Is Saputo Inc. (SAPIF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Saputo Inc. (SAPIF) research center and poll results.
OTC : SAPIF
Saputo Inc. — Technical Indicators
$28.64 USD
$1.09 (3.96%)
- Volume
- 455
- Average Volume
- 74.73K
- Market Capitalization
- $11.47B
- P/E Ratio
- 32.52
- Dividend Yield
- 1.97%
- Price Target
- Year High
- $32.49
- Year Low
- $23.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $1.51
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
28.96
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.29
Average
23.33
Maximum
31.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 28.96 | $28.64 | 36317 |
| 2026-08-06 | 28.99 | $27.55 | 51800 |
| 2026-08-05 | 29.07 | $28.12 | 34300 |
| 2026-08-04 | 29.12 | $27.62 | 8248 |
| 2026-08-03 | 29.19 | $28.16 | 2400 |
| 2026-07-31 | 29.23 | $28.17 | 47100 |
| 2026-07-30 | 29.27 | $29.57 | 3300 |
| 2026-07-29 | 29.25 | $29.50 | 200 |
| 2026-07-28 | 29.24 | $29.50 | 47749 |
| 2026-07-27 | 29.27 | $28.53 | 158000 |
| 2026-07-24 | 29.35 | $28.12 | 20100 |
| 2026-07-23 | 29.43 | $29.25 | 44639 |
| 2026-07-22 | 29.44 | $29.18 | 100 |
| 2026-07-21 | 29.43 | $29.18 | 22540 |
| 2026-07-20 | 29.42 | $30.07 | 100 |
| 2026-07-17 | 29.37 | $30.07 | 70200 |
| 2026-07-16 | 29.32 | $30.42 | 33000 |
| 2026-07-15 | 29.29 | $28.89 | 70700 |
| 2026-07-14 | 29.34 | $29.36 | 1 |
| 2026-07-13 | 29.37 | $29.37 | 30500 |
| 2026-07-10 | 29.39 | $29.16 | 100 |
| 2026-07-09 | 29.43 | $29.16 | 41900 |
| 2026-07-08 | 29.46 | $29.08 | 20200 |
| 2026-07-07 | 29.48 | $28.99 | 54800 |
| 2026-07-06 | 29.57 | $29.05 | 31317 |
| 2026-07-02 | 29.65 | $28.95 | 25120 |
| 2026-07-01 | 29.74 | $29.17 | 1529 |
| 2026-06-30 | 29.81 | $29.32 | 47030 |
| 2026-06-29 | 29.87 | $30.14 | 44700 |
| 2026-06-26 | 29.90 | $29.98 | 49500 |
| 2026-06-25 | 29.90 | $29.73 | 30600 |
| 2026-06-24 | 29.92 | $29.55 | 11944 |
| 2026-06-23 | 29.93 | $29.01 | 4715 |
| 2026-06-22 | 30.00 | $28.83 | 209143 |
| 2026-06-18 | 30.07 | $29.20 | 61000 |
| 2026-06-17 | 30.15 | $29.12 | 38301 |
| 2026-06-16 | 30.18 | $29.65 | 56000 |
| 2026-06-15 | 30.13 | $29.90 | 184023 |
| 2026-06-12 | 30.07 | $29.95 | 81200 |
| 2026-06-11 | 30.05 | $29.90 | 14900 |
| 2026-06-10 | 30.03 | $29.86 | 64723 |
| 2026-06-09 | 30.00 | $29.78 | 95100 |
| 2026-06-08 | 29.98 | $29.54 | 106100 |
| 2026-06-05 | 30.03 | $30.67 | 97100 |
| 2026-06-04 | 30.01 | $30.73 | 69836 |
| 2026-06-03 | 29.96 | $30.79 | 8400 |
| 2026-06-02 | 29.93 | $30.49 | 32002 |
| 2026-06-01 | 29.90 | $30.54 | 20600 |
| 2026-05-29 | 29.92 | $30.71 | 226706 |
| 2026-05-28 | 29.88 | $30.03 | 388913 |
| 2026-05-27 | 29.87 | $30.20 | 158100 |
| 2026-05-26 | 29.83 | $29.73 | 309900 |
| 2026-05-22 | 29.82 | $30.31 | 100 |
| 2026-05-21 | 29.78 | $30.31 | 63941 |
| 2026-05-20 | 29.71 | $30.70 | 185442 |
| 2026-05-19 | 29.61 | $29.78 | 89100 |
| 2026-05-18 | 29.55 | $28.76 | 941 |
| 2026-05-15 | 29.52 | $28.68 | 57307 |
| 2026-05-14 | 29.47 | $29.51 | 67700 |
| 2026-05-13 | 29.38 | $29.41 | 63824 |
| 2026-05-12 | 29.32 | $29.35 | 130148 |
| 2026-05-11 | 29.32 | $29.45 | 277716 |
| 2026-05-08 | 29.33 | $30.46 | 38800 |
| 2026-05-07 | 29.43 | $30.21 | 151148 |
| 2026-05-06 | 29.53 | $29.70 | 17200 |
| 2026-05-05 | 29.64 | $30.17 | 266700 |
| 2026-05-04 | 29.71 | $30.08 | 90800 |
| 2026-05-01 | 29.78 | $30.75 | 91000 |
| 2026-04-30 | 29.82 | $30.04 | 27900 |
| 2026-04-29 | 29.87 | $29.74 | 144406 |
| 2026-04-28 | 29.94 | $29.49 | 36100 |
| 2026-04-27 | 30.01 | $29.51 | 346228 |
| 2026-04-24 | 30.06 | $29.41 | 45000 |
| 2026-04-23 | 30.11 | $29.00 | 16100 |
| 2026-04-22 | 30.22 | $28.62 | 7104 |
| 2026-04-21 | 30.37 | $28.56 | 925704 |
| 2026-04-20 | 30.53 | $28.16 | 76514 |
| 2026-04-17 | 30.68 | $27.79 | 149144 |
| 2026-04-16 | 30.82 | $27.67 | 165819 |
| 2026-04-15 | 30.99 | $28.23 | 615200 |
| 2026-04-14 | 31.16 | $29.30 | 687307 |
| 2026-04-13 | 31.26 | $29.75 | 309900 |
| 2026-04-10 | 31.32 | $32.49 | 88205 |
| 2026-04-09 | 31.24 | $32.18 | 1200 |
| 2026-04-08 | 31.17 | $31.95 | 44139 |
| 2026-04-07 | 31.16 | $31.56 | 6918 |
| 2026-04-06 | 31.17 | $31.40 | 25400 |
| 2026-04-02 | 31.18 | $31.46 | 14800 |
| 2026-04-01 | 31.18 | $31.10 | 86200 |
| 2026-03-31 | 31.20 | $31.09 | 61516 |
| 2026-03-30 | 31.21 | $30.87 | 98306 |
| 2026-03-27 | 31.24 | $30.61 | 7900 |
| 2026-03-26 | 31.30 | $30.48 | 46628 |
| 2026-03-25 | 31.33 | $31.20 | 53600 |
| 2026-03-24 | 31.32 | $31.64 | 41713 |
| 2026-03-23 | 31.29 | $31.66 | 1239 |
| 2026-03-20 | 31.25 | $31.11 | 23300 |
| 2026-03-19 | 31.23 | $30.56 | 47718 |
| 2026-03-18 | 31.25 | $31.11 | 14022 |
| 2026-03-17 | 31.23 | $31.59 | 25233 |
| 2026-03-16 | 31.19 | $31.38 | 35900 |
| 2026-03-13 | 31.18 | $30.95 | 14040 |
| 2026-03-12 | 31.22 | $30.80 | 20800 |
| 2026-03-11 | 31.24 | $30.83 | 26100 |
| 2026-03-10 | 31.22 | $31.82 | 88502 |
| 2026-03-09 | 31.21 | $31.78 | 45900 |
| 2026-03-06 | 31.19 | $31.49 | 20000 |
| 2026-03-05 | 31.17 | $31.45 | 180300 |
| 2026-03-04 | 31.17 | $31.48 | 106237 |
| 2026-03-03 | 31.10 | $31.45 | 41923 |
| 2026-03-02 | 31.03 | $31.36 | 3300 |
| 2026-02-27 | 30.96 | $31.95 | 123524 |
| 2026-02-26 | 30.90 | $30.96 | 75613 |
| 2026-02-25 | 30.86 | $31.06 | 22210 |
| 2026-02-24 | 30.81 | $30.95 | 1313 |
| 2026-02-23 | 30.79 | $31.01 | 26600 |
| 2026-02-20 | 30.77 | $30.69 | 8916 |
| 2026-02-19 | 30.76 | $30.87 | 28700 |
| 2026-02-18 | 30.73 | $30.73 | 242418 |
| 2026-02-17 | 30.68 | $30.77 | 1100 |
| 2026-02-13 | 30.62 | $31.11 | 22700 |
| 2026-02-12 | 30.57 | $31.90 | 15946 |
| 2026-02-11 | 30.47 | $31.08 | 13900 |
| 2026-02-10 | 30.37 | $30.54 | 12700 |
| 2026-02-09 | 30.31 | $31.49 | 2515 |
| 2026-02-06 | 30.20 | $31.39 | 50400 |
| 2026-02-05 | 30.09 | $31.17 | 34649 |
| 2026-02-04 | 29.95 | $31.41 | 43235 |
| 2026-02-03 | 29.83 | $30.11 | 250 |
| 2026-02-02 | 29.80 | $30.11 | 10432 |
| 2026-01-30 | 29.81 | $29.99 | 4300 |
| 2026-01-29 | 29.81 | $30.65 | 27300 |
| 2026-01-28 | 29.78 | $30.15 | 1300 |
| 2026-01-27 | 29.77 | $30.15 | 60100 |
| 2026-01-26 | 29.76 | $30.43 | 30847 |
| 2026-01-23 | 29.73 | $30.58 | 225530 |
| 2026-01-22 | 29.71 | $30.55 | 44348 |
| 2026-01-21 | 29.70 | $30.26 | 8622 |
| 2026-01-20 | 29.69 | $29.66 | 13345 |
| 2026-01-16 | 29.73 | $29.76 | 11831 |
| 2026-01-15 | 29.73 | $30.10 | 1800 |
| 2026-01-14 | 29.73 | $29.77 | 12500 |
| 2026-01-13 | 29.74 | $29.07 | 109900 |
| 2026-01-12 | 29.77 | $29.48 | 12800 |
| 2026-01-09 | 29.77 | $29.16 | 200 |
| 2026-01-08 | 29.76 | $29.16 | 11200 |
| 2026-01-07 | 29.71 | $28.48 | 133400 |
| 2026-01-06 | 29.69 | $28.99 | 86000 |
| 2026-01-05 | 29.64 | $29.57 | 117000 |
| 2026-01-02 | 29.57 | $30.18 | 29100 |
| 2025-12-31 | 29.46 | $30.06 | 16300 |
| 2025-12-30 | 29.37 | $29.95 | 4000 |
| 2025-12-29 | 29.28 | $29.99 | 13800 |
| 2025-12-26 | 29.19 | $29.93 | 100 |
| 2025-12-24 | 29.09 | $29.93 | 20800 |
| 2025-12-23 | 28.97 | $30.14 | 373144 |
| 2025-12-22 | 28.84 | $30.31 | 182500 |
| 2025-12-19 | 28.70 | $30.08 | 92300 |
| 2025-12-18 | 28.57 | $30.45 | 62200 |
| 2025-12-17 | 28.42 | $29.85 | 22100 |
| 2025-12-16 | 28.30 | $30.10 | 193049 |
| 2025-12-15 | 28.14 | $30.00 | 26734 |
| 2025-12-12 | 27.98 | $29.65 | 198700 |
| 2025-12-11 | 27.82 | $29.41 | 81000 |
| 2025-12-10 | 27.68 | $28.91 | 74703 |
| 2025-12-09 | 27.55 | $28.24 | 4729 |
| 2025-12-08 | 27.45 | $28.05 | 200 |
| 2025-12-05 | 27.31 | $28.05 | 200 |
| 2025-12-04 | 27.12 | $28.05 | 8005 |
| 2025-12-03 | 26.92 | $28.12 | 46700 |
| 2025-12-02 | 26.72 | $28.12 | 68043 |
| 2025-12-01 | 26.52 | $28.26 | 42507 |
| 2025-11-28 | 26.31 | $28.08 | 23316 |
| 2025-11-26 | 26.10 | $28.03 | 33436 |
| 2025-11-25 | 25.90 | $27.47 | — |
| 2025-11-24 | 25.78 | $27.47 | 20224 |
| 2025-11-21 | 25.63 | $27.65 | 35500 |
| 2025-11-20 | 25.47 | $27.44 | 325 |
| 2025-11-19 | 25.34 | $27.44 | 530302 |
| 2025-11-18 | 25.18 | $27.49 | 44000 |
| 2025-11-17 | 25.02 | $26.83 | 200 |
| 2025-11-14 | 24.89 | $26.83 | 200711 |
| 2025-11-13 | 24.76 | $26.55 | 51803 |
| 2025-11-12 | 24.62 | $26.50 | 1105 |
| 2025-11-11 | 24.50 | $26.28 | 31416 |
| 2025-11-10 | 24.37 | $26.20 | 90910 |
| 2025-11-07 | 24.26 | $25.25 | 33800 |
| 2025-11-06 | 24.18 | $24.26 | 1800 |
| 2025-11-05 | 24.16 | $24.22 | 38000 |
| 2025-11-04 | 24.16 | $24.04 | 200 |
| 2025-11-03 | 24.16 | $24.04 | 26311 |
| 2025-10-31 | 24.17 | $24.13 | 9400 |
| 2025-10-30 | 24.18 | $23.80 | 28536 |
| 2025-10-29 | 24.19 | $24.17 | 38503 |
| 2025-10-28 | 24.20 | $25.00 | 31500 |
| 2025-10-27 | 24.16 | $24.40 | 16323 |
| 2025-10-24 | 24.15 | $24.58 | 75706 |
| 2025-10-23 | 24.11 | $24.83 | 40227 |
| 2025-10-22 | 24.06 | $24.26 | — |
| 2025-10-21 | 24.05 | $24.26 | — |
| 2025-10-20 | 24.03 | $24.26 | — |
| 2025-10-17 | 24.04 | $24.26 | 85000 |
| 2025-10-16 | 24.04 | $23.73 | 75400 |
| 2025-10-15 | 24.07 | $24.11 | 30000 |
| 2025-10-14 | 24.09 | $23.69 | 131300 |
| 2025-10-13 | 24.13 | $23.81 | — |
| 2025-10-10 | 24.17 | $23.81 | 33025 |
| 2025-10-09 | 24.21 | $23.83 | 41746 |
| 2025-10-08 | 24.25 | $24.11 | — |
| 2025-10-07 | 24.28 | $24.11 | 18800 |
| 2025-10-06 | 24.31 | $24.18 | 31100 |
| 2025-10-03 | 24.34 | $24.31 | 39000 |
| 2025-10-02 | 24.37 | $24.03 | 45000 |
| 2025-10-01 | 24.41 | $24.33 | — |
| 2025-09-30 | 24.42 | $24.33 | 47621 |
| 2025-09-29 | 24.44 | $24.21 | 63100 |
| 2025-09-26 | 24.47 | $23.81 | 10922 |
| 2025-09-25 | 24.53 | $23.83 | 67600 |
| 2025-09-24 | 24.57 | $23.92 | 7148 |
| 2025-09-23 | 24.60 | $24.01 | 61600 |
| 2025-09-22 | 24.62 | $24.34 | — |
| 2025-09-19 | 24.63 | $24.34 | 85300 |
| 2025-09-18 | 24.60 | $24.34 | — |
| 2025-09-17 | 24.58 | $24.43 | 117900 |
| 2025-09-16 | 24.55 | $24.61 | — |
| 2025-09-15 | 24.52 | $24.61 | 13038 |
| 2025-09-12 | 24.48 | $24.49 | 57100 |
| 2025-09-11 | 24.45 | $24.63 | 31100 |
| 2025-09-10 | 24.42 | $24.68 | — |
| 2025-09-09 | 24.36 | $24.68 | 19919 |
| 2025-09-08 | 24.31 | $24.83 | 8200 |
| 2025-09-05 | 24.22 | $24.98 | 62200 |
| 2025-09-04 | 24.04 | $24.78 | 42913 |
| 2025-09-03 | 23.86 | $24.59 | — |
| 2025-09-02 | 23.69 | $24.59 | 37728 |
| 2025-08-29 | 23.49 | $24.96 | 53632 |
| 2025-08-28 | 23.27 | $24.97 | 74249 |
| 2025-08-27 | 23.07 | $24.64 | 729502 |
| 2025-08-26 | 22.89 | $24.55 | 76200 |
| 2025-08-25 | 22.72 | $24.40 | 13600 |
| 2025-08-22 | 22.56 | $24.44 | 90900 |
| 2025-08-21 | 22.40 | $23.88 | — |
| 2025-08-20 | 22.26 | $23.88 | 53800 |
| 2025-08-19 | 22.13 | $23.83 | 19400 |
| 2025-08-18 | 21.99 | $23.95 | 16644 |
| 2025-08-15 | 21.84 | $23.83 | — |
| 2025-08-14 | 21.68 | $23.83 | 61844 |
| 2025-08-13 | 21.49 | $24.06 | 18800 |
| 2025-08-12 | 21.30 | $23.54 | 29213 |
| 2025-08-11 | 21.12 | $23.57 | 31409 |
| 2025-08-08 | 20.95 | $23.22 | 101301 |
| 2025-08-07 | 20.82 | $21.29 | 21429 |
| 2025-08-06 | 20.79 | $21.25 | 35342 |
| 2025-08-05 | 20.74 | $21.09 | 22212 |
| 2025-08-04 | 20.69 | $20.53 | 2407 |
| 2025-08-01 | 20.67 | $20.73 | 27000 |
| 2025-07-31 | 20.65 | $20.91 | 12100 |
| 2025-07-30 | 20.61 | $21.09 | 2400 |
| 2025-07-29 | 20.55 | $21.15 | — |
| 2025-07-28 | 20.49 | $21.15 | — |
| 2025-07-25 | 20.42 | $21.15 | 15800 |
| 2025-07-24 | 20.36 | $21.17 | — |
| 2025-07-23 | 20.30 | $21.17 | — |
| 2025-07-22 | 20.20 | $21.17 | 5500 |
| 2025-07-21 | 20.11 | $20.82 | 28000 |
| 2025-07-18 | 20.05 | $20.63 | 10000 |
| 2025-07-17 | 20.00 | $20.14 | — |
| 2025-07-16 | 19.97 | $20.14 | 67703 |
| 2025-07-15 | 19.95 | $20.08 | 17500 |
| 2025-07-14 | 19.94 | $20.13 | 28447 |
| 2025-07-11 | 19.92 | $20.66 | — |
| 2025-07-10 | 19.88 | $20.66 | 29900 |
| 2025-07-09 | 19.82 | $20.16 | 23101 |
| 2025-07-08 | 19.79 | $20.18 | 13200 |
| 2025-07-07 | 19.72 | $20.17 | 47700 |
| 2025-07-03 | 19.68 | $20.20 | 6300 |
| 2025-07-02 | 19.65 | $20.27 | 100820 |
| 2025-07-01 | 19.61 | $19.86 | — |
| 2025-06-30 | 19.59 | $19.86 | — |
| 2025-06-27 | 19.56 | $19.86 | 108706 |
| 2025-06-26 | 19.53 | $19.95 | 78636 |
| 2025-06-25 | 19.49 | $19.79 | 76216 |
| 2025-06-24 | 19.48 | $19.33 | — |
| 2025-06-23 | 19.47 | $19.33 | 6300 |
| 2025-06-20 | 19.46 | $19.58 | — |
| 2025-06-18 | 19.43 | $19.58 | 35229 |
| 2025-06-17 | 19.39 | $19.53 | 56028 |
| 2025-06-16 | 19.32 | $19.77 | 34700 |
| 2025-06-13 | 19.27 | $19.87 | 123200 |
| 2025-06-12 | 19.19 | $19.87 | — |
| 2025-06-11 | 19.11 | $19.87 | 92900 |
| 2025-06-10 | 19.05 | $19.46 | — |
| 2025-06-09 | 19.00 | $19.46 | 54431 |
| 2025-06-06 | 18.97 | $18.88 | 82900 |
| 2025-06-05 | 18.97 | $19.33 | 13647 |
| 2025-06-04 | 18.95 | $19.45 | 15349 |
| 2025-06-03 | 18.92 | $19.49 | 25904 |
| 2025-06-02 | 18.88 | $19.55 | 25100 |
| 2025-05-30 | 18.84 | $19.34 | 43600 |
| 2025-05-29 | 18.80 | $19.18 | 24700 |
| 2025-05-28 | 18.80 | $19.22 | 11210 |
| 2025-05-27 | 18.80 | $19.45 | 51017 |
| 2025-05-23 | 18.78 | $19.18 | 19600 |
| 2025-05-22 | 18.77 | $19.04 | — |
| 2025-05-21 | 18.77 | $19.04 | 55203 |
| 2025-05-20 | 18.77 | $18.90 | 8625 |
| 2025-05-19 | 18.78 | $18.14 | 1000 |
| 2025-05-16 | 18.82 | $18.61 | 15134 |
| 2025-05-15 | 18.83 | $18.34 | 7025 |
| 2025-05-14 | 18.84 | $18.29 | 119534 |
| 2025-05-13 | 18.84 | $18.59 | — |
| 2025-05-12 | 18.78 | $18.59 | 1830 |
| 2025-05-09 | 18.75 | $18.85 | — |
| 2025-05-08 | 18.68 | $18.85 | 52900 |
| 2025-05-07 | 18.59 | $18.89 | 20000 |
| 2025-05-06 | 18.49 | $18.79 | — |
| 2025-05-05 | 18.41 | $18.79 | 60326 |
| 2025-05-02 | 18.35 | $18.65 | — |
| 2025-05-01 | 18.30 | $18.65 | 132237 |
| 2025-04-30 | 18.25 | $19.16 | — |
| 2025-04-29 | 18.16 | $19.16 | 177800 |
| 2025-04-28 | 18.06 | $19.12 | 136700 |
| 2025-04-25 | 17.97 | $18.96 | — |
| 2025-04-24 | 17.92 | $18.96 | 139900 |
| 2025-04-23 | 17.87 | $19.07 | 1700 |
| 2025-04-22 | 17.81 | $19.22 | 106510 |
| 2025-04-21 | 17.73 | $18.87 | 65509 |
| 2025-04-17 | 17.67 | $18.87 | 60800 |
| 2025-04-16 | 17.62 | $18.47 | 46017 |
| 2025-04-15 | 17.59 | $18.37 | 113400 |
| 2025-04-14 | 17.55 | $17.30 | 88700 |
| 2025-04-11 | 17.57 | $18.05 | 94015 |
| 2025-04-10 | 17.49 | $17.36 | 8310 |
| 2025-04-09 | 17.45 | $17.01 | 30324 |
| 2025-04-08 | 17.47 | $16.99 | 74043 |
| 2025-04-07 | 17.48 | $17.18 | 14800 |
| 2025-04-04 | 17.50 | $17.57 | 500 |
| 2025-04-03 | 17.52 | $17.68 | — |
| 2025-04-02 | 17.53 | $17.68 | 1314 |
| 2025-04-01 | 17.53 | $17.25 | — |
| 2025-03-31 | 17.51 | $17.25 | 602 |
| 2025-03-28 | 17.53 | $17.21 | 127644 |
| 2025-03-27 | 17.55 | $17.95 | — |
| 2025-03-26 | 17.55 | $17.95 | — |
| 2025-03-25 | 17.53 | $17.95 | 8037 |
| 2025-03-24 | 17.52 | $17.67 | — |
| 2025-03-21 | 17.55 | $17.67 | 9502 |
| 2025-03-20 | 17.56 | $17.77 | 24833 |
| 2025-03-19 | 17.57 | $17.88 | 55449 |
| 2025-03-18 | 17.57 | $17.71 | 72300 |
| 2025-03-17 | 17.55 | $17.69 | 24700 |
| 2025-03-14 | 17.53 | $16.46 | — |
| 2025-03-13 | 17.56 | $16.46 | 33700 |
| 2025-03-12 | 17.59 | $17.33 | 400 |
| 2025-03-11 | 17.56 | $17.32 | 300 |
| 2025-03-10 | 17.53 | $17.53 | 400 |
| 2025-03-07 | 17.49 | $17.99 | 500 |
| 2025-03-06 | 17.42 | $17.82 | 9900 |
| 2025-03-05 | 17.36 | $17.66 | 900 |
| 2025-03-04 | 17.30 | $17.01 | 15525 |
| 2025-03-03 | 17.24 | $17.59 | 28700 |
| 2025-02-28 | 17.20 | $17.63 | 27000 |
| 2025-02-27 | 17.16 | $17.82 | 3600 |
| 2025-02-26 | 17.09 | $17.71 | — |
| 2025-02-25 | 17.03 | $17.71 | 1400 |
| 2025-02-24 | 16.96 | $18.21 | 1400 |
| 2025-02-21 | 16.87 | $17.95 | — |
| 2025-02-20 | 16.79 | $17.95 | 2200 |
| 2025-02-19 | 16.69 | $17.82 | 531 |
| 2025-02-18 | 16.60 | $17.36 | 1200 |
| 2025-02-14 | 16.53 | $17.20 | — |
| 2025-02-13 | 16.46 | $17.20 | 400 |
| 2025-02-12 | 16.40 | $16.94 | 200 |
| 2025-02-11 | 16.36 | $16.74 | — |
| 2025-02-10 | 16.33 | $16.74 | — |
| 2025-02-07 | 16.29 | $16.74 | 112 |
| 2025-02-06 | 16.33 | $16.65 | 200 |
| 2025-02-05 | 16.37 | $16.48 | — |
| 2025-02-04 | 16.42 | $16.48 | 500 |
| 2025-02-03 | 16.46 | $15.94 | 2337 |
| 2025-01-31 | 16.53 | $16.64 | 1400 |
| 2025-01-30 | 16.57 | $16.94 | 602 |
| 2025-01-29 | 16.58 | $16.46 | — |
| 2025-01-28 | 16.62 | $16.46 | 400 |
| 2025-01-27 | 16.67 | $16.38 | — |
| 2025-01-24 | 16.71 | $16.38 | 1000 |
| 2025-01-23 | 16.76 | $16.32 | 3300 |
| 2025-01-22 | 16.82 | $15.93 | — |
| 2025-01-21 | 16.90 | $15.93 | 200 |
| 2025-01-17 | 17.00 | $16.00 | 900 |
| 2025-01-16 | 17.09 | $15.92 | 1000 |
| 2025-01-15 | 17.20 | $15.99 | 2141 |
| 2025-01-14 | 17.33 | $16.00 | 107 |
| 2025-01-13 | 17.45 | $16.13 | 321 |
| 2025-01-10 | 17.58 | $16.08 | 200 |
| 2025-01-08 | 17.71 | $17.47 | — |
| 2025-01-07 | 17.78 | $17.47 | — |
| 2025-01-06 | 17.88 | $17.47 | 2400 |
| 2025-01-03 | 17.97 | $17.35 | — |
| 2025-01-02 | 18.07 | $17.35 | 600 |
| 2024-12-31 | 18.17 | $17.36 | 739 |
| 2024-12-30 | 18.25 | $17.22 | 326 |
| 2024-12-27 | 18.32 | $17.26 | 1536 |
| 2024-12-26 | 18.39 | $17.29 | — |
| 2024-12-24 | 18.45 | $17.29 | — |
| 2024-12-23 | 18.53 | $17.29 | 1700 |
| 2024-12-20 | 18.60 | $17.54 | 2500 |
| 2024-12-19 | 18.66 | $17.54 | 544 |
| 2024-12-18 | 18.70 | $17.88 | 700 |
| 2024-12-17 | 18.74 | $17.96 | 600 |
| 2024-12-16 | 18.78 | $18.15 | 1012 |
| 2024-12-13 | 18.81 | $18.43 | 1100 |
| 2024-12-12 | 18.82 | $18.52 | 300 |
| 2024-12-11 | 18.83 | $18.59 | 700 |
| 2024-12-10 | 18.84 | $18.67 | 600 |
| 2024-12-09 | 18.84 | $18.97 | 400 |
| 2024-12-06 | 18.85 | $19.37 | — |
| 2024-12-05 | 18.84 | $19.37 | 300 |
| 2024-12-04 | 18.82 | $19.39 | 1200 |
| 2024-12-03 | 18.81 | $19.25 | 52029 |
| 2024-12-02 | 18.81 | $18.99 | 4110 |
| 2024-11-29 | 18.82 | $18.70 | — |
| 2024-11-27 | 18.86 | $18.70 | 210 |
| 2024-11-26 | 18.90 | $18.41 | 3401 |
| 2024-11-25 | 18.95 | $18.85 | 28749 |
| 2024-11-22 | 19.00 | $18.66 | 800 |
| 2024-11-21 | 19.07 | $18.74 | 342 |
| 2024-11-20 | 19.13 | $18.41 | 613 |
| 2024-11-19 | 19.20 | $18.68 | 1235 |
| 2024-11-18 | 19.27 | $18.71 | 1500 |
| 2024-11-15 | 19.34 | $18.74 | 201 |
| 2024-11-14 | 19.41 | $18.71 | 6000 |
| 2024-11-13 | 19.49 | $18.70 | 900 |
| 2024-11-12 | 19.57 | $18.76 | 500 |
| 2024-11-11 | 19.64 | $18.78 | 200 |
| 2024-11-08 | 19.74 | $19.10 | 110 |
| 2024-11-07 | 19.82 | $19.08 | — |
| 2024-11-06 | 19.91 | $19.08 | 7624 |
| 2024-11-05 | 20.01 | $19.22 | — |
| 2024-11-04 | 20.08 | $19.22 | — |
| 2024-11-01 | 20.16 | $19.22 | 101 |
| 2024-10-31 | 20.26 | $19.42 | — |
| 2024-10-30 | 20.36 | $19.42 | — |
| 2024-10-29 | 20.46 | $19.42 | 2000 |
| 2024-10-28 | 20.57 | $19.95 | — |
| 2024-10-25 | 20.64 | $19.95 | — |
| 2024-10-24 | 20.72 | $19.95 | — |
| 2024-10-23 | 20.79 | $19.95 | 613 |
| 2024-10-22 | 20.89 | $20.10 | 504 |
| 2024-10-21 | 20.97 | $19.99 | 1947 |
| 2024-10-18 | 21.06 | $20.19 | 500 |
| 2024-10-17 | 21.12 | $20.25 | — |
| 2024-10-16 | 21.17 | $20.25 | — |
| 2024-10-15 | 21.22 | $20.25 | 500 |
| 2024-10-14 | 21.28 | $20.79 | — |
| 2024-10-11 | 21.31 | $20.79 | — |
| 2024-10-10 | 21.38 | $20.79 | 100 |
| 2024-10-09 | 21.43 | $20.99 | 200 |
| 2024-10-08 | 21.47 | $20.74 | — |
| 2024-10-07 | 21.51 | $20.74 | 1900 |
| 2024-10-04 | 21.59 | $21.33 | — |
| 2024-10-03 | 21.62 | $21.33 | 110 |
| 2024-10-02 | 21.65 | $21.41 | 100 |
| 2024-10-01 | 21.69 | $21.63 | 810 |
| 2024-09-30 | 21.72 | $21.42 | — |
| 2024-09-27 | 21.76 | $21.42 | 200 |
| 2024-09-26 | 21.81 | $21.52 | 500 |
| 2024-09-25 | 21.85 | $21.79 | — |
| 2024-09-24 | 21.90 | $21.79 | 219 |
| 2024-09-23 | 21.95 | $21.73 | 9800 |
| 2024-09-20 | 22.00 | $21.39 | 9110 |
| 2024-09-19 | 22.02 | $21.30 | 445 |
| 2024-09-18 | 22.05 | $21.29 | 25607 |
| 2024-09-17 | 22.08 | $21.35 | 37500 |
| 2024-09-16 | 22.10 | $21.54 | 80300 |
| 2024-09-13 | 22.11 | $22.06 | 107846 |
| 2024-09-12 | 22.10 | $21.83 | 25800 |
| 2024-09-11 | 22.09 | $21.83 | 3711 |
| 2024-09-10 | 22.07 | $21.57 | 48200 |
| 2024-09-09 | 22.04 | $22.23 | 410 |
| 2024-09-06 | 21.98 | $21.96 | 22212 |
| 2024-09-05 | 21.93 | $22.00 | 20900 |
| 2024-09-04 | 21.88 | $22.19 | 14100 |
| 2024-09-03 | 21.82 | $22.19 | 43200 |
| 2024-08-30 | 21.76 | $22.19 | 21300 |
| 2024-08-29 | 21.78 | $22.35 | 29207 |
| 2024-08-28 | 21.80 | $22.45 | 7200 |
| 2024-08-27 | 21.83 | $22.77 | 832 |
| 2024-08-26 | 21.83 | $22.72 | 48800 |
| 2024-08-23 | 21.83 | $22.71 | 59600 |
| 2024-08-22 | 21.83 | $21.87 | 13500 |
| 2024-08-21 | 21.88 | $21.87 | 15700 |
| 2024-08-20 | 21.93 | $21.87 | 1800 |
| 2024-08-19 | 21.97 | $21.87 | 28933 |
| 2024-08-16 | 22.03 | $21.73 | 89417 |
| 2024-08-15 | 22.09 | $21.71 | 303300 |
| 2024-08-14 | 22.15 | $21.71 | 210 |
| 2024-08-13 | 22.21 | $21.44 | 400 |
| 2024-08-12 | 22.28 | $21.00 | 156250 |
| 2024-08-09 | 22.38 | $21.00 | 82725 |
| 2024-08-08 | 22.50 | $21.00 | 45962 |
| 2024-08-07 | 22.61 | $21.00 | 27581 |
| 2024-08-06 | 22.70 | $21.00 | 18390 |
| 2024-08-05 | 22.79 | $21.00 | 4104 |
| 2024-08-02 | 22.87 | $22.59 | 100 |
| 2024-08-01 | 22.88 | $22.75 | 19900 |
| 2024-07-31 | 22.90 | $22.89 | 12300 |
| 2024-07-30 | 22.91 | $22.79 | 9200 |
| 2024-07-29 | 22.80 | $22.79 | 40700 |
| 2024-07-26 | 22.80 | $22.79 | 26400 |
| 2024-07-25 | 22.79 | $22.79 | 19250 |
| 2024-07-24 | 22.77 | $22.79 | 15675 |
| 2024-07-23 | 22.76 | $22.79 | 800 |
| 2024-07-22 | 22.72 | $23.01 | 445 |
| 2024-07-19 | 22.64 | $23.02 | 305 |
| 2024-07-18 | 22.54 | $22.91 | 12100 |
| 2024-07-17 | 22.46 | $22.91 | 9513 |
| 2024-07-16 | 22.39 | $22.87 | 48200 |
| 2024-07-15 | 22.31 | $22.87 | 11544 |
| 2024-07-12 | 22.26 | $23.50 | 3528 |
| 2024-07-11 | 22.18 | $23.21 | 30300 |
| 2024-07-10 | 22.10 | $22.73 | 9800 |
| 2024-07-09 | 22.06 | $22.73 | 26650 |
| 2024-07-08 | 22.02 | $22.73 | 43500 |
| 2024-07-05 | 21.90 | $22.73 | 500 |
| 2024-07-03 | 21.78 | $23.10 | 2147 |
| 2024-07-02 | 21.65 | $23.05 | 158900 |
| 2024-07-01 | 21.50 | $20.77 | 808 |
| 2024-06-28 | 21.47 | $22.66 | 82400 |
| 2024-06-27 | 21.36 | $22.66 | 83400 |
| 2024-06-26 | 21.26 | $22.45 | 37600 |
| 2024-06-25 | 21.16 | $22.45 | 50976 |
| 2024-06-24 | 21.07 | $22.00 | 50300 |
| 2024-06-21 | 20.98 | $21.40 | 70018 |
| 2024-06-20 | 20.92 | $21.00 | 372900 |
| 2024-06-18 | 20.88 | $21.38 | 28900 |
| 2024-06-17 | 20.81 | $21.46 | 38519 |
| 2024-06-14 | 20.76 | $21.36 | 8915 |
| 2024-06-13 | 20.73 | $21.86 | 23000 |
| 2024-06-12 | 20.64 | $21.86 | 188402 |
| 2024-06-11 | 20.56 | $21.55 | 55600 |
| 2024-06-10 | 20.48 | $21.92 | 19550 |
| 2024-06-07 | 20.37 | $21.92 | 234700 |
| 2024-06-06 | 20.26 | $20.40 | 236800 |
| 2024-06-05 | 20.21 | $20.41 | 32933 |
| 2024-06-04 | 20.16 | $20.44 | 8823 |
| 2024-06-03 | 20.12 | $20.07 | 16100 |
| 2024-05-31 | 20.09 | $20.11 | 16000 |
| 2024-05-30 | 20.05 | $20.55 | 29250 |
| 2024-05-29 | 19.98 | $20.55 | 42400 |
| 2024-05-28 | 19.92 | $20.55 | 4900 |
| 2024-05-24 | 19.86 | $20.55 | 15724 |
| 2024-05-23 | 19.80 | $20.35 | 18700 |
| 2024-05-22 | 19.76 | $20.14 | 29200 |
| 2024-05-21 | 19.74 | $20.09 | 13500 |
| 2024-05-20 | 19.72 | $20.14 | 444 |
| 2024-05-17 | 19.64 | $20.42 | 10600 |
| 2024-05-16 | 19.54 | $20.74 | 32800 |
| 2024-05-15 | 19.42 | $20.10 | 16600 |
| 2024-05-14 | 19.34 | $20.10 | 25100 |
| 2024-05-13 | 19.27 | $19.99 | 160300 |
| 2024-05-10 | 19.20 | $19.84 | 255400 |
| 2024-05-09 | 19.16 | $19.63 | 11948 |
| 2024-05-08 | 19.14 | $19.43 | 114541 |
| 2024-05-07 | 19.14 | $19.48 | 45500 |
| 2024-05-06 | 19.15 | $19.57 | 5209 |
| 2024-05-03 | 19.16 | $19.40 | 4014 |
| 2024-05-02 | 19.18 | $19.39 | 2400 |
| 2024-05-01 | 19.20 | $19.15 | 24728 |
| 2024-04-30 | 19.23 | $19.25 | 32641 |
| 2024-04-29 | 19.22 | $19.34 | 9300 |
| 2024-04-26 | 19.24 | $19.35 | 5300 |
| 2024-04-25 | 19.25 | $19.70 | 12000 |
| 2024-04-24 | 19.24 | $19.70 | 36200 |
| 2024-04-23 | 19.21 | $19.70 | 60049 |
| 2024-04-22 | 19.17 | $18.45 | 2000 |
| 2024-04-19 | 19.20 | $18.45 | 26600 |
| 2024-04-18 | 19.24 | $18.45 | 16500 |
| 2024-04-17 | 19.29 | $18.45 | 10400 |
| 2024-04-16 | 19.32 | $18.62 | 4700 |
| 2024-04-15 | 19.34 | $18.74 | 12323 |
| 2024-04-12 | 19.36 | $18.86 | 7800 |
| 2024-04-11 | 19.38 | $19.35 | 44700 |
| 2024-04-10 | 19.39 | $19.35 | 16300 |
| 2024-04-09 | 19.40 | $19.78 | 36650 |
| 2024-04-08 | 19.42 | $19.78 | 804 |
| 2024-04-05 | 19.43 | $19.77 | 28600 |
| 2024-04-04 | 19.44 | $19.77 | 30741 |
| 2024-04-03 | 19.43 | $19.69 | 18940 |
| 2024-04-02 | 19.43 | $19.19 | 12647 |
| 2024-04-01 | 19.49 | $19.56 | 2243 |
| 2024-03-28 | 19.53 | $19.63 | 27000 |
| 2024-03-27 | 19.59 | $19.48 | 63430 |
| 2024-03-26 | 19.65 | $19.12 | 25100 |
| 2024-03-25 | 19.74 | $18.97 | 23500 |
| 2024-03-22 | 19.83 | $18.99 | 9600 |
| 2024-03-21 | 19.92 | $19.26 | 2126 |
| 2024-03-20 | 20.01 | $19.38 | 32004 |
| 2024-03-19 | 20.08 | $19.09 | 3400 |
| 2024-03-18 | 20.16 | $19.09 | 10020 |
| 2024-03-15 | 20.26 | $19.06 | 26500 |
| 2024-03-14 | 20.33 | $19.20 | 22947 |
| 2024-03-13 | 20.38 | $19.64 | 125600 |
| 2024-03-12 | 20.42 | $19.64 | 71444 |
| 2024-03-11 | 20.48 | $19.99 | 68900 |
| 2024-03-08 | 20.48 | $20.10 | 27523 |
| 2024-03-07 | 20.52 | $19.93 | 4900 |
| 2024-03-06 | 20.56 | $19.67 | 59000 |
| 2024-03-05 | 20.62 | $19.67 | 25018 |
| 2024-03-04 | 20.66 | $20.39 | 108000 |
| 2024-03-01 | 20.68 | $20.39 | 200 |
| 2024-02-29 | 20.69 | $20.72 | 50723 |
| 2024-02-28 | 20.69 | $20.75 | 7213 |
| 2024-02-27 | 20.69 | $20.80 | 11518 |
| 2024-02-26 | 20.71 | $20.84 | 4100 |
| 2024-02-23 | 20.72 | $20.84 | 41101 |
| 2024-02-22 | 20.72 | $21.00 | 65100 |
| 2024-02-21 | 20.73 | $20.78 | 9040 |
| 2024-02-20 | 20.74 | $20.73 | 45014 |
| 2024-02-16 | 20.75 | $21.07 | 25916 |
| 2024-02-15 | 20.75 | $20.36 | 5800 |
| 2024-02-14 | 20.79 | $20.36 | 1400 |
| 2024-02-13 | 20.80 | $20.36 | 57400 |
| 2024-02-12 | 20.80 | $20.85 | 20400 |
| 2024-02-09 | 20.76 | $20.03 | 97841 |
| 2024-02-08 | 20.76 | $20.81 | 1700 |
| 2024-02-07 | 20.73 | $20.81 | 46700 |
| 2024-02-06 | 20.68 | $20.88 | 27424 |
| 2024-02-05 | 20.64 | $20.41 | 19320 |
| 2024-02-02 | 20.61 | $20.89 | 36427 |
| 2024-02-01 | 20.57 | $20.59 | 600 |
| 2024-01-31 | 20.53 | $20.59 | 401 |
| 2024-01-30 | 20.51 | $20.78 | 11300 |
| 2024-01-29 | 20.49 | $21.17 | 17324 |
| 2024-01-26 | 20.43 | $21.00 | 24500 |
| 2024-01-25 | 20.39 | $21.00 | 17600 |
| 2024-01-24 | 20.33 | $21.04 | 13400 |
| 2024-01-23 | 20.27 | $21.04 | 47300 |
| 2024-01-22 | 20.22 | $21.04 | 23400 |
| 2024-01-19 | 20.16 | $21.04 | 10300 |
| 2024-01-18 | 20.12 | $21.04 | 27503 |
| 2024-01-17 | 20.08 | $20.62 | 20428 |
| 2024-01-16 | 20.06 | $20.38 | 3413 |
| 2024-01-12 | 20.04 | $20.11 | 2800 |
| 2024-01-11 | 20.02 | $19.90 | 2303 |
| 2024-01-10 | 19.99 | $20.20 | 405 |
| 2024-01-09 | 19.95 | $19.92 | 5447 |
| 2024-01-08 | 19.93 | $20.00 | 2904 |
| 2024-01-05 | 19.90 | $19.90 | 2008 |
| 2024-01-04 | 19.87 | $19.96 | 1940 |
| 2024-01-03 | 19.85 | $19.88 | 2900 |
| 2024-01-02 | 19.82 | $20.25 | 4500 |
| 2023-12-29 | 19.76 | $20.26 | 27304 |
| 2023-12-28 | 19.71 | $20.11 | 23245 |
| 2023-12-27 | 19.66 | $20.01 | 18200 |
| 2023-12-26 | 19.62 | $19.90 | 9450 |
| 2023-12-22 | 19.60 | $19.90 | 621 |
| 2023-12-21 | 19.59 | $19.90 | 1438 |
| 2023-12-20 | 19.58 | $19.92 | 65400 |
| 2023-12-19 | 19.55 | $20.20 | 8600 |
| 2023-12-18 | 19.53 | $20.20 | 18700 |
| 2023-12-15 | 19.51 | $20.20 | 35915 |
| 2023-12-14 | 19.48 | $20.04 | 23700 |
| 2023-12-13 | 19.49 | $19.73 | 3439 |
| 2023-12-12 | 19.52 | $19.27 | 32000 |
| 2023-12-11 | 19.55 | $19.45 | 19800 |
| 2023-12-08 | 19.57 | $19.46 | 25549 |
| 2023-12-07 | 19.64 | $19.53 | 111000 |
| 2023-12-06 | 19.69 | $19.32 | 1200 |
| 2023-12-05 | 19.75 | $19.38 | 6100 |
| 2023-12-04 | 19.83 | $19.30 | 12831 |
| 2023-12-01 | 19.92 | $19.19 | 1300 |
| 2023-11-30 | 20.00 | $19.19 | 900 |
| 2023-11-29 | 20.04 | $19.19 | 2000 |
| 2023-11-28 | 20.08 | $19.19 | 38800 |
| 2023-11-27 | 20.12 | $19.51 | 29342 |
| 2023-11-24 | 20.13 | $19.69 | 10800 |
| 2023-11-22 | 20.14 | $19.58 | 33847 |
| 2023-11-21 | 20.15 | $19.47 | 27815 |
| 2023-11-20 | 20.16 | $19.72 | 6550 |
| 2023-11-17 | 20.17 | $19.72 | 2200 |
| 2023-11-16 | 20.17 | $19.71 | 46817 |
| 2023-11-15 | 20.19 | $20.19 | 54200 |
| 2023-11-14 | 20.19 | $20.34 | 48518 |
| 2023-11-13 | 20.21 | $19.85 | 11100 |
| 2023-11-10 | 20.24 | $19.85 | 9000 |
| 2023-11-09 | 20.27 | $20.97 | 4223 |
| 2023-11-08 | 20.25 | $20.45 | 3300 |
| 2023-11-07 | 20.26 | $20.49 | 1100 |
| 2023-11-06 | 20.27 | $21.00 | 14131 |
| 2023-11-03 | 20.25 | $21.14 | 5706 |
| 2023-11-02 | 20.23 | $20.77 | 2905 |
| 2023-11-01 | 20.22 | $19.95 | 11100 |
| 2023-10-31 | 20.25 | $19.95 | 17313 |
| 2023-10-30 | 20.26 | $20.02 | 2500 |
| 2023-10-27 | 20.31 | $19.69 | 10900 |
| 2023-10-26 | 20.38 | $19.98 | 34700 |
| 2023-10-25 | 20.43 | $19.71 | 1500 |
| 2023-10-24 | 20.48 | $19.71 | 24705 |
| 2023-10-23 | 20.53 | $19.93 | 6834 |
| 2023-10-20 | 20.58 | $19.60 | 1328 |
| 2023-10-19 | 20.66 | $20.24 | 57900 |
| 2023-10-18 | 20.70 | $20.24 | 22328 |
| 2023-10-17 | 20.76 | $20.58 | 15000 |
| 2023-10-16 | 20.80 | $20.55 | 2513 |
| 2023-10-13 | 20.84 | $20.40 | 1200 |
| 2023-10-12 | 20.89 | $20.59 | 5200 |
| 2023-10-11 | 20.92 | $20.59 | 80204 |
| 2023-10-10 | 20.95 | $20.70 | 65100 |
| 2023-10-09 | 20.97 | $20.70 | 51650 |
| 2023-10-06 | 21.02 | $20.70 | 7421 |
| 2023-10-05 | 21.04 | $20.59 | 29417 |
| 2023-10-04 | 21.06 | $20.47 | 11400 |
| 2023-10-03 | 21.10 | $20.29 | 41800 |
| 2023-10-02 | 21.15 | $21.02 | 38200 |
| 2023-09-29 | 21.18 | $21.02 | 63700 |
| 2023-09-28 | 21.20 | $20.89 | 35200 |
| 2023-09-27 | 21.24 | $20.74 | 76700 |
| 2023-09-26 | 21.28 | $20.74 | 9900 |
| 2023-09-25 | 21.30 | $21.02 | 6919 |
| 2023-09-22 | 21.31 | $21.11 | 1100 |
| 2023-09-21 | 21.29 | $21.11 | 2700 |
| 2023-09-20 | 21.28 | $21.40 | 2647 |
| 2023-09-19 | 21.23 | $21.33 | 15700 |
| 2023-09-18 | 21.18 | $21.41 | 34300 |
| 2023-09-15 | 21.13 | $21.41 | 24100 |
| 2023-09-14 | 21.09 | $21.16 | 70300 |
| 2023-09-13 | 21.06 | $21.16 | 16100 |
| 2023-09-12 | 21.04 | $21.16 | 16500 |
| 2023-09-11 | 21.02 | $21.63 | 18639 |
| 2023-09-08 | 20.99 | $21.11 | 8750 |
| 2023-09-07 | 20.98 | $21.11 | 87500 |
| 2023-09-06 | 20.97 | $21.19 | 1400 |
| 2023-09-05 | 20.94 | $21.19 | 904 |
| 2023-09-01 | 20.95 | $21.61 | 950 |
| 2023-08-31 | 20.90 | $21.61 | 193207 |
| 2023-08-30 | 20.85 | $21.68 | 15320 |
| 2023-08-29 | 20.79 | $21.47 | 15234 |
| 2023-08-28 | 20.78 | $21.04 | 4010 |
| 2023-08-25 | 20.78 | $21.26 | 300 |
| 2023-08-24 | 20.77 | $20.83 | 500 |
| 2023-08-23 | 20.77 | $20.83 | 6000 |
| 2023-08-22 | 20.77 | $20.43 | 500 |
| 2023-08-21 | 20.81 | $20.36 | 2400 |
| 2023-08-18 | 20.87 | $20.32 | 3437 |
| 2023-08-17 | 20.91 | $20.61 | 100 |
| 2023-08-16 | 20.93 | $20.69 | 1450 |
| 2023-08-15 | 20.96 | $20.69 | 2100 |
| 2023-08-14 | 20.99 | $20.75 | 700 |
| 2023-08-11 | 21.03 | $21.06 | 1015 |
| 2023-08-10 | 21.06 | $20.89 | 931 |
| 2023-08-09 | 21.10 | $20.84 | 2600 |
| 2023-08-08 | 21.13 | $20.61 | 6715 |
| 2023-08-07 | 21.15 | $21.34 | 441 |
| 2023-08-04 | 21.14 | $20.78 | 701 |
| 2023-08-03 | 21.17 | $20.49 | 600 |
| 2023-08-02 | 21.21 | $20.56 | 1900 |
| 2023-08-01 | 21.27 | $21.12 | 2400 |
| 2023-07-31 | 21.31 | $21.12 | 4716 |
| 2023-07-28 | 21.37 | $21.03 | 4700 |
| 2023-07-27 | 21.43 | $20.79 | 1100 |
| 2023-07-26 | 21.48 | $20.93 | 2300 |
| 2023-07-25 | 21.53 | $21.26 | 10900 |
| 2023-07-24 | 21.59 | $21.56 | 1300 |
| 2023-07-21 | 21.63 | $21.05 | 100 |
| 2023-07-20 | 21.72 | $21.05 | 239 |
| 2023-07-19 | 21.82 | $21.32 | 6900 |
| 2023-07-18 | 21.91 | $21.26 | 1945 |
| 2023-07-17 | 22.01 | $21.51 | 2600 |
| 2023-07-14 | 22.09 | $21.69 | 2021 |
| 2023-07-13 | 22.19 | $21.78 | 1300 |
| 2023-07-12 | 22.29 | $21.34 | 1000 |
| 2023-07-11 | 22.35 | $21.01 | 125 |
| 2023-07-10 | 22.46 | $21.12 | 1500 |
| 2023-07-07 | 22.71 | $21.37 | 16100 |
| 2023-07-06 | 22.94 | $21.23 | 3131 |
| 2023-07-05 | 23.19 | $21.93 | 500 |
| 2023-07-03 | 23.38 | $21.90 | 1800 |
| 2023-06-30 | 23.57 | $22.36 | 1600 |
| 2023-06-29 | 23.73 | $22.21 | 1015 |
| 2023-06-28 | 23.92 | $21.81 | 12929 |
| 2023-06-27 | 24.12 | $21.85 | 1406 |
| 2023-06-26 | 24.34 | $22.39 | 120 |
| 2023-06-23 | 24.54 | $22.35 | 1100 |
| 2023-06-22 | 24.73 | $22.98 | 100 |
| 2023-06-21 | 24.89 | $22.98 | 1600 |
| 2023-06-20 | 25.08 | $23.09 | 4010 |
| 2023-06-16 | 25.26 | $23.21 | 2631 |
| 2023-06-15 | 25.44 | $23.21 | 1900 |
| 2023-06-14 | 25.62 | $23.70 | 400 |
| 2023-06-13 | 25.78 | $23.75 | 4600 |
| 2023-06-12 | 25.92 | $22.58 | 1300 |
| 2023-06-09 | 26.10 | $23.22 | 5106 |
| 2023-06-08 | 26.25 | $26.07 | 3100 |
| 2023-06-07 | 26.27 | $25.99 | 120 |
| 2023-06-06 | 26.27 | $26.22 | 200 |
| 2023-06-05 | 26.27 | $25.69 | — |
| 2023-06-02 | 26.28 | $25.69 | — |
| 2023-06-01 | 26.30 | $25.69 | 127 |
| 2023-05-31 | 26.32 | $25.97 | 40500 |
| 2023-05-30 | 26.32 | $25.83 | 200 |
| 2023-05-26 | 26.33 | $26.25 | — |
| 2023-05-25 | 26.31 | $26.25 | — |
| 2023-05-24 | 26.28 | $26.25 | 1100 |
| 2023-05-23 | 26.25 | $26.11 | 508 |
| 2023-05-22 | 26.25 | $26.82 | 200 |
| 2023-05-19 | 26.21 | $26.65 | 130 |
| 2023-05-18 | 26.19 | $26.83 | 936 |
| 2023-05-17 | 26.17 | $26.81 | 400 |
| 2023-05-16 | 26.15 | $26.85 | 1139 |
| 2023-05-15 | 26.13 | $26.60 | 2031 |
| 2023-05-12 | 26.11 | $26.25 | — |
| 2023-05-11 | 26.10 | $26.25 | 542 |
| 2023-05-10 | 26.11 | $26.39 | 700 |
| 2023-05-09 | 26.10 | $26.09 | 1300 |
| 2023-05-08 | 26.12 | $26.04 | — |
| 2023-05-05 | 26.13 | $26.04 | — |
| 2023-05-04 | 26.13 | $26.04 | — |
| 2023-05-03 | 26.15 | $26.04 | — |
| 2023-05-02 | 26.14 | $26.04 | — |
| 2023-05-01 | 26.14 | $26.04 | 100 |
| 2023-04-28 | 26.13 | $25.74 | — |
| 2023-04-27 | 26.15 | $25.74 | 720 |
| 2023-04-26 | 26.10 | $25.60 | 300 |
| 2023-04-25 | 26.05 | $26.11 | — |
| 2023-04-24 | 25.97 | $26.11 | 415 |
| 2023-04-21 | 25.90 | $26.28 | 647 |
| 2023-04-20 | 25.82 | $26.32 | 12428 |
| 2023-04-19 | 25.73 | $26.44 | — |
| 2023-04-18 | 25.64 | $26.44 | 1903 |
| 2023-04-17 | 25.55 | $26.12 | — |
| 2023-04-14 | 25.47 | $26.12 | 200 |
| 2023-04-13 | 25.37 | $26.36 | — |
| 2023-04-12 | 25.26 | $26.36 | — |
| 2023-04-11 | 25.18 | $26.36 | 1000 |
| 2023-04-10 | 25.10 | $26.22 | 5300 |
| 2023-04-06 | 25.10 | $26.12 | 236 |
| 2023-04-05 | 25.11 | $26.50 | 429 |
| 2023-04-04 | 25.11 | $25.86 | — |
| 2023-04-03 | 25.13 | $25.86 | — |
| 2023-03-31 | 25.17 | $25.86 | 500 |
| 2023-03-30 | 25.21 | $26.26 | 122 |
| 2023-03-29 | 25.23 | $24.62 | — |
| 2023-03-28 | 25.35 | $24.62 | — |
| 2023-03-27 | 25.46 | $24.62 | 32100 |
| 2023-03-24 | 25.58 | $24.62 | 16100 |
| 2023-03-23 | 25.71 | $24.62 | 8100 |
| 2023-03-22 | 25.85 | $24.62 | 4100 |
| 2023-03-21 | 25.99 | $24.62 | 100 |
| 2023-03-20 | 26.11 | $24.62 | 100 |
| 2023-03-17 | 26.23 | $24.62 | 300 |
| 2023-03-16 | 26.36 | $24.15 | 100 |
| 2023-03-15 | 26.50 | $24.08 | 1044 |
| 2023-03-14 | 26.68 | $24.72 | 100 |
| 2023-03-13 | 26.82 | $24.72 | 200 |
| 2023-03-10 | 26.98 | $26.34 | 100 |
| 2023-03-09 | 26.98 | $26.34 | 100 |
| 2023-03-08 | 26.98 | $26.34 | 850 |
| 2023-03-07 | 26.97 | $26.34 | 2500 |
| 2023-03-06 | 26.99 | $26.60 | 1021 |
| 2023-03-03 | 26.98 | $26.65 | 1225 |
| 2023-03-02 | 27.02 | $26.65 | 800 |
| 2023-03-01 | 27.05 | $27.02 | 1200 |
| 2023-02-28 | 27.05 | $26.81 | 33830 |
| 2023-02-27 | 27.07 | $27.15 | 1600 |
| 2023-02-24 | 27.03 | $27.15 | 300 |
| 2023-02-23 | 26.98 | $27.40 | 400 |
| 2023-02-22 | 26.93 | $27.45 | 8500 |
| 2023-02-21 | 26.86 | $27.10 | 3339 |
| 2023-02-17 | 26.81 | $27.04 | 400 |
| 2023-02-16 | 26.77 | $27.09 | 1100 |
| 2023-02-15 | 26.78 | $27.09 | 1800 |
| 2023-02-14 | 26.78 | $27.57 | 850 |
| 2023-02-13 | 26.77 | $27.57 | 600 |
| 2023-02-10 | 26.74 | $27.99 | 411 |
| 2023-02-09 | 26.60 | $26.23 | 46600 |
| 2023-02-08 | 26.57 | $26.28 | 725 |
| 2023-02-07 | 26.55 | $26.28 | 647 |
| 2023-02-06 | 26.52 | $26.67 | 500 |
| 2023-02-03 | 26.43 | $26.43 | 100 |
| 2023-02-02 | 26.35 | $27.34 | 662 |
| 2023-02-01 | 26.23 | $27.34 | 200 |
| 2023-01-31 | 26.10 | $27.10 | 600 |
| 2023-01-30 | 25.98 | $27.10 | 2100 |
| 2023-01-27 | 25.85 | $26.29 | — |
| 2023-01-26 | 25.76 | $26.29 | — |
| 2023-01-25 | 25.68 | $26.29 | 239 |
| 2023-01-24 | 25.59 | $26.10 | — |
| 2023-01-23 | 25.51 | $26.10 | 8900 |
| 2023-01-20 | 25.43 | $26.32 | 200 |
| 2023-01-19 | 25.36 | $27.18 | — |
| 2023-01-18 | 25.24 | $27.18 | 1903 |
| 2023-01-17 | 25.13 | $27.32 | 2200 |
| 2023-01-13 | 25.04 | $26.89 | 1400 |
| 2023-01-12 | 24.96 | $25.19 | 945 |
| 2023-01-11 | 24.98 | $25.78 | — |
| 2023-01-10 | 24.95 | $25.78 | — |
| 2023-01-09 | 24.91 | $25.78 | 1829 |
| 2023-01-06 | 24.85 | $24.86 | — |
| 2023-01-05 | 24.83 | $24.86 | — |
| 2023-01-04 | 24.81 | $24.86 | 800 |
| 2023-01-03 | 24.77 | $24.65 | 11924 |
| 2022-12-30 | 24.78 | $24.75 | 133 |
| 2022-12-29 | 24.77 | $24.54 | — |
| 2022-12-28 | 24.78 | $24.54 | — |
| 2022-12-27 | 24.75 | $24.54 | — |
| 2022-12-23 | 24.82 | $24.54 | 300 |
| 2022-12-22 | 24.87 | $24.50 | 100 |
| 2022-12-21 | 24.94 | $24.50 | 58743 |
| 2022-12-20 | 25.01 | $25.05 | 245 |
| 2022-12-19 | 25.06 | $24.76 | 300 |
| 2022-12-16 | 25.12 | $24.88 | 300 |
| 2022-12-15 | 25.15 | $25.46 | 100 |
| 2022-12-14 | 25.16 | $25.46 | 100 |
| 2022-12-13 | 25.17 | $25.49 | 7000 |
| 2022-12-12 | 25.17 | $25.11 | 2700 |
| 2022-12-09 | 25.16 | $25.04 | 200 |
| 2022-12-08 | 25.16 | $24.52 | 100 |
| 2022-12-07 | 25.14 | $24.52 | 100 |
| 2022-12-06 | 25.14 | $24.47 | 621 |
| 2022-12-05 | 25.13 | $24.11 | 1500 |
| 2022-12-02 | 25.12 | $24.77 | 306 |
| 2022-12-01 | 25.11 | $24.60 | 1939 |
| 2022-11-30 | 25.11 | $24.77 | 4302 |
| 2022-11-29 | 25.09 | $23.86 | 15836 |
| 2022-11-28 | 25.12 | $25.92 | 100 |
| 2022-11-25 | 25.04 | $25.65 | 1400 |
| 2022-11-23 | 24.98 | $25.83 | 100 |
| 2022-11-22 | 24.90 | $25.83 | 9722 |
| 2022-11-21 | 24.82 | $26.05 | 2350 |
| 2022-11-18 | 24.68 | $26.05 | 217 |
| 2022-11-17 | 24.53 | $25.57 | 3475 |
| 2022-11-16 | 24.40 | $25.57 | 4037 |
| 2022-11-15 | 24.27 | $25.57 | 200 |
| 2022-11-14 | 24.17 | $25.53 | 8500 |
| 2022-11-11 | 24.07 | $25.00 | 4600 |
| 2022-11-10 | 23.98 | $25.00 | 1026 |
| 2022-11-09 | 23.89 | $24.22 | 1300 |
| 2022-11-08 | 23.82 | $24.39 | 500 |
| 2022-11-07 | 23.71 | $24.26 | 500 |
| 2022-11-04 | 23.57 | $23.94 | 11000 |
| 2022-11-03 | 23.48 | $24.57 | 5600 |
| 2022-11-02 | 23.38 | $24.57 | 100 |
| 2022-11-01 | 23.32 | $24.47 | 1200 |
| 2022-10-31 | 23.31 | $24.37 | 818 |
| 2022-10-28 | 23.27 | $24.43 | 2900 |
| 2022-10-27 | 23.26 | $24.43 | 400 |
| 2022-10-26 | 23.26 | $24.20 | 200 |
| 2022-10-25 | 23.27 | $24.27 | 100 |
| 2022-10-24 | 23.27 | $23.27 | 200 |
| 2022-10-21 | 23.30 | $22.97 | 150 |
| 2022-10-20 | 23.36 | $22.97 | 125 |
| 2022-10-19 | 23.47 | $22.97 | 5045 |
| 2022-10-18 | 23.59 | $23.57 | 112 |
| 2022-10-17 | 23.71 | $23.57 | 15203 |
| 2022-10-14 | 23.84 | $23.09 | 701 |
| 2022-10-13 | 23.98 | $23.36 | 914 |
| 2022-10-12 | 24.13 | $22.79 | 100 |
| 2022-10-11 | 24.31 | $22.06 | 6100 |
| 2022-10-10 | 24.52 | $21.49 | 900 |
| 2022-10-07 | 24.79 | $22.16 | 744 |
| 2022-10-06 | 25.01 | $22.68 | 1400 |
| 2022-10-05 | 25.17 | $23.28 | 800 |
| 2022-10-04 | 25.30 | $24.17 | 600 |
| 2022-10-03 | 25.35 | $23.60 | 2212 |
| 2022-09-30 | 25.41 | $24.39 | 600 |
| 2022-09-29 | 25.46 | $24.39 | 850 |
| 2022-09-28 | 25.51 | $24.39 | 400 |
| 2022-09-27 | 25.56 | $24.28 | 15309 |
| 2022-09-26 | 25.62 | $23.75 | 1000 |
| 2022-09-23 | 25.71 | $24.15 | 800 |
| 2022-09-22 | 25.81 | $25.35 | 1100 |
| 2022-09-21 | 25.83 | $25.35 | 200 |
| 2022-09-20 | 25.84 | $25.99 | 1150 |
| 2022-09-19 | 25.83 | $25.99 | 545 |
| 2022-09-16 | 25.83 | $25.99 | 535 |
| 2022-09-15 | 25.85 | $26.37 | 1100 |
| 2022-09-14 | 25.85 | $26.37 | 1200 |
| 2022-09-13 | 25.85 | $26.28 | 3004 |
| 2022-09-12 | 25.86 | $26.80 | 14006 |
| 2022-09-09 | 25.83 | $26.64 | 3000 |
| 2022-09-08 | 25.83 | $25.96 | 1019 |
| 2022-09-07 | 25.83 | $25.70 | 2719 |
| 2022-09-06 | 25.85 | $25.20 | 300 |
| 2022-09-02 | 25.92 | $24.82 | 2501 |
| 2022-09-01 | 25.98 | $25.37 | 4300 |
| 2022-08-31 | 26.01 | $25.37 | 4800 |
| 2022-08-30 | 25.96 | $25.39 | 1900 |
| 2022-08-29 | 25.91 | $25.60 | 1708 |
| 2022-08-26 | 25.86 | $25.51 | 300 |
| 2022-08-25 | 25.82 | $26.15 | 200 |
| 2022-08-24 | 25.74 | $25.67 | 1175 |
| 2022-08-23 | 25.69 | $25.67 | 300 |
| 2022-08-22 | 25.65 | $25.76 | 606 |
| 2022-08-19 | 25.58 | $26.04 | 128 |
| 2022-08-18 | 25.50 | $26.26 | 1645 |
| 2022-08-17 | 25.41 | $26.41 | 620 |
| 2022-08-16 | 25.28 | $26.48 | 128 |
| 2022-08-15 | 25.14 | $26.33 | 500 |
| 2022-08-12 | 24.97 | $26.24 | 2400 |
| 2022-08-11 | 24.82 | $26.61 | 1300 |
| 2022-08-10 | 24.65 | $26.04 | 1187 |
| 2022-08-09 | 24.53 | $26.04 | 600 |
| 2022-08-08 | 24.39 | $26.57 | 200 |
| 2022-08-05 | 24.21 | $26.14 | 3800 |
| 2022-08-04 | 24.05 | $25.92 | 4139 |
| 2022-08-03 | 23.89 | $24.34 | 1200 |
| 2022-08-02 | 23.79 | $24.34 | 200 |
| 2022-08-01 | 23.70 | $24.72 | 100 |
| 2022-07-29 | 23.55 | $24.59 | 500 |
| 2022-07-28 | 23.41 | $24.63 | 5204 |
| 2022-07-27 | 23.27 | $24.71 | 500 |
| 2022-07-26 | 23.11 | $24.87 | 205 |
| 2022-07-25 | 22.96 | $24.39 | — |
| 2022-07-22 | 22.83 | $24.39 | — |
| 2022-07-21 | 22.71 | $24.39 | 501 |
| 2022-07-20 | 22.56 | $23.86 | 319 |
| 2022-07-19 | 22.45 | $23.64 | 4600 |
| 2022-07-18 | 22.31 | $22.95 | 300 |
| 2022-07-15 | 22.21 | $23.17 | 713 |
| 2022-07-14 | 22.11 | $23.26 | 637 |
| 2022-07-13 | 22.00 | $23.71 | 2700 |
| 2022-07-12 | 21.86 | $23.19 | 500 |
| 2022-07-11 | 21.75 | $23.06 | 5600 |
| 2022-07-08 | 21.63 | $22.88 | 300 |
| 2022-07-07 | 21.52 | $22.74 | 400 |
| 2022-07-06 | 21.42 | $22.26 | 712 |
| 2022-07-05 | 21.34 | $22.55 | 710 |
| 2022-07-01 | 21.22 | $21.80 | — |
| 2022-06-30 | 21.15 | $21.80 | 3612 |
| 2022-06-29 | 21.09 | $21.75 | 3012 |
| 2022-06-28 | 21.01 | $21.58 | 4000 |
| 2022-06-27 | 20.93 | $21.84 | — |
| 2022-06-24 | 20.84 | $21.84 | — |
| 2022-06-23 | 20.74 | $21.84 | 1213 |
| 2022-06-22 | 20.61 | $21.56 | 11029 |
| 2022-06-21 | 20.51 | $21.62 | 217 |
| 2022-06-17 | 20.41 | $20.85 | 25709 |
| 2022-06-16 | 20.35 | $20.93 | 2700 |
| 2022-06-15 | 20.29 | $21.16 | 2100 |
| 2022-06-14 | 20.27 | $20.94 | 3000 |
| 2022-06-13 | 20.23 | $20.92 | 3769 |
| 2022-06-10 | 20.18 | $21.02 | 200 |
| 2022-06-09 | 20.14 | $20.70 | 2800 |
| 2022-06-08 | 20.12 | $20.71 | — |
| 2022-06-07 | 20.09 | $20.71 | 9800 |
| 2022-06-06 | 20.06 | $20.68 | 17600 |
| 2022-06-03 | 20.07 | $20.17 | 5200 |
| 2022-06-02 | 20.10 | $20.42 | 1225 |
| 2022-06-01 | 20.15 | $20.48 | 7900 |
| 2022-05-31 | 20.16 | $20.18 | 3700 |
| 2022-05-27 | 20.20 | $19.94 | 1100 |
| 2022-05-26 | 20.28 | $20.10 | 618 |
| 2022-05-25 | 20.36 | $19.86 | 10446 |
| 2022-05-24 | 20.47 | $19.29 | 15100 |
| 2022-05-23 | 20.64 | $19.56 | — |
| 2022-05-20 | 20.86 | $19.56 | 49524 |
| 2022-05-19 | 21.09 | $19.72 | 3400 |
| 2022-05-18 | 21.33 | $19.65 | 1200 |
| 2022-05-17 | 21.59 | $20.69 | 900 |
| 2022-05-16 | 21.78 | $20.16 | 4742 |
| 2022-05-13 | 21.97 | $20.09 | 700 |
| 2022-05-12 | 22.17 | $20.12 | 3710 |
| 2022-05-11 | 22.38 | $20.25 | 300 |
| 2022-05-10 | 22.56 | $20.10 | 223 |
| 2022-05-09 | 22.76 | $20.17 | 2100 |
| 2022-05-06 | 22.95 | $20.81 | 108 |
| 2022-05-05 | 23.10 | $20.93 | 600 |
| 2022-05-04 | 23.25 | $21.31 | 2008 |
| 2022-05-03 | 23.37 | $20.80 | 520 |
| 2022-05-02 | 23.54 | $20.97 | 2600 |
| 2022-04-29 | 23.67 | $21.41 | 9000 |
| 2022-04-28 | 23.79 | $21.79 | 945 |
| 2022-04-27 | 23.90 | $22.03 | 1500 |
| 2022-04-26 | 23.99 | $22.77 | 900 |
| 2022-04-25 | 24.04 | $23.82 | 2700 |
| 2022-04-22 | 24.02 | $24.22 | 1400 |
| 2022-04-21 | 24.01 | $24.59 | 600 |
| 2022-04-20 | 24.00 | $24.84 | 6342 |
| 2022-04-19 | 23.98 | $24.38 | 1000 |
| 2022-04-18 | 23.98 | $24.03 | 700 |
| 2022-04-14 | 24.02 | $24.15 | 3000 |
| 2022-04-13 | 24.02 | $24.21 | 1829 |
| 2022-04-12 | 23.99 | $23.96 | 2200 |
| 2022-04-11 | 23.93 | $23.98 | 500 |
| 2022-04-08 | 23.91 | $24.08 | 3247 |
| 2022-04-07 | 23.92 | $23.72 | 900 |
| 2022-04-06 | 23.97 | $23.84 | 700 |
| 2022-04-05 | 24.02 | $23.88 | 1900 |
| 2022-04-04 | 24.04 | $24.03 | 2100 |
| 2022-04-01 | 24.06 | $23.71 | 528 |
| 2022-03-31 | 24.10 | $23.79 | 2300 |
| 2022-03-30 | 24.14 | $24.02 | 207 |
| 2022-03-29 | 24.13 | $23.83 | 4242 |
| 2022-03-28 | 24.13 | $23.62 | 1129 |
| 2022-03-25 | 24.18 | $23.58 | 2202 |
| 2022-03-24 | 24.22 | $24.01 | 1222 |
| 2022-03-23 | 24.23 | $24.31 | 1100 |
| 2022-03-22 | 24.23 | $24.45 | 13600 |
| 2022-03-21 | 24.24 | $24.46 | 7100 |
| 2022-03-18 | 24.23 | $24.76 | 3700 |
| 2022-03-17 | 24.21 | $24.25 | 3500 |
| 2022-03-16 | 24.20 | $23.48 | 1800 |
| 2022-03-15 | 24.21 | $22.72 | 6100 |
| 2022-03-14 | 24.25 | $23.74 | 1300 |
| 2022-03-11 | 24.21 | $24.13 | 2900 |
| 2022-03-10 | 24.13 | $24.80 | — |
| 2022-03-09 | 24.00 | $24.80 | 51400 |
| 2022-03-08 | 23.87 | $24.39 | 5900 |
| 2022-03-07 | 23.75 | $24.38 | 6700 |
| 2022-03-04 | 23.63 | $24.56 | 6321 |
| 2022-03-03 | 23.52 | $24.59 | 600 |
| 2022-03-02 | 23.42 | $23.82 | — |
| 2022-03-01 | 23.35 | $23.82 | 2200 |
| 2022-02-28 | 23.28 | $24.55 | 12720 |
| 2022-02-25 | 23.14 | $24.34 | 514 |
| 2022-02-24 | 23.01 | $24.25 | 1000 |
| 2022-02-23 | 22.90 | $24.36 | 3844 |
| 2022-02-22 | 22.80 | $24.63 | 2400 |
| 2022-02-18 | 22.65 | $24.32 | 6900 |
| 2022-02-17 | 22.50 | $24.32 | 3000 |
| 2022-02-16 | 22.37 | $24.04 | 4923 |
| 2022-02-15 | 22.27 | $23.68 | 14300 |
| 2022-02-14 | 22.20 | $23.47 | 4442 |
| 2022-02-11 | 22.16 | $22.96 | 5300 |
| 2022-02-10 | 22.17 | $22.46 | 3519 |
| 2022-02-09 | 22.21 | $22.23 | 1700 |
| 2022-02-08 | 22.28 | $22.16 | 12200 |
| 2022-02-07 | 22.35 | $22.01 | 51317 |
| 2022-02-04 | 22.41 | $22.10 | 5600 |
| 2022-02-03 | 22.46 | $22.37 | 2902 |
| 2022-02-02 | 22.46 | $22.58 | 1800 |
| 2022-02-01 | 22.47 | $22.40 | 700 |
| 2022-01-31 | 22.47 | $22.43 | 5500 |
| 2022-01-28 | 22.48 | $21.78 | 2118 |
| 2022-01-27 | 22.51 | $21.69 | 600 |
| 2022-01-26 | 22.55 | $22.08 | 11900 |
| 2022-01-25 | 22.52 | $22.19 | 3200 |
| 2022-01-24 | 22.64 | $21.71 | 4337 |
| 2022-01-21 | 22.70 | $21.41 | 17549 |
| 2022-01-20 | 22.76 | $21.71 | 21100 |
| 2022-01-19 | 22.78 | $21.90 | 5500 |
| 2022-01-18 | 22.78 | $22.38 | 1300 |
| 2022-01-14 | 22.76 | $22.70 | 4600 |
| 2022-01-13 | 22.72 | $23.07 | 800 |
| 2022-01-12 | 22.67 | $23.20 | 1939 |
| 2022-01-11 | 22.62 | $23.68 | 5500 |
| 2022-01-10 | 22.57 | $23.56 | 2100 |
| 2022-01-07 | 22.53 | $23.18 | 2025 |
| 2022-01-06 | 22.51 | $23.08 | 3500 |
| 2022-01-05 | 22.52 | $22.39 | 3000 |
| 2022-01-04 | 22.53 | $22.80 | 834 |
| 2022-01-03 | 22.49 | $22.55 | — |
| 2021-12-31 | 22.45 | $22.55 | 9700 |
| 2021-12-30 | 22.42 | $22.45 | 1100 |
| 2021-12-29 | 22.40 | $22.41 | 2200 |
| 2021-12-28 | 22.39 | $21.41 | 600 |
| 2021-12-27 | 22.45 | $24.75 | 1000 |
| 2021-12-23 | 22.36 | $22.76 | — |
| 2021-12-22 | 22.42 | $22.76 | 5011 |
| 2021-12-21 | 22.47 | $22.06 | 600 |
| 2021-12-20 | 22.57 | $21.82 | 1300 |
| 2021-12-17 | 22.67 | $21.99 | 1800 |
| 2021-12-16 | 22.76 | $21.94 | 3500 |
| 2021-12-15 | 22.86 | $22.08 | 4200 |
| 2021-12-14 | 22.98 | $22.14 | 5214 |
| 2021-12-13 | 23.09 | $22.71 | 1020 |
| 2021-12-10 | 23.18 | $22.77 | 2400 |
| 2021-12-09 | 23.28 | $22.74 | 3000 |
| 2021-12-08 | 23.39 | $23.22 | 4200 |
| 2021-12-07 | 23.50 | $22.61 | 3000 |
| 2021-12-06 | 23.61 | $21.99 | 900 |
| 2021-12-03 | 23.77 | $21.88 | 3400 |
| 2021-12-02 | 23.87 | $21.84 | 812 |
| 2021-12-01 | 23.99 | $22.08 | 500 |
| 2021-11-30 | 24.09 | $22.20 | 13200 |
| 2021-11-29 | 24.20 | $22.75 | 1600 |
| 2021-11-26 | 24.25 | $22.90 | 600 |
| 2021-11-24 | 24.34 | $23.87 | 900 |
| 2021-11-23 | 24.37 | $23.87 | 949 |
| 2021-11-22 | 24.42 | $23.94 | 1300 |
| 2021-11-19 | 24.47 | $23.83 | 1600 |
| 2021-11-18 | 24.53 | $23.83 | 3300 |
| 2021-11-17 | 24.61 | $23.97 | 110 |
| 2021-11-16 | 24.69 | $24.42 | 1500 |
| 2021-11-15 | 24.73 | $24.42 | 2448 |
| 2021-11-12 | 24.75 | $24.51 | 813 |
| 2021-11-11 | 24.78 | $24.65 | 606 |
| 2021-11-10 | 24.81 | $24.99 | 1100 |
| 2021-11-09 | 24.81 | $25.39 | 1500 |
| 2021-11-08 | 24.79 | $24.78 | 6517 |
| 2021-11-05 | 24.81 | $25.36 | 3909 |
| 2021-11-04 | 24.79 | $23.88 | 3700 |
| 2021-11-03 | 24.87 | $24.12 | 1600 |
| 2021-11-02 | 24.94 | $24.20 | 1101 |
| 2021-11-01 | 25.01 | $24.27 | 300 |
| 2021-10-29 | 25.06 | $23.89 | 3100 |
| 2021-10-28 | 25.13 | $24.60 | 1900 |
| 2021-10-27 | 25.16 | $24.46 | 2104 |
| 2021-10-26 | 25.20 | $24.86 | 1000 |
| 2021-10-25 | 25.21 | $24.91 | 4000 |
| 2021-10-22 | 25.24 | $25.12 | 1800 |
| 2021-10-21 | 25.25 | $25.48 | 200 |
| 2021-10-20 | 25.28 | $25.48 | 546 |
| 2021-10-19 | 25.31 | $25.17 | 1500 |
| 2021-10-18 | 25.31 | $24.97 | 2945 |
| 2021-10-15 | 25.36 | $24.99 | 200 |
| 2021-10-14 | 25.45 | $25.23 | 4200 |
| 2021-10-13 | 25.53 | $25.10 | 9700 |
| 2021-10-12 | 25.61 | $24.91 | 4917 |
| 2021-10-11 | 25.73 | $25.10 | — |
| 2021-10-08 | 25.84 | $25.10 | 3900 |
| 2021-10-07 | 25.94 | $25.36 | 14810 |
| 2021-10-06 | 26.02 | $25.56 | — |
| 2021-10-05 | 26.11 | $25.56 | 2200 |
| 2021-10-04 | 26.22 | $25.39 | 420 |
| 2021-10-01 | 26.36 | $25.27 | 624 |
| 2021-09-30 | 26.52 | $25.23 | 932 |
| 2021-09-29 | 26.67 | $25.19 | 200 |
| 2021-09-28 | 26.83 | $25.04 | 3008 |
| 2021-09-27 | 26.98 | $25.49 | 5502 |
| 2021-09-24 | 27.11 | $25.41 | 1200 |
| 2021-09-23 | 27.24 | $26.11 | 52000 |
| 2021-09-22 | 27.35 | $25.94 | 1200 |
| 2021-09-21 | 27.46 | $25.28 | 5300 |
| 2021-09-20 | 27.60 | $25.90 | 2800 |
| 2021-09-17 | 27.69 | $26.80 | 5500 |
| 2021-09-16 | 27.73 | $26.76 | 527 |
| 2021-09-15 | 27.79 | $26.75 | 2623 |
| 2021-09-14 | 27.86 | $27.26 | 2022 |
| 2021-09-13 | 27.92 | $27.36 | 716 |
| 2021-09-10 | 27.99 | $27.07 | 1600 |
| 2021-09-09 | 28.10 | $27.01 | 5205 |
| 2021-09-08 | 28.22 | $27.42 | 10819 |
| 2021-09-07 | 28.30 | $27.81 | 600 |
| 2021-09-03 | 28.37 | $28.13 | 1200 |
| 2021-09-02 | 28.42 | $28.35 | 1500 |
| 2021-09-01 | 28.43 | $28.37 | 5212 |
| 2021-08-31 | 28.45 | $28.24 | 7322 |
| 2021-08-30 | 28.47 | $28.09 | 2100 |
| 2021-08-27 | 28.50 | $28.20 | 737 |
| 2021-08-26 | 28.54 | $28.01 | 300 |
| 2021-08-25 | 28.59 | $28.15 | 1111 |
| 2021-08-24 | 28.61 | $28.14 | 1100 |
| 2021-08-23 | 28.64 | $28.11 | 1000 |
| 2021-08-20 | 28.66 | $27.84 | 2700 |
| 2021-08-19 | 28.70 | $27.47 | 400 |
| 2021-08-18 | 28.77 | $28.06 | 500 |
| 2021-08-17 | 28.81 | $28.10 | 3100 |
| 2021-08-16 | 28.84 | $28.37 | 400 |
| 2021-08-13 | 28.83 | $28.92 | 800 |
| 2021-08-12 | 28.83 | $29.11 | 300 |
| 2021-08-11 | 28.82 | $29.57 | 1400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.75
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.57
Average
23.33
Maximum
31.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 28.75 | $28.64 | 36317 |
| 2026-08-06 | 28.77 | $27.55 | 51800 |
| 2026-08-05 | 28.89 | $28.12 | 34300 |
| 2026-08-04 | 28.98 | $27.62 | 8248 |
| 2026-08-03 | 29.12 | $28.16 | 2400 |
| 2026-07-31 | 29.22 | $28.17 | 47100 |
| 2026-07-30 | 29.33 | $29.57 | 3300 |
| 2026-07-29 | 29.30 | $29.50 | 200 |
| 2026-07-28 | 29.28 | $29.50 | 47749 |
| 2026-07-27 | 29.26 | $28.53 | 158000 |
| 2026-07-24 | 29.34 | $28.12 | 20100 |
| 2026-07-23 | 29.47 | $29.25 | 44639 |
| 2026-07-22 | 29.49 | $29.18 | 100 |
| 2026-07-21 | 29.52 | $29.18 | 22540 |
| 2026-07-20 | 29.56 | $30.07 | 100 |
| 2026-07-17 | 29.50 | $30.07 | 70200 |
| 2026-07-16 | 29.45 | $30.42 | 33000 |
| 2026-07-15 | 29.34 | $28.89 | 70700 |
| 2026-07-14 | 29.39 | $29.36 | 1 |
| 2026-07-13 | 29.39 | $29.37 | 30500 |
| 2026-07-10 | 29.40 | $29.16 | 100 |
| 2026-07-09 | 29.42 | $29.16 | 41900 |
| 2026-07-08 | 29.45 | $29.08 | 20200 |
| 2026-07-07 | 29.49 | $28.99 | 54800 |
| 2026-07-06 | 29.54 | $29.05 | 31317 |
| 2026-07-02 | 29.59 | $28.95 | 25120 |
| 2026-07-01 | 29.66 | $29.17 | 1529 |
| 2026-06-30 | 29.71 | $29.32 | 47030 |
| 2026-06-29 | 29.75 | $30.14 | 44700 |
| 2026-06-26 | 29.71 | $29.98 | 49500 |
| 2026-06-25 | 29.68 | $29.73 | 30600 |
| 2026-06-24 | 29.68 | $29.55 | 11944 |
| 2026-06-23 | 29.69 | $29.01 | 4715 |
| 2026-06-22 | 29.76 | $28.83 | 209143 |
| 2026-06-18 | 29.86 | $29.20 | 61000 |
| 2026-06-17 | 29.93 | $29.12 | 38301 |
| 2026-06-16 | 30.01 | $29.65 | 56000 |
| 2026-06-15 | 30.05 | $29.90 | 184023 |
| 2026-06-12 | 30.07 | $29.95 | 81200 |
| 2026-06-11 | 30.08 | $29.90 | 14900 |
| 2026-06-10 | 30.10 | $29.86 | 64723 |
| 2026-06-09 | 30.12 | $29.78 | 95100 |
| 2026-06-08 | 30.16 | $29.54 | 106100 |
| 2026-06-05 | 30.22 | $30.67 | 97100 |
| 2026-06-04 | 30.17 | $30.73 | 69836 |
| 2026-06-03 | 30.12 | $30.79 | 8400 |
| 2026-06-02 | 30.05 | $30.49 | 32002 |
| 2026-06-01 | 30.00 | $30.54 | 20600 |
| 2026-05-29 | 29.94 | $30.71 | 226706 |
| 2026-05-28 | 29.86 | $30.03 | 388913 |
| 2026-05-27 | 29.84 | $30.20 | 158100 |
| 2026-05-26 | 29.81 | $29.73 | 309900 |
| 2026-05-22 | 29.81 | $30.31 | 100 |
| 2026-05-21 | 29.76 | $30.31 | 63941 |
| 2026-05-20 | 29.70 | $30.70 | 185442 |
| 2026-05-19 | 29.60 | $29.78 | 89100 |
| 2026-05-18 | 29.58 | $28.76 | 941 |
| 2026-05-15 | 29.67 | $28.68 | 57307 |
| 2026-05-14 | 29.77 | $29.51 | 67700 |
| 2026-05-13 | 29.80 | $29.41 | 63824 |
| 2026-05-12 | 29.84 | $29.35 | 130148 |
| 2026-05-11 | 29.89 | $29.45 | 277716 |
| 2026-05-08 | 29.94 | $30.46 | 38800 |
| 2026-05-07 | 29.88 | $30.21 | 151148 |
| 2026-05-06 | 29.85 | $29.70 | 17200 |
| 2026-05-05 | 29.86 | $30.17 | 266700 |
| 2026-05-04 | 29.83 | $30.08 | 90800 |
| 2026-05-01 | 29.80 | $30.75 | 91000 |
| 2026-04-30 | 29.70 | $30.04 | 27900 |
| 2026-04-29 | 29.67 | $29.74 | 144406 |
| 2026-04-28 | 29.66 | $29.49 | 36100 |
| 2026-04-27 | 29.68 | $29.51 | 346228 |
| 2026-04-24 | 29.69 | $29.41 | 45000 |
| 2026-04-23 | 29.72 | $29.00 | 16100 |
| 2026-04-22 | 29.80 | $28.62 | 7104 |
| 2026-04-21 | 29.92 | $28.56 | 925704 |
| 2026-04-20 | 30.07 | $28.16 | 76514 |
| 2026-04-17 | 30.27 | $27.79 | 149144 |
| 2026-04-16 | 30.53 | $27.67 | 165819 |
| 2026-04-15 | 30.83 | $28.23 | 615200 |
| 2026-04-14 | 31.10 | $29.30 | 687307 |
| 2026-04-13 | 31.29 | $29.75 | 309900 |
| 2026-04-10 | 31.46 | $32.49 | 88205 |
| 2026-04-09 | 31.35 | $32.18 | 1200 |
| 2026-04-08 | 31.26 | $31.95 | 44139 |
| 2026-04-07 | 31.19 | $31.56 | 6918 |
| 2026-04-06 | 31.15 | $31.40 | 25400 |
| 2026-04-02 | 31.12 | $31.46 | 14800 |
| 2026-04-01 | 31.08 | $31.10 | 86200 |
| 2026-03-31 | 31.08 | $31.09 | 61516 |
| 2026-03-30 | 31.08 | $30.87 | 98306 |
| 2026-03-27 | 31.10 | $30.61 | 7900 |
| 2026-03-26 | 31.16 | $30.48 | 46628 |
| 2026-03-25 | 31.23 | $31.20 | 53600 |
| 2026-03-24 | 31.23 | $31.64 | 41713 |
| 2026-03-23 | 31.19 | $31.66 | 1239 |
| 2026-03-20 | 31.14 | $31.11 | 23300 |
| 2026-03-19 | 31.14 | $30.56 | 47718 |
| 2026-03-18 | 31.20 | $31.11 | 14022 |
| 2026-03-17 | 31.21 | $31.59 | 25233 |
| 2026-03-16 | 31.17 | $31.38 | 35900 |
| 2026-03-13 | 31.15 | $30.95 | 14040 |
| 2026-03-12 | 31.17 | $30.80 | 20800 |
| 2026-03-11 | 31.21 | $30.83 | 26100 |
| 2026-03-10 | 31.25 | $31.82 | 88502 |
| 2026-03-09 | 31.19 | $31.78 | 45900 |
| 2026-03-06 | 31.12 | $31.49 | 20000 |
| 2026-03-05 | 31.09 | $31.45 | 180300 |
| 2026-03-04 | 31.05 | $31.48 | 106237 |
| 2026-03-03 | 31.00 | $31.45 | 41923 |
| 2026-03-02 | 30.96 | $31.36 | 3300 |
| 2026-02-27 | 30.91 | $31.95 | 123524 |
| 2026-02-26 | 30.80 | $30.96 | 75613 |
| 2026-02-25 | 30.79 | $31.06 | 22210 |
| 2026-02-24 | 30.76 | $30.95 | 1313 |
| 2026-02-23 | 30.74 | $31.01 | 26600 |
| 2026-02-20 | 30.71 | $30.69 | 8916 |
| 2026-02-19 | 30.71 | $30.87 | 28700 |
| 2026-02-18 | 30.69 | $30.73 | 242418 |
| 2026-02-17 | 30.69 | $30.77 | 1100 |
| 2026-02-13 | 30.68 | $31.11 | 22700 |
| 2026-02-12 | 30.64 | $31.90 | 15946 |
| 2026-02-11 | 30.50 | $31.08 | 13900 |
| 2026-02-10 | 30.44 | $30.54 | 12700 |
| 2026-02-09 | 30.43 | $31.49 | 2515 |
| 2026-02-06 | 30.32 | $31.39 | 50400 |
| 2026-02-05 | 30.21 | $31.17 | 34649 |
| 2026-02-04 | 30.11 | $31.41 | 43235 |
| 2026-02-03 | 29.97 | $30.11 | 250 |
| 2026-02-02 | 29.96 | $30.11 | 10432 |
| 2026-01-30 | 29.94 | $29.99 | 4300 |
| 2026-01-29 | 29.94 | $30.65 | 27300 |
| 2026-01-28 | 29.86 | $30.15 | 1300 |
| 2026-01-27 | 29.83 | $30.15 | 60100 |
| 2026-01-26 | 29.80 | $30.43 | 30847 |
| 2026-01-23 | 29.73 | $30.58 | 225530 |
| 2026-01-22 | 29.64 | $30.55 | 44348 |
| 2026-01-21 | 29.55 | $30.26 | 8622 |
| 2026-01-20 | 29.47 | $29.66 | 13345 |
| 2026-01-16 | 29.45 | $29.76 | 11831 |
| 2026-01-15 | 29.42 | $30.10 | 1800 |
| 2026-01-14 | 29.35 | $29.77 | 12500 |
| 2026-01-13 | 29.30 | $29.07 | 109900 |
| 2026-01-12 | 29.33 | $29.48 | 12800 |
| 2026-01-09 | 29.31 | $29.16 | 200 |
| 2026-01-08 | 29.33 | $29.16 | 11200 |
| 2026-01-07 | 29.35 | $28.48 | 133400 |
| 2026-01-06 | 29.44 | $28.99 | 86000 |
| 2026-01-05 | 29.48 | $29.57 | 117000 |
| 2026-01-02 | 29.48 | $30.18 | 29100 |
| 2025-12-31 | 29.40 | $30.06 | 16300 |
| 2025-12-30 | 29.33 | $29.95 | 4000 |
| 2025-12-29 | 29.27 | $29.99 | 13800 |
| 2025-12-26 | 29.19 | $29.93 | 100 |
| 2025-12-24 | 29.11 | $29.93 | 20800 |
| 2025-12-23 | 29.03 | $30.14 | 373144 |
| 2025-12-22 | 28.91 | $30.31 | 182500 |
| 2025-12-19 | 28.76 | $30.08 | 92300 |
| 2025-12-18 | 28.62 | $30.45 | 62200 |
| 2025-12-17 | 28.43 | $29.85 | 22100 |
| 2025-12-16 | 28.28 | $30.10 | 193049 |
| 2025-12-15 | 28.09 | $30.00 | 26734 |
| 2025-12-12 | 27.89 | $29.65 | 198700 |
| 2025-12-11 | 27.71 | $29.41 | 81000 |
| 2025-12-10 | 27.53 | $28.91 | 74703 |
| 2025-12-09 | 27.38 | $28.24 | 4729 |
| 2025-12-08 | 27.29 | $28.05 | 200 |
| 2025-12-05 | 27.21 | $28.05 | 200 |
| 2025-12-04 | 27.12 | $28.05 | 8005 |
| 2025-12-03 | 27.02 | $28.12 | 46700 |
| 2025-12-02 | 26.91 | $28.12 | 68043 |
| 2025-12-01 | 26.78 | $28.26 | 42507 |
| 2025-11-28 | 26.62 | $28.08 | 23316 |
| 2025-11-26 | 26.47 | $28.03 | 33436 |
| 2025-11-25 | 26.31 | $27.47 | — |
| 2025-11-24 | 26.18 | $27.47 | 20224 |
| 2025-11-21 | 26.05 | $27.65 | 35500 |
| 2025-11-20 | 25.88 | $27.44 | 325 |
| 2025-11-19 | 25.72 | $27.44 | 530302 |
| 2025-11-18 | 25.53 | $27.49 | 44000 |
| 2025-11-17 | 25.33 | $26.83 | 200 |
| 2025-11-14 | 25.17 | $26.83 | 200711 |
| 2025-11-13 | 25.00 | $26.55 | 51803 |
| 2025-11-12 | 24.83 | $26.50 | 1105 |
| 2025-11-11 | 24.66 | $26.28 | 31416 |
| 2025-11-10 | 24.49 | $26.20 | 90910 |
| 2025-11-07 | 24.30 | $25.25 | 33800 |
| 2025-11-06 | 24.21 | $24.26 | 1800 |
| 2025-11-05 | 24.20 | $24.22 | 38000 |
| 2025-11-04 | 24.20 | $24.04 | 200 |
| 2025-11-03 | 24.21 | $24.04 | 26311 |
| 2025-10-31 | 24.23 | $24.13 | 9400 |
| 2025-10-30 | 24.24 | $23.80 | 28536 |
| 2025-10-29 | 24.29 | $24.17 | 38503 |
| 2025-10-28 | 24.30 | $25.00 | 31500 |
| 2025-10-27 | 24.23 | $24.40 | 16323 |
| 2025-10-24 | 24.21 | $24.58 | 75706 |
| 2025-10-23 | 24.17 | $24.83 | 40227 |
| 2025-10-22 | 24.10 | $24.26 | — |
| 2025-10-21 | 24.09 | $24.26 | — |
| 2025-10-20 | 24.07 | $24.26 | — |
| 2025-10-17 | 24.05 | $24.26 | 85000 |
| 2025-10-16 | 24.03 | $23.73 | 75400 |
| 2025-10-15 | 24.06 | $24.11 | 30000 |
| 2025-10-14 | 24.05 | $23.69 | 131300 |
| 2025-10-13 | 24.09 | $23.81 | — |
| 2025-10-10 | 24.12 | $23.81 | 33025 |
| 2025-10-09 | 24.15 | $23.83 | 41746 |
| 2025-10-08 | 24.19 | $24.11 | — |
| 2025-10-07 | 24.19 | $24.11 | 18800 |
| 2025-10-06 | 24.20 | $24.18 | 31100 |
| 2025-10-03 | 24.20 | $24.31 | 39000 |
| 2025-10-02 | 24.19 | $24.03 | 45000 |
| 2025-10-01 | 24.21 | $24.33 | — |
| 2025-09-30 | 24.20 | $24.33 | 47621 |
| 2025-09-29 | 24.18 | $24.21 | 63100 |
| 2025-09-26 | 24.18 | $23.81 | 10922 |
| 2025-09-25 | 24.22 | $23.83 | 67600 |
| 2025-09-24 | 24.26 | $23.92 | 7148 |
| 2025-09-23 | 24.30 | $24.01 | 61600 |
| 2025-09-22 | 24.33 | $24.34 | — |
| 2025-09-19 | 24.32 | $24.34 | 85300 |
| 2025-09-18 | 24.32 | $24.34 | — |
| 2025-09-17 | 24.32 | $24.43 | 117900 |
| 2025-09-16 | 24.31 | $24.61 | — |
| 2025-09-15 | 24.28 | $24.61 | 13038 |
| 2025-09-12 | 24.24 | $24.49 | 57100 |
| 2025-09-11 | 24.22 | $24.63 | 31100 |
| 2025-09-10 | 24.17 | $24.68 | — |
| 2025-09-09 | 24.12 | $24.68 | 19919 |
| 2025-09-08 | 24.06 | $24.83 | 8200 |
| 2025-09-05 | 23.98 | $24.98 | 62200 |
| 2025-09-04 | 23.88 | $24.78 | 42913 |
| 2025-09-03 | 23.78 | $24.59 | — |
| 2025-09-02 | 23.70 | $24.59 | 37728 |
| 2025-08-29 | 23.60 | $24.96 | 53632 |
| 2025-08-28 | 23.46 | $24.97 | 74249 |
| 2025-08-27 | 23.30 | $24.64 | 729502 |
| 2025-08-26 | 23.16 | $24.55 | 76200 |
| 2025-08-25 | 23.01 | $24.40 | 13600 |
| 2025-08-22 | 22.87 | $24.44 | 90900 |
| 2025-08-21 | 22.70 | $23.88 | — |
| 2025-08-20 | 22.58 | $23.88 | 53800 |
| 2025-08-19 | 22.44 | $23.83 | 19400 |
| 2025-08-18 | 22.29 | $23.95 | 16644 |
| 2025-08-15 | 22.12 | $23.83 | — |
| 2025-08-14 | 21.94 | $23.83 | 61844 |
| 2025-08-13 | 21.74 | $24.06 | 18800 |
| 2025-08-12 | 21.50 | $23.54 | 29213 |
| 2025-08-11 | 21.28 | $23.57 | 31409 |
| 2025-08-08 | 21.04 | $23.22 | 101301 |
| 2025-08-07 | 20.81 | $21.29 | 21429 |
| 2025-08-06 | 20.76 | $21.25 | 35342 |
| 2025-08-05 | 20.71 | $21.09 | 22212 |
| 2025-08-04 | 20.67 | $20.53 | 2407 |
| 2025-08-01 | 20.68 | $20.73 | 27000 |
| 2025-07-31 | 20.68 | $20.91 | 12100 |
| 2025-07-30 | 20.65 | $21.09 | 2400 |
| 2025-07-29 | 20.61 | $21.15 | — |
| 2025-07-28 | 20.55 | $21.15 | — |
| 2025-07-25 | 20.49 | $21.15 | 15800 |
| 2025-07-24 | 20.42 | $21.17 | — |
| 2025-07-23 | 20.34 | $21.17 | — |
| 2025-07-22 | 20.25 | $21.17 | 5500 |
| 2025-07-21 | 20.15 | $20.82 | 28000 |
| 2025-07-18 | 20.08 | $20.63 | 10000 |
| 2025-07-17 | 20.02 | $20.14 | — |
| 2025-07-16 | 20.01 | $20.14 | 67703 |
| 2025-07-15 | 20.00 | $20.08 | 17500 |
| 2025-07-14 | 19.99 | $20.13 | 28447 |
| 2025-07-11 | 19.98 | $20.66 | — |
| 2025-07-10 | 19.90 | $20.66 | 29900 |
| 2025-07-09 | 19.82 | $20.16 | 23101 |
| 2025-07-08 | 19.79 | $20.18 | 13200 |
| 2025-07-07 | 19.75 | $20.17 | 47700 |
| 2025-07-03 | 19.70 | $20.20 | 6300 |
| 2025-07-02 | 19.65 | $20.27 | 100820 |
| 2025-07-01 | 19.58 | $19.86 | — |
| 2025-06-30 | 19.56 | $19.86 | — |
| 2025-06-27 | 19.52 | $19.86 | 108706 |
| 2025-06-26 | 19.49 | $19.95 | 78636 |
| 2025-06-25 | 19.44 | $19.79 | 76216 |
| 2025-06-24 | 19.40 | $19.33 | — |
| 2025-06-23 | 19.41 | $19.33 | 6300 |
| 2025-06-20 | 19.42 | $19.58 | — |
| 2025-06-18 | 19.40 | $19.58 | 35229 |
| 2025-06-17 | 19.38 | $19.53 | 56028 |
| 2025-06-16 | 19.37 | $19.77 | 34700 |
| 2025-06-13 | 19.32 | $19.87 | 123200 |
| 2025-06-12 | 19.27 | $19.87 | — |
| 2025-06-11 | 19.20 | $19.87 | 92900 |
| 2025-06-10 | 19.13 | $19.46 | — |
| 2025-06-09 | 19.10 | $19.46 | 54431 |
| 2025-06-06 | 19.06 | $18.88 | 82900 |
| 2025-06-05 | 19.08 | $19.33 | 13647 |
| 2025-06-04 | 19.05 | $19.45 | 15349 |
| 2025-06-03 | 19.01 | $19.49 | 25904 |
| 2025-06-02 | 18.96 | $19.55 | 25100 |
| 2025-05-30 | 18.90 | $19.34 | 43600 |
| 2025-05-29 | 18.85 | $19.18 | 24700 |
| 2025-05-28 | 18.82 | $19.22 | 11210 |
| 2025-05-27 | 18.78 | $19.45 | 51017 |
| 2025-05-23 | 18.71 | $19.18 | 19600 |
| 2025-05-22 | 18.66 | $19.04 | — |
| 2025-05-21 | 18.61 | $19.04 | 55203 |
| 2025-05-20 | 18.57 | $18.90 | 8625 |
| 2025-05-19 | 18.54 | $18.14 | 1000 |
| 2025-05-16 | 18.58 | $18.61 | 15134 |
| 2025-05-15 | 18.57 | $18.34 | 7025 |
| 2025-05-14 | 18.60 | $18.29 | 119534 |
| 2025-05-13 | 18.63 | $18.59 | — |
| 2025-05-12 | 18.63 | $18.59 | 1830 |
| 2025-05-09 | 18.64 | $18.85 | — |
| 2025-05-08 | 18.62 | $18.85 | 52900 |
| 2025-05-07 | 18.59 | $18.89 | 20000 |
| 2025-05-06 | 18.56 | $18.79 | — |
| 2025-05-05 | 18.54 | $18.79 | 60326 |
| 2025-05-02 | 18.51 | $18.65 | — |
| 2025-05-01 | 18.50 | $18.65 | 132237 |
| 2025-04-30 | 18.48 | $19.16 | — |
| 2025-04-29 | 18.41 | $19.16 | 177800 |
| 2025-04-28 | 18.33 | $19.12 | 136700 |
| 2025-04-25 | 18.25 | $18.96 | — |
| 2025-04-24 | 18.17 | $18.96 | 139900 |
| 2025-04-23 | 18.09 | $19.07 | 1700 |
| 2025-04-22 | 17.99 | $19.22 | 106510 |
| 2025-04-21 | 17.86 | $18.87 | 65509 |
| 2025-04-17 | 17.75 | $18.87 | 60800 |
| 2025-04-16 | 17.63 | $18.47 | 46017 |
| 2025-04-15 | 17.54 | $18.37 | 113400 |
| 2025-04-14 | 17.45 | $17.30 | 88700 |
| 2025-04-11 | 17.47 | $18.05 | 94015 |
| 2025-04-10 | 17.41 | $17.36 | 8310 |
| 2025-04-09 | 17.42 | $17.01 | 30324 |
| 2025-04-08 | 17.46 | $16.99 | 74043 |
| 2025-04-07 | 17.51 | $17.18 | 14800 |
| 2025-04-04 | 17.54 | $17.57 | 500 |
| 2025-04-03 | 17.54 | $17.68 | — |
| 2025-04-02 | 17.52 | $17.68 | 1314 |
| 2025-04-01 | 17.51 | $17.25 | — |
| 2025-03-31 | 17.53 | $17.25 | 602 |
| 2025-03-28 | 17.56 | $17.21 | 127644 |
| 2025-03-27 | 17.60 | $17.95 | — |
| 2025-03-26 | 17.56 | $17.95 | — |
| 2025-03-25 | 17.52 | $17.95 | 8037 |
| 2025-03-24 | 17.48 | $17.67 | — |
| 2025-03-21 | 17.46 | $17.67 | 9502 |
| 2025-03-20 | 17.44 | $17.77 | 24833 |
| 2025-03-19 | 17.40 | $17.88 | 55449 |
| 2025-03-18 | 17.35 | $17.71 | 72300 |
| 2025-03-17 | 17.31 | $17.69 | 24700 |
| 2025-03-14 | 17.27 | $16.46 | — |
| 2025-03-13 | 17.36 | $16.46 | 33700 |
| 2025-03-12 | 17.46 | $17.33 | 400 |
| 2025-03-11 | 17.47 | $17.32 | 300 |
| 2025-03-10 | 17.48 | $17.53 | 400 |
| 2025-03-07 | 17.48 | $17.99 | 500 |
| 2025-03-06 | 17.43 | $17.82 | 9900 |
| 2025-03-05 | 17.38 | $17.66 | 900 |
| 2025-03-04 | 17.35 | $17.01 | 15525 |
| 2025-03-03 | 17.39 | $17.59 | 28700 |
| 2025-02-28 | 17.37 | $17.63 | 27000 |
| 2025-02-27 | 17.34 | $17.82 | 3600 |
| 2025-02-26 | 17.29 | $17.71 | — |
| 2025-02-25 | 17.25 | $17.71 | 1400 |
| 2025-02-24 | 17.20 | $18.21 | 1400 |
| 2025-02-21 | 17.09 | $17.95 | — |
| 2025-02-20 | 17.00 | $17.95 | 2200 |
| 2025-02-19 | 16.90 | $17.82 | 531 |
| 2025-02-18 | 16.81 | $17.36 | 1200 |
| 2025-02-14 | 16.75 | $17.20 | — |
| 2025-02-13 | 16.70 | $17.20 | 400 |
| 2025-02-12 | 16.65 | $16.94 | 200 |
| 2025-02-11 | 16.62 | $16.74 | — |
| 2025-02-10 | 16.61 | $16.74 | — |
| 2025-02-07 | 16.59 | $16.74 | 112 |
| 2025-02-06 | 16.58 | $16.65 | 200 |
| 2025-02-05 | 16.57 | $16.48 | — |
| 2025-02-04 | 16.58 | $16.48 | 500 |
| 2025-02-03 | 16.59 | $15.94 | 2337 |
| 2025-01-31 | 16.65 | $16.64 | 1400 |
| 2025-01-30 | 16.66 | $16.94 | 602 |
| 2025-01-29 | 16.63 | $16.46 | — |
| 2025-01-28 | 16.64 | $16.46 | 400 |
| 2025-01-27 | 16.66 | $16.38 | — |
| 2025-01-24 | 16.69 | $16.38 | 1000 |
| 2025-01-23 | 16.73 | $16.32 | 3300 |
| 2025-01-22 | 16.77 | $15.93 | — |
| 2025-01-21 | 16.86 | $15.93 | 200 |
| 2025-01-17 | 16.95 | $16.00 | 900 |
| 2025-01-16 | 17.06 | $15.92 | 1000 |
| 2025-01-15 | 17.17 | $15.99 | 2141 |
| 2025-01-14 | 17.30 | $16.00 | 107 |
| 2025-01-13 | 17.44 | $16.13 | 321 |
| 2025-01-10 | 17.57 | $16.08 | 200 |
| 2025-01-08 | 17.73 | $17.47 | — |
| 2025-01-07 | 17.76 | $17.47 | — |
| 2025-01-06 | 17.79 | $17.47 | 2400 |
| 2025-01-03 | 17.82 | $17.35 | — |
| 2025-01-02 | 17.87 | $17.35 | 600 |
| 2024-12-31 | 17.93 | $17.36 | 739 |
| 2024-12-30 | 17.99 | $17.22 | 326 |
| 2024-12-27 | 18.07 | $17.26 | 1536 |
| 2024-12-26 | 18.15 | $17.29 | — |
| 2024-12-24 | 18.24 | $17.29 | — |
| 2024-12-23 | 18.34 | $17.29 | 1700 |
| 2024-12-20 | 18.45 | $17.54 | 2500 |
| 2024-12-19 | 18.55 | $17.54 | 544 |
| 2024-12-18 | 18.66 | $17.88 | 700 |
| 2024-12-17 | 18.74 | $17.96 | 600 |
| 2024-12-16 | 18.82 | $18.15 | 1012 |
| 2024-12-13 | 18.89 | $18.43 | 1100 |
| 2024-12-12 | 18.94 | $18.52 | 300 |
| 2024-12-11 | 18.98 | $18.59 | 700 |
| 2024-12-10 | 19.03 | $18.67 | 600 |
| 2024-12-09 | 19.06 | $18.97 | 400 |
| 2024-12-06 | 19.07 | $19.37 | — |
| 2024-12-05 | 19.04 | $19.37 | 300 |
| 2024-12-04 | 19.01 | $19.39 | 1200 |
| 2024-12-03 | 18.97 | $19.25 | 52029 |
| 2024-12-02 | 18.94 | $18.99 | 4110 |
| 2024-11-29 | 18.93 | $18.70 | — |
| 2024-11-27 | 18.96 | $18.70 | 210 |
| 2024-11-26 | 18.98 | $18.41 | 3401 |
| 2024-11-25 | 19.04 | $18.85 | 28749 |
| 2024-11-22 | 19.06 | $18.66 | 800 |
| 2024-11-21 | 19.11 | $18.74 | 342 |
| 2024-11-20 | 19.14 | $18.41 | 613 |
| 2024-11-19 | 19.22 | $18.68 | 1235 |
| 2024-11-18 | 19.28 | $18.71 | 1500 |
| 2024-11-15 | 19.34 | $18.74 | 201 |
| 2024-11-14 | 19.40 | $18.71 | 6000 |
| 2024-11-13 | 19.47 | $18.70 | 900 |
| 2024-11-12 | 19.56 | $18.76 | 500 |
| 2024-11-11 | 19.64 | $18.78 | 200 |
| 2024-11-08 | 19.73 | $19.10 | 110 |
| 2024-11-07 | 19.80 | $19.08 | — |
| 2024-11-06 | 19.87 | $19.08 | 7624 |
| 2024-11-05 | 19.95 | $19.22 | — |
| 2024-11-04 | 20.03 | $19.22 | — |
| 2024-11-01 | 20.12 | $19.22 | 101 |
| 2024-10-31 | 20.21 | $19.42 | — |
| 2024-10-30 | 20.29 | $19.42 | — |
| 2024-10-29 | 20.39 | $19.42 | 2000 |
| 2024-10-28 | 20.49 | $19.95 | — |
| 2024-10-25 | 20.54 | $19.95 | — |
| 2024-10-24 | 20.61 | $19.95 | — |
| 2024-10-23 | 20.68 | $19.95 | 613 |
| 2024-10-22 | 20.75 | $20.10 | 504 |
| 2024-10-21 | 20.82 | $19.99 | 1947 |
| 2024-10-18 | 20.91 | $20.19 | 500 |
| 2024-10-17 | 20.98 | $20.25 | — |
| 2024-10-16 | 21.06 | $20.25 | — |
| 2024-10-15 | 21.15 | $20.25 | 500 |
| 2024-10-14 | 21.24 | $20.79 | — |
| 2024-10-11 | 21.29 | $20.79 | — |
| 2024-10-10 | 21.34 | $20.79 | 100 |
| 2024-10-09 | 21.40 | $20.99 | 200 |
| 2024-10-08 | 21.44 | $20.74 | — |
| 2024-10-07 | 21.52 | $20.74 | 1900 |
| 2024-10-04 | 21.60 | $21.33 | — |
| 2024-10-03 | 21.63 | $21.33 | 110 |
| 2024-10-02 | 21.66 | $21.41 | 100 |
| 2024-10-01 | 21.68 | $21.63 | 810 |
| 2024-09-30 | 21.69 | $21.42 | — |
| 2024-09-27 | 21.72 | $21.42 | 200 |
| 2024-09-26 | 21.75 | $21.52 | 500 |
| 2024-09-25 | 21.77 | $21.79 | — |
| 2024-09-24 | 21.77 | $21.79 | 219 |
| 2024-09-23 | 21.77 | $21.73 | 9800 |
| 2024-09-20 | 21.77 | $21.39 | 9110 |
| 2024-09-19 | 21.81 | $21.30 | 445 |
| 2024-09-18 | 21.87 | $21.29 | 25607 |
| 2024-09-17 | 21.93 | $21.35 | 37500 |
| 2024-09-16 | 21.99 | $21.54 | 80300 |
| 2024-09-13 | 22.04 | $22.06 | 107846 |
| 2024-09-12 | 22.03 | $21.83 | 25800 |
| 2024-09-11 | 22.05 | $21.83 | 3711 |
| 2024-09-10 | 22.08 | $21.57 | 48200 |
| 2024-09-09 | 22.13 | $22.23 | 410 |
| 2024-09-06 | 22.12 | $21.96 | 22212 |
| 2024-09-05 | 22.14 | $22.00 | 20900 |
| 2024-09-04 | 22.15 | $22.19 | 14100 |
| 2024-09-03 | 22.15 | $22.19 | 43200 |
| 2024-08-30 | 22.14 | $22.19 | 21300 |
| 2024-08-29 | 22.14 | $22.35 | 29207 |
| 2024-08-28 | 22.12 | $22.45 | 7200 |
| 2024-08-27 | 22.08 | $22.77 | 832 |
| 2024-08-26 | 22.01 | $22.72 | 48800 |
| 2024-08-23 | 21.93 | $22.71 | 59600 |
| 2024-08-22 | 21.85 | $21.87 | 13500 |
| 2024-08-21 | 21.85 | $21.87 | 15700 |
| 2024-08-20 | 21.85 | $21.87 | 1800 |
| 2024-08-19 | 21.85 | $21.87 | 28933 |
| 2024-08-16 | 21.84 | $21.73 | 89417 |
| 2024-08-15 | 21.85 | $21.71 | 303300 |
| 2024-08-14 | 21.87 | $21.71 | 210 |
| 2024-08-13 | 21.89 | $21.44 | 400 |
| 2024-08-12 | 21.93 | $21.00 | 156250 |
| 2024-08-09 | 22.03 | $21.00 | 82725 |
| 2024-08-08 | 22.14 | $21.00 | 45962 |
| 2024-08-07 | 22.26 | $21.00 | 27581 |
| 2024-08-06 | 22.39 | $21.00 | 18390 |
| 2024-08-05 | 22.54 | $21.00 | 4104 |
| 2024-08-02 | 22.70 | $22.59 | 100 |
| 2024-08-01 | 22.71 | $22.75 | 19900 |
| 2024-07-31 | 22.71 | $22.89 | 12300 |
| 2024-07-30 | 22.69 | $22.79 | 9200 |
| 2024-07-29 | 22.68 | $22.79 | 40700 |
| 2024-07-26 | 22.67 | $22.79 | 26400 |
| 2024-07-25 | 22.66 | $22.79 | 19250 |
| 2024-07-24 | 22.64 | $22.79 | 15675 |
| 2024-07-23 | 22.63 | $22.79 | 800 |
| 2024-07-22 | 22.61 | $23.01 | 445 |
| 2024-07-19 | 22.57 | $23.02 | 305 |
| 2024-07-18 | 22.52 | $22.91 | 12100 |
| 2024-07-17 | 22.48 | $22.91 | 9513 |
| 2024-07-16 | 22.43 | $22.87 | 48200 |
| 2024-07-15 | 22.38 | $22.87 | 11544 |
| 2024-07-12 | 22.33 | $23.50 | 3528 |
| 2024-07-11 | 22.21 | $23.21 | 30300 |
| 2024-07-10 | 22.11 | $22.73 | 9800 |
| 2024-07-09 | 22.04 | $22.73 | 26650 |
| 2024-07-08 | 21.97 | $22.73 | 43500 |
| 2024-07-05 | 21.89 | $22.73 | 500 |
| 2024-07-03 | 21.80 | $23.10 | 2147 |
| 2024-07-02 | 21.66 | $23.05 | 158900 |
| 2024-07-01 | 21.51 | $20.77 | 808 |
| 2024-06-28 | 21.59 | $22.66 | 82400 |
| 2024-06-27 | 21.48 | $22.66 | 83400 |
| 2024-06-26 | 21.36 | $22.45 | 37600 |
| 2024-06-25 | 21.24 | $22.45 | 50976 |
| 2024-06-24 | 21.11 | $22.00 | 50300 |
| 2024-06-21 | 21.02 | $21.40 | 70018 |
| 2024-06-20 | 20.98 | $21.00 | 372900 |
| 2024-06-18 | 20.98 | $21.38 | 28900 |
| 2024-06-17 | 20.94 | $21.46 | 38519 |
| 2024-06-14 | 20.88 | $21.36 | 8915 |
| 2024-06-13 | 20.83 | $21.86 | 23000 |
| 2024-06-12 | 20.72 | $21.86 | 188402 |
| 2024-06-11 | 20.60 | $21.55 | 55600 |
| 2024-06-10 | 20.50 | $21.92 | 19550 |
| 2024-06-07 | 20.35 | $21.92 | 234700 |
| 2024-06-06 | 20.19 | $20.40 | 236800 |
| 2024-06-05 | 20.17 | $20.41 | 32933 |
| 2024-06-04 | 20.14 | $20.44 | 8823 |
| 2024-06-03 | 20.11 | $20.07 | 16100 |
| 2024-05-31 | 20.11 | $20.11 | 16000 |
| 2024-05-30 | 20.11 | $20.55 | 29250 |
| 2024-05-29 | 20.07 | $20.55 | 42400 |
| 2024-05-28 | 20.02 | $20.55 | 4900 |
| 2024-05-24 | 19.96 | $20.55 | 15724 |
| 2024-05-23 | 19.90 | $20.35 | 18700 |
| 2024-05-22 | 19.85 | $20.14 | 29200 |
| 2024-05-21 | 19.82 | $20.09 | 13500 |
| 2024-05-20 | 19.79 | $20.14 | 444 |
| 2024-05-17 | 19.75 | $20.42 | 10600 |
| 2024-05-16 | 19.68 | $20.74 | 32800 |
| 2024-05-15 | 19.57 | $20.10 | 16600 |
| 2024-05-14 | 19.52 | $20.10 | 25100 |
| 2024-05-13 | 19.46 | $19.99 | 160300 |
| 2024-05-10 | 19.40 | $19.84 | 255400 |
| 2024-05-09 | 19.35 | $19.63 | 11948 |
| 2024-05-08 | 19.32 | $19.43 | 114541 |
| 2024-05-07 | 19.31 | $19.48 | 45500 |
| 2024-05-06 | 19.29 | $19.57 | 5209 |
| 2024-05-03 | 19.27 | $19.40 | 4014 |
| 2024-05-02 | 19.25 | $19.39 | 2400 |
| 2024-05-01 | 19.24 | $19.15 | 24728 |
| 2024-04-30 | 19.25 | $19.25 | 32641 |
| 2024-04-29 | 19.25 | $19.34 | 9300 |
| 2024-04-26 | 19.24 | $19.35 | 5300 |
| 2024-04-25 | 19.22 | $19.70 | 12000 |
| 2024-04-24 | 19.17 | $19.70 | 36200 |
| 2024-04-23 | 19.12 | $19.70 | 60049 |
| 2024-04-22 | 19.06 | $18.45 | 2000 |
| 2024-04-19 | 19.12 | $18.45 | 26600 |
| 2024-04-18 | 19.19 | $18.45 | 16500 |
| 2024-04-17 | 19.27 | $18.45 | 10400 |
| 2024-04-16 | 19.35 | $18.62 | 4700 |
| 2024-04-15 | 19.43 | $18.74 | 12323 |
| 2024-04-12 | 19.50 | $18.86 | 7800 |
| 2024-04-11 | 19.57 | $19.35 | 44700 |
| 2024-04-10 | 19.60 | $19.35 | 16300 |
| 2024-04-09 | 19.62 | $19.78 | 36650 |
| 2024-04-08 | 19.61 | $19.78 | 804 |
| 2024-04-05 | 19.59 | $19.77 | 28600 |
| 2024-04-04 | 19.57 | $19.77 | 30741 |
| 2024-04-03 | 19.55 | $19.69 | 18940 |
| 2024-04-02 | 19.53 | $19.19 | 12647 |
| 2024-04-01 | 19.57 | $19.56 | 2243 |
| 2024-03-28 | 19.57 | $19.63 | 27000 |
| 2024-03-27 | 19.56 | $19.48 | 63430 |
| 2024-03-26 | 19.57 | $19.12 | 25100 |
| 2024-03-25 | 19.62 | $18.97 | 23500 |
| 2024-03-22 | 19.69 | $18.99 | 9600 |
| 2024-03-21 | 19.76 | $19.26 | 2126 |
| 2024-03-20 | 19.81 | $19.38 | 32004 |
| 2024-03-19 | 19.86 | $19.09 | 3400 |
| 2024-03-18 | 19.94 | $19.09 | 10020 |
| 2024-03-15 | 20.03 | $19.06 | 26500 |
| 2024-03-14 | 20.13 | $19.20 | 22947 |
| 2024-03-13 | 20.23 | $19.64 | 125600 |
| 2024-03-12 | 20.29 | $19.64 | 71444 |
| 2024-03-11 | 20.36 | $19.99 | 68900 |
| 2024-03-08 | 20.40 | $20.10 | 27523 |
| 2024-03-07 | 20.43 | $19.93 | 4900 |
| 2024-03-06 | 20.48 | $19.67 | 59000 |
| 2024-03-05 | 20.56 | $19.67 | 25018 |
| 2024-03-04 | 20.66 | $20.39 | 108000 |
| 2024-03-01 | 20.69 | $20.39 | 200 |
| 2024-02-29 | 20.72 | $20.72 | 50723 |
| 2024-02-28 | 20.72 | $20.75 | 7213 |
| 2024-02-27 | 20.71 | $20.80 | 11518 |
| 2024-02-26 | 20.70 | $20.84 | 4100 |
| 2024-02-23 | 20.69 | $20.84 | 41101 |
| 2024-02-22 | 20.67 | $21.00 | 65100 |
| 2024-02-21 | 20.64 | $20.78 | 9040 |
| 2024-02-20 | 20.62 | $20.73 | 45014 |
| 2024-02-16 | 20.61 | $21.07 | 25916 |
| 2024-02-15 | 20.57 | $20.36 | 5800 |
| 2024-02-14 | 20.59 | $20.36 | 1400 |
| 2024-02-13 | 20.61 | $20.36 | 57400 |
| 2024-02-12 | 20.64 | $20.85 | 20400 |
| 2024-02-09 | 20.61 | $20.03 | 97841 |
| 2024-02-08 | 20.68 | $20.81 | 1700 |
| 2024-02-07 | 20.66 | $20.81 | 46700 |
| 2024-02-06 | 20.65 | $20.88 | 27424 |
| 2024-02-05 | 20.62 | $20.41 | 19320 |
| 2024-02-02 | 20.64 | $20.89 | 36427 |
| 2024-02-01 | 20.62 | $20.59 | 600 |
| 2024-01-31 | 20.62 | $20.59 | 401 |
| 2024-01-30 | 20.62 | $20.78 | 11300 |
| 2024-01-29 | 20.61 | $21.17 | 17324 |
| 2024-01-26 | 20.55 | $21.00 | 24500 |
| 2024-01-25 | 20.50 | $21.00 | 17600 |
| 2024-01-24 | 20.45 | $21.04 | 13400 |
| 2024-01-23 | 20.39 | $21.04 | 47300 |
| 2024-01-22 | 20.32 | $21.04 | 23400 |
| 2024-01-19 | 20.24 | $21.04 | 10300 |
| 2024-01-18 | 20.16 | $21.04 | 27503 |
| 2024-01-17 | 20.06 | $20.62 | 20428 |
| 2024-01-16 | 20.01 | $20.38 | 3413 |
| 2024-01-12 | 19.97 | $20.11 | 2800 |
| 2024-01-11 | 19.95 | $19.90 | 2303 |
| 2024-01-10 | 19.96 | $20.20 | 405 |
| 2024-01-09 | 19.93 | $19.92 | 5447 |
| 2024-01-08 | 19.93 | $20.00 | 2904 |
| 2024-01-05 | 19.92 | $19.90 | 2008 |
| 2024-01-04 | 19.93 | $19.96 | 1940 |
| 2024-01-03 | 19.92 | $19.88 | 2900 |
| 2024-01-02 | 19.93 | $20.25 | 4500 |
| 2023-12-29 | 19.89 | $20.26 | 27304 |
| 2023-12-28 | 19.86 | $20.11 | 23245 |
| 2023-12-27 | 19.83 | $20.01 | 18200 |
| 2023-12-26 | 19.81 | $19.90 | 9450 |
| 2023-12-22 | 19.80 | $19.90 | 621 |
| 2023-12-21 | 19.79 | $19.90 | 1438 |
| 2023-12-20 | 19.78 | $19.92 | 65400 |
| 2023-12-19 | 19.76 | $20.20 | 8600 |
| 2023-12-18 | 19.72 | $20.20 | 18700 |
| 2023-12-15 | 19.67 | $20.20 | 35915 |
| 2023-12-14 | 19.61 | $20.04 | 23700 |
| 2023-12-13 | 19.57 | $19.73 | 3439 |
| 2023-12-12 | 19.55 | $19.27 | 32000 |
| 2023-12-11 | 19.58 | $19.45 | 19800 |
| 2023-12-08 | 19.59 | $19.46 | 25549 |
| 2023-12-07 | 19.61 | $19.53 | 111000 |
| 2023-12-06 | 19.62 | $19.32 | 1200 |
| 2023-12-05 | 19.65 | $19.38 | 6100 |
| 2023-12-04 | 19.67 | $19.30 | 12831 |
| 2023-12-01 | 19.71 | $19.19 | 1300 |
| 2023-11-30 | 19.77 | $19.19 | 900 |
| 2023-11-29 | 19.83 | $19.19 | 2000 |
| 2023-11-28 | 19.90 | $19.19 | 38800 |
| 2023-11-27 | 19.97 | $19.51 | 29342 |
| 2023-11-24 | 20.02 | $19.69 | 10800 |
| 2023-11-22 | 20.05 | $19.58 | 33847 |
| 2023-11-21 | 20.10 | $19.47 | 27815 |
| 2023-11-20 | 20.17 | $19.72 | 6550 |
| 2023-11-17 | 20.22 | $19.72 | 2200 |
| 2023-11-16 | 20.27 | $19.71 | 46817 |
| 2023-11-15 | 20.33 | $20.19 | 54200 |
| 2023-11-14 | 20.35 | $20.34 | 48518 |
| 2023-11-13 | 20.35 | $19.85 | 11100 |
| 2023-11-10 | 20.40 | $19.85 | 9000 |
| 2023-11-09 | 20.46 | $20.97 | 4223 |
| 2023-11-08 | 20.40 | $20.45 | 3300 |
| 2023-11-07 | 20.40 | $20.49 | 1100 |
| 2023-11-06 | 20.39 | $21.00 | 14131 |
| 2023-11-03 | 20.32 | $21.14 | 5706 |
| 2023-11-02 | 20.24 | $20.77 | 2905 |
| 2023-11-01 | 20.18 | $19.95 | 11100 |
| 2023-10-31 | 20.20 | $19.95 | 17313 |
| 2023-10-30 | 20.23 | $20.02 | 2500 |
| 2023-10-27 | 20.25 | $19.69 | 10900 |
| 2023-10-26 | 20.31 | $19.98 | 34700 |
| 2023-10-25 | 20.35 | $19.71 | 1500 |
| 2023-10-24 | 20.41 | $19.71 | 24705 |
| 2023-10-23 | 20.49 | $19.93 | 6834 |
| 2023-10-20 | 20.55 | $19.60 | 1328 |
| 2023-10-19 | 20.65 | $20.24 | 57900 |
| 2023-10-18 | 20.69 | $20.24 | 22328 |
| 2023-10-17 | 20.74 | $20.58 | 15000 |
| 2023-10-16 | 20.75 | $20.55 | 2513 |
| 2023-10-13 | 20.77 | $20.40 | 1200 |
| 2023-10-12 | 20.81 | $20.59 | 5200 |
| 2023-10-11 | 20.84 | $20.59 | 80204 |
| 2023-10-10 | 20.86 | $20.70 | 65100 |
| 2023-10-09 | 20.88 | $20.70 | 51650 |
| 2023-10-06 | 20.90 | $20.70 | 7421 |
| 2023-10-05 | 20.92 | $20.59 | 29417 |
| 2023-10-04 | 20.95 | $20.47 | 11400 |
| 2023-10-03 | 21.01 | $20.29 | 41800 |
| 2023-10-02 | 21.08 | $21.02 | 38200 |
| 2023-09-29 | 21.09 | $21.02 | 63700 |
| 2023-09-28 | 21.09 | $20.89 | 35200 |
| 2023-09-27 | 21.12 | $20.74 | 76700 |
| 2023-09-26 | 21.16 | $20.74 | 9900 |
| 2023-09-25 | 21.20 | $21.02 | 6919 |
| 2023-09-22 | 21.22 | $21.11 | 1100 |
| 2023-09-21 | 21.23 | $21.11 | 2700 |
| 2023-09-20 | 21.24 | $21.40 | 2647 |
| 2023-09-19 | 21.23 | $21.33 | 15700 |
| 2023-09-18 | 21.21 | $21.41 | 34300 |
| 2023-09-15 | 21.19 | $21.41 | 24100 |
| 2023-09-14 | 21.17 | $21.16 | 70300 |
| 2023-09-13 | 21.17 | $21.16 | 16100 |
| 2023-09-12 | 21.17 | $21.16 | 16500 |
| 2023-09-11 | 21.17 | $21.63 | 18639 |
| 2023-09-08 | 21.13 | $21.11 | 8750 |
| 2023-09-07 | 21.13 | $21.11 | 87500 |
| 2023-09-06 | 21.13 | $21.19 | 1400 |
| 2023-09-05 | 21.12 | $21.19 | 904 |
| 2023-09-01 | 21.12 | $21.61 | 950 |
| 2023-08-31 | 21.07 | $21.61 | 193207 |
| 2023-08-30 | 21.01 | $21.68 | 15320 |
| 2023-08-29 | 20.94 | $21.47 | 15234 |
| 2023-08-28 | 20.88 | $21.04 | 4010 |
| 2023-08-25 | 20.87 | $21.26 | 300 |
| 2023-08-24 | 20.82 | $20.83 | 500 |
| 2023-08-23 | 20.82 | $20.83 | 6000 |
| 2023-08-22 | 20.82 | $20.43 | 500 |
| 2023-08-21 | 20.86 | $20.36 | 2400 |
| 2023-08-18 | 20.92 | $20.32 | 3437 |
| 2023-08-17 | 20.98 | $20.61 | 100 |
| 2023-08-16 | 21.02 | $20.69 | 1450 |
| 2023-08-15 | 21.05 | $20.69 | 2100 |
| 2023-08-14 | 21.09 | $20.75 | 700 |
| 2023-08-11 | 21.13 | $21.06 | 1015 |
| 2023-08-10 | 21.13 | $20.89 | 931 |
| 2023-08-09 | 21.16 | $20.84 | 2600 |
| 2023-08-08 | 21.19 | $20.61 | 6715 |
| 2023-08-07 | 21.25 | $21.34 | 441 |
| 2023-08-04 | 21.25 | $20.78 | 701 |
| 2023-08-03 | 21.30 | $20.49 | 600 |
| 2023-08-02 | 21.38 | $20.56 | 1900 |
| 2023-08-01 | 21.47 | $21.12 | 2400 |
| 2023-07-31 | 21.50 | $21.12 | 4716 |
| 2023-07-28 | 21.54 | $21.03 | 4700 |
| 2023-07-27 | 21.60 | $20.79 | 1100 |
| 2023-07-26 | 21.68 | $20.93 | 2300 |
| 2023-07-25 | 21.76 | $21.26 | 10900 |
| 2023-07-24 | 21.81 | $21.56 | 1300 |
| 2023-07-21 | 21.84 | $21.05 | 100 |
| 2023-07-20 | 21.92 | $21.05 | 239 |
| 2023-07-19 | 22.02 | $21.32 | 6900 |
| 2023-07-18 | 22.09 | $21.26 | 1945 |
| 2023-07-17 | 22.18 | $21.51 | 2600 |
| 2023-07-14 | 22.25 | $21.69 | 2021 |
| 2023-07-13 | 22.30 | $21.78 | 1300 |
| 2023-07-12 | 22.36 | $21.34 | 1000 |
| 2023-07-11 | 22.47 | $21.01 | 125 |
| 2023-07-10 | 22.62 | $21.12 | 1500 |
| 2023-07-07 | 22.78 | $21.37 | 16100 |
| 2023-07-06 | 22.93 | $21.23 | 3131 |
| 2023-07-05 | 23.10 | $21.93 | 500 |
| 2023-07-03 | 23.23 | $21.90 | 1800 |
| 2023-06-30 | 23.37 | $22.36 | 1600 |
| 2023-06-29 | 23.47 | $22.21 | 1015 |
| 2023-06-28 | 23.61 | $21.81 | 12929 |
| 2023-06-27 | 23.80 | $21.85 | 1406 |
| 2023-06-26 | 24.00 | $22.39 | 120 |
| 2023-06-23 | 24.17 | $22.35 | 1100 |
| 2023-06-22 | 24.36 | $22.98 | 100 |
| 2023-06-21 | 24.51 | $22.98 | 1600 |
| 2023-06-20 | 24.67 | $23.09 | 4010 |
| 2023-06-16 | 24.83 | $23.21 | 2631 |
| 2023-06-15 | 25.00 | $23.21 | 1900 |
| 2023-06-14 | 25.19 | $23.70 | 400 |
| 2023-06-13 | 25.35 | $23.75 | 4600 |
| 2023-06-12 | 25.52 | $22.58 | 1300 |
| 2023-06-09 | 25.83 | $23.22 | 5106 |
| 2023-06-08 | 26.10 | $26.07 | 3100 |
| 2023-06-07 | 26.11 | $25.99 | 120 |
| 2023-06-06 | 26.12 | $26.22 | 200 |
| 2023-06-05 | 26.11 | $25.69 | — |
| 2023-06-02 | 26.15 | $25.69 | — |
| 2023-06-01 | 26.20 | $25.69 | 127 |
| 2023-05-31 | 26.26 | $25.97 | 40500 |
| 2023-05-30 | 26.29 | $25.83 | 200 |
| 2023-05-26 | 26.33 | $26.25 | — |
| 2023-05-25 | 26.34 | $26.25 | — |
| 2023-05-24 | 26.35 | $26.25 | 1100 |
| 2023-05-23 | 26.36 | $26.11 | 508 |
| 2023-05-22 | 26.39 | $26.82 | 200 |
| 2023-05-19 | 26.34 | $26.65 | 130 |
| 2023-05-18 | 26.31 | $26.83 | 936 |
| 2023-05-17 | 26.26 | $26.81 | 400 |
| 2023-05-16 | 26.20 | $26.85 | 1139 |
| 2023-05-15 | 26.13 | $26.60 | 2031 |
| 2023-05-12 | 26.08 | $26.25 | — |
| 2023-05-11 | 26.06 | $26.25 | 542 |
| 2023-05-10 | 26.04 | $26.39 | 700 |
| 2023-05-09 | 26.00 | $26.09 | 1300 |
| 2023-05-08 | 26.00 | $26.04 | — |
| 2023-05-05 | 25.99 | $26.04 | — |
| 2023-05-04 | 25.99 | $26.04 | — |
| 2023-05-03 | 25.98 | $26.04 | — |
| 2023-05-02 | 25.97 | $26.04 | — |
| 2023-05-01 | 25.97 | $26.04 | 100 |
| 2023-04-28 | 25.96 | $25.74 | — |
| 2023-04-27 | 25.98 | $25.74 | 720 |
| 2023-04-26 | 26.01 | $25.60 | 300 |
| 2023-04-25 | 26.05 | $26.11 | — |
| 2023-04-24 | 26.05 | $26.11 | 415 |
| 2023-04-21 | 26.04 | $26.28 | 647 |
| 2023-04-20 | 26.01 | $26.32 | 12428 |
| 2023-04-19 | 25.98 | $26.44 | — |
| 2023-04-18 | 25.93 | $26.44 | 1903 |
| 2023-04-17 | 25.88 | $26.12 | — |
| 2023-04-14 | 25.85 | $26.12 | 200 |
| 2023-04-13 | 25.83 | $26.36 | — |
| 2023-04-12 | 25.77 | $26.36 | — |
| 2023-04-11 | 25.71 | $26.36 | 1000 |
| 2023-04-10 | 25.64 | $26.22 | 5300 |
| 2023-04-06 | 25.58 | $26.12 | 236 |
| 2023-04-05 | 25.52 | $26.50 | 429 |
| 2023-04-04 | 25.42 | $25.86 | — |
| 2023-04-03 | 25.37 | $25.86 | — |
| 2023-03-31 | 25.32 | $25.86 | 500 |
| 2023-03-30 | 25.26 | $26.26 | 122 |
| 2023-03-29 | 25.16 | $24.62 | — |
| 2023-03-28 | 25.21 | $24.62 | — |
| 2023-03-27 | 25.28 | $24.62 | 32100 |
| 2023-03-24 | 25.34 | $24.62 | 16100 |
| 2023-03-23 | 25.42 | $24.62 | 8100 |
| 2023-03-22 | 25.50 | $24.62 | 4100 |
| 2023-03-21 | 25.60 | $24.62 | 100 |
| 2023-03-20 | 25.70 | $24.62 | 100 |
| 2023-03-17 | 25.81 | $24.62 | 300 |
| 2023-03-16 | 25.94 | $24.15 | 100 |
| 2023-03-15 | 26.13 | $24.08 | 1044 |
| 2023-03-14 | 26.34 | $24.72 | 100 |
| 2023-03-13 | 26.51 | $24.72 | 200 |
| 2023-03-10 | 26.70 | $26.34 | 100 |
| 2023-03-09 | 26.74 | $26.34 | 100 |
| 2023-03-08 | 26.78 | $26.34 | 850 |
| 2023-03-07 | 26.83 | $26.34 | 2500 |
| 2023-03-06 | 26.88 | $26.60 | 1021 |
| 2023-03-03 | 26.91 | $26.65 | 1225 |
| 2023-03-02 | 26.94 | $26.65 | 800 |
| 2023-03-01 | 26.97 | $27.02 | 1200 |
| 2023-02-28 | 26.97 | $26.81 | 33830 |
| 2023-02-27 | 26.98 | $27.15 | 1600 |
| 2023-02-24 | 26.96 | $27.15 | 300 |
| 2023-02-23 | 26.94 | $27.40 | 400 |
| 2023-02-22 | 26.90 | $27.45 | 8500 |
| 2023-02-21 | 26.84 | $27.10 | 3339 |
| 2023-02-17 | 26.81 | $27.04 | 400 |
| 2023-02-16 | 26.79 | $27.09 | 1100 |
| 2023-02-15 | 26.75 | $27.09 | 1800 |
| 2023-02-14 | 26.72 | $27.57 | 850 |
| 2023-02-13 | 26.63 | $27.57 | 600 |
| 2023-02-10 | 26.53 | $27.99 | 411 |
| 2023-02-09 | 26.38 | $26.23 | 46600 |
| 2023-02-08 | 26.39 | $26.28 | 725 |
| 2023-02-07 | 26.40 | $26.28 | 647 |
| 2023-02-06 | 26.42 | $26.67 | 500 |
| 2023-02-03 | 26.39 | $26.43 | 100 |
| 2023-02-02 | 26.39 | $27.34 | 662 |
| 2023-02-01 | 26.29 | $27.34 | 200 |
| 2023-01-31 | 26.17 | $27.10 | 600 |
| 2023-01-30 | 26.08 | $27.10 | 2100 |
| 2023-01-27 | 25.97 | $26.29 | — |
| 2023-01-26 | 25.94 | $26.29 | — |
| 2023-01-25 | 25.90 | $26.29 | 239 |
| 2023-01-24 | 25.86 | $26.10 | — |
| 2023-01-23 | 25.83 | $26.10 | 8900 |
| 2023-01-20 | 25.80 | $26.32 | 200 |
| 2023-01-19 | 25.75 | $27.18 | — |
| 2023-01-18 | 25.60 | $27.18 | 1903 |
| 2023-01-17 | 25.43 | $27.32 | 2200 |
| 2023-01-13 | 25.23 | $26.89 | 1400 |
| 2023-01-12 | 25.06 | $25.19 | 945 |
| 2023-01-11 | 25.05 | $25.78 | — |
| 2023-01-10 | 24.97 | $25.78 | — |
| 2023-01-09 | 24.88 | $25.78 | 1829 |
| 2023-01-06 | 24.79 | $24.86 | — |
| 2023-01-05 | 24.78 | $24.86 | — |
| 2023-01-04 | 24.77 | $24.86 | 800 |
| 2023-01-03 | 24.76 | $24.65 | 11924 |
| 2022-12-30 | 24.78 | $24.75 | 133 |
| 2022-12-29 | 24.78 | $24.54 | — |
| 2022-12-28 | 24.80 | $24.54 | — |
| 2022-12-27 | 24.83 | $24.54 | — |
| 2022-12-23 | 24.86 | $24.54 | 300 |
| 2022-12-22 | 24.90 | $24.50 | 100 |
| 2022-12-21 | 24.94 | $24.50 | 58743 |
| 2022-12-20 | 24.98 | $25.05 | 245 |
| 2022-12-19 | 24.98 | $24.76 | 300 |
| 2022-12-16 | 25.00 | $24.88 | 300 |
| 2022-12-15 | 25.01 | $25.46 | 100 |
| 2022-12-14 | 24.96 | $25.46 | 100 |
| 2022-12-13 | 24.91 | $25.49 | 7000 |
| 2022-12-12 | 24.85 | $25.11 | 2700 |
| 2022-12-09 | 24.82 | $25.04 | 200 |
| 2022-12-08 | 24.80 | $24.52 | 100 |
| 2022-12-07 | 24.83 | $24.52 | 100 |
| 2022-12-06 | 24.86 | $24.47 | 621 |
| 2022-12-05 | 24.91 | $24.11 | 1500 |
| 2022-12-02 | 24.99 | $24.77 | 306 |
| 2022-12-01 | 25.01 | $24.60 | 1939 |
| 2022-11-30 | 25.06 | $24.77 | 4302 |
| 2022-11-29 | 25.09 | $23.86 | 15836 |
| 2022-11-28 | 25.22 | $25.92 | 100 |
| 2022-11-25 | 25.14 | $25.65 | 1400 |
| 2022-11-23 | 25.09 | $25.83 | 100 |
| 2022-11-22 | 25.01 | $25.83 | 9722 |
| 2022-11-21 | 24.92 | $26.05 | 2350 |
| 2022-11-18 | 24.80 | $26.05 | 217 |
| 2022-11-17 | 24.67 | $25.57 | 3475 |
| 2022-11-16 | 24.58 | $25.57 | 4037 |
| 2022-11-15 | 24.47 | $25.57 | 200 |
| 2022-11-14 | 24.36 | $25.53 | 8500 |
| 2022-11-11 | 24.24 | $25.00 | 4600 |
| 2022-11-10 | 24.16 | $25.00 | 1026 |
| 2022-11-09 | 24.07 | $24.22 | 1300 |
| 2022-11-08 | 24.05 | $24.39 | 500 |
| 2022-11-07 | 24.01 | $24.26 | 500 |
| 2022-11-04 | 23.99 | $23.94 | 11000 |
| 2022-11-03 | 23.99 | $24.57 | 5600 |
| 2022-11-02 | 23.93 | $24.57 | 100 |
| 2022-11-01 | 23.87 | $24.47 | 1200 |
| 2022-10-31 | 23.80 | $24.37 | 818 |
| 2022-10-28 | 23.74 | $24.43 | 2900 |
| 2022-10-27 | 23.67 | $24.43 | 400 |
| 2022-10-26 | 23.59 | $24.20 | 200 |
| 2022-10-25 | 23.53 | $24.27 | 100 |
| 2022-10-24 | 23.45 | $23.27 | 200 |
| 2022-10-21 | 23.47 | $22.97 | 150 |
| 2022-10-20 | 23.52 | $22.97 | 125 |
| 2022-10-19 | 23.58 | $22.97 | 5045 |
| 2022-10-18 | 23.64 | $23.57 | 112 |
| 2022-10-17 | 23.65 | $23.57 | 15203 |
| 2022-10-14 | 23.66 | $23.09 | 701 |
| 2022-10-13 | 23.72 | $23.36 | 914 |
| 2022-10-12 | 23.76 | $22.79 | 100 |
| 2022-10-11 | 23.86 | $22.06 | 6100 |
| 2022-10-10 | 24.05 | $21.49 | 900 |
| 2022-10-07 | 24.32 | $22.16 | 744 |
| 2022-10-06 | 24.54 | $22.68 | 1400 |
| 2022-10-05 | 24.74 | $23.28 | 800 |
| 2022-10-04 | 24.89 | $24.17 | 600 |
| 2022-10-03 | 24.97 | $23.60 | 2212 |
| 2022-09-30 | 25.11 | $24.39 | 600 |
| 2022-09-29 | 25.19 | $24.39 | 850 |
| 2022-09-28 | 25.27 | $24.39 | 400 |
| 2022-09-27 | 25.36 | $24.28 | 15309 |
| 2022-09-26 | 25.48 | $23.75 | 1000 |
| 2022-09-23 | 25.66 | $24.15 | 800 |
| 2022-09-22 | 25.82 | $25.35 | 1100 |
| 2022-09-21 | 25.87 | $25.35 | 200 |
| 2022-09-20 | 25.92 | $25.99 | 1150 |
| 2022-09-19 | 25.92 | $25.99 | 545 |
| 2022-09-16 | 25.91 | $25.99 | 535 |
| 2022-09-15 | 25.90 | $26.37 | 1100 |
| 2022-09-14 | 25.85 | $26.37 | 1200 |
| 2022-09-13 | 25.80 | $26.28 | 3004 |
| 2022-09-12 | 25.74 | $26.80 | 14006 |
| 2022-09-09 | 25.63 | $26.64 | 3000 |
| 2022-09-08 | 25.53 | $25.96 | 1019 |
| 2022-09-07 | 25.48 | $25.70 | 2719 |
| 2022-09-06 | 25.46 | $25.20 | 300 |
| 2022-09-02 | 25.49 | $24.82 | 2501 |
| 2022-09-01 | 25.56 | $25.37 | 4300 |
| 2022-08-31 | 25.58 | $25.37 | 4800 |
| 2022-08-30 | 25.60 | $25.39 | 1900 |
| 2022-08-29 | 25.62 | $25.60 | 1708 |
| 2022-08-26 | 25.62 | $25.51 | 300 |
| 2022-08-25 | 25.63 | $26.15 | 200 |
| 2022-08-24 | 25.58 | $25.67 | 1175 |
| 2022-08-23 | 25.57 | $25.67 | 300 |
| 2022-08-22 | 25.56 | $25.76 | 606 |
| 2022-08-19 | 25.54 | $26.04 | 128 |
| 2022-08-18 | 25.48 | $26.26 | 1645 |
| 2022-08-17 | 25.40 | $26.41 | 620 |
| 2022-08-16 | 25.30 | $26.48 | 128 |
| 2022-08-15 | 25.17 | $26.33 | 500 |
| 2022-08-12 | 25.05 | $26.24 | 2400 |
| 2022-08-11 | 24.93 | $26.61 | 1300 |
| 2022-08-10 | 24.75 | $26.04 | 1187 |
| 2022-08-09 | 24.61 | $26.04 | 600 |
| 2022-08-08 | 24.46 | $26.57 | 200 |
| 2022-08-05 | 24.24 | $26.14 | 3800 |
| 2022-08-04 | 24.04 | $25.92 | 4139 |
| 2022-08-03 | 23.84 | $24.34 | 1200 |
| 2022-08-02 | 23.79 | $24.34 | 200 |
| 2022-08-01 | 23.73 | $24.72 | 100 |
| 2022-07-29 | 23.63 | $24.59 | 500 |
| 2022-07-28 | 23.53 | $24.63 | 5204 |
| 2022-07-27 | 23.41 | $24.71 | 500 |
| 2022-07-26 | 23.27 | $24.87 | 205 |
| 2022-07-25 | 23.11 | $24.39 | — |
| 2022-07-22 | 22.97 | $24.39 | — |
| 2022-07-21 | 22.82 | $24.39 | 501 |
| 2022-07-20 | 22.66 | $23.86 | 319 |
| 2022-07-19 | 22.53 | $23.64 | 4600 |
| 2022-07-18 | 22.41 | $22.95 | 300 |
| 2022-07-15 | 22.36 | $23.17 | 713 |
| 2022-07-14 | 22.27 | $23.26 | 637 |
| 2022-07-13 | 22.17 | $23.71 | 2700 |
| 2022-07-12 | 22.00 | $23.19 | 500 |
| 2022-07-11 | 21.88 | $23.06 | 5600 |
| 2022-07-08 | 21.76 | $22.88 | 300 |
| 2022-07-07 | 21.64 | $22.74 | 400 |
| 2022-07-06 | 21.52 | $22.26 | 712 |
| 2022-07-05 | 21.44 | $22.55 | 710 |
| 2022-07-01 | 21.33 | $21.80 | — |
| 2022-06-30 | 21.28 | $21.80 | 3612 |
| 2022-06-29 | 21.22 | $21.75 | 3012 |
| 2022-06-28 | 21.17 | $21.58 | 4000 |
| 2022-06-27 | 21.12 | $21.84 | — |
| 2022-06-24 | 21.05 | $21.84 | — |
| 2022-06-23 | 20.96 | $21.84 | 1213 |
| 2022-06-22 | 20.87 | $21.56 | 11029 |
| 2022-06-21 | 20.80 | $21.62 | 217 |
| 2022-06-17 | 20.71 | $20.85 | 25709 |
| 2022-06-16 | 20.70 | $20.93 | 2700 |
| 2022-06-15 | 20.67 | $21.16 | 2100 |
| 2022-06-14 | 20.62 | $20.94 | 3000 |
| 2022-06-13 | 20.59 | $20.92 | 3769 |
| 2022-06-10 | 20.55 | $21.02 | 200 |
| 2022-06-09 | 20.51 | $20.70 | 2800 |
| 2022-06-08 | 20.48 | $20.71 | — |
| 2022-06-07 | 20.46 | $20.71 | 9800 |
| 2022-06-06 | 20.44 | $20.68 | 17600 |
| 2022-06-03 | 20.41 | $20.17 | 5200 |
| 2022-06-02 | 20.43 | $20.42 | 1225 |
| 2022-06-01 | 20.44 | $20.48 | 7900 |
| 2022-05-31 | 20.43 | $20.18 | 3700 |
| 2022-05-27 | 20.46 | $19.94 | 1100 |
| 2022-05-26 | 20.51 | $20.10 | 618 |
| 2022-05-25 | 20.56 | $19.86 | 10446 |
| 2022-05-24 | 20.63 | $19.29 | 15100 |
| 2022-05-23 | 20.77 | $19.56 | — |
| 2022-05-20 | 20.90 | $19.56 | 49524 |
| 2022-05-19 | 21.04 | $19.72 | 3400 |
| 2022-05-18 | 21.18 | $19.65 | 1200 |
| 2022-05-17 | 21.34 | $20.69 | 900 |
| 2022-05-16 | 21.41 | $20.16 | 4742 |
| 2022-05-13 | 21.54 | $20.09 | 700 |
| 2022-05-12 | 21.69 | $20.12 | 3710 |
| 2022-05-11 | 21.85 | $20.25 | 300 |
| 2022-05-10 | 22.02 | $20.10 | 223 |
| 2022-05-09 | 22.23 | $20.17 | 2100 |
| 2022-05-06 | 22.44 | $20.81 | 108 |
| 2022-05-05 | 22.61 | $20.93 | 600 |
| 2022-05-04 | 22.79 | $21.31 | 2008 |
| 2022-05-03 | 22.95 | $20.80 | 520 |
| 2022-05-02 | 23.17 | $20.97 | 2600 |
| 2022-04-29 | 23.40 | $21.41 | 9000 |
| 2022-04-28 | 23.61 | $21.79 | 945 |
| 2022-04-27 | 23.81 | $22.03 | 1500 |
| 2022-04-26 | 23.99 | $22.77 | 900 |
| 2022-04-25 | 24.12 | $23.82 | 2700 |
| 2022-04-22 | 24.15 | $24.22 | 1400 |
| 2022-04-21 | 24.15 | $24.59 | 600 |
| 2022-04-20 | 24.10 | $24.84 | 6342 |
| 2022-04-19 | 24.02 | $24.38 | 1000 |
| 2022-04-18 | 23.99 | $24.03 | 700 |
| 2022-04-14 | 23.98 | $24.15 | 3000 |
| 2022-04-13 | 23.96 | $24.21 | 1829 |
| 2022-04-12 | 23.94 | $23.96 | 2200 |
| 2022-04-11 | 23.93 | $23.98 | 500 |
| 2022-04-08 | 23.93 | $24.08 | 3247 |
| 2022-04-07 | 23.91 | $23.72 | 900 |
| 2022-04-06 | 23.93 | $23.84 | 700 |
| 2022-04-05 | 23.94 | $23.88 | 1900 |
| 2022-04-04 | 23.95 | $24.03 | 2100 |
| 2022-04-01 | 23.94 | $23.71 | 528 |
| 2022-03-31 | 23.97 | $23.79 | 2300 |
| 2022-03-30 | 23.99 | $24.02 | 207 |
| 2022-03-29 | 23.98 | $23.83 | 4242 |
| 2022-03-28 | 24.00 | $23.62 | 1129 |
| 2022-03-25 | 24.04 | $23.58 | 2202 |
| 2022-03-24 | 24.09 | $24.01 | 1222 |
| 2022-03-23 | 24.09 | $24.31 | 1100 |
| 2022-03-22 | 24.07 | $24.45 | 13600 |
| 2022-03-21 | 24.03 | $24.46 | 7100 |
| 2022-03-18 | 23.99 | $24.76 | 3700 |
| 2022-03-17 | 23.90 | $24.25 | 3500 |
| 2022-03-16 | 23.87 | $23.48 | 1800 |
| 2022-03-15 | 23.91 | $22.72 | 6100 |
| 2022-03-14 | 24.03 | $23.74 | 1300 |
| 2022-03-11 | 24.07 | $24.13 | 2900 |
| 2022-03-10 | 24.06 | $24.80 | — |
| 2022-03-09 | 23.98 | $24.80 | 51400 |
| 2022-03-08 | 23.89 | $24.39 | 5900 |
| 2022-03-07 | 23.84 | $24.38 | 6700 |
| 2022-03-04 | 23.78 | $24.56 | 6321 |
| 2022-03-03 | 23.70 | $24.59 | 600 |
| 2022-03-02 | 23.61 | $23.82 | — |
| 2022-03-01 | 23.59 | $23.82 | 2200 |
| 2022-02-28 | 23.56 | $24.55 | 12720 |
| 2022-02-25 | 23.46 | $24.34 | 514 |
| 2022-02-24 | 23.37 | $24.25 | 1000 |
| 2022-02-23 | 23.27 | $24.36 | 3844 |
| 2022-02-22 | 23.16 | $24.63 | 2400 |
| 2022-02-18 | 23.00 | $24.32 | 6900 |
| 2022-02-17 | 22.87 | $24.32 | 3000 |
| 2022-02-16 | 22.71 | $24.04 | 4923 |
| 2022-02-15 | 22.57 | $23.68 | 14300 |
| 2022-02-14 | 22.46 | $23.47 | 4442 |
| 2022-02-11 | 22.35 | $22.96 | 5300 |
| 2022-02-10 | 22.29 | $22.46 | 3519 |
| 2022-02-09 | 22.27 | $22.23 | 1700 |
| 2022-02-08 | 22.27 | $22.16 | 12200 |
| 2022-02-07 | 22.28 | $22.01 | 51317 |
| 2022-02-04 | 22.31 | $22.10 | 5600 |
| 2022-02-03 | 22.34 | $22.37 | 2902 |
| 2022-02-02 | 22.33 | $22.58 | 1800 |
| 2022-02-01 | 22.31 | $22.40 | 700 |
| 2022-01-31 | 22.30 | $22.43 | 5500 |
| 2022-01-28 | 22.28 | $21.78 | 2118 |
| 2022-01-27 | 22.33 | $21.69 | 600 |
| 2022-01-26 | 22.40 | $22.08 | 11900 |
| 2022-01-25 | 22.44 | $22.19 | 3200 |
| 2022-01-24 | 22.46 | $21.71 | 4337 |
| 2022-01-21 | 22.54 | $21.41 | 17549 |
| 2022-01-20 | 22.66 | $21.71 | 21100 |
| 2022-01-19 | 22.76 | $21.90 | 5500 |
| 2022-01-18 | 22.85 | $22.38 | 1300 |
| 2022-01-14 | 22.90 | $22.70 | 4600 |
| 2022-01-13 | 22.92 | $23.07 | 800 |
| 2022-01-12 | 22.91 | $23.20 | 1939 |
| 2022-01-11 | 22.88 | $23.68 | 5500 |
| 2022-01-10 | 22.79 | $23.56 | 2100 |
| 2022-01-07 | 22.71 | $23.18 | 2025 |
| 2022-01-06 | 22.66 | $23.08 | 3500 |
| 2022-01-05 | 22.62 | $22.39 | 3000 |
| 2022-01-04 | 22.64 | $22.80 | 834 |
| 2022-01-03 | 22.63 | $22.55 | — |
| 2021-12-31 | 22.63 | $22.55 | 9700 |
| 2021-12-30 | 22.64 | $22.45 | 1100 |
| 2021-12-29 | 22.66 | $22.41 | 2200 |
| 2021-12-28 | 22.69 | $21.41 | 600 |
| 2021-12-27 | 22.82 | $24.75 | 1000 |
| 2021-12-23 | 22.62 | $22.76 | — |
| 2021-12-22 | 22.61 | $22.76 | 5011 |
| 2021-12-21 | 22.59 | $22.06 | 600 |
| 2021-12-20 | 22.65 | $21.82 | 1300 |
| 2021-12-17 | 22.73 | $21.99 | 1800 |
| 2021-12-16 | 22.81 | $21.94 | 3500 |
| 2021-12-15 | 22.90 | $22.08 | 4200 |
| 2021-12-14 | 22.99 | $22.14 | 5214 |
| 2021-12-13 | 23.08 | $22.71 | 1020 |
| 2021-12-10 | 23.12 | $22.77 | 2400 |
| 2021-12-09 | 23.15 | $22.74 | 3000 |
| 2021-12-08 | 23.20 | $23.22 | 4200 |
| 2021-12-07 | 23.19 | $22.61 | 3000 |
| 2021-12-06 | 23.25 | $21.99 | 900 |
| 2021-12-03 | 23.39 | $21.88 | 3400 |
| 2021-12-02 | 23.55 | $21.84 | 812 |
| 2021-12-01 | 23.73 | $22.08 | 500 |
| 2021-11-30 | 23.90 | $22.20 | 13200 |
| 2021-11-29 | 24.08 | $22.75 | 1600 |
| 2021-11-26 | 24.22 | $22.90 | 600 |
| 2021-11-24 | 24.36 | $23.87 | 900 |
| 2021-11-23 | 24.41 | $23.87 | 949 |
| 2021-11-22 | 24.47 | $23.94 | 1300 |
| 2021-11-19 | 24.52 | $23.83 | 1600 |
| 2021-11-18 | 24.59 | $23.83 | 3300 |
| 2021-11-17 | 24.67 | $23.97 | 110 |
| 2021-11-16 | 24.75 | $24.42 | 1500 |
| 2021-11-15 | 24.78 | $24.42 | 2448 |
| 2021-11-12 | 24.82 | $24.51 | 813 |
| 2021-11-11 | 24.85 | $24.65 | 606 |
| 2021-11-10 | 24.87 | $24.99 | 1100 |
| 2021-11-09 | 24.86 | $25.39 | 1500 |
| 2021-11-08 | 24.81 | $24.78 | 6517 |
| 2021-11-05 | 24.81 | $25.36 | 3909 |
| 2021-11-04 | 24.75 | $23.88 | 3700 |
| 2021-11-03 | 24.84 | $24.12 | 1600 |
| 2021-11-02 | 24.92 | $24.20 | 1101 |
| 2021-11-01 | 24.99 | $24.27 | 300 |
| 2021-10-29 | 25.07 | $23.89 | 3100 |
| 2021-10-28 | 25.19 | $24.60 | 1900 |
| 2021-10-27 | 25.26 | $24.46 | 2104 |
| 2021-10-26 | 25.34 | $24.86 | 1000 |
| 2021-10-25 | 25.39 | $24.91 | 4000 |
| 2021-10-22 | 25.44 | $25.12 | 1800 |
| 2021-10-21 | 25.48 | $25.48 | 200 |
| 2021-10-20 | 25.48 | $25.48 | 546 |
| 2021-10-19 | 25.48 | $25.17 | 1500 |
| 2021-10-18 | 25.51 | $24.97 | 2945 |
| 2021-10-15 | 25.56 | $24.99 | 200 |
| 2021-10-14 | 25.62 | $25.23 | 4200 |
| 2021-10-13 | 25.67 | $25.10 | 9700 |
| 2021-10-12 | 25.73 | $24.91 | 4917 |
| 2021-10-11 | 25.81 | $25.10 | — |
| 2021-10-08 | 25.89 | $25.10 | 3900 |
| 2021-10-07 | 25.97 | $25.36 | 14810 |
| 2021-10-06 | 26.03 | $25.56 | — |
| 2021-10-05 | 26.08 | $25.56 | 2200 |
| 2021-10-04 | 26.14 | $25.39 | 420 |
| 2021-10-01 | 26.22 | $25.27 | 624 |
| 2021-09-30 | 26.32 | $25.23 | 932 |
| 2021-09-29 | 26.43 | $25.19 | 200 |
| 2021-09-28 | 26.56 | $25.04 | 3008 |
| 2021-09-27 | 26.72 | $25.49 | 5502 |
| 2021-09-24 | 26.85 | $25.41 | 1200 |
| 2021-09-23 | 27.00 | $26.11 | 52000 |
| 2021-09-22 | 27.10 | $25.94 | 1200 |
| 2021-09-21 | 27.22 | $25.28 | 5300 |
| 2021-09-20 | 27.43 | $25.90 | 2800 |
| 2021-09-17 | 27.59 | $26.80 | 5500 |
| 2021-09-16 | 27.67 | $26.76 | 527 |
| 2021-09-15 | 27.76 | $26.75 | 2623 |
| 2021-09-14 | 27.87 | $27.26 | 2022 |
| 2021-09-13 | 27.94 | $27.36 | 716 |
| 2021-09-10 | 28.00 | $27.07 | 1600 |
| 2021-09-09 | 28.09 | $27.01 | 5205 |
| 2021-09-08 | 28.21 | $27.42 | 10819 |
| 2021-09-07 | 28.29 | $27.81 | 600 |
| 2021-09-03 | 28.34 | $28.13 | 1200 |
| 2021-09-02 | 28.36 | $28.35 | 1500 |
| 2021-09-01 | 28.36 | $28.37 | 5212 |
| 2021-08-31 | 28.36 | $28.24 | 7322 |
| 2021-08-30 | 28.38 | $28.09 | 2100 |
| 2021-08-27 | 28.41 | $28.20 | 737 |
| 2021-08-26 | 28.43 | $28.01 | 300 |
| 2021-08-25 | 28.47 | $28.15 | 1111 |
| 2021-08-24 | 28.51 | $28.14 | 1100 |
| 2021-08-23 | 28.55 | $28.11 | 1000 |
| 2021-08-20 | 28.59 | $27.84 | 2700 |
| 2021-08-19 | 28.67 | $27.47 | 400 |
| 2021-08-18 | 28.80 | $28.06 | 500 |
| 2021-08-17 | 28.87 | $28.10 | 3100 |
| 2021-08-16 | 28.96 | $28.37 | 400 |
| 2021-08-13 | 29.02 | $28.92 | 800 |
| 2021-08-12 | 29.03 | $29.11 | 300 |
| 2021-08-11 | 29.02 | $29.57 | 1400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.67
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.34
Average
23.33
Maximum
31.46
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 28.67 | $28.64 | 36317 |
| 2026-08-06 | 28.70 | $27.55 | 51800 |
| 2026-08-05 | 28.84 | $28.12 | 34300 |
| 2026-08-04 | 28.94 | $27.62 | 8248 |
| 2026-08-03 | 29.09 | $28.16 | 2400 |
| 2026-07-31 | 29.19 | $28.17 | 47100 |
| 2026-07-30 | 29.29 | $29.57 | 3300 |
| 2026-07-29 | 29.26 | $29.50 | 200 |
| 2026-07-28 | 29.24 | $29.50 | 47749 |
| 2026-07-27 | 29.22 | $28.53 | 158000 |
| 2026-07-24 | 29.30 | $28.12 | 20100 |
| 2026-07-23 | 29.42 | $29.25 | 44639 |
| 2026-07-22 | 29.44 | $29.18 | 100 |
| 2026-07-21 | 29.46 | $29.18 | 22540 |
| 2026-07-20 | 29.48 | $30.07 | 100 |
| 2026-07-17 | 29.42 | $30.07 | 70200 |
| 2026-07-16 | 29.35 | $30.42 | 33000 |
| 2026-07-15 | 29.24 | $28.89 | 70700 |
| 2026-07-14 | 29.28 | $29.36 | 1 |
| 2026-07-13 | 29.28 | $29.37 | 30500 |
| 2026-07-10 | 29.28 | $29.16 | 100 |
| 2026-07-09 | 29.31 | $29.16 | 41900 |
| 2026-07-08 | 29.34 | $29.08 | 20200 |
| 2026-07-07 | 29.38 | $28.99 | 54800 |
| 2026-07-06 | 29.43 | $29.05 | 31317 |
| 2026-07-02 | 29.49 | $28.95 | 25120 |
| 2026-07-01 | 29.56 | $29.17 | 1529 |
| 2026-06-30 | 29.62 | $29.32 | 47030 |
| 2026-06-29 | 29.68 | $30.14 | 44700 |
| 2026-06-26 | 29.65 | $29.98 | 49500 |
| 2026-06-25 | 29.64 | $29.73 | 30600 |
| 2026-06-24 | 29.66 | $29.55 | 11944 |
| 2026-06-23 | 29.70 | $29.01 | 4715 |
| 2026-06-22 | 29.79 | $28.83 | 209143 |
| 2026-06-18 | 29.91 | $29.20 | 61000 |
| 2026-06-17 | 30.00 | $29.12 | 38301 |
| 2026-06-16 | 30.10 | $29.65 | 56000 |
| 2026-06-15 | 30.15 | $29.90 | 184023 |
| 2026-06-12 | 30.17 | $29.95 | 81200 |
| 2026-06-11 | 30.17 | $29.90 | 14900 |
| 2026-06-10 | 30.19 | $29.86 | 64723 |
| 2026-06-09 | 30.20 | $29.78 | 95100 |
| 2026-06-08 | 30.22 | $29.54 | 106100 |
| 2026-06-05 | 30.27 | $30.67 | 97100 |
| 2026-06-04 | 30.20 | $30.73 | 69836 |
| 2026-06-03 | 30.13 | $30.79 | 8400 |
| 2026-06-02 | 30.05 | $30.49 | 32002 |
| 2026-06-01 | 29.99 | $30.54 | 20600 |
| 2026-05-29 | 29.93 | $30.71 | 226706 |
| 2026-05-28 | 29.85 | $30.03 | 388913 |
| 2026-05-27 | 29.84 | $30.20 | 158100 |
| 2026-05-26 | 29.80 | $29.73 | 309900 |
| 2026-05-22 | 29.81 | $30.31 | 100 |
| 2026-05-21 | 29.76 | $30.31 | 63941 |
| 2026-05-20 | 29.70 | $30.70 | 185442 |
| 2026-05-19 | 29.60 | $29.78 | 89100 |
| 2026-05-18 | 29.58 | $28.76 | 941 |
| 2026-05-15 | 29.65 | $28.68 | 57307 |
| 2026-05-14 | 29.72 | $29.51 | 67700 |
| 2026-05-13 | 29.71 | $29.41 | 63824 |
| 2026-05-12 | 29.70 | $29.35 | 130148 |
| 2026-05-11 | 29.70 | $29.45 | 277716 |
| 2026-05-08 | 29.69 | $30.46 | 38800 |
| 2026-05-07 | 29.59 | $30.21 | 151148 |
| 2026-05-06 | 29.53 | $29.70 | 17200 |
| 2026-05-05 | 29.52 | $30.17 | 266700 |
| 2026-05-04 | 29.48 | $30.08 | 90800 |
| 2026-05-01 | 29.45 | $30.75 | 91000 |
| 2026-04-30 | 29.36 | $30.04 | 27900 |
| 2026-04-29 | 29.34 | $29.74 | 144406 |
| 2026-04-28 | 29.36 | $29.49 | 36100 |
| 2026-04-27 | 29.41 | $29.51 | 346228 |
| 2026-04-24 | 29.46 | $29.41 | 45000 |
| 2026-04-23 | 29.53 | $29.00 | 16100 |
| 2026-04-22 | 29.65 | $28.62 | 7104 |
| 2026-04-21 | 29.81 | $28.56 | 925704 |
| 2026-04-20 | 30.00 | $28.16 | 76514 |
| 2026-04-17 | 30.24 | $27.79 | 149144 |
| 2026-04-16 | 30.53 | $27.67 | 165819 |
| 2026-04-15 | 30.85 | $28.23 | 615200 |
| 2026-04-14 | 31.12 | $29.30 | 687307 |
| 2026-04-13 | 31.31 | $29.75 | 309900 |
| 2026-04-10 | 31.46 | $32.49 | 88205 |
| 2026-04-09 | 31.34 | $32.18 | 1200 |
| 2026-04-08 | 31.24 | $31.95 | 44139 |
| 2026-04-07 | 31.17 | $31.56 | 6918 |
| 2026-04-06 | 31.13 | $31.40 | 25400 |
| 2026-04-02 | 31.11 | $31.46 | 14800 |
| 2026-04-01 | 31.08 | $31.10 | 86200 |
| 2026-03-31 | 31.09 | $31.09 | 61516 |
| 2026-03-30 | 31.10 | $30.87 | 98306 |
| 2026-03-27 | 31.14 | $30.61 | 7900 |
| 2026-03-26 | 31.21 | $30.48 | 46628 |
| 2026-03-25 | 31.29 | $31.20 | 53600 |
| 2026-03-24 | 31.30 | $31.64 | 41713 |
| 2026-03-23 | 31.26 | $31.66 | 1239 |
| 2026-03-20 | 31.23 | $31.11 | 23300 |
| 2026-03-19 | 31.24 | $30.56 | 47718 |
| 2026-03-18 | 31.30 | $31.11 | 14022 |
| 2026-03-17 | 31.31 | $31.59 | 25233 |
| 2026-03-16 | 31.28 | $31.38 | 35900 |
| 2026-03-13 | 31.26 | $30.95 | 14040 |
| 2026-03-12 | 31.28 | $30.80 | 20800 |
| 2026-03-11 | 31.32 | $30.83 | 26100 |
| 2026-03-10 | 31.36 | $31.82 | 88502 |
| 2026-03-09 | 31.30 | $31.78 | 45900 |
| 2026-03-06 | 31.25 | $31.49 | 20000 |
| 2026-03-05 | 31.22 | $31.45 | 180300 |
| 2026-03-04 | 31.19 | $31.48 | 106237 |
| 2026-03-03 | 31.15 | $31.45 | 41923 |
| 2026-03-02 | 31.11 | $31.36 | 3300 |
| 2026-02-27 | 31.08 | $31.95 | 123524 |
| 2026-02-26 | 30.98 | $30.96 | 75613 |
| 2026-02-25 | 30.97 | $31.06 | 22210 |
| 2026-02-24 | 30.94 | $30.95 | 1313 |
| 2026-02-23 | 30.93 | $31.01 | 26600 |
| 2026-02-20 | 30.90 | $30.69 | 8916 |
| 2026-02-19 | 30.91 | $30.87 | 28700 |
| 2026-02-18 | 30.90 | $30.73 | 242418 |
| 2026-02-17 | 30.89 | $30.77 | 1100 |
| 2026-02-13 | 30.88 | $31.11 | 22700 |
| 2026-02-12 | 30.83 | $31.90 | 15946 |
| 2026-02-11 | 30.69 | $31.08 | 13900 |
| 2026-02-10 | 30.62 | $30.54 | 12700 |
| 2026-02-09 | 30.60 | $31.49 | 2515 |
| 2026-02-06 | 30.48 | $31.39 | 50400 |
| 2026-02-05 | 30.35 | $31.17 | 34649 |
| 2026-02-04 | 30.24 | $31.41 | 43235 |
| 2026-02-03 | 30.09 | $30.11 | 250 |
| 2026-02-02 | 30.06 | $30.11 | 10432 |
| 2026-01-30 | 30.03 | $29.99 | 4300 |
| 2026-01-29 | 30.01 | $30.65 | 27300 |
| 2026-01-28 | 29.93 | $30.15 | 1300 |
| 2026-01-27 | 29.89 | $30.15 | 60100 |
| 2026-01-26 | 29.86 | $30.43 | 30847 |
| 2026-01-23 | 29.79 | $30.58 | 225530 |
| 2026-01-22 | 29.71 | $30.55 | 44348 |
| 2026-01-21 | 29.62 | $30.26 | 8622 |
| 2026-01-20 | 29.57 | $29.66 | 13345 |
| 2026-01-16 | 29.58 | $29.76 | 11831 |
| 2026-01-15 | 29.57 | $30.10 | 1800 |
| 2026-01-14 | 29.54 | $29.77 | 12500 |
| 2026-01-13 | 29.54 | $29.07 | 109900 |
| 2026-01-12 | 29.60 | $29.48 | 12800 |
| 2026-01-09 | 29.63 | $29.16 | 200 |
| 2026-01-08 | 29.69 | $29.16 | 11200 |
| 2026-01-07 | 29.74 | $28.48 | 133400 |
| 2026-01-06 | 29.86 | $28.99 | 86000 |
| 2026-01-05 | 29.92 | $29.57 | 117000 |
| 2026-01-02 | 29.92 | $30.18 | 29100 |
| 2025-12-31 | 29.85 | $30.06 | 16300 |
| 2025-12-30 | 29.78 | $29.95 | 4000 |
| 2025-12-29 | 29.72 | $29.99 | 13800 |
| 2025-12-26 | 29.64 | $29.93 | 100 |
| 2025-12-24 | 29.56 | $29.93 | 20800 |
| 2025-12-23 | 29.47 | $30.14 | 373144 |
| 2025-12-22 | 29.35 | $30.31 | 182500 |
| 2025-12-19 | 29.19 | $30.08 | 92300 |
| 2025-12-18 | 29.05 | $30.45 | 62200 |
| 2025-12-17 | 28.86 | $29.85 | 22100 |
| 2025-12-16 | 28.71 | $30.10 | 193049 |
| 2025-12-15 | 28.52 | $30.00 | 26734 |
| 2025-12-12 | 28.33 | $29.65 | 198700 |
| 2025-12-11 | 28.16 | $29.41 | 81000 |
| 2025-12-10 | 27.99 | $28.91 | 74703 |
| 2025-12-09 | 27.86 | $28.24 | 4729 |
| 2025-12-08 | 27.79 | $28.05 | 200 |
| 2025-12-05 | 27.72 | $28.05 | 200 |
| 2025-12-04 | 27.63 | $28.05 | 8005 |
| 2025-12-03 | 27.52 | $28.12 | 46700 |
| 2025-12-02 | 27.39 | $28.12 | 68043 |
| 2025-12-01 | 27.23 | $28.26 | 42507 |
| 2025-11-28 | 27.05 | $28.08 | 23316 |
| 2025-11-26 | 26.86 | $28.03 | 33436 |
| 2025-11-25 | 26.66 | $27.47 | — |
| 2025-11-24 | 26.49 | $27.47 | 20224 |
| 2025-11-21 | 26.32 | $27.65 | 35500 |
| 2025-11-20 | 26.11 | $27.44 | 325 |
| 2025-11-19 | 25.91 | $27.44 | 530302 |
| 2025-11-18 | 25.70 | $27.49 | 44000 |
| 2025-11-17 | 25.46 | $26.83 | 200 |
| 2025-11-14 | 25.28 | $26.83 | 200711 |
| 2025-11-13 | 25.08 | $26.55 | 51803 |
| 2025-11-12 | 24.90 | $26.50 | 1105 |
| 2025-11-11 | 24.71 | $26.28 | 31416 |
| 2025-11-10 | 24.53 | $26.20 | 90910 |
| 2025-11-07 | 24.34 | $25.25 | 33800 |
| 2025-11-06 | 24.24 | $24.26 | 1800 |
| 2025-11-05 | 24.23 | $24.22 | 38000 |
| 2025-11-04 | 24.22 | $24.04 | 200 |
| 2025-11-03 | 24.23 | $24.04 | 26311 |
| 2025-10-31 | 24.25 | $24.13 | 9400 |
| 2025-10-30 | 24.25 | $23.80 | 28536 |
| 2025-10-29 | 24.29 | $24.17 | 38503 |
| 2025-10-28 | 24.29 | $25.00 | 31500 |
| 2025-10-27 | 24.21 | $24.40 | 16323 |
| 2025-10-24 | 24.19 | $24.58 | 75706 |
| 2025-10-23 | 24.14 | $24.83 | 40227 |
| 2025-10-22 | 24.07 | $24.26 | — |
| 2025-10-21 | 24.05 | $24.26 | — |
| 2025-10-20 | 24.03 | $24.26 | — |
| 2025-10-17 | 24.01 | $24.26 | 85000 |
| 2025-10-16 | 23.99 | $23.73 | 75400 |
| 2025-10-15 | 24.02 | $24.11 | 30000 |
| 2025-10-14 | 24.02 | $23.69 | 131300 |
| 2025-10-13 | 24.06 | $23.81 | — |
| 2025-10-10 | 24.09 | $23.81 | 33025 |
| 2025-10-09 | 24.13 | $23.83 | 41746 |
| 2025-10-08 | 24.17 | $24.11 | — |
| 2025-10-07 | 24.19 | $24.11 | 18800 |
| 2025-10-06 | 24.21 | $24.18 | 31100 |
| 2025-10-03 | 24.22 | $24.31 | 39000 |
| 2025-10-02 | 24.23 | $24.03 | 45000 |
| 2025-10-01 | 24.26 | $24.33 | — |
| 2025-09-30 | 24.27 | $24.33 | 47621 |
| 2025-09-29 | 24.28 | $24.21 | 63100 |
| 2025-09-26 | 24.31 | $23.81 | 10922 |
| 2025-09-25 | 24.37 | $23.83 | 67600 |
| 2025-09-24 | 24.45 | $23.92 | 7148 |
| 2025-09-23 | 24.51 | $24.01 | 61600 |
| 2025-09-22 | 24.57 | $24.34 | — |
| 2025-09-19 | 24.60 | $24.34 | 85300 |
| 2025-09-18 | 24.62 | $24.34 | — |
| 2025-09-17 | 24.64 | $24.43 | 117900 |
| 2025-09-16 | 24.66 | $24.61 | — |
| 2025-09-15 | 24.65 | $24.61 | 13038 |
| 2025-09-12 | 24.63 | $24.49 | 57100 |
| 2025-09-11 | 24.63 | $24.63 | 31100 |
| 2025-09-10 | 24.61 | $24.68 | — |
| 2025-09-09 | 24.58 | $24.68 | 19919 |
| 2025-09-08 | 24.54 | $24.83 | 8200 |
| 2025-09-05 | 24.49 | $24.98 | 62200 |
| 2025-09-04 | 24.40 | $24.78 | 42913 |
| 2025-09-03 | 24.31 | $24.59 | — |
| 2025-09-02 | 24.22 | $24.59 | 37728 |
| 2025-08-29 | 24.12 | $24.96 | 53632 |
| 2025-08-28 | 23.96 | $24.97 | 74249 |
| 2025-08-27 | 23.78 | $24.64 | 729502 |
| 2025-08-26 | 23.61 | $24.55 | 76200 |
| 2025-08-25 | 23.44 | $24.40 | 13600 |
| 2025-08-22 | 23.26 | $24.44 | 90900 |
| 2025-08-21 | 23.07 | $23.88 | — |
| 2025-08-20 | 22.91 | $23.88 | 53800 |
| 2025-08-19 | 22.75 | $23.83 | 19400 |
| 2025-08-18 | 22.57 | $23.95 | 16644 |
| 2025-08-15 | 22.37 | $23.83 | — |
| 2025-08-14 | 22.16 | $23.83 | 61844 |
| 2025-08-13 | 21.94 | $24.06 | 18800 |
| 2025-08-12 | 21.68 | $23.54 | 29213 |
| 2025-08-11 | 21.45 | $23.57 | 31409 |
| 2025-08-08 | 21.20 | $23.22 | 101301 |
| 2025-08-07 | 20.97 | $21.29 | 21429 |
| 2025-08-06 | 20.92 | $21.25 | 35342 |
| 2025-08-05 | 20.87 | $21.09 | 22212 |
| 2025-08-04 | 20.84 | $20.53 | 2407 |
| 2025-08-01 | 20.85 | $20.73 | 27000 |
| 2025-07-31 | 20.84 | $20.91 | 12100 |
| 2025-07-30 | 20.81 | $21.09 | 2400 |
| 2025-07-29 | 20.76 | $21.15 | — |
| 2025-07-28 | 20.70 | $21.15 | — |
| 2025-07-25 | 20.63 | $21.15 | 15800 |
| 2025-07-24 | 20.56 | $21.17 | — |
| 2025-07-23 | 20.47 | $21.17 | — |
| 2025-07-22 | 20.38 | $21.17 | 5500 |
| 2025-07-21 | 20.28 | $20.82 | 28000 |
| 2025-07-18 | 20.21 | $20.63 | 10000 |
| 2025-07-17 | 20.14 | $20.14 | — |
| 2025-07-16 | 20.13 | $20.14 | 67703 |
| 2025-07-15 | 20.11 | $20.08 | 17500 |
| 2025-07-14 | 20.10 | $20.13 | 28447 |
| 2025-07-11 | 20.08 | $20.66 | — |
| 2025-07-10 | 20.00 | $20.66 | 29900 |
| 2025-07-09 | 19.92 | $20.16 | 23101 |
| 2025-07-08 | 19.89 | $20.18 | 13200 |
| 2025-07-07 | 19.84 | $20.17 | 47700 |
| 2025-07-03 | 19.80 | $20.20 | 6300 |
| 2025-07-02 | 19.75 | $20.27 | 100820 |
| 2025-07-01 | 19.68 | $19.86 | — |
| 2025-06-30 | 19.66 | $19.86 | — |
| 2025-06-27 | 19.63 | $19.86 | 108706 |
| 2025-06-26 | 19.60 | $19.95 | 78636 |
| 2025-06-25 | 19.55 | $19.79 | 76216 |
| 2025-06-24 | 19.52 | $19.33 | — |
| 2025-06-23 | 19.54 | $19.33 | 6300 |
| 2025-06-20 | 19.55 | $19.58 | — |
| 2025-06-18 | 19.53 | $19.58 | 35229 |
| 2025-06-17 | 19.52 | $19.53 | 56028 |
| 2025-06-16 | 19.50 | $19.77 | 34700 |
| 2025-06-13 | 19.45 | $19.87 | 123200 |
| 2025-06-12 | 19.38 | $19.87 | — |
| 2025-06-11 | 19.31 | $19.87 | 92900 |
| 2025-06-10 | 19.23 | $19.46 | — |
| 2025-06-09 | 19.19 | $19.46 | 54431 |
| 2025-06-06 | 19.14 | $18.88 | 82900 |
| 2025-06-05 | 19.15 | $19.33 | 13647 |
| 2025-06-04 | 19.12 | $19.45 | 15349 |
| 2025-06-03 | 19.07 | $19.49 | 25904 |
| 2025-06-02 | 19.01 | $19.55 | 25100 |
| 2025-05-30 | 18.94 | $19.34 | 43600 |
| 2025-05-29 | 18.89 | $19.18 | 24700 |
| 2025-05-28 | 18.85 | $19.22 | 11210 |
| 2025-05-27 | 18.81 | $19.45 | 51017 |
| 2025-05-23 | 18.75 | $19.18 | 19600 |
| 2025-05-22 | 18.71 | $19.04 | — |
| 2025-05-21 | 18.68 | $19.04 | 55203 |
| 2025-05-20 | 18.66 | $18.90 | 8625 |
| 2025-05-19 | 18.65 | $18.14 | 1000 |
| 2025-05-16 | 18.71 | $18.61 | 15134 |
| 2025-05-15 | 18.73 | $18.34 | 7025 |
| 2025-05-14 | 18.78 | $18.29 | 119534 |
| 2025-05-13 | 18.83 | $18.59 | — |
| 2025-05-12 | 18.85 | $18.59 | 1830 |
| 2025-05-09 | 18.87 | $18.85 | — |
| 2025-05-08 | 18.85 | $18.85 | 52900 |
| 2025-05-07 | 18.83 | $18.89 | 20000 |
| 2025-05-06 | 18.79 | $18.79 | — |
| 2025-05-05 | 18.75 | $18.79 | 60326 |
| 2025-05-02 | 18.71 | $18.65 | — |
| 2025-05-01 | 18.68 | $18.65 | 132237 |
| 2025-04-30 | 18.64 | $19.16 | — |
| 2025-04-29 | 18.54 | $19.16 | 177800 |
| 2025-04-28 | 18.44 | $19.12 | 136700 |
| 2025-04-25 | 18.33 | $18.96 | — |
| 2025-04-24 | 18.23 | $18.96 | 139900 |
| 2025-04-23 | 18.12 | $19.07 | 1700 |
| 2025-04-22 | 18.00 | $19.22 | 106510 |
| 2025-04-21 | 17.86 | $18.87 | 65509 |
| 2025-04-17 | 17.75 | $18.87 | 60800 |
| 2025-04-16 | 17.63 | $18.47 | 46017 |
| 2025-04-15 | 17.54 | $18.37 | 113400 |
| 2025-04-14 | 17.47 | $17.30 | 88700 |
| 2025-04-11 | 17.49 | $18.05 | 94015 |
| 2025-04-10 | 17.44 | $17.36 | 8310 |
| 2025-04-09 | 17.45 | $17.01 | 30324 |
| 2025-04-08 | 17.49 | $16.99 | 74043 |
| 2025-04-07 | 17.54 | $17.18 | 14800 |
| 2025-04-04 | 17.57 | $17.57 | 500 |
| 2025-04-03 | 17.56 | $17.68 | — |
| 2025-04-02 | 17.55 | $17.68 | 1314 |
| 2025-04-01 | 17.53 | $17.25 | — |
| 2025-03-31 | 17.56 | $17.25 | 602 |
| 2025-03-28 | 17.59 | $17.21 | 127644 |
| 2025-03-27 | 17.62 | $17.95 | — |
| 2025-03-26 | 17.58 | $17.95 | — |
| 2025-03-25 | 17.54 | $17.95 | 8037 |
| 2025-03-24 | 17.50 | $17.67 | — |
| 2025-03-21 | 17.49 | $17.67 | 9502 |
| 2025-03-20 | 17.48 | $17.77 | 24833 |
| 2025-03-19 | 17.46 | $17.88 | 55449 |
| 2025-03-18 | 17.43 | $17.71 | 72300 |
| 2025-03-17 | 17.41 | $17.69 | 24700 |
| 2025-03-14 | 17.40 | $16.46 | — |
| 2025-03-13 | 17.50 | $16.46 | 33700 |
| 2025-03-12 | 17.61 | $17.33 | 400 |
| 2025-03-11 | 17.63 | $17.32 | 300 |
| 2025-03-10 | 17.65 | $17.53 | 400 |
| 2025-03-07 | 17.65 | $17.99 | 500 |
| 2025-03-06 | 17.60 | $17.82 | 9900 |
| 2025-03-05 | 17.55 | $17.66 | 900 |
| 2025-03-04 | 17.52 | $17.01 | 15525 |
| 2025-03-03 | 17.54 | $17.59 | 28700 |
| 2025-02-28 | 17.50 | $17.63 | 27000 |
| 2025-02-27 | 17.46 | $17.82 | 3600 |
| 2025-02-26 | 17.39 | $17.71 | — |
| 2025-02-25 | 17.32 | $17.71 | 1400 |
| 2025-02-24 | 17.25 | $18.21 | 1400 |
| 2025-02-21 | 17.12 | $17.95 | — |
| 2025-02-20 | 17.01 | $17.95 | 2200 |
| 2025-02-19 | 16.89 | $17.82 | 531 |
| 2025-02-18 | 16.78 | $17.36 | 1200 |
| 2025-02-14 | 16.70 | $17.20 | — |
| 2025-02-13 | 16.63 | $17.20 | 400 |
| 2025-02-12 | 16.55 | $16.94 | 200 |
| 2025-02-11 | 16.50 | $16.74 | — |
| 2025-02-10 | 16.46 | $16.74 | — |
| 2025-02-07 | 16.41 | $16.74 | 112 |
| 2025-02-06 | 16.38 | $16.65 | 200 |
| 2025-02-05 | 16.35 | $16.48 | — |
| 2025-02-04 | 16.34 | $16.48 | 500 |
| 2025-02-03 | 16.34 | $15.94 | 2337 |
| 2025-01-31 | 16.40 | $16.64 | 1400 |
| 2025-01-30 | 16.39 | $16.94 | 602 |
| 2025-01-29 | 16.36 | $16.46 | — |
| 2025-01-28 | 16.37 | $16.46 | 400 |
| 2025-01-27 | 16.39 | $16.38 | — |
| 2025-01-24 | 16.42 | $16.38 | 1000 |
| 2025-01-23 | 16.46 | $16.32 | 3300 |
| 2025-01-22 | 16.51 | $15.93 | — |
| 2025-01-21 | 16.60 | $15.93 | 200 |
| 2025-01-17 | 16.70 | $16.00 | 900 |
| 2025-01-16 | 16.80 | $15.92 | 1000 |
| 2025-01-15 | 16.93 | $15.99 | 2141 |
| 2025-01-14 | 17.05 | $16.00 | 107 |
| 2025-01-13 | 17.19 | $16.13 | 321 |
| 2025-01-10 | 17.33 | $16.08 | 200 |
| 2025-01-08 | 17.48 | $17.47 | — |
| 2025-01-07 | 17.51 | $17.47 | — |
| 2025-01-06 | 17.55 | $17.47 | 2400 |
| 2025-01-03 | 17.60 | $17.35 | — |
| 2025-01-02 | 17.67 | $17.35 | 600 |
| 2024-12-31 | 17.75 | $17.36 | 739 |
| 2024-12-30 | 17.83 | $17.22 | 326 |
| 2024-12-27 | 17.94 | $17.26 | 1536 |
| 2024-12-26 | 18.04 | $17.29 | — |
| 2024-12-24 | 18.16 | $17.29 | — |
| 2024-12-23 | 18.27 | $17.29 | 1700 |
| 2024-12-20 | 18.40 | $17.54 | 2500 |
| 2024-12-19 | 18.50 | $17.54 | 544 |
| 2024-12-18 | 18.61 | $17.88 | 700 |
| 2024-12-17 | 18.70 | $17.96 | 600 |
| 2024-12-16 | 18.77 | $18.15 | 1012 |
| 2024-12-13 | 18.84 | $18.43 | 1100 |
| 2024-12-12 | 18.87 | $18.52 | 300 |
| 2024-12-11 | 18.90 | $18.59 | 700 |
| 2024-12-10 | 18.93 | $18.67 | 600 |
| 2024-12-09 | 18.94 | $18.97 | 400 |
| 2024-12-06 | 18.93 | $19.37 | — |
| 2024-12-05 | 18.88 | $19.37 | 300 |
| 2024-12-04 | 18.83 | $19.39 | 1200 |
| 2024-12-03 | 18.77 | $19.25 | 52029 |
| 2024-12-02 | 18.73 | $18.99 | 4110 |
| 2024-11-29 | 18.72 | $18.70 | — |
| 2024-11-27 | 18.73 | $18.70 | 210 |
| 2024-11-26 | 18.75 | $18.41 | 3401 |
| 2024-11-25 | 18.80 | $18.85 | 28749 |
| 2024-11-22 | 18.82 | $18.66 | 800 |
| 2024-11-21 | 18.86 | $18.74 | 342 |
| 2024-11-20 | 18.89 | $18.41 | 613 |
| 2024-11-19 | 18.97 | $18.68 | 1235 |
| 2024-11-18 | 19.02 | $18.71 | 1500 |
| 2024-11-15 | 19.08 | $18.74 | 201 |
| 2024-11-14 | 19.15 | $18.71 | 6000 |
| 2024-11-13 | 19.22 | $18.70 | 900 |
| 2024-11-12 | 19.30 | $18.76 | 500 |
| 2024-11-11 | 19.39 | $18.78 | 200 |
| 2024-11-08 | 19.48 | $19.10 | 110 |
| 2024-11-07 | 19.55 | $19.08 | — |
| 2024-11-06 | 19.63 | $19.08 | 7624 |
| 2024-11-05 | 19.72 | $19.22 | — |
| 2024-11-04 | 19.80 | $19.22 | — |
| 2024-11-01 | 19.89 | $19.22 | 101 |
| 2024-10-31 | 19.99 | $19.42 | — |
| 2024-10-30 | 20.08 | $19.42 | — |
| 2024-10-29 | 20.17 | $19.42 | 2000 |
| 2024-10-28 | 20.28 | $19.95 | — |
| 2024-10-25 | 20.35 | $19.95 | — |
| 2024-10-24 | 20.42 | $19.95 | — |
| 2024-10-23 | 20.50 | $19.95 | 613 |
| 2024-10-22 | 20.59 | $20.10 | 504 |
| 2024-10-21 | 20.67 | $19.99 | 1947 |
| 2024-10-18 | 20.78 | $20.19 | 500 |
| 2024-10-17 | 20.86 | $20.25 | — |
| 2024-10-16 | 20.95 | $20.25 | — |
| 2024-10-15 | 21.05 | $20.25 | 500 |
| 2024-10-14 | 21.14 | $20.79 | — |
| 2024-10-11 | 21.19 | $20.79 | — |
| 2024-10-10 | 21.25 | $20.79 | 100 |
| 2024-10-09 | 21.31 | $20.99 | 200 |
| 2024-10-08 | 21.36 | $20.74 | — |
| 2024-10-07 | 21.43 | $20.74 | 1900 |
| 2024-10-04 | 21.51 | $21.33 | — |
| 2024-10-03 | 21.54 | $21.33 | 110 |
| 2024-10-02 | 21.57 | $21.41 | 100 |
| 2024-10-01 | 21.60 | $21.63 | 810 |
| 2024-09-30 | 21.60 | $21.42 | — |
| 2024-09-27 | 21.64 | $21.42 | 200 |
| 2024-09-26 | 21.67 | $21.52 | 500 |
| 2024-09-25 | 21.70 | $21.79 | — |
| 2024-09-24 | 21.71 | $21.79 | 219 |
| 2024-09-23 | 21.73 | $21.73 | 9800 |
| 2024-09-20 | 21.76 | $21.39 | 9110 |
| 2024-09-19 | 21.82 | $21.30 | 445 |
| 2024-09-18 | 21.89 | $21.29 | 25607 |
| 2024-09-17 | 21.96 | $21.35 | 37500 |
| 2024-09-16 | 22.03 | $21.54 | 80300 |
| 2024-09-13 | 22.09 | $22.06 | 107846 |
| 2024-09-12 | 22.09 | $21.83 | 25800 |
| 2024-09-11 | 22.12 | $21.83 | 3711 |
| 2024-09-10 | 22.14 | $21.57 | 48200 |
| 2024-09-09 | 22.18 | $22.23 | 410 |
| 2024-09-06 | 22.16 | $21.96 | 22212 |
| 2024-09-05 | 22.16 | $22.00 | 20900 |
| 2024-09-04 | 22.15 | $22.19 | 14100 |
| 2024-09-03 | 22.11 | $22.19 | 43200 |
| 2024-08-30 | 22.07 | $22.19 | 21300 |
| 2024-08-29 | 22.03 | $22.35 | 29207 |
| 2024-08-28 | 21.98 | $22.45 | 7200 |
| 2024-08-27 | 21.92 | $22.77 | 832 |
| 2024-08-26 | 21.83 | $22.72 | 48800 |
| 2024-08-23 | 21.75 | $22.71 | 59600 |
| 2024-08-22 | 21.66 | $21.87 | 13500 |
| 2024-08-21 | 21.66 | $21.87 | 15700 |
| 2024-08-20 | 21.67 | $21.87 | 1800 |
| 2024-08-19 | 21.68 | $21.87 | 28933 |
| 2024-08-16 | 21.69 | $21.73 | 89417 |
| 2024-08-15 | 21.73 | $21.71 | 303300 |
| 2024-08-14 | 21.77 | $21.71 | 210 |
| 2024-08-13 | 21.82 | $21.44 | 400 |
| 2024-08-12 | 21.90 | $21.00 | 156250 |
| 2024-08-09 | 22.03 | $21.00 | 82725 |
| 2024-08-08 | 22.17 | $21.00 | 45962 |
| 2024-08-07 | 22.33 | $21.00 | 27581 |
| 2024-08-06 | 22.49 | $21.00 | 18390 |
| 2024-08-05 | 22.66 | $21.00 | 4104 |
| 2024-08-02 | 22.84 | $22.59 | 100 |
| 2024-08-01 | 22.86 | $22.75 | 19900 |
| 2024-07-31 | 22.88 | $22.89 | 12300 |
| 2024-07-30 | 22.88 | $22.79 | 9200 |
| 2024-07-29 | 22.88 | $22.79 | 40700 |
| 2024-07-26 | 22.88 | $22.79 | 26400 |
| 2024-07-25 | 22.88 | $22.79 | 19250 |
| 2024-07-24 | 22.88 | $22.79 | 15675 |
| 2024-07-23 | 22.88 | $22.79 | 800 |
| 2024-07-22 | 22.87 | $23.01 | 445 |
| 2024-07-19 | 22.83 | $23.02 | 305 |
| 2024-07-18 | 22.79 | $22.91 | 12100 |
| 2024-07-17 | 22.75 | $22.91 | 9513 |
| 2024-07-16 | 22.70 | $22.87 | 48200 |
| 2024-07-15 | 22.64 | $22.87 | 11544 |
| 2024-07-12 | 22.59 | $23.50 | 3528 |
| 2024-07-11 | 22.46 | $23.21 | 30300 |
| 2024-07-10 | 22.35 | $22.73 | 9800 |
| 2024-07-09 | 22.29 | $22.73 | 26650 |
| 2024-07-08 | 22.22 | $22.73 | 43500 |
| 2024-07-05 | 22.14 | $22.73 | 500 |
| 2024-07-03 | 22.05 | $23.10 | 2147 |
| 2024-07-02 | 21.91 | $23.05 | 158900 |
| 2024-07-01 | 21.77 | $20.77 | 808 |
| 2024-06-28 | 21.83 | $22.66 | 82400 |
| 2024-06-27 | 21.71 | $22.66 | 83400 |
| 2024-06-26 | 21.58 | $22.45 | 37600 |
| 2024-06-25 | 21.45 | $22.45 | 50976 |
| 2024-06-24 | 21.32 | $22.00 | 50300 |
| 2024-06-21 | 21.22 | $21.40 | 70018 |
| 2024-06-20 | 21.18 | $21.00 | 372900 |
| 2024-06-18 | 21.17 | $21.38 | 28900 |
| 2024-06-17 | 21.11 | $21.46 | 38519 |
| 2024-06-14 | 21.05 | $21.36 | 8915 |
| 2024-06-13 | 20.99 | $21.86 | 23000 |
| 2024-06-12 | 20.87 | $21.86 | 188402 |
| 2024-06-11 | 20.75 | $21.55 | 55600 |
| 2024-06-10 | 20.64 | $21.92 | 19550 |
| 2024-06-07 | 20.50 | $21.92 | 234700 |
| 2024-06-06 | 20.34 | $20.40 | 236800 |
| 2024-06-05 | 20.32 | $20.41 | 32933 |
| 2024-06-04 | 20.30 | $20.44 | 8823 |
| 2024-06-03 | 20.27 | $20.07 | 16100 |
| 2024-05-31 | 20.27 | $20.11 | 16000 |
| 2024-05-30 | 20.26 | $20.55 | 29250 |
| 2024-05-29 | 20.21 | $20.55 | 42400 |
| 2024-05-28 | 20.15 | $20.55 | 4900 |
| 2024-05-24 | 20.08 | $20.55 | 15724 |
| 2024-05-23 | 20.01 | $20.35 | 18700 |
| 2024-05-22 | 19.95 | $20.14 | 29200 |
| 2024-05-21 | 19.92 | $20.09 | 13500 |
| 2024-05-20 | 19.88 | $20.14 | 444 |
| 2024-05-17 | 19.83 | $20.42 | 10600 |
| 2024-05-16 | 19.75 | $20.74 | 32800 |
| 2024-05-15 | 19.62 | $20.10 | 16600 |
| 2024-05-14 | 19.55 | $20.10 | 25100 |
| 2024-05-13 | 19.47 | $19.99 | 160300 |
| 2024-05-10 | 19.40 | $19.84 | 255400 |
| 2024-05-09 | 19.33 | $19.63 | 11948 |
| 2024-05-08 | 19.29 | $19.43 | 114541 |
| 2024-05-07 | 19.26 | $19.48 | 45500 |
| 2024-05-06 | 19.23 | $19.57 | 5209 |
| 2024-05-03 | 19.19 | $19.40 | 4014 |
| 2024-05-02 | 19.17 | $19.39 | 2400 |
| 2024-05-01 | 19.15 | $19.15 | 24728 |
| 2024-04-30 | 19.16 | $19.25 | 32641 |
| 2024-04-29 | 19.15 | $19.34 | 9300 |
| 2024-04-26 | 19.14 | $19.35 | 5300 |
| 2024-04-25 | 19.13 | $19.70 | 12000 |
| 2024-04-24 | 19.09 | $19.70 | 36200 |
| 2024-04-23 | 19.04 | $19.70 | 60049 |
| 2024-04-22 | 18.99 | $18.45 | 2000 |
| 2024-04-19 | 19.06 | $18.45 | 26600 |
| 2024-04-18 | 19.14 | $18.45 | 16500 |
| 2024-04-17 | 19.22 | $18.45 | 10400 |
| 2024-04-16 | 19.30 | $18.62 | 4700 |
| 2024-04-15 | 19.37 | $18.74 | 12323 |
| 2024-04-12 | 19.43 | $18.86 | 7800 |
| 2024-04-11 | 19.48 | $19.35 | 44700 |
| 2024-04-10 | 19.48 | $19.35 | 16300 |
| 2024-04-09 | 19.49 | $19.78 | 36650 |
| 2024-04-08 | 19.45 | $19.78 | 804 |
| 2024-04-05 | 19.42 | $19.77 | 28600 |
| 2024-04-04 | 19.39 | $19.77 | 30741 |
| 2024-04-03 | 19.36 | $19.69 | 18940 |
| 2024-04-02 | 19.33 | $19.19 | 12647 |
| 2024-04-01 | 19.36 | $19.56 | 2243 |
| 2024-03-28 | 19.36 | $19.63 | 27000 |
| 2024-03-27 | 19.35 | $19.48 | 63430 |
| 2024-03-26 | 19.37 | $19.12 | 25100 |
| 2024-03-25 | 19.43 | $18.97 | 23500 |
| 2024-03-22 | 19.51 | $18.99 | 9600 |
| 2024-03-21 | 19.60 | $19.26 | 2126 |
| 2024-03-20 | 19.67 | $19.38 | 32004 |
| 2024-03-19 | 19.74 | $19.09 | 3400 |
| 2024-03-18 | 19.84 | $19.09 | 10020 |
| 2024-03-15 | 19.95 | $19.06 | 26500 |
| 2024-03-14 | 20.07 | $19.20 | 22947 |
| 2024-03-13 | 20.19 | $19.64 | 125600 |
| 2024-03-12 | 20.26 | $19.64 | 71444 |
| 2024-03-11 | 20.34 | $19.99 | 68900 |
| 2024-03-08 | 20.39 | $20.10 | 27523 |
| 2024-03-07 | 20.43 | $19.93 | 4900 |
| 2024-03-06 | 20.49 | $19.67 | 59000 |
| 2024-03-05 | 20.58 | $19.67 | 25018 |
| 2024-03-04 | 20.67 | $20.39 | 108000 |
| 2024-03-01 | 20.70 | $20.39 | 200 |
| 2024-02-29 | 20.73 | $20.72 | 50723 |
| 2024-02-28 | 20.72 | $20.75 | 7213 |
| 2024-02-27 | 20.72 | $20.80 | 11518 |
| 2024-02-26 | 20.71 | $20.84 | 4100 |
| 2024-02-23 | 20.70 | $20.84 | 41101 |
| 2024-02-22 | 20.69 | $21.00 | 65100 |
| 2024-02-21 | 20.66 | $20.78 | 9040 |
| 2024-02-20 | 20.66 | $20.73 | 45014 |
| 2024-02-16 | 20.66 | $21.07 | 25916 |
| 2024-02-15 | 20.63 | $20.36 | 5800 |
| 2024-02-14 | 20.67 | $20.36 | 1400 |
| 2024-02-13 | 20.71 | $20.36 | 57400 |
| 2024-02-12 | 20.75 | $20.85 | 20400 |
| 2024-02-09 | 20.75 | $20.03 | 97841 |
| 2024-02-08 | 20.81 | $20.81 | 1700 |
| 2024-02-07 | 20.81 | $20.81 | 46700 |
| 2024-02-06 | 20.79 | $20.88 | 27424 |
| 2024-02-05 | 20.77 | $20.41 | 19320 |
| 2024-02-02 | 20.79 | $20.89 | 36427 |
| 2024-02-01 | 20.76 | $20.59 | 600 |
| 2024-01-31 | 20.75 | $20.59 | 401 |
| 2024-01-30 | 20.75 | $20.78 | 11300 |
| 2024-01-29 | 20.72 | $21.17 | 17324 |
| 2024-01-26 | 20.65 | $21.00 | 24500 |
| 2024-01-25 | 20.59 | $21.00 | 17600 |
| 2024-01-24 | 20.53 | $21.04 | 13400 |
| 2024-01-23 | 20.45 | $21.04 | 47300 |
| 2024-01-22 | 20.38 | $21.04 | 23400 |
| 2024-01-19 | 20.29 | $21.04 | 10300 |
| 2024-01-18 | 20.20 | $21.04 | 27503 |
| 2024-01-17 | 20.11 | $20.62 | 20428 |
| 2024-01-16 | 20.06 | $20.38 | 3413 |
| 2024-01-12 | 20.03 | $20.11 | 2800 |
| 2024-01-11 | 20.02 | $19.90 | 2303 |
| 2024-01-10 | 20.03 | $20.20 | 405 |
| 2024-01-09 | 20.00 | $19.92 | 5447 |
| 2024-01-08 | 20.00 | $20.00 | 2904 |
| 2024-01-05 | 19.99 | $19.90 | 2008 |
| 2024-01-04 | 19.99 | $19.96 | 1940 |
| 2024-01-03 | 19.98 | $19.88 | 2900 |
| 2024-01-02 | 19.97 | $20.25 | 4500 |
| 2023-12-29 | 19.93 | $20.26 | 27304 |
| 2023-12-28 | 19.87 | $20.11 | 23245 |
| 2023-12-27 | 19.83 | $20.01 | 18200 |
| 2023-12-26 | 19.80 | $19.90 | 9450 |
| 2023-12-22 | 19.77 | $19.90 | 621 |
| 2023-12-21 | 19.74 | $19.90 | 1438 |
| 2023-12-20 | 19.71 | $19.92 | 65400 |
| 2023-12-19 | 19.67 | $20.20 | 8600 |
| 2023-12-18 | 19.61 | $20.20 | 18700 |
| 2023-12-15 | 19.54 | $20.20 | 35915 |
| 2023-12-14 | 19.47 | $20.04 | 23700 |
| 2023-12-13 | 19.42 | $19.73 | 3439 |
| 2023-12-12 | 19.40 | $19.27 | 32000 |
| 2023-12-11 | 19.43 | $19.45 | 19800 |
| 2023-12-08 | 19.44 | $19.46 | 25549 |
| 2023-12-07 | 19.46 | $19.53 | 111000 |
| 2023-12-06 | 19.47 | $19.32 | 1200 |
| 2023-12-05 | 19.51 | $19.38 | 6100 |
| 2023-12-04 | 19.56 | $19.30 | 12831 |
| 2023-12-01 | 19.62 | $19.19 | 1300 |
| 2023-11-30 | 19.69 | $19.19 | 900 |
| 2023-11-29 | 19.77 | $19.19 | 2000 |
| 2023-11-28 | 19.86 | $19.19 | 38800 |
| 2023-11-27 | 19.95 | $19.51 | 29342 |
| 2023-11-24 | 20.01 | $19.69 | 10800 |
| 2023-11-22 | 20.05 | $19.58 | 33847 |
| 2023-11-21 | 20.10 | $19.47 | 27815 |
| 2023-11-20 | 20.17 | $19.72 | 6550 |
| 2023-11-17 | 20.21 | $19.72 | 2200 |
| 2023-11-16 | 20.25 | $19.71 | 46817 |
| 2023-11-15 | 20.30 | $20.19 | 54200 |
| 2023-11-14 | 20.30 | $20.34 | 48518 |
| 2023-11-13 | 20.29 | $19.85 | 11100 |
| 2023-11-10 | 20.32 | $19.85 | 9000 |
| 2023-11-09 | 20.36 | $20.97 | 4223 |
| 2023-11-08 | 20.30 | $20.45 | 3300 |
| 2023-11-07 | 20.28 | $20.49 | 1100 |
| 2023-11-06 | 20.26 | $21.00 | 14131 |
| 2023-11-03 | 20.18 | $21.14 | 5706 |
| 2023-11-02 | 20.10 | $20.77 | 2905 |
| 2023-11-01 | 20.05 | $19.95 | 11100 |
| 2023-10-31 | 20.07 | $19.95 | 17313 |
| 2023-10-30 | 20.10 | $20.02 | 2500 |
| 2023-10-27 | 20.13 | $19.69 | 10900 |
| 2023-10-26 | 20.20 | $19.98 | 34700 |
| 2023-10-25 | 20.24 | $19.71 | 1500 |
| 2023-10-24 | 20.31 | $19.71 | 24705 |
| 2023-10-23 | 20.39 | $19.93 | 6834 |
| 2023-10-20 | 20.45 | $19.60 | 1328 |
| 2023-10-19 | 20.55 | $20.24 | 57900 |
| 2023-10-18 | 20.60 | $20.24 | 22328 |
| 2023-10-17 | 20.65 | $20.58 | 15000 |
| 2023-10-16 | 20.67 | $20.55 | 2513 |
| 2023-10-13 | 20.70 | $20.40 | 1200 |
| 2023-10-12 | 20.74 | $20.59 | 5200 |
| 2023-10-11 | 20.77 | $20.59 | 80204 |
| 2023-10-10 | 20.81 | $20.70 | 65100 |
| 2023-10-09 | 20.83 | $20.70 | 51650 |
| 2023-10-06 | 20.86 | $20.70 | 7421 |
| 2023-10-05 | 20.90 | $20.59 | 29417 |
| 2023-10-04 | 20.94 | $20.47 | 11400 |
| 2023-10-03 | 21.00 | $20.29 | 41800 |
| 2023-10-02 | 21.08 | $21.02 | 38200 |
| 2023-09-29 | 21.10 | $21.02 | 63700 |
| 2023-09-28 | 21.12 | $20.89 | 35200 |
| 2023-09-27 | 21.15 | $20.74 | 76700 |
| 2023-09-26 | 21.20 | $20.74 | 9900 |
| 2023-09-25 | 21.25 | $21.02 | 6919 |
| 2023-09-22 | 21.28 | $21.11 | 1100 |
| 2023-09-21 | 21.30 | $21.11 | 2700 |
| 2023-09-20 | 21.32 | $21.40 | 2647 |
| 2023-09-19 | 21.30 | $21.33 | 15700 |
| 2023-09-18 | 21.28 | $21.41 | 34300 |
| 2023-09-15 | 21.26 | $21.41 | 24100 |
| 2023-09-14 | 21.23 | $21.16 | 70300 |
| 2023-09-13 | 21.22 | $21.16 | 16100 |
| 2023-09-12 | 21.21 | $21.16 | 16500 |
| 2023-09-11 | 21.19 | $21.63 | 18639 |
| 2023-09-08 | 21.13 | $21.11 | 8750 |
| 2023-09-07 | 21.12 | $21.11 | 87500 |
| 2023-09-06 | 21.11 | $21.19 | 1400 |
| 2023-09-05 | 21.08 | $21.19 | 904 |
| 2023-09-01 | 21.06 | $21.61 | 950 |
| 2023-08-31 | 20.99 | $21.61 | 193207 |
| 2023-08-30 | 20.92 | $21.68 | 15320 |
| 2023-08-29 | 20.84 | $21.47 | 15234 |
| 2023-08-28 | 20.77 | $21.04 | 4010 |
| 2023-08-25 | 20.74 | $21.26 | 300 |
| 2023-08-24 | 20.70 | $20.83 | 500 |
| 2023-08-23 | 20.69 | $20.83 | 6000 |
| 2023-08-22 | 20.69 | $20.43 | 500 |
| 2023-08-21 | 20.72 | $20.36 | 2400 |
| 2023-08-18 | 20.77 | $20.32 | 3437 |
| 2023-08-17 | 20.83 | $20.61 | 100 |
| 2023-08-16 | 20.86 | $20.69 | 1450 |
| 2023-08-15 | 20.88 | $20.69 | 2100 |
| 2023-08-14 | 20.91 | $20.75 | 700 |
| 2023-08-11 | 20.94 | $21.06 | 1015 |
| 2023-08-10 | 20.94 | $20.89 | 931 |
| 2023-08-09 | 20.96 | $20.84 | 2600 |
| 2023-08-08 | 20.99 | $20.61 | 6715 |
| 2023-08-07 | 21.04 | $21.34 | 441 |
| 2023-08-04 | 21.02 | $20.78 | 701 |
| 2023-08-03 | 21.06 | $20.49 | 600 |
| 2023-08-02 | 21.12 | $20.56 | 1900 |
| 2023-08-01 | 21.19 | $21.12 | 2400 |
| 2023-07-31 | 21.21 | $21.12 | 4716 |
| 2023-07-28 | 21.23 | $21.03 | 4700 |
| 2023-07-27 | 21.27 | $20.79 | 1100 |
| 2023-07-26 | 21.34 | $20.93 | 2300 |
| 2023-07-25 | 21.40 | $21.26 | 10900 |
| 2023-07-24 | 21.43 | $21.56 | 1300 |
| 2023-07-21 | 21.43 | $21.05 | 100 |
| 2023-07-20 | 21.50 | $21.05 | 239 |
| 2023-07-19 | 21.57 | $21.32 | 6900 |
| 2023-07-18 | 21.63 | $21.26 | 1945 |
| 2023-07-17 | 21.70 | $21.51 | 2600 |
| 2023-07-14 | 21.75 | $21.69 | 2021 |
| 2023-07-13 | 21.80 | $21.78 | 1300 |
| 2023-07-12 | 21.85 | $21.34 | 1000 |
| 2023-07-11 | 21.95 | $21.01 | 125 |
| 2023-07-10 | 22.08 | $21.12 | 1500 |
| 2023-07-07 | 22.24 | $21.37 | 16100 |
| 2023-07-06 | 22.39 | $21.23 | 3131 |
| 2023-07-05 | 22.57 | $21.93 | 500 |
| 2023-07-03 | 22.71 | $21.90 | 1800 |
| 2023-06-30 | 22.87 | $22.36 | 1600 |
| 2023-06-29 | 23.00 | $22.21 | 1015 |
| 2023-06-28 | 23.16 | $21.81 | 12929 |
| 2023-06-27 | 23.38 | $21.85 | 1406 |
| 2023-06-26 | 23.62 | $22.39 | 120 |
| 2023-06-23 | 23.82 | $22.35 | 1100 |
| 2023-06-22 | 24.05 | $22.98 | 100 |
| 2023-06-21 | 24.23 | $22.98 | 1600 |
| 2023-06-20 | 24.43 | $23.09 | 4010 |
| 2023-06-16 | 24.64 | $23.21 | 2631 |
| 2023-06-15 | 24.85 | $23.21 | 1900 |
| 2023-06-14 | 25.08 | $23.70 | 400 |
| 2023-06-13 | 25.28 | $23.75 | 4600 |
| 2023-06-12 | 25.49 | $22.58 | 1300 |
| 2023-06-09 | 25.82 | $23.22 | 5106 |
| 2023-06-08 | 26.11 | $26.07 | 3100 |
| 2023-06-07 | 26.13 | $25.99 | 120 |
| 2023-06-06 | 26.16 | $26.22 | 200 |
| 2023-06-05 | 26.16 | $25.69 | — |
| 2023-06-02 | 26.22 | $25.69 | — |
| 2023-06-01 | 26.27 | $25.69 | 127 |
| 2023-05-31 | 26.33 | $25.97 | 40500 |
| 2023-05-30 | 26.37 | $25.83 | 200 |
| 2023-05-26 | 26.42 | $26.25 | — |
| 2023-05-25 | 26.42 | $26.25 | — |
| 2023-05-24 | 26.42 | $26.25 | 1100 |
| 2023-05-23 | 26.42 | $26.11 | 508 |
| 2023-05-22 | 26.44 | $26.82 | 200 |
| 2023-05-19 | 26.38 | $26.65 | 130 |
| 2023-05-18 | 26.34 | $26.83 | 936 |
| 2023-05-17 | 26.27 | $26.81 | 400 |
| 2023-05-16 | 26.21 | $26.85 | 1139 |
| 2023-05-15 | 26.14 | $26.60 | 2031 |
| 2023-05-12 | 26.09 | $26.25 | — |
| 2023-05-11 | 26.08 | $26.25 | 542 |
| 2023-05-10 | 26.07 | $26.39 | 700 |
| 2023-05-09 | 26.04 | $26.09 | 1300 |
| 2023-05-08 | 26.04 | $26.04 | — |
| 2023-05-05 | 26.05 | $26.04 | — |
| 2023-05-04 | 26.06 | $26.04 | — |
| 2023-05-03 | 26.07 | $26.04 | — |
| 2023-05-02 | 26.08 | $26.04 | — |
| 2023-05-01 | 26.09 | $26.04 | 100 |
| 2023-04-28 | 26.10 | $25.74 | — |
| 2023-04-27 | 26.14 | $25.74 | 720 |
| 2023-04-26 | 26.17 | $25.60 | 300 |
| 2023-04-25 | 26.21 | $26.11 | — |
| 2023-04-24 | 26.20 | $26.11 | 415 |
| 2023-04-21 | 26.18 | $26.28 | 647 |
| 2023-04-20 | 26.13 | $26.32 | 12428 |
| 2023-04-19 | 26.08 | $26.44 | — |
| 2023-04-18 | 26.00 | $26.44 | 1903 |
| 2023-04-17 | 25.92 | $26.12 | — |
| 2023-04-14 | 25.86 | $26.12 | 200 |
| 2023-04-13 | 25.78 | $26.36 | — |
| 2023-04-12 | 25.68 | $26.36 | — |
| 2023-04-11 | 25.57 | $26.36 | 1000 |
| 2023-04-10 | 25.45 | $26.22 | 5300 |
| 2023-04-06 | 25.34 | $26.12 | 236 |
| 2023-04-05 | 25.24 | $26.50 | 429 |
| 2023-04-04 | 25.11 | $25.86 | — |
| 2023-04-03 | 25.04 | $25.86 | — |
| 2023-03-31 | 24.98 | $25.86 | 500 |
| 2023-03-30 | 24.91 | $26.26 | 122 |
| 2023-03-29 | 24.82 | $24.62 | — |
| 2023-03-28 | 24.88 | $24.62 | — |
| 2023-03-27 | 24.96 | $24.62 | 32100 |
| 2023-03-24 | 25.06 | $24.62 | 16100 |
| 2023-03-23 | 25.16 | $24.62 | 8100 |
| 2023-03-22 | 25.28 | $24.62 | 4100 |
| 2023-03-21 | 25.41 | $24.62 | 100 |
| 2023-03-20 | 25.55 | $24.62 | 100 |
| 2023-03-17 | 25.70 | $24.62 | 300 |
| 2023-03-16 | 25.87 | $24.15 | 100 |
| 2023-03-15 | 26.09 | $24.08 | 1044 |
| 2023-03-14 | 26.34 | $24.72 | 100 |
| 2023-03-13 | 26.54 | $24.72 | 200 |
| 2023-03-10 | 26.75 | $26.34 | 100 |
| 2023-03-09 | 26.82 | $26.34 | 100 |
| 2023-03-08 | 26.88 | $26.34 | 850 |
| 2023-03-07 | 26.94 | $26.34 | 2500 |
| 2023-03-06 | 27.00 | $26.60 | 1021 |
| 2023-03-03 | 27.03 | $26.65 | 1225 |
| 2023-03-02 | 27.07 | $26.65 | 800 |
| 2023-03-01 | 27.11 | $27.02 | 1200 |
| 2023-02-28 | 27.11 | $26.81 | 33830 |
| 2023-02-27 | 27.14 | $27.15 | 1600 |
| 2023-02-24 | 27.12 | $27.15 | 300 |
| 2023-02-23 | 27.11 | $27.40 | 400 |
| 2023-02-22 | 27.06 | $27.45 | 8500 |
| 2023-02-21 | 27.01 | $27.10 | 3339 |
| 2023-02-17 | 26.98 | $27.04 | 400 |
| 2023-02-16 | 26.95 | $27.09 | 1100 |
| 2023-02-15 | 26.92 | $27.09 | 1800 |
| 2023-02-14 | 26.89 | $27.57 | 850 |
| 2023-02-13 | 26.82 | $27.57 | 600 |
| 2023-02-10 | 26.74 | $27.99 | 411 |
| 2023-02-09 | 26.61 | $26.23 | 46600 |
| 2023-02-08 | 26.64 | $26.28 | 725 |
| 2023-02-07 | 26.66 | $26.28 | 647 |
| 2023-02-06 | 26.69 | $26.67 | 500 |
| 2023-02-03 | 26.66 | $26.43 | 100 |
| 2023-02-02 | 26.66 | $27.34 | 662 |
| 2023-02-01 | 26.55 | $27.34 | 200 |
| 2023-01-31 | 26.43 | $27.10 | 600 |
| 2023-01-30 | 26.33 | $27.10 | 2100 |
| 2023-01-27 | 26.21 | $26.29 | — |
| 2023-01-26 | 26.16 | $26.29 | — |
| 2023-01-25 | 26.10 | $26.29 | 239 |
| 2023-01-24 | 26.03 | $26.10 | — |
| 2023-01-23 | 25.98 | $26.10 | 8900 |
| 2023-01-20 | 25.91 | $26.32 | 200 |
| 2023-01-19 | 25.82 | $27.18 | — |
| 2023-01-18 | 25.64 | $27.18 | 1903 |
| 2023-01-17 | 25.44 | $27.32 | 2200 |
| 2023-01-13 | 25.22 | $26.89 | 1400 |
| 2023-01-12 | 25.04 | $25.19 | 945 |
| 2023-01-11 | 25.02 | $25.78 | — |
| 2023-01-10 | 24.94 | $25.78 | — |
| 2023-01-09 | 24.86 | $25.78 | 1829 |
| 2023-01-06 | 24.77 | $24.86 | — |
| 2023-01-05 | 24.77 | $24.86 | — |
| 2023-01-04 | 24.76 | $24.86 | 800 |
| 2023-01-03 | 24.75 | $24.65 | 11924 |
| 2022-12-30 | 24.76 | $24.75 | 133 |
| 2022-12-29 | 24.77 | $24.54 | — |
| 2022-12-28 | 24.79 | $24.54 | — |
| 2022-12-27 | 24.81 | $24.54 | — |
| 2022-12-23 | 24.84 | $24.54 | 300 |
| 2022-12-22 | 24.87 | $24.50 | 100 |
| 2022-12-21 | 24.91 | $24.50 | 58743 |
| 2022-12-20 | 24.96 | $25.05 | 245 |
| 2022-12-19 | 24.96 | $24.76 | 300 |
| 2022-12-16 | 24.99 | $24.88 | 300 |
| 2022-12-15 | 25.02 | $25.46 | 100 |
| 2022-12-14 | 24.99 | $25.46 | 100 |
| 2022-12-13 | 24.96 | $25.49 | 7000 |
| 2022-12-12 | 24.93 | $25.11 | 2700 |
| 2022-12-09 | 24.94 | $25.04 | 200 |
| 2022-12-08 | 24.95 | $24.52 | 100 |
| 2022-12-07 | 25.01 | $24.52 | 100 |
| 2022-12-06 | 25.06 | $24.47 | 621 |
| 2022-12-05 | 25.13 | $24.11 | 1500 |
| 2022-12-02 | 25.22 | $24.77 | 306 |
| 2022-12-01 | 25.26 | $24.60 | 1939 |
| 2022-11-30 | 25.30 | $24.77 | 4302 |
| 2022-11-29 | 25.33 | $23.86 | 15836 |
| 2022-11-28 | 25.45 | $25.92 | 100 |
| 2022-11-25 | 25.37 | $25.65 | 1400 |
| 2022-11-23 | 25.31 | $25.83 | 100 |
| 2022-11-22 | 25.22 | $25.83 | 9722 |
| 2022-11-21 | 25.12 | $26.05 | 2350 |
| 2022-11-18 | 24.99 | $26.05 | 217 |
| 2022-11-17 | 24.85 | $25.57 | 3475 |
| 2022-11-16 | 24.74 | $25.57 | 4037 |
| 2022-11-15 | 24.61 | $25.57 | 200 |
| 2022-11-14 | 24.48 | $25.53 | 8500 |
| 2022-11-11 | 24.34 | $25.00 | 4600 |
| 2022-11-10 | 24.24 | $25.00 | 1026 |
| 2022-11-09 | 24.14 | $24.22 | 1300 |
| 2022-11-08 | 24.10 | $24.39 | 500 |
| 2022-11-07 | 24.04 | $24.26 | 500 |
| 2022-11-04 | 23.97 | $23.94 | 11000 |
| 2022-11-03 | 23.93 | $24.57 | 5600 |
| 2022-11-02 | 23.81 | $24.57 | 100 |
| 2022-11-01 | 23.69 | $24.47 | 1200 |
| 2022-10-31 | 23.58 | $24.37 | 818 |
| 2022-10-28 | 23.48 | $24.43 | 2900 |
| 2022-10-27 | 23.37 | $24.43 | 400 |
| 2022-10-26 | 23.26 | $24.20 | 200 |
| 2022-10-25 | 23.17 | $24.27 | 100 |
| 2022-10-24 | 23.07 | $23.27 | 200 |
| 2022-10-21 | 23.07 | $22.97 | 150 |
| 2022-10-20 | 23.11 | $22.97 | 125 |
| 2022-10-19 | 23.16 | $22.97 | 5045 |
| 2022-10-18 | 23.22 | $23.57 | 112 |
| 2022-10-17 | 23.23 | $23.57 | 15203 |
| 2022-10-14 | 23.26 | $23.09 | 701 |
| 2022-10-13 | 23.34 | $23.36 | 914 |
| 2022-10-12 | 23.42 | $22.79 | 100 |
| 2022-10-11 | 23.56 | $22.06 | 6100 |
| 2022-10-10 | 23.79 | $21.49 | 900 |
| 2022-10-07 | 24.11 | $22.16 | 744 |
| 2022-10-06 | 24.38 | $22.68 | 1400 |
| 2022-10-05 | 24.62 | $23.28 | 800 |
| 2022-10-04 | 24.81 | $24.17 | 600 |
| 2022-10-03 | 24.92 | $23.60 | 2212 |
| 2022-09-30 | 25.09 | $24.39 | 600 |
| 2022-09-29 | 25.20 | $24.39 | 850 |
| 2022-09-28 | 25.30 | $24.39 | 400 |
| 2022-09-27 | 25.41 | $24.28 | 15309 |
| 2022-09-26 | 25.54 | $23.75 | 1000 |
| 2022-09-23 | 25.73 | $24.15 | 800 |
| 2022-09-22 | 25.89 | $25.35 | 1100 |
| 2022-09-21 | 25.93 | $25.35 | 200 |
| 2022-09-20 | 25.98 | $25.99 | 1150 |
| 2022-09-19 | 25.96 | $25.99 | 545 |
| 2022-09-16 | 25.95 | $25.99 | 535 |
| 2022-09-15 | 25.93 | $26.37 | 1100 |
| 2022-09-14 | 25.88 | $26.37 | 1200 |
| 2022-09-13 | 25.84 | $26.28 | 3004 |
| 2022-09-12 | 25.79 | $26.80 | 14006 |
| 2022-09-09 | 25.70 | $26.64 | 3000 |
| 2022-09-08 | 25.63 | $25.96 | 1019 |
| 2022-09-07 | 25.61 | $25.70 | 2719 |
| 2022-09-06 | 25.63 | $25.20 | 300 |
| 2022-09-02 | 25.70 | $24.82 | 2501 |
| 2022-09-01 | 25.81 | $25.37 | 4300 |
| 2022-08-31 | 25.87 | $25.37 | 4800 |
| 2022-08-30 | 25.92 | $25.39 | 1900 |
| 2022-08-29 | 25.97 | $25.60 | 1708 |
| 2022-08-26 | 26.00 | $25.51 | 300 |
| 2022-08-25 | 26.03 | $26.15 | 200 |
| 2022-08-24 | 25.99 | $25.67 | 1175 |
| 2022-08-23 | 25.99 | $25.67 | 300 |
| 2022-08-22 | 25.99 | $25.76 | 606 |
| 2022-08-19 | 25.97 | $26.04 | 128 |
| 2022-08-18 | 25.92 | $26.26 | 1645 |
| 2022-08-17 | 25.84 | $26.41 | 620 |
| 2022-08-16 | 25.73 | $26.48 | 128 |
| 2022-08-15 | 25.60 | $26.33 | 500 |
| 2022-08-12 | 25.47 | $26.24 | 2400 |
| 2022-08-11 | 25.34 | $26.61 | 1300 |
| 2022-08-10 | 25.15 | $26.04 | 1187 |
| 2022-08-09 | 25.01 | $26.04 | 600 |
| 2022-08-08 | 24.85 | $26.57 | 200 |
| 2022-08-05 | 24.63 | $26.14 | 3800 |
| 2022-08-04 | 24.43 | $25.92 | 4139 |
| 2022-08-03 | 24.23 | $24.34 | 1200 |
| 2022-08-02 | 24.18 | $24.34 | 200 |
| 2022-08-01 | 24.12 | $24.72 | 100 |
| 2022-07-29 | 24.01 | $24.59 | 500 |
| 2022-07-28 | 23.90 | $24.63 | 5204 |
| 2022-07-27 | 23.77 | $24.71 | 500 |
| 2022-07-26 | 23.61 | $24.87 | 205 |
| 2022-07-25 | 23.43 | $24.39 | — |
| 2022-07-22 | 23.28 | $24.39 | — |
| 2022-07-21 | 23.12 | $24.39 | 501 |
| 2022-07-20 | 22.95 | $23.86 | 319 |
| 2022-07-19 | 22.82 | $23.64 | 4600 |
| 2022-07-18 | 22.69 | $22.95 | 300 |
| 2022-07-15 | 22.62 | $23.17 | 713 |
| 2022-07-14 | 22.52 | $23.26 | 637 |
| 2022-07-13 | 22.40 | $23.71 | 2700 |
| 2022-07-12 | 22.22 | $23.19 | 500 |
| 2022-07-11 | 22.08 | $23.06 | 5600 |
| 2022-07-08 | 21.95 | $22.88 | 300 |
| 2022-07-07 | 21.82 | $22.74 | 400 |
| 2022-07-06 | 21.69 | $22.26 | 712 |
| 2022-07-05 | 21.60 | $22.55 | 710 |
| 2022-07-01 | 21.48 | $21.80 | — |
| 2022-06-30 | 21.42 | $21.80 | 3612 |
| 2022-06-29 | 21.35 | $21.75 | 3012 |
| 2022-06-28 | 21.28 | $21.58 | 4000 |
| 2022-06-27 | 21.21 | $21.84 | — |
| 2022-06-24 | 21.12 | $21.84 | — |
| 2022-06-23 | 21.01 | $21.84 | 1213 |
| 2022-06-22 | 20.90 | $21.56 | 11029 |
| 2022-06-21 | 20.80 | $21.62 | 217 |
| 2022-06-17 | 20.68 | $20.85 | 25709 |
| 2022-06-16 | 20.64 | $20.93 | 2700 |
| 2022-06-15 | 20.57 | $21.16 | 2100 |
| 2022-06-14 | 20.49 | $20.94 | 3000 |
| 2022-06-13 | 20.42 | $20.92 | 3769 |
| 2022-06-10 | 20.35 | $21.02 | 200 |
| 2022-06-09 | 20.27 | $20.70 | 2800 |
| 2022-06-08 | 20.21 | $20.71 | — |
| 2022-06-07 | 20.15 | $20.71 | 9800 |
| 2022-06-06 | 20.09 | $20.68 | 17600 |
| 2022-06-03 | 20.03 | $20.17 | 5200 |
| 2022-06-02 | 20.03 | $20.42 | 1225 |
| 2022-06-01 | 20.00 | $20.48 | 7900 |
| 2022-05-31 | 19.97 | $20.18 | 3700 |
| 2022-05-27 | 19.97 | $19.94 | 1100 |
| 2022-05-26 | 20.00 | $20.10 | 618 |
| 2022-05-25 | 20.03 | $19.86 | 10446 |
| 2022-05-24 | 20.09 | $19.29 | 15100 |
| 2022-05-23 | 20.22 | $19.56 | — |
| 2022-05-20 | 20.34 | $19.56 | 49524 |
| 2022-05-19 | 20.49 | $19.72 | 3400 |
| 2022-05-18 | 20.64 | $19.65 | 1200 |
| 2022-05-17 | 20.82 | $20.69 | 900 |
| 2022-05-16 | 20.93 | $20.16 | 4742 |
| 2022-05-13 | 21.10 | $20.09 | 700 |
| 2022-05-12 | 21.30 | $20.12 | 3710 |
| 2022-05-11 | 21.51 | $20.25 | 300 |
| 2022-05-10 | 21.73 | $20.10 | 223 |
| 2022-05-09 | 21.99 | $20.17 | 2100 |
| 2022-05-06 | 22.25 | $20.81 | 108 |
| 2022-05-05 | 22.47 | $20.93 | 600 |
| 2022-05-04 | 22.69 | $21.31 | 2008 |
| 2022-05-03 | 22.89 | $20.80 | 520 |
| 2022-05-02 | 23.15 | $20.97 | 2600 |
| 2022-04-29 | 23.41 | $21.41 | 9000 |
| 2022-04-28 | 23.63 | $21.79 | 945 |
| 2022-04-27 | 23.83 | $22.03 | 1500 |
| 2022-04-26 | 24.02 | $22.77 | 900 |
| 2022-04-25 | 24.14 | $23.82 | 2700 |
| 2022-04-22 | 24.16 | $24.22 | 1400 |
| 2022-04-21 | 24.14 | $24.59 | 600 |
| 2022-04-20 | 24.08 | $24.84 | 6342 |
| 2022-04-19 | 24.00 | $24.38 | 1000 |
| 2022-04-18 | 23.96 | $24.03 | 700 |
| 2022-04-14 | 23.96 | $24.15 | 3000 |
| 2022-04-13 | 23.95 | $24.21 | 1829 |
| 2022-04-12 | 23.93 | $23.96 | 2200 |
| 2022-04-11 | 23.93 | $23.98 | 500 |
| 2022-04-08 | 23.92 | $24.08 | 3247 |
| 2022-04-07 | 23.90 | $23.72 | 900 |
| 2022-04-06 | 23.93 | $23.84 | 700 |
| 2022-04-05 | 23.95 | $23.88 | 1900 |
| 2022-04-04 | 23.96 | $24.03 | 2100 |
| 2022-04-01 | 23.96 | $23.71 | 528 |
| 2022-03-31 | 24.00 | $23.79 | 2300 |
| 2022-03-30 | 24.04 | $24.02 | 207 |
| 2022-03-29 | 24.05 | $23.83 | 4242 |
| 2022-03-28 | 24.08 | $23.62 | 1129 |
| 2022-03-25 | 24.13 | $23.58 | 2202 |
| 2022-03-24 | 24.19 | $24.01 | 1222 |
| 2022-03-23 | 24.21 | $24.31 | 1100 |
| 2022-03-22 | 24.20 | $24.45 | 13600 |
| 2022-03-21 | 24.18 | $24.46 | 7100 |
| 2022-03-18 | 24.16 | $24.76 | 3700 |
| 2022-03-17 | 24.11 | $24.25 | 3500 |
| 2022-03-16 | 24.11 | $23.48 | 1800 |
| 2022-03-15 | 24.17 | $22.72 | 6100 |
| 2022-03-14 | 24.32 | $23.74 | 1300 |
| 2022-03-11 | 24.37 | $24.13 | 2900 |
| 2022-03-10 | 24.36 | $24.80 | — |
| 2022-03-09 | 24.29 | $24.80 | 51400 |
| 2022-03-08 | 24.20 | $24.39 | 5900 |
| 2022-03-07 | 24.14 | $24.38 | 6700 |
| 2022-03-04 | 24.07 | $24.56 | 6321 |
| 2022-03-03 | 23.97 | $24.59 | 600 |
| 2022-03-02 | 23.86 | $23.82 | — |
| 2022-03-01 | 23.81 | $23.82 | 2200 |
| 2022-02-28 | 23.76 | $24.55 | 12720 |
| 2022-02-25 | 23.63 | $24.34 | 514 |
| 2022-02-24 | 23.50 | $24.25 | 1000 |
| 2022-02-23 | 23.37 | $24.36 | 3844 |
| 2022-02-22 | 23.22 | $24.63 | 2400 |
| 2022-02-18 | 23.04 | $24.32 | 6900 |
| 2022-02-17 | 22.86 | $24.32 | 3000 |
| 2022-02-16 | 22.68 | $24.04 | 4923 |
| 2022-02-15 | 22.51 | $23.68 | 14300 |
| 2022-02-14 | 22.37 | $23.47 | 4442 |
| 2022-02-11 | 22.24 | $22.96 | 5300 |
| 2022-02-10 | 22.17 | $22.46 | 3519 |
| 2022-02-09 | 22.14 | $22.23 | 1700 |
| 2022-02-08 | 22.15 | $22.16 | 12200 |
| 2022-02-07 | 22.17 | $22.01 | 51317 |
| 2022-02-04 | 22.20 | $22.10 | 5600 |
| 2022-02-03 | 22.24 | $22.37 | 2902 |
| 2022-02-02 | 22.25 | $22.58 | 1800 |
| 2022-02-01 | 22.23 | $22.40 | 700 |
| 2022-01-31 | 22.24 | $22.43 | 5500 |
| 2022-01-28 | 22.25 | $21.78 | 2118 |
| 2022-01-27 | 22.32 | $21.69 | 600 |
| 2022-01-26 | 22.40 | $22.08 | 11900 |
| 2022-01-25 | 22.44 | $22.19 | 3200 |
| 2022-01-24 | 22.48 | $21.71 | 4337 |
| 2022-01-21 | 22.58 | $21.41 | 17549 |
| 2022-01-20 | 22.71 | $21.71 | 21100 |
| 2022-01-19 | 22.81 | $21.90 | 5500 |
| 2022-01-18 | 22.89 | $22.38 | 1300 |
| 2022-01-14 | 22.93 | $22.70 | 4600 |
| 2022-01-13 | 22.93 | $23.07 | 800 |
| 2022-01-12 | 22.89 | $23.20 | 1939 |
| 2022-01-11 | 22.84 | $23.68 | 5500 |
| 2022-01-10 | 22.73 | $23.56 | 2100 |
| 2022-01-07 | 22.63 | $23.18 | 2025 |
| 2022-01-06 | 22.57 | $23.08 | 3500 |
| 2022-01-05 | 22.51 | $22.39 | 3000 |
| 2022-01-04 | 22.53 | $22.80 | 834 |
| 2022-01-03 | 22.50 | $22.55 | — |
| 2021-12-31 | 22.49 | $22.55 | 9700 |
| 2021-12-30 | 22.48 | $22.45 | 1100 |
| 2021-12-29 | 22.47 | $22.41 | 2200 |
| 2021-12-28 | 22.47 | $21.41 | 600 |
| 2021-12-27 | 22.57 | $24.75 | 1000 |
| 2021-12-23 | 22.34 | $22.76 | — |
| 2021-12-22 | 22.31 | $22.76 | 5011 |
| 2021-12-21 | 22.28 | $22.06 | 600 |
| 2021-12-20 | 22.33 | $21.82 | 1300 |
| 2021-12-17 | 22.41 | $21.99 | 1800 |
| 2021-12-16 | 22.48 | $21.94 | 3500 |
| 2021-12-15 | 22.57 | $22.08 | 4200 |
| 2021-12-14 | 22.66 | $22.14 | 5214 |
| 2021-12-13 | 22.75 | $22.71 | 1020 |
| 2021-12-10 | 22.79 | $22.77 | 2400 |
| 2021-12-09 | 22.84 | $22.74 | 3000 |
| 2021-12-08 | 22.90 | $23.22 | 4200 |
| 2021-12-07 | 22.93 | $22.61 | 3000 |
| 2021-12-06 | 23.02 | $21.99 | 900 |
| 2021-12-03 | 23.19 | $21.88 | 3400 |
| 2021-12-02 | 23.38 | $21.84 | 812 |
| 2021-12-01 | 23.59 | $22.08 | 500 |
| 2021-11-30 | 23.78 | $22.20 | 13200 |
| 2021-11-29 | 23.97 | $22.75 | 1600 |
| 2021-11-26 | 24.11 | $22.90 | 600 |
| 2021-11-24 | 24.25 | $23.87 | 900 |
| 2021-11-23 | 24.30 | $23.87 | 949 |
| 2021-11-22 | 24.35 | $23.94 | 1300 |
| 2021-11-19 | 24.40 | $23.83 | 1600 |
| 2021-11-18 | 24.47 | $23.83 | 3300 |
| 2021-11-17 | 24.54 | $23.97 | 110 |
| 2021-11-16 | 24.61 | $24.42 | 1500 |
| 2021-11-15 | 24.64 | $24.42 | 2448 |
| 2021-11-12 | 24.67 | $24.51 | 813 |
| 2021-11-11 | 24.70 | $24.65 | 606 |
| 2021-11-10 | 24.71 | $24.99 | 1100 |
| 2021-11-09 | 24.69 | $25.39 | 1500 |
| 2021-11-08 | 24.64 | $24.78 | 6517 |
| 2021-11-05 | 24.64 | $25.36 | 3909 |
| 2021-11-04 | 24.59 | $23.88 | 3700 |
| 2021-11-03 | 24.68 | $24.12 | 1600 |
| 2021-11-02 | 24.76 | $24.20 | 1101 |
| 2021-11-01 | 24.83 | $24.27 | 300 |
| 2021-10-29 | 24.91 | $23.89 | 3100 |
| 2021-10-28 | 25.03 | $24.60 | 1900 |
| 2021-10-27 | 25.08 | $24.46 | 2104 |
| 2021-10-26 | 25.15 | $24.86 | 1000 |
| 2021-10-25 | 25.18 | $24.91 | 4000 |
| 2021-10-22 | 25.22 | $25.12 | 1800 |
| 2021-10-21 | 25.23 | $25.48 | 200 |
| 2021-10-20 | 25.21 | $25.48 | 546 |
| 2021-10-19 | 25.19 | $25.17 | 1500 |
| 2021-10-18 | 25.21 | $24.97 | 2945 |
| 2021-10-15 | 25.24 | $24.99 | 200 |
| 2021-10-14 | 25.29 | $25.23 | 4200 |
| 2021-10-13 | 25.32 | $25.10 | 9700 |
| 2021-10-12 | 25.36 | $24.91 | 4917 |
| 2021-10-11 | 25.44 | $25.10 | — |
| 2021-10-08 | 25.51 | $25.10 | 3900 |
| 2021-10-07 | 25.59 | $25.36 | 14810 |
| 2021-10-06 | 25.65 | $25.56 | — |
| 2021-10-05 | 25.71 | $25.56 | 2200 |
| 2021-10-04 | 25.77 | $25.39 | 420 |
| 2021-10-01 | 25.86 | $25.27 | 624 |
| 2021-09-30 | 25.98 | $25.23 | 932 |
| 2021-09-29 | 26.12 | $25.19 | 200 |
| 2021-09-28 | 26.27 | $25.04 | 3008 |
| 2021-09-27 | 26.46 | $25.49 | 5502 |
| 2021-09-24 | 26.61 | $25.41 | 1200 |
| 2021-09-23 | 26.79 | $26.11 | 52000 |
| 2021-09-22 | 26.91 | $25.94 | 1200 |
| 2021-09-21 | 27.05 | $25.28 | 5300 |
| 2021-09-20 | 27.27 | $25.90 | 2800 |
| 2021-09-17 | 27.44 | $26.80 | 5500 |
| 2021-09-16 | 27.53 | $26.76 | 527 |
| 2021-09-15 | 27.63 | $26.75 | 2623 |
| 2021-09-14 | 27.73 | $27.26 | 2022 |
| 2021-09-13 | 27.80 | $27.36 | 716 |
| 2021-09-10 | 27.86 | $27.07 | 1600 |
| 2021-09-09 | 27.95 | $27.01 | 5205 |
| 2021-09-08 | 28.07 | $27.42 | 10819 |
| 2021-09-07 | 28.15 | $27.81 | 600 |
| 2021-09-03 | 28.21 | $28.13 | 1200 |
| 2021-09-02 | 28.23 | $28.35 | 1500 |
| 2021-09-01 | 28.24 | $28.37 | 5212 |
| 2021-08-31 | 28.25 | $28.24 | 7322 |
| 2021-08-30 | 28.27 | $28.09 | 2100 |
| 2021-08-27 | 28.31 | $28.20 | 737 |
| 2021-08-26 | 28.34 | $28.01 | 300 |
| 2021-08-25 | 28.40 | $28.15 | 1111 |
| 2021-08-24 | 28.44 | $28.14 | 1100 |
| 2021-08-23 | 28.49 | $28.11 | 1000 |
| 2021-08-20 | 28.54 | $27.84 | 2700 |
| 2021-08-19 | 28.62 | $27.47 | 400 |
| 2021-08-18 | 28.75 | $28.06 | 500 |
| 2021-08-17 | 28.82 | $28.10 | 3100 |
| 2021-08-16 | 28.89 | $28.37 | 400 |
| 2021-08-13 | 28.93 | $28.92 | 800 |
| 2021-08-12 | 28.92 | $29.11 | 300 |
| 2021-08-11 | 28.89 | $29.57 | 1400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.29
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.93
Average
23.33
Maximum
31.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 28.29 | $28.64 | 36317 |
| 2026-08-06 | 28.27 | $27.55 | 51800 |
| 2026-08-05 | 28.47 | $28.12 | 34300 |
| 2026-08-04 | 28.59 | $27.62 | 8248 |
| 2026-08-03 | 28.84 | $28.16 | 2400 |
| 2026-07-31 | 29.01 | $28.17 | 47100 |
| 2026-07-30 | 29.21 | $29.57 | 3300 |
| 2026-07-29 | 29.14 | $29.50 | 200 |
| 2026-07-28 | 29.09 | $29.50 | 47749 |
| 2026-07-27 | 29.02 | $28.53 | 158000 |
| 2026-07-24 | 29.15 | $28.12 | 20100 |
| 2026-07-23 | 29.38 | $29.25 | 44639 |
| 2026-07-22 | 29.42 | $29.18 | 100 |
| 2026-07-21 | 29.48 | $29.18 | 22540 |
| 2026-07-20 | 29.55 | $30.07 | 100 |
| 2026-07-17 | 29.44 | $30.07 | 70200 |
| 2026-07-16 | 29.31 | $30.42 | 33000 |
| 2026-07-15 | 29.09 | $28.89 | 70700 |
| 2026-07-14 | 29.16 | $29.36 | 1 |
| 2026-07-13 | 29.14 | $29.37 | 30500 |
| 2026-07-10 | 29.12 | $29.16 | 100 |
| 2026-07-09 | 29.14 | $29.16 | 41900 |
| 2026-07-08 | 29.17 | $29.08 | 20200 |
| 2026-07-07 | 29.22 | $28.99 | 54800 |
| 2026-07-06 | 29.29 | $29.05 | 31317 |
| 2026-07-02 | 29.37 | $28.95 | 25120 |
| 2026-07-01 | 29.48 | $29.17 | 1529 |
| 2026-06-30 | 29.57 | $29.32 | 47030 |
| 2026-06-29 | 29.63 | $30.14 | 44700 |
| 2026-06-26 | 29.54 | $29.98 | 49500 |
| 2026-06-25 | 29.46 | $29.73 | 30600 |
| 2026-06-24 | 29.43 | $29.55 | 11944 |
| 2026-06-23 | 29.43 | $29.01 | 4715 |
| 2026-06-22 | 29.55 | $28.83 | 209143 |
| 2026-06-18 | 29.72 | $29.20 | 61000 |
| 2026-06-17 | 29.84 | $29.12 | 38301 |
| 2026-06-16 | 30.00 | $29.65 | 56000 |
| 2026-06-15 | 30.08 | $29.90 | 184023 |
| 2026-06-12 | 30.11 | $29.95 | 81200 |
| 2026-06-11 | 30.14 | $29.90 | 14900 |
| 2026-06-10 | 30.19 | $29.86 | 64723 |
| 2026-06-09 | 30.25 | $29.78 | 95100 |
| 2026-06-08 | 30.33 | $29.54 | 106100 |
| 2026-06-05 | 30.48 | $30.67 | 97100 |
| 2026-06-04 | 30.41 | $30.73 | 69836 |
| 2026-06-03 | 30.32 | $30.79 | 8400 |
| 2026-06-02 | 30.20 | $30.49 | 32002 |
| 2026-06-01 | 30.12 | $30.54 | 20600 |
| 2026-05-29 | 30.02 | $30.71 | 226706 |
| 2026-05-28 | 29.87 | $30.03 | 388913 |
| 2026-05-27 | 29.83 | $30.20 | 158100 |
| 2026-05-26 | 29.76 | $29.73 | 309900 |
| 2026-05-22 | 29.77 | $30.31 | 100 |
| 2026-05-21 | 29.66 | $30.31 | 63941 |
| 2026-05-20 | 29.53 | $30.70 | 185442 |
| 2026-05-19 | 29.30 | $29.78 | 89100 |
| 2026-05-18 | 29.23 | $28.76 | 941 |
| 2026-05-15 | 29.37 | $28.68 | 57307 |
| 2026-05-14 | 29.55 | $29.51 | 67700 |
| 2026-05-13 | 29.58 | $29.41 | 63824 |
| 2026-05-12 | 29.64 | $29.35 | 130148 |
| 2026-05-11 | 29.72 | $29.45 | 277716 |
| 2026-05-08 | 29.79 | $30.46 | 38800 |
| 2026-05-07 | 29.67 | $30.21 | 151148 |
| 2026-05-06 | 29.57 | $29.70 | 17200 |
| 2026-05-05 | 29.58 | $30.17 | 266700 |
| 2026-05-04 | 29.48 | $30.08 | 90800 |
| 2026-05-01 | 29.39 | $30.75 | 91000 |
| 2026-04-30 | 29.15 | $30.04 | 27900 |
| 2026-04-29 | 29.02 | $29.74 | 144406 |
| 2026-04-28 | 28.94 | $29.49 | 36100 |
| 2026-04-27 | 28.90 | $29.51 | 346228 |
| 2026-04-24 | 28.85 | $29.41 | 45000 |
| 2026-04-23 | 28.82 | $29.00 | 16100 |
| 2026-04-22 | 28.88 | $28.62 | 7104 |
| 2026-04-21 | 29.03 | $28.56 | 925704 |
| 2026-04-20 | 29.22 | $28.16 | 76514 |
| 2026-04-17 | 29.53 | $27.79 | 149144 |
| 2026-04-16 | 29.98 | $27.67 | 165819 |
| 2026-04-15 | 30.52 | $28.23 | 615200 |
| 2026-04-14 | 31.04 | $29.30 | 687307 |
| 2026-04-13 | 31.41 | $29.75 | 309900 |
| 2026-04-10 | 31.75 | $32.49 | 88205 |
| 2026-04-09 | 31.56 | $32.18 | 1200 |
| 2026-04-08 | 31.41 | $31.95 | 44139 |
| 2026-04-07 | 31.28 | $31.56 | 6918 |
| 2026-04-06 | 31.21 | $31.40 | 25400 |
| 2026-04-02 | 31.16 | $31.46 | 14800 |
| 2026-04-01 | 31.09 | $31.10 | 86200 |
| 2026-03-31 | 31.09 | $31.09 | 61516 |
| 2026-03-30 | 31.09 | $30.87 | 98306 |
| 2026-03-27 | 31.14 | $30.61 | 7900 |
| 2026-03-26 | 31.24 | $30.48 | 46628 |
| 2026-03-25 | 31.40 | $31.20 | 53600 |
| 2026-03-24 | 31.42 | $31.64 | 41713 |
| 2026-03-23 | 31.35 | $31.66 | 1239 |
| 2026-03-20 | 31.27 | $31.11 | 23300 |
| 2026-03-19 | 31.29 | $30.56 | 47718 |
| 2026-03-18 | 31.43 | $31.11 | 14022 |
| 2026-03-17 | 31.47 | $31.59 | 25233 |
| 2026-03-16 | 31.42 | $31.38 | 35900 |
| 2026-03-13 | 31.40 | $30.95 | 14040 |
| 2026-03-12 | 31.47 | $30.80 | 20800 |
| 2026-03-11 | 31.58 | $30.83 | 26100 |
| 2026-03-10 | 31.70 | $31.82 | 88502 |
| 2026-03-09 | 31.62 | $31.78 | 45900 |
| 2026-03-06 | 31.54 | $31.49 | 20000 |
| 2026-03-05 | 31.51 | $31.45 | 180300 |
| 2026-03-04 | 31.48 | $31.48 | 106237 |
| 2026-03-03 | 31.43 | $31.45 | 41923 |
| 2026-03-02 | 31.38 | $31.36 | 3300 |
| 2026-02-27 | 31.34 | $31.95 | 123524 |
| 2026-02-26 | 31.17 | $30.96 | 75613 |
| 2026-02-25 | 31.18 | $31.06 | 22210 |
| 2026-02-24 | 31.16 | $30.95 | 1313 |
| 2026-02-23 | 31.16 | $31.01 | 26600 |
| 2026-02-20 | 31.15 | $30.69 | 8916 |
| 2026-02-19 | 31.20 | $30.87 | 28700 |
| 2026-02-18 | 31.22 | $30.73 | 242418 |
| 2026-02-17 | 31.26 | $30.77 | 1100 |
| 2026-02-13 | 31.31 | $31.11 | 22700 |
| 2026-02-12 | 31.28 | $31.90 | 15946 |
| 2026-02-11 | 31.08 | $31.08 | 13900 |
| 2026-02-10 | 31.02 | $30.54 | 12700 |
| 2026-02-09 | 31.07 | $31.49 | 2515 |
| 2026-02-06 | 30.91 | $31.39 | 50400 |
| 2026-02-05 | 30.75 | $31.17 | 34649 |
| 2026-02-04 | 30.60 | $31.41 | 43235 |
| 2026-02-03 | 30.38 | $30.11 | 250 |
| 2026-02-02 | 30.39 | $30.11 | 10432 |
| 2026-01-30 | 30.41 | $29.99 | 4300 |
| 2026-01-29 | 30.45 | $30.65 | 27300 |
| 2026-01-28 | 30.35 | $30.15 | 1300 |
| 2026-01-27 | 30.34 | $30.15 | 60100 |
| 2026-01-26 | 30.33 | $30.43 | 30847 |
| 2026-01-23 | 30.25 | $30.58 | 225530 |
| 2026-01-22 | 30.12 | $30.55 | 44348 |
| 2026-01-21 | 29.98 | $30.26 | 8622 |
| 2026-01-20 | 29.88 | $29.66 | 13345 |
| 2026-01-16 | 29.88 | $29.76 | 11831 |
| 2026-01-15 | 29.86 | $30.10 | 1800 |
| 2026-01-14 | 29.77 | $29.77 | 12500 |
| 2026-01-13 | 29.72 | $29.07 | 109900 |
| 2026-01-12 | 29.82 | $29.48 | 12800 |
| 2026-01-09 | 29.83 | $29.16 | 200 |
| 2026-01-08 | 29.92 | $29.16 | 11200 |
| 2026-01-07 | 30.02 | $28.48 | 133400 |
| 2026-01-06 | 30.27 | $28.99 | 86000 |
| 2026-01-05 | 30.46 | $29.57 | 117000 |
| 2026-01-02 | 30.54 | $30.18 | 29100 |
| 2025-12-31 | 30.50 | $30.06 | 16300 |
| 2025-12-30 | 30.48 | $29.95 | 4000 |
| 2025-12-29 | 30.47 | $29.99 | 13800 |
| 2025-12-26 | 30.45 | $29.93 | 100 |
| 2025-12-24 | 30.42 | $29.93 | 20800 |
| 2025-12-23 | 30.39 | $30.14 | 373144 |
| 2025-12-22 | 30.30 | $30.31 | 182500 |
| 2025-12-19 | 30.15 | $30.08 | 92300 |
| 2025-12-18 | 30.02 | $30.45 | 62200 |
| 2025-12-17 | 29.78 | $29.85 | 22100 |
| 2025-12-16 | 29.62 | $30.10 | 193049 |
| 2025-12-15 | 29.38 | $30.00 | 26734 |
| 2025-12-12 | 29.12 | $29.65 | 198700 |
| 2025-12-11 | 28.87 | $29.41 | 81000 |
| 2025-12-10 | 28.64 | $28.91 | 74703 |
| 2025-12-09 | 28.46 | $28.24 | 4729 |
| 2025-12-08 | 28.40 | $28.05 | 200 |
| 2025-12-05 | 28.35 | $28.05 | 200 |
| 2025-12-04 | 28.30 | $28.05 | 8005 |
| 2025-12-03 | 28.22 | $28.12 | 46700 |
| 2025-12-02 | 28.12 | $28.12 | 68043 |
| 2025-12-01 | 27.99 | $28.26 | 42507 |
| 2025-11-28 | 27.81 | $28.08 | 23316 |
| 2025-11-26 | 27.63 | $28.03 | 33436 |
| 2025-11-25 | 27.42 | $27.47 | — |
| 2025-11-24 | 27.29 | $27.47 | 20224 |
| 2025-11-21 | 27.14 | $27.65 | 35500 |
| 2025-11-20 | 26.92 | $27.44 | 325 |
| 2025-11-19 | 26.70 | $27.44 | 530302 |
| 2025-11-18 | 26.44 | $27.49 | 44000 |
| 2025-11-17 | 26.12 | $26.83 | 200 |
| 2025-11-14 | 25.89 | $26.83 | 200711 |
| 2025-11-13 | 25.61 | $26.55 | 51803 |
| 2025-11-12 | 25.35 | $26.50 | 1105 |
| 2025-11-11 | 25.05 | $26.28 | 31416 |
| 2025-11-10 | 24.75 | $26.20 | 90910 |
| 2025-11-07 | 24.42 | $25.25 | 33800 |
| 2025-11-06 | 24.24 | $24.26 | 1800 |
| 2025-11-05 | 24.23 | $24.22 | 38000 |
| 2025-11-04 | 24.23 | $24.04 | 200 |
| 2025-11-03 | 24.26 | $24.04 | 26311 |
| 2025-10-31 | 24.30 | $24.13 | 9400 |
| 2025-10-30 | 24.33 | $23.80 | 28536 |
| 2025-10-29 | 24.44 | $24.17 | 38503 |
| 2025-10-28 | 24.48 | $25.00 | 31500 |
| 2025-10-27 | 24.35 | $24.40 | 16323 |
| 2025-10-24 | 24.32 | $24.58 | 75706 |
| 2025-10-23 | 24.26 | $24.83 | 40227 |
| 2025-10-22 | 24.13 | $24.26 | — |
| 2025-10-21 | 24.10 | $24.26 | — |
| 2025-10-20 | 24.06 | $24.26 | — |
| 2025-10-17 | 24.02 | $24.26 | 85000 |
| 2025-10-16 | 23.98 | $23.73 | 75400 |
| 2025-10-15 | 24.03 | $24.11 | 30000 |
| 2025-10-14 | 24.02 | $23.69 | 131300 |
| 2025-10-13 | 24.09 | $23.81 | — |
| 2025-10-10 | 24.15 | $23.81 | 33025 |
| 2025-10-09 | 24.22 | $23.83 | 41746 |
| 2025-10-08 | 24.29 | $24.11 | — |
| 2025-10-07 | 24.32 | $24.11 | 18800 |
| 2025-10-06 | 24.35 | $24.18 | 31100 |
| 2025-10-03 | 24.37 | $24.31 | 39000 |
| 2025-10-02 | 24.37 | $24.03 | 45000 |
| 2025-10-01 | 24.42 | $24.33 | — |
| 2025-09-30 | 24.42 | $24.33 | 47621 |
| 2025-09-29 | 24.41 | $24.21 | 63100 |
| 2025-09-26 | 24.43 | $23.81 | 10922 |
| 2025-09-25 | 24.53 | $23.83 | 67600 |
| 2025-09-24 | 24.65 | $23.92 | 7148 |
| 2025-09-23 | 24.76 | $24.01 | 61600 |
| 2025-09-22 | 24.87 | $24.34 | — |
| 2025-09-19 | 24.92 | $24.34 | 85300 |
| 2025-09-18 | 24.98 | $24.34 | — |
| 2025-09-17 | 25.05 | $24.43 | 117900 |
| 2025-09-16 | 25.10 | $24.61 | — |
| 2025-09-15 | 25.12 | $24.61 | 13038 |
| 2025-09-12 | 25.14 | $24.49 | 57100 |
| 2025-09-11 | 25.19 | $24.63 | 31100 |
| 2025-09-10 | 25.20 | $24.68 | — |
| 2025-09-09 | 25.20 | $24.68 | 19919 |
| 2025-09-08 | 25.20 | $24.83 | 8200 |
| 2025-09-05 | 25.16 | $24.98 | 62200 |
| 2025-09-04 | 25.07 | $24.78 | 42913 |
| 2025-09-03 | 25.01 | $24.59 | — |
| 2025-09-02 | 24.97 | $24.59 | 37728 |
| 2025-08-29 | 24.91 | $24.96 | 53632 |
| 2025-08-28 | 24.76 | $24.97 | 74249 |
| 2025-08-27 | 24.58 | $24.64 | 729502 |
| 2025-08-26 | 24.44 | $24.55 | 76200 |
| 2025-08-25 | 24.28 | $24.40 | 13600 |
| 2025-08-22 | 24.12 | $24.44 | 90900 |
| 2025-08-21 | 23.92 | $23.88 | — |
| 2025-08-20 | 23.80 | $23.88 | 53800 |
| 2025-08-19 | 23.65 | $23.83 | 19400 |
| 2025-08-18 | 23.49 | $23.95 | 16644 |
| 2025-08-15 | 23.26 | $23.83 | — |
| 2025-08-14 | 23.02 | $23.83 | 61844 |
| 2025-08-13 | 22.74 | $24.06 | 18800 |
| 2025-08-12 | 22.36 | $23.54 | 29213 |
| 2025-08-11 | 22.02 | $23.57 | 31409 |
| 2025-08-08 | 21.61 | $23.22 | 101301 |
| 2025-08-07 | 21.21 | $21.29 | 21429 |
| 2025-08-06 | 21.16 | $21.25 | 35342 |
| 2025-08-05 | 21.09 | $21.09 | 22212 |
| 2025-08-04 | 21.05 | $20.53 | 2407 |
| 2025-08-01 | 21.12 | $20.73 | 27000 |
| 2025-07-31 | 21.16 | $20.91 | 12100 |
| 2025-07-30 | 21.16 | $21.09 | 2400 |
| 2025-07-29 | 21.12 | $21.15 | — |
| 2025-07-28 | 21.06 | $21.15 | — |
| 2025-07-25 | 20.99 | $21.15 | 15800 |
| 2025-07-24 | 20.91 | $21.17 | — |
| 2025-07-23 | 20.80 | $21.17 | — |
| 2025-07-22 | 20.67 | $21.17 | 5500 |
| 2025-07-21 | 20.52 | $20.82 | 28000 |
| 2025-07-18 | 20.42 | $20.63 | 10000 |
| 2025-07-17 | 20.34 | $20.14 | — |
| 2025-07-16 | 20.35 | $20.14 | 67703 |
| 2025-07-15 | 20.36 | $20.08 | 17500 |
| 2025-07-14 | 20.38 | $20.13 | 28447 |
| 2025-07-11 | 20.39 | $20.66 | — |
| 2025-07-10 | 20.29 | $20.66 | 29900 |
| 2025-07-09 | 20.17 | $20.16 | 23101 |
| 2025-07-08 | 20.14 | $20.18 | 13200 |
| 2025-07-07 | 20.09 | $20.17 | 47700 |
| 2025-07-03 | 20.04 | $20.20 | 6300 |
| 2025-07-02 | 19.97 | $20.27 | 100820 |
| 2025-07-01 | 19.87 | $19.86 | — |
| 2025-06-30 | 19.84 | $19.86 | — |
| 2025-06-27 | 19.81 | $19.86 | 108706 |
| 2025-06-26 | 19.77 | $19.95 | 78636 |
| 2025-06-25 | 19.70 | $19.79 | 76216 |
| 2025-06-24 | 19.65 | $19.33 | — |
| 2025-06-23 | 19.69 | $19.33 | 6300 |
| 2025-06-20 | 19.74 | $19.58 | — |
| 2025-06-18 | 19.74 | $19.58 | 35229 |
| 2025-06-17 | 19.74 | $19.53 | 56028 |
| 2025-06-16 | 19.75 | $19.77 | 34700 |
| 2025-06-13 | 19.70 | $19.87 | 123200 |
| 2025-06-12 | 19.63 | $19.87 | — |
| 2025-06-11 | 19.54 | $19.87 | 92900 |
| 2025-06-10 | 19.43 | $19.46 | — |
| 2025-06-09 | 19.39 | $19.46 | 54431 |
| 2025-06-06 | 19.35 | $18.88 | 82900 |
| 2025-06-05 | 19.42 | $19.33 | 13647 |
| 2025-06-04 | 19.40 | $19.45 | 15349 |
| 2025-06-03 | 19.35 | $19.49 | 25904 |
| 2025-06-02 | 19.29 | $19.55 | 25100 |
| 2025-05-30 | 19.20 | $19.34 | 43600 |
| 2025-05-29 | 19.14 | $19.18 | 24700 |
| 2025-05-28 | 19.10 | $19.22 | 11210 |
| 2025-05-27 | 19.05 | $19.45 | 51017 |
| 2025-05-23 | 18.93 | $19.18 | 19600 |
| 2025-05-22 | 18.86 | $19.04 | — |
| 2025-05-21 | 18.80 | $19.04 | 55203 |
| 2025-05-20 | 18.73 | $18.90 | 8625 |
| 2025-05-19 | 18.67 | $18.14 | 1000 |
| 2025-05-16 | 18.77 | $18.61 | 15134 |
| 2025-05-15 | 18.78 | $18.34 | 7025 |
| 2025-05-14 | 18.85 | $18.29 | 119534 |
| 2025-05-13 | 18.95 | $18.59 | — |
| 2025-05-12 | 18.99 | $18.59 | 1830 |
| 2025-05-09 | 19.03 | $18.85 | — |
| 2025-05-08 | 19.03 | $18.85 | 52900 |
| 2025-05-07 | 19.03 | $18.89 | 20000 |
| 2025-05-06 | 19.01 | $18.79 | — |
| 2025-05-05 | 19.01 | $18.79 | 60326 |
| 2025-05-02 | 19.00 | $18.65 | — |
| 2025-05-01 | 19.03 | $18.65 | 132237 |
| 2025-04-30 | 19.05 | $19.16 | — |
| 2025-04-29 | 18.97 | $19.16 | 177800 |
| 2025-04-28 | 18.87 | $19.12 | 136700 |
| 2025-04-25 | 18.76 | $18.96 | — |
| 2025-04-24 | 18.66 | $18.96 | 139900 |
| 2025-04-23 | 18.55 | $19.07 | 1700 |
| 2025-04-22 | 18.39 | $19.22 | 106510 |
| 2025-04-21 | 18.17 | $18.87 | 65509 |
| 2025-04-17 | 17.99 | $18.87 | 60800 |
| 2025-04-16 | 17.78 | $18.47 | 46017 |
| 2025-04-15 | 17.62 | $18.37 | 113400 |
| 2025-04-14 | 17.45 | $17.30 | 88700 |
| 2025-04-11 | 17.49 | $18.05 | 94015 |
| 2025-04-10 | 17.37 | $17.36 | 8310 |
| 2025-04-09 | 17.37 | $17.01 | 30324 |
| 2025-04-08 | 17.45 | $16.99 | 74043 |
| 2025-04-07 | 17.55 | $17.18 | 14800 |
| 2025-04-04 | 17.63 | $17.57 | 500 |
| 2025-04-03 | 17.63 | $17.68 | — |
| 2025-04-02 | 17.61 | $17.68 | 1314 |
| 2025-04-01 | 17.58 | $17.25 | — |
| 2025-03-31 | 17.65 | $17.25 | 602 |
| 2025-03-28 | 17.72 | $17.21 | 127644 |
| 2025-03-27 | 17.81 | $17.95 | — |
| 2025-03-26 | 17.76 | $17.95 | — |
| 2025-03-25 | 17.69 | $17.95 | 8037 |
| 2025-03-24 | 17.62 | $17.67 | — |
| 2025-03-21 | 17.60 | $17.67 | 9502 |
| 2025-03-20 | 17.57 | $17.77 | 24833 |
| 2025-03-19 | 17.51 | $17.88 | 55449 |
| 2025-03-18 | 17.42 | $17.71 | 72300 |
| 2025-03-17 | 17.36 | $17.69 | 24700 |
| 2025-03-14 | 17.28 | $16.46 | — |
| 2025-03-13 | 17.45 | $16.46 | 33700 |
| 2025-03-12 | 17.65 | $17.33 | 400 |
| 2025-03-11 | 17.70 | $17.32 | 300 |
| 2025-03-10 | 17.75 | $17.53 | 400 |
| 2025-03-07 | 17.77 | $17.99 | 500 |
| 2025-03-06 | 17.70 | $17.82 | 9900 |
| 2025-03-05 | 17.64 | $17.66 | 900 |
| 2025-03-04 | 17.61 | $17.01 | 15525 |
| 2025-03-03 | 17.71 | $17.59 | 28700 |
| 2025-02-28 | 17.70 | $17.63 | 27000 |
| 2025-02-27 | 17.68 | $17.82 | 3600 |
| 2025-02-26 | 17.62 | $17.71 | — |
| 2025-02-25 | 17.56 | $17.71 | 1400 |
| 2025-02-24 | 17.50 | $18.21 | 1400 |
| 2025-02-21 | 17.32 | $17.95 | — |
| 2025-02-20 | 17.16 | $17.95 | 2200 |
| 2025-02-19 | 16.98 | $17.82 | 531 |
| 2025-02-18 | 16.80 | $17.36 | 1200 |
| 2025-02-14 | 16.68 | $17.20 | — |
| 2025-02-13 | 16.58 | $17.20 | 400 |
| 2025-02-12 | 16.46 | $16.94 | 200 |
| 2025-02-11 | 16.38 | $16.74 | — |
| 2025-02-10 | 16.33 | $16.74 | — |
| 2025-02-07 | 16.27 | $16.74 | 112 |
| 2025-02-06 | 16.20 | $16.65 | 200 |
| 2025-02-05 | 16.15 | $16.48 | — |
| 2025-02-04 | 16.12 | $16.48 | 500 |
| 2025-02-03 | 16.09 | $15.94 | 2337 |
| 2025-01-31 | 16.18 | $16.64 | 1400 |
| 2025-01-30 | 16.13 | $16.94 | 602 |
| 2025-01-29 | 16.02 | $16.46 | — |
| 2025-01-28 | 15.99 | $16.46 | 400 |
| 2025-01-27 | 15.96 | $16.38 | — |
| 2025-01-24 | 15.94 | $16.38 | 1000 |
| 2025-01-23 | 15.93 | $16.32 | 3300 |
| 2025-01-22 | 15.93 | $15.93 | — |
| 2025-01-21 | 16.02 | $15.93 | 200 |
| 2025-01-17 | 16.12 | $16.00 | 900 |
| 2025-01-16 | 16.24 | $15.92 | 1000 |
| 2025-01-15 | 16.39 | $15.99 | 2141 |
| 2025-01-14 | 16.56 | $16.00 | 107 |
| 2025-01-13 | 16.75 | $16.13 | 321 |
| 2025-01-10 | 16.95 | $16.08 | 200 |
| 2025-01-08 | 17.20 | $17.47 | — |
| 2025-01-07 | 17.20 | $17.47 | — |
| 2025-01-06 | 17.21 | $17.47 | 2400 |
| 2025-01-03 | 17.21 | $17.35 | — |
| 2025-01-02 | 17.25 | $17.35 | 600 |
| 2024-12-31 | 17.29 | $17.36 | 739 |
| 2024-12-30 | 17.34 | $17.22 | 326 |
| 2024-12-27 | 17.44 | $17.26 | 1536 |
| 2024-12-26 | 17.54 | $17.29 | — |
| 2024-12-24 | 17.66 | $17.29 | — |
| 2024-12-23 | 17.80 | $17.29 | 1700 |
| 2024-12-20 | 17.96 | $17.54 | 2500 |
| 2024-12-19 | 18.10 | $17.54 | 544 |
| 2024-12-18 | 18.27 | $17.88 | 700 |
| 2024-12-17 | 18.39 | $17.96 | 600 |
| 2024-12-16 | 18.51 | $18.15 | 1012 |
| 2024-12-13 | 18.62 | $18.43 | 1100 |
| 2024-12-12 | 18.69 | $18.52 | 300 |
| 2024-12-11 | 18.75 | $18.59 | 700 |
| 2024-12-10 | 18.81 | $18.67 | 600 |
| 2024-12-09 | 18.87 | $18.97 | 400 |
| 2024-12-06 | 18.86 | $19.37 | — |
| 2024-12-05 | 18.78 | $19.37 | 300 |
| 2024-12-04 | 18.68 | $19.39 | 1200 |
| 2024-12-03 | 18.57 | $19.25 | 52029 |
| 2024-12-02 | 18.47 | $18.99 | 4110 |
| 2024-11-29 | 18.41 | $18.70 | — |
| 2024-11-27 | 18.40 | $18.70 | 210 |
| 2024-11-26 | 18.40 | $18.41 | 3401 |
| 2024-11-25 | 18.45 | $18.85 | 28749 |
| 2024-11-22 | 18.43 | $18.66 | 800 |
| 2024-11-21 | 18.45 | $18.74 | 342 |
| 2024-11-20 | 18.46 | $18.41 | 613 |
| 2024-11-19 | 18.54 | $18.68 | 1235 |
| 2024-11-18 | 18.58 | $18.71 | 1500 |
| 2024-11-15 | 18.63 | $18.74 | 201 |
| 2024-11-14 | 18.68 | $18.71 | 6000 |
| 2024-11-13 | 18.75 | $18.70 | 900 |
| 2024-11-12 | 18.84 | $18.76 | 500 |
| 2024-11-11 | 18.93 | $18.78 | 200 |
| 2024-11-08 | 19.04 | $19.10 | 110 |
| 2024-11-07 | 19.10 | $19.08 | — |
| 2024-11-06 | 19.17 | $19.08 | 7624 |
| 2024-11-05 | 19.27 | $19.22 | — |
| 2024-11-04 | 19.35 | $19.22 | — |
| 2024-11-01 | 19.45 | $19.22 | 101 |
| 2024-10-31 | 19.56 | $19.42 | — |
| 2024-10-30 | 19.66 | $19.42 | — |
| 2024-10-29 | 19.78 | $19.42 | 2000 |
| 2024-10-28 | 19.92 | $19.95 | — |
| 2024-10-25 | 19.97 | $19.95 | — |
| 2024-10-24 | 20.04 | $19.95 | — |
| 2024-10-23 | 20.12 | $19.95 | 613 |
| 2024-10-22 | 20.21 | $20.10 | 504 |
| 2024-10-21 | 20.29 | $19.99 | 1947 |
| 2024-10-18 | 20.41 | $20.19 | 500 |
| 2024-10-17 | 20.51 | $20.25 | — |
| 2024-10-16 | 20.61 | $20.25 | — |
| 2024-10-15 | 20.74 | $20.25 | 500 |
| 2024-10-14 | 20.88 | $20.79 | — |
| 2024-10-11 | 20.94 | $20.79 | — |
| 2024-10-10 | 21.01 | $20.79 | 100 |
| 2024-10-09 | 21.09 | $20.99 | 200 |
| 2024-10-08 | 21.14 | $20.74 | — |
| 2024-10-07 | 21.26 | $20.74 | 1900 |
| 2024-10-04 | 21.40 | $21.33 | — |
| 2024-10-03 | 21.43 | $21.33 | 110 |
| 2024-10-02 | 21.47 | $21.41 | 100 |
| 2024-10-01 | 21.51 | $21.63 | 810 |
| 2024-09-30 | 21.50 | $21.42 | — |
| 2024-09-27 | 21.54 | $21.42 | 200 |
| 2024-09-26 | 21.58 | $21.52 | 500 |
| 2024-09-25 | 21.61 | $21.79 | — |
| 2024-09-24 | 21.59 | $21.79 | 219 |
| 2024-09-23 | 21.56 | $21.73 | 9800 |
| 2024-09-20 | 21.55 | $21.39 | 9110 |
| 2024-09-19 | 21.61 | $21.30 | 445 |
| 2024-09-18 | 21.69 | $21.29 | 25607 |
| 2024-09-17 | 21.80 | $21.35 | 37500 |
| 2024-09-16 | 21.91 | $21.54 | 80300 |
| 2024-09-13 | 21.99 | $22.06 | 107846 |
| 2024-09-12 | 21.98 | $21.83 | 25800 |
| 2024-09-11 | 22.02 | $21.83 | 3711 |
| 2024-09-10 | 22.06 | $21.57 | 48200 |
| 2024-09-09 | 22.17 | $22.23 | 410 |
| 2024-09-06 | 22.15 | $21.96 | 22212 |
| 2024-09-05 | 22.19 | $22.00 | 20900 |
| 2024-09-04 | 22.22 | $22.19 | 14100 |
| 2024-09-03 | 22.22 | $22.19 | 43200 |
| 2024-08-30 | 22.22 | $22.19 | 21300 |
| 2024-08-29 | 22.22 | $22.35 | 29207 |
| 2024-08-28 | 22.18 | $22.45 | 7200 |
| 2024-08-27 | 22.12 | $22.77 | 832 |
| 2024-08-26 | 21.98 | $22.72 | 48800 |
| 2024-08-23 | 21.82 | $22.71 | 59600 |
| 2024-08-22 | 21.65 | $21.87 | 13500 |
| 2024-08-21 | 21.62 | $21.87 | 15700 |
| 2024-08-20 | 21.60 | $21.87 | 1800 |
| 2024-08-19 | 21.57 | $21.87 | 28933 |
| 2024-08-16 | 21.53 | $21.73 | 89417 |
| 2024-08-15 | 21.52 | $21.71 | 303300 |
| 2024-08-14 | 21.52 | $21.71 | 210 |
| 2024-08-13 | 21.51 | $21.44 | 400 |
| 2024-08-12 | 21.57 | $21.00 | 156250 |
| 2024-08-09 | 21.73 | $21.00 | 82725 |
| 2024-08-08 | 21.91 | $21.00 | 45962 |
| 2024-08-07 | 22.13 | $21.00 | 27581 |
| 2024-08-06 | 22.38 | $21.00 | 18390 |
| 2024-08-05 | 22.67 | $21.00 | 4104 |
| 2024-08-02 | 23.01 | $22.59 | 100 |
| 2024-08-01 | 23.06 | $22.75 | 19900 |
| 2024-07-31 | 23.09 | $22.89 | 12300 |
| 2024-07-30 | 23.09 | $22.79 | 9200 |
| 2024-07-29 | 23.12 | $22.79 | 40700 |
| 2024-07-26 | 23.14 | $22.79 | 26400 |
| 2024-07-25 | 23.16 | $22.79 | 19250 |
| 2024-07-24 | 23.19 | $22.79 | 15675 |
| 2024-07-23 | 23.21 | $22.79 | 800 |
| 2024-07-22 | 23.24 | $23.01 | 445 |
| 2024-07-19 | 23.22 | $23.02 | 305 |
| 2024-07-18 | 23.20 | $22.91 | 12100 |
| 2024-07-17 | 23.19 | $22.91 | 9513 |
| 2024-07-16 | 23.17 | $22.87 | 48200 |
| 2024-07-15 | 23.15 | $22.87 | 11544 |
| 2024-07-12 | 23.13 | $23.50 | 3528 |
| 2024-07-11 | 22.97 | $23.21 | 30300 |
| 2024-07-10 | 22.84 | $22.73 | 9800 |
| 2024-07-09 | 22.79 | $22.73 | 26650 |
| 2024-07-08 | 22.72 | $22.73 | 43500 |
| 2024-07-05 | 22.64 | $22.73 | 500 |
| 2024-07-03 | 22.54 | $23.10 | 2147 |
| 2024-07-02 | 22.34 | $23.05 | 158900 |
| 2024-07-01 | 22.12 | $20.77 | 808 |
| 2024-06-28 | 22.34 | $22.66 | 82400 |
| 2024-06-27 | 22.20 | $22.66 | 83400 |
| 2024-06-26 | 22.03 | $22.45 | 37600 |
| 2024-06-25 | 21.87 | $22.45 | 50976 |
| 2024-06-24 | 21.68 | $22.00 | 50300 |
| 2024-06-21 | 21.55 | $21.40 | 70018 |
| 2024-06-20 | 21.53 | $21.00 | 372900 |
| 2024-06-18 | 21.58 | $21.38 | 28900 |
| 2024-06-17 | 21.56 | $21.46 | 38519 |
| 2024-06-14 | 21.51 | $21.36 | 8915 |
| 2024-06-13 | 21.48 | $21.86 | 23000 |
| 2024-06-12 | 21.33 | $21.86 | 188402 |
| 2024-06-11 | 21.15 | $21.55 | 55600 |
| 2024-06-10 | 21.01 | $21.92 | 19550 |
| 2024-06-07 | 20.77 | $21.92 | 234700 |
| 2024-06-06 | 20.48 | $20.40 | 236800 |
| 2024-06-05 | 20.47 | $20.41 | 32933 |
| 2024-06-04 | 20.45 | $20.44 | 8823 |
| 2024-06-03 | 20.42 | $20.07 | 16100 |
| 2024-05-31 | 20.46 | $20.11 | 16000 |
| 2024-05-30 | 20.49 | $20.55 | 29250 |
| 2024-05-29 | 20.44 | $20.55 | 42400 |
| 2024-05-28 | 20.38 | $20.55 | 4900 |
| 2024-05-24 | 20.31 | $20.55 | 15724 |
| 2024-05-23 | 20.22 | $20.35 | 18700 |
| 2024-05-22 | 20.16 | $20.14 | 29200 |
| 2024-05-21 | 20.13 | $20.09 | 13500 |
| 2024-05-20 | 20.10 | $20.14 | 444 |
| 2024-05-17 | 20.06 | $20.42 | 10600 |
| 2024-05-16 | 19.95 | $20.74 | 32800 |
| 2024-05-15 | 19.76 | $20.10 | 16600 |
| 2024-05-14 | 19.67 | $20.10 | 25100 |
| 2024-05-13 | 19.56 | $19.99 | 160300 |
| 2024-05-10 | 19.46 | $19.84 | 255400 |
| 2024-05-09 | 19.37 | $19.63 | 11948 |
| 2024-05-08 | 19.32 | $19.43 | 114541 |
| 2024-05-07 | 19.29 | $19.48 | 45500 |
| 2024-05-06 | 19.26 | $19.57 | 5209 |
| 2024-05-03 | 19.19 | $19.40 | 4014 |
| 2024-05-02 | 19.16 | $19.39 | 2400 |
| 2024-05-01 | 19.12 | $19.15 | 24728 |
| 2024-04-30 | 19.13 | $19.25 | 32641 |
| 2024-04-29 | 19.11 | $19.34 | 9300 |
| 2024-04-26 | 19.08 | $19.35 | 5300 |
| 2024-04-25 | 19.04 | $19.70 | 12000 |
| 2024-04-24 | 18.92 | $19.70 | 36200 |
| 2024-04-23 | 18.78 | $19.70 | 60049 |
| 2024-04-22 | 18.62 | $18.45 | 2000 |
| 2024-04-19 | 18.70 | $18.45 | 26600 |
| 2024-04-18 | 18.80 | $18.45 | 16500 |
| 2024-04-17 | 18.91 | $18.45 | 10400 |
| 2024-04-16 | 19.05 | $18.62 | 4700 |
| 2024-04-15 | 19.17 | $18.74 | 12323 |
| 2024-04-12 | 19.29 | $18.86 | 7800 |
| 2024-04-11 | 19.40 | $19.35 | 44700 |
| 2024-04-10 | 19.43 | $19.35 | 16300 |
| 2024-04-09 | 19.47 | $19.78 | 36650 |
| 2024-04-08 | 19.42 | $19.78 | 804 |
| 2024-04-05 | 19.36 | $19.77 | 28600 |
| 2024-04-04 | 19.30 | $19.77 | 30741 |
| 2024-04-03 | 19.23 | $19.69 | 18940 |
| 2024-04-02 | 19.16 | $19.19 | 12647 |
| 2024-04-01 | 19.20 | $19.56 | 2243 |
| 2024-03-28 | 19.16 | $19.63 | 27000 |
| 2024-03-27 | 19.10 | $19.48 | 63430 |
| 2024-03-26 | 19.07 | $19.12 | 25100 |
| 2024-03-25 | 19.11 | $18.97 | 23500 |
| 2024-03-22 | 19.20 | $18.99 | 9600 |
| 2024-03-21 | 19.29 | $19.26 | 2126 |
| 2024-03-20 | 19.35 | $19.38 | 32004 |
| 2024-03-19 | 19.39 | $19.09 | 3400 |
| 2024-03-18 | 19.50 | $19.09 | 10020 |
| 2024-03-15 | 19.63 | $19.06 | 26500 |
| 2024-03-14 | 19.80 | $19.20 | 22947 |
| 2024-03-13 | 19.96 | $19.64 | 125600 |
| 2024-03-12 | 20.05 | $19.64 | 71444 |
| 2024-03-11 | 20.16 | $19.99 | 68900 |
| 2024-03-08 | 20.22 | $20.10 | 27523 |
| 2024-03-07 | 20.27 | $19.93 | 4900 |
| 2024-03-06 | 20.35 | $19.67 | 59000 |
| 2024-03-05 | 20.51 | $19.67 | 25018 |
| 2024-03-04 | 20.69 | $20.39 | 108000 |
| 2024-03-01 | 20.75 | $20.39 | 200 |
| 2024-02-29 | 20.82 | $20.72 | 50723 |
| 2024-02-28 | 20.83 | $20.75 | 7213 |
| 2024-02-27 | 20.84 | $20.80 | 11518 |
| 2024-02-26 | 20.83 | $20.84 | 4100 |
| 2024-02-23 | 20.82 | $20.84 | 41101 |
| 2024-02-22 | 20.80 | $21.00 | 65100 |
| 2024-02-21 | 20.74 | $20.78 | 9040 |
| 2024-02-20 | 20.72 | $20.73 | 45014 |
| 2024-02-16 | 20.71 | $21.07 | 25916 |
| 2024-02-15 | 20.62 | $20.36 | 5800 |
| 2024-02-14 | 20.67 | $20.36 | 1400 |
| 2024-02-13 | 20.73 | $20.36 | 57400 |
| 2024-02-12 | 20.80 | $20.85 | 20400 |
| 2024-02-09 | 20.77 | $20.03 | 97841 |
| 2024-02-08 | 20.91 | $20.81 | 1700 |
| 2024-02-07 | 20.90 | $20.81 | 46700 |
| 2024-02-06 | 20.90 | $20.88 | 27424 |
| 2024-02-05 | 20.88 | $20.41 | 19320 |
| 2024-02-02 | 20.95 | $20.89 | 36427 |
| 2024-02-01 | 20.93 | $20.59 | 600 |
| 2024-01-31 | 20.96 | $20.59 | 401 |
| 2024-01-30 | 21.01 | $20.78 | 11300 |
| 2024-01-29 | 21.02 | $21.17 | 17324 |
| 2024-01-26 | 20.94 | $21.00 | 24500 |
| 2024-01-25 | 20.89 | $21.00 | 17600 |
| 2024-01-24 | 20.82 | $21.04 | 13400 |
| 2024-01-23 | 20.74 | $21.04 | 47300 |
| 2024-01-22 | 20.64 | $21.04 | 23400 |
| 2024-01-19 | 20.52 | $21.04 | 10300 |
| 2024-01-18 | 20.38 | $21.04 | 27503 |
| 2024-01-17 | 20.21 | $20.62 | 20428 |
| 2024-01-16 | 20.11 | $20.38 | 3413 |
| 2024-01-12 | 20.05 | $20.11 | 2800 |
| 2024-01-11 | 20.02 | $19.90 | 2303 |
| 2024-01-10 | 20.04 | $20.20 | 405 |
| 2024-01-09 | 20.00 | $19.92 | 5447 |
| 2024-01-08 | 20.01 | $20.00 | 2904 |
| 2024-01-05 | 20.00 | $19.90 | 2008 |
| 2024-01-04 | 20.02 | $19.96 | 1940 |
| 2024-01-03 | 20.02 | $19.88 | 2900 |
| 2024-01-02 | 20.04 | $20.25 | 4500 |
| 2023-12-29 | 19.98 | $20.26 | 27304 |
| 2023-12-28 | 19.91 | $20.11 | 23245 |
| 2023-12-27 | 19.87 | $20.01 | 18200 |
| 2023-12-26 | 19.83 | $19.90 | 9450 |
| 2023-12-22 | 19.82 | $19.90 | 621 |
| 2023-12-21 | 19.80 | $19.90 | 1438 |
| 2023-12-20 | 19.78 | $19.92 | 65400 |
| 2023-12-19 | 19.75 | $20.20 | 8600 |
| 2023-12-18 | 19.65 | $20.20 | 18700 |
| 2023-12-15 | 19.54 | $20.20 | 35915 |
| 2023-12-14 | 19.42 | $20.04 | 23700 |
| 2023-12-13 | 19.31 | $19.73 | 3439 |
| 2023-12-12 | 19.25 | $19.27 | 32000 |
| 2023-12-11 | 19.27 | $19.45 | 19800 |
| 2023-12-08 | 19.27 | $19.46 | 25549 |
| 2023-12-07 | 19.26 | $19.53 | 111000 |
| 2023-12-06 | 19.24 | $19.32 | 1200 |
| 2023-12-05 | 19.27 | $19.38 | 6100 |
| 2023-12-04 | 19.28 | $19.30 | 12831 |
| 2023-12-01 | 19.32 | $19.19 | 1300 |
| 2023-11-30 | 19.39 | $19.19 | 900 |
| 2023-11-29 | 19.47 | $19.19 | 2000 |
| 2023-11-28 | 19.57 | $19.19 | 38800 |
| 2023-11-27 | 19.68 | $19.51 | 29342 |
| 2023-11-24 | 19.75 | $19.69 | 10800 |
| 2023-11-22 | 19.79 | $19.58 | 33847 |
| 2023-11-21 | 19.86 | $19.47 | 27815 |
| 2023-11-20 | 19.97 | $19.72 | 6550 |
| 2023-11-17 | 20.04 | $19.72 | 2200 |
| 2023-11-16 | 20.13 | $19.71 | 46817 |
| 2023-11-15 | 20.23 | $20.19 | 54200 |
| 2023-11-14 | 20.25 | $20.34 | 48518 |
| 2023-11-13 | 20.24 | $19.85 | 11100 |
| 2023-11-10 | 20.34 | $19.85 | 9000 |
| 2023-11-09 | 20.45 | $20.97 | 4223 |
| 2023-11-08 | 20.34 | $20.45 | 3300 |
| 2023-11-07 | 20.32 | $20.49 | 1100 |
| 2023-11-06 | 20.29 | $21.00 | 14131 |
| 2023-11-03 | 20.15 | $21.14 | 5706 |
| 2023-11-02 | 19.96 | $20.77 | 2905 |
| 2023-11-01 | 19.82 | $19.95 | 11100 |
| 2023-10-31 | 19.83 | $19.95 | 17313 |
| 2023-10-30 | 19.84 | $20.02 | 2500 |
| 2023-10-27 | 19.85 | $19.69 | 10900 |
| 2023-10-26 | 19.92 | $19.98 | 34700 |
| 2023-10-25 | 19.95 | $19.71 | 1500 |
| 2023-10-24 | 20.05 | $19.71 | 24705 |
| 2023-10-23 | 20.15 | $19.93 | 6834 |
| 2023-10-20 | 20.24 | $19.60 | 1328 |
| 2023-10-19 | 20.40 | $20.24 | 57900 |
| 2023-10-18 | 20.46 | $20.24 | 22328 |
| 2023-10-17 | 20.53 | $20.58 | 15000 |
| 2023-10-16 | 20.55 | $20.55 | 2513 |
| 2023-10-13 | 20.57 | $20.40 | 1200 |
| 2023-10-12 | 20.62 | $20.59 | 5200 |
| 2023-10-11 | 20.65 | $20.59 | 80204 |
| 2023-10-10 | 20.68 | $20.70 | 65100 |
| 2023-10-09 | 20.70 | $20.70 | 51650 |
| 2023-10-06 | 20.72 | $20.70 | 7421 |
| 2023-10-05 | 20.74 | $20.59 | 29417 |
| 2023-10-04 | 20.79 | $20.47 | 11400 |
| 2023-10-03 | 20.88 | $20.29 | 41800 |
| 2023-10-02 | 21.01 | $21.02 | 38200 |
| 2023-09-29 | 21.02 | $21.02 | 63700 |
| 2023-09-28 | 21.03 | $20.89 | 35200 |
| 2023-09-27 | 21.06 | $20.74 | 76700 |
| 2023-09-26 | 21.14 | $20.74 | 9900 |
| 2023-09-25 | 21.22 | $21.02 | 6919 |
| 2023-09-22 | 21.26 | $21.11 | 1100 |
| 2023-09-21 | 21.29 | $21.11 | 2700 |
| 2023-09-20 | 21.32 | $21.40 | 2647 |
| 2023-09-19 | 21.29 | $21.33 | 15700 |
| 2023-09-18 | 21.28 | $21.41 | 34300 |
| 2023-09-15 | 21.25 | $21.41 | 24100 |
| 2023-09-14 | 21.20 | $21.16 | 70300 |
| 2023-09-13 | 21.21 | $21.16 | 16100 |
| 2023-09-12 | 21.22 | $21.16 | 16500 |
| 2023-09-11 | 21.22 | $21.63 | 18639 |
| 2023-09-08 | 21.13 | $21.11 | 8750 |
| 2023-09-07 | 21.14 | $21.11 | 87500 |
| 2023-09-06 | 21.14 | $21.19 | 1400 |
| 2023-09-05 | 21.13 | $21.19 | 904 |
| 2023-09-01 | 21.12 | $21.61 | 950 |
| 2023-08-31 | 21.02 | $21.61 | 193207 |
| 2023-08-30 | 20.90 | $21.68 | 15320 |
| 2023-08-29 | 20.74 | $21.47 | 15234 |
| 2023-08-28 | 20.61 | $21.04 | 4010 |
| 2023-08-25 | 20.55 | $21.26 | 300 |
| 2023-08-24 | 20.43 | $20.83 | 500 |
| 2023-08-23 | 20.39 | $20.83 | 6000 |
| 2023-08-22 | 20.34 | $20.43 | 500 |
| 2023-08-21 | 20.38 | $20.36 | 2400 |
| 2023-08-18 | 20.43 | $20.32 | 3437 |
| 2023-08-17 | 20.50 | $20.61 | 100 |
| 2023-08-16 | 20.53 | $20.69 | 1450 |
| 2023-08-15 | 20.55 | $20.69 | 2100 |
| 2023-08-14 | 20.57 | $20.75 | 700 |
| 2023-08-11 | 20.59 | $21.06 | 1015 |
| 2023-08-10 | 20.55 | $20.89 | 931 |
| 2023-08-09 | 20.54 | $20.84 | 2600 |
| 2023-08-08 | 20.54 | $20.61 | 6715 |
| 2023-08-07 | 20.59 | $21.34 | 441 |
| 2023-08-04 | 20.51 | $20.78 | 701 |
| 2023-08-03 | 20.53 | $20.49 | 600 |
| 2023-08-02 | 20.62 | $20.56 | 1900 |
| 2023-08-01 | 20.71 | $21.12 | 2400 |
| 2023-07-31 | 20.70 | $21.12 | 4716 |
| 2023-07-28 | 20.70 | $21.03 | 4700 |
| 2023-07-27 | 20.72 | $20.79 | 1100 |
| 2023-07-26 | 20.79 | $20.93 | 2300 |
| 2023-07-25 | 20.86 | $21.26 | 10900 |
| 2023-07-24 | 20.87 | $21.56 | 1300 |
| 2023-07-21 | 20.82 | $21.05 | 100 |
| 2023-07-20 | 20.88 | $21.05 | 239 |
| 2023-07-19 | 20.96 | $21.32 | 6900 |
| 2023-07-18 | 20.99 | $21.26 | 1945 |
| 2023-07-17 | 21.05 | $21.51 | 2600 |
| 2023-07-14 | 21.07 | $21.69 | 2021 |
| 2023-07-13 | 21.06 | $21.78 | 1300 |
| 2023-07-12 | 21.04 | $21.34 | 1000 |
| 2023-07-11 | 21.12 | $21.01 | 125 |
| 2023-07-10 | 21.28 | $21.12 | 1500 |
| 2023-07-07 | 21.46 | $21.37 | 16100 |
| 2023-07-06 | 21.62 | $21.23 | 3131 |
| 2023-07-05 | 21.84 | $21.93 | 500 |
| 2023-07-03 | 21.95 | $21.90 | 1800 |
| 2023-06-30 | 22.09 | $22.36 | 1600 |
| 2023-06-29 | 22.17 | $22.21 | 1015 |
| 2023-06-28 | 22.30 | $21.81 | 12929 |
| 2023-06-27 | 22.54 | $21.85 | 1406 |
| 2023-06-26 | 22.82 | $22.39 | 120 |
| 2023-06-23 | 23.04 | $22.35 | 1100 |
| 2023-06-22 | 23.30 | $22.98 | 100 |
| 2023-06-21 | 23.48 | $22.98 | 1600 |
| 2023-06-20 | 23.69 | $23.09 | 4010 |
| 2023-06-16 | 23.92 | $23.21 | 2631 |
| 2023-06-15 | 24.17 | $23.21 | 1900 |
| 2023-06-14 | 24.46 | $23.70 | 400 |
| 2023-06-13 | 24.69 | $23.75 | 4600 |
| 2023-06-12 | 24.96 | $22.58 | 1300 |
| 2023-06-09 | 25.52 | $23.22 | 5106 |
| 2023-06-08 | 26.04 | $26.07 | 3100 |
| 2023-06-07 | 26.04 | $25.99 | 120 |
| 2023-06-06 | 26.05 | $26.22 | 200 |
| 2023-06-05 | 26.03 | $25.69 | — |
| 2023-06-02 | 26.11 | $25.69 | — |
| 2023-06-01 | 26.20 | $25.69 | 127 |
| 2023-05-31 | 26.31 | $25.97 | 40500 |
| 2023-05-30 | 26.37 | $25.83 | 200 |
| 2023-05-26 | 26.48 | $26.25 | — |
| 2023-05-25 | 26.51 | $26.25 | — |
| 2023-05-24 | 26.55 | $26.25 | 1100 |
| 2023-05-23 | 26.59 | $26.11 | 508 |
| 2023-05-22 | 26.66 | $26.82 | 200 |
| 2023-05-19 | 26.60 | $26.65 | 130 |
| 2023-05-18 | 26.56 | $26.83 | 936 |
| 2023-05-17 | 26.48 | $26.81 | 400 |
| 2023-05-16 | 26.39 | $26.85 | 1139 |
| 2023-05-15 | 26.27 | $26.60 | 2031 |
| 2023-05-12 | 26.19 | $26.25 | — |
| 2023-05-11 | 26.16 | $26.25 | 542 |
| 2023-05-10 | 26.13 | $26.39 | 700 |
| 2023-05-09 | 26.07 | $26.09 | 1300 |
| 2023-05-08 | 26.06 | $26.04 | — |
| 2023-05-05 | 26.06 | $26.04 | — |
| 2023-05-04 | 26.05 | $26.04 | — |
| 2023-05-03 | 26.05 | $26.04 | — |
| 2023-05-02 | 26.04 | $26.04 | — |
| 2023-05-01 | 26.04 | $26.04 | 100 |
| 2023-04-28 | 26.03 | $25.74 | — |
| 2023-04-27 | 26.08 | $25.74 | 720 |
| 2023-04-26 | 26.15 | $25.60 | 300 |
| 2023-04-25 | 26.25 | $26.11 | — |
| 2023-04-24 | 26.25 | $26.11 | 415 |
| 2023-04-21 | 26.26 | $26.28 | 647 |
| 2023-04-20 | 26.24 | $26.32 | 12428 |
| 2023-04-19 | 26.19 | $26.44 | — |
| 2023-04-18 | 26.12 | $26.44 | 1903 |
| 2023-04-17 | 26.03 | $26.12 | — |
| 2023-04-14 | 26.00 | $26.12 | 200 |
| 2023-04-13 | 25.96 | $26.36 | — |
| 2023-04-12 | 25.86 | $26.36 | — |
| 2023-04-11 | 25.74 | $26.36 | 1000 |
| 2023-04-10 | 25.61 | $26.22 | 5300 |
| 2023-04-06 | 25.49 | $26.12 | 236 |
| 2023-04-05 | 25.36 | $26.50 | 429 |
| 2023-04-04 | 25.14 | $25.86 | — |
| 2023-04-03 | 25.02 | $25.86 | — |
| 2023-03-31 | 24.88 | $25.86 | 500 |
| 2023-03-30 | 24.72 | $26.26 | 122 |
| 2023-03-29 | 24.45 | $24.62 | — |
| 2023-03-28 | 24.49 | $24.62 | — |
| 2023-03-27 | 24.53 | $24.62 | 32100 |
| 2023-03-24 | 24.59 | $24.62 | 16100 |
| 2023-03-23 | 24.67 | $24.62 | 8100 |
| 2023-03-22 | 24.76 | $24.62 | 4100 |
| 2023-03-21 | 24.86 | $24.62 | 100 |
| 2023-03-20 | 24.99 | $24.62 | 100 |
| 2023-03-17 | 25.15 | $24.62 | 300 |
| 2023-03-16 | 25.33 | $24.15 | 100 |
| 2023-03-15 | 25.64 | $24.08 | 1044 |
| 2023-03-14 | 26.02 | $24.72 | 100 |
| 2023-03-13 | 26.33 | $24.72 | 200 |
| 2023-03-10 | 26.68 | $26.34 | 100 |
| 2023-03-09 | 26.76 | $26.34 | 100 |
| 2023-03-08 | 26.85 | $26.34 | 850 |
| 2023-03-07 | 26.95 | $26.34 | 2500 |
| 2023-03-06 | 27.06 | $26.60 | 1021 |
| 2023-03-03 | 27.14 | $26.65 | 1225 |
| 2023-03-02 | 27.22 | $26.65 | 800 |
| 2023-03-01 | 27.31 | $27.02 | 1200 |
| 2023-02-28 | 27.33 | $26.81 | 33830 |
| 2023-02-27 | 27.40 | $27.15 | 1600 |
| 2023-02-24 | 27.41 | $27.15 | 300 |
| 2023-02-23 | 27.42 | $27.40 | 400 |
| 2023-02-22 | 27.38 | $27.45 | 8500 |
| 2023-02-21 | 27.31 | $27.10 | 3339 |
| 2023-02-17 | 27.31 | $27.04 | 400 |
| 2023-02-16 | 27.31 | $27.09 | 1100 |
| 2023-02-15 | 27.30 | $27.09 | 1800 |
| 2023-02-14 | 27.29 | $27.57 | 850 |
| 2023-02-13 | 27.17 | $27.57 | 600 |
| 2023-02-10 | 27.03 | $27.99 | 411 |
| 2023-02-09 | 26.77 | $26.23 | 46600 |
| 2023-02-08 | 26.84 | $26.28 | 725 |
| 2023-02-07 | 26.91 | $26.28 | 647 |
| 2023-02-06 | 26.99 | $26.67 | 500 |
| 2023-02-03 | 27.00 | $26.43 | 100 |
| 2023-02-02 | 27.06 | $27.34 | 662 |
| 2023-02-01 | 26.93 | $27.34 | 200 |
| 2023-01-31 | 26.77 | $27.10 | 600 |
| 2023-01-30 | 26.64 | $27.10 | 2100 |
| 2023-01-27 | 26.48 | $26.29 | — |
| 2023-01-26 | 26.47 | $26.29 | — |
| 2023-01-25 | 26.45 | $26.29 | 239 |
| 2023-01-24 | 26.43 | $26.10 | — |
| 2023-01-23 | 26.44 | $26.10 | 8900 |
| 2023-01-20 | 26.45 | $26.32 | 200 |
| 2023-01-19 | 26.40 | $27.18 | — |
| 2023-01-18 | 26.17 | $27.18 | 1903 |
| 2023-01-17 | 25.90 | $27.32 | 2200 |
| 2023-01-13 | 25.55 | $26.89 | 1400 |
| 2023-01-12 | 25.24 | $25.19 | 945 |
| 2023-01-11 | 25.23 | $25.78 | — |
| 2023-01-10 | 25.09 | $25.78 | — |
| 2023-01-09 | 24.94 | $25.78 | 1829 |
| 2023-01-06 | 24.75 | $24.86 | — |
| 2023-01-05 | 24.73 | $24.86 | — |
| 2023-01-04 | 24.71 | $24.86 | 800 |
| 2023-01-03 | 24.69 | $24.65 | 11924 |
| 2022-12-30 | 24.70 | $24.75 | 133 |
| 2022-12-29 | 24.70 | $24.54 | — |
| 2022-12-28 | 24.74 | $24.54 | — |
| 2022-12-27 | 24.79 | $24.54 | — |
| 2022-12-23 | 24.85 | $24.54 | 300 |
| 2022-12-22 | 24.91 | $24.50 | 100 |
| 2022-12-21 | 25.00 | $24.50 | 58743 |
| 2022-12-20 | 25.10 | $25.05 | 245 |
| 2022-12-19 | 25.10 | $24.76 | 300 |
| 2022-12-16 | 25.15 | $24.88 | 300 |
| 2022-12-15 | 25.20 | $25.46 | 100 |
| 2022-12-14 | 25.12 | $25.46 | 100 |
| 2022-12-13 | 25.03 | $25.49 | 7000 |
| 2022-12-12 | 24.92 | $25.11 | 2700 |
| 2022-12-09 | 24.88 | $25.04 | 200 |
| 2022-12-08 | 24.84 | $24.52 | 100 |
| 2022-12-07 | 24.90 | $24.52 | 100 |
| 2022-12-06 | 24.97 | $24.47 | 621 |
| 2022-12-05 | 25.07 | $24.11 | 1500 |
| 2022-12-02 | 25.25 | $24.77 | 306 |
| 2022-12-01 | 25.32 | $24.60 | 1939 |
| 2022-11-30 | 25.44 | $24.77 | 4302 |
| 2022-11-29 | 25.55 | $23.86 | 15836 |
| 2022-11-28 | 25.85 | $25.92 | 100 |
| 2022-11-25 | 25.77 | $25.65 | 1400 |
| 2022-11-23 | 25.73 | $25.83 | 100 |
| 2022-11-22 | 25.64 | $25.83 | 9722 |
| 2022-11-21 | 25.54 | $26.05 | 2350 |
| 2022-11-18 | 25.36 | $26.05 | 217 |
| 2022-11-17 | 25.16 | $25.57 | 3475 |
| 2022-11-16 | 25.02 | $25.57 | 4037 |
| 2022-11-15 | 24.86 | $25.57 | 200 |
| 2022-11-14 | 24.67 | $25.53 | 8500 |
| 2022-11-11 | 24.45 | $25.00 | 4600 |
| 2022-11-10 | 24.32 | $25.00 | 1026 |
| 2022-11-09 | 24.16 | $24.22 | 1300 |
| 2022-11-08 | 24.13 | $24.39 | 500 |
| 2022-11-07 | 24.07 | $24.26 | 500 |
| 2022-11-04 | 24.02 | $23.94 | 11000 |
| 2022-11-03 | 24.04 | $24.57 | 5600 |
| 2022-11-02 | 23.92 | $24.57 | 100 |
| 2022-11-01 | 23.79 | $24.47 | 1200 |
| 2022-10-31 | 23.65 | $24.37 | 818 |
| 2022-10-28 | 23.52 | $24.43 | 2900 |
| 2022-10-27 | 23.35 | $24.43 | 400 |
| 2022-10-26 | 23.15 | $24.20 | 200 |
| 2022-10-25 | 22.98 | $24.27 | 100 |
| 2022-10-24 | 22.77 | $23.27 | 200 |
| 2022-10-21 | 22.73 | $22.97 | 150 |
| 2022-10-20 | 22.76 | $22.97 | 125 |
| 2022-10-19 | 22.80 | $22.97 | 5045 |
| 2022-10-18 | 22.84 | $23.57 | 112 |
| 2022-10-17 | 22.77 | $23.57 | 15203 |
| 2022-10-14 | 22.70 | $23.09 | 701 |
| 2022-10-13 | 22.71 | $23.36 | 914 |
| 2022-10-12 | 22.68 | $22.79 | 100 |
| 2022-10-11 | 22.77 | $22.06 | 6100 |
| 2022-10-10 | 23.04 | $21.49 | 900 |
| 2022-10-07 | 23.47 | $22.16 | 744 |
| 2022-10-06 | 23.84 | $22.68 | 1400 |
| 2022-10-05 | 24.15 | $23.28 | 800 |
| 2022-10-04 | 24.40 | $24.17 | 600 |
| 2022-10-03 | 24.50 | $23.60 | 2212 |
| 2022-09-30 | 24.74 | $24.39 | 600 |
| 2022-09-29 | 24.85 | $24.39 | 850 |
| 2022-09-28 | 24.98 | $24.39 | 400 |
| 2022-09-27 | 25.14 | $24.28 | 15309 |
| 2022-09-26 | 25.34 | $23.75 | 1000 |
| 2022-09-23 | 25.69 | $24.15 | 800 |
| 2022-09-22 | 26.01 | $25.35 | 1100 |
| 2022-09-21 | 26.13 | $25.35 | 200 |
| 2022-09-20 | 26.27 | $25.99 | 1150 |
| 2022-09-19 | 26.29 | $25.99 | 545 |
| 2022-09-16 | 26.32 | $25.99 | 535 |
| 2022-09-15 | 26.34 | $26.37 | 1100 |
| 2022-09-14 | 26.29 | $26.37 | 1200 |
| 2022-09-13 | 26.23 | $26.28 | 3004 |
| 2022-09-12 | 26.17 | $26.80 | 14006 |
| 2022-09-09 | 25.99 | $26.64 | 3000 |
| 2022-09-08 | 25.82 | $25.96 | 1019 |
| 2022-09-07 | 25.76 | $25.70 | 2719 |
| 2022-09-06 | 25.74 | $25.20 | 300 |
| 2022-09-02 | 25.82 | $24.82 | 2501 |
| 2022-09-01 | 26.00 | $25.37 | 4300 |
| 2022-08-31 | 26.09 | $25.37 | 4800 |
| 2022-08-30 | 26.18 | $25.39 | 1900 |
| 2022-08-29 | 26.29 | $25.60 | 1708 |
| 2022-08-26 | 26.36 | $25.51 | 300 |
| 2022-08-25 | 26.47 | $26.15 | 200 |
| 2022-08-24 | 26.44 | $25.67 | 1175 |
| 2022-08-23 | 26.52 | $25.67 | 300 |
| 2022-08-22 | 26.60 | $25.76 | 606 |
| 2022-08-19 | 26.66 | $26.04 | 128 |
| 2022-08-18 | 26.67 | $26.26 | 1645 |
| 2022-08-17 | 26.64 | $26.41 | 620 |
| 2022-08-16 | 26.55 | $26.48 | 128 |
| 2022-08-15 | 26.44 | $26.33 | 500 |
| 2022-08-12 | 26.33 | $26.24 | 2400 |
| 2022-08-11 | 26.21 | $26.61 | 1300 |
| 2022-08-10 | 25.99 | $26.04 | 1187 |
| 2022-08-09 | 25.85 | $26.04 | 600 |
| 2022-08-08 | 25.68 | $26.57 | 200 |
| 2022-08-05 | 25.37 | $26.14 | 3800 |
| 2022-08-04 | 25.08 | $25.92 | 4139 |
| 2022-08-03 | 24.80 | $24.34 | 1200 |
| 2022-08-02 | 24.79 | $24.34 | 200 |
| 2022-08-01 | 24.78 | $24.72 | 100 |
| 2022-07-29 | 24.69 | $24.59 | 500 |
| 2022-07-28 | 24.60 | $24.63 | 5204 |
| 2022-07-27 | 24.48 | $24.71 | 500 |
| 2022-07-26 | 24.31 | $24.87 | 205 |
| 2022-07-25 | 24.09 | $24.39 | — |
| 2022-07-22 | 23.92 | $24.39 | — |
| 2022-07-21 | 23.72 | $24.39 | 501 |
| 2022-07-20 | 23.49 | $23.86 | 319 |
| 2022-07-19 | 23.32 | $23.64 | 4600 |
| 2022-07-18 | 23.17 | $22.95 | 300 |
| 2022-07-15 | 23.14 | $23.17 | 713 |
| 2022-07-14 | 23.05 | $23.26 | 637 |
| 2022-07-13 | 22.92 | $23.71 | 2700 |
| 2022-07-12 | 22.67 | $23.19 | 500 |
| 2022-07-11 | 22.50 | $23.06 | 5600 |
| 2022-07-08 | 22.31 | $22.88 | 300 |
| 2022-07-07 | 22.13 | $22.74 | 400 |
| 2022-07-06 | 21.95 | $22.26 | 712 |
| 2022-07-05 | 21.84 | $22.55 | 710 |
| 2022-07-01 | 21.65 | $21.80 | — |
| 2022-06-30 | 21.59 | $21.80 | 3612 |
| 2022-06-29 | 21.51 | $21.75 | 3012 |
| 2022-06-28 | 21.43 | $21.58 | 4000 |
| 2022-06-27 | 21.37 | $21.84 | — |
| 2022-06-24 | 21.25 | $21.84 | — |
| 2022-06-23 | 21.10 | $21.84 | 1213 |
| 2022-06-22 | 20.93 | $21.56 | 11029 |
| 2022-06-21 | 20.79 | $21.62 | 217 |
| 2022-06-17 | 20.62 | $20.85 | 25709 |
| 2022-06-16 | 20.58 | $20.93 | 2700 |
| 2022-06-15 | 20.52 | $21.16 | 2100 |
| 2022-06-14 | 20.40 | $20.94 | 3000 |
| 2022-06-13 | 20.31 | $20.92 | 3769 |
| 2022-06-10 | 20.21 | $21.02 | 200 |
| 2022-06-09 | 20.07 | $20.70 | 2800 |
| 2022-06-08 | 19.99 | $20.71 | — |
| 2022-06-07 | 19.89 | $20.71 | 9800 |
| 2022-06-06 | 19.77 | $20.68 | 17600 |
| 2022-06-03 | 19.65 | $20.17 | 5200 |
| 2022-06-02 | 19.62 | $20.42 | 1225 |
| 2022-06-01 | 19.54 | $20.48 | 7900 |
| 2022-05-31 | 19.44 | $20.18 | 3700 |
| 2022-05-27 | 19.38 | $19.94 | 1100 |
| 2022-05-26 | 19.38 | $20.10 | 618 |
| 2022-05-25 | 19.35 | $19.86 | 10446 |
| 2022-05-24 | 19.37 | $19.29 | 15100 |
| 2022-05-23 | 19.52 | $19.56 | — |
| 2022-05-20 | 19.64 | $19.56 | 49524 |
| 2022-05-19 | 19.79 | $19.72 | 3400 |
| 2022-05-18 | 19.93 | $19.65 | 1200 |
| 2022-05-17 | 20.13 | $20.69 | 900 |
| 2022-05-16 | 20.13 | $20.16 | 4742 |
| 2022-05-13 | 20.26 | $20.09 | 700 |
| 2022-05-12 | 20.43 | $20.12 | 3710 |
| 2022-05-11 | 20.63 | $20.25 | 300 |
| 2022-05-10 | 20.84 | $20.10 | 223 |
| 2022-05-09 | 21.12 | $20.17 | 2100 |
| 2022-05-06 | 21.44 | $20.81 | 108 |
| 2022-05-05 | 21.67 | $20.93 | 600 |
| 2022-05-04 | 21.93 | $21.31 | 2008 |
| 2022-05-03 | 22.15 | $20.80 | 520 |
| 2022-05-02 | 22.52 | $20.97 | 2600 |
| 2022-04-29 | 22.92 | $21.41 | 9000 |
| 2022-04-28 | 23.28 | $21.79 | 945 |
| 2022-04-27 | 23.63 | $22.03 | 1500 |
| 2022-04-26 | 23.99 | $22.77 | 900 |
| 2022-04-25 | 24.25 | $23.82 | 2700 |
| 2022-04-22 | 24.32 | $24.22 | 1400 |
| 2022-04-21 | 24.33 | $24.59 | 600 |
| 2022-04-20 | 24.25 | $24.84 | 6342 |
| 2022-04-19 | 24.11 | $24.38 | 1000 |
| 2022-04-18 | 24.05 | $24.03 | 700 |
| 2022-04-14 | 24.04 | $24.15 | 3000 |
| 2022-04-13 | 24.01 | $24.21 | 1829 |
| 2022-04-12 | 23.97 | $23.96 | 2200 |
| 2022-04-11 | 23.97 | $23.98 | 500 |
| 2022-04-08 | 23.96 | $24.08 | 3247 |
| 2022-04-07 | 23.93 | $23.72 | 900 |
| 2022-04-06 | 23.97 | $23.84 | 700 |
| 2022-04-05 | 24.00 | $23.88 | 1900 |
| 2022-04-04 | 24.02 | $24.03 | 2100 |
| 2022-04-01 | 24.01 | $23.71 | 528 |
| 2022-03-31 | 24.06 | $23.79 | 2300 |
| 2022-03-30 | 24.11 | $24.02 | 207 |
| 2022-03-29 | 24.12 | $23.83 | 4242 |
| 2022-03-28 | 24.16 | $23.62 | 1129 |
| 2022-03-25 | 24.26 | $23.58 | 2202 |
| 2022-03-24 | 24.38 | $24.01 | 1222 |
| 2022-03-23 | 24.42 | $24.31 | 1100 |
| 2022-03-22 | 24.41 | $24.45 | 13600 |
| 2022-03-21 | 24.37 | $24.46 | 7100 |
| 2022-03-18 | 24.32 | $24.76 | 3700 |
| 2022-03-17 | 24.19 | $24.25 | 3500 |
| 2022-03-16 | 24.14 | $23.48 | 1800 |
| 2022-03-15 | 24.25 | $22.72 | 6100 |
| 2022-03-14 | 24.54 | $23.74 | 1300 |
| 2022-03-11 | 24.66 | $24.13 | 2900 |
| 2022-03-10 | 24.71 | $24.80 | — |
| 2022-03-09 | 24.62 | $24.80 | 51400 |
| 2022-03-08 | 24.51 | $24.39 | 5900 |
| 2022-03-07 | 24.47 | $24.38 | 6700 |
| 2022-03-04 | 24.42 | $24.56 | 6321 |
| 2022-03-03 | 24.33 | $24.59 | 600 |
| 2022-03-02 | 24.21 | $23.82 | — |
| 2022-03-01 | 24.23 | $23.82 | 2200 |
| 2022-02-28 | 24.25 | $24.55 | 12720 |
| 2022-02-25 | 24.11 | $24.34 | 514 |
| 2022-02-24 | 23.99 | $24.25 | 1000 |
| 2022-02-23 | 23.87 | $24.36 | 3844 |
| 2022-02-22 | 23.71 | $24.63 | 2400 |
| 2022-02-18 | 23.46 | $24.32 | 6900 |
| 2022-02-17 | 23.23 | $24.32 | 3000 |
| 2022-02-16 | 22.96 | $24.04 | 4923 |
| 2022-02-15 | 22.70 | $23.68 | 14300 |
| 2022-02-14 | 22.48 | $23.47 | 4442 |
| 2022-02-11 | 22.27 | $22.96 | 5300 |
| 2022-02-10 | 22.14 | $22.46 | 3519 |
| 2022-02-09 | 22.09 | $22.23 | 1700 |
| 2022-02-08 | 22.07 | $22.16 | 12200 |
| 2022-02-07 | 22.08 | $22.01 | 51317 |
| 2022-02-04 | 22.11 | $22.10 | 5600 |
| 2022-02-03 | 22.14 | $22.37 | 2902 |
| 2022-02-02 | 22.11 | $22.58 | 1800 |
| 2022-02-01 | 22.03 | $22.40 | 700 |
| 2022-01-31 | 21.99 | $22.43 | 5500 |
| 2022-01-28 | 21.92 | $21.78 | 2118 |
| 2022-01-27 | 21.99 | $21.69 | 600 |
| 2022-01-26 | 22.09 | $22.08 | 11900 |
| 2022-01-25 | 22.13 | $22.19 | 3200 |
| 2022-01-24 | 22.15 | $21.71 | 4337 |
| 2022-01-21 | 22.27 | $21.41 | 17549 |
| 2022-01-20 | 22.48 | $21.71 | 21100 |
| 2022-01-19 | 22.66 | $21.90 | 5500 |
| 2022-01-18 | 22.83 | $22.38 | 1300 |
| 2022-01-14 | 22.93 | $22.70 | 4600 |
| 2022-01-13 | 22.98 | $23.07 | 800 |
| 2022-01-12 | 22.95 | $23.20 | 1939 |
| 2022-01-11 | 22.90 | $23.68 | 5500 |
| 2022-01-10 | 22.73 | $23.56 | 2100 |
| 2022-01-07 | 22.56 | $23.18 | 2025 |
| 2022-01-06 | 22.45 | $23.08 | 3500 |
| 2022-01-05 | 22.34 | $22.39 | 3000 |
| 2022-01-04 | 22.35 | $22.80 | 834 |
| 2022-01-03 | 22.29 | $22.55 | — |
| 2021-12-31 | 22.27 | $22.55 | 9700 |
| 2021-12-30 | 22.25 | $22.45 | 1100 |
| 2021-12-29 | 22.25 | $22.41 | 2200 |
| 2021-12-28 | 22.26 | $21.41 | 600 |
| 2021-12-27 | 22.48 | $24.75 | 1000 |
| 2021-12-23 | 22.04 | $22.76 | — |
| 2021-12-22 | 21.95 | $22.76 | 5011 |
| 2021-12-21 | 21.85 | $22.06 | 600 |
| 2021-12-20 | 21.88 | $21.82 | 1300 |
| 2021-12-17 | 21.98 | $21.99 | 1800 |
| 2021-12-16 | 22.05 | $21.94 | 3500 |
| 2021-12-15 | 22.16 | $22.08 | 4200 |
| 2021-12-14 | 22.25 | $22.14 | 5214 |
| 2021-12-13 | 22.35 | $22.71 | 1020 |
| 2021-12-10 | 22.35 | $22.77 | 2400 |
| 2021-12-09 | 22.34 | $22.74 | 3000 |
| 2021-12-08 | 22.35 | $23.22 | 4200 |
| 2021-12-07 | 22.25 | $22.61 | 3000 |
| 2021-12-06 | 22.27 | $21.99 | 900 |
| 2021-12-03 | 22.44 | $21.88 | 3400 |
| 2021-12-02 | 22.65 | $21.84 | 812 |
| 2021-12-01 | 22.92 | $22.08 | 500 |
| 2021-11-30 | 23.18 | $22.20 | 13200 |
| 2021-11-29 | 23.46 | $22.75 | 1600 |
| 2021-11-26 | 23.68 | $22.90 | 600 |
| 2021-11-24 | 23.90 | $23.87 | 900 |
| 2021-11-23 | 23.95 | $23.87 | 949 |
| 2021-11-22 | 24.02 | $23.94 | 1300 |
| 2021-11-19 | 24.08 | $23.83 | 1600 |
| 2021-11-18 | 24.18 | $23.83 | 3300 |
| 2021-11-17 | 24.30 | $23.97 | 110 |
| 2021-11-16 | 24.41 | $24.42 | 1500 |
| 2021-11-15 | 24.44 | $24.42 | 2448 |
| 2021-11-12 | 24.48 | $24.51 | 813 |
| 2021-11-11 | 24.51 | $24.65 | 606 |
| 2021-11-10 | 24.52 | $24.99 | 1100 |
| 2021-11-09 | 24.46 | $25.39 | 1500 |
| 2021-11-08 | 24.30 | $24.78 | 6517 |
| 2021-11-05 | 24.26 | $25.36 | 3909 |
| 2021-11-04 | 24.08 | $23.88 | 3700 |
| 2021-11-03 | 24.20 | $24.12 | 1600 |
| 2021-11-02 | 24.28 | $24.20 | 1101 |
| 2021-11-01 | 24.36 | $24.27 | 300 |
| 2021-10-29 | 24.45 | $23.89 | 3100 |
| 2021-10-28 | 24.63 | $24.60 | 1900 |
| 2021-10-27 | 24.70 | $24.46 | 2104 |
| 2021-10-26 | 24.81 | $24.86 | 1000 |
| 2021-10-25 | 24.85 | $24.91 | 4000 |
| 2021-10-22 | 24.90 | $25.12 | 1800 |
| 2021-10-21 | 24.91 | $25.48 | 200 |
| 2021-10-20 | 24.85 | $25.48 | 546 |
| 2021-10-19 | 24.78 | $25.17 | 1500 |
| 2021-10-18 | 24.77 | $24.97 | 2945 |
| 2021-10-15 | 24.81 | $24.99 | 200 |
| 2021-10-14 | 24.85 | $25.23 | 4200 |
| 2021-10-13 | 24.85 | $25.10 | 9700 |
| 2021-10-12 | 24.88 | $24.91 | 4917 |
| 2021-10-11 | 24.96 | $25.10 | — |
| 2021-10-08 | 25.02 | $25.10 | 3900 |
| 2021-10-07 | 25.10 | $25.36 | 14810 |
| 2021-10-06 | 25.14 | $25.56 | — |
| 2021-10-05 | 25.14 | $25.56 | 2200 |
| 2021-10-04 | 25.15 | $25.39 | 420 |
| 2021-10-01 | 25.21 | $25.27 | 624 |
| 2021-09-30 | 25.30 | $25.23 | 932 |
| 2021-09-29 | 25.42 | $25.19 | 200 |
| 2021-09-28 | 25.58 | $25.04 | 3008 |
| 2021-09-27 | 25.79 | $25.49 | 5502 |
| 2021-09-24 | 25.96 | $25.41 | 1200 |
| 2021-09-23 | 26.16 | $26.11 | 52000 |
| 2021-09-22 | 26.26 | $25.94 | 1200 |
| 2021-09-21 | 26.42 | $25.28 | 5300 |
| 2021-09-20 | 26.75 | $25.90 | 2800 |
| 2021-09-17 | 27.00 | $26.80 | 5500 |
| 2021-09-16 | 27.10 | $26.76 | 527 |
| 2021-09-15 | 27.23 | $26.75 | 2623 |
| 2021-09-14 | 27.39 | $27.26 | 2022 |
| 2021-09-13 | 27.46 | $27.36 | 716 |
| 2021-09-10 | 27.54 | $27.07 | 1600 |
| 2021-09-09 | 27.68 | $27.01 | 5205 |
| 2021-09-08 | 27.87 | $27.42 | 10819 |
| 2021-09-07 | 28.00 | $27.81 | 600 |
| 2021-09-03 | 28.07 | $28.13 | 1200 |
| 2021-09-02 | 28.08 | $28.35 | 1500 |
| 2021-09-01 | 28.06 | $28.37 | 5212 |
| 2021-08-31 | 28.02 | $28.24 | 7322 |
| 2021-08-30 | 28.01 | $28.09 | 2100 |
| 2021-08-27 | 28.03 | $28.20 | 737 |
| 2021-08-26 | 28.04 | $28.01 | 300 |
| 2021-08-25 | 28.09 | $28.15 | 1111 |
| 2021-08-24 | 28.11 | $28.14 | 1100 |
| 2021-08-23 | 28.15 | $28.11 | 1000 |
| 2021-08-20 | 28.20 | $27.84 | 2700 |
| 2021-08-19 | 28.32 | $27.47 | 400 |
| 2021-08-18 | 28.53 | $28.06 | 500 |
| 2021-08-17 | 28.66 | $28.10 | 3100 |
| 2021-08-16 | 28.80 | $28.37 | 400 |
| 2021-08-13 | 28.91 | $28.92 | 800 |
| 2021-08-12 | 28.91 | $29.11 | 300 |
| 2021-08-11 | 28.88 | $29.57 | 1400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.09
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.76
Average
23.33
Maximum
31.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 28.09 | $28.64 | 36317 |
| 2026-08-06 | 28.01 | $27.55 | 51800 |
| 2026-08-05 | 28.26 | $28.12 | 34300 |
| 2026-08-04 | 28.40 | $27.62 | 8248 |
| 2026-08-03 | 28.72 | $28.16 | 2400 |
| 2026-07-31 | 28.96 | $28.17 | 47100 |
| 2026-07-30 | 29.24 | $29.57 | 3300 |
| 2026-07-29 | 29.14 | $29.50 | 200 |
| 2026-07-28 | 29.04 | $29.50 | 47749 |
| 2026-07-27 | 28.93 | $28.53 | 158000 |
| 2026-07-24 | 29.10 | $28.12 | 20100 |
| 2026-07-23 | 29.44 | $29.25 | 44639 |
| 2026-07-22 | 29.49 | $29.18 | 100 |
| 2026-07-21 | 29.59 | $29.18 | 22540 |
| 2026-07-20 | 29.70 | $30.07 | 100 |
| 2026-07-17 | 29.55 | $30.07 | 70200 |
| 2026-07-16 | 29.37 | $30.42 | 33000 |
| 2026-07-15 | 29.04 | $28.89 | 70700 |
| 2026-07-14 | 29.12 | $29.36 | 1 |
| 2026-07-13 | 29.08 | $29.37 | 30500 |
| 2026-07-10 | 29.03 | $29.16 | 100 |
| 2026-07-09 | 29.03 | $29.16 | 41900 |
| 2026-07-08 | 29.04 | $29.08 | 20200 |
| 2026-07-07 | 29.09 | $28.99 | 54800 |
| 2026-07-06 | 29.17 | $29.05 | 31317 |
| 2026-07-02 | 29.26 | $28.95 | 25120 |
| 2026-07-01 | 29.41 | $29.17 | 1529 |
| 2026-06-30 | 29.52 | $29.32 | 47030 |
| 2026-06-29 | 29.61 | $30.14 | 44700 |
| 2026-06-26 | 29.46 | $29.98 | 49500 |
| 2026-06-25 | 29.33 | $29.73 | 30600 |
| 2026-06-24 | 29.25 | $29.55 | 11944 |
| 2026-06-23 | 29.22 | $29.01 | 4715 |
| 2026-06-22 | 29.36 | $28.83 | 209143 |
| 2026-06-18 | 29.58 | $29.20 | 61000 |
| 2026-06-17 | 29.75 | $29.12 | 38301 |
| 2026-06-16 | 29.98 | $29.65 | 56000 |
| 2026-06-15 | 30.08 | $29.90 | 184023 |
| 2026-06-12 | 30.14 | $29.95 | 81200 |
| 2026-06-11 | 30.19 | $29.90 | 14900 |
| 2026-06-10 | 30.26 | $29.86 | 64723 |
| 2026-06-09 | 30.36 | $29.78 | 95100 |
| 2026-06-08 | 30.51 | $29.54 | 106100 |
| 2026-06-05 | 30.76 | $30.67 | 97100 |
| 2026-06-04 | 30.70 | $30.73 | 69836 |
| 2026-06-03 | 30.61 | $30.79 | 8400 |
| 2026-06-02 | 30.47 | $30.49 | 32002 |
| 2026-06-01 | 30.39 | $30.54 | 20600 |
| 2026-05-29 | 30.27 | $30.71 | 226706 |
| 2026-05-28 | 30.07 | $30.03 | 388913 |
| 2026-05-27 | 30.04 | $30.20 | 158100 |
| 2026-05-26 | 29.95 | $29.73 | 309900 |
| 2026-05-22 | 29.98 | $30.31 | 100 |
| 2026-05-21 | 29.84 | $30.31 | 63941 |
| 2026-05-20 | 29.66 | $30.70 | 185442 |
| 2026-05-19 | 29.33 | $29.78 | 89100 |
| 2026-05-18 | 29.21 | $28.76 | 941 |
| 2026-05-15 | 29.39 | $28.68 | 57307 |
| 2026-05-14 | 29.64 | $29.51 | 67700 |
| 2026-05-13 | 29.69 | $29.41 | 63824 |
| 2026-05-12 | 29.78 | $29.35 | 130148 |
| 2026-05-11 | 29.90 | $29.45 | 277716 |
| 2026-05-08 | 30.02 | $30.46 | 38800 |
| 2026-05-07 | 29.85 | $30.21 | 151148 |
| 2026-05-06 | 29.72 | $29.70 | 17200 |
| 2026-05-05 | 29.73 | $30.17 | 266700 |
| 2026-05-04 | 29.59 | $30.08 | 90800 |
| 2026-05-01 | 29.44 | $30.75 | 91000 |
| 2026-04-30 | 29.06 | $30.04 | 27900 |
| 2026-04-29 | 28.83 | $29.74 | 144406 |
| 2026-04-28 | 28.65 | $29.49 | 36100 |
| 2026-04-27 | 28.52 | $29.51 | 346228 |
| 2026-04-24 | 28.37 | $29.41 | 45000 |
| 2026-04-23 | 28.23 | $29.00 | 16100 |
| 2026-04-22 | 28.21 | $28.62 | 7104 |
| 2026-04-21 | 28.32 | $28.56 | 925704 |
| 2026-04-20 | 28.49 | $28.16 | 76514 |
| 2026-04-17 | 28.83 | $27.79 | 149144 |
| 2026-04-16 | 29.39 | $27.67 | 165819 |
| 2026-04-15 | 30.11 | $28.23 | 615200 |
| 2026-04-14 | 30.83 | $29.30 | 687307 |
| 2026-04-13 | 31.36 | $29.75 | 309900 |
| 2026-04-10 | 31.87 | $32.49 | 88205 |
| 2026-04-09 | 31.61 | $32.18 | 1200 |
| 2026-04-08 | 31.40 | $31.95 | 44139 |
| 2026-04-07 | 31.21 | $31.56 | 6918 |
| 2026-04-06 | 31.11 | $31.40 | 25400 |
| 2026-04-02 | 31.03 | $31.46 | 14800 |
| 2026-04-01 | 30.92 | $31.10 | 86200 |
| 2026-03-31 | 30.89 | $31.09 | 61516 |
| 2026-03-30 | 30.87 | $30.87 | 98306 |
| 2026-03-27 | 30.92 | $30.61 | 7900 |
| 2026-03-26 | 31.06 | $30.48 | 46628 |
| 2026-03-25 | 31.27 | $31.20 | 53600 |
| 2026-03-24 | 31.30 | $31.64 | 41713 |
| 2026-03-23 | 31.20 | $31.66 | 1239 |
| 2026-03-20 | 31.07 | $31.11 | 23300 |
| 2026-03-19 | 31.09 | $30.56 | 47718 |
| 2026-03-18 | 31.28 | $31.11 | 14022 |
| 2026-03-17 | 31.34 | $31.59 | 25233 |
| 2026-03-16 | 31.26 | $31.38 | 35900 |
| 2026-03-13 | 31.23 | $30.95 | 14040 |
| 2026-03-12 | 31.33 | $30.80 | 20800 |
| 2026-03-11 | 31.49 | $30.83 | 26100 |
| 2026-03-10 | 31.68 | $31.82 | 88502 |
| 2026-03-09 | 31.59 | $31.78 | 45900 |
| 2026-03-06 | 31.49 | $31.49 | 20000 |
| 2026-03-05 | 31.46 | $31.45 | 180300 |
| 2026-03-04 | 31.43 | $31.48 | 106237 |
| 2026-03-03 | 31.38 | $31.45 | 41923 |
| 2026-03-02 | 31.32 | $31.36 | 3300 |
| 2026-02-27 | 31.28 | $31.95 | 123524 |
| 2026-02-26 | 31.04 | $30.96 | 75613 |
| 2026-02-25 | 31.05 | $31.06 | 22210 |
| 2026-02-24 | 31.03 | $30.95 | 1313 |
| 2026-02-23 | 31.04 | $31.01 | 26600 |
| 2026-02-20 | 31.03 | $30.69 | 8916 |
| 2026-02-19 | 31.12 | $30.87 | 28700 |
| 2026-02-18 | 31.16 | $30.73 | 242418 |
| 2026-02-17 | 31.25 | $30.77 | 1100 |
| 2026-02-13 | 31.35 | $31.11 | 22700 |
| 2026-02-12 | 31.35 | $31.90 | 15946 |
| 2026-02-11 | 31.09 | $31.08 | 13900 |
| 2026-02-10 | 31.04 | $30.54 | 12700 |
| 2026-02-09 | 31.13 | $31.49 | 2515 |
| 2026-02-06 | 30.93 | $31.39 | 50400 |
| 2026-02-05 | 30.72 | $31.17 | 34649 |
| 2026-02-04 | 30.53 | $31.41 | 43235 |
| 2026-02-03 | 30.22 | $30.11 | 250 |
| 2026-02-02 | 30.24 | $30.11 | 10432 |
| 2026-01-30 | 30.27 | $29.99 | 4300 |
| 2026-01-29 | 30.34 | $30.65 | 27300 |
| 2026-01-28 | 30.21 | $30.15 | 1300 |
| 2026-01-27 | 30.20 | $30.15 | 60100 |
| 2026-01-26 | 30.20 | $30.43 | 30847 |
| 2026-01-23 | 30.09 | $30.58 | 225530 |
| 2026-01-22 | 29.92 | $30.55 | 44348 |
| 2026-01-21 | 29.71 | $30.26 | 8622 |
| 2026-01-20 | 29.55 | $29.66 | 13345 |
| 2026-01-16 | 29.54 | $29.76 | 11831 |
| 2026-01-15 | 29.50 | $30.10 | 1800 |
| 2026-01-14 | 29.34 | $29.77 | 12500 |
| 2026-01-13 | 29.25 | $29.07 | 109900 |
| 2026-01-12 | 29.36 | $29.48 | 12800 |
| 2026-01-09 | 29.37 | $29.16 | 200 |
| 2026-01-08 | 29.48 | $29.16 | 11200 |
| 2026-01-07 | 29.61 | $28.48 | 133400 |
| 2026-01-06 | 29.98 | $28.99 | 86000 |
| 2026-01-05 | 30.27 | $29.57 | 117000 |
| 2026-01-02 | 30.43 | $30.18 | 29100 |
| 2025-12-31 | 30.42 | $30.06 | 16300 |
| 2025-12-30 | 30.43 | $29.95 | 4000 |
| 2025-12-29 | 30.47 | $29.99 | 13800 |
| 2025-12-26 | 30.50 | $29.93 | 100 |
| 2025-12-24 | 30.53 | $29.93 | 20800 |
| 2025-12-23 | 30.56 | $30.14 | 373144 |
| 2025-12-22 | 30.52 | $30.31 | 182500 |
| 2025-12-19 | 30.39 | $30.08 | 92300 |
| 2025-12-18 | 30.29 | $30.45 | 62200 |
| 2025-12-17 | 30.04 | $29.85 | 22100 |
| 2025-12-16 | 29.90 | $30.10 | 193049 |
| 2025-12-15 | 29.64 | $30.00 | 26734 |
| 2025-12-12 | 29.33 | $29.65 | 198700 |
| 2025-12-11 | 29.06 | $29.41 | 81000 |
| 2025-12-10 | 28.79 | $28.91 | 74703 |
| 2025-12-09 | 28.60 | $28.24 | 4729 |
| 2025-12-08 | 28.57 | $28.05 | 200 |
| 2025-12-05 | 28.58 | $28.05 | 200 |
| 2025-12-04 | 28.58 | $28.05 | 8005 |
| 2025-12-03 | 28.56 | $28.12 | 46700 |
| 2025-12-02 | 28.50 | $28.12 | 68043 |
| 2025-12-01 | 28.42 | $28.26 | 42507 |
| 2025-11-28 | 28.25 | $28.08 | 23316 |
| 2025-11-26 | 28.09 | $28.03 | 33436 |
| 2025-11-25 | 27.89 | $27.47 | — |
| 2025-11-24 | 27.80 | $27.47 | 20224 |
| 2025-11-21 | 27.68 | $27.65 | 35500 |
| 2025-11-20 | 27.46 | $27.44 | 325 |
| 2025-11-19 | 27.25 | $27.44 | 530302 |
| 2025-11-18 | 26.97 | $27.49 | 44000 |
| 2025-11-17 | 26.59 | $26.83 | 200 |
| 2025-11-14 | 26.34 | $26.83 | 200711 |
| 2025-11-13 | 26.01 | $26.55 | 51803 |
| 2025-11-12 | 25.69 | $26.50 | 1105 |
| 2025-11-11 | 25.31 | $26.28 | 31416 |
| 2025-11-10 | 24.91 | $26.20 | 90910 |
| 2025-11-07 | 24.44 | $25.25 | 33800 |
| 2025-11-06 | 24.17 | $24.26 | 1800 |
| 2025-11-05 | 24.15 | $24.22 | 38000 |
| 2025-11-04 | 24.14 | $24.04 | 200 |
| 2025-11-03 | 24.19 | $24.04 | 26311 |
| 2025-10-31 | 24.24 | $24.13 | 9400 |
| 2025-10-30 | 24.29 | $23.80 | 28536 |
| 2025-10-29 | 24.44 | $24.17 | 38503 |
| 2025-10-28 | 24.51 | $25.00 | 31500 |
| 2025-10-27 | 24.33 | $24.40 | 16323 |
| 2025-10-24 | 24.30 | $24.58 | 75706 |
| 2025-10-23 | 24.20 | $24.83 | 40227 |
| 2025-10-22 | 24.01 | $24.26 | — |
| 2025-10-21 | 23.95 | $24.26 | — |
| 2025-10-20 | 23.88 | $24.26 | — |
| 2025-10-17 | 23.80 | $24.26 | 85000 |
| 2025-10-16 | 23.70 | $23.73 | 75400 |
| 2025-10-15 | 23.76 | $24.11 | 30000 |
| 2025-10-14 | 23.71 | $23.69 | 131300 |
| 2025-10-13 | 23.78 | $23.81 | — |
| 2025-10-10 | 23.84 | $23.81 | 33025 |
| 2025-10-09 | 23.91 | $23.83 | 41746 |
| 2025-10-08 | 23.99 | $24.11 | — |
| 2025-10-07 | 24.01 | $24.11 | 18800 |
| 2025-10-06 | 24.03 | $24.18 | 31100 |
| 2025-10-03 | 24.03 | $24.31 | 39000 |
| 2025-10-02 | 24.00 | $24.03 | 45000 |
| 2025-10-01 | 24.05 | $24.33 | — |
| 2025-09-30 | 24.01 | $24.33 | 47621 |
| 2025-09-29 | 23.98 | $24.21 | 63100 |
| 2025-09-26 | 23.97 | $23.81 | 10922 |
| 2025-09-25 | 24.09 | $23.83 | 67600 |
| 2025-09-24 | 24.23 | $23.92 | 7148 |
| 2025-09-23 | 24.38 | $24.01 | 61600 |
| 2025-09-22 | 24.52 | $24.34 | — |
| 2025-09-19 | 24.60 | $24.34 | 85300 |
| 2025-09-18 | 24.69 | $24.34 | — |
| 2025-09-17 | 24.79 | $24.43 | 117900 |
| 2025-09-16 | 24.88 | $24.61 | — |
| 2025-09-15 | 24.93 | $24.61 | 13038 |
| 2025-09-12 | 24.98 | $24.49 | 57100 |
| 2025-09-11 | 25.08 | $24.63 | 31100 |
| 2025-09-10 | 25.14 | $24.68 | — |
| 2025-09-09 | 25.19 | $24.68 | 19919 |
| 2025-09-08 | 25.24 | $24.83 | 8200 |
| 2025-09-05 | 25.24 | $24.98 | 62200 |
| 2025-09-04 | 25.18 | $24.78 | 42913 |
| 2025-09-03 | 25.16 | $24.59 | — |
| 2025-09-02 | 25.18 | $24.59 | 37728 |
| 2025-08-29 | 25.18 | $24.96 | 53632 |
| 2025-08-28 | 25.06 | $24.97 | 74249 |
| 2025-08-27 | 24.89 | $24.64 | 729502 |
| 2025-08-26 | 24.76 | $24.55 | 76200 |
| 2025-08-25 | 24.63 | $24.40 | 13600 |
| 2025-08-22 | 24.49 | $24.44 | 90900 |
| 2025-08-21 | 24.30 | $23.88 | — |
| 2025-08-20 | 24.22 | $23.88 | 53800 |
| 2025-08-19 | 24.11 | $23.83 | 19400 |
| 2025-08-18 | 23.98 | $23.95 | 16644 |
| 2025-08-15 | 23.76 | $23.83 | — |
| 2025-08-14 | 23.51 | $23.83 | 61844 |
| 2025-08-13 | 23.19 | $24.06 | 18800 |
| 2025-08-12 | 22.72 | $23.54 | 29213 |
| 2025-08-11 | 22.29 | $23.57 | 31409 |
| 2025-08-08 | 21.76 | $23.22 | 101301 |
| 2025-08-07 | 21.20 | $21.29 | 21429 |
| 2025-08-06 | 21.14 | $21.25 | 35342 |
| 2025-08-05 | 21.06 | $21.09 | 22212 |
| 2025-08-04 | 21.02 | $20.53 | 2407 |
| 2025-08-01 | 21.14 | $20.73 | 27000 |
| 2025-07-31 | 21.22 | $20.91 | 12100 |
| 2025-07-30 | 21.25 | $21.09 | 2400 |
| 2025-07-29 | 21.23 | $21.15 | — |
| 2025-07-28 | 21.18 | $21.15 | — |
| 2025-07-25 | 21.11 | $21.15 | 15800 |
| 2025-07-24 | 21.02 | $21.17 | — |
| 2025-07-23 | 20.90 | $21.17 | — |
| 2025-07-22 | 20.75 | $21.17 | 5500 |
| 2025-07-21 | 20.55 | $20.82 | 28000 |
| 2025-07-18 | 20.42 | $20.63 | 10000 |
| 2025-07-17 | 20.32 | $20.14 | — |
| 2025-07-16 | 20.35 | $20.14 | 67703 |
| 2025-07-15 | 20.38 | $20.08 | 17500 |
| 2025-07-14 | 20.43 | $20.13 | 28447 |
| 2025-07-11 | 20.47 | $20.66 | — |
| 2025-07-10 | 20.35 | $20.66 | 29900 |
| 2025-07-09 | 20.20 | $20.16 | 23101 |
| 2025-07-08 | 20.17 | $20.18 | 13200 |
| 2025-07-07 | 20.12 | $20.17 | 47700 |
| 2025-07-03 | 20.07 | $20.20 | 6300 |
| 2025-07-02 | 19.98 | $20.27 | 100820 |
| 2025-07-01 | 19.86 | $19.86 | — |
| 2025-06-30 | 19.83 | $19.86 | — |
| 2025-06-27 | 19.79 | $19.86 | 108706 |
| 2025-06-26 | 19.74 | $19.95 | 78636 |
| 2025-06-25 | 19.65 | $19.79 | 76216 |
| 2025-06-24 | 19.59 | $19.33 | — |
| 2025-06-23 | 19.66 | $19.33 | 6300 |
| 2025-06-20 | 19.74 | $19.58 | — |
| 2025-06-18 | 19.76 | $19.58 | 35229 |
| 2025-06-17 | 19.77 | $19.53 | 56028 |
| 2025-06-16 | 19.81 | $19.77 | 34700 |
| 2025-06-13 | 19.77 | $19.87 | 123200 |
| 2025-06-12 | 19.68 | $19.87 | — |
| 2025-06-11 | 19.57 | $19.87 | 92900 |
| 2025-06-10 | 19.43 | $19.46 | — |
| 2025-06-09 | 19.39 | $19.46 | 54431 |
| 2025-06-06 | 19.34 | $18.88 | 82900 |
| 2025-06-05 | 19.46 | $19.33 | 13647 |
| 2025-06-04 | 19.45 | $19.45 | 15349 |
| 2025-06-03 | 19.41 | $19.49 | 25904 |
| 2025-06-02 | 19.33 | $19.55 | 25100 |
| 2025-05-30 | 19.22 | $19.34 | 43600 |
| 2025-05-29 | 19.15 | $19.18 | 24700 |
| 2025-05-28 | 19.11 | $19.22 | 11210 |
| 2025-05-27 | 19.04 | $19.45 | 51017 |
| 2025-05-23 | 18.88 | $19.18 | 19600 |
| 2025-05-22 | 18.78 | $19.04 | — |
| 2025-05-21 | 18.69 | $19.04 | 55203 |
| 2025-05-20 | 18.58 | $18.90 | 8625 |
| 2025-05-19 | 18.50 | $18.14 | 1000 |
| 2025-05-16 | 18.63 | $18.61 | 15134 |
| 2025-05-15 | 18.65 | $18.34 | 7025 |
| 2025-05-14 | 18.75 | $18.29 | 119534 |
| 2025-05-13 | 18.89 | $18.59 | — |
| 2025-05-12 | 18.96 | $18.59 | 1830 |
| 2025-05-09 | 19.05 | $18.85 | — |
| 2025-05-08 | 19.07 | $18.85 | 52900 |
| 2025-05-07 | 19.08 | $18.89 | 20000 |
| 2025-05-06 | 19.09 | $18.79 | — |
| 2025-05-05 | 19.12 | $18.79 | 60326 |
| 2025-05-02 | 19.15 | $18.65 | — |
| 2025-05-01 | 19.22 | $18.65 | 132237 |
| 2025-04-30 | 19.31 | $19.16 | — |
| 2025-04-29 | 19.24 | $19.16 | 177800 |
| 2025-04-28 | 19.15 | $19.12 | 136700 |
| 2025-04-25 | 19.04 | $18.96 | — |
| 2025-04-24 | 18.95 | $18.96 | 139900 |
| 2025-04-23 | 18.84 | $19.07 | 1700 |
| 2025-04-22 | 18.66 | $19.22 | 106510 |
| 2025-04-21 | 18.38 | $18.87 | 65509 |
| 2025-04-17 | 18.15 | $18.87 | 60800 |
| 2025-04-16 | 17.86 | $18.47 | 46017 |
| 2025-04-15 | 17.64 | $18.37 | 113400 |
| 2025-04-14 | 17.39 | $17.30 | 88700 |
| 2025-04-11 | 17.43 | $18.05 | 94015 |
| 2025-04-10 | 17.25 | $17.36 | 8310 |
| 2025-04-09 | 17.24 | $17.01 | 30324 |
| 2025-04-08 | 17.35 | $16.99 | 74043 |
| 2025-04-07 | 17.48 | $17.18 | 14800 |
| 2025-04-04 | 17.59 | $17.57 | 500 |
| 2025-04-03 | 17.60 | $17.68 | — |
| 2025-04-02 | 17.57 | $17.68 | 1314 |
| 2025-04-01 | 17.53 | $17.25 | — |
| 2025-03-31 | 17.62 | $17.25 | 602 |
| 2025-03-28 | 17.73 | $17.21 | 127644 |
| 2025-03-27 | 17.88 | $17.95 | — |
| 2025-03-26 | 17.82 | $17.95 | — |
| 2025-03-25 | 17.74 | $17.95 | 8037 |
| 2025-03-24 | 17.65 | $17.67 | — |
| 2025-03-21 | 17.62 | $17.67 | 9502 |
| 2025-03-20 | 17.59 | $17.77 | 24833 |
| 2025-03-19 | 17.51 | $17.88 | 55449 |
| 2025-03-18 | 17.39 | $17.71 | 72300 |
| 2025-03-17 | 17.28 | $17.69 | 24700 |
| 2025-03-14 | 17.17 | $16.46 | — |
| 2025-03-13 | 17.41 | $16.46 | 33700 |
| 2025-03-12 | 17.71 | $17.33 | 400 |
| 2025-03-11 | 17.80 | $17.32 | 300 |
| 2025-03-10 | 17.91 | $17.53 | 400 |
| 2025-03-07 | 17.96 | $17.99 | 500 |
| 2025-03-06 | 17.89 | $17.82 | 9900 |
| 2025-03-05 | 17.84 | $17.66 | 900 |
| 2025-03-04 | 17.83 | $17.01 | 15525 |
| 2025-03-03 | 18.01 | $17.59 | 28700 |
| 2025-02-28 | 18.05 | $17.63 | 27000 |
| 2025-02-27 | 18.07 | $17.82 | 3600 |
| 2025-02-26 | 18.03 | $17.71 | — |
| 2025-02-25 | 18.01 | $17.71 | 1400 |
| 2025-02-24 | 17.98 | $18.21 | 1400 |
| 2025-02-21 | 17.78 | $17.95 | — |
| 2025-02-20 | 17.60 | $17.95 | 2200 |
| 2025-02-19 | 17.38 | $17.82 | 531 |
| 2025-02-18 | 17.15 | $17.36 | 1200 |
| 2025-02-14 | 17.01 | $17.20 | — |
| 2025-02-13 | 16.89 | $17.20 | 400 |
| 2025-02-12 | 16.74 | $16.94 | 200 |
| 2025-02-11 | 16.63 | $16.74 | — |
| 2025-02-10 | 16.57 | $16.74 | — |
| 2025-02-07 | 16.50 | $16.74 | 112 |
| 2025-02-06 | 16.40 | $16.65 | 200 |
| 2025-02-05 | 16.32 | $16.48 | — |
| 2025-02-04 | 16.28 | $16.48 | 500 |
| 2025-02-03 | 16.23 | $15.94 | 2337 |
| 2025-01-31 | 16.35 | $16.64 | 1400 |
| 2025-01-30 | 16.27 | $16.94 | 602 |
| 2025-01-29 | 16.08 | $16.46 | — |
| 2025-01-28 | 16.02 | $16.46 | 400 |
| 2025-01-27 | 15.94 | $16.38 | — |
| 2025-01-24 | 15.88 | $16.38 | 1000 |
| 2025-01-23 | 15.81 | $16.32 | 3300 |
| 2025-01-22 | 15.76 | $15.93 | — |
| 2025-01-21 | 15.83 | $15.93 | 200 |
| 2025-01-17 | 15.92 | $16.00 | 900 |
| 2025-01-16 | 16.03 | $15.92 | 1000 |
| 2025-01-15 | 16.19 | $15.99 | 2141 |
| 2025-01-14 | 16.38 | $16.00 | 107 |
| 2025-01-13 | 16.62 | $16.13 | 321 |
| 2025-01-10 | 16.87 | $16.08 | 200 |
| 2025-01-08 | 17.20 | $17.47 | — |
| 2025-01-07 | 17.18 | $17.47 | — |
| 2025-01-06 | 17.15 | $17.47 | 2400 |
| 2025-01-03 | 17.12 | $17.35 | — |
| 2025-01-02 | 17.13 | $17.35 | 600 |
| 2024-12-31 | 17.15 | $17.36 | 739 |
| 2024-12-30 | 17.18 | $17.22 | 326 |
| 2024-12-27 | 17.27 | $17.26 | 1536 |
| 2024-12-26 | 17.37 | $17.29 | — |
| 2024-12-24 | 17.50 | $17.29 | — |
| 2024-12-23 | 17.66 | $17.29 | 1700 |
| 2024-12-20 | 17.86 | $17.54 | 2500 |
| 2024-12-19 | 18.04 | $17.54 | 544 |
| 2024-12-18 | 18.26 | $17.88 | 700 |
| 2024-12-17 | 18.42 | $17.96 | 600 |
| 2024-12-16 | 18.59 | $18.15 | 1012 |
| 2024-12-13 | 18.75 | $18.43 | 1100 |
| 2024-12-12 | 18.85 | $18.52 | 300 |
| 2024-12-11 | 18.95 | $18.59 | 700 |
| 2024-12-10 | 19.05 | $18.67 | 600 |
| 2024-12-09 | 19.14 | $18.97 | 400 |
| 2024-12-06 | 19.16 | $19.37 | — |
| 2024-12-05 | 19.05 | $19.37 | 300 |
| 2024-12-04 | 18.92 | $19.39 | 1200 |
| 2024-12-03 | 18.75 | $19.25 | 52029 |
| 2024-12-02 | 18.60 | $18.99 | 4110 |
| 2024-11-29 | 18.50 | $18.70 | — |
| 2024-11-27 | 18.47 | $18.70 | 210 |
| 2024-11-26 | 18.44 | $18.41 | 3401 |
| 2024-11-25 | 18.50 | $18.85 | 28749 |
| 2024-11-22 | 18.44 | $18.66 | 800 |
| 2024-11-21 | 18.44 | $18.74 | 342 |
| 2024-11-20 | 18.42 | $18.41 | 613 |
| 2024-11-19 | 18.50 | $18.68 | 1235 |
| 2024-11-18 | 18.52 | $18.71 | 1500 |
| 2024-11-15 | 18.55 | $18.74 | 201 |
| 2024-11-14 | 18.58 | $18.71 | 6000 |
| 2024-11-13 | 18.64 | $18.70 | 900 |
| 2024-11-12 | 18.72 | $18.76 | 500 |
| 2024-11-11 | 18.81 | $18.78 | 200 |
| 2024-11-08 | 18.91 | $19.10 | 110 |
| 2024-11-07 | 18.95 | $19.08 | — |
| 2024-11-06 | 19.02 | $19.08 | 7624 |
| 2024-11-05 | 19.10 | $19.22 | — |
| 2024-11-04 | 19.17 | $19.22 | — |
| 2024-11-01 | 19.27 | $19.22 | 101 |
| 2024-10-31 | 19.39 | $19.42 | — |
| 2024-10-30 | 19.49 | $19.42 | — |
| 2024-10-29 | 19.61 | $19.42 | 2000 |
| 2024-10-28 | 19.77 | $19.95 | — |
| 2024-10-25 | 19.81 | $19.95 | — |
| 2024-10-24 | 19.85 | $19.95 | — |
| 2024-10-23 | 19.92 | $19.95 | 613 |
| 2024-10-22 | 20.01 | $20.10 | 504 |
| 2024-10-21 | 20.09 | $19.99 | 1947 |
| 2024-10-18 | 20.22 | $20.19 | 500 |
| 2024-10-17 | 20.32 | $20.25 | — |
| 2024-10-16 | 20.43 | $20.25 | — |
| 2024-10-15 | 20.57 | $20.25 | 500 |
| 2024-10-14 | 20.75 | $20.79 | — |
| 2024-10-11 | 20.80 | $20.79 | — |
| 2024-10-10 | 20.87 | $20.79 | 100 |
| 2024-10-09 | 20.96 | $20.99 | 200 |
| 2024-10-08 | 21.01 | $20.74 | — |
| 2024-10-07 | 21.16 | $20.74 | 1900 |
| 2024-10-04 | 21.34 | $21.33 | — |
| 2024-10-03 | 21.37 | $21.33 | 110 |
| 2024-10-02 | 21.42 | $21.41 | 100 |
| 2024-10-01 | 21.46 | $21.63 | 810 |
| 2024-09-30 | 21.43 | $21.42 | — |
| 2024-09-27 | 21.47 | $21.42 | 200 |
| 2024-09-26 | 21.52 | $21.52 | 500 |
| 2024-09-25 | 21.54 | $21.79 | — |
| 2024-09-24 | 21.50 | $21.79 | 219 |
| 2024-09-23 | 21.44 | $21.73 | 9800 |
| 2024-09-20 | 21.40 | $21.39 | 9110 |
| 2024-09-19 | 21.46 | $21.30 | 445 |
| 2024-09-18 | 21.56 | $21.29 | 25607 |
| 2024-09-17 | 21.69 | $21.35 | 37500 |
| 2024-09-16 | 21.84 | $21.54 | 80300 |
| 2024-09-13 | 21.96 | $22.06 | 107846 |
| 2024-09-12 | 21.93 | $21.83 | 25800 |
| 2024-09-11 | 21.98 | $21.83 | 3711 |
| 2024-09-10 | 22.04 | $21.57 | 48200 |
| 2024-09-09 | 22.20 | $22.23 | 410 |
| 2024-09-06 | 22.18 | $21.96 | 22212 |
| 2024-09-05 | 22.24 | $22.00 | 20900 |
| 2024-09-04 | 22.30 | $22.19 | 14100 |
| 2024-09-03 | 22.31 | $22.19 | 43200 |
| 2024-08-30 | 22.32 | $22.19 | 21300 |
| 2024-08-29 | 22.33 | $22.35 | 29207 |
| 2024-08-28 | 22.29 | $22.45 | 7200 |
| 2024-08-27 | 22.21 | $22.77 | 832 |
| 2024-08-26 | 22.01 | $22.72 | 48800 |
| 2024-08-23 | 21.78 | $22.71 | 59600 |
| 2024-08-22 | 21.51 | $21.87 | 13500 |
| 2024-08-21 | 21.45 | $21.87 | 15700 |
| 2024-08-20 | 21.37 | $21.87 | 1800 |
| 2024-08-19 | 21.29 | $21.87 | 28933 |
| 2024-08-16 | 21.19 | $21.73 | 89417 |
| 2024-08-15 | 21.13 | $21.71 | 303300 |
| 2024-08-14 | 21.06 | $21.71 | 210 |
| 2024-08-13 | 20.99 | $21.44 | 400 |
| 2024-08-12 | 21.00 | $21.00 | 156250 |
| 2024-08-09 | 21.15 | $21.00 | 82725 |
| 2024-08-08 | 21.36 | $21.00 | 45962 |
| 2024-08-07 | 21.61 | $21.00 | 27581 |
| 2024-08-06 | 21.93 | $21.00 | 18390 |
| 2024-08-05 | 22.31 | $21.00 | 4104 |
| 2024-08-02 | 22.79 | $22.59 | 100 |
| 2024-08-01 | 22.87 | $22.75 | 19900 |
| 2024-07-31 | 22.91 | $22.89 | 12300 |
| 2024-07-30 | 22.91 | $22.79 | 9200 |
| 2024-07-29 | 22.95 | $22.79 | 40700 |
| 2024-07-26 | 22.99 | $22.79 | 26400 |
| 2024-07-25 | 23.03 | $22.79 | 19250 |
| 2024-07-24 | 23.08 | $22.79 | 15675 |
| 2024-07-23 | 23.14 | $22.79 | 800 |
| 2024-07-22 | 23.20 | $23.01 | 445 |
| 2024-07-19 | 23.20 | $23.02 | 305 |
| 2024-07-18 | 23.20 | $22.91 | 12100 |
| 2024-07-17 | 23.22 | $22.91 | 9513 |
| 2024-07-16 | 23.23 | $22.87 | 48200 |
| 2024-07-15 | 23.25 | $22.87 | 11544 |
| 2024-07-12 | 23.27 | $23.50 | 3528 |
| 2024-07-11 | 23.09 | $23.21 | 30300 |
| 2024-07-10 | 22.94 | $22.73 | 9800 |
| 2024-07-09 | 22.91 | $22.73 | 26650 |
| 2024-07-08 | 22.87 | $22.73 | 43500 |
| 2024-07-05 | 22.80 | $22.73 | 500 |
| 2024-07-03 | 22.71 | $23.10 | 2147 |
| 2024-07-02 | 22.47 | $23.05 | 158900 |
| 2024-07-01 | 22.19 | $20.77 | 808 |
| 2024-06-28 | 22.56 | $22.66 | 82400 |
| 2024-06-27 | 22.40 | $22.66 | 83400 |
| 2024-06-26 | 22.20 | $22.45 | 37600 |
| 2024-06-25 | 22.01 | $22.45 | 50976 |
| 2024-06-24 | 21.78 | $22.00 | 50300 |
| 2024-06-21 | 21.63 | $21.40 | 70018 |
| 2024-06-20 | 21.63 | $21.00 | 372900 |
| 2024-06-18 | 21.75 | $21.38 | 28900 |
| 2024-06-17 | 21.77 | $21.46 | 38519 |
| 2024-06-14 | 21.75 | $21.36 | 8915 |
| 2024-06-13 | 21.76 | $21.86 | 23000 |
| 2024-06-12 | 21.60 | $21.86 | 188402 |
| 2024-06-11 | 21.40 | $21.55 | 55600 |
| 2024-06-10 | 21.24 | $21.92 | 19550 |
| 2024-06-07 | 20.93 | $21.92 | 234700 |
| 2024-06-06 | 20.53 | $20.40 | 236800 |
| 2024-06-05 | 20.53 | $20.41 | 32933 |
| 2024-06-04 | 20.53 | $20.44 | 8823 |
| 2024-06-03 | 20.51 | $20.07 | 16100 |
| 2024-05-31 | 20.59 | $20.11 | 16000 |
| 2024-05-30 | 20.68 | $20.55 | 29250 |
| 2024-05-29 | 20.64 | $20.55 | 42400 |
| 2024-05-28 | 20.59 | $20.55 | 4900 |
| 2024-05-24 | 20.52 | $20.55 | 15724 |
| 2024-05-23 | 20.43 | $20.35 | 18700 |
| 2024-05-22 | 20.38 | $20.14 | 29200 |
| 2024-05-21 | 20.37 | $20.09 | 13500 |
| 2024-05-20 | 20.38 | $20.14 | 444 |
| 2024-05-17 | 20.36 | $20.42 | 10600 |
| 2024-05-16 | 20.25 | $20.74 | 32800 |
| 2024-05-15 | 20.00 | $20.10 | 16600 |
| 2024-05-14 | 19.90 | $20.10 | 25100 |
| 2024-05-13 | 19.77 | $19.99 | 160300 |
| 2024-05-10 | 19.65 | $19.84 | 255400 |
| 2024-05-09 | 19.54 | $19.63 | 11948 |
| 2024-05-08 | 19.47 | $19.43 | 114541 |
| 2024-05-07 | 19.45 | $19.48 | 45500 |
| 2024-05-06 | 19.41 | $19.57 | 5209 |
| 2024-05-03 | 19.33 | $19.40 | 4014 |
| 2024-05-02 | 19.29 | $19.39 | 2400 |
| 2024-05-01 | 19.24 | $19.15 | 24728 |
| 2024-04-30 | 19.26 | $19.25 | 32641 |
| 2024-04-29 | 19.25 | $19.34 | 9300 |
| 2024-04-26 | 19.20 | $19.35 | 5300 |
| 2024-04-25 | 19.15 | $19.70 | 12000 |
| 2024-04-24 | 18.97 | $19.70 | 36200 |
| 2024-04-23 | 18.75 | $19.70 | 60049 |
| 2024-04-22 | 18.49 | $18.45 | 2000 |
| 2024-04-19 | 18.58 | $18.45 | 26600 |
| 2024-04-18 | 18.69 | $18.45 | 16500 |
| 2024-04-17 | 18.83 | $18.45 | 10400 |
| 2024-04-16 | 19.01 | $18.62 | 4700 |
| 2024-04-15 | 19.17 | $18.74 | 12323 |
| 2024-04-12 | 19.33 | $18.86 | 7800 |
| 2024-04-11 | 19.50 | $19.35 | 44700 |
| 2024-04-10 | 19.54 | $19.35 | 16300 |
| 2024-04-09 | 19.60 | $19.78 | 36650 |
| 2024-04-08 | 19.53 | $19.78 | 804 |
| 2024-04-05 | 19.44 | $19.77 | 28600 |
| 2024-04-04 | 19.35 | $19.77 | 30741 |
| 2024-04-03 | 19.23 | $19.69 | 18940 |
| 2024-04-02 | 19.12 | $19.19 | 12647 |
| 2024-04-01 | 19.14 | $19.56 | 2243 |
| 2024-03-28 | 19.06 | $19.63 | 27000 |
| 2024-03-27 | 18.95 | $19.48 | 63430 |
| 2024-03-26 | 18.86 | $19.12 | 25100 |
| 2024-03-25 | 18.87 | $18.97 | 23500 |
| 2024-03-22 | 18.95 | $18.99 | 9600 |
| 2024-03-21 | 19.04 | $19.26 | 2126 |
| 2024-03-20 | 19.07 | $19.38 | 32004 |
| 2024-03-19 | 19.08 | $19.09 | 3400 |
| 2024-03-18 | 19.19 | $19.09 | 10020 |
| 2024-03-15 | 19.33 | $19.06 | 26500 |
| 2024-03-14 | 19.52 | $19.20 | 22947 |
| 2024-03-13 | 19.72 | $19.64 | 125600 |
| 2024-03-12 | 19.82 | $19.64 | 71444 |
| 2024-03-11 | 19.95 | $19.99 | 68900 |
| 2024-03-08 | 20.01 | $20.10 | 27523 |
| 2024-03-07 | 20.04 | $19.93 | 4900 |
| 2024-03-06 | 20.14 | $19.67 | 59000 |
| 2024-03-05 | 20.34 | $19.67 | 25018 |
| 2024-03-04 | 20.60 | $20.39 | 108000 |
| 2024-03-01 | 20.68 | $20.39 | 200 |
| 2024-02-29 | 20.78 | $20.72 | 50723 |
| 2024-02-28 | 20.80 | $20.75 | 7213 |
| 2024-02-27 | 20.80 | $20.80 | 11518 |
| 2024-02-26 | 20.80 | $20.84 | 4100 |
| 2024-02-23 | 20.78 | $20.84 | 41101 |
| 2024-02-22 | 20.76 | $21.00 | 65100 |
| 2024-02-21 | 20.67 | $20.78 | 9040 |
| 2024-02-20 | 20.64 | $20.73 | 45014 |
| 2024-02-16 | 20.62 | $21.07 | 25916 |
| 2024-02-15 | 20.49 | $20.36 | 5800 |
| 2024-02-14 | 20.55 | $20.36 | 1400 |
| 2024-02-13 | 20.63 | $20.36 | 57400 |
| 2024-02-12 | 20.73 | $20.85 | 20400 |
| 2024-02-09 | 20.68 | $20.03 | 97841 |
| 2024-02-08 | 20.89 | $20.81 | 1700 |
| 2024-02-07 | 20.90 | $20.81 | 46700 |
| 2024-02-06 | 20.90 | $20.88 | 27424 |
| 2024-02-05 | 20.88 | $20.41 | 19320 |
| 2024-02-02 | 21.00 | $20.89 | 36427 |
| 2024-02-01 | 20.99 | $20.59 | 600 |
| 2024-01-31 | 21.07 | $20.59 | 401 |
| 2024-01-30 | 21.17 | $20.78 | 11300 |
| 2024-01-29 | 21.21 | $21.17 | 17324 |
| 2024-01-26 | 21.14 | $21.00 | 24500 |
| 2024-01-25 | 21.10 | $21.00 | 17600 |
| 2024-01-24 | 21.05 | $21.04 | 13400 |
| 2024-01-23 | 20.97 | $21.04 | 47300 |
| 2024-01-22 | 20.86 | $21.04 | 23400 |
| 2024-01-19 | 20.72 | $21.04 | 10300 |
| 2024-01-18 | 20.55 | $21.04 | 27503 |
| 2024-01-17 | 20.33 | $20.62 | 20428 |
| 2024-01-16 | 20.20 | $20.38 | 3413 |
| 2024-01-12 | 20.11 | $20.11 | 2800 |
| 2024-01-11 | 20.09 | $19.90 | 2303 |
| 2024-01-10 | 20.13 | $20.20 | 405 |
| 2024-01-09 | 20.08 | $19.92 | 5447 |
| 2024-01-08 | 20.11 | $20.00 | 2904 |
| 2024-01-05 | 20.11 | $19.90 | 2008 |
| 2024-01-04 | 20.15 | $19.96 | 1940 |
| 2024-01-03 | 20.17 | $19.88 | 2900 |
| 2024-01-02 | 20.22 | $20.25 | 4500 |
| 2023-12-29 | 20.16 | $20.26 | 27304 |
| 2023-12-28 | 20.09 | $20.11 | 23245 |
| 2023-12-27 | 20.04 | $20.01 | 18200 |
| 2023-12-26 | 20.01 | $19.90 | 9450 |
| 2023-12-22 | 20.00 | $19.90 | 621 |
| 2023-12-21 | 19.99 | $19.90 | 1438 |
| 2023-12-20 | 19.98 | $19.92 | 65400 |
| 2023-12-19 | 19.96 | $20.20 | 8600 |
| 2023-12-18 | 19.84 | $20.20 | 18700 |
| 2023-12-15 | 19.69 | $20.20 | 35915 |
| 2023-12-14 | 19.51 | $20.04 | 23700 |
| 2023-12-13 | 19.34 | $19.73 | 3439 |
| 2023-12-12 | 19.24 | $19.27 | 32000 |
| 2023-12-11 | 19.27 | $19.45 | 19800 |
| 2023-12-08 | 19.24 | $19.46 | 25549 |
| 2023-12-07 | 19.21 | $19.53 | 111000 |
| 2023-12-06 | 19.16 | $19.32 | 1200 |
| 2023-12-05 | 19.17 | $19.38 | 6100 |
| 2023-12-04 | 19.16 | $19.30 | 12831 |
| 2023-12-01 | 19.18 | $19.19 | 1300 |
| 2023-11-30 | 19.25 | $19.19 | 900 |
| 2023-11-29 | 19.34 | $19.19 | 2000 |
| 2023-11-28 | 19.45 | $19.19 | 38800 |
| 2023-11-27 | 19.59 | $19.51 | 29342 |
| 2023-11-24 | 19.67 | $19.69 | 10800 |
| 2023-11-22 | 19.71 | $19.58 | 33847 |
| 2023-11-21 | 19.79 | $19.47 | 27815 |
| 2023-11-20 | 19.93 | $19.72 | 6550 |
| 2023-11-17 | 20.03 | $19.72 | 2200 |
| 2023-11-16 | 20.15 | $19.71 | 46817 |
| 2023-11-15 | 20.30 | $20.19 | 54200 |
| 2023-11-14 | 20.33 | $20.34 | 48518 |
| 2023-11-13 | 20.32 | $19.85 | 11100 |
| 2023-11-10 | 20.46 | $19.85 | 9000 |
| 2023-11-09 | 20.64 | $20.97 | 4223 |
| 2023-11-08 | 20.49 | $20.45 | 3300 |
| 2023-11-07 | 20.48 | $20.49 | 1100 |
| 2023-11-06 | 20.45 | $21.00 | 14131 |
| 2023-11-03 | 20.25 | $21.14 | 5706 |
| 2023-11-02 | 19.97 | $20.77 | 2905 |
| 2023-11-01 | 19.75 | $19.95 | 11100 |
| 2023-10-31 | 19.73 | $19.95 | 17313 |
| 2023-10-30 | 19.73 | $20.02 | 2500 |
| 2023-10-27 | 19.70 | $19.69 | 10900 |
| 2023-10-26 | 19.78 | $19.98 | 34700 |
| 2023-10-25 | 19.78 | $19.71 | 1500 |
| 2023-10-24 | 19.88 | $19.71 | 24705 |
| 2023-10-23 | 20.01 | $19.93 | 6834 |
| 2023-10-20 | 20.10 | $19.60 | 1328 |
| 2023-10-19 | 20.32 | $20.24 | 57900 |
| 2023-10-18 | 20.39 | $20.24 | 22328 |
| 2023-10-17 | 20.48 | $20.58 | 15000 |
| 2023-10-16 | 20.48 | $20.55 | 2513 |
| 2023-10-13 | 20.49 | $20.40 | 1200 |
| 2023-10-12 | 20.56 | $20.59 | 5200 |
| 2023-10-11 | 20.58 | $20.59 | 80204 |
| 2023-10-10 | 20.61 | $20.70 | 65100 |
| 2023-10-09 | 20.62 | $20.70 | 51650 |
| 2023-10-06 | 20.63 | $20.70 | 7421 |
| 2023-10-05 | 20.64 | $20.59 | 29417 |
| 2023-10-04 | 20.70 | $20.47 | 11400 |
| 2023-10-03 | 20.81 | $20.29 | 41800 |
| 2023-10-02 | 21.00 | $21.02 | 38200 |
| 2023-09-29 | 21.00 | $21.02 | 63700 |
| 2023-09-28 | 21.01 | $20.89 | 35200 |
| 2023-09-27 | 21.06 | $20.74 | 76700 |
| 2023-09-26 | 21.16 | $20.74 | 9900 |
| 2023-09-25 | 21.29 | $21.02 | 6919 |
| 2023-09-22 | 21.36 | $21.11 | 1100 |
| 2023-09-21 | 21.42 | $21.11 | 2700 |
| 2023-09-20 | 21.48 | $21.40 | 2647 |
| 2023-09-19 | 21.46 | $21.33 | 15700 |
| 2023-09-18 | 21.46 | $21.41 | 34300 |
| 2023-09-15 | 21.44 | $21.41 | 24100 |
| 2023-09-14 | 21.40 | $21.16 | 70300 |
| 2023-09-13 | 21.43 | $21.16 | 16100 |
| 2023-09-12 | 21.46 | $21.16 | 16500 |
| 2023-09-11 | 21.50 | $21.63 | 18639 |
| 2023-09-08 | 21.40 | $21.11 | 8750 |
| 2023-09-07 | 21.43 | $21.11 | 87500 |
| 2023-09-06 | 21.47 | $21.19 | 1400 |
| 2023-09-05 | 21.49 | $21.19 | 904 |
| 2023-09-01 | 21.51 | $21.61 | 950 |
| 2023-08-31 | 21.40 | $21.61 | 193207 |
| 2023-08-30 | 21.26 | $21.68 | 15320 |
| 2023-08-29 | 21.06 | $21.47 | 15234 |
| 2023-08-28 | 20.88 | $21.04 | 4010 |
| 2023-08-25 | 20.80 | $21.26 | 300 |
| 2023-08-24 | 20.64 | $20.83 | 500 |
| 2023-08-23 | 20.58 | $20.83 | 6000 |
| 2023-08-22 | 20.50 | $20.43 | 500 |
| 2023-08-21 | 20.54 | $20.36 | 2400 |
| 2023-08-18 | 20.62 | $20.32 | 3437 |
| 2023-08-17 | 20.72 | $20.61 | 100 |
| 2023-08-16 | 20.76 | $20.69 | 1450 |
| 2023-08-15 | 20.79 | $20.69 | 2100 |
| 2023-08-14 | 20.82 | $20.75 | 700 |
| 2023-08-11 | 20.85 | $21.06 | 1015 |
| 2023-08-10 | 20.78 | $20.89 | 931 |
| 2023-08-09 | 20.76 | $20.84 | 2600 |
| 2023-08-08 | 20.75 | $20.61 | 6715 |
| 2023-08-07 | 20.82 | $21.34 | 441 |
| 2023-08-04 | 20.68 | $20.78 | 701 |
| 2023-08-03 | 20.69 | $20.49 | 600 |
| 2023-08-02 | 20.80 | $20.56 | 1900 |
| 2023-08-01 | 20.92 | $21.12 | 2400 |
| 2023-07-31 | 20.89 | $21.12 | 4716 |
| 2023-07-28 | 20.86 | $21.03 | 4700 |
| 2023-07-27 | 20.86 | $20.79 | 1100 |
| 2023-07-26 | 20.94 | $20.93 | 2300 |
| 2023-07-25 | 21.01 | $21.26 | 10900 |
| 2023-07-24 | 20.99 | $21.56 | 1300 |
| 2023-07-21 | 20.89 | $21.05 | 100 |
| 2023-07-20 | 20.93 | $21.05 | 239 |
| 2023-07-19 | 20.99 | $21.32 | 6900 |
| 2023-07-18 | 20.99 | $21.26 | 1945 |
| 2023-07-17 | 21.02 | $21.51 | 2600 |
| 2023-07-14 | 20.99 | $21.69 | 2021 |
| 2023-07-13 | 20.91 | $21.78 | 1300 |
| 2023-07-12 | 20.80 | $21.34 | 1000 |
| 2023-07-11 | 20.82 | $21.01 | 125 |
| 2023-07-10 | 20.96 | $21.12 | 1500 |
| 2023-07-07 | 21.12 | $21.37 | 16100 |
| 2023-07-06 | 21.25 | $21.23 | 3131 |
| 2023-07-05 | 21.48 | $21.93 | 500 |
| 2023-07-03 | 21.54 | $21.90 | 1800 |
| 2023-06-30 | 21.65 | $22.36 | 1600 |
| 2023-06-29 | 21.65 | $22.21 | 1015 |
| 2023-06-28 | 21.72 | $21.81 | 12929 |
| 2023-06-27 | 21.96 | $21.85 | 1406 |
| 2023-06-26 | 22.24 | $22.39 | 120 |
| 2023-06-23 | 22.44 | $22.35 | 1100 |
| 2023-06-22 | 22.72 | $22.98 | 100 |
| 2023-06-21 | 22.87 | $22.98 | 1600 |
| 2023-06-20 | 23.07 | $23.09 | 4010 |
| 2023-06-16 | 23.30 | $23.21 | 2631 |
| 2023-06-15 | 23.55 | $23.21 | 1900 |
| 2023-06-14 | 23.88 | $23.70 | 400 |
| 2023-06-13 | 24.13 | $23.75 | 4600 |
| 2023-06-12 | 24.44 | $22.58 | 1300 |
| 2023-06-09 | 25.20 | $23.22 | 5106 |
| 2023-06-08 | 25.92 | $26.07 | 3100 |
| 2023-06-07 | 25.91 | $25.99 | 120 |
| 2023-06-06 | 25.92 | $26.22 | 200 |
| 2023-06-05 | 25.85 | $25.69 | — |
| 2023-06-02 | 25.95 | $25.69 | — |
| 2023-06-01 | 26.07 | $25.69 | 127 |
| 2023-05-31 | 26.22 | $25.97 | 40500 |
| 2023-05-30 | 26.31 | $25.83 | 200 |
| 2023-05-26 | 26.47 | $26.25 | — |
| 2023-05-25 | 26.52 | $26.25 | — |
| 2023-05-24 | 26.59 | $26.25 | 1100 |
| 2023-05-23 | 26.66 | $26.11 | 508 |
| 2023-05-22 | 26.80 | $26.82 | 200 |
| 2023-05-19 | 26.74 | $26.65 | 130 |
| 2023-05-18 | 26.71 | $26.83 | 936 |
| 2023-05-17 | 26.61 | $26.81 | 400 |
| 2023-05-16 | 26.50 | $26.85 | 1139 |
| 2023-05-15 | 26.34 | $26.60 | 2031 |
| 2023-05-12 | 26.23 | $26.25 | — |
| 2023-05-11 | 26.21 | $26.25 | 542 |
| 2023-05-10 | 26.17 | $26.39 | 700 |
| 2023-05-09 | 26.09 | $26.09 | 1300 |
| 2023-05-08 | 26.07 | $26.04 | — |
| 2023-05-05 | 26.08 | $26.04 | — |
| 2023-05-04 | 26.08 | $26.04 | — |
| 2023-05-03 | 26.08 | $26.04 | — |
| 2023-05-02 | 26.07 | $26.04 | — |
| 2023-05-01 | 26.07 | $26.04 | 100 |
| 2023-04-28 | 26.07 | $25.74 | — |
| 2023-04-27 | 26.15 | $25.74 | 720 |
| 2023-04-26 | 26.26 | $25.60 | 300 |
| 2023-04-25 | 26.43 | $26.11 | — |
| 2023-04-24 | 26.47 | $26.11 | 415 |
| 2023-04-21 | 26.52 | $26.28 | 647 |
| 2023-04-20 | 26.52 | $26.32 | 12428 |
| 2023-04-19 | 26.49 | $26.44 | — |
| 2023-04-18 | 26.43 | $26.44 | 1903 |
| 2023-04-17 | 26.34 | $26.12 | — |
| 2023-04-14 | 26.33 | $26.12 | 200 |
| 2023-04-13 | 26.31 | $26.36 | — |
| 2023-04-12 | 26.20 | $26.36 | — |
| 2023-04-11 | 26.07 | $26.36 | 1000 |
| 2023-04-10 | 25.91 | $26.22 | 5300 |
| 2023-04-06 | 25.75 | $26.12 | 236 |
| 2023-04-05 | 25.59 | $26.50 | 429 |
| 2023-04-04 | 25.27 | $25.86 | — |
| 2023-04-03 | 25.08 | $25.86 | — |
| 2023-03-31 | 24.86 | $25.86 | 500 |
| 2023-03-30 | 24.59 | $26.26 | 122 |
| 2023-03-29 | 24.15 | $24.62 | — |
| 2023-03-28 | 24.14 | $24.62 | — |
| 2023-03-27 | 24.14 | $24.62 | 32100 |
| 2023-03-24 | 24.15 | $24.62 | 16100 |
| 2023-03-23 | 24.17 | $24.62 | 8100 |
| 2023-03-22 | 24.21 | $24.62 | 4100 |
| 2023-03-21 | 24.28 | $24.62 | 100 |
| 2023-03-20 | 24.37 | $24.62 | 100 |
| 2023-03-17 | 24.50 | $24.62 | 300 |
| 2023-03-16 | 24.67 | $24.15 | 100 |
| 2023-03-15 | 25.03 | $24.08 | 1044 |
| 2023-03-14 | 25.51 | $24.72 | 100 |
| 2023-03-13 | 25.90 | $24.72 | 200 |
| 2023-03-10 | 26.39 | $26.34 | 100 |
| 2023-03-09 | 26.47 | $26.34 | 100 |
| 2023-03-08 | 26.57 | $26.34 | 850 |
| 2023-03-07 | 26.69 | $26.34 | 2500 |
| 2023-03-06 | 26.84 | $26.60 | 1021 |
| 2023-03-03 | 26.95 | $26.65 | 1225 |
| 2023-03-02 | 27.06 | $26.65 | 800 |
| 2023-03-01 | 27.19 | $27.02 | 1200 |
| 2023-02-28 | 27.23 | $26.81 | 33830 |
| 2023-02-27 | 27.35 | $27.15 | 1600 |
| 2023-02-24 | 27.38 | $27.15 | 300 |
| 2023-02-23 | 27.41 | $27.40 | 400 |
| 2023-02-22 | 27.36 | $27.45 | 8500 |
| 2023-02-21 | 27.29 | $27.10 | 3339 |
| 2023-02-17 | 27.30 | $27.04 | 400 |
| 2023-02-16 | 27.33 | $27.09 | 1100 |
| 2023-02-15 | 27.35 | $27.09 | 1800 |
| 2023-02-14 | 27.37 | $27.57 | 850 |
| 2023-02-13 | 27.23 | $27.57 | 600 |
| 2023-02-10 | 27.05 | $27.99 | 411 |
| 2023-02-09 | 26.69 | $26.23 | 46600 |
| 2023-02-08 | 26.81 | $26.28 | 725 |
| 2023-02-07 | 26.94 | $26.28 | 647 |
| 2023-02-06 | 27.09 | $26.67 | 500 |
| 2023-02-03 | 27.14 | $26.43 | 100 |
| 2023-02-02 | 27.27 | $27.34 | 662 |
| 2023-02-01 | 27.14 | $27.34 | 200 |
| 2023-01-31 | 26.96 | $27.10 | 600 |
| 2023-01-30 | 26.81 | $27.10 | 2100 |
| 2023-01-27 | 26.63 | $26.29 | — |
| 2023-01-26 | 26.65 | $26.29 | — |
| 2023-01-25 | 26.67 | $26.29 | 239 |
| 2023-01-24 | 26.69 | $26.10 | — |
| 2023-01-23 | 26.76 | $26.10 | 8900 |
| 2023-01-20 | 26.83 | $26.32 | 200 |
| 2023-01-19 | 26.85 | $27.18 | — |
| 2023-01-18 | 26.58 | $27.18 | 1903 |
| 2023-01-17 | 26.24 | $27.32 | 2200 |
| 2023-01-13 | 25.78 | $26.89 | 1400 |
| 2023-01-12 | 25.35 | $25.19 | 945 |
| 2023-01-11 | 25.36 | $25.78 | — |
| 2023-01-10 | 25.18 | $25.78 | — |
| 2023-01-09 | 24.96 | $25.78 | 1829 |
| 2023-01-06 | 24.69 | $24.86 | — |
| 2023-01-05 | 24.65 | $24.86 | — |
| 2023-01-04 | 24.60 | $24.86 | 800 |
| 2023-01-03 | 24.55 | $24.65 | 11924 |
| 2022-12-30 | 24.56 | $24.75 | 133 |
| 2022-12-29 | 24.54 | $24.54 | — |
| 2022-12-28 | 24.58 | $24.54 | — |
| 2022-12-27 | 24.63 | $24.54 | — |
| 2022-12-23 | 24.70 | $24.54 | 300 |
| 2022-12-22 | 24.78 | $24.50 | 100 |
| 2022-12-21 | 24.89 | $24.50 | 58743 |
| 2022-12-20 | 25.03 | $25.05 | 245 |
| 2022-12-19 | 25.03 | $24.76 | 300 |
| 2022-12-16 | 25.12 | $24.88 | 300 |
| 2022-12-15 | 25.18 | $25.46 | 100 |
| 2022-12-14 | 25.08 | $25.46 | 100 |
| 2022-12-13 | 24.95 | $25.49 | 7000 |
| 2022-12-12 | 24.79 | $25.11 | 2700 |
| 2022-12-09 | 24.71 | $25.04 | 200 |
| 2022-12-08 | 24.63 | $24.52 | 100 |
| 2022-12-07 | 24.71 | $24.52 | 100 |
| 2022-12-06 | 24.80 | $24.47 | 621 |
| 2022-12-05 | 24.93 | $24.11 | 1500 |
| 2022-12-02 | 25.20 | $24.77 | 306 |
| 2022-12-01 | 25.32 | $24.60 | 1939 |
| 2022-11-30 | 25.51 | $24.77 | 4302 |
| 2022-11-29 | 25.69 | $23.86 | 15836 |
| 2022-11-28 | 26.19 | $25.92 | 100 |
| 2022-11-25 | 26.14 | $25.65 | 1400 |
| 2022-11-23 | 26.15 | $25.83 | 100 |
| 2022-11-22 | 26.09 | $25.83 | 9722 |
| 2022-11-21 | 26.01 | $26.05 | 2350 |
| 2022-11-18 | 25.84 | $26.05 | 217 |
| 2022-11-17 | 25.61 | $25.57 | 3475 |
| 2022-11-16 | 25.48 | $25.57 | 4037 |
| 2022-11-15 | 25.30 | $25.57 | 200 |
| 2022-11-14 | 25.09 | $25.53 | 8500 |
| 2022-11-11 | 24.83 | $25.00 | 4600 |
| 2022-11-10 | 24.67 | $25.00 | 1026 |
| 2022-11-09 | 24.47 | $24.22 | 1300 |
| 2022-11-08 | 24.48 | $24.39 | 500 |
| 2022-11-07 | 24.42 | $24.26 | 500 |
| 2022-11-04 | 24.40 | $23.94 | 11000 |
| 2022-11-03 | 24.46 | $24.57 | 5600 |
| 2022-11-02 | 24.33 | $24.57 | 100 |
| 2022-11-01 | 24.17 | $24.47 | 1200 |
| 2022-10-31 | 24.00 | $24.37 | 818 |
| 2022-10-28 | 23.83 | $24.43 | 2900 |
| 2022-10-27 | 23.60 | $24.43 | 400 |
| 2022-10-26 | 23.31 | $24.20 | 200 |
| 2022-10-25 | 23.05 | $24.27 | 100 |
| 2022-10-24 | 22.70 | $23.27 | 200 |
| 2022-10-21 | 22.61 | $22.97 | 150 |
| 2022-10-20 | 22.60 | $22.97 | 125 |
| 2022-10-19 | 22.60 | $22.97 | 5045 |
| 2022-10-18 | 22.60 | $23.57 | 112 |
| 2022-10-17 | 22.43 | $23.57 | 15203 |
| 2022-10-14 | 22.24 | $23.09 | 701 |
| 2022-10-13 | 22.16 | $23.36 | 914 |
| 2022-10-12 | 22.01 | $22.79 | 100 |
| 2022-10-11 | 22.02 | $22.06 | 6100 |
| 2022-10-10 | 22.28 | $21.49 | 900 |
| 2022-10-07 | 22.79 | $22.16 | 744 |
| 2022-10-06 | 23.22 | $22.68 | 1400 |
| 2022-10-05 | 23.60 | $23.28 | 800 |
| 2022-10-04 | 23.87 | $24.17 | 600 |
| 2022-10-03 | 23.94 | $23.60 | 2212 |
| 2022-09-30 | 24.22 | $24.39 | 600 |
| 2022-09-29 | 24.31 | $24.39 | 850 |
| 2022-09-28 | 24.44 | $24.39 | 400 |
| 2022-09-27 | 24.60 | $24.28 | 15309 |
| 2022-09-26 | 24.83 | $23.75 | 1000 |
| 2022-09-23 | 25.30 | $24.15 | 800 |
| 2022-09-22 | 25.74 | $25.35 | 1100 |
| 2022-09-21 | 25.90 | $25.35 | 200 |
| 2022-09-20 | 26.10 | $25.99 | 1150 |
| 2022-09-19 | 26.13 | $25.99 | 545 |
| 2022-09-16 | 26.17 | $25.99 | 535 |
| 2022-09-15 | 26.21 | $26.37 | 1100 |
| 2022-09-14 | 26.14 | $26.37 | 1200 |
| 2022-09-13 | 26.06 | $26.28 | 3004 |
| 2022-09-12 | 25.98 | $26.80 | 14006 |
| 2022-09-09 | 25.71 | $26.64 | 3000 |
| 2022-09-08 | 25.44 | $25.96 | 1019 |
| 2022-09-07 | 25.33 | $25.70 | 2719 |
| 2022-09-06 | 25.27 | $25.20 | 300 |
| 2022-09-02 | 25.36 | $24.82 | 2501 |
| 2022-09-01 | 25.59 | $25.37 | 4300 |
| 2022-08-31 | 25.70 | $25.37 | 4800 |
| 2022-08-30 | 25.83 | $25.39 | 1900 |
| 2022-08-29 | 25.99 | $25.60 | 1708 |
| 2022-08-26 | 26.10 | $25.51 | 300 |
| 2022-08-25 | 26.27 | $26.15 | 200 |
| 2022-08-24 | 26.26 | $25.67 | 1175 |
| 2022-08-23 | 26.39 | $25.67 | 300 |
| 2022-08-22 | 26.55 | $25.76 | 606 |
| 2022-08-19 | 26.69 | $26.04 | 128 |
| 2022-08-18 | 26.78 | $26.26 | 1645 |
| 2022-08-17 | 26.79 | $26.41 | 620 |
| 2022-08-16 | 26.75 | $26.48 | 128 |
| 2022-08-15 | 26.66 | $26.33 | 500 |
| 2022-08-12 | 26.59 | $26.24 | 2400 |
| 2022-08-11 | 26.51 | $26.61 | 1300 |
| 2022-08-10 | 26.28 | $26.04 | 1187 |
| 2022-08-09 | 26.16 | $26.04 | 600 |
| 2022-08-08 | 26.00 | $26.57 | 200 |
| 2022-08-05 | 25.63 | $26.14 | 3800 |
| 2022-08-04 | 25.29 | $25.92 | 4139 |
| 2022-08-03 | 24.94 | $24.34 | 1200 |
| 2022-08-02 | 25.00 | $24.34 | 200 |
| 2022-08-01 | 25.06 | $24.72 | 100 |
| 2022-07-29 | 25.00 | $24.59 | 500 |
| 2022-07-28 | 24.95 | $24.63 | 5204 |
| 2022-07-27 | 24.87 | $24.71 | 500 |
| 2022-07-26 | 24.72 | $24.87 | 205 |
| 2022-07-25 | 24.48 | $24.39 | — |
| 2022-07-22 | 24.32 | $24.39 | — |
| 2022-07-21 | 24.12 | $24.39 | 501 |
| 2022-07-20 | 23.85 | $23.86 | 319 |
| 2022-07-19 | 23.68 | $23.64 | 4600 |
| 2022-07-18 | 23.54 | $22.95 | 300 |
| 2022-07-15 | 23.57 | $23.17 | 713 |
| 2022-07-14 | 23.52 | $23.26 | 637 |
| 2022-07-13 | 23.42 | $23.71 | 2700 |
| 2022-07-12 | 23.14 | $23.19 | 500 |
| 2022-07-11 | 22.96 | $23.06 | 5600 |
| 2022-07-08 | 22.77 | $22.88 | 300 |
| 2022-07-07 | 22.58 | $22.74 | 400 |
| 2022-07-06 | 22.38 | $22.26 | 712 |
| 2022-07-05 | 22.28 | $22.55 | 710 |
| 2022-07-01 | 22.06 | $21.80 | — |
| 2022-06-30 | 22.02 | $21.80 | 3612 |
| 2022-06-29 | 21.97 | $21.75 | 3012 |
| 2022-06-28 | 21.91 | $21.58 | 4000 |
| 2022-06-27 | 21.89 | $21.84 | — |
| 2022-06-24 | 21.77 | $21.84 | — |
| 2022-06-23 | 21.61 | $21.84 | 1213 |
| 2022-06-22 | 21.42 | $21.56 | 11029 |
| 2022-06-21 | 21.27 | $21.62 | 217 |
| 2022-06-17 | 21.06 | $20.85 | 25709 |
| 2022-06-16 | 21.04 | $20.93 | 2700 |
| 2022-06-15 | 20.99 | $21.16 | 2100 |
| 2022-06-14 | 20.85 | $20.94 | 3000 |
| 2022-06-13 | 20.75 | $20.92 | 3769 |
| 2022-06-10 | 20.63 | $21.02 | 200 |
| 2022-06-09 | 20.46 | $20.70 | 2800 |
| 2022-06-08 | 20.35 | $20.71 | — |
| 2022-06-07 | 20.21 | $20.71 | 9800 |
| 2022-06-06 | 20.04 | $20.68 | 17600 |
| 2022-06-03 | 19.85 | $20.17 | 5200 |
| 2022-06-02 | 19.79 | $20.42 | 1225 |
| 2022-06-01 | 19.64 | $20.48 | 7900 |
| 2022-05-31 | 19.45 | $20.18 | 3700 |
| 2022-05-27 | 19.32 | $19.94 | 1100 |
| 2022-05-26 | 19.26 | $20.10 | 618 |
| 2022-05-25 | 19.13 | $19.86 | 10446 |
| 2022-05-24 | 19.08 | $19.29 | 15100 |
| 2022-05-23 | 19.20 | $19.56 | — |
| 2022-05-20 | 19.29 | $19.56 | 49524 |
| 2022-05-19 | 19.41 | $19.72 | 3400 |
| 2022-05-18 | 19.52 | $19.65 | 1200 |
| 2022-05-17 | 19.70 | $20.69 | 900 |
| 2022-05-16 | 19.60 | $20.16 | 4742 |
| 2022-05-13 | 19.67 | $20.09 | 700 |
| 2022-05-12 | 19.80 | $20.12 | 3710 |
| 2022-05-11 | 19.97 | $20.25 | 300 |
| 2022-05-10 | 20.14 | $20.10 | 223 |
| 2022-05-09 | 20.43 | $20.17 | 2100 |
| 2022-05-06 | 20.77 | $20.81 | 108 |
| 2022-05-05 | 21.01 | $20.93 | 600 |
| 2022-05-04 | 21.27 | $21.31 | 2008 |
| 2022-05-03 | 21.49 | $20.80 | 520 |
| 2022-05-02 | 21.93 | $20.97 | 2600 |
| 2022-04-29 | 22.43 | $21.41 | 9000 |
| 2022-04-28 | 22.90 | $21.79 | 945 |
| 2022-04-27 | 23.37 | $22.03 | 1500 |
| 2022-04-26 | 23.86 | $22.77 | 900 |
| 2022-04-25 | 24.24 | $23.82 | 2700 |
| 2022-04-22 | 24.36 | $24.22 | 1400 |
| 2022-04-21 | 24.37 | $24.59 | 600 |
| 2022-04-20 | 24.28 | $24.84 | 6342 |
| 2022-04-19 | 24.08 | $24.38 | 1000 |
| 2022-04-18 | 23.98 | $24.03 | 700 |
| 2022-04-14 | 23.97 | $24.15 | 3000 |
| 2022-04-13 | 23.92 | $24.21 | 1829 |
| 2022-04-12 | 23.85 | $23.96 | 2200 |
| 2022-04-11 | 23.83 | $23.98 | 500 |
| 2022-04-08 | 23.81 | $24.08 | 3247 |
| 2022-04-07 | 23.75 | $23.72 | 900 |
| 2022-04-06 | 23.80 | $23.84 | 700 |
| 2022-04-05 | 23.82 | $23.88 | 1900 |
| 2022-04-04 | 23.83 | $24.03 | 2100 |
| 2022-04-01 | 23.80 | $23.71 | 528 |
| 2022-03-31 | 23.87 | $23.79 | 2300 |
| 2022-03-30 | 23.92 | $24.02 | 207 |
| 2022-03-29 | 23.92 | $23.83 | 4242 |
| 2022-03-28 | 23.97 | $23.62 | 1129 |
| 2022-03-25 | 24.11 | $23.58 | 2202 |
| 2022-03-24 | 24.28 | $24.01 | 1222 |
| 2022-03-23 | 24.36 | $24.31 | 1100 |
| 2022-03-22 | 24.35 | $24.45 | 13600 |
| 2022-03-21 | 24.30 | $24.46 | 7100 |
| 2022-03-18 | 24.23 | $24.76 | 3700 |
| 2022-03-17 | 24.04 | $24.25 | 3500 |
| 2022-03-16 | 23.98 | $23.48 | 1800 |
| 2022-03-15 | 24.14 | $22.72 | 6100 |
| 2022-03-14 | 24.58 | $23.74 | 1300 |
| 2022-03-11 | 24.78 | $24.13 | 2900 |
| 2022-03-10 | 24.90 | $24.80 | — |
| 2022-03-09 | 24.82 | $24.80 | 51400 |
| 2022-03-08 | 24.72 | $24.39 | 5900 |
| 2022-03-07 | 24.72 | $24.38 | 6700 |
| 2022-03-04 | 24.70 | $24.56 | 6321 |
| 2022-03-03 | 24.62 | $24.59 | 600 |
| 2022-03-02 | 24.51 | $23.82 | — |
| 2022-03-01 | 24.60 | $23.82 | 2200 |
| 2022-02-28 | 24.70 | $24.55 | 12720 |
| 2022-02-25 | 24.58 | $24.34 | 514 |
| 2022-02-24 | 24.48 | $24.25 | 1000 |
| 2022-02-23 | 24.39 | $24.36 | 3844 |
| 2022-02-22 | 24.23 | $24.63 | 2400 |
| 2022-02-18 | 23.93 | $24.32 | 6900 |
| 2022-02-17 | 23.66 | $24.32 | 3000 |
| 2022-02-16 | 23.32 | $24.04 | 4923 |
| 2022-02-15 | 23.00 | $23.68 | 14300 |
| 2022-02-14 | 22.70 | $23.47 | 4442 |
| 2022-02-11 | 22.41 | $22.96 | 5300 |
| 2022-02-10 | 22.22 | $22.46 | 3519 |
| 2022-02-09 | 22.14 | $22.23 | 1700 |
| 2022-02-08 | 22.12 | $22.16 | 12200 |
| 2022-02-07 | 22.12 | $22.01 | 51317 |
| 2022-02-04 | 22.17 | $22.10 | 5600 |
| 2022-02-03 | 22.20 | $22.37 | 2902 |
| 2022-02-02 | 22.15 | $22.58 | 1800 |
| 2022-02-01 | 22.03 | $22.40 | 700 |
| 2022-01-31 | 21.95 | $22.43 | 5500 |
| 2022-01-28 | 21.83 | $21.78 | 2118 |
| 2022-01-27 | 21.91 | $21.69 | 600 |
| 2022-01-26 | 22.03 | $22.08 | 11900 |
| 2022-01-25 | 22.06 | $22.19 | 3200 |
| 2022-01-24 | 22.07 | $21.71 | 4337 |
| 2022-01-21 | 22.23 | $21.41 | 17549 |
| 2022-01-20 | 22.53 | $21.71 | 21100 |
| 2022-01-19 | 22.79 | $21.90 | 5500 |
| 2022-01-18 | 23.06 | $22.38 | 1300 |
| 2022-01-14 | 23.23 | $22.70 | 4600 |
| 2022-01-13 | 23.33 | $23.07 | 800 |
| 2022-01-12 | 23.33 | $23.20 | 1939 |
| 2022-01-11 | 23.29 | $23.68 | 5500 |
| 2022-01-10 | 23.08 | $23.56 | 2100 |
| 2022-01-07 | 22.86 | $23.18 | 2025 |
| 2022-01-06 | 22.71 | $23.08 | 3500 |
| 2022-01-05 | 22.56 | $22.39 | 3000 |
| 2022-01-04 | 22.60 | $22.80 | 834 |
| 2022-01-03 | 22.51 | $22.55 | — |
| 2021-12-31 | 22.49 | $22.55 | 9700 |
| 2021-12-30 | 22.46 | $22.45 | 1100 |
| 2021-12-29 | 22.46 | $22.41 | 2200 |
| 2021-12-28 | 22.48 | $21.41 | 600 |
| 2021-12-27 | 22.81 | $24.75 | 1000 |
| 2021-12-23 | 22.17 | $22.76 | — |
| 2021-12-22 | 22.02 | $22.76 | 5011 |
| 2021-12-21 | 21.84 | $22.06 | 600 |
| 2021-12-20 | 21.85 | $21.82 | 1300 |
| 2021-12-17 | 21.94 | $21.99 | 1800 |
| 2021-12-16 | 22.01 | $21.94 | 3500 |
| 2021-12-15 | 22.12 | $22.08 | 4200 |
| 2021-12-14 | 22.22 | $22.14 | 5214 |
| 2021-12-13 | 22.33 | $22.71 | 1020 |
| 2021-12-10 | 22.29 | $22.77 | 2400 |
| 2021-12-09 | 22.24 | $22.74 | 3000 |
| 2021-12-08 | 22.19 | $23.22 | 4200 |
| 2021-12-07 | 21.98 | $22.61 | 3000 |
| 2021-12-06 | 21.94 | $21.99 | 900 |
| 2021-12-03 | 22.10 | $21.88 | 3400 |
| 2021-12-02 | 22.34 | $21.84 | 812 |
| 2021-12-01 | 22.66 | $22.08 | 500 |
| 2021-11-30 | 22.98 | $22.20 | 13200 |
| 2021-11-29 | 23.34 | $22.75 | 1600 |
| 2021-11-26 | 23.62 | $22.90 | 600 |
| 2021-11-24 | 23.92 | $23.87 | 900 |
| 2021-11-23 | 23.98 | $23.87 | 949 |
| 2021-11-22 | 24.05 | $23.94 | 1300 |
| 2021-11-19 | 24.13 | $23.83 | 1600 |
| 2021-11-18 | 24.26 | $23.83 | 3300 |
| 2021-11-17 | 24.42 | $23.97 | 110 |
| 2021-11-16 | 24.58 | $24.42 | 1500 |
| 2021-11-15 | 24.63 | $24.42 | 2448 |
| 2021-11-12 | 24.69 | $24.51 | 813 |
| 2021-11-11 | 24.74 | $24.65 | 606 |
| 2021-11-10 | 24.75 | $24.99 | 1100 |
| 2021-11-09 | 24.67 | $25.39 | 1500 |
| 2021-11-08 | 24.44 | $24.78 | 6517 |
| 2021-11-05 | 24.36 | $25.36 | 3909 |
| 2021-11-04 | 24.08 | $23.88 | 3700 |
| 2021-11-03 | 24.21 | $24.12 | 1600 |
| 2021-11-02 | 24.30 | $24.20 | 1101 |
| 2021-11-01 | 24.40 | $24.27 | 300 |
| 2021-10-29 | 24.50 | $23.89 | 3100 |
| 2021-10-28 | 24.74 | $24.60 | 1900 |
| 2021-10-27 | 24.82 | $24.46 | 2104 |
| 2021-10-26 | 24.97 | $24.86 | 1000 |
| 2021-10-25 | 25.03 | $24.91 | 4000 |
| 2021-10-22 | 25.08 | $25.12 | 1800 |
| 2021-10-21 | 25.09 | $25.48 | 200 |
| 2021-10-20 | 24.99 | $25.48 | 546 |
| 2021-10-19 | 24.87 | $25.17 | 1500 |
| 2021-10-18 | 24.83 | $24.97 | 2945 |
| 2021-10-15 | 24.85 | $24.99 | 200 |
| 2021-10-14 | 24.88 | $25.23 | 4200 |
| 2021-10-13 | 24.84 | $25.10 | 9700 |
| 2021-10-12 | 24.85 | $24.91 | 4917 |
| 2021-10-11 | 24.92 | $25.10 | — |
| 2021-10-08 | 24.97 | $25.10 | 3900 |
| 2021-10-07 | 25.03 | $25.36 | 14810 |
| 2021-10-06 | 25.03 | $25.56 | — |
| 2021-10-05 | 24.98 | $25.56 | 2200 |
| 2021-10-04 | 24.93 | $25.39 | 420 |
| 2021-10-01 | 24.93 | $25.27 | 624 |
| 2021-09-30 | 24.99 | $25.23 | 932 |
| 2021-09-29 | 25.09 | $25.19 | 200 |
| 2021-09-28 | 25.23 | $25.04 | 3008 |
| 2021-09-27 | 25.47 | $25.49 | 5502 |
| 2021-09-24 | 25.63 | $25.41 | 1200 |
| 2021-09-23 | 25.86 | $26.11 | 52000 |
| 2021-09-22 | 25.94 | $25.94 | 1200 |
| 2021-09-21 | 26.09 | $25.28 | 5300 |
| 2021-09-20 | 26.50 | $25.90 | 2800 |
| 2021-09-17 | 26.82 | $26.80 | 5500 |
| 2021-09-16 | 26.92 | $26.76 | 527 |
| 2021-09-15 | 27.07 | $26.75 | 2623 |
| 2021-09-14 | 27.26 | $27.26 | 2022 |
| 2021-09-13 | 27.34 | $27.36 | 716 |
| 2021-09-10 | 27.41 | $27.07 | 1600 |
| 2021-09-09 | 27.59 | $27.01 | 5205 |
| 2021-09-08 | 27.83 | $27.42 | 10819 |
| 2021-09-07 | 28.01 | $27.81 | 600 |
| 2021-09-03 | 28.10 | $28.13 | 1200 |
| 2021-09-02 | 28.11 | $28.35 | 1500 |
| 2021-09-01 | 28.06 | $28.37 | 5212 |
| 2021-08-31 | 27.99 | $28.24 | 7322 |
| 2021-08-30 | 27.96 | $28.09 | 2100 |
| 2021-08-27 | 27.97 | $28.20 | 737 |
| 2021-08-26 | 27.95 | $28.01 | 300 |
| 2021-08-25 | 27.99 | $28.15 | 1111 |
| 2021-08-24 | 28.00 | $28.14 | 1100 |
| 2021-08-23 | 28.02 | $28.11 | 1000 |
| 2021-08-20 | 28.06 | $27.84 | 2700 |
| 2021-08-19 | 28.20 | $27.47 | 400 |
| 2021-08-18 | 28.49 | $28.06 | 500 |
| 2021-08-17 | 28.66 | $28.10 | 3100 |
| 2021-08-16 | 28.86 | $28.37 | 400 |
| 2021-08-13 | 29.02 | $28.92 | 800 |
| 2021-08-12 | 29.04 | $29.11 | 300 |
| 2021-08-11 | 29.00 | $29.57 | 1400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.31
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.92
Average
49.83
Maximum
83.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 47.31 | $28.64 | 36317 |
| 2026-08-06 | 39.81 | $27.55 | 51800 |
| 2026-08-05 | 42.84 | $28.12 | 34300 |
| 2026-08-04 | 38.97 | $27.62 | 8248 |
| 2026-08-03 | 41.88 | $28.16 | 2400 |
| 2026-07-31 | 41.93 | $28.17 | 47100 |
| 2026-07-30 | 50.81 | $29.57 | 3300 |
| 2026-07-29 | 50.31 | $29.50 | 200 |
| 2026-07-28 | 50.31 | $29.50 | 47749 |
| 2026-07-27 | 43.08 | $28.53 | 158000 |
| 2026-07-24 | 39.55 | $28.12 | 20100 |
| 2026-07-23 | 47.22 | $29.25 | 44639 |
| 2026-07-22 | 46.61 | $29.18 | 100 |
| 2026-07-21 | 46.61 | $29.18 | 22540 |
| 2026-07-20 | 53.73 | $30.07 | 100 |
| 2026-07-17 | 53.73 | $30.07 | 70200 |
| 2026-07-16 | 56.81 | $30.42 | 33000 |
| 2026-07-15 | 43.32 | $28.89 | 70700 |
| 2026-07-14 | 47.66 | $29.36 | 1 |
| 2026-07-13 | 47.76 | $29.37 | 30500 |
| 2026-07-10 | 45.55 | $29.16 | 100 |
| 2026-07-09 | 45.55 | $29.16 | 41900 |
| 2026-07-08 | 44.75 | $29.08 | 20200 |
| 2026-07-07 | 43.86 | $28.99 | 54800 |
| 2026-07-06 | 44.31 | $29.05 | 31317 |
| 2026-07-02 | 43.40 | $28.95 | 25120 |
| 2026-07-01 | 44.94 | $29.17 | 1529 |
| 2026-06-30 | 46.01 | $29.32 | 47030 |
| 2026-06-29 | 52.45 | $30.14 | 44700 |
| 2026-06-26 | 51.18 | $29.98 | 49500 |
| 2026-06-25 | 49.17 | $29.73 | 30600 |
| 2026-06-24 | 47.70 | $29.55 | 11944 |
| 2026-06-23 | 42.99 | $29.01 | 4715 |
| 2026-06-22 | 41.31 | $28.83 | 209143 |
| 2026-06-18 | 43.83 | $29.20 | 61000 |
| 2026-06-17 | 43.12 | $29.12 | 38301 |
| 2026-06-16 | 46.85 | $29.65 | 56000 |
| 2026-06-15 | 48.74 | $29.90 | 184023 |
| 2026-06-12 | 49.11 | $29.95 | 81200 |
| 2026-06-11 | 48.74 | $29.90 | 14900 |
| 2026-06-10 | 48.45 | $29.86 | 64723 |
| 2026-06-09 | 47.89 | $29.78 | 95100 |
| 2026-06-08 | 46.22 | $29.54 | 106100 |
| 2026-06-05 | 53.92 | $30.67 | 97100 |
| 2026-06-04 | 54.38 | $30.73 | 69836 |
| 2026-06-03 | 54.82 | $30.79 | 8400 |
| 2026-06-02 | 53.01 | $30.49 | 32002 |
| 2026-06-01 | 53.35 | $30.54 | 20600 |
| 2026-05-29 | 54.47 | $30.71 | 226706 |
| 2026-05-28 | 50.51 | $30.03 | 388913 |
| 2026-05-27 | 51.58 | $30.20 | 158100 |
| 2026-05-26 | 48.73 | $29.73 | 309900 |
| 2026-05-22 | 52.33 | $30.31 | 100 |
| 2026-05-21 | 52.33 | $30.31 | 63941 |
| 2026-05-20 | 54.79 | $30.70 | 185442 |
| 2026-05-19 | 49.48 | $29.78 | 89100 |
| 2026-05-18 | 42.34 | $28.76 | 941 |
| 2026-05-15 | 41.73 | $28.68 | 57307 |
| 2026-05-14 | 46.61 | $29.51 | 67700 |
| 2026-05-13 | 45.89 | $29.41 | 63824 |
| 2026-05-12 | 45.47 | $29.35 | 130148 |
| 2026-05-11 | 46.04 | $29.45 | 277716 |
| 2026-05-08 | 52.32 | $30.46 | 38800 |
| 2026-05-07 | 50.74 | $30.21 | 151148 |
| 2026-05-06 | 47.35 | $29.70 | 17200 |
| 2026-05-05 | 50.38 | $30.17 | 266700 |
| 2026-05-04 | 49.80 | $30.08 | 90800 |
| 2026-05-01 | 54.32 | $30.75 | 91000 |
| 2026-04-30 | 49.72 | $30.04 | 27900 |
| 2026-04-29 | 47.61 | $29.74 | 144406 |
| 2026-04-28 | 45.80 | $29.49 | 36100 |
| 2026-04-27 | 45.92 | $29.51 | 346228 |
| 2026-04-24 | 45.24 | $29.41 | 45000 |
| 2026-04-23 | 42.41 | $29.00 | 16100 |
| 2026-04-22 | 39.66 | $28.62 | 7104 |
| 2026-04-21 | 39.23 | $28.56 | 925704 |
| 2026-04-20 | 36.32 | $28.16 | 76514 |
| 2026-04-17 | 33.52 | $27.79 | 149144 |
| 2026-04-16 | 32.61 | $27.67 | 165819 |
| 2026-04-15 | 34.72 | $28.23 | 615200 |
| 2026-04-14 | 39.34 | $29.30 | 687307 |
| 2026-04-13 | 41.55 | $29.75 | 309900 |
| 2026-04-10 | 61.54 | $32.49 | 88205 |
| 2026-04-09 | 59.44 | $32.18 | 1200 |
| 2026-04-08 | 57.82 | $31.95 | 44139 |
| 2026-04-07 | 54.92 | $31.56 | 6918 |
| 2026-04-06 | 53.68 | $31.40 | 25400 |
| 2026-04-02 | 54.21 | $31.46 | 14800 |
| 2026-04-01 | 51.47 | $31.10 | 86200 |
| 2026-03-31 | 51.39 | $31.09 | 61516 |
| 2026-03-30 | 49.73 | $30.87 | 98306 |
| 2026-03-27 | 47.72 | $30.61 | 7900 |
| 2026-03-26 | 46.71 | $30.48 | 46628 |
| 2026-03-25 | 52.00 | $31.20 | 53600 |
| 2026-03-24 | 55.66 | $31.64 | 41713 |
| 2026-03-23 | 55.83 | $31.66 | 1239 |
| 2026-03-20 | 52.01 | $31.11 | 23300 |
| 2026-03-19 | 47.71 | $30.56 | 47718 |
| 2026-03-18 | 52.15 | $31.11 | 14022 |
| 2026-03-17 | 56.50 | $31.59 | 25233 |
| 2026-03-16 | 54.94 | $31.38 | 35900 |
| 2026-03-13 | 51.55 | $30.95 | 14040 |
| 2026-03-12 | 50.31 | $30.80 | 20800 |
| 2026-03-11 | 50.55 | $30.83 | 26100 |
| 2026-03-10 | 59.70 | $31.82 | 88502 |
| 2026-03-09 | 59.41 | $31.78 | 45900 |
| 2026-03-06 | 57.36 | $31.49 | 20000 |
| 2026-03-05 | 57.08 | $31.45 | 180300 |
| 2026-03-04 | 57.35 | $31.48 | 106237 |
| 2026-03-03 | 57.15 | $31.45 | 41923 |
| 2026-03-02 | 56.59 | $31.36 | 3300 |
| 2026-02-27 | 61.64 | $31.95 | 123524 |
| 2026-02-26 | 55.28 | $30.96 | 75613 |
| 2026-02-25 | 56.17 | $31.06 | 22210 |
| 2026-02-24 | 55.42 | $30.95 | 1313 |
| 2026-02-23 | 55.92 | $31.01 | 26600 |
| 2026-02-20 | 53.81 | $30.69 | 8916 |
| 2026-02-19 | 55.22 | $30.87 | 28700 |
| 2026-02-18 | 54.34 | $30.73 | 242418 |
| 2026-02-17 | 54.63 | $30.77 | 1100 |
| 2026-02-13 | 57.11 | $31.11 | 22700 |
| 2026-02-12 | 63.48 | $31.90 | 15946 |
| 2026-02-11 | 58.97 | $31.08 | 13900 |
| 2026-02-10 | 55.53 | $30.54 | 12700 |
| 2026-02-09 | 64.58 | $31.49 | 2515 |
| 2026-02-06 | 63.99 | $31.39 | 50400 |
| 2026-02-05 | 62.70 | $31.17 | 34649 |
| 2026-02-04 | 65.12 | $31.41 | 43235 |
| 2026-02-03 | 56.48 | $30.11 | 250 |
| 2026-02-02 | 56.48 | $30.11 | 10432 |
| 2026-01-30 | 55.56 | $29.99 | 4300 |
| 2026-01-29 | 62.43 | $30.65 | 27300 |
| 2026-01-28 | 58.76 | $30.15 | 1300 |
| 2026-01-27 | 58.76 | $30.15 | 60100 |
| 2026-01-26 | 61.82 | $30.43 | 30847 |
| 2026-01-23 | 63.50 | $30.58 | 225530 |
| 2026-01-22 | 63.31 | $30.55 | 44348 |
| 2026-01-21 | 61.47 | $30.26 | 8622 |
| 2026-01-20 | 57.27 | $29.66 | 13345 |
| 2026-01-16 | 58.28 | $29.76 | 11831 |
| 2026-01-15 | 61.78 | $30.10 | 1800 |
| 2026-01-14 | 59.54 | $29.77 | 12500 |
| 2026-01-13 | 54.11 | $29.07 | 109900 |
| 2026-01-12 | 58.47 | $29.48 | 12800 |
| 2026-01-09 | 55.83 | $29.16 | 200 |
| 2026-01-08 | 55.83 | $29.16 | 11200 |
| 2026-01-07 | 49.69 | $28.48 | 133400 |
| 2026-01-06 | 55.15 | $28.99 | 86000 |
| 2026-01-05 | 62.59 | $29.57 | 117000 |
| 2026-01-02 | 72.33 | $30.18 | 29100 |
| 2025-12-31 | 71.50 | $30.06 | 16300 |
| 2025-12-30 | 70.74 | $29.95 | 4000 |
| 2025-12-29 | 71.40 | $29.99 | 13800 |
| 2025-12-26 | 71.01 | $29.93 | 100 |
| 2025-12-24 | 71.01 | $29.93 | 20800 |
| 2025-12-23 | 74.17 | $30.14 | 373144 |
| 2025-12-22 | 76.80 | $30.31 | 182500 |
| 2025-12-19 | 75.69 | $30.08 | 92300 |
| 2025-12-18 | 81.65 | $30.45 | 62200 |
| 2025-12-17 | 79.12 | $29.85 | 22100 |
| 2025-12-16 | 83.68 | $30.10 | 193049 |
| 2025-12-15 | 83.32 | $30.00 | 26734 |
| 2025-12-12 | 81.97 | $29.65 | 198700 |
| 2025-12-11 | 80.97 | $29.41 | 81000 |
| 2025-12-10 | 78.63 | $28.91 | 74703 |
| 2025-12-09 | 74.66 | $28.24 | 4729 |
| 2025-12-08 | 73.32 | $28.05 | 200 |
| 2025-12-05 | 73.32 | $28.05 | 200 |
| 2025-12-04 | 73.32 | $28.05 | 8005 |
| 2025-12-03 | 74.56 | $28.12 | 46700 |
| 2025-12-02 | 74.56 | $28.12 | 68043 |
| 2025-12-01 | 76.91 | $28.26 | 42507 |
| 2025-11-28 | 75.99 | $28.08 | 23316 |
| 2025-11-26 | 75.73 | $28.03 | 33436 |
| 2025-11-25 | 72.62 | $27.47 | — |
| 2025-11-24 | 72.62 | $27.47 | 20224 |
| 2025-11-21 | 75.42 | $27.65 | 35500 |
| 2025-11-20 | 74.32 | $27.44 | 325 |
| 2025-11-19 | 74.32 | $27.44 | 530302 |
| 2025-11-18 | 75.05 | $27.49 | 44000 |
| 2025-11-17 | 71.58 | $26.83 | 200 |
| 2025-11-14 | 71.58 | $26.83 | 200711 |
| 2025-11-13 | 69.99 | $26.55 | 51803 |
| 2025-11-12 | 69.70 | $26.50 | 1105 |
| 2025-11-11 | 68.43 | $26.28 | 31416 |
| 2025-11-10 | 67.97 | $26.20 | 90910 |
| 2025-11-07 | 61.62 | $25.25 | 33800 |
| 2025-11-06 | 52.25 | $24.26 | 1800 |
| 2025-11-05 | 51.80 | $24.22 | 38000 |
| 2025-11-04 | 49.77 | $24.04 | 200 |
| 2025-11-03 | 49.77 | $24.04 | 26311 |
| 2025-10-31 | 50.73 | $24.13 | 9400 |
| 2025-10-30 | 47.16 | $23.80 | 28536 |
| 2025-10-29 | 51.11 | $24.17 | 38503 |
| 2025-10-28 | 62.19 | $25.00 | 31500 |
| 2025-10-27 | 55.57 | $24.40 | 16323 |
| 2025-10-24 | 58.49 | $24.58 | 75706 |
| 2025-10-23 | 62.84 | $24.83 | 40227 |
| 2025-10-22 | 55.70 | $24.26 | — |
| 2025-10-21 | 55.70 | $24.26 | — |
| 2025-10-20 | 55.70 | $24.26 | — |
| 2025-10-17 | 55.70 | $24.26 | 85000 |
| 2025-10-16 | 48.16 | $23.73 | 75400 |
| 2025-10-15 | 54.48 | $24.11 | 30000 |
| 2025-10-14 | 47.21 | $23.69 | 131300 |
| 2025-10-13 | 49.35 | $23.81 | — |
| 2025-10-10 | 49.35 | $23.81 | 33025 |
| 2025-10-09 | 49.69 | $23.83 | 41746 |
| 2025-10-08 | 54.67 | $24.11 | — |
| 2025-10-07 | 54.67 | $24.11 | 18800 |
| 2025-10-06 | 55.94 | $24.18 | 31100 |
| 2025-10-03 | 58.33 | $24.31 | 39000 |
| 2025-10-02 | 54.34 | $24.03 | 45000 |
| 2025-10-01 | 60.20 | $24.33 | — |
| 2025-09-30 | 60.20 | $24.33 | 47621 |
| 2025-09-29 | 58.59 | $24.21 | 63100 |
| 2025-09-26 | 52.50 | $23.81 | 10922 |
| 2025-09-25 | 52.87 | $23.83 | 67600 |
| 2025-09-24 | 54.51 | $23.92 | 7148 |
| 2025-09-23 | 56.16 | $24.01 | 61600 |
| 2025-09-22 | 62.80 | $24.34 | — |
| 2025-09-19 | 62.80 | $24.34 | 85300 |
| 2025-09-18 | 62.80 | $24.34 | — |
| 2025-09-17 | 64.58 | $24.43 | 117900 |
| 2025-09-16 | 68.27 | $24.61 | — |
| 2025-09-15 | 68.27 | $24.61 | 13038 |
| 2025-09-12 | 67.14 | $24.49 | 57100 |
| 2025-09-11 | 69.90 | $24.63 | 31100 |
| 2025-09-10 | 70.88 | $24.68 | — |
| 2025-09-09 | 70.88 | $24.68 | 19919 |
| 2025-09-08 | 73.70 | $24.83 | 8200 |
| 2025-09-05 | 76.59 | $24.98 | 62200 |
| 2025-09-04 | 75.37 | $24.78 | 42913 |
| 2025-09-03 | 74.15 | $24.59 | — |
| 2025-09-02 | 74.15 | $24.59 | 37728 |
| 2025-08-29 | 81.22 | $24.96 | 53632 |
| 2025-08-28 | 81.42 | $24.97 | 74249 |
| 2025-08-27 | 79.87 | $24.64 | 729502 |
| 2025-08-26 | 79.43 | $24.55 | 76200 |
| 2025-08-25 | 78.68 | $24.40 | 13600 |
| 2025-08-22 | 79.41 | $24.44 | 90900 |
| 2025-08-21 | 76.52 | $23.88 | — |
| 2025-08-20 | 76.52 | $23.88 | 53800 |
| 2025-08-19 | 76.25 | $23.83 | 19400 |
| 2025-08-18 | 78.29 | $23.95 | 16644 |
| 2025-08-15 | 77.73 | $23.83 | — |
| 2025-08-14 | 77.73 | $23.83 | 61844 |
| 2025-08-13 | 81.41 | $24.06 | 18800 |
| 2025-08-12 | 79.30 | $23.54 | 29213 |
| 2025-08-11 | 79.80 | $23.57 | 31409 |
| 2025-08-08 | 78.30 | $23.22 | 101301 |
| 2025-08-07 | 64.45 | $21.29 | 21429 |
| 2025-08-06 | 64.00 | $21.25 | 35342 |
| 2025-08-05 | 62.17 | $21.09 | 22212 |
| 2025-08-04 | 54.48 | $20.53 | 2407 |
| 2025-08-01 | 58.52 | $20.73 | 27000 |
| 2025-07-31 | 62.47 | $20.91 | 12100 |
| 2025-07-30 | 66.76 | $21.09 | 2400 |
| 2025-07-29 | 68.24 | $21.15 | — |
| 2025-07-28 | 68.24 | $21.15 | — |
| 2025-07-25 | 68.24 | $21.15 | 15800 |
| 2025-07-24 | 68.68 | $21.17 | — |
| 2025-07-23 | 68.68 | $21.17 | — |
| 2025-07-22 | 68.68 | $21.17 | 5500 |
| 2025-07-21 | 65.35 | $20.82 | 28000 |
| 2025-07-18 | 63.35 | $20.63 | 10000 |
| 2025-07-17 | 57.30 | $20.14 | — |
| 2025-07-16 | 57.30 | $20.14 | 67703 |
| 2025-07-15 | 56.51 | $20.08 | 17500 |
| 2025-07-14 | 57.35 | $20.13 | 28447 |
| 2025-07-11 | 67.50 | $20.66 | — |
| 2025-07-10 | 67.50 | $20.66 | 29900 |
| 2025-07-09 | 61.73 | $20.16 | 23101 |
| 2025-07-08 | 62.15 | $20.18 | 13200 |
| 2025-07-07 | 62.03 | $20.17 | 47700 |
| 2025-07-03 | 62.61 | $20.20 | 6300 |
| 2025-07-02 | 63.93 | $20.27 | 100820 |
| 2025-07-01 | 59.14 | $19.86 | — |
| 2025-06-30 | 59.14 | $19.86 | — |
| 2025-06-27 | 59.14 | $19.86 | 108706 |
| 2025-06-26 | 60.65 | $19.95 | 78636 |
| 2025-06-25 | 58.88 | $19.79 | 76216 |
| 2025-06-24 | 53.08 | $19.33 | — |
| 2025-06-23 | 53.08 | $19.33 | 6300 |
| 2025-06-20 | 57.02 | $19.58 | — |
| 2025-06-18 | 57.02 | $19.58 | 35229 |
| 2025-06-17 | 56.44 | $19.53 | 56028 |
| 2025-06-16 | 60.16 | $19.77 | 34700 |
| 2025-06-13 | 61.78 | $19.87 | 123200 |
| 2025-06-12 | 61.78 | $19.87 | — |
| 2025-06-11 | 61.78 | $19.87 | 92900 |
| 2025-06-10 | 57.80 | $19.46 | — |
| 2025-06-09 | 57.80 | $19.46 | 54431 |
| 2025-06-06 | 51.33 | $18.88 | 82900 |
| 2025-06-05 | 57.87 | $19.33 | 13647 |
| 2025-06-04 | 59.80 | $19.45 | 15349 |
| 2025-06-03 | 60.44 | $19.49 | 25904 |
| 2025-06-02 | 61.37 | $19.55 | 25100 |
| 2025-05-30 | 59.28 | $19.34 | 43600 |
| 2025-05-29 | 57.62 | $19.18 | 24700 |
| 2025-05-28 | 58.18 | $19.22 | 11210 |
| 2025-05-27 | 61.47 | $19.45 | 51017 |
| 2025-05-23 | 58.88 | $19.18 | 19600 |
| 2025-05-22 | 57.47 | $19.04 | — |
| 2025-05-21 | 57.47 | $19.04 | 55203 |
| 2025-05-20 | 56.11 | $18.90 | 8625 |
| 2025-05-19 | 47.48 | $18.14 | 1000 |
| 2025-05-16 | 53.68 | $18.61 | 15134 |
| 2025-05-15 | 50.12 | $18.34 | 7025 |
| 2025-05-14 | 49.44 | $18.29 | 119534 |
| 2025-05-13 | 53.63 | $18.59 | — |
| 2025-05-12 | 53.63 | $18.59 | 1830 |
| 2025-05-09 | 57.43 | $18.85 | — |
| 2025-05-08 | 57.43 | $18.85 | 52900 |
| 2025-05-07 | 58.00 | $18.89 | 20000 |
| 2025-05-06 | 56.99 | $18.79 | — |
| 2025-05-05 | 56.99 | $18.79 | 60326 |
| 2025-05-02 | 55.63 | $18.65 | — |
| 2025-05-01 | 55.63 | $18.65 | 132237 |
| 2025-04-30 | 62.07 | $19.16 | — |
| 2025-04-29 | 62.07 | $19.16 | 177800 |
| 2025-04-28 | 61.76 | $19.12 | 136700 |
| 2025-04-25 | 60.52 | $18.96 | — |
| 2025-04-24 | 60.52 | $18.96 | 139900 |
| 2025-04-23 | 61.76 | $19.07 | 1700 |
| 2025-04-22 | 63.44 | $19.22 | 106510 |
| 2025-04-21 | 61.09 | $18.87 | 65509 |
| 2025-04-17 | 61.09 | $18.87 | 60800 |
| 2025-04-16 | 58.32 | $18.47 | 46017 |
| 2025-04-15 | 57.60 | $18.37 | 113400 |
| 2025-04-14 | 48.62 | $17.30 | 88700 |
| 2025-04-11 | 56.61 | $18.05 | 94015 |
| 2025-04-10 | 49.34 | $17.36 | 8310 |
| 2025-04-09 | 44.89 | $17.01 | 30324 |
| 2025-04-08 | 44.62 | $16.99 | 74043 |
| 2025-04-07 | 46.64 | $17.18 | 14800 |
| 2025-04-04 | 51.15 | $17.57 | 500 |
| 2025-04-03 | 52.51 | $17.68 | — |
| 2025-04-02 | 52.51 | $17.68 | 1314 |
| 2025-04-01 | 47.59 | $17.25 | — |
| 2025-03-31 | 47.59 | $17.25 | 602 |
| 2025-03-28 | 47.13 | $17.21 | 127644 |
| 2025-03-27 | 55.71 | $17.95 | — |
| 2025-03-26 | 55.71 | $17.95 | — |
| 2025-03-25 | 55.71 | $17.95 | 8037 |
| 2025-03-24 | 52.93 | $17.67 | — |
| 2025-03-21 | 52.93 | $17.67 | 9502 |
| 2025-03-20 | 54.03 | $17.77 | 24833 |
| 2025-03-19 | 55.22 | $17.88 | 55449 |
| 2025-03-18 | 53.72 | $17.71 | 72300 |
| 2025-03-17 | 53.55 | $17.69 | 24700 |
| 2025-03-14 | 40.50 | $16.46 | — |
| 2025-03-13 | 40.50 | $16.46 | 33700 |
| 2025-03-12 | 49.35 | $17.33 | 400 |
| 2025-03-11 | 49.22 | $17.32 | 300 |
| 2025-03-10 | 51.69 | $17.53 | 400 |
| 2025-03-07 | 57.71 | $17.99 | 500 |
| 2025-03-06 | 55.91 | $17.82 | 9900 |
| 2025-03-05 | 54.16 | $17.66 | 900 |
| 2025-03-04 | 45.89 | $17.01 | 15525 |
| 2025-03-03 | 54.18 | $17.59 | 28700 |
| 2025-02-28 | 54.83 | $17.63 | 27000 |
| 2025-02-27 | 57.96 | $17.82 | 3600 |
| 2025-02-26 | 56.59 | $17.71 | — |
| 2025-02-25 | 56.59 | $17.71 | 1400 |
| 2025-02-24 | 65.28 | $18.21 | 1400 |
| 2025-02-21 | 62.43 | $17.95 | — |
| 2025-02-20 | 62.43 | $17.95 | 2200 |
| 2025-02-19 | 60.99 | $17.82 | 531 |
| 2025-02-18 | 55.20 | $17.36 | 1200 |
| 2025-02-14 | 52.89 | $17.20 | — |
| 2025-02-13 | 52.89 | $17.20 | 400 |
| 2025-02-12 | 49.03 | $16.94 | 200 |
| 2025-02-11 | 45.79 | $16.74 | — |
| 2025-02-10 | 45.79 | $16.74 | — |
| 2025-02-07 | 45.79 | $16.74 | 112 |
| 2025-02-06 | 44.42 | $16.65 | 200 |
| 2025-02-05 | 41.79 | $16.48 | — |
| 2025-02-04 | 41.79 | $16.48 | 500 |
| 2025-02-03 | 32.67 | $15.94 | 2337 |
| 2025-01-31 | 40.49 | $16.64 | 1400 |
| 2025-01-30 | 44.86 | $16.94 | 602 |
| 2025-01-29 | 34.03 | $16.46 | — |
| 2025-01-28 | 34.03 | $16.46 | 400 |
| 2025-01-27 | 32.02 | $16.38 | — |
| 2025-01-24 | 32.02 | $16.38 | 1000 |
| 2025-01-23 | 30.59 | $16.32 | 3300 |
| 2025-01-22 | 20.24 | $15.93 | — |
| 2025-01-21 | 20.24 | $15.93 | 200 |
| 2025-01-17 | 20.74 | $16.00 | 900 |
| 2025-01-16 | 18.55 | $15.92 | 1000 |
| 2025-01-15 | 18.98 | $15.99 | 2141 |
| 2025-01-14 | 19.05 | $16.00 | 107 |
| 2025-01-13 | 19.83 | $16.13 | 321 |
| 2025-01-10 | 18.61 | $16.08 | 200 |
| 2025-01-08 | 31.18 | $17.47 | — |
| 2025-01-07 | 31.18 | $17.47 | — |
| 2025-01-06 | 31.18 | $17.47 | 2400 |
| 2025-01-03 | 27.56 | $17.35 | — |
| 2025-01-02 | 27.56 | $17.35 | 600 |
| 2024-12-31 | 27.67 | $17.36 | 739 |
| 2024-12-30 | 23.63 | $17.22 | 326 |
| 2024-12-27 | 23.99 | $17.26 | 1536 |
| 2024-12-26 | 24.26 | $17.29 | — |
| 2024-12-24 | 24.26 | $17.29 | — |
| 2024-12-23 | 24.26 | $17.29 | 1700 |
| 2024-12-20 | 26.34 | $17.54 | 2500 |
| 2024-12-19 | 26.34 | $17.54 | 544 |
| 2024-12-18 | 29.45 | $17.88 | 700 |
| 2024-12-17 | 30.25 | $17.96 | 600 |
| 2024-12-16 | 32.22 | $18.15 | 1012 |
| 2024-12-13 | 35.45 | $18.43 | 1100 |
| 2024-12-12 | 36.57 | $18.52 | 300 |
| 2024-12-11 | 37.45 | $18.59 | 700 |
| 2024-12-10 | 38.45 | $18.67 | 600 |
| 2024-12-09 | 42.48 | $18.97 | 400 |
| 2024-12-06 | 48.99 | $19.37 | — |
| 2024-12-05 | 48.99 | $19.37 | 300 |
| 2024-12-04 | 49.33 | $19.39 | 1200 |
| 2024-12-03 | 46.87 | $19.25 | 52029 |
| 2024-12-02 | 41.89 | $18.99 | 4110 |
| 2024-11-29 | 35.49 | $18.70 | — |
| 2024-11-27 | 35.49 | $18.70 | 210 |
| 2024-11-26 | 28.36 | $18.41 | 3401 |
| 2024-11-25 | 33.73 | $18.85 | 28749 |
| 2024-11-22 | 28.15 | $18.66 | 800 |
| 2024-11-21 | 29.13 | $18.74 | 342 |
| 2024-11-20 | 17.92 | $18.41 | 613 |
| 2024-11-19 | 20.43 | $18.68 | 1235 |
| 2024-11-18 | 20.74 | $18.71 | 1500 |
| 2024-11-15 | 21.04 | $18.74 | 201 |
| 2024-11-14 | 19.93 | $18.71 | 6000 |
| 2024-11-13 | 19.58 | $18.70 | 900 |
| 2024-11-12 | 20.09 | $18.76 | 500 |
| 2024-11-11 | 20.25 | $18.78 | 200 |
| 2024-11-08 | 23.17 | $19.10 | 110 |
| 2024-11-07 | 22.51 | $19.08 | — |
| 2024-11-06 | 22.51 | $19.08 | 7624 |
| 2024-11-05 | 23.81 | $19.22 | — |
| 2024-11-04 | 23.81 | $19.22 | — |
| 2024-11-01 | 23.81 | $19.22 | 101 |
| 2024-10-31 | 25.62 | $19.42 | — |
| 2024-10-30 | 25.62 | $19.42 | — |
| 2024-10-29 | 25.62 | $19.42 | 2000 |
| 2024-10-28 | 30.97 | $19.95 | — |
| 2024-10-25 | 30.97 | $19.95 | — |
| 2024-10-24 | 30.97 | $19.95 | — |
| 2024-10-23 | 30.97 | $19.95 | 613 |
| 2024-10-22 | 32.53 | $20.10 | 504 |
| 2024-10-21 | 30.07 | $19.99 | 1947 |
| 2024-10-18 | 32.09 | $20.19 | 500 |
| 2024-10-17 | 32.72 | $20.25 | — |
| 2024-10-16 | 32.72 | $20.25 | — |
| 2024-10-15 | 32.72 | $20.25 | 500 |
| 2024-10-14 | 38.53 | $20.79 | — |
| 2024-10-11 | 38.53 | $20.79 | — |
| 2024-10-10 | 38.53 | $20.79 | 100 |
| 2024-10-09 | 40.84 | $20.99 | 200 |
| 2024-10-08 | 36.32 | $20.74 | — |
| 2024-10-07 | 36.32 | $20.74 | 1900 |
| 2024-10-04 | 43.38 | $21.33 | — |
| 2024-10-03 | 43.38 | $21.33 | 110 |
| 2024-10-02 | 44.44 | $21.41 | 100 |
| 2024-10-01 | 47.46 | $21.63 | 810 |
| 2024-09-30 | 44.00 | $21.42 | — |
| 2024-09-27 | 44.00 | $21.42 | 200 |
| 2024-09-26 | 45.28 | $21.52 | 500 |
| 2024-09-25 | 48.93 | $21.79 | — |
| 2024-09-24 | 48.93 | $21.79 | 219 |
| 2024-09-23 | 48.10 | $21.73 | 9800 |
| 2024-09-20 | 43.06 | $21.39 | 9110 |
| 2024-09-19 | 41.63 | $21.30 | 445 |
| 2024-09-18 | 41.48 | $21.29 | 25607 |
| 2024-09-17 | 42.12 | $21.35 | 37500 |
| 2024-09-16 | 44.15 | $21.54 | 80300 |
| 2024-09-13 | 50.49 | $22.06 | 107846 |
| 2024-09-12 | 47.31 | $21.83 | 25800 |
| 2024-09-11 | 47.31 | $21.83 | 3711 |
| 2024-09-10 | 43.62 | $21.57 | 48200 |
| 2024-09-09 | 52.50 | $22.23 | 410 |
| 2024-09-06 | 48.41 | $21.96 | 22212 |
| 2024-09-05 | 49.01 | $22.00 | 20900 |
| 2024-09-04 | 51.87 | $22.19 | 14100 |
| 2024-09-03 | 51.87 | $22.19 | 43200 |
| 2024-08-30 | 51.87 | $22.19 | 21300 |
| 2024-08-29 | 54.16 | $22.35 | 29207 |
| 2024-08-28 | 55.61 | $22.45 | 7200 |
| 2024-08-27 | 60.56 | $22.77 | 832 |
| 2024-08-26 | 60.03 | $22.72 | 48800 |
| 2024-08-23 | 59.93 | $22.71 | 59600 |
| 2024-08-22 | 49.70 | $21.87 | 13500 |
| 2024-08-21 | 49.70 | $21.87 | 15700 |
| 2024-08-20 | 49.70 | $21.87 | 1800 |
| 2024-08-19 | 49.70 | $21.87 | 28933 |
| 2024-08-16 | 47.89 | $21.73 | 89417 |
| 2024-08-15 | 47.64 | $21.71 | 303300 |
| 2024-08-14 | 47.64 | $21.71 | 210 |
| 2024-08-13 | 44.32 | $21.44 | 400 |
| 2024-08-12 | 38.26 | $21.00 | 156250 |
| 2024-08-09 | 38.26 | $21.00 | 82725 |
| 2024-08-08 | 38.26 | $21.00 | 45962 |
| 2024-08-07 | 38.26 | $21.00 | 27581 |
| 2024-08-06 | 38.26 | $21.00 | 18390 |
| 2024-08-05 | 38.26 | $21.00 | 4104 |
| 2024-08-02 | 53.82 | $22.59 | 100 |
| 2024-08-01 | 56.00 | $22.75 | 19900 |
| 2024-07-31 | 57.95 | $22.89 | 12300 |
| 2024-07-30 | 56.94 | $22.79 | 9200 |
| 2024-07-29 | 56.94 | $22.79 | 40700 |
| 2024-07-26 | 56.94 | $22.79 | 26400 |
| 2024-07-25 | 56.94 | $22.79 | 19250 |
| 2024-07-24 | 56.94 | $22.79 | 15675 |
| 2024-07-23 | 56.94 | $22.79 | 800 |
| 2024-07-22 | 59.25 | $23.01 | 445 |
| 2024-07-19 | 59.36 | $23.02 | 305 |
| 2024-07-18 | 58.60 | $22.91 | 12100 |
| 2024-07-17 | 58.60 | $22.91 | 9513 |
| 2024-07-16 | 58.34 | $22.87 | 48200 |
| 2024-07-15 | 58.34 | $22.87 | 11544 |
| 2024-07-12 | 63.97 | $23.50 | 3528 |
| 2024-07-11 | 62.38 | $23.21 | 30300 |
| 2024-07-10 | 59.58 | $22.73 | 9800 |
| 2024-07-09 | 59.58 | $22.73 | 26650 |
| 2024-07-08 | 59.58 | $22.73 | 43500 |
| 2024-07-05 | 59.58 | $22.73 | 500 |
| 2024-07-03 | 62.51 | $23.10 | 2147 |
| 2024-07-02 | 62.27 | $23.05 | 158900 |
| 2024-07-01 | 47.99 | $20.77 | 808 |
| 2024-06-28 | 68.36 | $22.66 | 82400 |
| 2024-06-27 | 68.36 | $22.66 | 83400 |
| 2024-06-26 | 66.95 | $22.45 | 37600 |
| 2024-06-25 | 66.95 | $22.45 | 50976 |
| 2024-06-24 | 63.85 | $22.00 | 50300 |
| 2024-06-21 | 58.96 | $21.40 | 70018 |
| 2024-06-20 | 55.11 | $21.00 | 372900 |
| 2024-06-18 | 60.20 | $21.38 | 28900 |
| 2024-06-17 | 61.33 | $21.46 | 38519 |
| 2024-06-14 | 60.45 | $21.36 | 8915 |
| 2024-06-13 | 67.81 | $21.86 | 23000 |
| 2024-06-12 | 67.81 | $21.86 | 188402 |
| 2024-06-11 | 65.46 | $21.55 | 55600 |
| 2024-06-10 | 71.38 | $21.92 | 19550 |
| 2024-06-07 | 71.38 | $21.92 | 234700 |
| 2024-06-06 | 56.94 | $20.40 | 236800 |
| 2024-06-05 | 57.12 | $20.41 | 32933 |
| 2024-06-04 | 57.64 | $20.44 | 8823 |
| 2024-06-03 | 52.59 | $20.07 | 16100 |
| 2024-05-31 | 53.24 | $20.11 | 16000 |
| 2024-05-30 | 61.17 | $20.55 | 29250 |
| 2024-05-29 | 61.17 | $20.55 | 42400 |
| 2024-05-28 | 61.17 | $20.55 | 4900 |
| 2024-05-24 | 61.17 | $20.55 | 15724 |
| 2024-05-23 | 58.90 | $20.35 | 18700 |
| 2024-05-22 | 56.36 | $20.14 | 29200 |
| 2024-05-21 | 55.74 | $20.09 | 13500 |
| 2024-05-20 | 56.50 | $20.14 | 444 |
| 2024-05-17 | 60.93 | $20.42 | 10600 |
| 2024-05-16 | 66.59 | $20.74 | 32800 |
| 2024-05-15 | 59.43 | $20.10 | 16600 |
| 2024-05-14 | 59.43 | $20.10 | 25100 |
| 2024-05-13 | 58.03 | $19.99 | 160300 |
| 2024-05-10 | 56.07 | $19.84 | 255400 |
| 2024-05-09 | 53.17 | $19.63 | 11948 |
| 2024-05-08 | 50.18 | $19.43 | 114541 |
| 2024-05-07 | 50.95 | $19.48 | 45500 |
| 2024-05-06 | 52.33 | $19.57 | 5209 |
| 2024-05-03 | 49.91 | $19.40 | 4014 |
| 2024-05-02 | 49.76 | $19.39 | 2400 |
| 2024-05-01 | 46.27 | $19.15 | 24728 |
| 2024-04-30 | 47.58 | $19.25 | 32641 |
| 2024-04-29 | 48.76 | $19.34 | 9300 |
| 2024-04-26 | 48.89 | $19.35 | 5300 |
| 2024-04-25 | 53.56 | $19.70 | 12000 |
| 2024-04-24 | 53.56 | $19.70 | 36200 |
| 2024-04-23 | 53.56 | $19.70 | 60049 |
| 2024-04-22 | 34.36 | $18.45 | 2000 |
| 2024-04-19 | 34.36 | $18.45 | 26600 |
| 2024-04-18 | 34.36 | $18.45 | 16500 |
| 2024-04-17 | 34.36 | $18.45 | 10400 |
| 2024-04-16 | 36.01 | $18.62 | 4700 |
| 2024-04-15 | 37.20 | $18.74 | 12323 |
| 2024-04-12 | 38.42 | $18.86 | 7800 |
| 2024-04-11 | 43.98 | $19.35 | 44700 |
| 2024-04-10 | 43.98 | $19.35 | 16300 |
| 2024-04-09 | 49.68 | $19.78 | 36650 |
| 2024-04-08 | 49.68 | $19.78 | 804 |
| 2024-04-05 | 49.55 | $19.77 | 28600 |
| 2024-04-04 | 49.55 | $19.77 | 30741 |
| 2024-04-03 | 48.53 | $19.69 | 18940 |
| 2024-04-02 | 41.56 | $19.19 | 12647 |
| 2024-04-01 | 45.94 | $19.56 | 2243 |
| 2024-03-28 | 46.82 | $19.63 | 27000 |
| 2024-03-27 | 44.65 | $19.48 | 63430 |
| 2024-03-26 | 38.97 | $19.12 | 25100 |
| 2024-03-25 | 36.38 | $18.97 | 23500 |
| 2024-03-22 | 36.58 | $18.99 | 9600 |
| 2024-03-21 | 39.30 | $19.26 | 2126 |
| 2024-03-20 | 40.57 | $19.38 | 32004 |
| 2024-03-19 | 35.79 | $19.09 | 3400 |
| 2024-03-18 | 35.79 | $19.09 | 10020 |
| 2024-03-15 | 35.31 | $19.06 | 26500 |
| 2024-03-14 | 36.53 | $19.20 | 22947 |
| 2024-03-13 | 40.75 | $19.64 | 125600 |
| 2024-03-12 | 40.75 | $19.64 | 71444 |
| 2024-03-11 | 44.44 | $19.99 | 68900 |
| 2024-03-08 | 45.67 | $20.10 | 27523 |
| 2024-03-07 | 43.36 | $19.93 | 4900 |
| 2024-03-06 | 39.64 | $19.67 | 59000 |
| 2024-03-05 | 39.64 | $19.67 | 25018 |
| 2024-03-04 | 47.43 | $20.39 | 108000 |
| 2024-03-01 | 47.43 | $20.39 | 200 |
| 2024-02-29 | 51.63 | $20.72 | 50723 |
| 2024-02-28 | 52.03 | $20.75 | 7213 |
| 2024-02-27 | 52.67 | $20.80 | 11518 |
| 2024-02-26 | 53.17 | $20.84 | 4100 |
| 2024-02-23 | 53.17 | $20.84 | 41101 |
| 2024-02-22 | 55.06 | $21.00 | 65100 |
| 2024-02-21 | 52.88 | $20.78 | 9040 |
| 2024-02-20 | 52.38 | $20.73 | 45014 |
| 2024-02-16 | 56.22 | $21.07 | 25916 |
| 2024-02-15 | 48.76 | $20.36 | 5800 |
| 2024-02-14 | 48.76 | $20.36 | 1400 |
| 2024-02-13 | 48.76 | $20.36 | 57400 |
| 2024-02-12 | 54.23 | $20.85 | 20400 |
| 2024-02-09 | 44.29 | $20.03 | 97841 |
| 2024-02-08 | 55.10 | $20.81 | 1700 |
| 2024-02-07 | 55.10 | $20.81 | 46700 |
| 2024-02-06 | 56.21 | $20.88 | 27424 |
| 2024-02-05 | 49.75 | $20.41 | 19320 |
| 2024-02-02 | 58.06 | $20.89 | 36427 |
| 2024-02-01 | 53.44 | $20.59 | 600 |
| 2024-01-31 | 53.44 | $20.59 | 401 |
| 2024-01-30 | 57.04 | $20.78 | 11300 |
| 2024-01-29 | 65.64 | $21.17 | 17324 |
| 2024-01-26 | 63.35 | $21.00 | 24500 |
| 2024-01-25 | 63.35 | $21.00 | 17600 |
| 2024-01-24 | 64.26 | $21.04 | 13400 |
| 2024-01-23 | 64.26 | $21.04 | 47300 |
| 2024-01-22 | 64.26 | $21.04 | 23400 |
| 2024-01-19 | 64.26 | $21.04 | 10300 |
| 2024-01-18 | 64.26 | $21.04 | 27503 |
| 2024-01-17 | 59.54 | $20.62 | 20428 |
| 2024-01-16 | 56.42 | $20.38 | 3413 |
| 2024-01-12 | 52.50 | $20.11 | 2800 |
| 2024-01-11 | 49.12 | $19.90 | 2303 |
| 2024-01-10 | 54.37 | $20.20 | 405 |
| 2024-01-09 | 49.60 | $19.92 | 5447 |
| 2024-01-08 | 51.05 | $20.00 | 2904 |
| 2024-01-05 | 49.29 | $19.90 | 2008 |
| 2024-01-04 | 50.32 | $19.96 | 1940 |
| 2024-01-03 | 48.97 | $19.88 | 2900 |
| 2024-01-02 | 55.62 | $20.25 | 4500 |
| 2023-12-29 | 55.82 | $20.26 | 27304 |
| 2023-12-28 | 53.49 | $20.11 | 23245 |
| 2023-12-27 | 51.89 | $20.01 | 18200 |
| 2023-12-26 | 50.10 | $19.90 | 9450 |
| 2023-12-22 | 50.10 | $19.90 | 621 |
| 2023-12-21 | 50.10 | $19.90 | 1438 |
| 2023-12-20 | 50.39 | $19.92 | 65400 |
| 2023-12-19 | 54.64 | $20.20 | 8600 |
| 2023-12-18 | 54.64 | $20.20 | 18700 |
| 2023-12-15 | 54.64 | $20.20 | 35915 |
| 2023-12-14 | 52.69 | $20.04 | 23700 |
| 2023-12-13 | 48.61 | $19.73 | 3439 |
| 2023-12-12 | 41.51 | $19.27 | 32000 |
| 2023-12-11 | 43.76 | $19.45 | 19800 |
| 2023-12-08 | 43.88 | $19.46 | 25549 |
| 2023-12-07 | 44.74 | $19.53 | 111000 |
| 2023-12-06 | 41.49 | $19.32 | 1200 |
| 2023-12-05 | 42.17 | $19.38 | 6100 |
| 2023-12-04 | 40.96 | $19.30 | 12831 |
| 2023-12-01 | 39.30 | $19.19 | 1300 |
| 2023-11-30 | 39.30 | $19.19 | 900 |
| 2023-11-29 | 39.30 | $19.19 | 2000 |
| 2023-11-28 | 39.30 | $19.19 | 38800 |
| 2023-11-27 | 42.10 | $19.51 | 29342 |
| 2023-11-24 | 43.77 | $19.69 | 10800 |
| 2023-11-22 | 42.44 | $19.58 | 33847 |
| 2023-11-21 | 41.13 | $19.47 | 27815 |
| 2023-11-20 | 43.26 | $19.72 | 6550 |
| 2023-11-17 | 43.26 | $19.72 | 2200 |
| 2023-11-16 | 43.16 | $19.71 | 46817 |
| 2023-11-15 | 47.20 | $20.19 | 54200 |
| 2023-11-14 | 48.55 | $20.34 | 48518 |
| 2023-11-13 | 43.54 | $19.85 | 11100 |
| 2023-11-10 | 43.54 | $19.85 | 9000 |
| 2023-11-09 | 54.50 | $20.97 | 4223 |
| 2023-11-08 | 48.81 | $20.45 | 3300 |
| 2023-11-07 | 49.26 | $20.49 | 1100 |
| 2023-11-06 | 55.45 | $21.00 | 14131 |
| 2023-11-03 | 57.33 | $21.14 | 5706 |
| 2023-11-02 | 53.36 | $20.77 | 2905 |
| 2023-11-01 | 42.02 | $19.95 | 11100 |
| 2023-10-31 | 42.02 | $19.95 | 17313 |
| 2023-10-30 | 42.83 | $20.02 | 2500 |
| 2023-10-27 | 37.48 | $19.69 | 10900 |
| 2023-10-26 | 40.65 | $19.98 | 34700 |
| 2023-10-25 | 35.85 | $19.71 | 1500 |
| 2023-10-24 | 35.85 | $19.71 | 24705 |
| 2023-10-23 | 38.12 | $19.93 | 6834 |
| 2023-10-20 | 31.99 | $19.60 | 1328 |
| 2023-10-19 | 39.13 | $20.24 | 57900 |
| 2023-10-18 | 39.13 | $20.24 | 22328 |
| 2023-10-17 | 43.83 | $20.58 | 15000 |
| 2023-10-16 | 43.26 | $20.55 | 2513 |
| 2023-10-13 | 40.38 | $20.40 | 1200 |
| 2023-10-12 | 43.00 | $20.59 | 5200 |
| 2023-10-11 | 43.00 | $20.59 | 80204 |
| 2023-10-10 | 44.51 | $20.70 | 65100 |
| 2023-10-09 | 44.51 | $20.70 | 51650 |
| 2023-10-06 | 44.51 | $20.70 | 7421 |
| 2023-10-05 | 42.79 | $20.59 | 29417 |
| 2023-10-04 | 40.89 | $20.47 | 11400 |
| 2023-10-03 | 37.95 | $20.29 | 41800 |
| 2023-10-02 | 46.95 | $21.02 | 38200 |
| 2023-09-29 | 46.95 | $21.02 | 63700 |
| 2023-09-28 | 44.84 | $20.89 | 35200 |
| 2023-09-27 | 42.34 | $20.74 | 76700 |
| 2023-09-26 | 42.34 | $20.74 | 9900 |
| 2023-09-25 | 45.85 | $21.02 | 6919 |
| 2023-09-22 | 47.04 | $21.11 | 1100 |
| 2023-09-21 | 47.04 | $21.11 | 2700 |
| 2023-09-20 | 50.87 | $21.40 | 2647 |
| 2023-09-19 | 49.94 | $21.33 | 15700 |
| 2023-09-18 | 50.99 | $21.41 | 34300 |
| 2023-09-15 | 50.99 | $21.41 | 24100 |
| 2023-09-14 | 47.89 | $21.16 | 70300 |
| 2023-09-13 | 47.89 | $21.16 | 16100 |
| 2023-09-12 | 47.89 | $21.16 | 16500 |
| 2023-09-11 | 53.34 | $21.63 | 18639 |
| 2023-09-08 | 47.00 | $21.11 | 8750 |
| 2023-09-07 | 47.00 | $21.11 | 87500 |
| 2023-09-06 | 47.90 | $21.19 | 1400 |
| 2023-09-05 | 47.90 | $21.19 | 904 |
| 2023-09-01 | 52.70 | $21.61 | 950 |
| 2023-08-31 | 52.70 | $21.61 | 193207 |
| 2023-08-30 | 53.51 | $21.68 | 15320 |
| 2023-08-29 | 51.39 | $21.47 | 15234 |
| 2023-08-28 | 46.65 | $21.04 | 4010 |
| 2023-08-25 | 48.97 | $21.26 | 300 |
| 2023-08-24 | 43.78 | $20.83 | 500 |
| 2023-08-23 | 43.78 | $20.83 | 6000 |
| 2023-08-22 | 38.53 | $20.43 | 500 |
| 2023-08-21 | 37.56 | $20.36 | 2400 |
| 2023-08-18 | 37.03 | $20.32 | 3437 |
| 2023-08-17 | 39.37 | $20.61 | 100 |
| 2023-08-16 | 40.03 | $20.69 | 1450 |
| 2023-08-15 | 40.03 | $20.69 | 2100 |
| 2023-08-14 | 40.49 | $20.75 | 700 |
| 2023-08-11 | 42.92 | $21.06 | 1015 |
| 2023-08-10 | 41.08 | $20.89 | 931 |
| 2023-08-09 | 40.54 | $20.84 | 2600 |
| 2023-08-08 | 38.08 | $20.61 | 6715 |
| 2023-08-07 | 43.51 | $21.34 | 441 |
| 2023-08-04 | 36.96 | $20.78 | 701 |
| 2023-08-03 | 33.14 | $20.49 | 600 |
| 2023-08-02 | 33.61 | $20.56 | 1900 |
| 2023-08-01 | 37.64 | $21.12 | 2400 |
| 2023-07-31 | 37.64 | $21.12 | 4716 |
| 2023-07-28 | 36.53 | $21.03 | 4700 |
| 2023-07-27 | 33.56 | $20.79 | 1100 |
| 2023-07-26 | 34.45 | $20.93 | 2300 |
| 2023-07-25 | 36.64 | $21.26 | 10900 |
| 2023-07-24 | 38.77 | $21.56 | 1300 |
| 2023-07-21 | 32.43 | $21.05 | 100 |
| 2023-07-20 | 32.43 | $21.05 | 239 |
| 2023-07-19 | 34.12 | $21.32 | 6900 |
| 2023-07-18 | 33.39 | $21.26 | 1945 |
| 2023-07-17 | 34.92 | $21.51 | 2600 |
| 2023-07-14 | 36.06 | $21.69 | 2021 |
| 2023-07-13 | 36.62 | $21.78 | 1300 |
| 2023-07-12 | 31.65 | $21.34 | 1000 |
| 2023-07-11 | 27.60 | $21.01 | 125 |
| 2023-07-10 | 28.13 | $21.12 | 1500 |
| 2023-07-07 | 29.34 | $21.37 | 16100 |
| 2023-07-06 | 27.69 | $21.23 | 3131 |
| 2023-07-05 | 31.15 | $21.93 | 500 |
| 2023-07-03 | 30.80 | $21.90 | 1800 |
| 2023-06-30 | 33.28 | $22.36 | 1600 |
| 2023-06-29 | 31.57 | $22.21 | 1015 |
| 2023-06-28 | 26.82 | $21.81 | 12929 |
| 2023-06-27 | 27.00 | $21.85 | 1406 |
| 2023-06-26 | 29.52 | $22.39 | 120 |
| 2023-06-23 | 29.05 | $22.35 | 1100 |
| 2023-06-22 | 32.23 | $22.98 | 100 |
| 2023-06-21 | 32.23 | $22.98 | 1600 |
| 2023-06-20 | 32.80 | $23.09 | 4010 |
| 2023-06-16 | 33.40 | $23.21 | 2631 |
| 2023-06-15 | 33.40 | $23.21 | 1900 |
| 2023-06-14 | 35.85 | $23.70 | 400 |
| 2023-06-13 | 36.11 | $23.75 | 4600 |
| 2023-06-12 | 24.03 | $22.58 | 1300 |
| 2023-06-09 | 26.64 | $23.22 | 5106 |
| 2023-06-08 | 49.42 | $26.07 | 3100 |
| 2023-06-07 | 48.24 | $25.99 | 120 |
| 2023-06-06 | 51.52 | $26.22 | 200 |
| 2023-06-05 | 43.04 | $25.69 | — |
| 2023-06-02 | 43.04 | $25.69 | — |
| 2023-06-01 | 43.04 | $25.69 | 127 |
| 2023-05-31 | 46.74 | $25.97 | 40500 |
| 2023-05-30 | 44.47 | $25.83 | 200 |
| 2023-05-26 | 50.62 | $26.25 | — |
| 2023-05-25 | 50.62 | $26.25 | — |
| 2023-05-24 | 50.62 | $26.25 | 1100 |
| 2023-05-23 | 48.59 | $26.11 | 508 |
| 2023-05-22 | 60.61 | $26.82 | 200 |
| 2023-05-19 | 58.26 | $26.65 | 130 |
| 2023-05-18 | 61.98 | $26.83 | 936 |
| 2023-05-17 | 61.72 | $26.81 | 400 |
| 2023-05-16 | 62.53 | $26.85 | 1139 |
| 2023-05-15 | 59.38 | $26.60 | 2031 |
| 2023-05-12 | 54.27 | $26.25 | — |
| 2023-05-11 | 54.27 | $26.25 | 542 |
| 2023-05-10 | 56.86 | $26.39 | 700 |
| 2023-05-09 | 52.23 | $26.09 | 1300 |
| 2023-05-08 | 51.40 | $26.04 | — |
| 2023-05-05 | 51.40 | $26.04 | — |
| 2023-05-04 | 51.40 | $26.04 | — |
| 2023-05-03 | 51.40 | $26.04 | — |
| 2023-05-02 | 51.40 | $26.04 | — |
| 2023-05-01 | 51.40 | $26.04 | 100 |
| 2023-04-28 | 47.40 | $25.74 | — |
| 2023-04-27 | 47.40 | $25.74 | 720 |
| 2023-04-26 | 45.51 | $25.60 | 300 |
| 2023-04-25 | 51.98 | $26.11 | — |
| 2023-04-24 | 51.98 | $26.11 | 415 |
| 2023-04-21 | 54.30 | $26.28 | 647 |
| 2023-04-20 | 54.85 | $26.32 | 12428 |
| 2023-04-19 | 56.47 | $26.44 | — |
| 2023-04-18 | 56.47 | $26.44 | 1903 |
| 2023-04-17 | 53.13 | $26.12 | — |
| 2023-04-14 | 53.13 | $26.12 | 200 |
| 2023-04-13 | 56.04 | $26.36 | — |
| 2023-04-12 | 56.04 | $26.36 | — |
| 2023-04-11 | 56.04 | $26.36 | 1000 |
| 2023-04-10 | 54.80 | $26.22 | 5300 |
| 2023-04-06 | 53.92 | $26.12 | 236 |
| 2023-04-05 | 58.00 | $26.50 | 429 |
| 2023-04-04 | 52.22 | $25.86 | — |
| 2023-04-03 | 52.22 | $25.86 | — |
| 2023-03-31 | 52.22 | $25.86 | 500 |
| 2023-03-30 | 56.38 | $26.26 | 122 |
| 2023-03-29 | 36.74 | $24.62 | — |
| 2023-03-28 | 36.74 | $24.62 | — |
| 2023-03-27 | 36.74 | $24.62 | 32100 |
| 2023-03-24 | 36.74 | $24.62 | 16100 |
| 2023-03-23 | 36.74 | $24.62 | 8100 |
| 2023-03-22 | 36.74 | $24.62 | 4100 |
| 2023-03-21 | 36.74 | $24.62 | 100 |
| 2023-03-20 | 36.74 | $24.62 | 100 |
| 2023-03-17 | 36.74 | $24.62 | 300 |
| 2023-03-16 | 31.15 | $24.15 | 100 |
| 2023-03-15 | 30.27 | $24.08 | 1044 |
| 2023-03-14 | 34.02 | $24.72 | 100 |
| 2023-03-13 | 34.02 | $24.72 | 200 |
| 2023-03-10 | 47.43 | $26.34 | 100 |
| 2023-03-09 | 47.43 | $26.34 | 100 |
| 2023-03-08 | 47.43 | $26.34 | 850 |
| 2023-03-07 | 47.43 | $26.34 | 2500 |
| 2023-03-06 | 50.01 | $26.60 | 1021 |
| 2023-03-03 | 50.51 | $26.65 | 1225 |
| 2023-03-02 | 50.51 | $26.65 | 800 |
| 2023-03-01 | 54.13 | $27.02 | 1200 |
| 2023-02-28 | 52.29 | $26.81 | 33830 |
| 2023-02-27 | 55.74 | $27.15 | 1600 |
| 2023-02-24 | 55.74 | $27.15 | 300 |
| 2023-02-23 | 58.29 | $27.40 | 400 |
| 2023-02-22 | 58.80 | $27.45 | 8500 |
| 2023-02-21 | 56.25 | $27.10 | 3339 |
| 2023-02-17 | 55.80 | $27.04 | 400 |
| 2023-02-16 | 56.26 | $27.09 | 1100 |
| 2023-02-15 | 56.26 | $27.09 | 1800 |
| 2023-02-14 | 60.53 | $27.57 | 850 |
| 2023-02-13 | 60.53 | $27.57 | 600 |
| 2023-02-10 | 64.38 | $27.99 | 411 |
| 2023-02-09 | 52.27 | $26.23 | 46600 |
| 2023-02-08 | 52.76 | $26.28 | 725 |
| 2023-02-07 | 52.76 | $26.28 | 647 |
| 2023-02-06 | 56.44 | $26.67 | 500 |
| 2023-02-03 | 54.59 | $26.43 | 100 |
| 2023-02-02 | 64.45 | $27.34 | 662 |
| 2023-02-01 | 64.45 | $27.34 | 200 |
| 2023-01-31 | 62.86 | $27.10 | 600 |
| 2023-01-30 | 62.86 | $27.10 | 2100 |
| 2023-01-27 | 56.96 | $26.29 | — |
| 2023-01-26 | 56.96 | $26.29 | — |
| 2023-01-25 | 56.96 | $26.29 | 239 |
| 2023-01-24 | 55.54 | $26.10 | — |
| 2023-01-23 | 55.54 | $26.10 | 8900 |
| 2023-01-20 | 57.52 | $26.32 | 200 |
| 2023-01-19 | 66.31 | $27.18 | — |
| 2023-01-18 | 66.31 | $27.18 | 1903 |
| 2023-01-17 | 67.83 | $27.32 | 2200 |
| 2023-01-13 | 65.52 | $26.89 | 1400 |
| 2023-01-12 | 52.79 | $25.19 | 945 |
| 2023-01-11 | 60.11 | $25.78 | — |
| 2023-01-10 | 60.11 | $25.78 | — |
| 2023-01-09 | 60.11 | $25.78 | 1829 |
| 2023-01-06 | 51.04 | $24.86 | — |
| 2023-01-05 | 51.04 | $24.86 | — |
| 2023-01-04 | 51.04 | $24.86 | 800 |
| 2023-01-03 | 48.76 | $24.65 | 11924 |
| 2022-12-30 | 49.81 | $24.75 | 133 |
| 2022-12-29 | 47.55 | $24.54 | — |
| 2022-12-28 | 47.55 | $24.54 | — |
| 2022-12-27 | 47.55 | $24.54 | — |
| 2022-12-23 | 47.55 | $24.54 | 300 |
| 2022-12-22 | 47.19 | $24.50 | 100 |
| 2022-12-21 | 47.19 | $24.50 | 58743 |
| 2022-12-20 | 51.68 | $25.05 | 245 |
| 2022-12-19 | 49.26 | $24.76 | 300 |
| 2022-12-16 | 50.25 | $24.88 | 300 |
| 2022-12-15 | 55.36 | $25.46 | 100 |
| 2022-12-14 | 55.36 | $25.46 | 100 |
| 2022-12-13 | 55.63 | $25.49 | 7000 |
| 2022-12-12 | 52.92 | $25.11 | 2700 |
| 2022-12-09 | 52.42 | $25.04 | 200 |
| 2022-12-08 | 48.50 | $24.52 | 100 |
| 2022-12-07 | 48.50 | $24.52 | 100 |
| 2022-12-06 | 48.13 | $24.47 | 621 |
| 2022-12-05 | 45.45 | $24.11 | 1500 |
| 2022-12-02 | 49.95 | $24.77 | 306 |
| 2022-12-01 | 48.71 | $24.60 | 1939 |
| 2022-11-30 | 49.88 | $24.77 | 4302 |
| 2022-11-29 | 42.87 | $23.86 | 15836 |
| 2022-11-28 | 61.34 | $25.92 | 100 |
| 2022-11-25 | 59.14 | $25.65 | 1400 |
| 2022-11-23 | 61.35 | $25.83 | 100 |
| 2022-11-22 | 61.35 | $25.83 | 9722 |
| 2022-11-21 | 63.97 | $26.05 | 2350 |
| 2022-11-18 | 63.97 | $26.05 | 217 |
| 2022-11-17 | 60.66 | $25.57 | 3475 |
| 2022-11-16 | 60.66 | $25.57 | 4037 |
| 2022-11-15 | 60.66 | $25.57 | 200 |
| 2022-11-14 | 60.39 | $25.53 | 8500 |
| 2022-11-11 | 56.79 | $25.00 | 4600 |
| 2022-11-10 | 56.79 | $25.00 | 1026 |
| 2022-11-09 | 50.85 | $24.22 | 1300 |
| 2022-11-08 | 52.34 | $24.39 | 500 |
| 2022-11-07 | 51.30 | $24.26 | 500 |
| 2022-11-04 | 48.70 | $23.94 | 11000 |
| 2022-11-03 | 54.12 | $24.57 | 5600 |
| 2022-11-02 | 54.12 | $24.57 | 100 |
| 2022-11-01 | 53.37 | $24.47 | 1200 |
| 2022-10-31 | 52.65 | $24.37 | 818 |
| 2022-10-28 | 53.12 | $24.43 | 2900 |
| 2022-10-27 | 53.12 | $24.43 | 400 |
| 2022-10-26 | 51.61 | $24.20 | 200 |
| 2022-10-25 | 52.10 | $24.27 | 100 |
| 2022-10-24 | 45.11 | $23.27 | 200 |
| 2022-10-21 | 42.73 | $22.97 | 150 |
| 2022-10-20 | 42.73 | $22.97 | 125 |
| 2022-10-19 | 42.73 | $22.97 | 5045 |
| 2022-10-18 | 46.17 | $23.57 | 112 |
| 2022-10-17 | 46.17 | $23.57 | 15203 |
| 2022-10-14 | 42.85 | $23.09 | 701 |
| 2022-10-13 | 44.31 | $23.36 | 914 |
| 2022-10-12 | 40.23 | $22.79 | 100 |
| 2022-10-11 | 34.39 | $22.06 | 6100 |
| 2022-10-10 | 29.26 | $21.49 | 900 |
| 2022-10-07 | 32.06 | $22.16 | 744 |
| 2022-10-06 | 34.49 | $22.68 | 1400 |
| 2022-10-05 | 37.62 | $23.28 | 800 |
| 2022-10-04 | 43.14 | $24.17 | 600 |
| 2022-10-03 | 37.57 | $23.60 | 2212 |
| 2022-09-30 | 43.13 | $24.39 | 600 |
| 2022-09-29 | 43.13 | $24.39 | 850 |
| 2022-09-28 | 43.13 | $24.39 | 400 |
| 2022-09-27 | 42.11 | $24.28 | 15309 |
| 2022-09-26 | 36.92 | $23.75 | 1000 |
| 2022-09-23 | 39.45 | $24.15 | 800 |
| 2022-09-22 | 49.07 | $25.35 | 1100 |
| 2022-09-21 | 49.07 | $25.35 | 200 |
| 2022-09-20 | 55.59 | $25.99 | 1150 |
| 2022-09-19 | 55.59 | $25.99 | 545 |
| 2022-09-16 | 55.59 | $25.99 | 535 |
| 2022-09-15 | 59.62 | $26.37 | 1100 |
| 2022-09-14 | 59.62 | $26.37 | 1200 |
| 2022-09-13 | 58.98 | $26.28 | 3004 |
| 2022-09-12 | 64.56 | $26.80 | 14006 |
| 2022-09-09 | 63.56 | $26.64 | 3000 |
| 2022-09-08 | 58.83 | $25.96 | 1019 |
| 2022-09-07 | 56.79 | $25.70 | 2719 |
| 2022-09-06 | 52.50 | $25.20 | 300 |
| 2022-09-02 | 48.83 | $24.82 | 2501 |
| 2022-09-01 | 54.63 | $25.37 | 4300 |
| 2022-08-31 | 54.63 | $25.37 | 4800 |
| 2022-08-30 | 54.84 | $25.39 | 1900 |
| 2022-08-29 | 57.07 | $25.60 | 1708 |
| 2022-08-26 | 56.35 | $25.51 | 300 |
| 2022-08-25 | 63.58 | $26.15 | 200 |
| 2022-08-24 | 59.92 | $25.67 | 1175 |
| 2022-08-23 | 59.92 | $25.67 | 300 |
| 2022-08-22 | 60.96 | $25.76 | 606 |
| 2022-08-19 | 64.25 | $26.04 | 128 |
| 2022-08-18 | 66.94 | $26.26 | 1645 |
| 2022-08-17 | 68.81 | $26.41 | 620 |
| 2022-08-16 | 69.68 | $26.48 | 128 |
| 2022-08-15 | 68.88 | $26.33 | 500 |
| 2022-08-12 | 68.41 | $26.24 | 2400 |
| 2022-08-11 | 72.71 | $26.61 | 1300 |
| 2022-08-10 | 69.95 | $26.04 | 1187 |
| 2022-08-09 | 69.95 | $26.04 | 600 |
| 2022-08-08 | 76.46 | $26.57 | 200 |
| 2022-08-05 | 74.64 | $26.14 | 3800 |
| 2022-08-04 | 73.65 | $25.92 | 4139 |
| 2022-08-03 | 64.08 | $24.34 | 1200 |
| 2022-08-02 | 64.08 | $24.34 | 200 |
| 2022-08-01 | 69.56 | $24.72 | 100 |
| 2022-07-29 | 68.69 | $24.59 | 500 |
| 2022-07-28 | 69.27 | $24.63 | 5204 |
| 2022-07-27 | 70.40 | $24.71 | 500 |
| 2022-07-26 | 72.64 | $24.87 | 205 |
| 2022-07-25 | 69.91 | $24.39 | — |
| 2022-07-22 | 69.91 | $24.39 | — |
| 2022-07-21 | 69.91 | $24.39 | 501 |
| 2022-07-20 | 66.76 | $23.86 | 319 |
| 2022-07-19 | 65.33 | $23.64 | 4600 |
| 2022-07-18 | 60.23 | $22.95 | 300 |
| 2022-07-15 | 63.04 | $23.17 | 713 |
| 2022-07-14 | 64.20 | $23.26 | 637 |
| 2022-07-13 | 70.37 | $23.71 | 2700 |
| 2022-07-12 | 66.88 | $23.19 | 500 |
| 2022-07-11 | 65.93 | $23.06 | 5600 |
| 2022-07-08 | 64.58 | $22.88 | 300 |
| 2022-07-07 | 63.52 | $22.74 | 400 |
| 2022-07-06 | 59.58 | $22.26 | 712 |
| 2022-07-05 | 63.52 | $22.55 | 710 |
| 2022-07-01 | 56.44 | $21.80 | — |
| 2022-06-30 | 56.44 | $21.80 | 3612 |
| 2022-06-29 | 55.92 | $21.75 | 3012 |
| 2022-06-28 | 54.17 | $21.58 | 4000 |
| 2022-06-27 | 57.49 | $21.84 | — |
| 2022-06-24 | 57.49 | $21.84 | — |
| 2022-06-23 | 57.49 | $21.84 | 1213 |
| 2022-06-22 | 54.94 | $21.56 | 11029 |
| 2022-06-21 | 55.62 | $21.62 | 217 |
| 2022-06-17 | 47.76 | $20.85 | 25709 |
| 2022-06-16 | 48.61 | $20.93 | 2700 |
| 2022-06-15 | 51.09 | $21.16 | 2100 |
| 2022-06-14 | 48.71 | $20.94 | 3000 |
| 2022-06-13 | 48.50 | $20.92 | 3769 |
| 2022-06-10 | 49.49 | $21.02 | 200 |
| 2022-06-09 | 46.14 | $20.70 | 2800 |
| 2022-06-08 | 46.23 | $20.71 | — |
| 2022-06-07 | 46.23 | $20.71 | 9800 |
| 2022-06-06 | 45.94 | $20.68 | 17600 |
| 2022-06-03 | 40.80 | $20.17 | 5200 |
| 2022-06-02 | 42.69 | $20.42 | 1225 |
| 2022-06-01 | 43.15 | $20.48 | 7900 |
| 2022-05-31 | 40.11 | $20.18 | 3700 |
| 2022-05-27 | 37.58 | $19.94 | 1100 |
| 2022-05-26 | 38.62 | $20.10 | 618 |
| 2022-05-25 | 36.11 | $19.86 | 10446 |
| 2022-05-24 | 29.64 | $19.29 | 15100 |
| 2022-05-23 | 31.05 | $19.56 | — |
| 2022-05-20 | 31.05 | $19.56 | 49524 |
| 2022-05-19 | 31.87 | $19.72 | 3400 |
| 2022-05-18 | 31.12 | $19.65 | 1200 |
| 2022-05-17 | 36.85 | $20.69 | 900 |
| 2022-05-16 | 30.66 | $20.16 | 4742 |
| 2022-05-13 | 29.80 | $20.09 | 700 |
| 2022-05-12 | 29.95 | $20.12 | 3710 |
| 2022-05-11 | 30.59 | $20.25 | 300 |
| 2022-05-10 | 28.93 | $20.10 | 223 |
| 2022-05-09 | 29.24 | $20.17 | 2100 |
| 2022-05-06 | 32.25 | $20.81 | 108 |
| 2022-05-05 | 32.86 | $20.93 | 600 |
| 2022-05-04 | 34.82 | $21.31 | 2008 |
| 2022-05-03 | 29.45 | $20.80 | 520 |
| 2022-05-02 | 30.24 | $20.97 | 2600 |
| 2022-04-29 | 32.37 | $21.41 | 9000 |
| 2022-04-28 | 34.36 | $21.79 | 945 |
| 2022-04-27 | 35.67 | $22.03 | 1500 |
| 2022-04-26 | 40.17 | $22.77 | 900 |
| 2022-04-25 | 48.41 | $23.82 | 2700 |
| 2022-04-22 | 52.29 | $24.22 | 1400 |
| 2022-04-21 | 56.25 | $24.59 | 600 |
| 2022-04-20 | 59.12 | $24.84 | 6342 |
| 2022-04-19 | 55.11 | $24.38 | 1000 |
| 2022-04-18 | 51.68 | $24.03 | 700 |
| 2022-04-14 | 53.00 | $24.15 | 3000 |
| 2022-04-13 | 53.65 | $24.21 | 1829 |
| 2022-04-12 | 51.29 | $23.96 | 2200 |
| 2022-04-11 | 51.49 | $23.98 | 500 |
| 2022-04-08 | 52.46 | $24.08 | 3247 |
| 2022-04-07 | 49.19 | $23.72 | 900 |
| 2022-04-06 | 50.28 | $23.84 | 700 |
| 2022-04-05 | 50.64 | $23.88 | 1900 |
| 2022-04-04 | 51.95 | $24.03 | 2100 |
| 2022-04-01 | 49.29 | $23.71 | 528 |
| 2022-03-31 | 49.94 | $23.79 | 2300 |
| 2022-03-30 | 51.84 | $24.02 | 207 |
| 2022-03-29 | 50.36 | $23.83 | 4242 |
| 2022-03-28 | 48.71 | $23.62 | 1129 |
| 2022-03-25 | 48.40 | $23.58 | 2202 |
| 2022-03-24 | 51.59 | $24.01 | 1222 |
| 2022-03-23 | 53.94 | $24.31 | 1100 |
| 2022-03-22 | 55.06 | $24.45 | 13600 |
| 2022-03-21 | 55.14 | $24.46 | 7100 |
| 2022-03-18 | 57.43 | $24.76 | 3700 |
| 2022-03-17 | 54.36 | $24.25 | 3500 |
| 2022-03-16 | 49.09 | $23.48 | 1800 |
| 2022-03-15 | 42.91 | $22.72 | 6100 |
| 2022-03-14 | 50.77 | $23.74 | 1300 |
| 2022-03-11 | 54.39 | $24.13 | 2900 |
| 2022-03-10 | 61.55 | $24.80 | — |
| 2022-03-09 | 61.55 | $24.80 | 51400 |
| 2022-03-08 | 58.53 | $24.39 | 5900 |
| 2022-03-07 | 58.46 | $24.38 | 6700 |
| 2022-03-04 | 60.34 | $24.56 | 6321 |
| 2022-03-03 | 60.65 | $24.59 | 600 |
| 2022-03-02 | 55.04 | $23.82 | — |
| 2022-03-01 | 55.04 | $23.82 | 2200 |
| 2022-02-28 | 62.68 | $24.55 | 12720 |
| 2022-02-25 | 61.21 | $24.34 | 514 |
| 2022-02-24 | 60.57 | $24.25 | 1000 |
| 2022-02-23 | 61.74 | $24.36 | 3844 |
| 2022-02-22 | 64.65 | $24.63 | 2400 |
| 2022-02-18 | 62.74 | $24.32 | 6900 |
| 2022-02-17 | 62.74 | $24.32 | 3000 |
| 2022-02-16 | 61.02 | $24.04 | 4923 |
| 2022-02-15 | 58.68 | $23.68 | 14300 |
| 2022-02-14 | 57.27 | $23.47 | 4442 |
| 2022-02-11 | 53.60 | $22.96 | 5300 |
| 2022-02-10 | 49.56 | $22.46 | 3519 |
| 2022-02-09 | 47.57 | $22.23 | 1700 |
| 2022-02-08 | 46.96 | $22.16 | 12200 |
| 2022-02-07 | 45.68 | $22.01 | 51317 |
| 2022-02-04 | 46.32 | $22.10 | 5600 |
| 2022-02-03 | 48.23 | $22.37 | 2902 |
| 2022-02-02 | 49.75 | $22.58 | 1800 |
| 2022-02-01 | 48.43 | $22.40 | 700 |
| 2022-01-31 | 48.63 | $22.43 | 5500 |
| 2022-01-28 | 43.79 | $21.78 | 2118 |
| 2022-01-27 | 43.08 | $21.69 | 600 |
| 2022-01-26 | 45.43 | $22.08 | 11900 |
| 2022-01-25 | 46.11 | $22.19 | 3200 |
| 2022-01-24 | 42.58 | $21.71 | 4337 |
| 2022-01-21 | 40.26 | $21.41 | 17549 |
| 2022-01-20 | 41.86 | $21.71 | 21100 |
| 2022-01-19 | 42.90 | $21.90 | 5500 |
| 2022-01-18 | 45.59 | $22.38 | 1300 |
| 2022-01-14 | 47.48 | $22.70 | 4600 |
| 2022-01-13 | 49.74 | $23.07 | 800 |
| 2022-01-12 | 50.55 | $23.20 | 1939 |
| 2022-01-11 | 53.59 | $23.68 | 5500 |
| 2022-01-10 | 52.91 | $23.56 | 2100 |
| 2022-01-07 | 50.77 | $23.18 | 2025 |
| 2022-01-06 | 50.20 | $23.08 | 3500 |
| 2022-01-05 | 46.13 | $22.39 | 3000 |
| 2022-01-04 | 48.36 | $22.80 | 834 |
| 2022-01-03 | 46.87 | $22.55 | — |
| 2021-12-31 | 46.87 | $22.55 | 9700 |
| 2021-12-30 | 46.32 | $22.45 | 1100 |
| 2021-12-29 | 46.10 | $22.41 | 2200 |
| 2021-12-28 | 40.42 | $21.41 | 600 |
| 2021-12-27 | 60.71 | $24.75 | 1000 |
| 2021-12-23 | 45.12 | $22.76 | — |
| 2021-12-22 | 45.12 | $22.76 | 5011 |
| 2021-12-21 | 37.22 | $22.06 | 600 |
| 2021-12-20 | 34.13 | $21.82 | 1300 |
| 2021-12-17 | 35.30 | $21.99 | 1800 |
| 2021-12-16 | 34.67 | $21.94 | 3500 |
| 2021-12-15 | 35.59 | $22.08 | 4200 |
| 2021-12-14 | 35.97 | $22.14 | 5214 |
| 2021-12-13 | 39.88 | $22.71 | 1020 |
| 2021-12-10 | 40.32 | $22.77 | 2400 |
| 2021-12-09 | 40.01 | $22.74 | 3000 |
| 2021-12-08 | 43.47 | $23.22 | 4200 |
| 2021-12-07 | 36.87 | $22.61 | 3000 |
| 2021-12-06 | 28.84 | $21.99 | 900 |
| 2021-12-03 | 27.28 | $21.88 | 3400 |
| 2021-12-02 | 26.73 | $21.84 | 812 |
| 2021-12-01 | 27.94 | $22.08 | 500 |
| 2021-11-30 | 28.56 | $22.20 | 13200 |
| 2021-11-29 | 31.59 | $22.75 | 1600 |
| 2021-11-26 | 32.49 | $22.90 | 600 |
| 2021-11-24 | 39.32 | $23.87 | 900 |
| 2021-11-23 | 39.32 | $23.87 | 949 |
| 2021-11-22 | 39.87 | $23.94 | 1300 |
| 2021-11-19 | 38.60 | $23.83 | 1600 |
| 2021-11-18 | 38.60 | $23.83 | 3300 |
| 2021-11-17 | 39.56 | $23.97 | 110 |
| 2021-11-16 | 42.82 | $24.42 | 1500 |
| 2021-11-15 | 42.82 | $24.42 | 2448 |
| 2021-11-12 | 43.47 | $24.51 | 813 |
| 2021-11-11 | 44.46 | $24.65 | 606 |
| 2021-11-10 | 46.93 | $24.99 | 1100 |
| 2021-11-09 | 50.04 | $25.39 | 1500 |
| 2021-11-08 | 44.73 | $24.78 | 6517 |
| 2021-11-05 | 49.48 | $25.36 | 3909 |
| 2021-11-04 | 31.99 | $23.88 | 3700 |
| 2021-11-03 | 33.79 | $24.12 | 1600 |
| 2021-11-02 | 34.41 | $24.20 | 1101 |
| 2021-11-01 | 34.94 | $24.27 | 300 |
| 2021-10-29 | 29.35 | $23.89 | 3100 |
| 2021-10-28 | 34.63 | $24.60 | 1900 |
| 2021-10-27 | 32.35 | $24.46 | 2104 |
| 2021-10-26 | 35.73 | $24.86 | 1000 |
| 2021-10-25 | 36.18 | $24.91 | 4000 |
| 2021-10-22 | 38.08 | $25.12 | 1800 |
| 2021-10-21 | 41.66 | $25.48 | 200 |
| 2021-10-20 | 41.66 | $25.48 | 546 |
| 2021-10-19 | 37.07 | $25.17 | 1500 |
| 2021-10-18 | 33.87 | $24.97 | 2945 |
| 2021-10-15 | 34.04 | $24.99 | 200 |
| 2021-10-14 | 36.03 | $25.23 | 4200 |
| 2021-10-13 | 34.04 | $25.10 | 9700 |
| 2021-10-12 | 31.08 | $24.91 | 4917 |
| 2021-10-11 | 32.46 | $25.10 | — |
| 2021-10-08 | 32.46 | $25.10 | 3900 |
| 2021-10-07 | 34.36 | $25.36 | 14810 |
| 2021-10-06 | 35.89 | $25.56 | — |
| 2021-10-05 | 35.89 | $25.56 | 2200 |
| 2021-10-04 | 33.62 | $25.39 | 420 |
| 2021-10-01 | 32.01 | $25.27 | 624 |
| 2021-09-30 | 31.48 | $25.23 | 932 |
| 2021-09-29 | 30.97 | $25.19 | 200 |
| 2021-09-28 | 29.10 | $25.04 | 3008 |
| 2021-09-27 | 31.54 | $25.49 | 5502 |
| 2021-09-24 | 30.56 | $25.41 | 1200 |
| 2021-09-23 | 34.70 | $26.11 | 52000 |
| 2021-09-22 | 32.59 | $25.94 | 1200 |
| 2021-09-21 | 23.47 | $25.28 | 5300 |
| 2021-09-20 | 26.70 | $25.90 | 2800 |
| 2021-09-17 | 32.93 | $26.80 | 5500 |
| 2021-09-16 | 32.26 | $26.76 | 527 |
| 2021-09-15 | 32.10 | $26.75 | 2623 |
| 2021-09-14 | 36.27 | $27.26 | 2022 |
| 2021-09-13 | 37.16 | $27.36 | 716 |
| 2021-09-10 | 32.56 | $27.07 | 1600 |
| 2021-09-09 | 31.58 | $27.01 | 5205 |
| 2021-09-08 | 34.88 | $27.42 | 10819 |
| 2021-09-07 | 38.53 | $27.81 | 600 |
| 2021-09-03 | 41.95 | $28.13 | 1200 |
| 2021-09-02 | 44.53 | $28.35 | 1500 |
| 2021-09-01 | 44.77 | $28.37 | 5212 |
| 2021-08-31 | 42.88 | $28.24 | 7322 |
| 2021-08-30 | 40.67 | $28.09 | 2100 |
| 2021-08-27 | 41.80 | $28.20 | 737 |
| 2021-08-26 | 39.01 | $28.01 | 300 |
| 2021-08-25 | 40.36 | $28.15 | 1111 |
| 2021-08-24 | 40.22 | $28.14 | 1100 |
| 2021-08-23 | 39.82 | $28.11 | 1000 |
| 2021-08-20 | 36.13 | $27.84 | 2700 |
| 2021-08-19 | 30.59 | $27.47 | 400 |
| 2021-08-18 | 35.22 | $28.06 | 500 |
| 2021-08-17 | 35.57 | $28.10 | 3100 |
| 2021-08-16 | 37.96 | $28.37 | 400 |
| 2021-08-13 | 43.65 | $28.92 | 800 |
| 2021-08-12 | 45.90 | $29.11 | 300 |
| 2021-08-11 | 52.10 | $29.57 | 1400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.37
2026-08-07
Close Price
$28.64
Vol: 36317
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -57.37 | $28.64 | 36317 |
| 2026-08-06 | -92.31 | $27.55 | 51800 |
| 2026-08-05 | -82.21 | $28.12 | 34300 |
| 2026-08-04 | -100.00 | $27.62 | 8248 |
| 2026-08-03 | -98.27 | $28.16 | 2400 |
| 2026-07-31 | -97.84 | $28.17 | 47100 |
| 2026-07-30 | -37.23 | $29.57 | 3300 |
| 2026-07-29 | -40.26 | $29.50 | 200 |
| 2026-07-28 | -40.26 | $29.50 | 47749 |
| 2026-07-27 | -82.25 | $28.53 | 158000 |
| 2026-07-24 | -100.00 | $28.12 | 20100 |
| 2026-07-23 | -76.62 | $29.25 | 44639 |
| 2026-07-22 | -69.06 | $29.18 | 100 |
| 2026-07-21 | -69.06 | $29.18 | 22540 |
| 2026-07-20 | -19.89 | $30.07 | 100 |
| 2026-07-17 | -19.89 | $30.07 | 70200 |
| 2026-07-16 | -0.55 | $30.42 | 33000 |
| 2026-07-15 | -83.13 | $28.89 | 70700 |
| 2026-07-14 | -53.75 | $29.36 | 1 |
| 2026-07-13 | -53.13 | $29.37 | 30500 |
| 2026-07-10 | -66.25 | $29.16 | 100 |
| 2026-07-09 | -66.25 | $29.16 | 41900 |
| 2026-07-08 | -71.25 | $29.08 | 20200 |
| 2026-07-07 | -78.36 | $28.99 | 54800 |
| 2026-07-06 | -77.14 | $29.05 | 31317 |
| 2026-07-02 | -83.97 | $28.95 | 25120 |
| 2026-07-01 | -76.31 | $29.17 | 1529 |
| 2026-06-30 | -71.08 | $29.32 | 47030 |
| 2026-06-29 | -42.51 | $30.14 | 44700 |
| 2026-06-26 | -48.08 | $29.98 | 49500 |
| 2026-06-25 | -56.79 | $29.73 | 30600 |
| 2026-06-24 | -63.07 | $29.55 | 11944 |
| 2026-06-23 | -81.88 | $29.01 | 4715 |
| 2026-06-22 | -88.15 | $28.83 | 209143 |
| 2026-06-18 | -75.26 | $29.20 | 61000 |
| 2026-06-17 | -78.05 | $29.12 | 38301 |
| 2026-06-16 | -59.58 | $29.65 | 56000 |
| 2026-06-15 | -50.87 | $29.90 | 184023 |
| 2026-06-12 | -49.13 | $29.95 | 81200 |
| 2026-06-11 | -50.87 | $29.90 | 14900 |
| 2026-06-10 | -52.26 | $29.86 | 64723 |
| 2026-06-09 | -55.05 | $29.78 | 95100 |
| 2026-06-08 | -63.41 | $29.54 | 106100 |
| 2026-06-05 | -24.04 | $30.67 | 97100 |
| 2026-06-04 | -23.51 | $30.73 | 69836 |
| 2026-06-03 | -7.86 | $30.79 | 8400 |
| 2026-06-02 | -17.73 | $30.49 | 32002 |
| 2026-06-01 | -15.45 | $30.54 | 20600 |
| 2026-05-29 | -5.58 | $30.71 | 226706 |
| 2026-05-28 | -37.21 | $30.03 | 388913 |
| 2026-05-27 | -29.30 | $30.20 | 158100 |
| 2026-05-26 | -51.16 | $29.73 | 309900 |
| 2026-05-22 | -24.19 | $30.31 | 100 |
| 2026-05-21 | -24.19 | $30.31 | 63941 |
| 2026-05-20 | -2.40 | $30.70 | 185442 |
| 2026-05-19 | -40.59 | $29.78 | 89100 |
| 2026-05-18 | -77.13 | $28.76 | 941 |
| 2026-05-15 | -79.31 | $28.68 | 57307 |
| 2026-05-14 | -41.89 | $29.51 | 67700 |
| 2026-05-13 | -41.61 | $29.41 | 63824 |
| 2026-05-12 | -43.48 | $29.35 | 130148 |
| 2026-05-11 | -40.37 | $29.45 | 277716 |
| 2026-05-08 | -10.94 | $30.46 | 38800 |
| 2026-05-07 | -45.97 | $30.21 | 151148 |
| 2026-05-06 | -56.25 | $29.70 | 17200 |
| 2026-05-05 | -46.77 | $30.17 | 266700 |
| 2026-05-04 | -48.59 | $30.08 | 90800 |
| 2026-05-01 | -35.08 | $30.75 | 91000 |
| 2026-04-30 | -49.40 | $30.04 | 27900 |
| 2026-04-29 | -55.44 | $29.74 | 144406 |
| 2026-04-28 | -60.48 | $29.49 | 36100 |
| 2026-04-27 | -60.08 | $29.51 | 346228 |
| 2026-04-24 | -62.10 | $29.41 | 45000 |
| 2026-04-23 | -70.36 | $29.00 | 16100 |
| 2026-04-22 | -78.02 | $28.62 | 7104 |
| 2026-04-21 | -79.23 | $28.56 | 925704 |
| 2026-04-20 | -87.30 | $28.16 | 76514 |
| 2026-04-17 | -94.76 | $27.79 | 149144 |
| 2026-04-16 | -97.18 | $27.67 | 165819 |
| 2026-04-15 | -99.07 | $28.23 | 615200 |
| 2026-04-14 | -99.07 | $29.30 | 687307 |
| 2026-04-13 | -91.03 | $29.75 | 309900 |
| 2026-04-10 | 0.00 | $32.49 | 88205 |
| 2026-04-09 | -4.57 | $32.18 | 1200 |
| 2026-04-08 | -5.71 | $31.95 | 44139 |
| 2026-04-07 | -25.44 | $31.56 | 6918 |
| 2026-04-06 | -34.91 | $31.40 | 25400 |
| 2026-04-02 | -31.36 | $31.46 | 14800 |
| 2026-04-01 | -52.66 | $31.10 | 86200 |
| 2026-03-31 | -53.25 | $31.09 | 61516 |
| 2026-03-30 | -66.27 | $30.87 | 98306 |
| 2026-03-27 | -81.66 | $30.61 | 7900 |
| 2026-03-26 | -89.35 | $30.48 | 46628 |
| 2026-03-25 | -46.75 | $31.20 | 53600 |
| 2026-03-24 | -20.71 | $31.64 | 41713 |
| 2026-03-23 | -19.53 | $31.66 | 1239 |
| 2026-03-20 | -52.07 | $31.11 | 23300 |
| 2026-03-19 | -84.62 | $30.56 | 47718 |
| 2026-03-18 | -60.27 | $31.11 | 14022 |
| 2026-03-17 | -27.40 | $31.59 | 25233 |
| 2026-03-16 | -41.78 | $31.38 | 35900 |
| 2026-03-13 | -71.23 | $30.95 | 14040 |
| 2026-03-12 | -81.51 | $30.80 | 20800 |
| 2026-03-11 | -79.45 | $30.83 | 26100 |
| 2026-03-10 | -11.64 | $31.82 | 88502 |
| 2026-03-09 | -11.97 | $31.78 | 45900 |
| 2026-03-06 | -43.86 | $31.49 | 20000 |
| 2026-03-05 | -46.20 | $31.45 | 180300 |
| 2026-03-04 | -44.44 | $31.48 | 106237 |
| 2026-03-03 | -37.09 | $31.45 | 41923 |
| 2026-03-02 | -41.31 | $31.36 | 3300 |
| 2026-02-27 | -12.78 | $31.95 | 123524 |
| 2026-02-26 | -56.39 | $30.96 | 75613 |
| 2026-02-25 | -51.98 | $31.06 | 22210 |
| 2026-02-24 | -56.83 | $30.95 | 1313 |
| 2026-02-23 | -54.19 | $31.01 | 26600 |
| 2026-02-20 | -68.28 | $30.69 | 8916 |
| 2026-02-19 | -60.35 | $30.87 | 28700 |
| 2026-02-18 | -66.52 | $30.73 | 242418 |
| 2026-02-17 | -56.98 | $30.77 | 1100 |
| 2026-02-13 | -43.80 | $31.11 | 22700 |
| 2026-02-12 | -13.18 | $31.90 | 15946 |
| 2026-02-11 | -44.96 | $31.08 | 13900 |
| 2026-02-10 | -53.63 | $30.54 | 12700 |
| 2026-02-09 | -23.66 | $31.49 | 2515 |
| 2026-02-06 | -26.81 | $31.39 | 50400 |
| 2026-02-05 | -10.26 | $31.17 | 34649 |
| 2026-02-04 | 0.00 | $31.41 | 43235 |
| 2026-02-03 | -31.20 | $30.11 | 250 |
| 2026-02-02 | -31.20 | $30.11 | 10432 |
| 2026-01-30 | -36.00 | $29.99 | 4300 |
| 2026-01-29 | -6.22 | $30.65 | 27300 |
| 2026-01-28 | -19.63 | $30.15 | 1300 |
| 2026-01-27 | -19.63 | $30.15 | 60100 |
| 2026-01-26 | -6.85 | $30.43 | 30847 |
| 2026-01-23 | 0.00 | $30.58 | 225530 |
| 2026-01-22 | 0.00 | $30.55 | 44348 |
| 2026-01-21 | -2.60 | $30.26 | 8622 |
| 2026-01-20 | -33.85 | $29.66 | 13345 |
| 2026-01-16 | -33.50 | $29.76 | 11831 |
| 2026-01-15 | -16.99 | $30.10 | 1800 |
| 2026-01-14 | -33.01 | $29.77 | 12500 |
| 2026-01-13 | -66.99 | $29.07 | 109900 |
| 2026-01-12 | -47.09 | $29.48 | 12800 |
| 2026-01-09 | -62.62 | $29.16 | 200 |
| 2026-01-08 | -62.62 | $29.16 | 11200 |
| 2026-01-07 | -88.74 | $28.48 | 133400 |
| 2026-01-06 | -60.83 | $28.99 | 86000 |
| 2026-01-05 | -36.67 | $29.57 | 117000 |
| 2026-01-02 | -11.25 | $30.18 | 29100 |
| 2025-12-31 | -16.25 | $30.06 | 16300 |
| 2025-12-30 | -20.83 | $29.95 | 4000 |
| 2025-12-29 | -19.17 | $29.99 | 13800 |
| 2025-12-26 | -21.67 | $29.93 | 100 |
| 2025-12-24 | -12.94 | $29.93 | 20800 |
| 2025-12-23 | -7.71 | $30.14 | 373144 |
| 2025-12-22 | -3.48 | $30.31 | 182500 |
| 2025-12-19 | -9.20 | $30.08 | 92300 |
| 2025-12-18 | 0.00 | $30.45 | 62200 |
| 2025-12-17 | -7.32 | $29.85 | 22100 |
| 2025-12-16 | -0.54 | $30.10 | 193049 |
| 2025-12-15 | 0.00 | $30.00 | 26734 |
| 2025-12-12 | 0.00 | $29.65 | 198700 |
| 2025-12-11 | 0.00 | $29.41 | 81000 |
| 2025-12-10 | 0.00 | $28.91 | 74703 |
| 2025-12-09 | -5.77 | $28.24 | 4729 |
| 2025-12-08 | -13.51 | $28.05 | 200 |
| 2025-12-05 | -7.79 | $28.05 | 200 |
| 2025-12-04 | -7.13 | $28.05 | 8005 |
| 2025-12-03 | -5.35 | $28.12 | 46700 |
| 2025-12-02 | -5.34 | $28.12 | 68043 |
| 2025-12-01 | -2.09 | $28.26 | 42507 |
| 2025-11-28 | 0.00 | $28.08 | 23316 |
| 2025-11-26 | 0.00 | $28.03 | 33436 |
| 2025-11-25 | -4.68 | $27.47 | — |
| 2025-11-24 | -4.68 | $27.47 | 20224 |
| 2025-11-21 | 0.00 | $27.65 | 35500 |
| 2025-11-20 | -1.36 | $27.44 | 325 |
| 2025-11-19 | -1.36 | $27.44 | 530302 |
| 2025-11-18 | 0.00 | $27.49 | 44000 |
| 2025-11-17 | -0.66 | $26.83 | 200 |
| 2025-11-14 | -0.66 | $26.83 | 200711 |
| 2025-11-13 | 0.00 | $26.55 | 51803 |
| 2025-11-12 | 0.00 | $26.50 | 1105 |
| 2025-11-11 | -3.41 | $26.28 | 31416 |
| 2025-11-10 | -1.57 | $26.20 | 90910 |
| 2025-11-07 | 0.00 | $25.25 | 33800 |
| 2025-11-06 | -61.22 | $24.26 | 1800 |
| 2025-11-05 | -63.95 | $24.22 | 38000 |
| 2025-11-04 | -76.19 | $24.04 | 200 |
| 2025-11-03 | -76.19 | $24.04 | 26311 |
| 2025-10-31 | -70.07 | $24.13 | 9400 |
| 2025-10-30 | -92.52 | $23.80 | 28536 |
| 2025-10-29 | -67.35 | $24.17 | 38503 |
| 2025-10-28 | -10.88 | $25.00 | 31500 |
| 2025-10-27 | -51.70 | $24.40 | 16323 |
| 2025-10-24 | -39.46 | $24.58 | 75706 |
| 2025-10-23 | -22.45 | $24.83 | 40227 |
| 2025-10-22 | -12.31 | $24.26 | — |
| 2025-10-21 | -11.94 | $24.26 | — |
| 2025-10-20 | -11.94 | $24.26 | — |
| 2025-10-17 | -11.94 | $24.26 | 85000 |
| 2025-10-16 | -92.77 | $23.73 | 75400 |
| 2025-10-15 | -46.99 | $24.11 | 30000 |
| 2025-10-14 | -97.89 | $23.69 | 131300 |
| 2025-10-13 | -85.26 | $23.81 | — |
| 2025-10-10 | -85.26 | $23.81 | 33025 |
| 2025-10-09 | -83.16 | $23.83 | 41746 |
| 2025-10-08 | -54.17 | $24.11 | — |
| 2025-10-07 | -56.44 | $24.11 | 18800 |
| 2025-10-06 | -50.49 | $24.18 | 31100 |
| 2025-10-03 | -44.83 | $24.31 | 39000 |
| 2025-10-02 | -73.53 | $24.03 | 45000 |
| 2025-10-01 | -51.47 | $24.33 | — |
| 2025-09-30 | -51.47 | $24.33 | 47621 |
| 2025-09-29 | -60.29 | $24.21 | 63100 |
| 2025-09-26 | -89.71 | $23.81 | 10922 |
| 2025-09-25 | -88.24 | $23.83 | 67600 |
| 2025-09-24 | -81.62 | $23.92 | 7148 |
| 2025-09-23 | -87.93 | $24.01 | 61600 |
| 2025-09-22 | -62.73 | $24.34 | — |
| 2025-09-19 | -62.73 | $24.34 | 85300 |
| 2025-09-18 | -60.00 | $24.34 | — |
| 2025-09-17 | -52.17 | $24.43 | 117900 |
| 2025-09-16 | -35.00 | $24.61 | — |
| 2025-09-15 | -35.00 | $24.61 | 13038 |
| 2025-09-12 | -45.00 | $24.49 | 57100 |
| 2025-09-11 | -32.26 | $24.63 | 31100 |
| 2025-09-10 | -28.23 | $24.68 | — |
| 2025-09-09 | -23.49 | $24.68 | 19919 |
| 2025-09-08 | -11.90 | $24.83 | 8200 |
| 2025-09-05 | -1.71 | $24.98 | 62200 |
| 2025-09-04 | -5.09 | $24.78 | 42913 |
| 2025-09-03 | -9.92 | $24.59 | — |
| 2025-09-02 | -9.79 | $24.59 | 37728 |
| 2025-08-29 | -0.21 | $24.96 | 53632 |
| 2025-08-28 | 0.00 | $24.97 | 74249 |
| 2025-08-27 | 0.00 | $24.64 | 729502 |
| 2025-08-26 | -1.99 | $24.55 | 76200 |
| 2025-08-25 | -4.67 | $24.40 | 13600 |
| 2025-08-22 | -3.78 | $24.44 | 90900 |
| 2025-08-21 | -4.80 | $23.88 | — |
| 2025-08-20 | -4.80 | $23.88 | 53800 |
| 2025-08-19 | -6.06 | $23.83 | 19400 |
| 2025-08-18 | -3.03 | $23.95 | 16644 |
| 2025-08-15 | -6.06 | $23.83 | — |
| 2025-08-14 | -6.06 | $23.83 | 61844 |
| 2025-08-13 | -0.25 | $24.06 | 18800 |
| 2025-08-12 | -0.82 | $23.54 | 29213 |
| 2025-08-11 | 0.00 | $23.57 | 31409 |
| 2025-08-08 | -1.48 | $23.22 | 101301 |
| 2025-08-07 | -26.06 | $21.29 | 21429 |
| 2025-08-06 | -28.19 | $21.25 | 35342 |
| 2025-08-05 | -36.70 | $21.09 | 22212 |
| 2025-08-04 | -66.49 | $20.53 | 2407 |
| 2025-08-01 | -55.85 | $20.73 | 27000 |
| 2025-07-31 | -46.28 | $20.91 | 12100 |
| 2025-07-30 | -36.70 | $21.09 | 2400 |
| 2025-07-29 | -32.81 | $21.15 | — |
| 2025-07-28 | -32.81 | $21.15 | — |
| 2025-07-25 | -32.81 | $21.15 | 15800 |
| 2025-07-24 | -31.77 | $21.17 | — |
| 2025-07-23 | -30.65 | $21.17 | — |
| 2025-07-22 | -24.90 | $21.17 | 5500 |
| 2025-07-21 | -39.18 | $20.82 | 28000 |
| 2025-07-18 | -2.26 | $20.63 | 10000 |
| 2025-07-17 | -39.10 | $20.14 | — |
| 2025-07-16 | -39.10 | $20.14 | 67703 |
| 2025-07-15 | -43.61 | $20.08 | 17500 |
| 2025-07-14 | -39.85 | $20.13 | 28447 |
| 2025-07-11 | 0.00 | $20.66 | — |
| 2025-07-10 | 0.00 | $20.66 | 29900 |
| 2025-07-09 | -11.70 | $20.16 | 23101 |
| 2025-07-08 | -9.57 | $20.18 | 13200 |
| 2025-07-07 | -6.54 | $20.17 | 47700 |
| 2025-07-03 | -4.58 | $20.20 | 6300 |
| 2025-07-02 | 0.00 | $20.27 | 100820 |
| 2025-07-01 | -11.11 | $19.86 | — |
| 2025-06-30 | -11.11 | $19.86 | — |
| 2025-06-27 | -11.11 | $19.86 | 108706 |
| 2025-06-26 | -3.97 | $19.95 | 78636 |
| 2025-06-25 | -16.67 | $19.79 | 76216 |
| 2025-06-24 | -53.17 | $19.33 | — |
| 2025-06-23 | -53.17 | $19.33 | 6300 |
| 2025-06-20 | -33.33 | $19.58 | — |
| 2025-06-18 | -33.33 | $19.58 | 35229 |
| 2025-06-17 | -37.30 | $19.53 | 56028 |
| 2025-06-16 | -12.37 | $19.77 | 34700 |
| 2025-06-13 | -6.99 | $19.87 | 123200 |
| 2025-06-12 | -6.99 | $19.87 | — |
| 2025-06-11 | -6.99 | $19.87 | 92900 |
| 2025-06-10 | -6.38 | $19.46 | — |
| 2025-06-09 | -6.38 | $19.46 | 54431 |
| 2025-06-06 | -47.52 | $18.88 | 82900 |
| 2025-06-05 | -15.60 | $19.33 | 13647 |
| 2025-06-04 | -7.09 | $19.45 | 15349 |
| 2025-06-03 | -4.26 | $19.49 | 25904 |
| 2025-06-02 | 0.00 | $19.55 | 25100 |
| 2025-05-30 | -8.40 | $19.34 | 43600 |
| 2025-05-29 | -20.61 | $19.18 | 24700 |
| 2025-05-28 | -17.56 | $19.22 | 11210 |
| 2025-05-27 | 0.00 | $19.45 | 51017 |
| 2025-05-23 | 0.00 | $19.18 | 19600 |
| 2025-05-22 | -11.76 | $19.04 | — |
| 2025-05-21 | -11.76 | $19.04 | 55203 |
| 2025-05-20 | -30.91 | $18.90 | 8625 |
| 2025-05-19 | -100.00 | $18.14 | 1000 |
| 2025-05-16 | -71.43 | $18.61 | 15134 |
| 2025-05-15 | -95.54 | $18.34 | 7025 |
| 2025-05-14 | -100.00 | $18.29 | 119534 |
| 2025-05-13 | -74.55 | $18.59 | — |
| 2025-05-12 | -38.86 | $18.59 | 1830 |
| 2025-05-09 | -26.54 | $18.85 | — |
| 2025-05-08 | -26.54 | $18.85 | 52900 |
| 2025-05-07 | -21.67 | $18.89 | 20000 |
| 2025-05-06 | -25.20 | $18.79 | — |
| 2025-05-05 | -24.70 | $18.79 | 60326 |
| 2025-05-02 | -30.28 | $18.65 | — |
| 2025-05-01 | -30.28 | $18.65 | 132237 |
| 2025-04-30 | -9.96 | $19.16 | — |
| 2025-04-29 | -9.96 | $19.16 | 177800 |
| 2025-04-28 | -11.55 | $19.12 | 136700 |
| 2025-04-25 | -17.93 | $18.96 | — |
| 2025-04-24 | -17.93 | $18.96 | 139900 |
| 2025-04-23 | -13.55 | $19.07 | 1700 |
| 2025-04-22 | -7.57 | $19.22 | 106510 |
| 2025-04-21 | 0.00 | $18.87 | 65509 |
| 2025-04-17 | 0.00 | $18.87 | 60800 |
| 2025-04-16 | -1.26 | $18.47 | 46017 |
| 2025-04-15 | -3.29 | $18.37 | 113400 |
| 2025-04-14 | -65.22 | $17.30 | 88700 |
| 2025-04-11 | 0.00 | $18.05 | 94015 |
| 2025-04-10 | -39.60 | $17.36 | 8310 |
| 2025-04-09 | -63.09 | $17.01 | 30324 |
| 2025-04-08 | -64.43 | $16.99 | 74043 |
| 2025-04-07 | -51.68 | $17.18 | 14800 |
| 2025-04-04 | -25.50 | $17.57 | 500 |
| 2025-04-03 | -20.26 | $17.68 | — |
| 2025-04-02 | -20.26 | $17.68 | 1314 |
| 2025-04-01 | -48.37 | $17.25 | — |
| 2025-03-31 | -48.37 | $17.25 | 602 |
| 2025-03-28 | -50.98 | $17.21 | 127644 |
| 2025-03-27 | -2.61 | $17.95 | — |
| 2025-03-26 | -2.61 | $17.95 | — |
| 2025-03-25 | -2.61 | $17.95 | 8037 |
| 2025-03-24 | -25.31 | $17.67 | — |
| 2025-03-21 | -30.86 | $17.67 | 9502 |
| 2025-03-20 | -25.14 | $17.77 | 24833 |
| 2025-03-19 | -18.86 | $17.88 | 55449 |
| 2025-03-18 | -28.57 | $17.71 | 72300 |
| 2025-03-17 | -29.71 | $17.69 | 24700 |
| 2025-03-14 | -100.00 | $16.46 | — |
| 2025-03-13 | -100.00 | $16.46 | 33700 |
| 2025-03-12 | -61.54 | $17.33 | 400 |
| 2025-03-11 | -60.54 | $17.32 | 300 |
| 2025-03-10 | -46.26 | $17.53 | 400 |
| 2025-03-07 | -14.97 | $17.99 | 500 |
| 2025-03-06 | -25.00 | $17.82 | 9900 |
| 2025-03-05 | -31.79 | $17.66 | 900 |
| 2025-03-04 | -67.80 | $17.01 | 15525 |
| 2025-03-03 | -26.50 | $17.59 | 28700 |
| 2025-02-28 | -24.79 | $17.63 | 27000 |
| 2025-02-27 | -16.67 | $17.82 | 3600 |
| 2025-02-26 | -21.37 | $17.71 | — |
| 2025-02-25 | -21.37 | $17.71 | 1400 |
| 2025-02-24 | 0.00 | $18.21 | 1400 |
| 2025-02-21 | 0.00 | $17.95 | — |
| 2025-02-20 | 0.00 | $17.95 | 2200 |
| 2025-02-19 | -0.51 | $17.82 | 531 |
| 2025-02-18 | 0.00 | $17.36 | 1200 |
| 2025-02-14 | 0.00 | $17.20 | — |
| 2025-02-13 | 0.00 | $17.20 | 400 |
| 2025-02-12 | 0.00 | $16.94 | 200 |
| 2025-02-11 | -15.75 | $16.74 | — |
| 2025-02-10 | -15.75 | $16.74 | — |
| 2025-02-07 | -15.75 | $16.74 | 112 |
| 2025-02-06 | -45.56 | $16.65 | 200 |
| 2025-02-05 | -55.00 | $16.48 | — |
| 2025-02-04 | -56.68 | $16.48 | 500 |
| 2025-02-03 | -85.56 | $15.94 | 2337 |
| 2025-01-31 | -48.13 | $16.64 | 1400 |
| 2025-01-30 | -32.09 | $16.94 | 602 |
| 2025-01-29 | -57.75 | $16.46 | — |
| 2025-01-28 | -57.75 | $16.46 | 400 |
| 2025-01-27 | -62.03 | $16.38 | — |
| 2025-01-24 | -62.03 | $16.38 | 1000 |
| 2025-01-23 | -65.24 | $16.32 | 3300 |
| 2025-01-22 | -86.39 | $15.93 | — |
| 2025-01-21 | -86.39 | $15.93 | 200 |
| 2025-01-17 | -96.08 | $16.00 | 900 |
| 2025-01-16 | -100.00 | $15.92 | 1000 |
| 2025-01-15 | -100.00 | $15.99 | 2141 |
| 2025-01-14 | -100.00 | $16.00 | 107 |
| 2025-01-13 | -97.98 | $16.13 | 321 |
| 2025-01-10 | -100.00 | $16.08 | 200 |
| 2025-01-08 | -78.95 | $17.47 | — |
| 2025-01-07 | -82.42 | $17.47 | — |
| 2025-01-06 | -85.59 | $17.47 | 2400 |
| 2025-01-03 | -90.99 | $17.35 | — |
| 2025-01-02 | -91.07 | $17.35 | 600 |
| 2024-12-31 | -90.63 | $17.36 | 739 |
| 2024-12-30 | -96.88 | $17.22 | 326 |
| 2024-12-27 | -95.52 | $17.26 | 1536 |
| 2024-12-26 | -94.17 | $17.29 | — |
| 2024-12-24 | -94.17 | $17.29 | — |
| 2024-12-23 | -94.17 | $17.29 | 1700 |
| 2024-12-20 | -100.00 | $17.54 | 2500 |
| 2024-12-19 | -100.00 | $17.54 | 544 |
| 2024-12-18 | -100.00 | $17.88 | 700 |
| 2024-12-17 | -95.33 | $17.96 | 600 |
| 2024-12-16 | -87.32 | $18.15 | 1012 |
| 2024-12-13 | -67.61 | $18.43 | 1100 |
| 2024-12-12 | -61.27 | $18.52 | 300 |
| 2024-12-11 | -56.34 | $18.59 | 700 |
| 2024-12-10 | -50.70 | $18.67 | 600 |
| 2024-12-09 | -29.58 | $18.97 | 400 |
| 2024-12-06 | -1.82 | $19.37 | — |
| 2024-12-05 | -1.82 | $19.37 | 300 |
| 2024-12-04 | 0.00 | $19.39 | 1200 |
| 2024-12-03 | 0.00 | $19.25 | 52029 |
| 2024-12-02 | -24.73 | $18.99 | 4110 |
| 2024-11-29 | -55.91 | $18.70 | — |
| 2024-11-27 | -63.72 | $18.70 | 210 |
| 2024-11-26 | -89.38 | $18.41 | 3401 |
| 2024-11-25 | -58.88 | $18.85 | 28749 |
| 2024-11-22 | -83.77 | $18.66 | 800 |
| 2024-11-21 | -78.57 | $18.74 | 342 |
| 2024-11-20 | -100.00 | $18.41 | 613 |
| 2024-11-19 | -94.63 | $18.68 | 1235 |
| 2024-11-18 | -92.67 | $18.71 | 1500 |
| 2024-11-15 | -94.44 | $18.74 | 201 |
| 2024-11-14 | -96.75 | $18.71 | 6000 |
| 2024-11-13 | -97.48 | $18.70 | 900 |
| 2024-11-12 | -100.00 | $18.76 | 500 |
| 2024-11-11 | -100.00 | $18.78 | 200 |
| 2024-11-08 | -93.37 | $19.10 | 110 |
| 2024-11-07 | -94.48 | $19.08 | — |
| 2024-11-06 | -94.48 | $19.08 | 7624 |
| 2024-11-05 | -100.00 | $19.22 | — |
| 2024-11-04 | -100.00 | $19.22 | — |
| 2024-11-01 | -100.00 | $19.22 | 101 |
| 2024-10-31 | -100.00 | $19.42 | — |
| 2024-10-30 | -100.00 | $19.42 | — |
| 2024-10-29 | -100.00 | $19.42 | 2000 |
| 2024-10-28 | -100.00 | $19.95 | — |
| 2024-10-25 | -100.00 | $19.95 | — |
| 2024-10-24 | -100.00 | $19.95 | — |
| 2024-10-23 | -100.00 | $19.95 | 613 |
| 2024-10-22 | -91.85 | $20.10 | 504 |
| 2024-10-21 | -97.83 | $19.99 | 1947 |
| 2024-10-18 | -100.00 | $20.19 | 500 |
| 2024-10-17 | -99.28 | $20.25 | — |
| 2024-10-16 | -99.28 | $20.25 | — |
| 2024-10-15 | -99.28 | $20.25 | 500 |
| 2024-10-14 | -94.85 | $20.79 | — |
| 2024-10-11 | -94.85 | $20.79 | — |
| 2024-10-10 | -94.85 | $20.79 | 100 |
| 2024-10-09 | -86.27 | $20.99 | 200 |
| 2024-10-08 | -97.00 | $20.74 | — |
| 2024-10-07 | -97.00 | $20.74 | 1900 |
| 2024-10-04 | -97.66 | $21.33 | — |
| 2024-10-03 | -97.66 | $21.33 | 110 |
| 2024-10-02 | -92.98 | $21.41 | 100 |
| 2024-10-01 | -80.12 | $21.63 | 810 |
| 2024-09-30 | -92.40 | $21.42 | — |
| 2024-09-27 | -92.40 | $21.42 | 200 |
| 2024-09-26 | -86.55 | $21.52 | 500 |
| 2024-09-25 | -70.76 | $21.79 | — |
| 2024-09-24 | -70.76 | $21.79 | 219 |
| 2024-09-23 | -74.27 | $21.73 | 9800 |
| 2024-09-20 | -93.59 | $21.39 | 9110 |
| 2024-09-19 | -99.36 | $21.30 | 445 |
| 2024-09-18 | -100.00 | $21.29 | 25607 |
| 2024-09-17 | -99.34 | $21.35 | 37500 |
| 2024-09-16 | -100.00 | $21.54 | 80300 |
| 2024-09-13 | -61.72 | $22.06 | 107846 |
| 2024-09-12 | -79.69 | $21.83 | 25800 |
| 2024-09-11 | -79.69 | $21.83 | 3711 |
| 2024-09-10 | -90.78 | $21.57 | 48200 |
| 2024-09-09 | -33.51 | $22.23 | 410 |
| 2024-09-06 | -48.11 | $21.96 | 22212 |
| 2024-09-05 | -45.95 | $22.00 | 20900 |
| 2024-09-04 | -35.68 | $22.19 | 14100 |
| 2024-09-03 | -35.68 | $22.19 | 43200 |
| 2024-08-30 | -15.03 | $22.19 | 21300 |
| 2024-08-29 | -11.39 | $22.35 | 29207 |
| 2024-08-28 | -9.11 | $22.45 | 7200 |
| 2024-08-27 | -2.71 | $22.77 | 832 |
| 2024-08-26 | -3.84 | $22.72 | 48800 |
| 2024-08-23 | -4.06 | $22.71 | 59600 |
| 2024-08-22 | -23.02 | $21.87 | 13500 |
| 2024-08-21 | -23.02 | $21.87 | 15700 |
| 2024-08-20 | -23.02 | $21.87 | 1800 |
| 2024-08-19 | -23.02 | $21.87 | 28933 |
| 2024-08-16 | -28.13 | $21.73 | 89417 |
| 2024-08-15 | -28.73 | $21.71 | 303300 |
| 2024-08-14 | -28.73 | $21.71 | 210 |
| 2024-08-13 | -34.65 | $21.44 | 400 |
| 2024-08-12 | -44.30 | $21.00 | 156250 |
| 2024-08-09 | -46.41 | $21.00 | 82725 |
| 2024-08-08 | -49.60 | $21.00 | 45962 |
| 2024-08-07 | -49.60 | $21.00 | 27581 |
| 2024-08-06 | -49.60 | $21.00 | 18390 |
| 2024-08-05 | -49.60 | $21.00 | 4104 |
| 2024-08-02 | -100.00 | $22.59 | 100 |
| 2024-08-01 | -97.40 | $22.75 | 19900 |
| 2024-07-31 | -79.22 | $22.89 | 12300 |
| 2024-07-30 | -92.21 | $22.79 | 9200 |
| 2024-07-29 | -26.01 | $22.79 | 40700 |
| 2024-07-26 | -26.01 | $22.79 | 26400 |
| 2024-07-25 | -26.01 | $22.79 | 19250 |
| 2024-07-24 | -26.01 | $22.79 | 15675 |
| 2024-07-23 | -26.01 | $22.79 | 800 |
| 2024-07-22 | -17.95 | $23.01 | 445 |
| 2024-07-19 | -17.58 | $23.02 | 305 |
| 2024-07-18 | -21.61 | $22.91 | 12100 |
| 2024-07-17 | -21.61 | $22.91 | 9513 |
| 2024-07-16 | -23.08 | $22.87 | 48200 |
| 2024-07-15 | -23.08 | $22.87 | 11544 |
| 2024-07-12 | 0.00 | $23.50 | 3528 |
| 2024-07-11 | 0.00 | $23.21 | 30300 |
| 2024-07-10 | -18.67 | $22.73 | 9800 |
| 2024-07-09 | -18.67 | $22.73 | 26650 |
| 2024-07-08 | -18.67 | $22.73 | 43500 |
| 2024-07-05 | -15.52 | $22.73 | 500 |
| 2024-07-03 | -2.76 | $23.10 | 2147 |
| 2024-07-02 | -2.81 | $23.05 | 158900 |
| 2024-07-01 | -72.97 | $20.77 | 808 |
| 2024-06-28 | 0.00 | $22.66 | 82400 |
| 2024-06-27 | 0.00 | $22.66 | 83400 |
| 2024-06-26 | 0.00 | $22.45 | 37600 |
| 2024-06-25 | 0.00 | $22.45 | 50976 |
| 2024-06-24 | 0.00 | $22.00 | 50300 |
| 2024-06-21 | -28.11 | $21.40 | 70018 |
| 2024-06-20 | -49.73 | $21.00 | 372900 |
| 2024-06-18 | -29.19 | $21.38 | 28900 |
| 2024-06-17 | -24.86 | $21.46 | 38519 |
| 2024-06-14 | -30.27 | $21.36 | 8915 |
| 2024-06-13 | -3.24 | $21.86 | 23000 |
| 2024-06-12 | -3.24 | $21.86 | 188402 |
| 2024-06-11 | -20.00 | $21.55 | 55600 |
| 2024-06-10 | 0.00 | $21.92 | 19550 |
| 2024-06-07 | 0.00 | $21.92 | 234700 |
| 2024-06-06 | -30.63 | $20.40 | 236800 |
| 2024-06-05 | -25.19 | $20.41 | 32933 |
| 2024-06-04 | -21.90 | $20.44 | 8823 |
| 2024-06-03 | -48.91 | $20.07 | 16100 |
| 2024-05-31 | -45.99 | $20.11 | 16000 |
| 2024-05-30 | -13.87 | $20.55 | 29250 |
| 2024-05-29 | -11.95 | $20.55 | 42400 |
| 2024-05-28 | -11.95 | $20.55 | 4900 |
| 2024-05-24 | -11.95 | $20.55 | 15724 |
| 2024-05-23 | -24.53 | $20.35 | 18700 |
| 2024-05-22 | -37.74 | $20.14 | 29200 |
| 2024-05-21 | -40.88 | $20.09 | 13500 |
| 2024-05-20 | -37.74 | $20.14 | 444 |
| 2024-05-17 | -13.97 | $20.42 | 10600 |
| 2024-05-16 | 0.00 | $20.74 | 32800 |
| 2024-05-15 | 0.00 | $20.10 | 16600 |
| 2024-05-14 | 0.00 | $20.10 | 25100 |
| 2024-05-13 | 0.00 | $19.99 | 160300 |
| 2024-05-10 | 0.00 | $19.84 | 255400 |
| 2024-05-09 | -7.09 | $19.63 | 11948 |
| 2024-05-08 | -21.60 | $19.43 | 114541 |
| 2024-05-07 | -17.60 | $19.48 | 45500 |
| 2024-05-06 | -15.79 | $19.57 | 5209 |
| 2024-05-03 | -33.57 | $19.40 | 4014 |
| 2024-05-02 | -34.27 | $19.39 | 2400 |
| 2024-05-01 | -51.05 | $19.15 | 24728 |
| 2024-04-30 | -44.06 | $19.25 | 32641 |
| 2024-04-29 | -37.76 | $19.34 | 9300 |
| 2024-04-26 | -37.06 | $19.35 | 5300 |
| 2024-04-25 | -12.59 | $19.70 | 12000 |
| 2024-04-24 | -12.59 | $19.70 | 36200 |
| 2024-04-23 | -12.59 | $19.70 | 60049 |
| 2024-04-22 | -100.00 | $18.45 | 2000 |
| 2024-04-19 | -100.00 | $18.45 | 26600 |
| 2024-04-18 | -100.00 | $18.45 | 16500 |
| 2024-04-17 | -100.00 | $18.45 | 10400 |
| 2024-04-16 | -95.45 | $18.62 | 4700 |
| 2024-04-15 | -100.00 | $18.74 | 12323 |
| 2024-04-12 | -93.58 | $18.86 | 7800 |
| 2024-04-11 | -58.24 | $19.35 | 44700 |
| 2024-04-10 | -58.24 | $19.35 | 16300 |
| 2024-04-09 | -10.99 | $19.78 | 36650 |
| 2024-04-08 | -26.36 | $19.78 | 804 |
| 2024-04-05 | -29.20 | $19.77 | 28600 |
| 2024-04-04 | -29.20 | $19.77 | 30741 |
| 2024-04-03 | -36.28 | $19.69 | 18940 |
| 2024-04-02 | -80.53 | $19.19 | 12647 |
| 2024-04-01 | -58.45 | $19.56 | 2243 |
| 2024-03-28 | -53.52 | $19.63 | 27000 |
| 2024-03-27 | -70.86 | $19.48 | 63430 |
| 2024-03-26 | -91.57 | $19.12 | 25100 |
| 2024-03-25 | -100.00 | $18.97 | 23500 |
| 2024-03-22 | -100.00 | $18.99 | 9600 |
| 2024-03-21 | -88.40 | $19.26 | 2126 |
| 2024-03-20 | -83.08 | $19.38 | 32004 |
| 2024-03-19 | -97.95 | $19.09 | 3400 |
| 2024-03-18 | -97.95 | $19.09 | 10020 |
| 2024-03-15 | -99.51 | $19.06 | 26500 |
| 2024-03-14 | -97.91 | $19.20 | 22947 |
| 2024-03-13 | -96.62 | $19.64 | 125600 |
| 2024-03-12 | -96.62 | $19.64 | 71444 |
| 2024-03-11 | -77.14 | $19.99 | 68900 |
| 2024-03-08 | -59.88 | $20.10 | 27523 |
| 2024-03-07 | -70.37 | $19.93 | 4900 |
| 2024-03-06 | -86.42 | $19.67 | 59000 |
| 2024-03-05 | -86.42 | $19.67 | 25018 |
| 2024-03-04 | -41.98 | $20.39 | 108000 |
| 2024-03-01 | -41.98 | $20.39 | 200 |
| 2024-02-29 | -21.60 | $20.72 | 50723 |
| 2024-02-28 | -19.75 | $20.75 | 7213 |
| 2024-02-27 | -16.67 | $20.80 | 11518 |
| 2024-02-26 | -19.19 | $20.84 | 4100 |
| 2024-02-23 | -19.19 | $20.84 | 41101 |
| 2024-02-22 | -9.88 | $21.00 | 65100 |
| 2024-02-21 | -22.67 | $20.78 | 9040 |
| 2024-02-20 | -25.58 | $20.73 | 45014 |
| 2024-02-16 | -5.81 | $21.07 | 25916 |
| 2024-02-15 | -47.09 | $20.36 | 5800 |
| 2024-02-14 | -47.09 | $20.36 | 1400 |
| 2024-02-13 | -47.09 | $20.36 | 57400 |
| 2024-02-12 | -18.60 | $20.85 | 20400 |
| 2024-02-09 | -66.28 | $20.03 | 97841 |
| 2024-02-08 | -28.35 | $20.81 | 1700 |
| 2024-02-07 | -28.35 | $20.81 | 46700 |
| 2024-02-06 | -22.83 | $20.88 | 27424 |
| 2024-02-05 | -59.84 | $20.41 | 19320 |
| 2024-02-02 | -22.05 | $20.89 | 36427 |
| 2024-02-01 | -45.67 | $20.59 | 600 |
| 2024-01-31 | -44.96 | $20.59 | 401 |
| 2024-01-30 | -30.23 | $20.78 | 11300 |
| 2024-01-29 | 0.00 | $21.17 | 17324 |
| 2024-01-26 | -3.45 | $21.00 | 24500 |
| 2024-01-25 | -3.45 | $21.00 | 17600 |
| 2024-01-24 | 0.00 | $21.04 | 13400 |
| 2024-01-23 | 0.00 | $21.04 | 47300 |
| 2024-01-22 | 0.00 | $21.04 | 23400 |
| 2024-01-19 | 0.00 | $21.04 | 10300 |
| 2024-01-18 | 0.00 | $21.04 | 27503 |
| 2024-01-17 | 0.00 | $20.62 | 20428 |
| 2024-01-16 | 0.00 | $20.38 | 3413 |
| 2024-01-12 | -31.91 | $20.11 | 2800 |
| 2024-01-11 | -34.95 | $19.90 | 2303 |
| 2024-01-10 | -5.08 | $20.20 | 405 |
| 2024-01-09 | -28.81 | $19.92 | 5447 |
| 2024-01-08 | -22.03 | $20.00 | 2904 |
| 2024-01-05 | -30.51 | $19.90 | 2008 |
| 2024-01-04 | -25.42 | $19.96 | 1940 |
| 2024-01-03 | -32.20 | $19.88 | 2900 |
| 2024-01-02 | -0.85 | $20.25 | 4500 |
| 2023-12-29 | 0.00 | $20.26 | 27304 |
| 2023-12-28 | -8.04 | $20.11 | 23245 |
| 2023-12-27 | -16.96 | $20.01 | 18200 |
| 2023-12-26 | -26.79 | $19.90 | 9450 |
| 2023-12-22 | -26.79 | $19.90 | 621 |
| 2023-12-21 | -26.79 | $19.90 | 1438 |
| 2023-12-20 | -25.00 | $19.92 | 65400 |
| 2023-12-19 | 0.00 | $20.20 | 8600 |
| 2023-12-18 | 0.00 | $20.20 | 18700 |
| 2023-12-15 | 0.00 | $20.20 | 35915 |
| 2023-12-14 | 0.00 | $20.04 | 23700 |
| 2023-12-13 | -41.44 | $19.73 | 3439 |
| 2023-12-12 | -84.92 | $19.27 | 32000 |
| 2023-12-11 | -77.39 | $19.45 | 19800 |
| 2023-12-08 | -76.52 | $19.46 | 25549 |
| 2023-12-07 | -80.90 | $19.53 | 111000 |
| 2023-12-06 | -92.70 | $19.32 | 1200 |
| 2023-12-05 | -89.33 | $19.38 | 6100 |
| 2023-12-04 | -94.36 | $19.30 | 12831 |
| 2023-12-01 | -100.00 | $19.19 | 1300 |
| 2023-11-30 | -100.00 | $19.19 | 900 |
| 2023-11-29 | -100.00 | $19.19 | 2000 |
| 2023-11-28 | -100.00 | $19.19 | 38800 |
| 2023-11-27 | -97.13 | $19.51 | 29342 |
| 2023-11-24 | -87.28 | $19.69 | 10800 |
| 2023-11-22 | -93.64 | $19.58 | 33847 |
| 2023-11-21 | -100.00 | $19.47 | 27815 |
| 2023-11-20 | -86.55 | $19.72 | 6550 |
| 2023-11-17 | -86.55 | $19.72 | 2200 |
| 2023-11-16 | -87.13 | $19.71 | 46817 |
| 2023-11-15 | -59.06 | $20.19 | 54200 |
| 2023-11-14 | -50.29 | $20.34 | 48518 |
| 2023-11-13 | -78.95 | $19.85 | 11100 |
| 2023-11-10 | -78.95 | $19.85 | 9000 |
| 2023-11-09 | -14.38 | $20.97 | 4223 |
| 2023-11-08 | -46.88 | $20.45 | 3300 |
| 2023-11-07 | -44.38 | $20.49 | 1100 |
| 2023-11-06 | -12.50 | $21.00 | 14131 |
| 2023-11-03 | -3.75 | $21.14 | 5706 |
| 2023-11-02 | -2.50 | $20.77 | 2905 |
| 2023-11-01 | -68.18 | $19.95 | 11100 |
| 2023-10-31 | -68.18 | $19.95 | 17313 |
| 2023-10-30 | -61.82 | $20.02 | 2500 |
| 2023-10-27 | -93.66 | $19.69 | 10900 |
| 2023-10-26 | -73.61 | $19.98 | 34700 |
| 2023-10-25 | -92.36 | $19.71 | 1500 |
| 2023-10-24 | -92.36 | $19.71 | 24705 |
| 2023-10-23 | -77.08 | $19.93 | 6834 |
| 2023-10-20 | -100.00 | $19.60 | 1328 |
| 2023-10-19 | -87.00 | $20.24 | 57900 |
| 2023-10-18 | -87.00 | $20.24 | 22328 |
| 2023-10-17 | -73.87 | $20.58 | 15000 |
| 2023-10-16 | -76.58 | $20.55 | 2513 |
| 2023-10-13 | -90.18 | $20.40 | 1200 |
| 2023-10-12 | -77.61 | $20.59 | 5200 |
| 2023-10-11 | -77.61 | $20.59 | 80204 |
| 2023-10-10 | -69.40 | $20.70 | 65100 |
| 2023-10-09 | -69.40 | $20.70 | 51650 |
| 2023-10-06 | -69.40 | $20.70 | 7421 |
| 2023-10-05 | -77.61 | $20.59 | 29417 |
| 2023-10-04 | -86.57 | $20.47 | 11400 |
| 2023-10-03 | -100.00 | $20.29 | 41800 |
| 2023-10-02 | -68.54 | $21.02 | 38200 |
| 2023-09-29 | -68.54 | $21.02 | 63700 |
| 2023-09-28 | -84.38 | $20.89 | 35200 |
| 2023-09-27 | -100.00 | $20.74 | 76700 |
| 2023-09-26 | -100.00 | $20.74 | 9900 |
| 2023-09-25 | -100.00 | $21.02 | 6919 |
| 2023-09-22 | -76.62 | $21.11 | 1100 |
| 2023-09-21 | -67.82 | $21.11 | 2700 |
| 2023-09-20 | -29.41 | $21.40 | 2647 |
| 2023-09-19 | -29.13 | $21.33 | 15700 |
| 2023-09-18 | -17.58 | $21.41 | 34300 |
| 2023-09-15 | -17.58 | $21.41 | 24100 |
| 2023-09-14 | -32.73 | $21.16 | 70300 |
| 2023-09-13 | -32.73 | $21.16 | 16100 |
| 2023-09-12 | -32.73 | $21.16 | 16500 |
| 2023-09-11 | -4.24 | $21.63 | 18639 |
| 2023-09-08 | -35.76 | $21.11 | 8750 |
| 2023-09-07 | -35.76 | $21.11 | 87500 |
| 2023-09-06 | -30.91 | $21.19 | 1400 |
| 2023-09-05 | -31.74 | $21.19 | 904 |
| 2023-09-01 | -6.59 | $21.61 | 950 |
| 2023-08-31 | -6.59 | $21.61 | 193207 |
| 2023-08-30 | -2.40 | $21.68 | 15320 |
| 2023-08-29 | -14.97 | $21.47 | 15234 |
| 2023-08-28 | -40.72 | $21.04 | 4010 |
| 2023-08-25 | -27.54 | $21.26 | 300 |
| 2023-08-24 | -53.29 | $20.83 | 500 |
| 2023-08-23 | -53.29 | $20.83 | 6000 |
| 2023-08-22 | -77.25 | $20.43 | 500 |
| 2023-08-21 | -81.44 | $20.36 | 2400 |
| 2023-08-18 | -94.59 | $20.32 | 3437 |
| 2023-08-17 | -75.00 | $20.61 | 100 |
| 2023-08-16 | -69.59 | $20.69 | 1450 |
| 2023-08-15 | -69.59 | $20.69 | 2100 |
| 2023-08-14 | -65.54 | $20.75 | 700 |
| 2023-08-11 | -44.59 | $21.06 | 1015 |
| 2023-08-10 | -56.08 | $20.89 | 931 |
| 2023-08-09 | -61.04 | $20.84 | 2600 |
| 2023-08-08 | -75.97 | $20.61 | 6715 |
| 2023-08-07 | -34.11 | $21.34 | 441 |
| 2023-08-04 | -77.52 | $20.78 | 701 |
| 2023-08-03 | -100.00 | $20.49 | 600 |
| 2023-08-02 | -100.00 | $20.56 | 1900 |
| 2023-08-01 | -76.09 | $21.12 | 2400 |
| 2023-07-31 | -83.90 | $21.12 | 4716 |
| 2023-07-28 | -88.29 | $21.03 | 4700 |
| 2023-07-27 | -100.00 | $20.79 | 1100 |
| 2023-07-26 | -100.00 | $20.93 | 2300 |
| 2023-07-25 | -86.34 | $21.26 | 10900 |
| 2023-07-24 | -69.95 | $21.56 | 1300 |
| 2023-07-21 | -97.81 | $21.05 | 100 |
| 2023-07-20 | -97.97 | $21.05 | 239 |
| 2023-07-19 | -85.10 | $21.32 | 6900 |
| 2023-07-18 | -88.37 | $21.26 | 1945 |
| 2023-07-17 | -79.92 | $21.51 | 2600 |
| 2023-07-14 | -72.69 | $21.69 | 2021 |
| 2023-07-13 | -71.38 | $21.78 | 1300 |
| 2023-07-12 | -88.00 | $21.34 | 1000 |
| 2023-07-11 | -100.00 | $21.01 | 125 |
| 2023-07-10 | -100.00 | $21.12 | 1500 |
| 2023-07-07 | -95.92 | $21.37 | 16100 |
| 2023-07-06 | -98.78 | $21.23 | 3131 |
| 2023-07-05 | -95.33 | $21.93 | 500 |
| 2023-07-03 | -96.00 | $21.90 | 1800 |
| 2023-06-30 | -85.78 | $22.36 | 1600 |
| 2023-06-29 | -89.11 | $22.21 | 1015 |
| 2023-06-28 | -98.00 | $21.81 | 12929 |
| 2023-06-27 | -100.00 | $21.85 | 1406 |
| 2023-06-26 | -94.61 | $22.39 | 120 |
| 2023-06-23 | -95.59 | $22.35 | 1100 |
| 2023-06-22 | -80.53 | $22.98 | 100 |
| 2023-06-21 | -80.53 | $22.98 | 1600 |
| 2023-06-20 | -80.22 | $23.09 | 4010 |
| 2023-06-16 | -77.63 | $23.21 | 2631 |
| 2023-06-15 | -77.68 | $23.21 | 1900 |
| 2023-06-14 | -67.17 | $23.70 | 400 |
| 2023-06-13 | -66.24 | $23.75 | 4600 |
| 2023-06-12 | -91.24 | $22.58 | 1300 |
| 2023-06-09 | -93.32 | $23.22 | 5106 |
| 2023-06-08 | -66.67 | $26.07 | 3100 |
| 2023-06-07 | -73.50 | $25.99 | 120 |
| 2023-06-06 | -53.85 | $26.22 | 200 |
| 2023-06-05 | -99.15 | $25.69 | — |
| 2023-06-02 | -99.15 | $25.69 | — |
| 2023-06-01 | -99.15 | $25.69 | 127 |
| 2023-05-31 | -75.21 | $25.97 | 40500 |
| 2023-05-30 | -89.47 | $25.83 | 200 |
| 2023-05-26 | -52.63 | $26.25 | — |
| 2023-05-25 | -52.63 | $26.25 | — |
| 2023-05-24 | -50.85 | $26.25 | 1100 |
| 2023-05-23 | -58.73 | $26.11 | 508 |
| 2023-05-22 | -2.38 | $26.82 | 200 |
| 2023-05-19 | -15.87 | $26.65 | 130 |
| 2023-05-18 | -1.59 | $26.83 | 936 |
| 2023-05-17 | -3.17 | $26.81 | 400 |
| 2023-05-16 | 0.00 | $26.85 | 1139 |
| 2023-05-15 | 0.00 | $26.60 | 2031 |
| 2023-05-12 | -22.35 | $26.25 | — |
| 2023-05-11 | -22.35 | $26.25 | 542 |
| 2023-05-10 | -5.88 | $26.39 | 700 |
| 2023-05-09 | -41.18 | $26.09 | 1300 |
| 2023-05-08 | -47.06 | $26.04 | — |
| 2023-05-05 | -47.06 | $26.04 | — |
| 2023-05-04 | -47.06 | $26.04 | — |
| 2023-05-03 | -50.55 | $26.04 | — |
| 2023-05-02 | -50.55 | $26.04 | — |
| 2023-05-01 | -50.55 | $26.04 | 100 |
| 2023-04-28 | -83.52 | $25.74 | — |
| 2023-04-27 | -83.52 | $25.74 | 720 |
| 2023-04-26 | -47.87 | $25.60 | 300 |
| 2023-04-25 | -20.74 | $26.11 | — |
| 2023-04-24 | -20.74 | $26.11 | 415 |
| 2023-04-21 | -11.70 | $26.28 | 647 |
| 2023-04-20 | -9.57 | $26.32 | 12428 |
| 2023-04-19 | -3.19 | $26.44 | — |
| 2023-04-18 | -3.19 | $26.44 | 1903 |
| 2023-04-17 | -20.21 | $26.12 | — |
| 2023-04-14 | -20.21 | $26.12 | 200 |
| 2023-04-13 | -5.96 | $26.36 | — |
| 2023-04-12 | -5.76 | $26.36 | — |
| 2023-04-11 | -5.76 | $26.36 | 1000 |
| 2023-04-10 | -11.52 | $26.22 | 5300 |
| 2023-04-06 | -15.64 | $26.12 | 236 |
| 2023-04-05 | 0.00 | $26.50 | 429 |
| 2023-04-04 | -21.15 | $25.86 | — |
| 2023-04-03 | -23.83 | $25.86 | — |
| 2023-03-31 | -29.25 | $25.86 | 500 |
| 2023-03-30 | -15.12 | $26.26 | 122 |
| 2023-03-29 | -78.68 | $24.62 | — |
| 2023-03-28 | -81.36 | $24.62 | — |
| 2023-03-27 | -81.36 | $24.62 | 32100 |
| 2023-03-24 | -82.14 | $24.62 | 16100 |
| 2023-03-23 | -82.14 | $24.62 | 8100 |
| 2023-03-22 | -83.48 | $24.62 | 4100 |
| 2023-03-21 | -83.73 | $24.62 | 100 |
| 2023-03-20 | -83.73 | $24.62 | 100 |
| 2023-03-17 | -83.73 | $24.62 | 300 |
| 2023-03-16 | -97.63 | $24.15 | 100 |
| 2023-03-15 | -99.70 | $24.08 | 1044 |
| 2023-03-14 | -100.00 | $24.72 | 100 |
| 2023-03-13 | -100.00 | $24.72 | 200 |
| 2023-03-10 | -61.68 | $26.34 | 100 |
| 2023-03-09 | -61.68 | $26.34 | 100 |
| 2023-03-08 | -61.68 | $26.34 | 850 |
| 2023-03-07 | -61.68 | $26.34 | 2500 |
| 2023-03-06 | -52.19 | $26.60 | 1021 |
| 2023-03-03 | -51.11 | $26.65 | 1225 |
| 2023-03-02 | -51.11 | $26.65 | 800 |
| 2023-03-01 | -37.41 | $27.02 | 1200 |
| 2023-02-28 | -45.19 | $26.81 | 33830 |
| 2023-02-27 | -48.89 | $27.15 | 1600 |
| 2023-02-24 | -48.89 | $27.15 | 300 |
| 2023-02-23 | -35.00 | $27.40 | 400 |
| 2023-02-22 | -32.22 | $27.45 | 8500 |
| 2023-02-21 | -48.19 | $27.10 | 3339 |
| 2023-02-17 | -51.30 | $27.04 | 400 |
| 2023-02-16 | -48.70 | $27.09 | 1100 |
| 2023-02-15 | -48.70 | $27.09 | 1800 |
| 2023-02-14 | -23.83 | $27.57 | 850 |
| 2023-02-13 | -23.83 | $27.57 | 600 |
| 2023-02-10 | -2.07 | $27.99 | 411 |
| 2023-02-09 | -56.67 | $26.23 | 46600 |
| 2023-02-08 | -54.58 | $26.28 | 725 |
| 2023-02-07 | -54.58 | $26.28 | 647 |
| 2023-02-06 | -38.33 | $26.67 | 500 |
| 2023-02-03 | -42.49 | $26.43 | 100 |
| 2023-02-02 | -9.16 | $27.34 | 662 |
| 2023-02-01 | -9.16 | $27.34 | 200 |
| 2023-01-31 | -16.67 | $27.10 | 600 |
| 2023-01-30 | -16.67 | $27.10 | 2100 |
| 2023-01-27 | -42.62 | $26.29 | — |
| 2023-01-26 | -42.62 | $26.29 | — |
| 2023-01-25 | -42.62 | $26.29 | 239 |
| 2023-01-24 | -48.06 | $26.10 | — |
| 2023-01-23 | -48.06 | $26.10 | 8900 |
| 2023-01-20 | -40.97 | $26.32 | 200 |
| 2023-01-19 | -12.69 | $27.18 | — |
| 2023-01-18 | -12.69 | $27.18 | 1903 |
| 2023-01-17 | -8.36 | $27.32 | 2200 |
| 2023-01-13 | 0.00 | $26.89 | 1400 |
| 2023-01-12 | -54.40 | $25.19 | 945 |
| 2023-01-11 | -21.98 | $25.78 | — |
| 2023-01-10 | -21.98 | $25.78 | — |
| 2023-01-09 | -21.98 | $25.78 | 1829 |
| 2023-01-06 | -55.75 | $24.86 | — |
| 2023-01-05 | -55.75 | $24.86 | — |
| 2023-01-04 | -48.84 | $24.86 | 800 |
| 2023-01-03 | -60.87 | $24.65 | 11924 |
| 2022-12-30 | -53.62 | $24.75 | 133 |
| 2022-12-29 | -68.84 | $24.54 | — |
| 2022-12-28 | -47.26 | $24.54 | — |
| 2022-12-27 | -44.81 | $24.54 | — |
| 2022-12-23 | -54.12 | $24.54 | 300 |
| 2022-12-22 | -55.69 | $24.50 | 100 |
| 2022-12-21 | -55.69 | $24.50 | 58743 |
| 2022-12-20 | -34.12 | $25.05 | 245 |
| 2022-12-19 | -48.13 | $24.76 | 300 |
| 2022-12-16 | -56.23 | $24.88 | 300 |
| 2022-12-15 | -39.42 | $25.46 | 100 |
| 2022-12-14 | -39.42 | $25.46 | 100 |
| 2022-12-13 | -38.55 | $25.49 | 7000 |
| 2022-12-12 | -49.57 | $25.11 | 2700 |
| 2022-12-09 | -51.59 | $25.04 | 200 |
| 2022-12-08 | -66.67 | $24.52 | 100 |
| 2022-12-07 | -66.67 | $24.52 | 100 |
| 2022-12-06 | -68.12 | $24.47 | 621 |
| 2022-12-05 | -78.55 | $24.11 | 1500 |
| 2022-12-02 | -59.42 | $24.77 | 306 |
| 2022-12-01 | -64.35 | $24.60 | 1939 |
| 2022-11-30 | -59.42 | $24.77 | 4302 |
| 2022-11-29 | -85.80 | $23.86 | 15836 |
| 2022-11-28 | -31.25 | $25.92 | 100 |
| 2022-11-25 | -40.63 | $25.65 | 1400 |
| 2022-11-23 | -34.38 | $25.83 | 100 |
| 2022-11-22 | -34.38 | $25.83 | 9722 |
| 2022-11-21 | -26.74 | $26.05 | 2350 |
| 2022-11-18 | -21.69 | $26.05 | 217 |
| 2022-11-17 | 0.00 | $25.57 | 3475 |
| 2022-11-16 | 0.00 | $25.57 | 4037 |
| 2022-11-15 | 0.00 | $25.57 | 200 |
| 2022-11-14 | -1.09 | $25.53 | 8500 |
| 2022-11-11 | -0.45 | $25.00 | 4600 |
| 2022-11-10 | -0.45 | $25.00 | 1026 |
| 2022-11-09 | -35.91 | $24.22 | 1300 |
| 2022-11-08 | -27.93 | $24.39 | 500 |
| 2022-11-07 | -11.52 | $24.26 | 500 |
| 2022-11-04 | -20.45 | $23.94 | 11000 |
| 2022-11-03 | 0.00 | $24.57 | 5600 |
| 2022-11-02 | 0.00 | $24.57 | 100 |
| 2022-11-01 | 0.00 | $24.47 | 1200 |
| 2022-10-31 | -2.70 | $24.37 | 818 |
| 2022-10-28 | 0.00 | $24.43 | 2900 |
| 2022-10-27 | 0.00 | $24.43 | 400 |
| 2022-10-26 | -6.55 | $24.20 | 200 |
| 2022-10-25 | -4.14 | $24.27 | 100 |
| 2022-10-24 | -38.62 | $23.27 | 200 |
| 2022-10-21 | -48.97 | $22.97 | 150 |
| 2022-10-20 | -48.97 | $22.97 | 125 |
| 2022-10-19 | -61.66 | $22.97 | 5045 |
| 2022-10-18 | -46.25 | $23.57 | 112 |
| 2022-10-17 | -53.78 | $23.57 | 15203 |
| 2022-10-14 | -64.52 | $23.09 | 701 |
| 2022-10-13 | -59.87 | $23.36 | 914 |
| 2022-10-12 | -73.36 | $22.79 | 100 |
| 2022-10-11 | -88.32 | $22.06 | 6100 |
| 2022-10-10 | -100.00 | $21.49 | 900 |
| 2022-10-07 | -100.00 | $22.16 | 744 |
| 2022-10-06 | -100.00 | $22.68 | 1400 |
| 2022-10-05 | -96.86 | $23.28 | 800 |
| 2022-10-04 | -76.57 | $24.17 | 600 |
| 2022-10-03 | -92.10 | $23.60 | 2212 |
| 2022-09-30 | -80.19 | $24.39 | 600 |
| 2022-09-29 | -80.19 | $24.39 | 850 |
| 2022-09-28 | -80.19 | $24.39 | 400 |
| 2022-09-27 | -83.59 | $24.28 | 15309 |
| 2022-09-26 | -100.00 | $23.75 | 1000 |
| 2022-09-23 | -96.92 | $24.15 | 800 |
| 2022-09-22 | -75.46 | $25.35 | 1100 |
| 2022-09-21 | -75.46 | $25.35 | 200 |
| 2022-09-20 | -45.83 | $25.99 | 1150 |
| 2022-09-19 | -45.83 | $25.99 | 545 |
| 2022-09-16 | -45.83 | $25.99 | 535 |
| 2022-09-15 | -28.24 | $26.37 | 1100 |
| 2022-09-14 | -28.24 | $26.37 | 1200 |
| 2022-09-13 | -32.41 | $26.28 | 3004 |
| 2022-09-12 | -8.33 | $26.80 | 14006 |
| 2022-09-09 | -1.09 | $26.64 | 3000 |
| 2022-09-08 | -41.54 | $25.96 | 1019 |
| 2022-09-07 | -54.87 | $25.70 | 2719 |
| 2022-09-06 | -80.51 | $25.20 | 300 |
| 2022-09-02 | -100.00 | $24.82 | 2501 |
| 2022-09-01 | -78.65 | $25.37 | 4300 |
| 2022-08-31 | -54.69 | $25.37 | 4800 |
| 2022-08-30 | -53.91 | $25.39 | 1900 |
| 2022-08-29 | -45.70 | $25.60 | 1708 |
| 2022-08-26 | -49.22 | $25.51 | 300 |
| 2022-08-25 | -24.22 | $26.15 | 200 |
| 2022-08-24 | -42.97 | $25.67 | 1175 |
| 2022-08-23 | -42.97 | $25.67 | 300 |
| 2022-08-22 | -39.45 | $25.76 | 606 |
| 2022-08-19 | -28.52 | $26.04 | 128 |
| 2022-08-18 | -19.92 | $26.26 | 1645 |
| 2022-08-17 | -13.33 | $26.41 | 620 |
| 2022-08-16 | -9.67 | $26.48 | 128 |
| 2022-08-15 | -13.92 | $26.33 | 500 |
| 2022-08-12 | -13.87 | $26.24 | 2400 |
| 2022-08-11 | -4.17 | $26.61 | 1300 |
| 2022-08-10 | -14.56 | $26.04 | 1187 |
| 2022-08-09 | -14.56 | $26.04 | 600 |
| 2022-08-08 | 0.00 | $26.57 | 200 |
| 2022-08-05 | -5.03 | $26.14 | 3800 |
| 2022-08-04 | 0.00 | $25.92 | 4139 |
| 2022-08-03 | -24.90 | $24.34 | 1200 |
| 2022-08-02 | -22.96 | $24.34 | 200 |
| 2022-08-01 | -8.00 | $24.72 | 100 |
| 2022-07-29 | -11.71 | $24.59 | 500 |
| 2022-07-28 | -10.12 | $24.63 | 5204 |
| 2022-07-27 | -7.33 | $24.71 | 500 |
| 2022-07-26 | 0.00 | $24.87 | 205 |
| 2022-07-25 | 0.00 | $24.39 | — |
| 2022-07-22 | 0.00 | $24.39 | — |
| 2022-07-21 | 0.00 | $24.39 | 501 |
| 2022-07-20 | 0.00 | $23.86 | 319 |
| 2022-07-19 | -3.14 | $23.64 | 4600 |
| 2022-07-18 | -26.48 | $22.95 | 300 |
| 2022-07-15 | -18.82 | $23.17 | 713 |
| 2022-07-14 | -15.68 | $23.26 | 637 |
| 2022-07-13 | 0.00 | $23.71 | 2700 |
| 2022-07-12 | -1.48 | $23.19 | 500 |
| 2022-07-11 | -2.68 | $23.06 | 5600 |
| 2022-07-08 | 0.00 | $22.88 | 300 |
| 2022-07-07 | -0.45 | $22.74 | 400 |
| 2022-07-06 | -15.94 | $22.26 | 712 |
| 2022-07-05 | 0.00 | $22.55 | 710 |
| 2022-07-01 | -2.98 | $21.80 | — |
| 2022-06-30 | -2.98 | $21.80 | 3612 |
| 2022-06-29 | -4.66 | $21.75 | 3012 |
| 2022-06-28 | -13.47 | $21.58 | 4000 |
| 2022-06-27 | 0.00 | $21.84 | — |
| 2022-06-24 | 0.00 | $21.84 | — |
| 2022-06-23 | 0.00 | $21.84 | 1213 |
| 2022-06-22 | -9.92 | $21.56 | 11029 |
| 2022-06-21 | -7.54 | $21.62 | 217 |
| 2022-06-17 | -38.10 | $20.85 | 25709 |
| 2022-06-16 | -34.92 | $20.93 | 2700 |
| 2022-06-15 | -25.79 | $21.16 | 2100 |
| 2022-06-14 | -34.52 | $20.94 | 3000 |
| 2022-06-13 | -35.32 | $20.92 | 3769 |
| 2022-06-10 | 0.00 | $21.02 | 200 |
| 2022-06-09 | -15.06 | $20.70 | 2800 |
| 2022-06-08 | -14.46 | $20.71 | — |
| 2022-06-07 | -14.46 | $20.71 | 9800 |
| 2022-06-06 | -16.27 | $20.68 | 17600 |
| 2022-06-03 | -42.11 | $20.17 | 5200 |
| 2022-06-02 | -44.06 | $20.42 | 1225 |
| 2022-06-01 | -41.09 | $20.48 | 7900 |
| 2022-05-31 | -55.94 | $20.18 | 3700 |
| 2022-05-27 | -67.82 | $19.94 | 1100 |
| 2022-05-26 | -69.20 | $20.10 | 618 |
| 2022-05-25 | -79.57 | $19.86 | 10446 |
| 2022-05-24 | -100.00 | $19.29 | 15100 |
| 2022-05-23 | -94.56 | $19.56 | — |
| 2022-05-20 | -95.30 | $19.56 | 49524 |
| 2022-05-19 | -98.09 | $19.72 | 3400 |
| 2022-05-18 | -99.60 | $19.65 | 1200 |
| 2022-05-17 | -79.73 | $20.69 | 900 |
| 2022-05-16 | -89.87 | $20.16 | 4742 |
| 2022-05-13 | -91.20 | $20.09 | 700 |
| 2022-05-12 | -90.63 | $20.12 | 3710 |
| 2022-05-11 | -91.47 | $20.25 | 300 |
| 2022-05-10 | -94.44 | $20.10 | 223 |
| 2022-05-09 | -93.06 | $20.17 | 2100 |
| 2022-05-06 | -97.12 | $20.81 | 108 |
| 2022-05-05 | -94.46 | $20.93 | 600 |
| 2022-05-04 | -86.03 | $21.31 | 2008 |
| 2022-05-03 | -97.77 | $20.80 | 520 |
| 2022-05-02 | -93.99 | $20.97 | 2600 |
| 2022-04-29 | -99.47 | $21.41 | 9000 |
| 2022-04-28 | -100.00 | $21.79 | 945 |
| 2022-04-27 | -99.68 | $22.03 | 1500 |
| 2022-04-26 | -100.00 | $22.77 | 900 |
| 2022-04-25 | -65.55 | $23.82 | 2700 |
| 2022-04-22 | -46.41 | $24.22 | 1400 |
| 2022-04-21 | -28.71 | $24.59 | 600 |
| 2022-04-20 | -16.75 | $24.84 | 6342 |
| 2022-04-19 | -38.76 | $24.38 | 1000 |
| 2022-04-18 | -55.50 | $24.03 | 700 |
| 2022-04-14 | -49.76 | $24.15 | 3000 |
| 2022-04-13 | -46.89 | $24.21 | 1829 |
| 2022-04-12 | -51.25 | $23.96 | 2200 |
| 2022-04-11 | -48.99 | $23.98 | 500 |
| 2022-04-08 | -44.94 | $24.08 | 3247 |
| 2022-04-07 | -56.14 | $23.72 | 900 |
| 2022-04-06 | -50.88 | $23.84 | 700 |
| 2022-04-05 | -49.12 | $23.88 | 1900 |
| 2022-04-04 | -42.54 | $24.03 | 2100 |
| 2022-04-01 | -56.58 | $23.71 | 528 |
| 2022-03-31 | -53.07 | $23.79 | 2300 |
| 2022-03-30 | -42.98 | $24.02 | 207 |
| 2022-03-29 | -51.32 | $23.83 | 4242 |
| 2022-03-28 | -60.53 | $23.62 | 1129 |
| 2022-03-25 | -62.28 | $23.58 | 2202 |
| 2022-03-24 | -43.42 | $24.01 | 1222 |
| 2022-03-23 | -21.77 | $24.31 | 1100 |
| 2022-03-22 | -17.35 | $24.45 | 13600 |
| 2022-03-21 | -17.03 | $24.46 | 7100 |
| 2022-03-18 | -7.57 | $24.76 | 3700 |
| 2022-03-17 | -23.66 | $24.25 | 3500 |
| 2022-03-16 | -47.95 | $23.48 | 1800 |
| 2022-03-15 | -71.92 | $22.72 | 6100 |
| 2022-03-14 | -39.75 | $23.74 | 1300 |
| 2022-03-11 | -27.44 | $24.13 | 2900 |
| 2022-03-10 | -3.26 | $24.80 | — |
| 2022-03-09 | -3.26 | $24.80 | 51400 |
| 2022-03-08 | -15.43 | $24.39 | 5900 |
| 2022-03-07 | -15.76 | $24.38 | 6700 |
| 2022-03-04 | -9.97 | $24.56 | 6321 |
| 2022-03-03 | -9.00 | $24.59 | 600 |
| 2022-03-02 | -33.76 | $23.82 | — |
| 2022-03-01 | -33.76 | $23.82 | 2200 |
| 2022-02-28 | -10.29 | $24.55 | 12720 |
| 2022-02-25 | -15.50 | $24.34 | 514 |
| 2022-02-24 | -18.13 | $24.25 | 1000 |
| 2022-02-23 | -14.91 | $24.36 | 3844 |
| 2022-02-22 | -7.02 | $24.63 | 2400 |
| 2022-02-18 | -3.98 | $24.32 | 6900 |
| 2022-02-17 | -3.98 | $24.32 | 3000 |
| 2022-02-16 | 0.00 | $24.04 | 4923 |
| 2022-02-15 | -5.99 | $23.68 | 14300 |
| 2022-02-14 | -10.65 | $23.47 | 4442 |
| 2022-02-11 | -27.10 | $22.96 | 5300 |
| 2022-02-10 | -29.60 | $22.46 | 3519 |
| 2022-02-09 | -51.43 | $22.23 | 1700 |
| 2022-02-08 | -53.65 | $22.16 | 12200 |
| 2022-02-07 | -58.41 | $22.01 | 51317 |
| 2022-02-04 | -55.56 | $22.10 | 5600 |
| 2022-02-03 | -46.98 | $22.37 | 2902 |
| 2022-02-02 | -40.32 | $22.58 | 1800 |
| 2022-02-01 | -46.03 | $22.40 | 700 |
| 2022-01-31 | -45.08 | $22.43 | 5500 |
| 2022-01-28 | -65.71 | $21.78 | 2118 |
| 2022-01-27 | -68.57 | $21.69 | 600 |
| 2022-01-26 | -56.19 | $22.08 | 11900 |
| 2022-01-25 | -52.70 | $22.19 | 3200 |
| 2022-01-24 | -75.66 | $21.71 | 4337 |
| 2022-01-21 | -95.82 | $21.41 | 17549 |
| 2022-01-20 | -87.47 | $21.71 | 21100 |
| 2022-01-19 | -82.17 | $21.90 | 5500 |
| 2022-01-18 | -68.80 | $22.38 | 1300 |
| 2022-01-14 | -59.89 | $22.70 | 4600 |
| 2022-01-13 | -49.58 | $23.07 | 800 |
| 2022-01-12 | -45.96 | $23.20 | 1939 |
| 2022-01-11 | -32.59 | $23.68 | 5500 |
| 2022-01-10 | -35.93 | $23.56 | 2100 |
| 2022-01-07 | -46.52 | $23.18 | 2025 |
| 2022-01-06 | -49.30 | $23.08 | 3500 |
| 2022-01-05 | -68.52 | $22.39 | 3000 |
| 2022-01-04 | -57.10 | $22.80 | 834 |
| 2022-01-03 | -64.07 | $22.55 | — |
| 2021-12-31 | -64.07 | $22.55 | 9700 |
| 2021-12-30 | -66.85 | $22.45 | 1100 |
| 2021-12-29 | -70.93 | $22.41 | 2200 |
| 2021-12-28 | -100.00 | $21.41 | 600 |
| 2021-12-27 | -3.00 | $24.75 | 1000 |
| 2021-12-23 | -35.75 | $22.76 | — |
| 2021-12-22 | -47.23 | $22.76 | 5011 |
| 2021-12-21 | -77.02 | $22.06 | 600 |
| 2021-12-20 | -88.19 | $21.82 | 1300 |
| 2021-12-17 | -81.50 | $21.99 | 1800 |
| 2021-12-16 | -83.46 | $21.94 | 3500 |
| 2021-12-15 | -77.95 | $22.08 | 4200 |
| 2021-12-14 | -79.19 | $22.14 | 5214 |
| 2021-12-13 | -60.07 | $22.71 | 1020 |
| 2021-12-10 | -59.42 | $22.77 | 2400 |
| 2021-12-09 | -61.39 | $22.74 | 3000 |
| 2021-12-08 | -56.63 | $23.22 | 4200 |
| 2021-12-07 | -72.19 | $22.61 | 3000 |
| 2021-12-06 | -88.01 | $21.99 | 900 |
| 2021-12-03 | -90.82 | $21.88 | 3400 |
| 2021-12-02 | -91.84 | $21.84 | 812 |
| 2021-12-01 | -94.38 | $22.08 | 500 |
| 2021-11-30 | -91.01 | $22.20 | 13200 |
| 2021-11-29 | -97.82 | $22.75 | 1600 |
| 2021-11-26 | -100.00 | $22.90 | 600 |
| 2021-11-24 | -83.07 | $23.87 | 900 |
| 2021-11-23 | -83.07 | $23.87 | 949 |
| 2021-11-22 | -79.37 | $23.94 | 1300 |
| 2021-11-19 | -85.19 | $23.83 | 1600 |
| 2021-11-18 | -85.26 | $23.83 | 3300 |
| 2021-11-17 | -78.24 | $23.97 | 110 |
| 2021-11-16 | -57.56 | $24.42 | 1500 |
| 2021-11-15 | -57.56 | $24.42 | 2448 |
| 2021-11-12 | -53.17 | $24.51 | 813 |
| 2021-11-11 | -46.34 | $24.65 | 606 |
| 2021-11-10 | -29.76 | $24.99 | 1100 |
| 2021-11-09 | -10.24 | $25.39 | 1500 |
| 2021-11-08 | -40.00 | $24.78 | 6517 |
| 2021-11-05 | -11.71 | $25.36 | 3909 |
| 2021-11-04 | -89.29 | $23.88 | 3700 |
| 2021-11-03 | -90.94 | $24.12 | 1600 |
| 2021-11-02 | -88.04 | $24.20 | 1101 |
| 2021-11-01 | -85.51 | $24.27 | 300 |
| 2021-10-29 | -99.28 | $23.89 | 3100 |
| 2021-10-28 | -91.86 | $24.60 | 1900 |
| 2021-10-27 | -100.00 | $24.46 | 2104 |
| 2021-10-26 | -93.65 | $24.86 | 1000 |
| 2021-10-25 | -91.01 | $24.91 | 4000 |
| 2021-10-22 | -59.92 | $25.12 | 1800 |
| 2021-10-21 | -45.63 | $25.48 | 200 |
| 2021-10-20 | -45.63 | $25.48 | 546 |
| 2021-10-19 | -57.94 | $25.17 | 1500 |
| 2021-10-18 | -65.87 | $24.97 | 2945 |
| 2021-10-15 | -65.08 | $24.99 | 200 |
| 2021-10-14 | -59.27 | $25.23 | 4200 |
| 2021-10-13 | -64.00 | $25.10 | 9700 |
| 2021-10-12 | -71.22 | $24.91 | 4917 |
| 2021-10-11 | -70.88 | $25.10 | — |
| 2021-10-08 | -70.88 | $25.10 | 3900 |
| 2021-10-07 | -63.24 | $25.36 | 14810 |
| 2021-10-06 | -57.35 | $25.56 | — |
| 2021-10-05 | -57.73 | $25.56 | 2200 |
| 2021-10-04 | -68.24 | $25.39 | 420 |
| 2021-10-01 | -72.25 | $25.27 | 624 |
| 2021-09-30 | -73.58 | $25.23 | 932 |
| 2021-09-29 | -74.65 | $25.19 | 200 |
| 2021-09-28 | -78.17 | $25.04 | 3008 |
| 2021-09-27 | -67.61 | $25.49 | 5502 |
| 2021-09-24 | -89.97 | $25.41 | 1200 |
| 2021-09-23 | -68.69 | $26.11 | 52000 |
| 2021-09-22 | -73.86 | $25.94 | 1200 |
| 2021-09-21 | -93.92 | $25.28 | 5300 |
| 2021-09-20 | -100.00 | $25.90 | 2800 |
| 2021-09-17 | -91.81 | $26.80 | 5500 |
| 2021-09-16 | -94.15 | $26.76 | 527 |
| 2021-09-15 | -94.74 | $26.75 | 2623 |
| 2021-09-14 | -74.00 | $27.26 | 2022 |
| 2021-09-13 | -72.93 | $27.36 | 716 |
| 2021-09-10 | -90.70 | $27.07 | 1600 |
| 2021-09-09 | -93.75 | $27.01 | 5205 |
| 2021-09-08 | -95.98 | $27.42 | 10819 |
| 2021-09-07 | -78.57 | $27.81 | 600 |
| 2021-09-03 | -64.29 | $28.13 | 1200 |
| 2021-09-02 | -54.46 | $28.35 | 1500 |
| 2021-09-01 | -53.57 | $28.37 | 5212 |
| 2021-08-31 | -59.38 | $28.24 | 7322 |
| 2021-08-30 | -66.07 | $28.09 | 2100 |
| 2021-08-27 | -61.16 | $28.20 | 737 |
| 2021-08-26 | -69.64 | $28.01 | 300 |
| 2021-08-25 | -63.39 | $28.15 | 1111 |
| 2021-08-24 | -63.84 | $28.14 | 1100 |
| 2021-08-23 | -65.18 | $28.11 | 1000 |
| 2021-08-20 | -77.23 | $27.84 | 2700 |
| 2021-08-19 | -97.22 | $27.47 | 400 |
| 2021-08-18 | -95.57 | $28.06 | 500 |
| 2021-08-17 | -98.00 | $28.10 | 3100 |
| 2021-08-16 | -100.00 | $28.37 | 400 |
| 2021-08-13 | -41.40 | $28.92 | 800 |
| 2021-08-12 | -29.30 | $29.11 | 300 |
| 2021-08-11 | 0.00 | $29.57 | 1400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.71
2026-08-07
Close Price
$28.64
Vol: 36317Average Directional Index - Detailed Analysis
Minimum
7.68
Average
21.31
Maximum
52.85
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.71 | $28.64 | 36317 |
| 2026-08-06 | 14.83 | $27.55 | 51800 |
| 2026-08-05 | 14.12 | $28.12 | 34300 |
| 2026-08-04 | 13.81 | $27.62 | 8248 |
| 2026-08-03 | 13.48 | $28.16 | 2400 |
| 2026-07-31 | 13.42 | $28.17 | 47100 |
| 2026-07-30 | 13.19 | $29.57 | 3300 |
| 2026-07-29 | 13.87 | $29.50 | 200 |
| 2026-07-28 | 14.46 | $29.50 | 47749 |
| 2026-07-27 | 15.07 | $28.53 | 158000 |
| 2026-07-24 | 14.91 | $28.12 | 20100 |
| 2026-07-23 | 14.72 | $29.25 | 44639 |
| 2026-07-22 | 15.19 | $29.18 | 100 |
| 2026-07-21 | 15.43 | $29.18 | 22540 |
| 2026-07-20 | 15.68 | $30.07 | 100 |
| 2026-07-17 | 16.37 | $30.07 | 70200 |
| 2026-07-16 | 17.09 | $30.42 | 33000 |
| 2026-07-15 | 17.54 | $28.89 | 70700 |
| 2026-07-14 | 17.44 | $29.36 | 1 |
| 2026-07-13 | 17.74 | $29.37 | 30500 |
| 2026-07-10 | 18.06 | $29.16 | 100 |
| 2026-07-09 | 17.92 | $29.16 | 41900 |
| 2026-07-08 | 17.77 | $29.08 | 20200 |
| 2026-07-07 | 17.57 | $28.99 | 54800 |
| 2026-07-06 | 17.25 | $29.05 | 31317 |
| 2026-07-02 | 16.95 | $28.95 | 25120 |
| 2026-07-01 | 16.54 | $29.17 | 1529 |
| 2026-06-30 | 16.24 | $29.32 | 47030 |
| 2026-06-29 | 16.03 | $30.14 | 44700 |
| 2026-06-26 | 16.39 | $29.98 | 49500 |
| 2026-06-25 | 16.69 | $29.73 | 30600 |
| 2026-06-24 | 16.70 | $29.55 | 11944 |
| 2026-06-23 | 16.54 | $29.01 | 4715 |
| 2026-06-22 | 15.80 | $28.83 | 209143 |
| 2026-06-18 | 14.94 | $29.20 | 61000 |
| 2026-06-17 | 14.04 | $29.12 | 38301 |
| 2026-06-16 | 13.29 | $29.65 | 56000 |
| 2026-06-15 | 12.72 | $29.90 | 184023 |
| 2026-06-12 | 12.27 | $29.95 | 81200 |
| 2026-06-11 | 11.81 | $29.90 | 14900 |
| 2026-06-10 | 11.42 | $29.86 | 64723 |
| 2026-06-09 | 11.07 | $29.78 | 95100 |
| 2026-06-08 | 10.67 | $29.54 | 106100 |
| 2026-06-05 | 10.33 | $30.67 | 97100 |
| 2026-06-04 | 9.97 | $30.73 | 69836 |
| 2026-06-03 | 9.98 | $30.79 | 8400 |
| 2026-06-02 | 10.27 | $30.49 | 32002 |
| 2026-06-01 | 10.68 | $30.54 | 20600 |
| 2026-05-29 | 11.10 | $30.71 | 226706 |
| 2026-05-28 | 11.64 | $30.03 | 388913 |
| 2026-05-27 | 12.00 | $30.20 | 158100 |
| 2026-05-26 | 12.51 | $29.73 | 309900 |
| 2026-05-22 | 12.97 | $30.31 | 100 |
| 2026-05-21 | 13.44 | $30.31 | 63941 |
| 2026-05-20 | 13.94 | $30.70 | 185442 |
| 2026-05-19 | 14.37 | $29.78 | 89100 |
| 2026-05-18 | 15.02 | $28.76 | 941 |
| 2026-05-15 | 14.66 | $28.68 | 57307 |
| 2026-05-14 | 14.27 | $29.51 | 67700 |
| 2026-05-13 | 14.36 | $29.41 | 63824 |
| 2026-05-12 | 14.27 | $29.35 | 130148 |
| 2026-05-11 | 14.24 | $29.45 | 277716 |
| 2026-05-08 | 14.26 | $30.46 | 38800 |
| 2026-05-07 | 14.80 | $30.21 | 151148 |
| 2026-05-06 | 15.18 | $29.70 | 17200 |
| 2026-05-05 | 15.57 | $30.17 | 266700 |
| 2026-05-04 | 16.31 | $30.08 | 90800 |
| 2026-05-01 | 17.08 | $30.75 | 91000 |
| 2026-04-30 | 17.48 | $30.04 | 27900 |
| 2026-04-29 | 18.40 | $29.74 | 144406 |
| 2026-04-28 | 19.26 | $29.49 | 36100 |
| 2026-04-27 | 19.86 | $29.51 | 346228 |
| 2026-04-24 | 20.57 | $29.41 | 45000 |
| 2026-04-23 | 21.13 | $29.00 | 16100 |
| 2026-04-22 | 21.40 | $28.62 | 7104 |
| 2026-04-21 | 21.39 | $28.56 | 925704 |
| 2026-04-20 | 21.32 | $28.16 | 76514 |
| 2026-04-17 | 21.24 | $27.79 | 149144 |
| 2026-04-16 | 20.79 | $27.67 | 165819 |
| 2026-04-15 | 20.14 | $28.23 | 615200 |
| 2026-04-14 | 19.73 | $29.30 | 687307 |
| 2026-04-13 | 19.85 | $29.75 | 309900 |
| 2026-04-10 | 20.09 | $32.49 | 88205 |
| 2026-04-09 | 19.47 | $32.18 | 1200 |
| 2026-04-08 | 18.97 | $31.95 | 44139 |
| 2026-04-07 | 18.60 | $31.56 | 6918 |
| 2026-04-06 | 18.28 | $31.40 | 25400 |
| 2026-04-02 | 18.35 | $31.46 | 14800 |
| 2026-04-01 | 18.43 | $31.10 | 86200 |
| 2026-03-31 | 18.61 | $31.09 | 61516 |
| 2026-03-30 | 19.02 | $30.87 | 98306 |
| 2026-03-27 | 19.45 | $30.61 | 7900 |
| 2026-03-26 | 20.07 | $30.48 | 46628 |
| 2026-03-25 | 20.71 | $31.20 | 53600 |
| 2026-03-24 | 20.70 | $31.64 | 41713 |
| 2026-03-23 | 20.67 | $31.66 | 1239 |
| 2026-03-20 | 20.64 | $31.11 | 23300 |
| 2026-03-19 | 21.13 | $30.56 | 47718 |
| 2026-03-18 | 22.00 | $31.11 | 14022 |
| 2026-03-17 | 22.22 | $31.59 | 25233 |
| 2026-03-16 | 21.93 | $31.38 | 35900 |
| 2026-03-13 | 21.90 | $30.95 | 14040 |
| 2026-03-12 | 22.21 | $30.80 | 20800 |
| 2026-03-11 | 22.52 | $30.83 | 26100 |
| 2026-03-10 | 23.09 | $31.82 | 88502 |
| 2026-03-09 | 23.01 | $31.78 | 45900 |
| 2026-03-06 | 23.06 | $31.49 | 20000 |
| 2026-03-05 | 23.28 | $31.45 | 180300 |
| 2026-03-04 | 23.39 | $31.48 | 106237 |
| 2026-03-03 | 23.59 | $31.45 | 41923 |
| 2026-03-02 | 23.85 | $31.36 | 3300 |
| 2026-02-27 | 23.70 | $31.95 | 123524 |
| 2026-02-26 | 23.43 | $30.96 | 75613 |
| 2026-02-25 | 23.79 | $31.06 | 22210 |
| 2026-02-24 | 23.86 | $30.95 | 1313 |
| 2026-02-23 | 23.94 | $31.01 | 26600 |
| 2026-02-20 | 24.02 | $30.69 | 8916 |
| 2026-02-19 | 24.45 | $30.87 | 28700 |
| 2026-02-18 | 24.85 | $30.73 | 242418 |
| 2026-02-17 | 25.13 | $30.77 | 1100 |
| 2026-02-13 | 25.47 | $31.11 | 22700 |
| 2026-02-12 | 25.49 | $31.90 | 15946 |
| 2026-02-11 | 25.38 | $31.08 | 13900 |
| 2026-02-10 | 25.63 | $30.54 | 12700 |
| 2026-02-09 | 25.88 | $31.49 | 2515 |
| 2026-02-06 | 25.39 | $31.39 | 50400 |
| 2026-02-05 | 24.88 | $31.17 | 34649 |
| 2026-02-04 | 24.92 | $31.41 | 43235 |
| 2026-02-03 | 24.51 | $30.11 | 250 |
| 2026-02-02 | 24.96 | $30.11 | 10432 |
| 2026-01-30 | 25.44 | $29.99 | 4300 |
| 2026-01-29 | 25.95 | $30.65 | 27300 |
| 2026-01-28 | 25.77 | $30.15 | 1300 |
| 2026-01-27 | 26.06 | $30.15 | 60100 |
| 2026-01-26 | 26.36 | $30.43 | 30847 |
| 2026-01-23 | 26.34 | $30.58 | 225530 |
| 2026-01-22 | 26.15 | $30.55 | 44348 |
| 2026-01-21 | 25.97 | $30.26 | 8622 |
| 2026-01-20 | 25.96 | $29.66 | 13345 |
| 2026-01-16 | 26.39 | $29.76 | 11831 |
| 2026-01-15 | 26.81 | $30.10 | 1800 |
| 2026-01-14 | 27.05 | $29.77 | 12500 |
| 2026-01-13 | 27.54 | $29.07 | 109900 |
| 2026-01-12 | 28.61 | $29.48 | 12800 |
| 2026-01-09 | 29.29 | $29.16 | 200 |
| 2026-01-08 | 30.46 | $29.16 | 11200 |
| 2026-01-07 | 31.68 | $28.48 | 133400 |
| 2026-01-06 | 33.05 | $28.99 | 86000 |
| 2026-01-05 | 34.43 | $29.57 | 117000 |
| 2026-01-02 | 35.21 | $30.18 | 29100 |
| 2025-12-31 | 34.92 | $30.06 | 16300 |
| 2025-12-30 | 34.71 | $29.95 | 4000 |
| 2025-12-29 | 34.57 | $29.99 | 13800 |
| 2025-12-26 | 34.36 | $29.93 | 100 |
| 2025-12-24 | 34.31 | $29.93 | 20800 |
| 2025-12-23 | 34.26 | $30.14 | 373144 |
| 2025-12-22 | 33.87 | $30.31 | 182500 |
| 2025-12-19 | 33.46 | $30.08 | 92300 |
| 2025-12-18 | 32.72 | $30.45 | 62200 |
| 2025-12-17 | 31.67 | $29.85 | 22100 |
| 2025-12-16 | 30.90 | $30.10 | 193049 |
| 2025-12-15 | 30.10 | $30.00 | 26734 |
| 2025-12-12 | 28.98 | $29.65 | 198700 |
| 2025-12-11 | 28.01 | $29.41 | 81000 |
| 2025-12-10 | 27.12 | $28.91 | 74703 |
| 2025-12-09 | 26.52 | $28.24 | 4729 |
| 2025-12-08 | 26.33 | $28.05 | 200 |
| 2025-12-05 | 26.42 | $28.05 | 200 |
| 2025-12-04 | 26.52 | $28.05 | 8005 |
| 2025-12-03 | 26.62 | $28.12 | 46700 |
| 2025-12-02 | 26.86 | $28.12 | 68043 |
| 2025-12-01 | 27.07 | $28.26 | 42507 |
| 2025-11-28 | 27.10 | $28.08 | 23316 |
| 2025-11-26 | 27.35 | $28.03 | 33436 |
| 2025-11-25 | 27.66 | $27.47 | — |
| 2025-11-24 | 26.38 | $27.47 | 20224 |
| 2025-11-21 | 25.04 | $27.65 | 35500 |
| 2025-11-20 | 23.63 | $27.44 | 325 |
| 2025-11-19 | 22.25 | $27.44 | 530302 |
| 2025-11-18 | 20.81 | $27.49 | 44000 |
| 2025-11-17 | 19.29 | $26.83 | 200 |
| 2025-11-14 | 18.05 | $26.83 | 200711 |
| 2025-11-13 | 16.76 | $26.55 | 51803 |
| 2025-11-12 | 15.57 | $26.50 | 1105 |
| 2025-11-11 | 14.35 | $26.28 | 31416 |
| 2025-11-10 | 13.15 | $26.20 | 90910 |
| 2025-11-07 | 11.97 | $25.25 | 33800 |
| 2025-11-06 | 11.42 | $24.26 | 1800 |
| 2025-11-05 | 11.85 | $24.22 | 38000 |
| 2025-11-04 | 12.33 | $24.04 | 200 |
| 2025-11-03 | 12.89 | $24.04 | 26311 |
| 2025-10-31 | 13.48 | $24.13 | 9400 |
| 2025-10-30 | 14.18 | $23.80 | 28536 |
| 2025-10-29 | 14.62 | $24.17 | 38503 |
| 2025-10-28 | 15.28 | $25.00 | 31500 |
| 2025-10-27 | 14.82 | $24.40 | 16323 |
| 2025-10-24 | 15.03 | $24.58 | 75706 |
| 2025-10-23 | 14.99 | $24.83 | 40227 |
| 2025-10-22 | 14.44 | $24.26 | — |
| 2025-10-21 | 15.17 | $24.26 | — |
| 2025-10-20 | 15.95 | $24.26 | — |
| 2025-10-17 | 16.76 | $24.26 | 85000 |
| 2025-10-16 | 17.62 | $23.73 | 75400 |
| 2025-10-15 | 18.32 | $24.11 | 30000 |
| 2025-10-14 | 19.11 | $23.69 | 131300 |
| 2025-10-13 | 19.61 | $23.81 | — |
| 2025-10-10 | 20.33 | $23.81 | 33025 |
| 2025-10-09 | 21.08 | $23.83 | 41746 |
| 2025-10-08 | 21.93 | $24.11 | — |
| 2025-10-07 | 22.88 | $24.11 | 18800 |
| 2025-10-06 | 23.89 | $24.18 | 31100 |
| 2025-10-03 | 24.96 | $24.31 | 39000 |
| 2025-10-02 | 25.70 | $24.03 | 45000 |
| 2025-10-01 | 26.88 | $24.33 | — |
| 2025-09-30 | 27.42 | $24.33 | 47621 |
| 2025-09-29 | 27.99 | $24.21 | 63100 |
| 2025-09-26 | 28.77 | $23.81 | 10922 |
| 2025-09-25 | 30.11 | $23.83 | 67600 |
| 2025-09-24 | 31.58 | $23.92 | 7148 |
| 2025-09-23 | 33.13 | $24.01 | 61600 |
| 2025-09-22 | 34.43 | $24.34 | — |
| 2025-09-19 | 34.90 | $24.34 | 85300 |
| 2025-09-18 | 35.39 | $24.34 | — |
| 2025-09-17 | 36.10 | $24.43 | 117900 |
| 2025-09-16 | 36.85 | $24.61 | — |
| 2025-09-15 | 37.10 | $24.61 | 13038 |
| 2025-09-12 | 37.37 | $24.49 | 57100 |
| 2025-09-11 | 37.66 | $24.63 | 31100 |
| 2025-09-10 | 37.70 | $24.68 | — |
| 2025-09-09 | 37.65 | $24.68 | 19919 |
| 2025-09-08 | 37.59 | $24.83 | 8200 |
| 2025-09-05 | 37.24 | $24.98 | 62200 |
| 2025-09-04 | 36.60 | $24.78 | 42913 |
| 2025-09-03 | 35.98 | $24.59 | — |
| 2025-09-02 | 35.56 | $24.59 | 37728 |
| 2025-08-29 | 35.13 | $24.96 | 53632 |
| 2025-08-28 | 34.67 | $24.97 | 74249 |
| 2025-08-27 | 34.17 | $24.64 | 729502 |
| 2025-08-26 | 33.86 | $24.55 | 76200 |
| 2025-08-25 | 33.53 | $24.40 | 13600 |
| 2025-08-22 | 32.78 | $24.44 | 90900 |
| 2025-08-21 | 31.59 | $23.88 | — |
| 2025-08-20 | 30.74 | $23.88 | 53800 |
| 2025-08-19 | 29.84 | $23.83 | 19400 |
| 2025-08-18 | 28.89 | $23.95 | 16644 |
| 2025-08-15 | 27.70 | $23.83 | — |
| 2025-08-14 | 26.51 | $23.83 | 61844 |
| 2025-08-13 | 25.25 | $24.06 | 18800 |
| 2025-08-12 | 23.87 | $23.54 | 29213 |
| 2025-08-11 | 22.68 | $23.57 | 31409 |
| 2025-08-08 | 21.42 | $23.22 | 101301 |
| 2025-08-07 | 20.25 | $21.29 | 21429 |
| 2025-08-06 | 20.52 | $21.25 | 35342 |
| 2025-08-05 | 20.85 | $21.09 | 22212 |
| 2025-08-04 | 21.36 | $20.53 | 2407 |
| 2025-08-01 | 22.37 | $20.73 | 27000 |
| 2025-07-31 | 22.71 | $20.91 | 12100 |
| 2025-07-30 | 22.75 | $21.09 | 2400 |
| 2025-07-29 | 22.44 | $21.15 | — |
| 2025-07-28 | 22.00 | $21.15 | — |
| 2025-07-25 | 21.54 | $21.15 | 15800 |
| 2025-07-24 | 21.05 | $21.17 | — |
| 2025-07-23 | 20.20 | $21.17 | — |
| 2025-07-22 | 19.30 | $21.17 | 5500 |
| 2025-07-21 | 18.36 | $20.82 | 28000 |
| 2025-07-18 | 17.36 | $20.63 | 10000 |
| 2025-07-17 | 17.35 | $20.14 | — |
| 2025-07-16 | 18.02 | $20.14 | 67703 |
| 2025-07-15 | 18.72 | $20.08 | 17500 |
| 2025-07-14 | 19.34 | $20.13 | 28447 |
| 2025-07-11 | 19.75 | $20.66 | — |
| 2025-07-10 | 19.22 | $20.66 | 29900 |
| 2025-07-09 | 18.66 | $20.16 | 23101 |
| 2025-07-08 | 18.68 | $20.18 | 13200 |
| 2025-07-07 | 18.43 | $20.17 | 47700 |
| 2025-07-03 | 18.19 | $20.20 | 6300 |
| 2025-07-02 | 17.93 | $20.27 | 100820 |
| 2025-07-01 | 17.34 | $19.86 | — |
| 2025-06-30 | 17.19 | $19.86 | — |
| 2025-06-27 | 17.03 | $19.86 | 108706 |
| 2025-06-26 | 16.87 | $19.95 | 78636 |
| 2025-06-25 | 16.54 | $19.79 | 76216 |
| 2025-06-24 | 16.37 | $19.33 | — |
| 2025-06-23 | 16.75 | $19.33 | 6300 |
| 2025-06-20 | 17.15 | $19.58 | — |
| 2025-06-18 | 17.18 | $19.58 | 35229 |
| 2025-06-17 | 17.20 | $19.53 | 56028 |
| 2025-06-16 | 17.28 | $19.77 | 34700 |
| 2025-06-13 | 16.99 | $19.87 | 123200 |
| 2025-06-12 | 16.52 | $19.87 | — |
| 2025-06-11 | 16.02 | $19.87 | 92900 |
| 2025-06-10 | 15.50 | $19.46 | — |
| 2025-06-09 | 15.47 | $19.46 | 54431 |
| 2025-06-06 | 15.43 | $18.88 | 82900 |
| 2025-06-05 | 16.14 | $19.33 | 13647 |
| 2025-06-04 | 15.99 | $19.45 | 15349 |
| 2025-06-03 | 15.61 | $19.49 | 25904 |
| 2025-06-02 | 15.15 | $19.55 | 25100 |
| 2025-05-30 | 14.64 | $19.34 | 43600 |
| 2025-05-29 | 14.22 | $19.18 | 24700 |
| 2025-05-28 | 14.04 | $19.22 | 11210 |
| 2025-05-27 | 13.80 | $19.45 | 51017 |
| 2025-05-23 | 13.18 | $19.18 | 19600 |
| 2025-05-22 | 12.80 | $19.04 | — |
| 2025-05-21 | 12.55 | $19.04 | 55203 |
| 2025-05-20 | 12.28 | $18.90 | 8625 |
| 2025-05-19 | 12.13 | $18.14 | 1000 |
| 2025-05-16 | 12.69 | $18.61 | 15134 |
| 2025-05-15 | 12.99 | $18.34 | 7025 |
| 2025-05-14 | 13.62 | $18.29 | 119534 |
| 2025-05-13 | 14.29 | $18.59 | — |
| 2025-05-12 | 14.68 | $18.59 | 1830 |
| 2025-05-09 | 15.09 | $18.85 | — |
| 2025-05-08 | 15.15 | $18.85 | 52900 |
| 2025-05-07 | 15.21 | $18.89 | 20000 |
| 2025-05-06 | 15.17 | $18.79 | — |
| 2025-05-05 | 15.24 | $18.79 | 60326 |
| 2025-05-02 | 15.30 | $18.65 | — |
| 2025-05-01 | 15.51 | $18.65 | 132237 |
| 2025-04-30 | 15.73 | $19.16 | — |
| 2025-04-29 | 15.32 | $19.16 | 177800 |
| 2025-04-28 | 14.89 | $19.12 | 136700 |
| 2025-04-25 | 14.47 | $18.96 | — |
| 2025-04-24 | 14.16 | $18.96 | 139900 |
| 2025-04-23 | 13.82 | $19.07 | 1700 |
| 2025-04-22 | 13.15 | $19.22 | 106510 |
| 2025-04-21 | 12.27 | $18.87 | 65509 |
| 2025-04-17 | 11.71 | $18.87 | 60800 |
| 2025-04-16 | 11.12 | $18.47 | 46017 |
| 2025-04-15 | 10.76 | $18.37 | 113400 |
| 2025-04-14 | 10.44 | $17.30 | 88700 |
| 2025-04-11 | 10.93 | $18.05 | 94015 |
| 2025-04-10 | 10.79 | $17.36 | 8310 |
| 2025-04-09 | 11.33 | $17.01 | 30324 |
| 2025-04-08 | 11.90 | $16.99 | 74043 |
| 2025-04-07 | 12.01 | $17.18 | 14800 |
| 2025-04-04 | 12.12 | $17.57 | 500 |
| 2025-04-03 | 12.76 | $17.68 | — |
| 2025-04-02 | 13.05 | $17.68 | 1314 |
| 2025-04-01 | 13.36 | $17.25 | — |
| 2025-03-31 | 13.95 | $17.25 | 602 |
| 2025-03-28 | 14.57 | $17.21 | 127644 |
| 2025-03-27 | 15.07 | $17.95 | — |
| 2025-03-26 | 15.23 | $17.95 | — |
| 2025-03-25 | 15.41 | $17.95 | 8037 |
| 2025-03-24 | 15.59 | $17.67 | — |
| 2025-03-21 | 16.07 | $17.67 | 9502 |
| 2025-03-20 | 16.57 | $17.77 | 24833 |
| 2025-03-19 | 16.99 | $17.88 | 55449 |
| 2025-03-18 | 17.31 | $17.71 | 72300 |
| 2025-03-17 | 17.79 | $17.69 | 24700 |
| 2025-03-14 | 18.22 | $16.46 | — |
| 2025-03-13 | 18.35 | $16.46 | 33700 |
| 2025-03-12 | 18.49 | $17.33 | 400 |
| 2025-03-11 | 19.43 | $17.32 | 300 |
| 2025-03-10 | 20.42 | $17.53 | 400 |
| 2025-03-07 | 21.16 | $17.99 | 500 |
| 2025-03-06 | 21.40 | $17.82 | 9900 |
| 2025-03-05 | 21.82 | $17.66 | 900 |
| 2025-03-04 | 22.44 | $17.01 | 15525 |
| 2025-03-03 | 23.33 | $17.59 | 28700 |
| 2025-02-28 | 23.99 | $17.63 | 27000 |
| 2025-02-27 | 24.63 | $17.82 | 3600 |
| 2025-02-26 | 25.01 | $17.71 | — |
| 2025-02-25 | 25.58 | $17.71 | 1400 |
| 2025-02-24 | 26.17 | $18.21 | 1400 |
| 2025-02-21 | 26.17 | $17.95 | — |
| 2025-02-20 | 26.46 | $17.95 | 2200 |
| 2025-02-19 | 26.76 | $17.82 | 531 |
| 2025-02-18 | 27.22 | $17.36 | 1200 |
| 2025-02-14 | 28.27 | $17.20 | — |
| 2025-02-13 | 29.61 | $17.20 | 400 |
| 2025-02-12 | 31.01 | $16.94 | 200 |
| 2025-02-11 | 32.43 | $16.74 | — |
| 2025-02-10 | 33.63 | $16.74 | — |
| 2025-02-07 | 34.89 | $16.74 | 112 |
| 2025-02-06 | 36.21 | $16.65 | 200 |
| 2025-02-05 | 37.60 | $16.48 | — |
| 2025-02-04 | 38.58 | $16.48 | 500 |
| 2025-02-03 | 39.60 | $15.94 | 2337 |
| 2025-01-31 | 39.96 | $16.64 | 1400 |
| 2025-01-30 | 41.08 | $16.94 | 602 |
| 2025-01-29 | 42.67 | $16.46 | — |
| 2025-01-28 | 43.44 | $16.46 | 400 |
| 2025-01-27 | 44.25 | $16.38 | — |
| 2025-01-24 | 44.94 | $16.38 | 1000 |
| 2025-01-23 | 45.67 | $16.32 | 3300 |
| 2025-01-22 | 46.43 | $15.93 | — |
| 2025-01-21 | 46.28 | $15.93 | 200 |
| 2025-01-17 | 46.12 | $16.00 | 900 |
| 2025-01-16 | 46.20 | $15.92 | 1000 |
| 2025-01-15 | 45.76 | $15.99 | 2141 |
| 2025-01-14 | 45.34 | $16.00 | 107 |
| 2025-01-13 | 44.44 | $16.13 | 321 |
| 2025-01-10 | 43.56 | $16.08 | 200 |
| 2025-01-08 | 42.52 | $17.47 | — |
| 2025-01-07 | 42.49 | $17.47 | — |
| 2025-01-06 | 42.46 | $17.47 | 2400 |
| 2025-01-03 | 42.43 | $17.35 | — |
| 2025-01-02 | 41.87 | $17.35 | 600 |
| 2024-12-31 | 41.29 | $17.36 | 739 |
| 2024-12-30 | 40.68 | $17.22 | 326 |
| 2024-12-27 | 39.67 | $17.26 | 1536 |
| 2024-12-26 | 38.64 | $17.29 | — |
| 2024-12-24 | 37.61 | $17.29 | — |
| 2024-12-23 | 36.54 | $17.29 | 1700 |
| 2024-12-20 | 35.40 | $17.54 | 2500 |
| 2024-12-19 | 34.45 | $17.54 | 544 |
| 2024-12-18 | 33.35 | $17.88 | 700 |
| 2024-12-17 | 32.44 | $17.96 | 600 |
| 2024-12-16 | 31.48 | $18.15 | 1012 |
| 2024-12-13 | 30.66 | $18.43 | 1100 |
| 2024-12-12 | 30.00 | $18.52 | 300 |
| 2024-12-11 | 29.41 | $18.59 | 700 |
| 2024-12-10 | 28.84 | $18.67 | 600 |
| 2024-12-09 | 28.31 | $18.97 | 400 |
| 2024-12-06 | 27.76 | $19.37 | — |
| 2024-12-05 | 28.79 | $19.37 | 300 |
| 2024-12-04 | 29.89 | $19.39 | 1200 |
| 2024-12-03 | 31.07 | $19.25 | 52029 |
| 2024-12-02 | 32.05 | $18.99 | 4110 |
| 2024-11-29 | 32.57 | $18.70 | — |
| 2024-11-27 | 32.47 | $18.70 | 210 |
| 2024-11-26 | 32.35 | $18.41 | 3401 |
| 2024-11-25 | 32.10 | $18.85 | 28749 |
| 2024-11-22 | 32.49 | $18.66 | 800 |
| 2024-11-21 | 32.61 | $18.74 | 342 |
| 2024-11-20 | 32.83 | $18.41 | 613 |
| 2024-11-19 | 32.21 | $18.68 | 1235 |
| 2024-11-18 | 31.85 | $18.71 | 1500 |
| 2024-11-15 | 31.47 | $18.74 | 201 |
| 2024-11-14 | 31.23 | $18.71 | 6000 |
| 2024-11-13 | 30.99 | $18.70 | 900 |
| 2024-11-12 | 29.80 | $18.76 | 500 |
| 2024-11-11 | 28.63 | $18.78 | 200 |
| 2024-11-08 | 27.43 | $19.10 | 110 |
| 2024-11-07 | 26.48 | $19.08 | — |
| 2024-11-06 | 25.42 | $19.08 | 7624 |
| 2024-11-05 | 24.30 | $19.22 | — |
| 2024-11-04 | 23.37 | $19.22 | — |
| 2024-11-01 | 22.40 | $19.22 | 101 |
| 2024-10-31 | 21.37 | $19.42 | — |
| 2024-10-30 | 20.49 | $19.42 | — |
| 2024-10-29 | 19.57 | $19.42 | 2000 |
| 2024-10-28 | 18.59 | $19.95 | — |
| 2024-10-25 | 18.15 | $19.95 | — |
| 2024-10-24 | 17.69 | $19.95 | — |
| 2024-10-23 | 17.20 | $19.95 | 613 |
| 2024-10-22 | 16.68 | $20.10 | 504 |
| 2024-10-21 | 16.26 | $19.99 | 1947 |
| 2024-10-18 | 15.61 | $20.19 | 500 |
| 2024-10-17 | 15.19 | $20.25 | — |
| 2024-10-16 | 14.81 | $20.25 | — |
| 2024-10-15 | 14.40 | $20.25 | 500 |
| 2024-10-14 | 13.98 | $20.79 | — |
| 2024-10-11 | 14.15 | $20.79 | — |
| 2024-10-10 | 14.32 | $20.79 | 100 |
| 2024-10-09 | 14.50 | $20.99 | 200 |
| 2024-10-08 | 14.92 | $20.74 | — |
| 2024-10-07 | 15.03 | $20.74 | 1900 |
| 2024-10-04 | 15.13 | $21.33 | — |
| 2024-10-03 | 15.84 | $21.33 | 110 |
| 2024-10-02 | 16.59 | $21.41 | 100 |
| 2024-10-01 | 17.27 | $21.63 | 810 |
| 2024-09-30 | 17.77 | $21.42 | — |
| 2024-09-27 | 18.54 | $21.42 | 200 |
| 2024-09-26 | 19.35 | $21.52 | 500 |
| 2024-09-25 | 20.08 | $21.79 | — |
| 2024-09-24 | 20.53 | $21.79 | 219 |
| 2024-09-23 | 21.01 | $21.73 | 9800 |
| 2024-09-20 | 21.51 | $21.39 | 9110 |
| 2024-09-19 | 21.29 | $21.30 | 445 |
| 2024-09-18 | 20.92 | $21.29 | 25607 |
| 2024-09-17 | 20.50 | $21.35 | 37500 |
| 2024-09-16 | 20.11 | $21.54 | 80300 |
| 2024-09-13 | 19.87 | $22.06 | 107846 |
| 2024-09-12 | 20.12 | $21.83 | 25800 |
| 2024-09-11 | 20.05 | $21.83 | 3711 |
| 2024-09-10 | 19.97 | $21.57 | 48200 |
| 2024-09-09 | 19.75 | $22.23 | 410 |
| 2024-09-06 | 20.19 | $21.96 | 22212 |
| 2024-09-05 | 20.42 | $22.00 | 20900 |
| 2024-09-04 | 20.56 | $22.19 | 14100 |
| 2024-09-03 | 20.91 | $22.19 | 43200 |
| 2024-08-30 | 21.27 | $22.19 | 21300 |
| 2024-08-29 | 21.65 | $22.35 | 29207 |
| 2024-08-28 | 22.20 | $22.45 | 7200 |
| 2024-08-27 | 22.89 | $22.77 | 832 |
| 2024-08-26 | 23.92 | $22.72 | 48800 |
| 2024-08-23 | 25.01 | $22.71 | 59600 |
| 2024-08-22 | 26.01 | $21.87 | 13500 |
| 2024-08-21 | 26.04 | $21.87 | 15700 |
| 2024-08-20 | 26.08 | $21.87 | 1800 |
| 2024-08-19 | 26.12 | $21.87 | 28933 |
| 2024-08-16 | 26.15 | $21.73 | 89417 |
| 2024-08-15 | 26.17 | $21.71 | 303300 |
| 2024-08-14 | 26.03 | $21.71 | 210 |
| 2024-08-13 | 25.88 | $21.44 | 400 |
| 2024-08-12 | 25.30 | $21.00 | 156250 |
| 2024-08-09 | 24.16 | $21.00 | 82725 |
| 2024-08-08 | 22.96 | $21.00 | 45962 |
| 2024-08-07 | 21.69 | $21.00 | 27581 |
| 2024-08-06 | 20.36 | $21.00 | 18390 |
| 2024-08-05 | 18.96 | $21.00 | 4104 |
| 2024-08-02 | 17.48 | $22.59 | 100 |
| 2024-08-01 | 17.93 | $22.75 | 19900 |
| 2024-07-31 | 18.16 | $22.89 | 12300 |
| 2024-07-30 | 18.20 | $22.79 | 9200 |
| 2024-07-29 | 18.34 | $22.79 | 40700 |
| 2024-07-26 | 18.49 | $22.79 | 26400 |
| 2024-07-25 | 18.65 | $22.79 | 19250 |
| 2024-07-24 | 18.82 | $22.79 | 15675 |
| 2024-07-23 | 19.00 | $22.79 | 800 |
| 2024-07-22 | 19.18 | $23.01 | 445 |
| 2024-07-19 | 19.17 | $23.02 | 305 |
| 2024-07-18 | 19.10 | $22.91 | 12100 |
| 2024-07-17 | 19.12 | $22.91 | 9513 |
| 2024-07-16 | 19.13 | $22.87 | 48200 |
| 2024-07-15 | 19.17 | $22.87 | 11544 |
| 2024-07-12 | 19.22 | $23.50 | 3528 |
| 2024-07-11 | 18.85 | $23.21 | 30300 |
| 2024-07-10 | 18.64 | $22.73 | 9800 |
| 2024-07-09 | 18.70 | $22.73 | 26650 |
| 2024-07-08 | 18.77 | $22.73 | 43500 |
| 2024-07-05 | 18.85 | $22.73 | 500 |
| 2024-07-03 | 18.92 | $23.10 | 2147 |
| 2024-07-02 | 18.71 | $23.05 | 158900 |
| 2024-07-01 | 18.51 | $20.77 | 808 |
| 2024-06-28 | 19.13 | $22.66 | 82400 |
| 2024-06-27 | 18.51 | $22.66 | 83400 |
| 2024-06-26 | 17.86 | $22.45 | 37600 |
| 2024-06-25 | 17.33 | $22.45 | 50976 |
| 2024-06-24 | 16.78 | $22.00 | 50300 |
| 2024-06-21 | 16.53 | $21.40 | 70018 |
| 2024-06-20 | 16.80 | $21.00 | 372900 |
| 2024-06-18 | 17.49 | $21.38 | 28900 |
| 2024-06-17 | 17.85 | $21.46 | 38519 |
| 2024-06-14 | 18.03 | $21.36 | 8915 |
| 2024-06-13 | 18.32 | $21.86 | 23000 |
| 2024-06-12 | 17.95 | $21.86 | 188402 |
| 2024-06-11 | 17.57 | $21.55 | 55600 |
| 2024-06-10 | 17.41 | $21.92 | 19550 |
| 2024-06-07 | 16.23 | $21.92 | 234700 |
| 2024-06-06 | 14.99 | $20.40 | 236800 |
| 2024-06-05 | 15.22 | $20.41 | 32933 |
| 2024-06-04 | 15.21 | $20.44 | 8823 |
| 2024-06-03 | 15.16 | $20.07 | 16100 |
| 2024-05-31 | 15.61 | $20.11 | 16000 |
| 2024-05-30 | 16.10 | $20.55 | 29250 |
| 2024-05-29 | 15.71 | $20.55 | 42400 |
| 2024-05-28 | 15.30 | $20.55 | 4900 |
| 2024-05-24 | 14.87 | $20.55 | 15724 |
| 2024-05-23 | 14.42 | $20.35 | 18700 |
| 2024-05-22 | 14.17 | $20.14 | 29200 |
| 2024-05-21 | 14.16 | $20.09 | 13500 |
| 2024-05-20 | 14.18 | $20.14 | 444 |
| 2024-05-17 | 14.13 | $20.42 | 10600 |
| 2024-05-16 | 13.61 | $20.74 | 32800 |
| 2024-05-15 | 12.48 | $20.10 | 16600 |
| 2024-05-14 | 11.99 | $20.10 | 25100 |
| 2024-05-13 | 11.48 | $19.99 | 160300 |
| 2024-05-10 | 11.07 | $19.84 | 255400 |
| 2024-05-09 | 10.83 | $19.63 | 11948 |
| 2024-05-08 | 10.74 | $19.43 | 114541 |
| 2024-05-07 | 11.05 | $19.48 | 45500 |
| 2024-05-06 | 11.37 | $19.57 | 5209 |
| 2024-05-03 | 11.39 | $19.40 | 4014 |
| 2024-05-02 | 11.41 | $19.39 | 2400 |
| 2024-05-01 | 11.76 | $19.15 | 24728 |
| 2024-04-30 | 12.29 | $19.25 | 32641 |
| 2024-04-29 | 12.89 | $19.34 | 9300 |
| 2024-04-26 | 13.44 | $19.35 | 5300 |
| 2024-04-25 | 13.96 | $19.70 | 12000 |
| 2024-04-24 | 13.99 | $19.70 | 36200 |
| 2024-04-23 | 14.02 | $19.70 | 60049 |
| 2024-04-22 | 14.06 | $18.45 | 2000 |
| 2024-04-19 | 13.68 | $18.45 | 26600 |
| 2024-04-18 | 13.29 | $18.45 | 16500 |
| 2024-04-17 | 12.87 | $18.45 | 10400 |
| 2024-04-16 | 12.43 | $18.62 | 4700 |
| 2024-04-15 | 12.09 | $18.74 | 12323 |
| 2024-04-12 | 11.93 | $18.86 | 7800 |
| 2024-04-11 | 11.83 | $19.35 | 44700 |
| 2024-04-10 | 12.43 | $19.35 | 16300 |
| 2024-04-09 | 13.07 | $19.78 | 36650 |
| 2024-04-08 | 13.13 | $19.78 | 804 |
| 2024-04-05 | 13.20 | $19.77 | 28600 |
| 2024-04-04 | 13.40 | $19.77 | 30741 |
| 2024-04-03 | 13.62 | $19.69 | 18940 |
| 2024-04-02 | 14.01 | $19.19 | 12647 |
| 2024-04-01 | 14.42 | $19.56 | 2243 |
| 2024-03-28 | 15.00 | $19.63 | 27000 |
| 2024-03-27 | 15.57 | $19.48 | 63430 |
| 2024-03-26 | 16.37 | $19.12 | 25100 |
| 2024-03-25 | 16.73 | $18.97 | 23500 |
| 2024-03-22 | 16.88 | $18.99 | 9600 |
| 2024-03-21 | 17.05 | $19.26 | 2126 |
| 2024-03-20 | 16.70 | $19.38 | 32004 |
| 2024-03-19 | 16.33 | $19.09 | 3400 |
| 2024-03-18 | 15.45 | $19.09 | 10020 |
| 2024-03-15 | 14.53 | $19.06 | 26500 |
| 2024-03-14 | 13.48 | $19.20 | 22947 |
| 2024-03-13 | 12.47 | $19.64 | 125600 |
| 2024-03-12 | 11.83 | $19.64 | 71444 |
| 2024-03-11 | 11.16 | $19.99 | 68900 |
| 2024-03-08 | 10.83 | $20.10 | 27523 |
| 2024-03-07 | 10.60 | $19.93 | 4900 |
| 2024-03-06 | 10.12 | $19.67 | 59000 |
| 2024-03-05 | 9.23 | $19.67 | 25018 |
| 2024-03-04 | 8.28 | $20.39 | 108000 |
| 2024-03-01 | 7.99 | $20.39 | 200 |
| 2024-02-29 | 7.68 | $20.72 | 50723 |
| 2024-02-28 | 7.73 | $20.75 | 7213 |
| 2024-02-27 | 7.77 | $20.80 | 11518 |
| 2024-02-26 | 8.12 | $20.84 | 4100 |
| 2024-02-23 | 8.49 | $20.84 | 41101 |
| 2024-02-22 | 8.93 | $21.00 | 65100 |
| 2024-02-21 | 9.21 | $20.78 | 9040 |
| 2024-02-20 | 9.65 | $20.73 | 45014 |
| 2024-02-16 | 10.14 | $21.07 | 25916 |
| 2024-02-15 | 10.29 | $20.36 | 5800 |
| 2024-02-14 | 10.43 | $20.36 | 1400 |
| 2024-02-13 | 10.57 | $20.36 | 57400 |
| 2024-02-12 | 10.73 | $20.85 | 20400 |
| 2024-02-09 | 11.17 | $20.03 | 97841 |
| 2024-02-08 | 10.61 | $20.81 | 1700 |
| 2024-02-07 | 10.53 | $20.81 | 46700 |
| 2024-02-06 | 10.45 | $20.88 | 27424 |
| 2024-02-05 | 10.58 | $20.41 | 19320 |
| 2024-02-02 | 10.77 | $20.89 | 36427 |
| 2024-02-01 | 10.83 | $20.59 | 600 |
| 2024-01-31 | 11.32 | $20.59 | 401 |
| 2024-01-30 | 11.83 | $20.78 | 11300 |
| 2024-01-29 | 12.16 | $21.17 | 17324 |
| 2024-01-26 | 11.56 | $21.00 | 24500 |
| 2024-01-25 | 11.24 | $21.00 | 17600 |
| 2024-01-24 | 10.90 | $21.04 | 13400 |
| 2024-01-23 | 10.44 | $21.04 | 47300 |
| 2024-01-22 | 9.96 | $21.04 | 23400 |
| 2024-01-19 | 9.45 | $21.04 | 10300 |
| 2024-01-18 | 8.92 | $21.04 | 27503 |
| 2024-01-17 | 8.35 | $20.62 | 20428 |
| 2024-01-16 | 8.40 | $20.38 | 3413 |
| 2024-01-12 | 8.80 | $20.11 | 2800 |
| 2024-01-11 | 9.00 | $19.90 | 2303 |
| 2024-01-10 | 9.17 | $20.20 | 405 |
| 2024-01-09 | 9.41 | $19.92 | 5447 |
| 2024-01-08 | 9.77 | $20.00 | 2904 |
| 2024-01-05 | 10.26 | $19.90 | 2008 |
| 2024-01-04 | 10.63 | $19.96 | 1940 |
| 2024-01-03 | 11.12 | $19.88 | 2900 |
| 2024-01-02 | 11.51 | $20.25 | 4500 |
| 2023-12-29 | 12.00 | $20.26 | 27304 |
| 2023-12-28 | 12.44 | $20.11 | 23245 |
| 2023-12-27 | 13.03 | $20.01 | 18200 |
| 2023-12-26 | 13.66 | $19.90 | 9450 |
| 2023-12-22 | 13.92 | $19.90 | 621 |
| 2023-12-21 | 14.20 | $19.90 | 1438 |
| 2023-12-20 | 14.50 | $19.92 | 65400 |
| 2023-12-19 | 14.98 | $20.20 | 8600 |
| 2023-12-18 | 15.61 | $20.20 | 18700 |
| 2023-12-15 | 16.31 | $20.20 | 35915 |
| 2023-12-14 | 17.05 | $20.04 | 23700 |
| 2023-12-13 | 17.85 | $19.73 | 3439 |
| 2023-12-12 | 18.24 | $19.27 | 32000 |
| 2023-12-11 | 17.88 | $19.45 | 19800 |
| 2023-12-08 | 17.95 | $19.46 | 25549 |
| 2023-12-07 | 18.03 | $19.53 | 111000 |
| 2023-12-06 | 18.12 | $19.32 | 1200 |
| 2023-12-05 | 18.02 | $19.38 | 6100 |
| 2023-12-04 | 17.98 | $19.30 | 12831 |
| 2023-12-01 | 17.72 | $19.19 | 1300 |
| 2023-11-30 | 17.25 | $19.19 | 900 |
| 2023-11-29 | 16.77 | $19.19 | 2000 |
| 2023-11-28 | 16.26 | $19.19 | 38800 |
| 2023-11-27 | 15.72 | $19.51 | 29342 |
| 2023-11-24 | 15.38 | $19.69 | 10800 |
| 2023-11-22 | 15.21 | $19.58 | 33847 |
| 2023-11-21 | 14.93 | $19.47 | 27815 |
| 2023-11-20 | 14.64 | $19.72 | 6550 |
| 2023-11-17 | 14.54 | $19.72 | 2200 |
| 2023-11-16 | 14.44 | $19.71 | 46817 |
| 2023-11-15 | 14.30 | $20.19 | 54200 |
| 2023-11-14 | 14.54 | $20.34 | 48518 |
| 2023-11-13 | 14.93 | $19.85 | 11100 |
| 2023-11-10 | 14.81 | $19.85 | 9000 |
| 2023-11-09 | 14.69 | $20.97 | 4223 |
| 2023-11-08 | 14.89 | $20.45 | 3300 |
| 2023-11-07 | 15.61 | $20.49 | 1100 |
| 2023-11-06 | 16.34 | $21.00 | 14131 |
| 2023-11-03 | 16.48 | $21.14 | 5706 |
| 2023-11-02 | 16.36 | $20.77 | 2905 |
| 2023-11-01 | 16.67 | $19.95 | 11100 |
| 2023-10-31 | 16.87 | $19.95 | 17313 |
| 2023-10-30 | 17.09 | $20.02 | 2500 |
| 2023-10-27 | 17.31 | $19.69 | 10900 |
| 2023-10-26 | 16.98 | $19.98 | 34700 |
| 2023-10-25 | 16.85 | $19.71 | 1500 |
| 2023-10-24 | 16.20 | $19.71 | 24705 |
| 2023-10-23 | 15.52 | $19.93 | 6834 |
| 2023-10-20 | 15.04 | $19.60 | 1328 |
| 2023-10-19 | 13.92 | $20.24 | 57900 |
| 2023-10-18 | 13.46 | $20.24 | 22328 |
| 2023-10-17 | 12.98 | $20.58 | 15000 |
| 2023-10-16 | 12.98 | $20.55 | 2513 |
| 2023-10-13 | 13.07 | $20.40 | 1200 |
| 2023-10-12 | 12.87 | $20.59 | 5200 |
| 2023-10-11 | 12.94 | $20.59 | 80204 |
| 2023-10-10 | 13.01 | $20.70 | 65100 |
| 2023-10-09 | 13.25 | $20.70 | 51650 |
| 2023-10-06 | 13.50 | $20.70 | 7421 |
| 2023-10-05 | 13.77 | $20.59 | 29417 |
| 2023-10-04 | 13.87 | $20.47 | 11400 |
| 2023-10-03 | 13.79 | $20.29 | 41800 |
| 2023-10-02 | 13.41 | $21.02 | 38200 |
| 2023-09-29 | 13.97 | $21.02 | 63700 |
| 2023-09-28 | 14.56 | $20.89 | 35200 |
| 2023-09-27 | 14.93 | $20.74 | 76700 |
| 2023-09-26 | 15.08 | $20.74 | 9900 |
| 2023-09-25 | 15.23 | $21.02 | 6919 |
| 2023-09-22 | 15.76 | $21.11 | 1100 |
| 2023-09-21 | 16.45 | $21.11 | 2700 |
| 2023-09-20 | 17.18 | $21.40 | 2647 |
| 2023-09-19 | 17.89 | $21.33 | 15700 |
| 2023-09-18 | 18.73 | $21.41 | 34300 |
| 2023-09-15 | 19.51 | $21.41 | 24100 |
| 2023-09-14 | 20.33 | $21.16 | 70300 |
| 2023-09-13 | 21.00 | $21.16 | 16100 |
| 2023-09-12 | 21.71 | $21.16 | 16500 |
| 2023-09-11 | 22.45 | $21.63 | 18639 |
| 2023-09-08 | 23.47 | $21.11 | 8750 |
| 2023-09-07 | 24.16 | $21.11 | 87500 |
| 2023-09-06 | 24.89 | $21.19 | 1400 |
| 2023-09-05 | 25.75 | $21.19 | 904 |
| 2023-09-01 | 26.65 | $21.61 | 950 |
| 2023-08-31 | 28.02 | $21.61 | 193207 |
| 2023-08-30 | 29.45 | $21.68 | 15320 |
| 2023-08-29 | 30.99 | $21.47 | 15234 |
| 2023-08-28 | 32.40 | $21.04 | 4010 |
| 2023-08-25 | 33.49 | $21.26 | 300 |
| 2023-08-24 | 34.63 | $20.83 | 500 |
| 2023-08-23 | 35.28 | $20.83 | 6000 |
| 2023-08-22 | 35.97 | $20.43 | 500 |
| 2023-08-21 | 35.88 | $20.36 | 2400 |
| 2023-08-18 | 35.71 | $20.32 | 3437 |
| 2023-08-17 | 35.71 | $20.61 | 100 |
| 2023-08-16 | 35.93 | $20.69 | 1450 |
| 2023-08-15 | 36.22 | $20.69 | 2100 |
| 2023-08-14 | 36.52 | $20.75 | 700 |
| 2023-08-11 | 36.87 | $21.06 | 1015 |
| 2023-08-10 | 37.45 | $20.89 | 931 |
| 2023-08-09 | 37.97 | $20.84 | 2600 |
| 2023-08-08 | 38.00 | $20.61 | 6715 |
| 2023-08-07 | 38.03 | $21.34 | 441 |
| 2023-08-04 | 38.82 | $20.78 | 701 |
| 2023-08-03 | 38.85 | $20.49 | 600 |
| 2023-08-02 | 38.64 | $20.56 | 1900 |
| 2023-08-01 | 38.46 | $21.12 | 2400 |
| 2023-07-31 | 38.65 | $21.12 | 4716 |
| 2023-07-28 | 38.86 | $21.03 | 4700 |
| 2023-07-27 | 38.89 | $20.79 | 1100 |
| 2023-07-26 | 38.91 | $20.93 | 2300 |
| 2023-07-25 | 39.03 | $21.26 | 10900 |
| 2023-07-24 | 39.37 | $21.56 | 1300 |
| 2023-07-21 | 39.93 | $21.05 | 100 |
| 2023-07-20 | 39.78 | $21.05 | 239 |
| 2023-07-19 | 39.62 | $21.32 | 6900 |
| 2023-07-18 | 39.60 | $21.26 | 1945 |
| 2023-07-17 | 39.57 | $21.51 | 2600 |
| 2023-07-14 | 39.67 | $21.69 | 2021 |
| 2023-07-13 | 39.90 | $21.78 | 1300 |
| 2023-07-12 | 40.15 | $21.34 | 1000 |
| 2023-07-11 | 39.85 | $21.01 | 125 |
| 2023-07-10 | 39.08 | $21.12 | 1500 |
| 2023-07-07 | 38.31 | $21.37 | 16100 |
| 2023-07-06 | 37.62 | $21.23 | 3131 |
| 2023-07-05 | 36.69 | $21.93 | 500 |
| 2023-07-03 | 36.04 | $21.90 | 1800 |
| 2023-06-30 | 35.36 | $22.36 | 1600 |
| 2023-06-29 | 34.85 | $22.21 | 1015 |
| 2023-06-28 | 34.00 | $21.81 | 12929 |
| 2023-06-27 | 32.62 | $21.85 | 1406 |
| 2023-06-26 | 31.22 | $22.39 | 120 |
| 2023-06-23 | 29.95 | $22.35 | 1100 |
| 2023-06-22 | 28.56 | $22.98 | 100 |
| 2023-06-21 | 27.35 | $22.98 | 1600 |
| 2023-06-20 | 26.08 | $23.09 | 4010 |
| 2023-06-16 | 24.75 | $23.21 | 2631 |
| 2023-06-15 | 23.55 | $23.21 | 1900 |
| 2023-06-14 | 22.10 | $23.70 | 400 |
| 2023-06-13 | 20.78 | $23.75 | 4600 |
| 2023-06-12 | 19.39 | $22.58 | 1300 |
| 2023-06-09 | 17.25 | $23.22 | 5106 |
| 2023-06-08 | 15.29 | $26.07 | 3100 |
| 2023-06-07 | 15.35 | $25.99 | 120 |
| 2023-06-06 | 15.69 | $26.22 | 200 |
| 2023-06-05 | 16.05 | $25.69 | — |
| 2023-06-02 | 15.42 | $25.69 | — |
| 2023-06-01 | 14.76 | $25.69 | 127 |
| 2023-05-31 | 14.06 | $25.97 | 40500 |
| 2023-05-30 | 13.33 | $25.83 | 200 |
| 2023-05-26 | 12.72 | $26.25 | — |
| 2023-05-25 | 12.58 | $26.25 | — |
| 2023-05-24 | 12.43 | $26.25 | 1100 |
| 2023-05-23 | 12.28 | $26.11 | 508 |
| 2023-05-22 | 12.63 | $26.82 | 200 |
| 2023-05-19 | 12.37 | $26.65 | 130 |
| 2023-05-18 | 12.35 | $26.83 | 936 |
| 2023-05-17 | 12.33 | $26.81 | 400 |
| 2023-05-16 | 11.99 | $26.85 | 1139 |
| 2023-05-15 | 11.56 | $26.60 | 2031 |
| 2023-05-12 | 11.44 | $26.25 | — |
| 2023-05-11 | 11.87 | $26.25 | 542 |
| 2023-05-10 | 12.33 | $26.39 | 700 |
| 2023-05-09 | 12.79 | $26.09 | 1300 |
| 2023-05-08 | 13.15 | $26.04 | — |
| 2023-05-05 | 13.44 | $26.04 | — |
| 2023-05-04 | 13.75 | $26.04 | — |
| 2023-05-03 | 14.08 | $26.04 | — |
| 2023-05-02 | 14.42 | $26.04 | — |
| 2023-05-01 | 14.78 | $26.04 | 100 |
| 2023-04-28 | 15.16 | $25.74 | — |
| 2023-04-27 | 15.14 | $25.74 | 720 |
| 2023-04-26 | 15.11 | $25.60 | 300 |
| 2023-04-25 | 14.89 | $26.11 | — |
| 2023-04-24 | 15.20 | $26.11 | 415 |
| 2023-04-21 | 15.53 | $26.28 | 647 |
| 2023-04-20 | 16.12 | $26.32 | 12428 |
| 2023-04-19 | 16.75 | $26.44 | — |
| 2023-04-18 | 17.57 | $26.44 | 1903 |
| 2023-04-17 | 18.45 | $26.12 | — |
| 2023-04-14 | 19.00 | $26.12 | 200 |
| 2023-04-13 | 19.59 | $26.36 | — |
| 2023-04-12 | 20.44 | $26.36 | — |
| 2023-04-11 | 21.33 | $26.36 | 1000 |
| 2023-04-10 | 22.27 | $26.22 | 5300 |
| 2023-04-06 | 23.16 | $26.12 | 236 |
| 2023-04-05 | 24.27 | $26.50 | 429 |
| 2023-04-04 | 25.30 | $25.86 | — |
| 2023-04-03 | 26.27 | $25.86 | — |
| 2023-03-31 | 27.29 | $25.86 | 500 |
| 2023-03-30 | 28.37 | $26.26 | 122 |
| 2023-03-29 | 29.83 | $24.62 | — |
| 2023-03-28 | 29.45 | $24.62 | — |
| 2023-03-27 | 29.05 | $24.62 | 32100 |
| 2023-03-24 | 28.62 | $24.62 | 16100 |
| 2023-03-23 | 28.17 | $24.62 | 8100 |
| 2023-03-22 | 27.70 | $24.62 | 4100 |
| 2023-03-21 | 27.20 | $24.62 | 100 |
| 2023-03-20 | 26.68 | $24.62 | 100 |
| 2023-03-17 | 26.13 | $24.62 | 300 |
| 2023-03-16 | 25.55 | $24.15 | 100 |
| 2023-03-15 | 24.34 | $24.08 | 1044 |
| 2023-03-14 | 23.06 | $24.72 | 100 |
| 2023-03-13 | 21.99 | $24.72 | 200 |
| 2023-03-10 | 20.85 | $26.34 | 100 |
| 2023-03-09 | 20.49 | $26.34 | 100 |
| 2023-03-08 | 20.12 | $26.34 | 850 |
| 2023-03-07 | 19.72 | $26.34 | 2500 |
| 2023-03-06 | 19.30 | $26.60 | 1021 |
| 2023-03-03 | 18.86 | $26.65 | 1225 |
| 2023-03-02 | 19.26 | $26.65 | 800 |
| 2023-03-01 | 19.67 | $27.02 | 1200 |
| 2023-02-28 | 20.20 | $26.81 | 33830 |
| 2023-02-27 | 20.58 | $27.15 | 1600 |
| 2023-02-24 | 20.76 | $27.15 | 300 |
| 2023-02-23 | 20.95 | $27.40 | 400 |
| 2023-02-22 | 20.93 | $27.45 | 8500 |
| 2023-02-21 | 20.84 | $27.10 | 3339 |
| 2023-02-17 | 20.97 | $27.04 | 400 |
| 2023-02-16 | 21.17 | $27.09 | 1100 |
| 2023-02-15 | 21.33 | $27.09 | 1800 |
| 2023-02-14 | 21.50 | $27.57 | 850 |
| 2023-02-13 | 21.22 | $27.57 | 600 |
| 2023-02-10 | 20.93 | $27.99 | 411 |
| 2023-02-09 | 20.22 | $26.23 | 46600 |
| 2023-02-08 | 20.61 | $26.28 | 725 |
| 2023-02-07 | 20.98 | $26.28 | 647 |
| 2023-02-06 | 21.36 | $26.67 | 500 |
| 2023-02-03 | 21.47 | $26.43 | 100 |
| 2023-02-02 | 21.74 | $27.34 | 662 |
| 2023-02-01 | 21.00 | $27.34 | 200 |
| 2023-01-31 | 20.22 | $27.10 | 600 |
| 2023-01-30 | 19.55 | $27.10 | 2100 |
| 2023-01-27 | 18.83 | $26.29 | — |
| 2023-01-26 | 18.61 | $26.29 | — |
| 2023-01-25 | 18.37 | $26.29 | 239 |
| 2023-01-24 | 18.13 | $26.10 | — |
| 2023-01-23 | 18.00 | $26.10 | 8900 |
| 2023-01-20 | 17.87 | $26.32 | 200 |
| 2023-01-19 | 17.52 | $27.18 | — |
| 2023-01-18 | 16.25 | $27.18 | 1903 |
| 2023-01-17 | 14.91 | $27.32 | 2200 |
| 2023-01-13 | 13.45 | $26.89 | 1400 |
| 2023-01-12 | 12.24 | $25.19 | 945 |
| 2023-01-11 | 12.09 | $25.78 | — |
| 2023-01-10 | 11.18 | $25.78 | — |
| 2023-01-09 | 10.22 | $25.78 | 1829 |
| 2023-01-06 | 9.21 | $24.86 | — |
| 2023-01-05 | 9.29 | $24.86 | — |
| 2023-01-04 | 9.39 | $24.86 | 800 |
| 2023-01-03 | 9.48 | $24.65 | 11924 |
| 2022-12-30 | 9.83 | $24.75 | 133 |
| 2022-12-29 | 10.32 | $24.54 | — |
| 2022-12-28 | 10.59 | $24.54 | — |
| 2022-12-27 | 10.87 | $24.54 | — |
| 2022-12-23 | 11.17 | $24.54 | 300 |
| 2022-12-22 | 11.48 | $24.50 | 100 |
| 2022-12-21 | 11.77 | $24.50 | 58743 |
| 2022-12-20 | 12.08 | $25.05 | 245 |
| 2022-12-19 | 12.40 | $24.76 | 300 |
| 2022-12-16 | 13.05 | $24.88 | 300 |
| 2022-12-15 | 13.43 | $25.46 | 100 |
| 2022-12-14 | 13.82 | $25.46 | 100 |
| 2022-12-13 | 14.23 | $25.49 | 7000 |
| 2022-12-12 | 14.64 | $25.11 | 2700 |
| 2022-12-09 | 15.36 | $25.04 | 200 |
| 2022-12-08 | 16.16 | $24.52 | 100 |
| 2022-12-07 | 16.58 | $24.52 | 100 |
| 2022-12-06 | 17.01 | $24.47 | 621 |
| 2022-12-05 | 17.47 | $24.11 | 1500 |
| 2022-12-02 | 17.55 | $24.77 | 306 |
| 2022-12-01 | 18.00 | $24.60 | 1939 |
| 2022-11-30 | 18.36 | $24.77 | 4302 |
| 2022-11-29 | 18.74 | $23.86 | 15836 |
| 2022-11-28 | 19.15 | $25.92 | 100 |
| 2022-11-25 | 18.62 | $25.65 | 1400 |
| 2022-11-23 | 18.24 | $25.83 | 100 |
| 2022-11-22 | 17.64 | $25.83 | 9722 |
| 2022-11-21 | 17.01 | $26.05 | 2350 |
| 2022-11-18 | 15.98 | $26.05 | 217 |
| 2022-11-17 | 14.90 | $25.57 | 3475 |
| 2022-11-16 | 14.52 | $25.57 | 4037 |
| 2022-11-15 | 14.13 | $25.57 | 200 |
| 2022-11-14 | 13.71 | $25.53 | 8500 |
| 2022-11-11 | 13.27 | $25.00 | 4600 |
| 2022-11-10 | 13.19 | $25.00 | 1026 |
| 2022-11-09 | 13.11 | $24.22 | 1300 |
| 2022-11-08 | 13.59 | $24.39 | 500 |
| 2022-11-07 | 13.95 | $24.26 | 500 |
| 2022-11-04 | 14.63 | $23.94 | 11000 |
| 2022-11-03 | 14.82 | $24.57 | 5600 |
| 2022-11-02 | 15.56 | $24.57 | 100 |
| 2022-11-01 | 16.34 | $24.47 | 1200 |
| 2022-10-31 | 17.07 | $24.37 | 818 |
| 2022-10-28 | 17.73 | $24.43 | 2900 |
| 2022-10-27 | 18.36 | $24.43 | 400 |
| 2022-10-26 | 19.03 | $24.20 | 200 |
| 2022-10-25 | 19.91 | $24.27 | 100 |
| 2022-10-24 | 20.78 | $23.27 | 200 |
| 2022-10-21 | 21.22 | $22.97 | 150 |
| 2022-10-20 | 21.40 | $22.97 | 125 |
| 2022-10-19 | 21.59 | $22.97 | 5045 |
| 2022-10-18 | 21.78 | $23.57 | 112 |
| 2022-10-17 | 22.50 | $23.57 | 15203 |
| 2022-10-14 | 23.26 | $23.09 | 701 |
| 2022-10-13 | 23.92 | $23.36 | 914 |
| 2022-10-12 | 24.67 | $22.79 | 100 |
| 2022-10-11 | 24.99 | $22.06 | 6100 |
| 2022-10-10 | 24.64 | $21.49 | 900 |
| 2022-10-07 | 23.67 | $22.16 | 744 |
| 2022-10-06 | 22.97 | $22.68 | 1400 |
| 2022-10-05 | 22.53 | $23.28 | 800 |
| 2022-10-04 | 22.36 | $24.17 | 600 |
| 2022-10-03 | 22.34 | $23.60 | 2212 |
| 2022-09-30 | 21.67 | $24.39 | 600 |
| 2022-09-29 | 21.72 | $24.39 | 850 |
| 2022-09-28 | 21.78 | $24.39 | 400 |
| 2022-09-27 | 21.84 | $24.28 | 15309 |
| 2022-09-26 | 21.87 | $23.75 | 1000 |
| 2022-09-23 | 21.72 | $24.15 | 800 |
| 2022-09-22 | 21.78 | $25.35 | 1100 |
| 2022-09-21 | 22.86 | $25.35 | 200 |
| 2022-09-20 | 24.01 | $25.99 | 1150 |
| 2022-09-19 | 24.47 | $25.99 | 545 |
| 2022-09-16 | 24.95 | $25.99 | 535 |
| 2022-09-15 | 25.46 | $26.37 | 1100 |
| 2022-09-14 | 25.63 | $26.37 | 1200 |
| 2022-09-13 | 25.82 | $26.28 | 3004 |
| 2022-09-12 | 25.76 | $26.80 | 14006 |
| 2022-09-09 | 25.34 | $26.64 | 3000 |
| 2022-09-08 | 25.10 | $25.96 | 1019 |
| 2022-09-07 | 25.38 | $25.70 | 2719 |
| 2022-09-06 | 25.89 | $25.20 | 300 |
| 2022-09-02 | 26.91 | $24.82 | 2501 |
| 2022-09-01 | 27.98 | $25.37 | 4300 |
| 2022-08-31 | 29.29 | $25.37 | 4800 |
| 2022-08-30 | 30.30 | $25.39 | 1900 |
| 2022-08-29 | 31.30 | $25.60 | 1708 |
| 2022-08-26 | 32.18 | $25.51 | 300 |
| 2022-08-25 | 33.19 | $26.15 | 200 |
| 2022-08-24 | 33.50 | $25.67 | 1175 |
| 2022-08-23 | 34.20 | $25.67 | 300 |
| 2022-08-22 | 34.93 | $25.76 | 606 |
| 2022-08-19 | 35.59 | $26.04 | 128 |
| 2022-08-18 | 35.94 | $26.26 | 1645 |
| 2022-08-17 | 36.22 | $26.41 | 620 |
| 2022-08-16 | 36.15 | $26.48 | 128 |
| 2022-08-15 | 35.98 | $26.33 | 500 |
| 2022-08-12 | 35.88 | $26.24 | 2400 |
| 2022-08-11 | 35.82 | $26.61 | 1300 |
| 2022-08-10 | 35.32 | $26.04 | 1187 |
| 2022-08-09 | 35.17 | $26.04 | 600 |
| 2022-08-08 | 35.01 | $26.57 | 200 |
| 2022-08-05 | 34.05 | $26.14 | 3800 |
| 2022-08-04 | 33.16 | $25.92 | 4139 |
| 2022-08-03 | 32.40 | $24.34 | 1200 |
| 2022-08-02 | 32.62 | $24.34 | 200 |
| 2022-08-01 | 32.84 | $24.72 | 100 |
| 2022-07-29 | 32.32 | $24.59 | 500 |
| 2022-07-28 | 31.84 | $24.63 | 5204 |
| 2022-07-27 | 31.32 | $24.71 | 500 |
| 2022-07-26 | 30.12 | $24.87 | 205 |
| 2022-07-25 | 28.90 | $24.39 | — |
| 2022-07-22 | 27.88 | $24.39 | — |
| 2022-07-21 | 26.81 | $24.39 | 501 |
| 2022-07-20 | 25.68 | $23.86 | 319 |
| 2022-07-19 | 24.81 | $23.64 | 4600 |
| 2022-07-18 | 24.02 | $22.95 | 300 |
| 2022-07-15 | 23.73 | $23.17 | 713 |
| 2022-07-14 | 23.43 | $23.26 | 637 |
| 2022-07-13 | 22.75 | $23.71 | 2700 |
| 2022-07-12 | 21.67 | $23.19 | 500 |
| 2022-07-11 | 20.90 | $23.06 | 5600 |
| 2022-07-08 | 20.15 | $22.88 | 300 |
| 2022-07-07 | 19.58 | $22.74 | 400 |
| 2022-07-06 | 19.08 | $22.26 | 712 |
| 2022-07-05 | 18.69 | $22.55 | 710 |
| 2022-07-01 | 18.32 | $21.80 | — |
| 2022-06-30 | 18.65 | $21.80 | 3612 |
| 2022-06-29 | 19.00 | $21.75 | 3012 |
| 2022-06-28 | 19.47 | $21.58 | 4000 |
| 2022-06-27 | 19.93 | $21.84 | — |
| 2022-06-24 | 20.08 | $21.84 | — |
| 2022-06-23 | 20.23 | $21.84 | 1213 |
| 2022-06-22 | 20.40 | $21.56 | 11029 |
| 2022-06-21 | 20.81 | $21.62 | 217 |
| 2022-06-17 | 21.08 | $20.85 | 25709 |
| 2022-06-16 | 21.96 | $20.93 | 2700 |
| 2022-06-15 | 22.87 | $21.16 | 2100 |
| 2022-06-14 | 23.76 | $20.94 | 3000 |
| 2022-06-13 | 24.88 | $20.92 | 3769 |
| 2022-06-10 | 26.06 | $21.02 | 200 |
| 2022-06-09 | 26.76 | $20.70 | 2800 |
| 2022-06-08 | 27.14 | $20.71 | — |
| 2022-06-07 | 27.53 | $20.71 | 9800 |
| 2022-06-06 | 27.95 | $20.68 | 17600 |
| 2022-06-03 | 28.40 | $20.17 | 5200 |
| 2022-06-02 | 28.20 | $20.42 | 1225 |
| 2022-06-01 | 28.15 | $20.48 | 7900 |
| 2022-05-31 | 28.08 | $20.18 | 3700 |
| 2022-05-27 | 28.17 | $19.94 | 1100 |
| 2022-05-26 | 27.68 | $20.10 | 618 |
| 2022-05-25 | 27.42 | $19.86 | 10446 |
| 2022-05-24 | 26.87 | $19.29 | 15100 |
| 2022-05-23 | 26.14 | $19.56 | — |
| 2022-05-20 | 25.52 | $19.56 | 49524 |
| 2022-05-19 | 24.86 | $19.72 | 3400 |
| 2022-05-18 | 24.32 | $19.65 | 1200 |
| 2022-05-17 | 23.76 | $20.69 | 900 |
| 2022-05-16 | 23.40 | $20.16 | 4742 |
| 2022-05-13 | 22.47 | $20.09 | 700 |
| 2022-05-12 | 21.59 | $20.12 | 3710 |
| 2022-05-11 | 20.41 | $20.25 | 300 |
| 2022-05-10 | 19.43 | $20.10 | 223 |
| 2022-05-09 | 18.31 | $20.17 | 2100 |
| 2022-05-06 | 17.12 | $20.81 | 108 |
| 2022-05-05 | 16.36 | $20.93 | 600 |
| 2022-05-04 | 15.63 | $21.31 | 2008 |
| 2022-05-03 | 14.86 | $20.80 | 520 |
| 2022-05-02 | 13.82 | $20.97 | 2600 |
| 2022-04-29 | 12.71 | $21.41 | 9000 |
| 2022-04-28 | 11.89 | $21.79 | 945 |
| 2022-04-27 | 11.24 | $22.03 | 1500 |
| 2022-04-26 | 10.69 | $22.77 | 900 |
| 2022-04-25 | 10.56 | $23.82 | 2700 |
| 2022-04-22 | 10.88 | $24.22 | 1400 |
| 2022-04-21 | 11.26 | $24.59 | 600 |
| 2022-04-20 | 11.13 | $24.84 | 6342 |
| 2022-04-19 | 10.85 | $24.38 | 1000 |
| 2022-04-18 | 10.89 | $24.03 | 700 |
| 2022-04-14 | 11.13 | $24.15 | 3000 |
| 2022-04-13 | 11.27 | $24.21 | 1829 |
| 2022-04-12 | 11.41 | $23.96 | 2200 |
| 2022-04-11 | 11.70 | $23.98 | 500 |
| 2022-04-08 | 12.04 | $24.08 | 3247 |
| 2022-04-07 | 12.16 | $23.72 | 900 |
| 2022-04-06 | 12.16 | $23.84 | 700 |
| 2022-04-05 | 12.17 | $23.88 | 1900 |
| 2022-04-04 | 12.39 | $24.03 | 2100 |
| 2022-04-01 | 12.43 | $23.71 | 528 |
| 2022-03-31 | 12.16 | $23.79 | 2300 |
| 2022-03-30 | 11.92 | $24.02 | 207 |
| 2022-03-29 | 11.90 | $23.83 | 4242 |
| 2022-03-28 | 11.67 | $23.62 | 1129 |
| 2022-03-25 | 11.25 | $23.58 | 2202 |
| 2022-03-24 | 11.09 | $24.01 | 1222 |
| 2022-03-23 | 11.12 | $24.31 | 1100 |
| 2022-03-22 | 11.39 | $24.45 | 13600 |
| 2022-03-21 | 11.80 | $24.46 | 7100 |
| 2022-03-18 | 12.23 | $24.76 | 3700 |
| 2022-03-17 | 12.69 | $24.25 | 3500 |
| 2022-03-16 | 12.77 | $23.48 | 1800 |
| 2022-03-15 | 12.38 | $22.72 | 6100 |
| 2022-03-14 | 11.78 | $23.74 | 1300 |
| 2022-03-11 | 11.72 | $24.13 | 2900 |
| 2022-03-10 | 11.88 | $24.80 | — |
| 2022-03-09 | 12.47 | $24.80 | 51400 |
| 2022-03-08 | 13.10 | $24.39 | 5900 |
| 2022-03-07 | 13.45 | $24.38 | 6700 |
| 2022-03-04 | 13.96 | $24.56 | 6321 |
| 2022-03-03 | 14.50 | $24.59 | 600 |
| 2022-03-02 | 14.95 | $23.82 | — |
| 2022-03-01 | 14.86 | $23.82 | 2200 |
| 2022-02-28 | 14.76 | $24.55 | 12720 |
| 2022-02-25 | 14.83 | $24.34 | 514 |
| 2022-02-24 | 15.00 | $24.25 | 1000 |
| 2022-02-23 | 15.05 | $24.36 | 3844 |
| 2022-02-22 | 14.85 | $24.63 | 2400 |
| 2022-02-18 | 14.49 | $24.32 | 6900 |
| 2022-02-17 | 14.42 | $24.32 | 3000 |
| 2022-02-16 | 14.36 | $24.04 | 4923 |
| 2022-02-15 | 14.57 | $23.68 | 14300 |
| 2022-02-14 | 14.63 | $23.47 | 4442 |
| 2022-02-11 | 14.94 | $22.96 | 5300 |
| 2022-02-10 | 15.27 | $22.46 | 3519 |
| 2022-02-09 | 15.62 | $22.23 | 1700 |
| 2022-02-08 | 15.71 | $22.16 | 12200 |
| 2022-02-07 | 15.79 | $22.01 | 51317 |
| 2022-02-04 | 15.94 | $22.10 | 5600 |
| 2022-02-03 | 16.24 | $22.37 | 2902 |
| 2022-02-02 | 16.73 | $22.58 | 1800 |
| 2022-02-01 | 17.11 | $22.40 | 700 |
| 2022-01-31 | 17.35 | $22.43 | 5500 |
| 2022-01-28 | 17.73 | $21.78 | 2118 |
| 2022-01-27 | 17.42 | $21.69 | 600 |
| 2022-01-26 | 17.23 | $22.08 | 11900 |
| 2022-01-25 | 17.21 | $22.19 | 3200 |
| 2022-01-24 | 17.07 | $21.71 | 4337 |
| 2022-01-21 | 16.43 | $21.41 | 17549 |
| 2022-01-20 | 16.09 | $21.71 | 21100 |
| 2022-01-19 | 15.88 | $21.90 | 5500 |
| 2022-01-18 | 15.78 | $22.38 | 1300 |
| 2022-01-14 | 15.97 | $22.70 | 4600 |
| 2022-01-13 | 16.29 | $23.07 | 800 |
| 2022-01-12 | 16.88 | $23.20 | 1939 |
| 2022-01-11 | 17.59 | $23.68 | 5500 |
| 2022-01-10 | 18.22 | $23.56 | 2100 |
| 2022-01-07 | 18.80 | $23.18 | 2025 |
| 2022-01-06 | 19.28 | $23.08 | 3500 |
| 2022-01-05 | 19.70 | $22.39 | 3000 |
| 2022-01-04 | 19.93 | $22.80 | 834 |
| 2022-01-03 | 20.35 | $22.55 | — |
| 2021-12-31 | 20.63 | $22.55 | 9700 |
| 2021-12-30 | 20.92 | $22.45 | 1100 |
| 2021-12-29 | 21.22 | $22.41 | 2200 |
| 2021-12-28 | 22.01 | $21.41 | 600 |
| 2021-12-27 | 22.28 | $24.75 | 1000 |
| 2021-12-23 | 22.23 | $22.76 | — |
| 2021-12-22 | 23.00 | $22.76 | 5011 |
| 2021-12-21 | 23.80 | $22.06 | 600 |
| 2021-12-20 | 23.86 | $21.82 | 1300 |
| 2021-12-17 | 23.62 | $21.99 | 1800 |
| 2021-12-16 | 23.48 | $21.94 | 3500 |
| 2021-12-15 | 23.34 | $22.08 | 4200 |
| 2021-12-14 | 23.08 | $22.14 | 5214 |
| 2021-12-13 | 23.16 | $22.71 | 1020 |
| 2021-12-10 | 23.60 | $22.77 | 2400 |
| 2021-12-09 | 24.15 | $22.74 | 3000 |
| 2021-12-08 | 24.59 | $23.22 | 4200 |
| 2021-12-07 | 25.12 | $22.61 | 3000 |
| 2021-12-06 | 24.73 | $21.99 | 900 |
| 2021-12-03 | 23.45 | $21.88 | 3400 |
| 2021-12-02 | 22.04 | $21.84 | 812 |
| 2021-12-01 | 20.53 | $22.08 | 500 |
| 2021-11-30 | 19.23 | $22.20 | 13200 |
| 2021-11-29 | 17.85 | $22.75 | 1600 |
| 2021-11-26 | 16.88 | $22.90 | 600 |
| 2021-11-24 | 16.00 | $23.87 | 900 |
| 2021-11-23 | 15.87 | $23.87 | 949 |
| 2021-11-22 | 15.74 | $23.94 | 1300 |
| 2021-11-19 | 15.60 | $23.83 | 1600 |
| 2021-11-18 | 15.15 | $23.83 | 3300 |
| 2021-11-17 | 14.75 | $23.97 | 110 |
| 2021-11-16 | 14.45 | $24.42 | 1500 |
| 2021-11-15 | 14.54 | $24.42 | 2448 |
| 2021-11-12 | 14.52 | $24.51 | 813 |
| 2021-11-11 | 14.59 | $24.65 | 606 |
| 2021-11-10 | 14.71 | $24.99 | 1100 |
| 2021-11-09 | 15.22 | $25.39 | 1500 |
| 2021-11-08 | 15.74 | $24.78 | 6517 |
| 2021-11-05 | 16.25 | $25.36 | 3909 |
| 2021-11-04 | 16.76 | $23.88 | 3700 |
| 2021-11-03 | 16.37 | $24.12 | 1600 |
| 2021-11-02 | 16.30 | $24.20 | 1101 |
| 2021-11-01 | 16.39 | $24.27 | 300 |
| 2021-10-29 | 16.54 | $23.89 | 3100 |
| 2021-10-28 | 16.70 | $24.60 | 1900 |
| 2021-10-27 | 17.32 | $24.46 | 2104 |
| 2021-10-26 | 18.00 | $24.86 | 1000 |
| 2021-10-25 | 18.82 | $24.91 | 4000 |
| 2021-10-22 | 19.68 | $25.12 | 1800 |
| 2021-10-21 | 20.35 | $25.48 | 200 |
| 2021-10-20 | 20.73 | $25.48 | 546 |
| 2021-10-19 | 21.13 | $25.17 | 1500 |
| 2021-10-18 | 21.86 | $24.97 | 2945 |
| 2021-10-15 | 22.70 | $24.99 | 200 |
| 2021-10-14 | 23.49 | $25.23 | 4200 |
| 2021-10-13 | 24.15 | $25.10 | 9700 |
| 2021-10-12 | 24.90 | $24.91 | 4917 |
| 2021-10-11 | 25.84 | $25.10 | — |
| 2021-10-08 | 26.56 | $25.10 | 3900 |
| 2021-10-07 | 27.32 | $25.36 | 14810 |
| 2021-10-06 | 28.66 | $25.56 | — |
| 2021-10-05 | 30.12 | $25.56 | 2200 |
| 2021-10-04 | 31.66 | $25.39 | 420 |
| 2021-10-01 | 33.26 | $25.27 | 624 |
| 2021-09-30 | 34.87 | $25.23 | 932 |
| 2021-09-29 | 36.54 | $25.19 | 200 |
| 2021-09-28 | 38.26 | $25.04 | 3008 |
| 2021-09-27 | 40.08 | $25.49 | 5502 |
| 2021-09-24 | 41.99 | $25.41 | 1200 |
| 2021-09-23 | 43.73 | $26.11 | 52000 |
| 2021-09-22 | 45.03 | $25.94 | 1200 |
| 2021-09-21 | 46.54 | $25.28 | 5300 |
| 2021-09-20 | 48.17 | $25.90 | 2800 |
| 2021-09-17 | 49.33 | $26.80 | 5500 |
| 2021-09-16 | 49.92 | $26.76 | 527 |
| 2021-09-15 | 50.59 | $26.75 | 2623 |
| 2021-09-14 | 51.29 | $27.26 | 2022 |
| 2021-09-13 | 51.56 | $27.36 | 716 |
| 2021-09-10 | 51.89 | $27.07 | 1600 |
| 2021-09-09 | 52.32 | $27.01 | 5205 |
| 2021-09-08 | 52.77 | $27.42 | 10819 |
| 2021-09-07 | 52.85 | $27.81 | 600 |
| 2021-09-03 | 52.63 | $28.13 | 1200 |
| 2021-09-02 | 52.16 | $28.35 | 1500 |
| 2021-09-01 | 51.56 | $28.37 | 5212 |
| 2021-08-31 | 50.92 | $28.24 | 7322 |
| 2021-08-30 | 50.27 | $28.09 | 2100 |
| 2021-08-27 | 49.60 | $28.20 | 737 |
| 2021-08-26 | 48.85 | $28.01 | 300 |
| 2021-08-25 | 48.10 | $28.15 | 1111 |
| 2021-08-24 | 47.13 | $28.14 | 1100 |
| 2021-08-23 | 46.11 | $28.11 | 1000 |
| 2021-08-20 | 45.04 | $27.84 | 2700 |
| 2021-08-19 | 43.95 | $27.47 | 400 |
| 2021-08-18 | 42.84 | $28.06 | 500 |
| 2021-08-17 | 41.38 | $28.10 | 3100 |
| 2021-08-16 | 39.80 | $28.37 | 400 |
| 2021-08-13 | 37.99 | $28.92 | 800 |
| 2021-08-12 | 35.83 | $29.11 | 300 |
| 2021-08-11 | 33.45 | $29.57 | 1400 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected