Is Spin Master Corp. (SNMSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Spin Master Corp. (SNMSF) research center and poll results.
OTC : SNMSF
Spin Master Corp. — Technical Indicators
$14.848 USD
$0.3 (2.04%)
- Volume
- 300
- Average Volume
- 15.59K
- Market Capitalization
- $1.49B
- P/E Ratio
- -16.60
- Dividend Yield
- 2.33%
- Price Target
- Year High
- $16.94
- Year Low
- $12.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.41
- Current Ratio
- $1.09
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.51
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.15
Average
24.69
Maximum
38.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.51 | $14.85 | 5446 |
| 2026-08-06 | 15.54 | $14.55 | 300 |
| 2026-08-05 | 15.57 | $14.55 | 300 |
| 2026-08-04 | 15.60 | $14.55 | 23500 |
| 2026-08-03 | 15.62 | $14.68 | 400 |
| 2026-07-31 | 15.64 | $14.68 | 3600 |
| 2026-07-30 | 15.62 | $14.79 | 32600 |
| 2026-07-29 | 15.59 | $16.59 | 26900 |
| 2026-07-28 | 15.47 | $16.61 | 17900 |
| 2026-07-27 | 15.35 | $16.15 | 100 |
| 2026-07-24 | 15.24 | $16.15 | 8641 |
| 2026-07-23 | 15.13 | $16.23 | 14607 |
| 2026-07-22 | 14.96 | $16.06 | 100 |
| 2026-07-21 | 14.80 | $16.06 | 18600 |
| 2026-07-20 | 14.64 | $15.89 | 4300 |
| 2026-07-17 | 14.49 | $15.87 | 10800 |
| 2026-07-16 | 14.36 | $16.05 | 31414 |
| 2026-07-15 | 14.21 | $15.31 | 100 |
| 2026-07-14 | 14.13 | $15.31 | 100 |
| 2026-07-13 | 14.05 | $15.31 | 100 |
| 2026-07-10 | 13.96 | $15.31 | 100 |
| 2026-07-09 | 13.86 | $15.31 | 15800 |
| 2026-07-08 | 13.77 | $15.00 | 100 |
| 2026-07-07 | 13.70 | $15.00 | 17200 |
| 2026-07-06 | 13.63 | $15.11 | 4230 |
| 2026-07-02 | 13.55 | $14.22 | 100 |
| 2026-07-01 | 13.51 | $14.22 | 100 |
| 2026-06-30 | 13.47 | $14.22 | 100 |
| 2026-06-29 | 13.42 | $14.22 | 9349 |
| 2026-06-26 | 13.38 | $13.96 | 52800 |
| 2026-06-25 | 13.35 | $13.91 | 11811 |
| 2026-06-24 | 13.33 | $12.84 | 6700 |
| 2026-06-23 | 13.37 | $12.90 | 100 |
| 2026-06-22 | 13.41 | $12.90 | 100 |
| 2026-06-18 | 13.44 | $12.91 | 9000 |
| 2026-06-17 | 13.46 | $13.26 | 30200 |
| 2026-06-16 | 13.47 | $13.05 | 22735 |
| 2026-06-15 | 13.50 | $13.72 | 2400 |
| 2026-06-12 | 13.50 | $13.65 | 15125 |
| 2026-06-11 | 13.51 | $13.41 | 23322 |
| 2026-06-10 | 13.51 | $13.42 | — |
| 2026-06-09 | 13.53 | $13.42 | 10000 |
| 2026-06-08 | 13.57 | $13.65 | 13000 |
| 2026-06-05 | 13.61 | $13.64 | 17800 |
| 2026-06-04 | 13.66 | $13.45 | 5400 |
| 2026-06-03 | 13.74 | $13.39 | 3400 |
| 2026-06-02 | 13.82 | $13.45 | 9000 |
| 2026-06-01 | 13.91 | $13.23 | 17800 |
| 2026-05-29 | 13.99 | $13.38 | 5700 |
| 2026-05-28 | 14.08 | $13.38 | 12500 |
| 2026-05-27 | 14.07 | $13.56 | 18147 |
| 2026-05-26 | 14.07 | $13.66 | 1000 |
| 2026-05-22 | 14.06 | $13.66 | 14849 |
| 2026-05-21 | 14.06 | $13.43 | 1000 |
| 2026-05-20 | 14.08 | $13.43 | 18943 |
| 2026-05-19 | 14.09 | $13.39 | 7824 |
| 2026-05-18 | 14.10 | $13.75 | 514 |
| 2026-05-15 | 14.08 | $13.70 | 5700 |
| 2026-05-14 | 14.08 | $13.81 | 17732 |
| 2026-05-13 | 14.06 | $13.43 | 58300 |
| 2026-05-12 | 14.06 | $13.78 | 68230 |
| 2026-05-11 | 14.05 | $14.15 | 19109 |
| 2026-05-08 | 14.02 | $14.51 | 32646 |
| 2026-05-07 | 13.97 | $14.68 | 23218 |
| 2026-05-06 | 13.91 | $15.06 | 16622 |
| 2026-05-05 | 13.84 | $15.03 | 21900 |
| 2026-05-04 | 13.74 | $15.11 | 43331 |
| 2026-05-01 | 13.63 | $14.94 | 20800 |
| 2026-04-30 | 13.52 | $15.13 | 69230 |
| 2026-04-29 | 13.40 | $13.11 | 31000 |
| 2026-04-28 | 13.38 | $13.54 | 3800 |
| 2026-04-27 | 13.33 | $13.58 | 17900 |
| 2026-04-24 | 13.32 | $13.61 | 100 |
| 2026-04-23 | 13.30 | $13.83 | 5600 |
| 2026-04-22 | 13.26 | $13.74 | 11927 |
| 2026-04-21 | 13.23 | $13.47 | 400 |
| 2026-04-20 | 13.22 | $13.47 | 22800 |
| 2026-04-17 | 13.19 | $13.71 | 6700 |
| 2026-04-16 | 13.15 | $13.30 | 44121 |
| 2026-04-15 | 13.18 | $13.53 | 212 |
| 2026-04-14 | 13.19 | $13.53 | 212 |
| 2026-04-13 | 13.19 | $13.53 | 212 |
| 2026-04-10 | 13.19 | $13.53 | 212 |
| 2026-04-09 | 13.21 | $13.53 | 10152 |
| 2026-04-08 | 13.22 | $13.53 | 8211 |
| 2026-04-07 | 13.22 | $13.01 | 5316 |
| 2026-04-06 | 13.25 | $12.93 | 19300 |
| 2026-04-02 | 13.29 | $12.71 | 100 |
| 2026-04-01 | 13.34 | $12.71 | 1300 |
| 2026-03-31 | 13.39 | $12.71 | 13900 |
| 2026-03-30 | 13.44 | $12.65 | 12408 |
| 2026-03-27 | 13.51 | $13.28 | 1300 |
| 2026-03-26 | 13.55 | $13.28 | 24819 |
| 2026-03-25 | 13.59 | $13.12 | 14317 |
| 2026-03-24 | 13.64 | $13.16 | 1300 |
| 2026-03-23 | 13.70 | $13.16 | 2900 |
| 2026-03-20 | 13.75 | $12.92 | 2800 |
| 2026-03-19 | 13.82 | $12.92 | 17407 |
| 2026-03-18 | 13.89 | $13.76 | 372 |
| 2026-03-17 | 13.93 | $13.76 | 16000 |
| 2026-03-16 | 13.97 | $13.54 | 8830 |
| 2026-03-13 | 14.01 | $13.51 | 3434 |
| 2026-03-12 | 14.05 | $14.03 | 4624 |
| 2026-03-11 | 14.09 | $13.64 | 800 |
| 2026-03-10 | 14.16 | $13.64 | 800 |
| 2026-03-09 | 14.22 | $13.64 | 10839 |
| 2026-03-06 | 14.26 | $13.72 | 43500 |
| 2026-03-05 | 14.28 | $13.60 | 19638 |
| 2026-03-04 | 14.32 | $13.69 | 6800 |
| 2026-03-03 | 14.33 | $13.78 | 3826 |
| 2026-03-02 | 14.33 | $14.06 | 6400 |
| 2026-02-27 | 14.31 | $14.07 | 3400 |
| 2026-02-26 | 14.30 | $14.14 | 3400 |
| 2026-02-25 | 14.29 | $14.14 | 5500 |
| 2026-02-24 | 14.30 | $14.20 | 3400 |
| 2026-02-23 | 14.30 | $14.20 | 6039 |
| 2026-02-20 | 14.30 | $14.36 | 7746 |
| 2026-02-19 | 14.29 | $14.36 | 11622 |
| 2026-02-18 | 14.27 | $14.46 | 11100 |
| 2026-02-17 | 14.21 | $14.52 | 12900 |
| 2026-02-13 | 14.17 | $14.46 | 8500 |
| 2026-02-12 | 14.13 | $14.33 | 15900 |
| 2026-02-11 | 14.09 | $14.73 | 16200 |
| 2026-02-10 | 14.10 | $15.10 | 12248 |
| 2026-02-09 | 14.09 | $14.82 | 7522 |
| 2026-02-06 | 14.10 | $14.39 | 13521 |
| 2026-02-05 | 14.12 | $14.10 | 9600 |
| 2026-02-04 | 14.16 | $14.44 | 4000 |
| 2026-02-03 | 14.16 | $13.98 | 10400 |
| 2026-02-02 | 14.19 | $13.75 | 13547 |
| 2026-01-30 | 14.20 | $13.62 | 10521 |
| 2026-01-29 | 14.22 | $13.86 | 2700 |
| 2026-01-28 | 14.23 | $14.00 | 16845 |
| 2026-01-27 | 14.25 | $14.28 | 14045 |
| 2026-01-26 | 14.27 | $14.28 | 7300 |
| 2026-01-23 | 14.28 | $14.20 | 4013 |
| 2026-01-22 | 14.30 | $14.14 | 12400 |
| 2026-01-21 | 14.33 | $13.84 | 21800 |
| 2026-01-20 | 14.38 | $13.43 | 2600 |
| 2026-01-16 | 14.45 | $13.56 | 14500 |
| 2026-01-15 | 14.52 | $13.66 | 14210 |
| 2026-01-14 | 14.57 | $13.68 | 42400 |
| 2026-01-13 | 14.62 | $14.90 | 2200 |
| 2026-01-12 | 14.60 | $14.90 | 2200 |
| 2026-01-09 | 14.58 | $14.90 | 2200 |
| 2026-01-08 | 14.56 | $14.90 | 3539 |
| 2026-01-07 | 14.54 | $14.79 | 4800 |
| 2026-01-06 | 14.52 | $14.52 | — |
| 2026-01-05 | 14.54 | $14.52 | 2400 |
| 2026-01-02 | 14.55 | $14.06 | 12600 |
| 2025-12-31 | 14.59 | $13.90 | 10100 |
| 2025-12-30 | 14.63 | $14.17 | 22904 |
| 2025-12-29 | 14.65 | $14.42 | 33705 |
| 2025-12-26 | 14.66 | $14.59 | 400 |
| 2025-12-24 | 14.66 | $14.59 | 11413 |
| 2025-12-23 | 14.63 | $14.56 | 25120 |
| 2025-12-22 | 14.59 | $14.73 | 7115 |
| 2025-12-19 | 14.56 | $14.87 | 10602 |
| 2025-12-18 | 14.50 | $14.84 | 28900 |
| 2025-12-17 | 14.46 | $14.85 | 36413 |
| 2025-12-16 | 14.42 | $14.75 | 55239 |
| 2025-12-15 | 14.36 | $14.73 | 12500 |
| 2025-12-12 | 14.34 | $14.47 | — |
| 2025-12-11 | 14.33 | $14.47 | 14700 |
| 2025-12-10 | 14.34 | $14.48 | — |
| 2025-12-09 | 14.34 | $14.48 | 100 |
| 2025-12-08 | 14.33 | $14.48 | 4700 |
| 2025-12-05 | 14.31 | $14.79 | 100 |
| 2025-12-04 | 14.28 | $14.79 | 100 |
| 2025-12-03 | 14.25 | $14.79 | 9800 |
| 2025-12-02 | 14.23 | $14.65 | 5400 |
| 2025-12-01 | 14.23 | $14.68 | 1235 |
| 2025-11-28 | 14.24 | $14.60 | 9442 |
| 2025-11-26 | 14.28 | $14.57 | 1932 |
| 2025-11-25 | 14.25 | $13.92 | — |
| 2025-11-24 | 14.28 | $13.92 | 12100 |
| 2025-11-21 | 14.30 | $13.98 | 8600 |
| 2025-11-20 | 14.34 | $13.81 | 3900 |
| 2025-11-19 | 14.38 | $13.95 | 10805 |
| 2025-11-18 | 14.40 | $13.99 | 15830 |
| 2025-11-17 | 14.42 | $13.67 | 13220 |
| 2025-11-14 | 14.43 | $14.22 | 8800 |
| 2025-11-13 | 14.40 | $14.44 | 6900 |
| 2025-11-12 | 14.36 | $14.54 | 8200 |
| 2025-11-11 | 14.29 | $14.49 | 16320 |
| 2025-11-10 | 14.24 | $14.25 | 9819 |
| 2025-11-07 | 14.19 | $14.15 | 8600 |
| 2025-11-06 | 14.16 | $14.16 | 16739 |
| 2025-11-05 | 14.13 | $14.31 | 8848 |
| 2025-11-04 | 14.10 | $14.26 | 1800 |
| 2025-11-03 | 14.08 | $14.65 | 17520 |
| 2025-10-31 | 14.06 | $14.88 | 5200 |
| 2025-10-30 | 14.02 | $15.36 | 39100 |
| 2025-10-29 | 13.94 | $14.05 | 19912 |
| 2025-10-28 | 13.93 | $14.50 | 4900 |
| 2025-10-27 | 13.90 | $14.33 | 6400 |
| 2025-10-24 | 13.87 | $14.73 | 31731 |
| 2025-10-23 | 13.91 | $14.68 | 30200 |
| 2025-10-22 | 13.96 | $14.41 | 10520 |
| 2025-10-21 | 14.02 | $14.34 | 20700 |
| 2025-10-20 | 14.10 | $13.90 | 60800 |
| 2025-10-17 | 14.21 | $13.61 | 37418 |
| 2025-10-16 | 14.34 | $13.58 | 25204 |
| 2025-10-15 | 14.47 | $13.25 | 4800 |
| 2025-10-14 | 14.62 | $13.33 | 12907 |
| 2025-10-13 | 14.76 | $13.33 | 320 |
| 2025-10-10 | 14.89 | $13.52 | 1200 |
| 2025-10-09 | 15.02 | $13.55 | 6815 |
| 2025-10-08 | 15.15 | $13.80 | — |
| 2025-10-07 | 15.27 | $13.80 | 13600 |
| 2025-10-06 | 15.39 | $14.16 | 56711 |
| 2025-10-03 | 15.49 | $14.18 | 9900 |
| 2025-10-02 | 15.60 | $13.82 | — |
| 2025-10-01 | 15.72 | $13.82 | — |
| 2025-09-30 | 15.84 | $13.82 | 116000 |
| 2025-09-29 | 15.97 | $13.80 | 161220 |
| 2025-09-26 | 16.10 | $15.57 | — |
| 2025-09-25 | 16.14 | $15.57 | — |
| 2025-09-24 | 16.18 | $15.57 | 6011 |
| 2025-09-23 | 16.25 | $16.08 | 24333 |
| 2025-09-22 | 16.29 | $16.08 | 31330 |
| 2025-09-19 | 16.33 | $16.18 | — |
| 2025-09-18 | 16.36 | $16.18 | 9407 |
| 2025-09-17 | 16.40 | $16.23 | 28800 |
| 2025-09-16 | 16.42 | $16.12 | 24838 |
| 2025-09-15 | 16.46 | $16.00 | 41000 |
| 2025-09-12 | 16.50 | $16.13 | — |
| 2025-09-11 | 16.53 | $16.13 | — |
| 2025-09-10 | 16.55 | $16.13 | — |
| 2025-09-09 | 16.56 | $16.13 | 15607 |
| 2025-09-08 | 16.54 | $16.35 | 25300 |
| 2025-09-05 | 16.50 | $16.21 | — |
| 2025-09-04 | 16.46 | $16.21 | — |
| 2025-09-03 | 16.44 | $16.21 | 21600 |
| 2025-09-02 | 16.43 | $16.44 | 18744 |
| 2025-08-29 | 16.41 | $16.45 | 23114 |
| 2025-08-28 | 16.42 | $16.32 | 7420 |
| 2025-08-27 | 16.40 | $16.50 | 15100 |
| 2025-08-26 | 16.48 | $16.86 | 7704 |
| 2025-08-25 | 16.54 | $16.94 | — |
| 2025-08-22 | 16.61 | $16.94 | 6903 |
| 2025-08-21 | 16.70 | $16.80 | — |
| 2025-08-20 | 16.80 | $16.80 | — |
| 2025-08-19 | 16.91 | $16.80 | — |
| 2025-08-18 | 17.03 | $16.80 | — |
| 2025-08-15 | 17.13 | $16.80 | 33538 |
| 2025-08-14 | 17.22 | $16.76 | 39700 |
| 2025-08-13 | 17.30 | $16.62 | 23400 |
| 2025-08-12 | 17.38 | $16.16 | 11130 |
| 2025-08-11 | 17.46 | $15.73 | 5622 |
| 2025-08-08 | 17.57 | $15.73 | 118618 |
| 2025-08-07 | 17.68 | $15.39 | 61400 |
| 2025-08-06 | 17.82 | $15.84 | 40000 |
| 2025-08-05 | 17.93 | $16.00 | — |
| 2025-08-04 | 18.03 | $16.00 | 5009 |
| 2025-08-01 | 18.10 | $16.53 | 55905 |
| 2025-07-31 | 18.13 | $16.02 | 73412 |
| 2025-07-30 | 18.18 | $18.12 | 13700 |
| 2025-07-29 | 18.12 | $18.10 | 13223 |
| 2025-07-28 | 18.06 | $18.16 | 14400 |
| 2025-07-25 | 18.00 | $18.83 | — |
| 2025-07-24 | 17.92 | $18.84 | 25720 |
| 2025-07-23 | 17.82 | $19.00 | 8512 |
| 2025-07-22 | 17.73 | $19.22 | 11400 |
| 2025-07-21 | 17.61 | $18.79 | 17300 |
| 2025-07-18 | 17.52 | $18.49 | 3310 |
| 2025-07-17 | 17.47 | $18.51 | 26232 |
| 2025-07-16 | 17.41 | $18.14 | 19118 |
| 2025-07-15 | 17.36 | $17.81 | — |
| 2025-07-14 | 17.34 | $17.81 | 229 |
| 2025-07-11 | 17.32 | $17.93 | 48500 |
| 2025-07-10 | 17.29 | $18.30 | 35047 |
| 2025-07-09 | 17.25 | $18.05 | 39300 |
| 2025-07-08 | 17.21 | $17.95 | 24000 |
| 2025-07-07 | 17.21 | $17.40 | 2002 |
| 2025-07-03 | 17.23 | $17.11 | — |
| 2025-07-02 | 17.27 | $17.11 | 26200 |
| 2025-07-01 | 17.29 | $16.87 | — |
| 2025-06-30 | 17.36 | $16.87 | 48015 |
| 2025-06-27 | 17.42 | $17.05 | — |
| 2025-06-26 | 17.48 | $17.05 | 10720 |
| 2025-06-25 | 17.53 | $17.00 | 8100 |
| 2025-06-24 | 17.59 | $17.15 | 4000 |
| 2025-06-23 | 17.64 | $16.90 | — |
| 2025-06-20 | 17.70 | $16.90 | 14813 |
| 2025-06-18 | 17.76 | $17.45 | 6347 |
| 2025-06-17 | 17.80 | $17.26 | — |
| 2025-06-16 | 17.84 | $17.26 | 21500 |
| 2025-06-13 | 17.88 | $17.30 | 16100 |
| 2025-06-12 | 17.92 | $17.47 | 26000 |
| 2025-06-11 | 17.96 | $17.39 | — |
| 2025-06-10 | 18.01 | $17.39 | — |
| 2025-06-09 | 18.06 | $17.38 | 15700 |
| 2025-06-06 | 18.05 | $17.85 | — |
| 2025-06-05 | 18.03 | $17.85 | — |
| 2025-06-04 | 17.95 | $17.86 | 2600 |
| 2025-06-03 | 17.87 | $17.63 | 11400 |
| 2025-06-02 | 17.81 | $18.14 | — |
| 2025-05-30 | 17.72 | $18.14 | — |
| 2025-05-29 | 17.62 | $18.14 | — |
| 2025-05-28 | 17.58 | $18.14 | — |
| 2025-05-27 | 17.54 | $18.14 | — |
| 2025-05-23 | 17.50 | $18.14 | — |
| 2025-05-22 | 17.46 | $18.14 | — |
| 2025-05-21 | 17.40 | $18.14 | — |
| 2025-05-20 | 17.33 | $18.14 | 5200 |
| 2025-05-19 | 17.21 | $18.12 | — |
| 2025-05-16 | 17.10 | $18.12 | — |
| 2025-05-15 | 16.98 | $18.12 | 6922 |
| 2025-05-14 | 16.85 | $18.30 | — |
| 2025-05-13 | 16.76 | $18.30 | 1609 |
| 2025-05-12 | 16.67 | $18.38 | 5441 |
| 2025-05-09 | 16.56 | $17.30 | — |
| 2025-05-08 | 16.50 | $17.30 | 1700 |
| 2025-05-07 | 16.38 | $16.32 | — |
| 2025-05-06 | 16.32 | $16.32 | 5732 |
| 2025-05-05 | 16.32 | $16.31 | — |
| 2025-05-02 | 16.31 | $16.31 | — |
| 2025-05-01 | 16.30 | $16.31 | 13300 |
| 2025-04-30 | 16.34 | $17.32 | — |
| 2025-04-29 | 16.34 | $17.32 | — |
| 2025-04-28 | 16.31 | $17.32 | — |
| 2025-04-25 | 16.33 | $17.32 | 22329 |
| 2025-04-24 | 16.36 | $17.00 | 25900 |
| 2025-04-23 | 16.41 | $16.60 | 20415 |
| 2025-04-22 | 16.47 | $15.86 | — |
| 2025-04-21 | 16.57 | $15.86 | 12500 |
| 2025-04-17 | 16.67 | $15.65 | — |
| 2025-04-16 | 16.78 | $15.65 | 20436 |
| 2025-04-15 | 16.89 | $16.49 | — |
| 2025-04-14 | 16.96 | $16.49 | 11333 |
| 2025-04-11 | 17.03 | $16.15 | 20727 |
| 2025-04-10 | 17.12 | $16.04 | 7835 |
| 2025-04-09 | 17.22 | $15.01 | 17300 |
| 2025-04-08 | 17.37 | $15.16 | 18811 |
| 2025-04-07 | 17.54 | $16.17 | — |
| 2025-04-04 | 17.67 | $16.17 | 28832 |
| 2025-04-03 | 17.79 | $16.11 | 11924 |
| 2025-04-02 | 17.92 | $17.17 | — |
| 2025-04-01 | 17.99 | $17.17 | 21000 |
| 2025-03-31 | 18.04 | $16.85 | 19701 |
| 2025-03-28 | 18.15 | $17.75 | — |
| 2025-03-27 | 18.20 | $17.75 | 22935 |
| 2025-03-26 | 18.25 | $18.01 | 5209 |
| 2025-03-25 | 18.30 | $17.93 | 3243 |
| 2025-03-24 | 18.40 | $17.90 | 3700 |
| 2025-03-21 | 18.58 | $17.72 | 2400 |
| 2025-03-20 | 18.78 | $17.83 | — |
| 2025-03-19 | 18.99 | $17.83 | 4000 |
| 2025-03-18 | 19.15 | $17.97 | — |
| 2025-03-17 | 19.31 | $17.97 | — |
| 2025-03-14 | 19.47 | $17.97 | — |
| 2025-03-13 | 19.63 | $17.97 | — |
| 2025-03-12 | 19.78 | $17.96 | 5700 |
| 2025-03-11 | 19.97 | $18.65 | — |
| 2025-03-10 | 20.12 | $18.65 | — |
| 2025-03-07 | 20.28 | $18.65 | — |
| 2025-03-06 | 20.40 | $18.65 | — |
| 2025-03-05 | 20.53 | $18.65 | 25206 |
| 2025-03-04 | 20.65 | $18.13 | 6317 |
| 2025-03-03 | 20.77 | $19.03 | 2405 |
| 2025-02-28 | 20.90 | $18.74 | — |
| 2025-02-27 | 21.08 | $18.74 | 2846 |
| 2025-02-26 | 21.24 | $19.05 | 11608 |
| 2025-02-25 | 21.39 | $19.85 | 1900 |
| 2025-02-24 | 21.49 | $21.68 | 2000 |
| 2025-02-21 | 21.50 | $21.67 | 8500 |
| 2025-02-20 | 21.51 | $21.96 | 1100 |
| 2025-02-19 | 21.49 | $21.05 | 8508 |
| 2025-02-18 | 21.53 | $21.18 | 7000 |
| 2025-02-14 | 21.56 | $21.17 | 3048 |
| 2025-02-13 | 21.61 | $21.21 | 2722 |
| 2025-02-12 | 21.64 | $20.87 | 1000 |
| 2025-02-11 | 21.69 | $21.76 | — |
| 2025-02-10 | 21.68 | $21.76 | — |
| 2025-02-07 | 21.71 | $21.77 | 4700 |
| 2025-02-06 | 21.79 | $21.14 | — |
| 2025-02-05 | 21.91 | $21.14 | — |
| 2025-02-04 | 22.01 | $21.14 | 8500 |
| 2025-02-03 | 22.12 | $20.48 | 11200 |
| 2025-01-31 | 22.30 | $21.66 | 10300 |
| 2025-01-30 | 22.37 | $22.22 | 9424 |
| 2025-01-29 | 22.42 | $22.08 | 18300 |
| 2025-01-28 | 22.47 | $22.00 | 14600 |
| 2025-01-27 | 22.53 | $21.90 | — |
| 2025-01-24 | 22.60 | $21.90 | — |
| 2025-01-23 | 22.66 | $21.90 | 4300 |
| 2025-01-22 | 22.73 | $21.56 | 4000 |
| 2025-01-21 | 22.81 | $21.75 | — |
| 2025-01-17 | 22.89 | $21.76 | 4900 |
| 2025-01-16 | 22.98 | $22.14 | 10116 |
| 2025-01-15 | 23.05 | $21.95 | 10500 |
| 2025-01-14 | 23.11 | $21.70 | 2612 |
| 2025-01-13 | 23.17 | $21.71 | 6734 |
| 2025-01-10 | 23.29 | $22.27 | 11700 |
| 2025-01-08 | 23.37 | $23.43 | — |
| 2025-01-07 | 23.42 | $23.43 | 10648 |
| 2025-01-06 | 23.48 | $23.25 | — |
| 2025-01-03 | 23.55 | $23.25 | 10700 |
| 2025-01-02 | 23.62 | $24.05 | 500 |
| 2024-12-31 | 23.58 | $23.20 | 515 |
| 2024-12-30 | 23.59 | $23.12 | — |
| 2024-12-27 | 23.59 | $23.12 | 2705 |
| 2024-12-26 | 23.59 | $23.25 | — |
| 2024-12-24 | 23.56 | $23.25 | 1806 |
| 2024-12-23 | 23.55 | $23.18 | 5726 |
| 2024-12-20 | 23.52 | $23.16 | — |
| 2024-12-19 | 23.47 | $23.16 | 505 |
| 2024-12-18 | 23.43 | $23.33 | 10800 |
| 2024-12-17 | 23.37 | $23.60 | — |
| 2024-12-16 | 23.31 | $23.60 | 6300 |
| 2024-12-13 | 23.24 | $23.06 | — |
| 2024-12-12 | 23.19 | $23.06 | 1900 |
| 2024-12-11 | 23.15 | $23.95 | 4500 |
| 2024-12-10 | 23.06 | $23.95 | 15900 |
| 2024-12-09 | 22.99 | $24.50 | — |
| 2024-12-06 | 22.87 | $24.50 | 4206 |
| 2024-12-05 | 22.72 | $24.77 | 6100 |
| 2024-12-04 | 22.56 | $24.65 | 12600 |
| 2024-12-03 | 22.43 | $23.25 | 2000 |
| 2024-12-02 | 22.36 | $23.26 | — |
| 2024-11-29 | 22.26 | $23.26 | 410 |
| 2024-11-27 | 22.15 | $23.10 | 2500 |
| 2024-11-26 | 22.15 | $22.70 | 2800 |
| 2024-11-25 | 22.18 | $22.86 | 19600 |
| 2024-11-22 | 22.15 | $22.60 | 4900 |
| 2024-11-21 | 22.13 | $22.27 | — |
| 2024-11-20 | 22.13 | $22.27 | — |
| 2024-11-19 | 22.12 | $22.27 | — |
| 2024-11-18 | 22.19 | $22.27 | 7246 |
| 2024-11-15 | 22.25 | $22.19 | — |
| 2024-11-14 | 22.33 | $22.19 | — |
| 2024-11-13 | 22.42 | $22.19 | — |
| 2024-11-12 | 22.51 | $22.19 | 2600 |
| 2024-11-11 | 22.58 | $22.45 | 4100 |
| 2024-11-08 | 22.65 | $22.24 | 5000 |
| 2024-11-07 | 22.70 | $21.49 | — |
| 2024-11-06 | 22.79 | $21.49 | 8540 |
| 2024-11-05 | 22.89 | $22.00 | — |
| 2024-11-04 | 22.94 | $22.00 | 3500 |
| 2024-11-01 | 22.99 | $21.09 | — |
| 2024-10-31 | 23.08 | $21.09 | 44141 |
| 2024-10-30 | 23.16 | $23.11 | 11819 |
| 2024-10-29 | 23.14 | $23.35 | 4612 |
| 2024-10-28 | 23.10 | $22.21 | — |
| 2024-10-25 | 23.10 | $22.21 | — |
| 2024-10-24 | 23.17 | $22.21 | — |
| 2024-10-23 | 23.21 | $22.21 | 3200 |
| 2024-10-22 | 23.26 | $23.58 | — |
| 2024-10-21 | 23.24 | $23.59 | 2310 |
| 2024-10-18 | 23.21 | $23.80 | 4800 |
| 2024-10-17 | 23.18 | $23.80 | 3634 |
| 2024-10-16 | 23.14 | $24.15 | 7000 |
| 2024-10-15 | 23.02 | $23.45 | 7121 |
| 2024-10-14 | 22.93 | $23.88 | 100 |
| 2024-10-11 | 22.83 | $23.25 | 4700 |
| 2024-10-10 | 22.73 | $23.25 | 7607 |
| 2024-10-09 | 22.67 | $23.50 | 2322 |
| 2024-10-08 | 22.56 | $23.00 | 2400 |
| 2024-10-07 | 22.48 | $23.00 | 2700 |
| 2024-10-04 | 22.40 | $23.00 | 3100 |
| 2024-10-03 | 22.41 | $22.55 | 2700 |
| 2024-10-02 | 22.45 | $22.85 | 2700 |
| 2024-10-01 | 22.47 | $22.50 | 4200 |
| 2024-09-30 | 22.51 | $22.20 | 13324 |
| 2024-09-27 | 22.60 | $23.58 | 9808 |
| 2024-09-26 | 22.62 | $23.14 | 11600 |
| 2024-09-25 | 22.66 | $23.14 | 6800 |
| 2024-09-24 | 22.73 | $23.14 | 11014 |
| 2024-09-23 | 22.81 | $23.10 | 9629 |
| 2024-09-20 | 22.82 | $23.03 | 10200 |
| 2024-09-19 | 22.83 | $23.03 | 24823 |
| 2024-09-18 | 22.85 | $21.75 | 1400 |
| 2024-09-17 | 22.92 | $21.75 | 2500 |
| 2024-09-16 | 22.99 | $21.86 | 547 |
| 2024-09-13 | 23.02 | $21.26 | 17700 |
| 2024-09-12 | 23.08 | $22.06 | 2900 |
| 2024-09-11 | 23.09 | $21.35 | — |
| 2024-09-10 | 23.11 | $21.35 | 8843 |
| 2024-09-09 | 23.13 | $21.39 | 1400 |
| 2024-09-06 | 23.15 | $23.25 | 1200 |
| 2024-09-05 | 23.08 | $23.25 | 300 |
| 2024-09-04 | 23.07 | $23.25 | 5600 |
| 2024-09-03 | 23.06 | $23.25 | 10601 |
| 2024-08-30 | 23.05 | $24.01 | 800 |
| 2024-08-29 | 23.00 | $24.01 | 2400 |
| 2024-08-28 | 22.93 | $24.01 | 8046 |
| 2024-08-27 | 22.93 | $24.58 | 17100 |
| 2024-08-26 | 22.90 | $24.58 | 5209 |
| 2024-08-23 | 22.86 | $23.35 | 1000 |
| 2024-08-22 | 22.80 | $23.35 | 1900 |
| 2024-08-21 | 22.73 | $23.35 | 1900 |
| 2024-08-20 | 22.65 | $23.10 | 4200 |
| 2024-08-19 | 22.61 | $23.10 | 1424 |
| 2024-08-16 | 22.57 | $22.52 | 4600 |
| 2024-08-15 | 22.55 | $22.40 | 1300 |
| 2024-08-14 | 22.46 | $22.40 | 4800 |
| 2024-08-13 | 22.38 | $21.72 | 2000 |
| 2024-08-09 | 22.33 | $21.72 | 2000 |
| 2024-08-08 | 22.27 | $21.72 | 2000 |
| 2024-08-07 | 22.21 | $21.85 | 24307 |
| 2024-08-06 | 22.15 | $23.07 | 100 |
| 2024-08-05 | 22.05 | $23.07 | 100 |
| 2024-08-02 | 21.95 | $23.07 | 100 |
| 2024-08-01 | 21.88 | $23.07 | 19383 |
| 2024-07-31 | 21.74 | $22.48 | 21625 |
| 2024-07-30 | 21.70 | $24.10 | 9818 |
| 2024-07-29 | 21.56 | $23.92 | 250 |
| 2024-07-26 | 21.44 | $23.92 | 3723 |
| 2024-07-23 | 21.30 | $22.00 | 100 |
| 2024-07-22 | 21.27 | $22.00 | 5335 |
| 2024-07-19 | 21.23 | $21.75 | 24484 |
| 2024-07-18 | 21.20 | $22.25 | 11657 |
| 2024-07-16 | 21.14 | $22.45 | 7221 |
| 2024-07-15 | 21.10 | $22.10 | 11273 |
| 2024-07-11 | 21.10 | $20.59 | 11553 |
| 2024-07-03 | 21.12 | $20.66 | 110 |
| 2024-07-01 | 21.15 | $20.75 | 5185 |
| 2024-06-28 | 21.23 | $20.56 | — |
| 2024-06-27 | 21.31 | $20.56 | — |
| 2024-06-26 | 21.40 | $20.56 | 110 |
| 2024-06-25 | 21.48 | $21.15 | — |
| 2024-06-24 | 21.53 | $21.15 | 427 |
| 2024-06-17 | 21.59 | $21.49 | 403 |
| 2024-06-13 | 21.64 | $20.31 | 25 |
| 2024-06-10 | 21.74 | $21.65 | 285 |
| 2024-06-07 | 21.79 | $21.32 | 264 |
| 2024-06-05 | 21.84 | $21.52 | 490 |
| 2024-06-04 | 21.91 | $21.26 | 200 |
| 2024-06-03 | 22.02 | $21.31 | 230 |
| 2024-05-29 | 22.20 | $21.11 | 1825 |
| 2024-05-28 | 22.41 | $21.15 | 1758 |
| 2024-05-23 | 22.62 | $21.13 | 900 |
| 2024-05-16 | 22.83 | $21.76 | 613 |
| 2024-05-15 | 23.02 | $21.95 | 3100 |
| 2024-05-09 | 23.21 | $21.09 | 100 |
| 2024-05-08 | 23.41 | $21.28 | 2000 |
| 2024-05-06 | 23.57 | $22.23 | 3850 |
| 2024-05-03 | 23.69 | $22.26 | 1650 |
| 2024-05-02 | 23.75 | $22.40 | 500 |
| 2024-04-30 | 23.82 | $22.14 | 332 |
| 2024-04-29 | 23.92 | $22.16 | 748 |
| 2024-04-26 | 24.01 | $22.21 | 528 |
| 2024-04-25 | 24.08 | $22.50 | 6209 |
| 2024-04-19 | 24.13 | $22.27 | 235 |
| 2024-04-18 | 24.23 | $22.65 | 25295 |
| 2024-04-17 | 24.31 | $22.50 | 10775 |
| 2024-04-16 | 24.42 | $22.85 | 6100 |
| 2024-04-15 | 24.53 | $23.50 | 100 |
| 2024-04-09 | 24.62 | $24.92 | 165 |
| 2024-04-08 | 24.63 | $25.30 | 121 |
| 2024-04-03 | 24.63 | $25.32 | 1630 |
| 2024-04-02 | 24.63 | $25.35 | 139 |
| 2024-04-01 | 24.65 | $25.44 | 1069 |
| 2024-03-28 | 24.67 | $25.75 | 3107 |
| 2024-03-21 | 24.66 | $25.24 | 203 |
| 2024-03-19 | 24.68 | $24.50 | 200 |
| 2024-03-13 | 24.71 | $24.47 | 1485 |
| 2024-03-12 | 24.81 | $23.50 | 100 |
| 2024-03-08 | 24.93 | $23.88 | 119 |
| 2024-03-07 | 25.05 | $24.03 | 180 |
| 2024-03-06 | 25.16 | $24.03 | 302 |
| 2024-03-05 | 25.26 | $23.50 | 4213 |
| 2024-03-04 | 25.39 | $23.61 | 704 |
| 2024-03-01 | 25.52 | $24.25 | 1901 |
| 2024-02-29 | 25.60 | $24.30 | 7836 |
| 2024-02-28 | 25.67 | $24.59 | 10202 |
| 2024-02-27 | 25.74 | $25.20 | 107 |
| 2024-02-26 | 25.79 | $25.16 | — |
| 2024-02-23 | 25.84 | $25.16 | 6000 |
| 2024-02-22 | 25.87 | $25.35 | 6357 |
| 2024-02-21 | 25.94 | $25.30 | 13039 |
| 2024-02-20 | 25.91 | $25.75 | — |
| 2024-02-16 | 25.85 | $25.75 | 505 |
| 2024-02-15 | 25.78 | $25.59 | — |
| 2024-02-14 | 25.73 | $25.59 | 1007 |
| 2024-02-13 | 25.67 | $25.25 | 2121 |
| 2024-02-12 | 25.65 | $26.39 | 610 |
| 2024-02-09 | 25.58 | $25.85 | 1920 |
| 2024-02-08 | 25.53 | $26.30 | — |
| 2024-02-07 | 25.50 | $26.30 | 400 |
| 2024-02-06 | 25.44 | $26.00 | 300 |
| 2024-02-05 | 25.39 | $26.12 | — |
| 2024-02-02 | 25.35 | $26.12 | 558 |
| 2024-02-01 | 25.32 | $25.85 | — |
| 2024-01-31 | 25.30 | $25.85 | 4927 |
| 2024-01-30 | 25.32 | $25.92 | 416 |
| 2024-01-29 | 25.35 | $26.18 | 1487 |
| 2024-01-26 | 25.35 | $26.16 | 3003 |
| 2024-01-25 | 25.35 | $25.75 | 1702 |
| 2024-01-24 | 25.39 | $26.76 | 1778 |
| 2024-01-23 | 25.37 | $24.81 | 387 |
| 2024-01-22 | 25.41 | $24.45 | — |
| 2024-01-19 | 25.44 | $24.45 | — |
| 2024-01-18 | 25.47 | $24.45 | — |
| 2024-01-17 | 25.49 | $24.45 | 5590 |
| 2024-01-16 | 25.52 | $24.91 | — |
| 2024-01-12 | 25.54 | $24.91 | — |
| 2024-01-11 | 25.53 | $24.91 | 2218 |
| 2024-01-10 | 25.55 | $25.58 | 4770 |
| 2024-01-09 | 25.54 | $25.10 | — |
| 2024-01-08 | 25.56 | $25.10 | 4282 |
| 2024-01-05 | 25.53 | $25.25 | 8011 |
| 2024-01-04 | 25.49 | $25.49 | 7288 |
| 2024-01-03 | 25.45 | $25.45 | 7899 |
| 2024-01-02 | 25.41 | $26.25 | 7706 |
| 2023-12-29 | 25.32 | $26.53 | 9097 |
| 2023-12-28 | 25.23 | $26.20 | 14576 |
| 2023-12-27 | 25.15 | $26.20 | 8657 |
| 2023-12-26 | 25.08 | $26.48 | — |
| 2023-12-22 | 25.00 | $26.48 | 5183 |
| 2023-12-21 | 24.92 | $25.60 | 5313 |
| 2023-12-20 | 24.88 | $25.00 | — |
| 2023-12-19 | 24.88 | $25.00 | — |
| 2023-12-18 | 24.88 | $25.00 | 3500 |
| 2023-12-15 | 24.89 | $24.95 | 7302 |
| 2023-12-14 | 24.96 | $25.30 | 3322 |
| 2023-12-13 | 25.00 | $24.65 | 2998 |
| 2023-12-12 | 24.98 | $25.39 | — |
| 2023-12-11 | 24.92 | $25.39 | — |
| 2023-12-08 | 24.88 | $25.39 | 1818 |
| 2023-12-07 | 24.83 | $24.54 | 3572 |
| 2023-12-06 | 24.85 | $24.59 | — |
| 2023-12-05 | 24.86 | $24.59 | — |
| 2023-12-04 | 24.87 | $24.59 | — |
| 2023-12-01 | 24.88 | $24.59 | — |
| 2023-11-30 | 24.89 | $24.59 | — |
| 2023-11-29 | 24.85 | $24.59 | 1847 |
| 2023-11-28 | 24.83 | $24.85 | — |
| 2023-11-27 | 24.82 | $24.85 | — |
| 2023-11-24 | 24.82 | $24.85 | — |
| 2023-11-22 | 24.91 | $24.85 | 10282 |
| 2023-11-21 | 25.01 | $24.95 | 4622 |
| 2023-11-20 | 25.07 | $25.12 | 5171 |
| 2023-11-17 | 25.16 | $25.20 | 3761 |
| 2023-11-16 | 25.25 | $26.24 | — |
| 2023-11-15 | 25.29 | $26.24 | 908 |
| 2023-11-14 | 25.30 | $24.23 | — |
| 2023-11-13 | 25.42 | $24.23 | 6178 |
| 2023-11-10 | 25.54 | $24.50 | — |
| 2023-11-09 | 25.66 | $24.50 | 4296 |
| 2023-11-08 | 25.79 | $24.80 | — |
| 2023-11-07 | 25.87 | $24.80 | 10650 |
| 2023-11-06 | 25.88 | $24.90 | 3821 |
| 2023-11-03 | 25.98 | $24.80 | — |
| 2023-11-02 | 25.97 | $24.80 | 9707 |
| 2023-11-01 | 25.96 | $23.75 | 5535 |
| 2023-10-31 | 26.03 | $24.06 | 6938 |
| 2023-10-30 | 26.09 | $24.75 | — |
| 2023-10-27 | 26.11 | $24.75 | 2766 |
| 2023-10-26 | 26.14 | $26.75 | — |
| 2023-10-25 | 26.06 | $26.75 | 1503 |
| 2023-10-24 | 25.91 | $26.32 | 3563 |
| 2023-10-23 | 25.79 | $26.75 | 3683 |
| 2023-10-20 | 25.70 | $27.12 | 2697 |
| 2023-10-19 | 25.62 | $26.93 | 2379 |
| 2023-10-18 | 25.51 | $26.52 | — |
| 2023-10-17 | 25.49 | $26.52 | 1260 |
| 2023-10-16 | 25.45 | $26.79 | — |
| 2023-10-13 | 25.42 | $26.79 | 2430 |
| 2023-10-12 | 25.39 | $27.16 | 3854 |
| 2023-10-11 | 25.34 | $26.40 | 4751 |
| 2023-10-10 | 25.30 | $25.01 | 983 |
| 2023-10-09 | 25.36 | $26.96 | 261 |
| 2023-10-06 | 25.32 | $24.55 | — |
| 2023-10-05 | 25.39 | $24.55 | 7249 |
| 2023-10-04 | 25.48 | $25.21 | — |
| 2023-10-03 | 25.55 | $25.21 | — |
| 2023-10-02 | 25.64 | $25.21 | — |
| 2023-09-29 | 25.71 | $25.21 | — |
| 2023-09-28 | 25.78 | $25.21 | 173 |
| 2023-09-27 | 25.84 | $23.82 | — |
| 2023-09-26 | 25.96 | $23.82 | 5397 |
| 2023-09-25 | 26.07 | $25.00 | 2006 |
| 2023-09-22 | 26.13 | $25.50 | 8085 |
| 2023-09-21 | 26.18 | $24.84 | 10836 |
| 2023-09-20 | 26.27 | $26.00 | 9813 |
| 2023-09-19 | 26.30 | $25.70 | 13996 |
| 2023-09-18 | 26.33 | $26.24 | 15690 |
| 2023-09-15 | 26.34 | $26.25 | 17604 |
| 2023-09-14 | 26.35 | $26.11 | 13416 |
| 2023-09-13 | 26.38 | $25.50 | 3557 |
| 2023-09-12 | 26.44 | $26.25 | 15928 |
| 2023-09-11 | 26.47 | $26.20 | 4042 |
| 2023-09-08 | 26.49 | $26.00 | 18679 |
| 2023-09-07 | 26.52 | $26.25 | 20370 |
| 2023-09-06 | 26.53 | $26.74 | 13789 |
| 2023-09-05 | 26.52 | $27.00 | 110 |
| 2023-09-01 | 26.57 | $26.55 | — |
| 2023-08-31 | 26.64 | $26.55 | — |
| 2023-08-30 | 26.72 | $26.55 | 3474 |
| 2023-08-29 | 26.71 | $26.09 | — |
| 2023-08-28 | 26.72 | $26.09 | — |
| 2023-08-25 | 26.71 | $26.09 | 7005 |
| 2023-08-24 | 26.66 | $26.65 | — |
| 2023-08-23 | 26.58 | $26.65 | 1400 |
| 2023-08-22 | 26.53 | $26.45 | 4210 |
| 2023-08-21 | 26.50 | $26.37 | 1812 |
| 2023-08-18 | 26.50 | $26.50 | — |
| 2023-08-17 | 26.49 | $26.50 | 10337 |
| 2023-08-16 | 26.50 | $26.70 | — |
| 2023-08-15 | 26.51 | $26.70 | 9551 |
| 2023-08-14 | 26.50 | $26.79 | 14616 |
| 2023-08-11 | 26.49 | $26.55 | — |
| 2023-08-10 | 26.50 | $26.55 | — |
| 2023-08-09 | 26.50 | $26.55 | — |
| 2023-08-08 | 26.50 | $26.55 | 920 |
| 2023-08-07 | 26.50 | $28.00 | — |
| 2023-08-04 | 26.41 | $28.00 | — |
| 2023-08-03 | 26.31 | $28.00 | 718 |
| 2023-08-02 | 26.18 | $26.36 | — |
| 2023-08-01 | 26.09 | $26.36 | 1661 |
| 2023-07-31 | 26.00 | $25.94 | 109 |
| 2023-07-28 | 26.02 | $25.08 | — |
| 2023-07-27 | 26.04 | $25.08 | 309 |
| 2023-07-26 | 26.07 | $25.58 | 100 |
| 2023-07-25 | 26.08 | $25.80 | 16853 |
| 2023-07-24 | 26.11 | $26.35 | 1848 |
| 2023-07-21 | 26.11 | $26.34 | 1550 |
| 2023-07-20 | 26.11 | $26.80 | — |
| 2023-07-19 | 26.08 | $26.80 | 4755 |
| 2023-07-18 | 26.06 | $26.50 | 3460 |
| 2023-07-17 | 26.05 | $26.65 | — |
| 2023-07-14 | 26.04 | $26.65 | 737 |
| 2023-07-13 | 25.99 | $26.60 | 5000 |
| 2023-07-12 | 25.94 | $26.55 | — |
| 2023-07-11 | 25.90 | $26.55 | 8600 |
| 2023-07-10 | 25.87 | $26.20 | 900 |
| 2023-07-07 | 25.88 | $26.00 | 4283 |
| 2023-07-06 | 25.91 | $25.45 | 6199 |
| 2023-07-05 | 25.90 | $24.49 | — |
| 2023-07-03 | 25.94 | $24.49 | 500 |
| 2023-06-30 | 25.97 | $26.35 | 1150 |
| 2023-06-29 | 25.92 | $25.65 | — |
| 2023-06-28 | 25.89 | $25.65 | 750 |
| 2023-06-27 | 25.86 | $25.80 | 600 |
| 2023-06-26 | 25.86 | $26.31 | — |
| 2023-06-23 | 25.85 | $26.31 | — |
| 2023-06-22 | 25.84 | $26.31 | — |
| 2023-06-21 | 25.85 | $26.31 | — |
| 2023-06-20 | 25.84 | $26.31 | 1650 |
| 2023-06-16 | 25.86 | $26.36 | — |
| 2023-06-15 | 25.87 | $26.36 | 805 |
| 2023-06-14 | 25.87 | $25.72 | — |
| 2023-06-13 | 25.91 | $25.72 | — |
| 2023-06-12 | 25.99 | $25.72 | 130 |
| 2023-06-09 | 26.07 | $25.86 | 3632 |
| 2023-06-08 | 26.14 | $26.50 | 1024 |
| 2023-06-07 | 26.20 | $26.50 | 160 |
| 2023-06-06 | 26.26 | $25.24 | — |
| 2023-06-05 | 26.43 | $25.24 | — |
| 2023-06-02 | 26.59 | $25.24 | 9700 |
| 2023-06-01 | 26.71 | $25.30 | 2010 |
| 2023-05-31 | 26.81 | $25.05 | 2005 |
| 2023-05-30 | 26.98 | $24.95 | 4100 |
| 2023-05-26 | 27.15 | $25.92 | 6500 |
| 2023-05-25 | 27.27 | $26.10 | — |
| 2023-05-24 | 27.20 | $26.10 | 14509 |
| 2023-05-23 | 27.13 | $26.45 | 17450 |
| 2023-05-22 | 27.06 | $26.18 | 145 |
| 2023-05-19 | 27.01 | $26.60 | — |
| 2023-05-18 | 26.93 | $26.60 | 515 |
| 2023-05-17 | 26.86 | $26.49 | 231 |
| 2023-05-16 | 26.80 | $26.40 | 1935 |
| 2023-05-15 | 26.77 | $27.29 | — |
| 2023-05-12 | 26.70 | $27.29 | — |
| 2023-05-11 | 26.68 | $27.29 | 6300 |
| 2023-05-10 | 26.67 | $27.71 | — |
| 2023-05-09 | 26.63 | $27.71 | 8010 |
| 2023-05-08 | 26.60 | $28.60 | — |
| 2023-05-05 | 26.53 | $28.60 | 1808 |
| 2023-05-04 | 26.45 | $27.55 | 2200 |
| 2023-05-03 | 26.42 | $27.40 | 3700 |
| 2023-05-02 | 26.41 | $28.30 | 462 |
| 2023-05-01 | 26.46 | $28.34 | — |
| 2023-04-28 | 26.42 | $28.34 | 555 |
| 2023-04-27 | 26.36 | $24.75 | — |
| 2023-04-26 | 26.49 | $24.75 | 270 |
| 2023-04-25 | 26.60 | $25.00 | 2275 |
| 2023-04-24 | 26.68 | $25.10 | — |
| 2023-04-21 | 26.78 | $25.10 | — |
| 2023-04-20 | 26.88 | $25.10 | 1960 |
| 2023-04-19 | 26.98 | $25.45 | 1010 |
| 2023-04-18 | 27.02 | $25.75 | 2006 |
| 2023-04-17 | 27.04 | $25.84 | 101 |
| 2023-04-14 | 27.06 | $27.00 | — |
| 2023-04-13 | 27.02 | $27.00 | — |
| 2023-04-12 | 26.99 | $27.00 | 750 |
| 2023-04-11 | 26.95 | $27.10 | — |
| 2023-04-10 | 26.90 | $27.10 | — |
| 2023-04-06 | 26.86 | $27.10 | 3793 |
| 2023-04-05 | 26.86 | $26.86 | 100 |
| 2023-04-04 | 26.88 | $27.29 | 265 |
| 2023-04-03 | 26.88 | $29.19 | 305 |
| 2023-03-31 | 26.78 | $27.50 | 12980 |
| 2023-03-30 | 26.77 | $27.30 | 604 |
| 2023-03-29 | 26.76 | $27.30 | 800 |
| 2023-03-28 | 26.76 | $27.00 | 5662 |
| 2023-03-27 | 26.77 | $26.59 | 600 |
| 2023-03-24 | 26.81 | $27.08 | — |
| 2023-03-23 | 26.83 | $27.08 | — |
| 2023-03-22 | 26.85 | $27.08 | 255 |
| 2023-03-21 | 26.86 | $26.23 | — |
| 2023-03-20 | 26.92 | $26.23 | — |
| 2023-03-17 | 27.00 | $26.23 | — |
| 2023-03-16 | 27.07 | $26.23 | 3018 |
| 2023-03-15 | 27.15 | $26.22 | — |
| 2023-03-14 | 27.23 | $26.22 | — |
| 2023-03-13 | 27.29 | $26.22 | — |
| 2023-03-10 | 27.37 | $26.22 | 404 |
| 2023-03-09 | 27.44 | $27.22 | 130 |
| 2023-03-08 | 27.43 | $27.22 | — |
| 2023-03-07 | 27.46 | $27.22 | — |
| 2023-03-06 | 27.44 | $27.22 | — |
| 2023-03-03 | 27.44 | $27.22 | — |
| 2023-03-02 | 27.40 | $27.22 | — |
| 2023-03-01 | 27.31 | $27.22 | — |
| 2023-02-28 | 27.21 | $27.22 | 18271 |
| 2023-02-27 | 27.11 | $27.42 | — |
| 2023-02-24 | 27.01 | $27.42 | — |
| 2023-02-23 | 26.95 | $27.42 | — |
| 2023-02-22 | 26.87 | $27.42 | 100 |
| 2023-02-21 | 26.80 | $27.40 | 3928 |
| 2023-02-17 | 26.73 | $27.77 | — |
| 2023-02-16 | 26.64 | $27.77 | — |
| 2023-02-15 | 26.51 | $27.77 | — |
| 2023-02-14 | 26.39 | $27.77 | 204 |
| 2023-02-13 | 26.28 | $27.51 | 110 |
| 2023-02-10 | 26.18 | $27.65 | — |
| 2023-02-09 | 26.11 | $27.65 | 1305 |
| 2023-02-08 | 25.99 | $27.06 | 1000 |
| 2023-02-07 | 25.89 | $27.77 | 100 |
| 2023-02-06 | 25.79 | $26.89 | 1002 |
| 2023-02-03 | 25.73 | $27.16 | 325 |
| 2023-02-02 | 25.61 | $26.52 | 100 |
| 2023-02-01 | 25.52 | $25.30 | — |
| 2023-01-31 | 25.48 | $25.30 | — |
| 2023-01-30 | 25.45 | $25.30 | 8012 |
| 2023-01-27 | 25.39 | $25.29 | 19295 |
| 2023-01-26 | 25.33 | $26.21 | 100 |
| 2023-01-25 | 25.19 | $25.80 | 8200 |
| 2023-01-24 | 25.12 | $26.09 | 500 |
| 2023-01-23 | 25.04 | $25.99 | 476 |
| 2023-01-20 | 24.96 | $25.90 | 19136 |
| 2023-01-19 | 24.81 | $25.34 | 38200 |
| 2023-01-18 | 24.71 | $25.30 | 34913 |
| 2023-01-17 | 24.60 | $25.53 | — |
| 2023-01-13 | 24.54 | $25.53 | 10480 |
| 2023-01-12 | 24.49 | $26.34 | 360 |
| 2023-01-11 | 24.41 | $25.15 | — |
| 2023-01-10 | 24.32 | $25.15 | 286 |
| 2023-01-09 | 24.23 | $25.65 | 3270 |
| 2023-01-06 | 24.13 | $25.70 | 6223 |
| 2023-01-05 | 24.07 | $24.90 | 3977 |
| 2023-01-04 | 24.05 | $24.60 | — |
| 2023-01-03 | 24.07 | $24.60 | 5401 |
| 2022-12-30 | 24.12 | $24.57 | 678 |
| 2022-12-29 | 24.18 | $24.14 | — |
| 2022-12-28 | 24.25 | $24.14 | 7000 |
| 2022-12-27 | 24.32 | $23.39 | 1354 |
| 2022-12-23 | 24.42 | $24.40 | — |
| 2022-12-22 | 24.40 | $24.40 | — |
| 2022-12-21 | 24.39 | $24.40 | 3437 |
| 2022-12-20 | 24.37 | $23.00 | 1030 |
| 2022-12-19 | 24.42 | $23.25 | 155 |
| 2022-12-16 | 24.46 | $23.23 | 2581 |
| 2022-12-15 | 24.47 | $24.20 | 801 |
| 2022-12-14 | 24.43 | $24.68 | 2506 |
| 2022-12-13 | 24.42 | $24.64 | 2500 |
| 2022-12-12 | 24.44 | $23.39 | — |
| 2022-12-09 | 24.51 | $23.39 | 606 |
| 2022-12-08 | 24.62 | $23.64 | 302 |
| 2022-12-07 | 24.70 | $24.45 | — |
| 2022-12-06 | 24.73 | $24.45 | 252 |
| 2022-12-05 | 24.75 | $25.00 | 503 |
| 2022-12-02 | 24.75 | $25.65 | 3200 |
| 2022-12-01 | 24.74 | $25.70 | 3302 |
| 2022-11-30 | 24.94 | $25.51 | 7530 |
| 2022-11-29 | 25.20 | $25.67 | 290 |
| 2022-11-28 | 25.55 | $25.35 | 1300 |
| 2022-11-25 | 25.91 | $24.05 | — |
| 2022-11-23 | 26.38 | $24.05 | — |
| 2022-11-22 | 26.82 | $24.05 | — |
| 2022-11-21 | 27.26 | $24.05 | — |
| 2022-11-18 | 27.66 | $24.05 | 753 |
| 2022-11-17 | 28.05 | $23.40 | 200 |
| 2022-11-16 | 28.48 | $23.40 | 7234 |
| 2022-11-15 | 28.91 | $24.44 | 2289 |
| 2022-11-14 | 29.29 | $25.01 | 2496 |
| 2022-11-11 | 29.57 | $24.81 | 115 |
| 2022-11-10 | 29.86 | $25.66 | 161 |
| 2022-11-09 | 30.11 | $25.15 | — |
| 2022-11-08 | 30.38 | $25.15 | 2475 |
| 2022-11-07 | 30.65 | $24.93 | 355 |
| 2022-11-04 | 30.96 | $24.94 | 961 |
| 2022-11-03 | 31.27 | $25.41 | 2243 |
| 2022-11-02 | 31.57 | $29.76 | 6510 |
| 2022-11-01 | 31.64 | $30.67 | 1295 |
| 2022-10-31 | 31.67 | $32.65 | — |
| 2022-10-28 | 31.60 | $32.65 | 2715 |
| 2022-10-27 | 31.48 | $33.31 | 116 |
| 2022-10-26 | 31.32 | $32.89 | — |
| 2022-10-25 | 31.22 | $32.89 | 100 |
| 2022-10-24 | 31.11 | $31.95 | — |
| 2022-10-21 | 31.05 | $31.95 | 16105 |
| 2022-10-20 | 31.06 | $31.99 | 600 |
| 2022-10-19 | 31.06 | $32.06 | — |
| 2022-10-18 | 31.08 | $32.06 | 902 |
| 2022-10-17 | 31.19 | $30.57 | — |
| 2022-10-14 | 31.38 | $30.57 | — |
| 2022-10-13 | 31.58 | $30.57 | — |
| 2022-10-12 | 31.87 | $30.57 | 292 |
| 2022-10-11 | 32.15 | $30.61 | 2620 |
| 2022-10-10 | 32.44 | $31.15 | — |
| 2022-10-07 | 32.73 | $31.15 | 2646 |
| 2022-10-06 | 32.97 | $31.28 | — |
| 2022-10-05 | 33.21 | $31.28 | — |
| 2022-10-04 | 33.40 | $31.28 | — |
| 2022-10-03 | 33.59 | $31.28 | 250 |
| 2022-09-30 | 33.78 | $30.15 | 1890 |
| 2022-09-29 | 34.01 | $30.22 | 1525 |
| 2022-09-28 | 34.24 | $30.72 | — |
| 2022-09-27 | 34.44 | $30.72 | 2950 |
| 2022-09-26 | 34.70 | $30.75 | 903 |
| 2022-09-23 | 34.96 | $32.13 | — |
| 2022-09-22 | 35.17 | $32.13 | 535 |
| 2022-09-21 | 35.37 | $32.45 | 980 |
| 2022-09-20 | 35.56 | $34.25 | — |
| 2022-09-19 | 35.67 | $34.25 | 4319 |
| 2022-09-16 | 35.77 | $34.61 | 5001 |
| 2022-09-15 | 35.85 | $36.33 | — |
| 2022-09-14 | 35.85 | $36.33 | — |
| 2022-09-13 | 35.91 | $36.33 | 400 |
| 2022-09-12 | 35.97 | $37.00 | 612 |
| 2022-09-09 | 35.98 | $36.00 | — |
| 2022-09-08 | 36.04 | $36.00 | 200 |
| 2022-09-07 | 36.10 | $35.00 | 1002 |
| 2022-09-06 | 36.16 | $35.10 | — |
| 2022-09-02 | 36.22 | $35.10 | 2000 |
| 2022-09-01 | 36.28 | $34.78 | — |
| 2022-08-31 | 36.33 | $34.78 | — |
| 2022-08-30 | 36.41 | $34.78 | 200 |
| 2022-08-29 | 36.54 | $35.90 | — |
| 2022-08-26 | 36.61 | $35.90 | 3859 |
| 2022-08-25 | 36.69 | $36.28 | — |
| 2022-08-24 | 36.78 | $36.28 | — |
| 2022-08-23 | 36.88 | $36.28 | 128 |
| 2022-08-22 | 36.98 | $36.30 | — |
| 2022-08-19 | 37.08 | $36.30 | — |
| 2022-08-18 | 37.18 | $36.30 | — |
| 2022-08-17 | 37.20 | $36.30 | 1900 |
| 2022-08-16 | 37.08 | $37.39 | 152 |
| 2022-08-15 | 36.91 | $37.55 | 605 |
| 2022-08-12 | 36.73 | $37.25 | — |
| 2022-08-11 | 36.55 | $37.25 | 979 |
| 2022-08-10 | 36.37 | $37.21 | 200 |
| 2022-08-09 | 36.18 | $36.25 | — |
| 2022-08-08 | 36.03 | $36.25 | — |
| 2022-08-05 | 35.87 | $36.25 | 200 |
| 2022-08-04 | 35.72 | $35.86 | 505 |
| 2022-08-03 | 35.58 | $36.29 | 200 |
| 2022-08-02 | 35.42 | $37.37 | — |
| 2022-08-01 | 35.22 | $37.37 | — |
| 2022-07-29 | 35.02 | $37.37 | 200 |
| 2022-07-28 | 34.83 | $38.25 | — |
| 2022-07-27 | 34.59 | $38.25 | — |
| 2022-07-26 | 34.35 | $38.25 | — |
| 2022-07-25 | 34.09 | $38.25 | — |
| 2022-07-22 | 33.83 | $38.25 | 1149 |
| 2022-07-21 | 33.58 | $36.83 | 828 |
| 2022-07-20 | 33.40 | $33.94 | — |
| 2022-07-19 | 33.30 | $33.94 | — |
| 2022-07-18 | 33.20 | $33.94 | 481 |
| 2022-07-15 | 33.10 | $33.66 | 1100 |
| 2022-07-14 | 33.04 | $33.59 | 1100 |
| 2022-07-13 | 33.01 | $33.35 | — |
| 2022-07-12 | 32.98 | $33.35 | 4200 |
| 2022-07-11 | 33.10 | $33.10 | — |
| 2022-07-08 | 33.23 | $33.10 | — |
| 2022-07-07 | 33.35 | $33.10 | — |
| 2022-07-06 | 33.46 | $33.10 | 3730 |
| 2022-07-05 | 33.58 | $33.37 | 1075 |
| 2022-07-01 | 33.68 | $33.46 | — |
| 2022-06-30 | 33.73 | $33.46 | — |
| 2022-06-29 | 33.78 | $33.46 | — |
| 2022-06-28 | 33.91 | $33.46 | 100 |
| 2022-06-27 | 34.04 | $33.00 | 319 |
| 2022-06-24 | 34.08 | $33.15 | — |
| 2022-06-23 | 34.12 | $33.15 | 340 |
| 2022-06-22 | 34.12 | $33.32 | 400 |
| 2022-06-21 | 34.17 | $31.95 | — |
| 2022-06-17 | 34.30 | $31.95 | 14153 |
| 2022-06-16 | 34.45 | $31.85 | 7918 |
| 2022-06-15 | 34.64 | $32.59 | 100 |
| 2022-06-14 | 34.77 | $32.90 | 4220 |
| 2022-06-13 | 34.86 | $32.80 | 1210 |
| 2022-06-10 | 34.95 | $35.75 | — |
| 2022-06-09 | 34.76 | $35.75 | 360 |
| 2022-06-08 | 34.64 | $35.40 | — |
| 2022-06-07 | 34.53 | $35.40 | — |
| 2022-06-06 | 34.46 | $35.40 | — |
| 2022-06-03 | 34.56 | $35.40 | 972 |
| 2022-06-02 | 34.62 | $34.50 | — |
| 2022-06-01 | 34.75 | $34.50 | 1220 |
| 2022-05-31 | 34.87 | $36.00 | — |
| 2022-05-27 | 34.87 | $36.00 | 2500 |
| 2022-05-26 | 34.88 | $33.87 | — |
| 2022-05-25 | 34.99 | $33.87 | 7101 |
| 2022-05-24 | 35.02 | $33.23 | 12735 |
| 2022-05-23 | 35.11 | $34.37 | — |
| 2022-05-20 | 35.28 | $34.37 | 6159 |
| 2022-05-19 | 35.34 | $35.04 | 10286 |
| 2022-05-18 | 35.38 | $35.68 | 268 |
| 2022-05-17 | 35.49 | $35.25 | 120 |
| 2022-05-16 | 35.61 | $34.59 | 230 |
| 2022-05-13 | 35.71 | $34.67 | 4882 |
| 2022-05-12 | 35.76 | $32.00 | 205 |
| 2022-05-11 | 35.95 | $33.25 | — |
| 2022-05-10 | 36.05 | $33.25 | 392 |
| 2022-05-09 | 36.13 | $34.00 | 1798 |
| 2022-05-06 | 36.16 | $37.40 | 2780 |
| 2022-05-05 | 36.02 | $36.60 | 17136 |
| 2022-05-04 | 35.91 | $37.10 | 2216 |
| 2022-05-03 | 35.78 | $36.78 | 6900 |
| 2022-05-02 | 35.65 | $36.03 | 3077 |
| 2022-04-29 | 35.55 | $36.25 | 701 |
| 2022-04-28 | 35.47 | $36.02 | 801 |
| 2022-04-27 | 35.44 | $34.47 | 823 |
| 2022-04-26 | 35.44 | $35.00 | 2259 |
| 2022-04-25 | 35.42 | $37.82 | 1761 |
| 2022-04-22 | 35.29 | $35.50 | 2214 |
| 2022-04-21 | 35.31 | $36.00 | 9302 |
| 2022-04-20 | 35.35 | $37.83 | 2475 |
| 2022-04-19 | 35.29 | $37.59 | 3462 |
| 2022-04-18 | 35.25 | $36.70 | 4366 |
| 2022-04-14 | 35.26 | $35.60 | 715 |
| 2022-04-13 | 35.23 | $35.89 | 270 |
| 2022-04-12 | 35.15 | $35.15 | 100 |
| 2022-04-11 | 35.03 | $34.77 | 455 |
| 2022-04-08 | 34.94 | $34.60 | — |
| 2022-04-07 | 34.81 | $34.60 | 3813 |
| 2022-04-06 | 34.68 | $34.45 | 10600 |
| 2022-04-05 | 34.56 | $34.59 | 601 |
| 2022-04-04 | 34.43 | $34.07 | 4833 |
| 2022-04-01 | 34.35 | $34.15 | 19532 |
| 2022-03-31 | 34.38 | $34.65 | 13908 |
| 2022-03-30 | 34.43 | $35.30 | 1631 |
| 2022-03-29 | 34.50 | $34.62 | 235 |
| 2022-03-28 | 34.65 | $34.45 | 6233 |
| 2022-03-25 | 34.71 | $35.35 | 1078 |
| 2022-03-24 | 34.71 | $35.75 | 3920 |
| 2022-03-23 | 34.69 | $36.94 | 165 |
| 2022-03-22 | 34.64 | $36.55 | 313 |
| 2022-03-21 | 34.56 | $36.83 | — |
| 2022-03-18 | 34.49 | $36.83 | 434 |
| 2022-03-17 | 34.43 | $35.07 | 563 |
| 2022-03-16 | 34.50 | $34.25 | 983 |
| 2022-03-15 | 34.64 | $32.85 | — |
| 2022-03-14 | 34.85 | $32.85 | 151 |
| 2022-03-11 | 35.09 | $32.00 | — |
| 2022-03-10 | 35.42 | $32.00 | — |
| 2022-03-09 | 35.75 | $32.00 | — |
| 2022-03-08 | 36.05 | $32.00 | 100 |
| 2022-03-07 | 36.37 | $32.50 | 551 |
| 2022-03-04 | 36.65 | $34.81 | 560 |
| 2022-03-03 | 36.82 | $35.70 | 1910 |
| 2022-03-02 | 37.00 | $36.62 | 440 |
| 2022-03-01 | 37.07 | $37.69 | 1013 |
| 2022-02-28 | 36.90 | $35.69 | 250 |
| 2022-02-25 | 36.75 | $35.28 | — |
| 2022-02-24 | 36.62 | $35.28 | 4312 |
| 2022-02-23 | 36.48 | $35.90 | 170 |
| 2022-02-22 | 36.33 | $35.10 | 335 |
| 2022-02-18 | 36.27 | $35.37 | 774 |
| 2022-02-17 | 36.20 | $35.64 | 6725 |
| 2022-02-16 | 36.15 | $36.51 | 530 |
| 2022-02-15 | 36.08 | $36.98 | 810 |
| 2022-02-14 | 36.01 | $37.06 | 373 |
| 2022-02-11 | 35.98 | $37.68 | 508 |
| 2022-02-10 | 35.92 | $38.55 | 720 |
| 2022-02-09 | 35.84 | $38.73 | 280 |
| 2022-02-08 | 35.72 | $37.94 | 779 |
| 2022-02-07 | 35.56 | $38.31 | 2000 |
| 2022-02-04 | 35.43 | $38.22 | 285 |
| 2022-02-03 | 35.29 | $38.13 | 538 |
| 2022-02-02 | 35.19 | $39.25 | 232 |
| 2022-02-01 | 35.12 | $38.08 | 584 |
| 2022-01-31 | 35.04 | $34.36 | 1491 |
| 2022-01-28 | 35.22 | $32.72 | 9590 |
| 2022-01-27 | 35.47 | $32.55 | 5065 |
| 2022-01-26 | 35.68 | $32.55 | 15898 |
| 2022-01-25 | 35.81 | $32.90 | 7700 |
| 2022-01-24 | 35.92 | $33.90 | 7997 |
| 2022-01-21 | 35.99 | $33.85 | 6250 |
| 2022-01-20 | 36.06 | $34.77 | 1077 |
| 2022-01-19 | 36.01 | $35.02 | 2899 |
| 2022-01-18 | 35.92 | $35.65 | 3557 |
| 2022-01-14 | 35.83 | $36.50 | 3492 |
| 2022-01-13 | 35.72 | $36.35 | 2145 |
| 2022-01-12 | 35.56 | $37.00 | 183 |
| 2022-01-11 | 35.34 | $36.37 | 304 |
| 2022-01-10 | 35.18 | $34.70 | 193 |
| 2022-01-07 | 35.13 | $35.75 | 1666 |
| 2022-01-06 | 35.04 | $35.40 | 5590 |
| 2022-01-05 | 34.99 | $36.17 | 1452 |
| 2022-01-04 | 34.94 | $37.81 | 1629 |
| 2022-01-03 | 34.78 | $36.48 | 801 |
| 2021-12-31 | 34.63 | $37.94 | 8037 |
| 2021-12-30 | 34.45 | $37.71 | 1181 |
| 2021-12-29 | 34.33 | $36.70 | 6257 |
| 2021-12-28 | 34.30 | $35.19 | — |
| 2021-12-27 | 34.43 | $35.19 | — |
| 2021-12-23 | 34.49 | $35.19 | 2404 |
| 2021-12-22 | 34.58 | $35.28 | 560 |
| 2021-12-21 | 34.67 | $33.83 | 400 |
| 2021-12-20 | 34.88 | $33.15 | 8567 |
| 2021-12-17 | 35.16 | $33.85 | 6650 |
| 2021-12-16 | 35.42 | $34.24 | 162 |
| 2021-12-15 | 35.70 | $33.15 | 16272 |
| 2021-12-14 | 36.00 | $32.65 | 17363 |
| 2021-12-13 | 36.29 | $33.26 | 9876 |
| 2021-12-10 | 36.54 | $33.60 | 3683 |
| 2021-12-09 | 36.76 | $34.10 | 8125 |
| 2021-12-08 | 37.02 | $34.35 | 1425 |
| 2021-12-07 | 37.26 | $35.18 | 721 |
| 2021-12-06 | 37.45 | $34.59 | 635 |
| 2021-12-03 | 37.67 | $33.45 | 266 |
| 2021-12-02 | 37.93 | $34.38 | 333 |
| 2021-12-01 | 37.87 | $35.35 | 2350 |
| 2021-11-30 | 37.81 | $35.96 | 4078 |
| 2021-11-29 | 37.74 | $37.80 | 1539 |
| 2021-11-26 | 37.58 | $36.50 | 472 |
| 2021-11-24 | 37.51 | $37.01 | — |
| 2021-11-23 | 37.33 | $37.01 | 160 |
| 2021-11-22 | 37.17 | $38.00 | 625 |
| 2021-11-19 | 36.96 | $38.77 | 1409 |
| 2021-11-18 | 36.72 | $39.00 | 923 |
| 2021-11-17 | 36.48 | $39.89 | 1637 |
| 2021-11-16 | 36.19 | $39.10 | 429 |
| 2021-11-15 | 35.92 | $38.43 | 858 |
| 2021-11-12 | 35.71 | $38.34 | 415 |
| 2021-11-11 | 35.51 | $38.07 | 350 |
| 2021-11-10 | 35.36 | $39.20 | 9119 |
| 2021-11-09 | 35.04 | $39.17 | 1124 |
| 2021-11-08 | 34.71 | $39.07 | 3585 |
| 2021-11-05 | 34.38 | $38.88 | 3022 |
| 2021-11-04 | 34.10 | $38.67 | 12027 |
| 2021-11-03 | 33.83 | $33.27 | 2425 |
| 2021-11-02 | 33.83 | $34.01 | 2123 |
| 2021-11-01 | 33.82 | $34.60 | — |
| 2021-10-29 | 33.76 | $34.60 | 1877 |
| 2021-10-28 | 33.64 | $35.08 | 603 |
| 2021-10-27 | 33.51 | $33.51 | 4081 |
| 2021-10-26 | 33.45 | $33.64 | 1373 |
| 2021-10-25 | 33.40 | $33.86 | 2284 |
| 2021-10-22 | 33.47 | $34.10 | 2745 |
| 2021-10-21 | 33.49 | $34.14 | 799 |
| 2021-10-20 | 33.50 | $34.00 | 493 |
| 2021-10-19 | 33.49 | $33.75 | 1650 |
| 2021-10-18 | 33.45 | $34.15 | 3202 |
| 2021-10-15 | 33.37 | $34.50 | 1785 |
| 2021-10-14 | 33.33 | $35.02 | 1168 |
| 2021-10-13 | 33.31 | $32.71 | — |
| 2021-10-12 | 33.40 | $32.71 | 1057 |
| 2021-10-11 | 33.51 | $32.39 | 702 |
| 2021-10-08 | 33.65 | $33.35 | 798 |
| 2021-10-07 | 33.80 | $33.22 | 2338 |
| 2021-10-06 | 33.96 | $33.18 | 8678 |
| 2021-10-05 | 34.11 | $33.79 | 5279 |
| 2021-10-04 | 34.33 | $33.58 | 2417 |
| 2021-10-01 | 34.58 | $32.09 | 1012 |
| 2021-09-30 | 34.90 | $32.55 | 8035 |
| 2021-09-29 | 35.20 | $32.36 | 12208 |
| 2021-09-28 | 35.50 | $32.52 | 5421 |
| 2021-09-27 | 35.78 | $35.25 | 1967 |
| 2021-09-24 | 35.92 | $34.50 | 334 |
| 2021-09-23 | 36.15 | $34.32 | 3873 |
| 2021-09-22 | 36.48 | $33.91 | 245 |
| 2021-09-21 | 36.78 | $32.80 | 1023 |
| 2021-09-20 | 37.11 | $32.60 | 8262 |
| 2021-09-17 | 37.33 | $33.80 | 1173 |
| 2021-09-16 | 37.45 | $34.53 | — |
| 2021-09-15 | 37.61 | $34.53 | 521 |
| 2021-09-14 | 37.76 | $34.98 | 210 |
| 2021-09-13 | 37.93 | $35.17 | 19049 |
| 2021-09-10 | 38.05 | $36.33 | 237 |
| 2021-09-09 | 38.10 | $36.34 | — |
| 2021-09-08 | 38.13 | $36.34 | 2086 |
| 2021-09-07 | 38.15 | $38.13 | 307 |
| 2021-09-03 | 38.04 | $38.50 | — |
| 2021-09-02 | 37.97 | $38.50 | — |
| 2021-09-01 | 38.04 | $38.50 | 447 |
| 2021-08-31 | 38.04 | $38.35 | 2206 |
| 2021-08-30 | 38.06 | $38.31 | 2713 |
| 2021-08-27 | 38.06 | $38.00 | 1379 |
| 2021-08-26 | 38.07 | $39.10 | 1401 |
| 2021-08-25 | 38.04 | $40.92 | 1017 |
| 2021-08-24 | 37.88 | $39.93 | 3584 |
| 2021-08-23 | 37.76 | $39.41 | 6150 |
| 2021-08-20 | 37.68 | $37.00 | 5140 |
| 2021-08-19 | 37.75 | $36.09 | 4095 |
| 2021-08-18 | 37.89 | $37.75 | 6049 |
| 2021-08-17 | 37.96 | $37.47 | 4463 |
| 2021-08-16 | 37.96 | $38.37 | 2691 |
| 2021-08-13 | 37.86 | $37.62 | 1679 |
| 2021-08-12 | 37.81 | $37.35 | 421 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.13
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.19
Average
24.69
Maximum
38.34
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.13 | $14.85 | 5446 |
| 2026-08-06 | 15.16 | $14.55 | 300 |
| 2026-08-05 | 15.22 | $14.55 | 300 |
| 2026-08-04 | 15.30 | $14.55 | 23500 |
| 2026-08-03 | 15.37 | $14.68 | 400 |
| 2026-07-31 | 15.45 | $14.68 | 3600 |
| 2026-07-30 | 15.53 | $14.79 | 32600 |
| 2026-07-29 | 15.61 | $16.59 | 26900 |
| 2026-07-28 | 15.50 | $16.61 | 17900 |
| 2026-07-27 | 15.38 | $16.15 | 100 |
| 2026-07-24 | 15.30 | $16.15 | 8641 |
| 2026-07-23 | 15.22 | $16.23 | 14607 |
| 2026-07-22 | 15.11 | $16.06 | 100 |
| 2026-07-21 | 15.01 | $16.06 | 18600 |
| 2026-07-20 | 14.90 | $15.89 | 4300 |
| 2026-07-17 | 14.79 | $15.87 | 10800 |
| 2026-07-16 | 14.68 | $16.05 | 31414 |
| 2026-07-15 | 14.54 | $15.31 | 100 |
| 2026-07-14 | 14.45 | $15.31 | 100 |
| 2026-07-13 | 14.36 | $15.31 | 100 |
| 2026-07-10 | 14.26 | $15.31 | 100 |
| 2026-07-09 | 14.15 | $15.31 | 15800 |
| 2026-07-08 | 14.03 | $15.00 | 100 |
| 2026-07-07 | 13.93 | $15.00 | 17200 |
| 2026-07-06 | 13.82 | $15.11 | 4230 |
| 2026-07-02 | 13.68 | $14.22 | 100 |
| 2026-07-01 | 13.63 | $14.22 | 100 |
| 2026-06-30 | 13.56 | $14.22 | 100 |
| 2026-06-29 | 13.49 | $14.22 | 9349 |
| 2026-06-26 | 13.42 | $13.96 | 52800 |
| 2026-06-25 | 13.36 | $13.91 | 11811 |
| 2026-06-24 | 13.30 | $12.84 | 6700 |
| 2026-06-23 | 13.35 | $12.90 | 100 |
| 2026-06-22 | 13.40 | $12.90 | 100 |
| 2026-06-18 | 13.45 | $12.91 | 9000 |
| 2026-06-17 | 13.51 | $13.26 | 30200 |
| 2026-06-16 | 13.53 | $13.05 | 22735 |
| 2026-06-15 | 13.58 | $13.72 | 2400 |
| 2026-06-12 | 13.57 | $13.65 | 15125 |
| 2026-06-11 | 13.56 | $13.41 | 23322 |
| 2026-06-10 | 13.58 | $13.42 | — |
| 2026-06-09 | 13.59 | $13.42 | 10000 |
| 2026-06-08 | 13.61 | $13.65 | 13000 |
| 2026-06-05 | 13.61 | $13.64 | 17800 |
| 2026-06-04 | 13.60 | $13.45 | 5400 |
| 2026-06-03 | 13.62 | $13.39 | 3400 |
| 2026-06-02 | 13.64 | $13.45 | 9000 |
| 2026-06-01 | 13.66 | $13.23 | 17800 |
| 2026-05-29 | 13.71 | $13.38 | 5700 |
| 2026-05-28 | 13.74 | $13.38 | 12500 |
| 2026-05-27 | 13.78 | $13.56 | 18147 |
| 2026-05-26 | 13.81 | $13.66 | 1000 |
| 2026-05-22 | 13.82 | $13.66 | 14849 |
| 2026-05-21 | 13.84 | $13.43 | 1000 |
| 2026-05-20 | 13.88 | $13.43 | 18943 |
| 2026-05-19 | 13.93 | $13.39 | 7824 |
| 2026-05-18 | 13.99 | $13.75 | 514 |
| 2026-05-15 | 14.01 | $13.70 | 5700 |
| 2026-05-14 | 14.04 | $13.81 | 17732 |
| 2026-05-13 | 14.07 | $13.43 | 58300 |
| 2026-05-12 | 14.14 | $13.78 | 68230 |
| 2026-05-11 | 14.17 | $14.15 | 19109 |
| 2026-05-08 | 14.18 | $14.51 | 32646 |
| 2026-05-07 | 14.14 | $14.68 | 23218 |
| 2026-05-06 | 14.08 | $15.06 | 16622 |
| 2026-05-05 | 13.98 | $15.03 | 21900 |
| 2026-05-04 | 13.87 | $15.11 | 43331 |
| 2026-05-01 | 13.74 | $14.94 | 20800 |
| 2026-04-30 | 13.62 | $15.13 | 69230 |
| 2026-04-29 | 13.46 | $13.11 | 31000 |
| 2026-04-28 | 13.49 | $13.54 | 3800 |
| 2026-04-27 | 13.49 | $13.58 | 17900 |
| 2026-04-24 | 13.48 | $13.61 | 100 |
| 2026-04-23 | 13.46 | $13.83 | 5600 |
| 2026-04-22 | 13.42 | $13.74 | 11927 |
| 2026-04-21 | 13.39 | $13.47 | 400 |
| 2026-04-20 | 13.38 | $13.47 | 22800 |
| 2026-04-17 | 13.37 | $13.71 | 6700 |
| 2026-04-16 | 13.34 | $13.30 | 44121 |
| 2026-04-15 | 13.34 | $13.53 | 212 |
| 2026-04-14 | 13.32 | $13.53 | 212 |
| 2026-04-13 | 13.30 | $13.53 | 212 |
| 2026-04-10 | 13.28 | $13.53 | 212 |
| 2026-04-09 | 13.25 | $13.53 | 10152 |
| 2026-04-08 | 13.22 | $13.53 | 8211 |
| 2026-04-07 | 13.19 | $13.01 | 5316 |
| 2026-04-06 | 13.21 | $12.93 | 19300 |
| 2026-04-02 | 13.24 | $12.71 | 100 |
| 2026-04-01 | 13.29 | $12.71 | 1300 |
| 2026-03-31 | 13.35 | $12.71 | 13900 |
| 2026-03-30 | 13.42 | $12.65 | 12408 |
| 2026-03-27 | 13.50 | $13.28 | 1300 |
| 2026-03-26 | 13.52 | $13.28 | 24819 |
| 2026-03-25 | 13.55 | $13.12 | 14317 |
| 2026-03-24 | 13.60 | $13.16 | 1300 |
| 2026-03-23 | 13.64 | $13.16 | 2900 |
| 2026-03-20 | 13.69 | $12.92 | 2800 |
| 2026-03-19 | 13.77 | $12.92 | 17407 |
| 2026-03-18 | 13.86 | $13.76 | 372 |
| 2026-03-17 | 13.87 | $13.76 | 16000 |
| 2026-03-16 | 13.89 | $13.54 | 8830 |
| 2026-03-13 | 13.92 | $13.51 | 3434 |
| 2026-03-12 | 13.97 | $14.03 | 4624 |
| 2026-03-11 | 13.96 | $13.64 | 800 |
| 2026-03-10 | 13.99 | $13.64 | 800 |
| 2026-03-09 | 14.03 | $13.64 | 10839 |
| 2026-03-06 | 14.07 | $13.72 | 43500 |
| 2026-03-05 | 14.11 | $13.60 | 19638 |
| 2026-03-04 | 14.16 | $13.69 | 6800 |
| 2026-03-03 | 14.21 | $13.78 | 3826 |
| 2026-03-02 | 14.26 | $14.06 | 6400 |
| 2026-02-27 | 14.28 | $14.07 | 3400 |
| 2026-02-26 | 14.30 | $14.14 | 3400 |
| 2026-02-25 | 14.32 | $14.14 | 5500 |
| 2026-02-24 | 14.34 | $14.20 | 3400 |
| 2026-02-23 | 14.35 | $14.20 | 6039 |
| 2026-02-20 | 14.37 | $14.36 | 7746 |
| 2026-02-19 | 14.37 | $14.36 | 11622 |
| 2026-02-18 | 14.37 | $14.46 | 11100 |
| 2026-02-17 | 14.36 | $14.52 | 12900 |
| 2026-02-13 | 14.34 | $14.46 | 8500 |
| 2026-02-12 | 14.33 | $14.33 | 15900 |
| 2026-02-11 | 14.33 | $14.73 | 16200 |
| 2026-02-10 | 14.29 | $15.10 | 12248 |
| 2026-02-09 | 14.20 | $14.82 | 7522 |
| 2026-02-06 | 14.14 | $14.39 | 13521 |
| 2026-02-05 | 14.11 | $14.10 | 9600 |
| 2026-02-04 | 14.11 | $14.44 | 4000 |
| 2026-02-03 | 14.08 | $13.98 | 10400 |
| 2026-02-02 | 14.09 | $13.75 | 13547 |
| 2026-01-30 | 14.12 | $13.62 | 10521 |
| 2026-01-29 | 14.18 | $13.86 | 2700 |
| 2026-01-28 | 14.21 | $14.00 | 16845 |
| 2026-01-27 | 14.23 | $14.28 | 14045 |
| 2026-01-26 | 14.23 | $14.28 | 7300 |
| 2026-01-23 | 14.22 | $14.20 | 4013 |
| 2026-01-22 | 14.23 | $14.14 | 12400 |
| 2026-01-21 | 14.23 | $13.84 | 21800 |
| 2026-01-20 | 14.28 | $13.43 | 2600 |
| 2026-01-16 | 14.37 | $13.56 | 14500 |
| 2026-01-15 | 14.45 | $13.66 | 14210 |
| 2026-01-14 | 14.53 | $13.68 | 42400 |
| 2026-01-13 | 14.62 | $14.90 | 2200 |
| 2026-01-12 | 14.59 | $14.90 | 2200 |
| 2026-01-09 | 14.56 | $14.90 | 2200 |
| 2026-01-08 | 14.53 | $14.90 | 3539 |
| 2026-01-07 | 14.49 | $14.79 | 4800 |
| 2026-01-06 | 14.46 | $14.52 | — |
| 2026-01-05 | 14.45 | $14.52 | 2400 |
| 2026-01-02 | 14.44 | $14.06 | 12600 |
| 2025-12-31 | 14.48 | $13.90 | 10100 |
| 2025-12-30 | 14.54 | $14.17 | 22904 |
| 2025-12-29 | 14.58 | $14.42 | 33705 |
| 2025-12-26 | 14.60 | $14.59 | 400 |
| 2025-12-24 | 14.60 | $14.59 | 11413 |
| 2025-12-23 | 14.60 | $14.56 | 25120 |
| 2025-12-22 | 14.60 | $14.73 | 7115 |
| 2025-12-19 | 14.59 | $14.87 | 10602 |
| 2025-12-18 | 14.56 | $14.84 | 28900 |
| 2025-12-17 | 14.53 | $14.85 | 36413 |
| 2025-12-16 | 14.50 | $14.75 | 55239 |
| 2025-12-15 | 14.47 | $14.73 | 12500 |
| 2025-12-12 | 14.45 | $14.47 | — |
| 2025-12-11 | 14.44 | $14.47 | 14700 |
| 2025-12-10 | 14.44 | $14.48 | — |
| 2025-12-09 | 14.44 | $14.48 | 100 |
| 2025-12-08 | 14.43 | $14.48 | 4700 |
| 2025-12-05 | 14.43 | $14.79 | 100 |
| 2025-12-04 | 14.39 | $14.79 | 100 |
| 2025-12-03 | 14.35 | $14.79 | 9800 |
| 2025-12-02 | 14.30 | $14.65 | 5400 |
| 2025-12-01 | 14.26 | $14.68 | 1235 |
| 2025-11-28 | 14.22 | $14.60 | 9442 |
| 2025-11-26 | 14.18 | $14.57 | 1932 |
| 2025-11-25 | 14.14 | $13.92 | — |
| 2025-11-24 | 14.16 | $13.92 | 12100 |
| 2025-11-21 | 14.18 | $13.98 | 8600 |
| 2025-11-20 | 14.21 | $13.81 | 3900 |
| 2025-11-19 | 14.25 | $13.95 | 10805 |
| 2025-11-18 | 14.28 | $13.99 | 15830 |
| 2025-11-17 | 14.31 | $13.67 | 13220 |
| 2025-11-14 | 14.38 | $14.22 | 8800 |
| 2025-11-13 | 14.39 | $14.44 | 6900 |
| 2025-11-12 | 14.39 | $14.54 | 8200 |
| 2025-11-11 | 14.37 | $14.49 | 16320 |
| 2025-11-10 | 14.36 | $14.25 | 9819 |
| 2025-11-07 | 14.37 | $14.15 | 8600 |
| 2025-11-06 | 14.40 | $14.16 | 16739 |
| 2025-11-05 | 14.42 | $14.31 | 8848 |
| 2025-11-04 | 14.43 | $14.26 | 1800 |
| 2025-11-03 | 14.45 | $14.65 | 17520 |
| 2025-10-31 | 14.43 | $14.88 | 5200 |
| 2025-10-30 | 14.38 | $15.36 | 39100 |
| 2025-10-29 | 14.28 | $14.05 | 19912 |
| 2025-10-28 | 14.30 | $14.50 | 4900 |
| 2025-10-27 | 14.28 | $14.33 | 6400 |
| 2025-10-24 | 14.28 | $14.73 | 31731 |
| 2025-10-23 | 14.23 | $14.68 | 30200 |
| 2025-10-22 | 14.18 | $14.41 | 10520 |
| 2025-10-21 | 14.16 | $14.34 | 20700 |
| 2025-10-20 | 14.14 | $13.90 | 60800 |
| 2025-10-17 | 14.17 | $13.61 | 37418 |
| 2025-10-16 | 14.22 | $13.58 | 25204 |
| 2025-10-15 | 14.29 | $13.25 | 4800 |
| 2025-10-14 | 14.40 | $13.33 | 12907 |
| 2025-10-13 | 14.52 | $13.33 | 320 |
| 2025-10-10 | 14.64 | $13.52 | 1200 |
| 2025-10-09 | 14.76 | $13.55 | 6815 |
| 2025-10-08 | 14.89 | $13.80 | — |
| 2025-10-07 | 15.00 | $13.80 | 13600 |
| 2025-10-06 | 15.13 | $14.16 | 56711 |
| 2025-10-03 | 15.23 | $14.18 | 9900 |
| 2025-10-02 | 15.34 | $13.82 | — |
| 2025-10-01 | 15.50 | $13.82 | — |
| 2025-09-30 | 15.67 | $13.82 | 116000 |
| 2025-09-29 | 15.87 | $13.80 | 161220 |
| 2025-09-26 | 16.09 | $15.57 | — |
| 2025-09-25 | 16.14 | $15.57 | — |
| 2025-09-24 | 16.20 | $15.57 | 6011 |
| 2025-09-23 | 16.27 | $16.08 | 24333 |
| 2025-09-22 | 16.29 | $16.08 | 31330 |
| 2025-09-19 | 16.31 | $16.18 | — |
| 2025-09-18 | 16.32 | $16.18 | 9407 |
| 2025-09-17 | 16.34 | $16.23 | 28800 |
| 2025-09-16 | 16.35 | $16.12 | 24838 |
| 2025-09-15 | 16.37 | $16.00 | 41000 |
| 2025-09-12 | 16.41 | $16.13 | — |
| 2025-09-11 | 16.44 | $16.13 | — |
| 2025-09-10 | 16.48 | $16.13 | — |
| 2025-09-09 | 16.51 | $16.13 | 15607 |
| 2025-09-08 | 16.55 | $16.35 | 25300 |
| 2025-09-05 | 16.57 | $16.21 | — |
| 2025-09-04 | 16.61 | $16.21 | — |
| 2025-09-03 | 16.65 | $16.21 | 21600 |
| 2025-09-02 | 16.70 | $16.44 | 18744 |
| 2025-08-29 | 16.73 | $16.45 | 23114 |
| 2025-08-28 | 16.76 | $16.32 | 7420 |
| 2025-08-27 | 16.80 | $16.50 | 15100 |
| 2025-08-26 | 16.83 | $16.86 | 7704 |
| 2025-08-25 | 16.83 | $16.94 | — |
| 2025-08-22 | 16.82 | $16.94 | 6903 |
| 2025-08-21 | 16.81 | $16.80 | — |
| 2025-08-20 | 16.81 | $16.80 | — |
| 2025-08-19 | 16.81 | $16.80 | — |
| 2025-08-18 | 16.81 | $16.80 | — |
| 2025-08-15 | 16.81 | $16.80 | 33538 |
| 2025-08-14 | 16.81 | $16.76 | 39700 |
| 2025-08-13 | 16.82 | $16.62 | 23400 |
| 2025-08-12 | 16.84 | $16.16 | 11130 |
| 2025-08-11 | 16.91 | $15.73 | 5622 |
| 2025-08-08 | 17.03 | $15.73 | 118618 |
| 2025-08-07 | 17.17 | $15.39 | 61400 |
| 2025-08-06 | 17.36 | $15.84 | 40000 |
| 2025-08-05 | 17.52 | $16.00 | — |
| 2025-08-04 | 17.68 | $16.00 | 5009 |
| 2025-08-01 | 17.86 | $16.53 | 55905 |
| 2025-07-31 | 18.00 | $16.02 | 73412 |
| 2025-07-30 | 18.20 | $18.12 | 13700 |
| 2025-07-29 | 18.21 | $18.10 | 13223 |
| 2025-07-28 | 18.22 | $18.16 | 14400 |
| 2025-07-25 | 18.23 | $18.83 | — |
| 2025-07-24 | 18.17 | $18.84 | 25720 |
| 2025-07-23 | 18.10 | $19.00 | 8512 |
| 2025-07-22 | 18.00 | $19.22 | 11400 |
| 2025-07-21 | 17.87 | $18.79 | 17300 |
| 2025-07-18 | 17.78 | $18.49 | 3310 |
| 2025-07-17 | 17.70 | $18.51 | 26232 |
| 2025-07-16 | 17.62 | $18.14 | 19118 |
| 2025-07-15 | 17.56 | $17.81 | — |
| 2025-07-14 | 17.53 | $17.81 | 229 |
| 2025-07-11 | 17.51 | $17.93 | 48500 |
| 2025-07-10 | 17.46 | $18.30 | 35047 |
| 2025-07-09 | 17.37 | $18.05 | 39300 |
| 2025-07-08 | 17.30 | $17.95 | 24000 |
| 2025-07-07 | 17.23 | $17.40 | 2002 |
| 2025-07-03 | 17.21 | $17.11 | — |
| 2025-07-02 | 17.23 | $17.11 | 26200 |
| 2025-07-01 | 17.24 | $16.87 | — |
| 2025-06-30 | 17.28 | $16.87 | 48015 |
| 2025-06-27 | 17.32 | $17.05 | — |
| 2025-06-26 | 17.35 | $17.05 | 10720 |
| 2025-06-25 | 17.38 | $17.00 | 8100 |
| 2025-06-24 | 17.42 | $17.15 | 4000 |
| 2025-06-23 | 17.45 | $16.90 | — |
| 2025-06-20 | 17.51 | $16.90 | 14813 |
| 2025-06-18 | 17.57 | $17.45 | 6347 |
| 2025-06-17 | 17.58 | $17.26 | — |
| 2025-06-16 | 17.62 | $17.26 | 21500 |
| 2025-06-13 | 17.65 | $17.30 | 16100 |
| 2025-06-12 | 17.69 | $17.47 | 26000 |
| 2025-06-11 | 17.71 | $17.39 | — |
| 2025-06-10 | 17.75 | $17.39 | — |
| 2025-06-09 | 17.79 | $17.38 | 15700 |
| 2025-06-06 | 17.83 | $17.85 | — |
| 2025-06-05 | 17.83 | $17.85 | — |
| 2025-06-04 | 17.82 | $17.86 | 2600 |
| 2025-06-03 | 17.82 | $17.63 | 11400 |
| 2025-06-02 | 17.84 | $18.14 | — |
| 2025-05-30 | 17.81 | $18.14 | — |
| 2025-05-29 | 17.77 | $18.14 | — |
| 2025-05-28 | 17.73 | $18.14 | — |
| 2025-05-27 | 17.69 | $18.14 | — |
| 2025-05-23 | 17.64 | $18.14 | — |
| 2025-05-22 | 17.59 | $18.14 | — |
| 2025-05-21 | 17.53 | $18.14 | — |
| 2025-05-20 | 17.47 | $18.14 | 5200 |
| 2025-05-19 | 17.40 | $18.12 | — |
| 2025-05-16 | 17.32 | $18.12 | — |
| 2025-05-15 | 17.24 | $18.12 | 6922 |
| 2025-05-14 | 17.15 | $18.30 | — |
| 2025-05-13 | 17.02 | $18.30 | 1609 |
| 2025-05-12 | 16.89 | $18.38 | 5441 |
| 2025-05-09 | 16.73 | $17.30 | — |
| 2025-05-08 | 16.67 | $17.30 | 1700 |
| 2025-05-07 | 16.61 | $16.32 | — |
| 2025-05-06 | 16.64 | $16.32 | 5732 |
| 2025-05-05 | 16.67 | $16.31 | — |
| 2025-05-02 | 16.71 | $16.31 | — |
| 2025-05-01 | 16.75 | $16.31 | 13300 |
| 2025-04-30 | 16.80 | $17.32 | — |
| 2025-04-29 | 16.74 | $17.32 | — |
| 2025-04-28 | 16.68 | $17.32 | — |
| 2025-04-25 | 16.62 | $17.32 | 22329 |
| 2025-04-24 | 16.54 | $17.00 | 25900 |
| 2025-04-23 | 16.50 | $16.60 | 20415 |
| 2025-04-22 | 16.48 | $15.86 | — |
| 2025-04-21 | 16.55 | $15.86 | 12500 |
| 2025-04-17 | 16.62 | $15.65 | — |
| 2025-04-16 | 16.72 | $15.65 | 20436 |
| 2025-04-15 | 16.84 | $16.49 | — |
| 2025-04-14 | 16.87 | $16.49 | 11333 |
| 2025-04-11 | 16.91 | $16.15 | 20727 |
| 2025-04-10 | 17.00 | $16.04 | 7835 |
| 2025-04-09 | 17.10 | $15.01 | 17300 |
| 2025-04-08 | 17.32 | $15.16 | 18811 |
| 2025-04-07 | 17.54 | $16.17 | — |
| 2025-04-04 | 17.69 | $16.17 | 28832 |
| 2025-04-03 | 17.85 | $16.11 | 11924 |
| 2025-04-02 | 18.03 | $17.17 | — |
| 2025-04-01 | 18.12 | $17.17 | 21000 |
| 2025-03-31 | 18.22 | $16.85 | 19701 |
| 2025-03-28 | 18.36 | $17.75 | — |
| 2025-03-27 | 18.43 | $17.75 | 22935 |
| 2025-03-26 | 18.50 | $18.01 | 5209 |
| 2025-03-25 | 18.55 | $17.93 | 3243 |
| 2025-03-24 | 18.62 | $17.90 | 3700 |
| 2025-03-21 | 18.69 | $17.72 | 2400 |
| 2025-03-20 | 18.79 | $17.83 | — |
| 2025-03-19 | 18.90 | $17.83 | 4000 |
| 2025-03-18 | 19.01 | $17.97 | — |
| 2025-03-17 | 19.12 | $17.97 | — |
| 2025-03-14 | 19.24 | $17.97 | — |
| 2025-03-13 | 19.37 | $17.97 | — |
| 2025-03-12 | 19.52 | $17.96 | 5700 |
| 2025-03-11 | 19.68 | $18.65 | — |
| 2025-03-10 | 19.79 | $18.65 | — |
| 2025-03-07 | 19.91 | $18.65 | — |
| 2025-03-06 | 20.04 | $18.65 | — |
| 2025-03-05 | 20.19 | $18.65 | 25206 |
| 2025-03-04 | 20.35 | $18.13 | 6317 |
| 2025-03-03 | 20.59 | $19.03 | 2405 |
| 2025-02-28 | 20.75 | $18.74 | — |
| 2025-02-27 | 20.96 | $18.74 | 2846 |
| 2025-02-26 | 21.20 | $19.05 | 11608 |
| 2025-02-25 | 21.42 | $19.85 | 1900 |
| 2025-02-24 | 21.59 | $21.68 | 2000 |
| 2025-02-21 | 21.58 | $21.67 | 8500 |
| 2025-02-20 | 21.57 | $21.96 | 1100 |
| 2025-02-19 | 21.53 | $21.05 | 8508 |
| 2025-02-18 | 21.58 | $21.18 | 7000 |
| 2025-02-14 | 21.62 | $21.17 | 3048 |
| 2025-02-13 | 21.67 | $21.21 | 2722 |
| 2025-02-12 | 21.72 | $20.87 | 1000 |
| 2025-02-11 | 21.81 | $21.76 | — |
| 2025-02-10 | 21.81 | $21.76 | — |
| 2025-02-07 | 21.82 | $21.77 | 4700 |
| 2025-02-06 | 21.82 | $21.14 | — |
| 2025-02-05 | 21.90 | $21.14 | — |
| 2025-02-04 | 21.97 | $21.14 | 8500 |
| 2025-02-03 | 22.06 | $20.48 | 11200 |
| 2025-01-31 | 22.23 | $21.66 | 10300 |
| 2025-01-30 | 22.29 | $22.22 | 9424 |
| 2025-01-29 | 22.30 | $22.08 | 18300 |
| 2025-01-28 | 22.32 | $22.00 | 14600 |
| 2025-01-27 | 22.35 | $21.90 | — |
| 2025-01-24 | 22.40 | $21.90 | — |
| 2025-01-23 | 22.45 | $21.90 | 4300 |
| 2025-01-22 | 22.51 | $21.56 | 4000 |
| 2025-01-21 | 22.61 | $21.75 | — |
| 2025-01-17 | 22.70 | $21.76 | 4900 |
| 2025-01-16 | 22.80 | $22.14 | 10116 |
| 2025-01-15 | 22.87 | $21.95 | 10500 |
| 2025-01-14 | 22.97 | $21.70 | 2612 |
| 2025-01-13 | 23.10 | $21.71 | 6734 |
| 2025-01-10 | 23.25 | $22.27 | 11700 |
| 2025-01-08 | 23.35 | $23.43 | — |
| 2025-01-07 | 23.34 | $23.43 | 10648 |
| 2025-01-06 | 23.33 | $23.25 | — |
| 2025-01-03 | 23.34 | $23.25 | 10700 |
| 2025-01-02 | 23.35 | $24.05 | 500 |
| 2024-12-31 | 23.28 | $23.20 | 515 |
| 2024-12-30 | 23.28 | $23.12 | — |
| 2024-12-27 | 23.30 | $23.12 | 2705 |
| 2024-12-26 | 23.32 | $23.25 | — |
| 2024-12-24 | 23.33 | $23.25 | 1806 |
| 2024-12-23 | 23.34 | $23.18 | 5726 |
| 2024-12-20 | 23.35 | $23.16 | — |
| 2024-12-19 | 23.37 | $23.16 | 505 |
| 2024-12-18 | 23.39 | $23.33 | 10800 |
| 2024-12-17 | 23.40 | $23.60 | — |
| 2024-12-16 | 23.38 | $23.60 | 6300 |
| 2024-12-13 | 23.36 | $23.06 | — |
| 2024-12-12 | 23.39 | $23.06 | 1900 |
| 2024-12-11 | 23.42 | $23.95 | 4500 |
| 2024-12-10 | 23.37 | $23.95 | 15900 |
| 2024-12-09 | 23.31 | $24.50 | — |
| 2024-12-06 | 23.18 | $24.50 | 4206 |
| 2024-12-05 | 23.04 | $24.77 | 6100 |
| 2024-12-04 | 22.86 | $24.65 | 12600 |
| 2024-12-03 | 22.67 | $23.25 | 2000 |
| 2024-12-02 | 22.61 | $23.26 | — |
| 2024-11-29 | 22.54 | $23.26 | 410 |
| 2024-11-27 | 22.47 | $23.10 | 2500 |
| 2024-11-26 | 22.40 | $22.70 | 2800 |
| 2024-11-25 | 22.37 | $22.86 | 19600 |
| 2024-11-22 | 22.32 | $22.60 | 4900 |
| 2024-11-21 | 22.29 | $22.27 | — |
| 2024-11-20 | 22.29 | $22.27 | — |
| 2024-11-19 | 22.29 | $22.27 | — |
| 2024-11-18 | 22.29 | $22.27 | 7246 |
| 2024-11-15 | 22.30 | $22.19 | — |
| 2024-11-14 | 22.31 | $22.19 | — |
| 2024-11-13 | 22.32 | $22.19 | — |
| 2024-11-12 | 22.34 | $22.19 | 2600 |
| 2024-11-11 | 22.35 | $22.45 | 4100 |
| 2024-11-08 | 22.34 | $22.24 | 5000 |
| 2024-11-07 | 22.35 | $21.49 | — |
| 2024-11-06 | 22.44 | $21.49 | 8540 |
| 2024-11-05 | 22.54 | $22.00 | — |
| 2024-11-04 | 22.60 | $22.00 | 3500 |
| 2024-11-01 | 22.66 | $21.09 | — |
| 2024-10-31 | 22.83 | $21.09 | 44141 |
| 2024-10-30 | 23.01 | $23.11 | 11819 |
| 2024-10-29 | 23.00 | $23.35 | 4612 |
| 2024-10-28 | 22.96 | $22.21 | — |
| 2024-10-25 | 23.04 | $22.21 | — |
| 2024-10-24 | 23.13 | $22.21 | — |
| 2024-10-23 | 23.22 | $22.21 | 3200 |
| 2024-10-22 | 23.33 | $23.58 | — |
| 2024-10-21 | 23.31 | $23.59 | 2310 |
| 2024-10-18 | 23.28 | $23.80 | 4800 |
| 2024-10-17 | 23.22 | $23.80 | 3634 |
| 2024-10-16 | 23.16 | $24.15 | 7000 |
| 2024-10-15 | 23.05 | $23.45 | 7121 |
| 2024-10-14 | 23.01 | $23.88 | 100 |
| 2024-10-11 | 22.92 | $23.25 | 4700 |
| 2024-10-10 | 22.89 | $23.25 | 7607 |
| 2024-10-09 | 22.85 | $23.50 | 2322 |
| 2024-10-08 | 22.78 | $23.00 | 2400 |
| 2024-10-07 | 22.76 | $23.00 | 2700 |
| 2024-10-04 | 22.73 | $23.00 | 3100 |
| 2024-10-03 | 22.70 | $22.55 | 2700 |
| 2024-10-02 | 22.72 | $22.85 | 2700 |
| 2024-10-01 | 22.71 | $22.50 | 4200 |
| 2024-09-30 | 22.73 | $22.20 | 13324 |
| 2024-09-27 | 22.78 | $23.58 | 9808 |
| 2024-09-26 | 22.70 | $23.14 | 11600 |
| 2024-09-25 | 22.65 | $23.14 | 6800 |
| 2024-09-24 | 22.60 | $23.14 | 11014 |
| 2024-09-23 | 22.54 | $23.10 | 9629 |
| 2024-09-20 | 22.49 | $23.03 | 10200 |
| 2024-09-19 | 22.43 | $23.03 | 24823 |
| 2024-09-18 | 22.37 | $21.75 | 1400 |
| 2024-09-17 | 22.43 | $21.75 | 2500 |
| 2024-09-16 | 22.50 | $21.86 | 547 |
| 2024-09-13 | 22.57 | $21.26 | 17700 |
| 2024-09-12 | 22.71 | $22.06 | 2900 |
| 2024-09-11 | 22.78 | $21.35 | — |
| 2024-09-10 | 22.93 | $21.35 | 8843 |
| 2024-09-09 | 23.09 | $21.39 | 1400 |
| 2024-09-06 | 23.27 | $23.25 | 1200 |
| 2024-09-05 | 23.27 | $23.25 | 300 |
| 2024-09-04 | 23.28 | $23.25 | 5600 |
| 2024-09-03 | 23.28 | $23.25 | 10601 |
| 2024-08-30 | 23.28 | $24.01 | 800 |
| 2024-08-29 | 23.21 | $24.01 | 2400 |
| 2024-08-28 | 23.12 | $24.01 | 8046 |
| 2024-08-27 | 23.03 | $24.58 | 17100 |
| 2024-08-26 | 22.86 | $24.58 | 5209 |
| 2024-08-23 | 22.68 | $23.35 | 1000 |
| 2024-08-22 | 22.61 | $23.35 | 1900 |
| 2024-08-21 | 22.54 | $23.35 | 1900 |
| 2024-08-20 | 22.45 | $23.10 | 4200 |
| 2024-08-19 | 22.38 | $23.10 | 1424 |
| 2024-08-16 | 22.31 | $22.52 | 4600 |
| 2024-08-15 | 22.28 | $22.40 | 1300 |
| 2024-08-14 | 22.27 | $22.40 | 4800 |
| 2024-08-13 | 22.26 | $21.72 | 2000 |
| 2024-08-09 | 22.31 | $21.72 | 2000 |
| 2024-08-08 | 22.38 | $21.72 | 2000 |
| 2024-08-07 | 22.44 | $21.85 | 24307 |
| 2024-08-06 | 22.51 | $23.07 | 100 |
| 2024-08-05 | 22.45 | $23.07 | 100 |
| 2024-08-02 | 22.38 | $23.07 | 100 |
| 2024-08-01 | 22.31 | $23.07 | 19383 |
| 2024-07-31 | 22.23 | $22.48 | 21625 |
| 2024-07-30 | 22.20 | $24.10 | 9818 |
| 2024-07-29 | 22.00 | $23.92 | 250 |
| 2024-07-26 | 21.80 | $23.92 | 3723 |
| 2024-07-23 | 21.58 | $22.00 | 100 |
| 2024-07-22 | 21.54 | $22.00 | 5335 |
| 2024-07-19 | 21.49 | $21.75 | 24484 |
| 2024-07-18 | 21.46 | $22.25 | 11657 |
| 2024-07-16 | 21.38 | $22.45 | 7221 |
| 2024-07-15 | 21.26 | $22.10 | 11273 |
| 2024-07-11 | 21.17 | $20.59 | 11553 |
| 2024-07-03 | 21.24 | $20.66 | 110 |
| 2024-07-01 | 21.30 | $20.75 | 5185 |
| 2024-06-28 | 21.35 | $20.56 | — |
| 2024-06-27 | 21.44 | $20.56 | — |
| 2024-06-26 | 21.53 | $20.56 | 110 |
| 2024-06-25 | 21.63 | $21.15 | — |
| 2024-06-24 | 21.68 | $21.15 | 427 |
| 2024-06-17 | 21.74 | $21.49 | 403 |
| 2024-06-13 | 21.76 | $20.31 | 25 |
| 2024-06-10 | 21.92 | $21.65 | 285 |
| 2024-06-07 | 21.95 | $21.32 | 264 |
| 2024-06-05 | 22.01 | $21.52 | 490 |
| 2024-06-04 | 22.06 | $21.26 | 200 |
| 2024-06-03 | 22.15 | $21.31 | 230 |
| 2024-05-29 | 22.24 | $21.11 | 1825 |
| 2024-05-28 | 22.35 | $21.15 | 1758 |
| 2024-05-23 | 22.48 | $21.13 | 900 |
| 2024-05-16 | 22.62 | $21.76 | 613 |
| 2024-05-15 | 22.71 | $21.95 | 3100 |
| 2024-05-09 | 22.80 | $21.09 | 100 |
| 2024-05-08 | 22.97 | $21.28 | 2000 |
| 2024-05-06 | 23.15 | $22.23 | 3850 |
| 2024-05-03 | 23.25 | $22.26 | 1650 |
| 2024-05-02 | 23.35 | $22.40 | 500 |
| 2024-04-30 | 23.46 | $22.14 | 332 |
| 2024-04-29 | 23.59 | $22.16 | 748 |
| 2024-04-26 | 23.74 | $22.21 | 528 |
| 2024-04-25 | 23.91 | $22.50 | 6209 |
| 2024-04-19 | 24.05 | $22.27 | 235 |
| 2024-04-18 | 24.24 | $22.65 | 25295 |
| 2024-04-17 | 24.41 | $22.50 | 10775 |
| 2024-04-16 | 24.61 | $22.85 | 6100 |
| 2024-04-15 | 24.80 | $23.50 | 100 |
| 2024-04-09 | 24.93 | $24.92 | 165 |
| 2024-04-08 | 24.93 | $25.30 | 121 |
| 2024-04-03 | 24.89 | $25.32 | 1630 |
| 2024-04-02 | 24.85 | $25.35 | 139 |
| 2024-04-01 | 24.80 | $25.44 | 1069 |
| 2024-03-28 | 24.73 | $25.75 | 3107 |
| 2024-03-21 | 24.62 | $25.24 | 203 |
| 2024-03-19 | 24.56 | $24.50 | 200 |
| 2024-03-13 | 24.56 | $24.47 | 1485 |
| 2024-03-12 | 24.57 | $23.50 | 100 |
| 2024-03-08 | 24.69 | $23.88 | 119 |
| 2024-03-07 | 24.77 | $24.03 | 180 |
| 2024-03-06 | 24.85 | $24.03 | 302 |
| 2024-03-05 | 24.93 | $23.50 | 4213 |
| 2024-03-04 | 25.09 | $23.61 | 704 |
| 2024-03-01 | 25.24 | $24.25 | 1901 |
| 2024-02-29 | 25.35 | $24.30 | 7836 |
| 2024-02-28 | 25.46 | $24.59 | 10202 |
| 2024-02-27 | 25.55 | $25.20 | 107 |
| 2024-02-26 | 25.58 | $25.16 | — |
| 2024-02-23 | 25.63 | $25.16 | 6000 |
| 2024-02-22 | 25.68 | $25.35 | 6357 |
| 2024-02-21 | 25.71 | $25.30 | 13039 |
| 2024-02-20 | 25.75 | $25.75 | — |
| 2024-02-16 | 25.75 | $25.75 | 505 |
| 2024-02-15 | 25.76 | $25.59 | — |
| 2024-02-14 | 25.77 | $25.59 | 1007 |
| 2024-02-13 | 25.79 | $25.25 | 2121 |
| 2024-02-12 | 25.85 | $26.39 | 610 |
| 2024-02-09 | 25.79 | $25.85 | 1920 |
| 2024-02-08 | 25.79 | $26.30 | — |
| 2024-02-07 | 25.73 | $26.30 | 400 |
| 2024-02-06 | 25.67 | $26.00 | 300 |
| 2024-02-05 | 25.64 | $26.12 | — |
| 2024-02-02 | 25.59 | $26.12 | 558 |
| 2024-02-01 | 25.53 | $25.85 | — |
| 2024-01-31 | 25.50 | $25.85 | 4927 |
| 2024-01-30 | 25.46 | $25.92 | 416 |
| 2024-01-29 | 25.41 | $26.18 | 1487 |
| 2024-01-26 | 25.33 | $26.16 | 3003 |
| 2024-01-25 | 25.24 | $25.75 | 1702 |
| 2024-01-24 | 25.19 | $26.76 | 1778 |
| 2024-01-23 | 25.02 | $24.81 | 387 |
| 2024-01-22 | 25.05 | $24.45 | — |
| 2024-01-19 | 25.11 | $24.45 | — |
| 2024-01-18 | 25.18 | $24.45 | — |
| 2024-01-17 | 25.26 | $24.45 | 5590 |
| 2024-01-16 | 25.34 | $24.91 | — |
| 2024-01-12 | 25.39 | $24.91 | — |
| 2024-01-11 | 25.44 | $24.91 | 2218 |
| 2024-01-10 | 25.49 | $25.58 | 4770 |
| 2024-01-09 | 25.48 | $25.10 | — |
| 2024-01-08 | 25.52 | $25.10 | 4282 |
| 2024-01-05 | 25.57 | $25.25 | 8011 |
| 2024-01-04 | 25.60 | $25.49 | 7288 |
| 2024-01-03 | 25.61 | $25.45 | 7899 |
| 2024-01-02 | 25.63 | $26.25 | 7706 |
| 2023-12-29 | 25.57 | $26.53 | 9097 |
| 2023-12-28 | 25.46 | $26.20 | 14576 |
| 2023-12-27 | 25.39 | $26.20 | 8657 |
| 2023-12-26 | 25.30 | $26.48 | — |
| 2023-12-22 | 25.18 | $26.48 | 5183 |
| 2023-12-21 | 25.04 | $25.60 | 5313 |
| 2023-12-20 | 24.98 | $25.00 | — |
| 2023-12-19 | 24.98 | $25.00 | — |
| 2023-12-18 | 24.98 | $25.00 | 3500 |
| 2023-12-15 | 24.97 | $24.95 | 7302 |
| 2023-12-14 | 24.98 | $25.30 | 3322 |
| 2023-12-13 | 24.94 | $24.65 | 2998 |
| 2023-12-12 | 24.97 | $25.39 | — |
| 2023-12-11 | 24.93 | $25.39 | — |
| 2023-12-08 | 24.88 | $25.39 | 1818 |
| 2023-12-07 | 24.83 | $24.54 | 3572 |
| 2023-12-06 | 24.86 | $24.59 | — |
| 2023-12-05 | 24.89 | $24.59 | — |
| 2023-12-04 | 24.92 | $24.59 | — |
| 2023-12-01 | 24.95 | $24.59 | — |
| 2023-11-30 | 24.99 | $24.59 | — |
| 2023-11-29 | 25.03 | $24.59 | 1847 |
| 2023-11-28 | 25.08 | $24.85 | — |
| 2023-11-27 | 25.10 | $24.85 | — |
| 2023-11-24 | 25.13 | $24.85 | — |
| 2023-11-22 | 25.16 | $24.85 | 10282 |
| 2023-11-21 | 25.19 | $24.95 | 4622 |
| 2023-11-20 | 25.21 | $25.12 | 5171 |
| 2023-11-17 | 25.22 | $25.20 | 3761 |
| 2023-11-16 | 25.23 | $26.24 | — |
| 2023-11-15 | 25.12 | $26.24 | 908 |
| 2023-11-14 | 25.00 | $24.23 | — |
| 2023-11-13 | 25.08 | $24.23 | 6178 |
| 2023-11-10 | 25.17 | $24.50 | — |
| 2023-11-09 | 25.24 | $24.50 | 4296 |
| 2023-11-08 | 25.32 | $24.80 | — |
| 2023-11-07 | 25.38 | $24.80 | 10650 |
| 2023-11-06 | 25.44 | $24.90 | 3821 |
| 2023-11-03 | 25.50 | $24.80 | — |
| 2023-11-02 | 25.57 | $24.80 | 9707 |
| 2023-11-01 | 25.65 | $23.75 | 5535 |
| 2023-10-31 | 25.85 | $24.06 | 6938 |
| 2023-10-30 | 26.04 | $24.75 | — |
| 2023-10-27 | 26.17 | $24.75 | 2766 |
| 2023-10-26 | 26.32 | $26.75 | — |
| 2023-10-25 | 26.28 | $26.75 | 1503 |
| 2023-10-24 | 26.23 | $26.32 | 3563 |
| 2023-10-23 | 26.22 | $26.75 | 3683 |
| 2023-10-20 | 26.16 | $27.12 | 2697 |
| 2023-10-19 | 26.06 | $26.93 | 2379 |
| 2023-10-18 | 25.97 | $26.52 | — |
| 2023-10-17 | 25.91 | $26.52 | 1260 |
| 2023-10-16 | 25.85 | $26.79 | — |
| 2023-10-13 | 25.75 | $26.79 | 2430 |
| 2023-10-12 | 25.64 | $27.16 | 3854 |
| 2023-10-11 | 25.48 | $26.40 | 4751 |
| 2023-10-10 | 25.38 | $25.01 | 983 |
| 2023-10-09 | 25.42 | $26.96 | 261 |
| 2023-10-06 | 25.26 | $24.55 | — |
| 2023-10-05 | 25.33 | $24.55 | 7249 |
| 2023-10-04 | 25.42 | $25.21 | — |
| 2023-10-03 | 25.44 | $25.21 | — |
| 2023-10-02 | 25.46 | $25.21 | — |
| 2023-09-29 | 25.49 | $25.21 | — |
| 2023-09-28 | 25.52 | $25.21 | 173 |
| 2023-09-27 | 25.55 | $23.82 | — |
| 2023-09-26 | 25.73 | $23.82 | 5397 |
| 2023-09-25 | 25.93 | $25.00 | 2006 |
| 2023-09-22 | 26.03 | $25.50 | 8085 |
| 2023-09-21 | 26.09 | $24.84 | 10836 |
| 2023-09-20 | 26.22 | $26.00 | 9813 |
| 2023-09-19 | 26.24 | $25.70 | 13996 |
| 2023-09-18 | 26.30 | $26.24 | 15690 |
| 2023-09-15 | 26.31 | $26.25 | 17604 |
| 2023-09-14 | 26.31 | $26.11 | 13416 |
| 2023-09-13 | 26.33 | $25.50 | 3557 |
| 2023-09-12 | 26.42 | $26.25 | 15928 |
| 2023-09-11 | 26.44 | $26.20 | 4042 |
| 2023-09-08 | 26.47 | $26.00 | 18679 |
| 2023-09-07 | 26.51 | $26.25 | 20370 |
| 2023-09-06 | 26.54 | $26.74 | 13789 |
| 2023-09-05 | 26.52 | $27.00 | 110 |
| 2023-09-01 | 26.47 | $26.55 | — |
| 2023-08-31 | 26.46 | $26.55 | — |
| 2023-08-30 | 26.45 | $26.55 | 3474 |
| 2023-08-29 | 26.44 | $26.09 | — |
| 2023-08-28 | 26.48 | $26.09 | — |
| 2023-08-25 | 26.52 | $26.09 | 7005 |
| 2023-08-24 | 26.57 | $26.65 | — |
| 2023-08-23 | 26.56 | $26.65 | 1400 |
| 2023-08-22 | 26.55 | $26.45 | 4210 |
| 2023-08-21 | 26.56 | $26.37 | 1812 |
| 2023-08-18 | 26.58 | $26.50 | — |
| 2023-08-17 | 26.59 | $26.50 | 10337 |
| 2023-08-16 | 26.60 | $26.70 | — |
| 2023-08-15 | 26.59 | $26.70 | 9551 |
| 2023-08-14 | 26.57 | $26.79 | 14616 |
| 2023-08-11 | 26.55 | $26.55 | — |
| 2023-08-10 | 26.55 | $26.55 | — |
| 2023-08-09 | 26.55 | $26.55 | — |
| 2023-08-08 | 26.55 | $26.55 | 920 |
| 2023-08-07 | 26.55 | $28.00 | — |
| 2023-08-04 | 26.40 | $28.00 | — |
| 2023-08-03 | 26.23 | $28.00 | 718 |
| 2023-08-02 | 26.05 | $26.36 | — |
| 2023-08-01 | 26.01 | $26.36 | 1661 |
| 2023-07-31 | 25.98 | $25.94 | 109 |
| 2023-07-28 | 25.98 | $25.08 | — |
| 2023-07-27 | 26.07 | $25.08 | 309 |
| 2023-07-26 | 26.18 | $25.58 | 100 |
| 2023-07-25 | 26.24 | $25.80 | 16853 |
| 2023-07-24 | 26.29 | $26.35 | 1848 |
| 2023-07-21 | 26.28 | $26.34 | 1550 |
| 2023-07-20 | 26.28 | $26.80 | — |
| 2023-07-19 | 26.22 | $26.80 | 4755 |
| 2023-07-18 | 26.16 | $26.50 | 3460 |
| 2023-07-17 | 26.12 | $26.65 | — |
| 2023-07-14 | 26.07 | $26.65 | 737 |
| 2023-07-13 | 26.01 | $26.60 | 5000 |
| 2023-07-12 | 25.94 | $26.55 | — |
| 2023-07-11 | 25.88 | $26.55 | 8600 |
| 2023-07-10 | 25.81 | $26.20 | 900 |
| 2023-07-07 | 25.77 | $26.00 | 4283 |
| 2023-07-06 | 25.74 | $25.45 | 6199 |
| 2023-07-05 | 25.78 | $24.49 | — |
| 2023-07-03 | 25.91 | $24.49 | 500 |
| 2023-06-30 | 26.06 | $26.35 | 1150 |
| 2023-06-29 | 26.03 | $25.65 | — |
| 2023-06-28 | 26.07 | $25.65 | 750 |
| 2023-06-27 | 26.11 | $25.80 | 600 |
| 2023-06-26 | 26.15 | $26.31 | — |
| 2023-06-23 | 26.13 | $26.31 | — |
| 2023-06-22 | 26.11 | $26.31 | — |
| 2023-06-21 | 26.09 | $26.31 | — |
| 2023-06-20 | 26.07 | $26.31 | 1650 |
| 2023-06-16 | 26.04 | $26.36 | — |
| 2023-06-15 | 26.01 | $26.36 | 805 |
| 2023-06-14 | 25.97 | $25.72 | — |
| 2023-06-13 | 26.00 | $25.72 | — |
| 2023-06-12 | 26.03 | $25.72 | 130 |
| 2023-06-09 | 26.06 | $25.86 | 3632 |
| 2023-06-08 | 26.08 | $26.50 | 1024 |
| 2023-06-07 | 26.04 | $26.50 | 160 |
| 2023-06-06 | 25.99 | $25.24 | — |
| 2023-06-05 | 26.07 | $25.24 | — |
| 2023-06-02 | 26.15 | $25.24 | 9700 |
| 2023-06-01 | 26.25 | $25.30 | 2010 |
| 2023-05-31 | 26.35 | $25.05 | 2005 |
| 2023-05-30 | 26.49 | $24.95 | 4100 |
| 2023-05-26 | 26.65 | $25.92 | 6500 |
| 2023-05-25 | 26.72 | $26.10 | — |
| 2023-05-24 | 26.79 | $26.10 | 14509 |
| 2023-05-23 | 26.86 | $26.45 | 17450 |
| 2023-05-22 | 26.91 | $26.18 | 145 |
| 2023-05-19 | 26.98 | $26.60 | — |
| 2023-05-18 | 27.02 | $26.60 | 515 |
| 2023-05-17 | 27.07 | $26.49 | 231 |
| 2023-05-16 | 27.13 | $26.40 | 1935 |
| 2023-05-15 | 27.20 | $27.29 | — |
| 2023-05-12 | 27.19 | $27.29 | — |
| 2023-05-11 | 27.18 | $27.29 | 6300 |
| 2023-05-10 | 27.17 | $27.71 | — |
| 2023-05-09 | 27.12 | $27.71 | 8010 |
| 2023-05-08 | 27.05 | $28.60 | — |
| 2023-05-05 | 26.89 | $28.60 | 1808 |
| 2023-05-04 | 26.71 | $27.55 | 2200 |
| 2023-05-03 | 26.62 | $27.40 | 3700 |
| 2023-05-02 | 26.54 | $28.30 | 462 |
| 2023-05-01 | 26.36 | $28.34 | — |
| 2023-04-28 | 26.15 | $28.34 | 555 |
| 2023-04-27 | 25.92 | $24.75 | — |
| 2023-04-26 | 26.04 | $24.75 | 270 |
| 2023-04-25 | 26.18 | $25.00 | 2275 |
| 2023-04-24 | 26.30 | $25.10 | — |
| 2023-04-21 | 26.43 | $25.10 | — |
| 2023-04-20 | 26.57 | $25.10 | 1960 |
| 2023-04-19 | 26.72 | $25.45 | 1010 |
| 2023-04-18 | 26.85 | $25.75 | 2006 |
| 2023-04-17 | 26.97 | $25.84 | 101 |
| 2023-04-14 | 27.09 | $27.00 | — |
| 2023-04-13 | 27.10 | $27.00 | — |
| 2023-04-12 | 27.11 | $27.00 | 750 |
| 2023-04-11 | 27.12 | $27.10 | — |
| 2023-04-10 | 27.12 | $27.10 | — |
| 2023-04-06 | 27.12 | $27.10 | 3793 |
| 2023-04-05 | 27.13 | $26.86 | 100 |
| 2023-04-04 | 27.16 | $27.29 | 265 |
| 2023-04-03 | 27.14 | $29.19 | 305 |
| 2023-03-31 | 26.93 | $27.50 | 12980 |
| 2023-03-30 | 26.86 | $27.30 | 604 |
| 2023-03-29 | 26.82 | $27.30 | 800 |
| 2023-03-28 | 26.77 | $27.00 | 5662 |
| 2023-03-27 | 26.74 | $26.59 | 600 |
| 2023-03-24 | 26.76 | $27.08 | — |
| 2023-03-23 | 26.73 | $27.08 | — |
| 2023-03-22 | 26.69 | $27.08 | 255 |
| 2023-03-21 | 26.65 | $26.23 | — |
| 2023-03-20 | 26.69 | $26.23 | — |
| 2023-03-17 | 26.74 | $26.23 | — |
| 2023-03-16 | 26.79 | $26.23 | 3018 |
| 2023-03-15 | 26.85 | $26.22 | — |
| 2023-03-14 | 26.92 | $26.22 | — |
| 2023-03-13 | 26.99 | $26.22 | — |
| 2023-03-10 | 27.08 | $26.22 | 404 |
| 2023-03-09 | 27.17 | $27.22 | 130 |
| 2023-03-08 | 27.16 | $27.22 | — |
| 2023-03-07 | 27.15 | $27.22 | — |
| 2023-03-06 | 27.15 | $27.22 | — |
| 2023-03-03 | 27.14 | $27.22 | — |
| 2023-03-02 | 27.13 | $27.22 | — |
| 2023-03-01 | 27.12 | $27.22 | — |
| 2023-02-28 | 27.11 | $27.22 | 18271 |
| 2023-02-27 | 27.10 | $27.42 | — |
| 2023-02-24 | 27.07 | $27.42 | — |
| 2023-02-23 | 27.03 | $27.42 | — |
| 2023-02-22 | 26.99 | $27.42 | 100 |
| 2023-02-21 | 26.94 | $27.40 | 3928 |
| 2023-02-17 | 26.89 | $27.77 | — |
| 2023-02-16 | 26.80 | $27.77 | — |
| 2023-02-15 | 26.70 | $27.77 | — |
| 2023-02-14 | 26.59 | $27.77 | 204 |
| 2023-02-13 | 26.46 | $27.51 | 110 |
| 2023-02-10 | 26.35 | $27.65 | — |
| 2023-02-09 | 26.22 | $27.65 | 1305 |
| 2023-02-08 | 26.07 | $27.06 | 1000 |
| 2023-02-07 | 25.96 | $27.77 | 100 |
| 2023-02-06 | 25.77 | $26.89 | 1002 |
| 2023-02-03 | 25.65 | $27.16 | 325 |
| 2023-02-02 | 25.49 | $26.52 | 100 |
| 2023-02-01 | 25.39 | $25.30 | — |
| 2023-01-31 | 25.40 | $25.30 | — |
| 2023-01-30 | 25.41 | $25.30 | 8012 |
| 2023-01-27 | 25.42 | $25.29 | 19295 |
| 2023-01-26 | 25.43 | $26.21 | 100 |
| 2023-01-25 | 25.35 | $25.80 | 8200 |
| 2023-01-24 | 25.30 | $26.09 | 500 |
| 2023-01-23 | 25.22 | $25.99 | 476 |
| 2023-01-20 | 25.14 | $25.90 | 19136 |
| 2023-01-19 | 25.06 | $25.34 | 38200 |
| 2023-01-18 | 25.03 | $25.30 | 34913 |
| 2023-01-17 | 25.00 | $25.53 | — |
| 2023-01-13 | 24.94 | $25.53 | 10480 |
| 2023-01-12 | 24.88 | $26.34 | 360 |
| 2023-01-11 | 24.73 | $25.15 | — |
| 2023-01-10 | 24.68 | $25.15 | 286 |
| 2023-01-09 | 24.63 | $25.65 | 3270 |
| 2023-01-06 | 24.53 | $25.70 | 6223 |
| 2023-01-05 | 24.40 | $24.90 | 3977 |
| 2023-01-04 | 24.35 | $24.60 | — |
| 2023-01-03 | 24.32 | $24.60 | 5401 |
| 2022-12-30 | 24.29 | $24.57 | 678 |
| 2022-12-29 | 24.27 | $24.14 | — |
| 2022-12-28 | 24.28 | $24.14 | 7000 |
| 2022-12-27 | 24.29 | $23.39 | 1354 |
| 2022-12-23 | 24.39 | $24.40 | — |
| 2022-12-22 | 24.39 | $24.40 | — |
| 2022-12-21 | 24.39 | $24.40 | 3437 |
| 2022-12-20 | 24.39 | $23.00 | 1030 |
| 2022-12-19 | 24.53 | $23.25 | 155 |
| 2022-12-16 | 24.67 | $23.23 | 2581 |
| 2022-12-15 | 24.82 | $24.20 | 801 |
| 2022-12-14 | 24.88 | $24.68 | 2506 |
| 2022-12-13 | 24.90 | $24.64 | 2500 |
| 2022-12-12 | 24.93 | $23.39 | — |
| 2022-12-09 | 25.09 | $23.39 | 606 |
| 2022-12-08 | 25.27 | $23.64 | 302 |
| 2022-12-07 | 25.44 | $24.45 | — |
| 2022-12-06 | 25.55 | $24.45 | 252 |
| 2022-12-05 | 25.66 | $25.00 | 503 |
| 2022-12-02 | 25.73 | $25.65 | 3200 |
| 2022-12-01 | 25.74 | $25.70 | 3302 |
| 2022-11-30 | 25.75 | $25.51 | 7530 |
| 2022-11-29 | 25.77 | $25.67 | 290 |
| 2022-11-28 | 25.78 | $25.35 | 1300 |
| 2022-11-25 | 25.83 | $24.05 | — |
| 2022-11-23 | 26.02 | $24.05 | — |
| 2022-11-22 | 26.22 | $24.05 | — |
| 2022-11-21 | 26.45 | $24.05 | — |
| 2022-11-18 | 26.71 | $24.05 | 753 |
| 2022-11-17 | 26.99 | $23.40 | 200 |
| 2022-11-16 | 27.36 | $23.40 | 7234 |
| 2022-11-15 | 27.78 | $24.44 | 2289 |
| 2022-11-14 | 28.13 | $25.01 | 2496 |
| 2022-11-11 | 28.46 | $24.81 | 115 |
| 2022-11-10 | 28.84 | $25.66 | 161 |
| 2022-11-09 | 29.18 | $25.15 | — |
| 2022-11-08 | 29.60 | $25.15 | 2475 |
| 2022-11-07 | 30.07 | $24.93 | 355 |
| 2022-11-04 | 30.61 | $24.94 | 961 |
| 2022-11-03 | 31.21 | $25.41 | 2243 |
| 2022-11-02 | 31.82 | $29.76 | 6510 |
| 2022-11-01 | 32.04 | $30.67 | 1295 |
| 2022-10-31 | 32.18 | $32.65 | — |
| 2022-10-28 | 32.13 | $32.65 | 2715 |
| 2022-10-27 | 32.08 | $33.31 | 116 |
| 2022-10-26 | 31.95 | $32.89 | — |
| 2022-10-25 | 31.85 | $32.89 | 100 |
| 2022-10-24 | 31.74 | $31.95 | — |
| 2022-10-21 | 31.72 | $31.95 | 16105 |
| 2022-10-20 | 31.69 | $31.99 | 600 |
| 2022-10-19 | 31.66 | $32.06 | — |
| 2022-10-18 | 31.62 | $32.06 | 902 |
| 2022-10-17 | 31.57 | $30.57 | — |
| 2022-10-14 | 31.68 | $30.57 | — |
| 2022-10-13 | 31.80 | $30.57 | — |
| 2022-10-12 | 31.93 | $30.57 | 292 |
| 2022-10-11 | 32.07 | $30.61 | 2620 |
| 2022-10-10 | 32.22 | $31.15 | — |
| 2022-10-07 | 32.33 | $31.15 | 2646 |
| 2022-10-06 | 32.46 | $31.28 | — |
| 2022-10-05 | 32.58 | $31.28 | — |
| 2022-10-04 | 32.72 | $31.28 | — |
| 2022-10-03 | 32.87 | $31.28 | 250 |
| 2022-09-30 | 33.04 | $30.15 | 1890 |
| 2022-09-29 | 33.34 | $30.22 | 1525 |
| 2022-09-28 | 33.67 | $30.72 | — |
| 2022-09-27 | 33.98 | $30.72 | 2950 |
| 2022-09-26 | 34.33 | $30.75 | 903 |
| 2022-09-23 | 34.70 | $32.13 | — |
| 2022-09-22 | 34.98 | $32.13 | 535 |
| 2022-09-21 | 35.27 | $32.45 | 980 |
| 2022-09-20 | 35.57 | $34.25 | — |
| 2022-09-19 | 35.71 | $34.25 | 4319 |
| 2022-09-16 | 35.87 | $34.61 | 5001 |
| 2022-09-15 | 36.00 | $36.33 | — |
| 2022-09-14 | 35.96 | $36.33 | — |
| 2022-09-13 | 35.92 | $36.33 | 400 |
| 2022-09-12 | 35.88 | $37.00 | 612 |
| 2022-09-09 | 35.76 | $36.00 | — |
| 2022-09-08 | 35.74 | $36.00 | 200 |
| 2022-09-07 | 35.71 | $35.00 | 1002 |
| 2022-09-06 | 35.79 | $35.10 | — |
| 2022-09-02 | 35.86 | $35.10 | 2000 |
| 2022-09-01 | 35.94 | $34.78 | — |
| 2022-08-31 | 36.06 | $34.78 | — |
| 2022-08-30 | 36.19 | $34.78 | 200 |
| 2022-08-29 | 36.34 | $35.90 | — |
| 2022-08-26 | 36.39 | $35.90 | 3859 |
| 2022-08-25 | 36.44 | $36.28 | — |
| 2022-08-24 | 36.46 | $36.28 | — |
| 2022-08-23 | 36.48 | $36.28 | 128 |
| 2022-08-22 | 36.50 | $36.30 | — |
| 2022-08-19 | 36.52 | $36.30 | — |
| 2022-08-18 | 36.54 | $36.30 | — |
| 2022-08-17 | 36.57 | $36.30 | 1900 |
| 2022-08-16 | 36.59 | $37.39 | 152 |
| 2022-08-15 | 36.51 | $37.55 | 605 |
| 2022-08-12 | 36.40 | $37.25 | — |
| 2022-08-11 | 36.31 | $37.25 | 979 |
| 2022-08-10 | 36.21 | $37.21 | 200 |
| 2022-08-09 | 36.11 | $36.25 | — |
| 2022-08-08 | 36.09 | $36.25 | — |
| 2022-08-05 | 36.08 | $36.25 | 200 |
| 2022-08-04 | 36.06 | $35.86 | 505 |
| 2022-08-03 | 36.08 | $36.29 | 200 |
| 2022-08-02 | 36.06 | $37.37 | — |
| 2022-08-01 | 35.92 | $37.37 | — |
| 2022-07-29 | 35.77 | $37.37 | 200 |
| 2022-07-28 | 35.60 | $38.25 | — |
| 2022-07-27 | 35.32 | $38.25 | — |
| 2022-07-26 | 35.01 | $38.25 | — |
| 2022-07-25 | 34.67 | $38.25 | — |
| 2022-07-22 | 34.29 | $38.25 | 1149 |
| 2022-07-21 | 33.88 | $36.83 | 828 |
| 2022-07-20 | 33.56 | $33.94 | — |
| 2022-07-19 | 33.53 | $33.94 | — |
| 2022-07-18 | 33.48 | $33.94 | 481 |
| 2022-07-15 | 33.43 | $33.66 | 1100 |
| 2022-07-14 | 33.41 | $33.59 | 1100 |
| 2022-07-13 | 33.39 | $33.35 | — |
| 2022-07-12 | 33.39 | $33.35 | 4200 |
| 2022-07-11 | 33.40 | $33.10 | — |
| 2022-07-08 | 33.43 | $33.10 | — |
| 2022-07-07 | 33.47 | $33.10 | — |
| 2022-07-06 | 33.50 | $33.10 | 3730 |
| 2022-07-05 | 33.55 | $33.37 | 1075 |
| 2022-07-01 | 33.56 | $33.46 | — |
| 2022-06-30 | 33.58 | $33.46 | — |
| 2022-06-29 | 33.59 | $33.46 | — |
| 2022-06-28 | 33.60 | $33.46 | 100 |
| 2022-06-27 | 33.62 | $33.00 | 319 |
| 2022-06-24 | 33.68 | $33.15 | — |
| 2022-06-23 | 33.74 | $33.15 | 340 |
| 2022-06-22 | 33.80 | $33.32 | 400 |
| 2022-06-21 | 33.85 | $31.95 | — |
| 2022-06-17 | 34.05 | $31.95 | 14153 |
| 2022-06-16 | 34.27 | $31.85 | 7918 |
| 2022-06-15 | 34.52 | $32.59 | 100 |
| 2022-06-14 | 34.73 | $32.90 | 4220 |
| 2022-06-13 | 34.92 | $32.80 | 1210 |
| 2022-06-10 | 35.14 | $35.75 | — |
| 2022-06-09 | 35.08 | $35.75 | 360 |
| 2022-06-08 | 35.01 | $35.40 | — |
| 2022-06-07 | 34.97 | $35.40 | — |
| 2022-06-06 | 34.92 | $35.40 | — |
| 2022-06-03 | 34.87 | $35.40 | 972 |
| 2022-06-02 | 34.82 | $34.50 | — |
| 2022-06-01 | 34.85 | $34.50 | 1220 |
| 2022-05-31 | 34.89 | $36.00 | — |
| 2022-05-27 | 34.77 | $36.00 | 2500 |
| 2022-05-26 | 34.64 | $33.87 | — |
| 2022-05-25 | 34.72 | $33.87 | 7101 |
| 2022-05-24 | 34.81 | $33.23 | 12735 |
| 2022-05-23 | 34.98 | $34.37 | — |
| 2022-05-20 | 35.04 | $34.37 | 6159 |
| 2022-05-19 | 35.11 | $35.04 | 10286 |
| 2022-05-18 | 35.12 | $35.68 | 268 |
| 2022-05-17 | 35.06 | $35.25 | 120 |
| 2022-05-16 | 35.04 | $34.59 | 230 |
| 2022-05-13 | 35.09 | $34.67 | 4882 |
| 2022-05-12 | 35.14 | $32.00 | 205 |
| 2022-05-11 | 35.47 | $33.25 | — |
| 2022-05-10 | 35.70 | $33.25 | 392 |
| 2022-05-09 | 35.96 | $34.00 | 1798 |
| 2022-05-06 | 36.16 | $37.40 | 2780 |
| 2022-05-05 | 36.03 | $36.60 | 17136 |
| 2022-05-04 | 35.97 | $37.10 | 2216 |
| 2022-05-03 | 35.86 | $36.78 | 6900 |
| 2022-05-02 | 35.76 | $36.03 | 3077 |
| 2022-04-29 | 35.73 | $36.25 | 701 |
| 2022-04-28 | 35.68 | $36.02 | 801 |
| 2022-04-27 | 35.64 | $34.47 | 823 |
| 2022-04-26 | 35.76 | $35.00 | 2259 |
| 2022-04-25 | 35.84 | $37.82 | 1761 |
| 2022-04-22 | 35.63 | $35.50 | 2214 |
| 2022-04-21 | 35.65 | $36.00 | 9302 |
| 2022-04-20 | 35.61 | $37.83 | 2475 |
| 2022-04-19 | 35.38 | $37.59 | 3462 |
| 2022-04-18 | 35.14 | $36.70 | 4366 |
| 2022-04-14 | 34.98 | $35.60 | 715 |
| 2022-04-13 | 34.92 | $35.89 | 270 |
| 2022-04-12 | 34.81 | $35.15 | 100 |
| 2022-04-11 | 34.78 | $34.77 | 455 |
| 2022-04-08 | 34.78 | $34.60 | — |
| 2022-04-07 | 34.80 | $34.60 | 3813 |
| 2022-04-06 | 34.82 | $34.45 | 10600 |
| 2022-04-05 | 34.86 | $34.59 | 601 |
| 2022-04-04 | 34.88 | $34.07 | 4833 |
| 2022-04-01 | 34.97 | $34.15 | 19532 |
| 2022-03-31 | 35.06 | $34.65 | 13908 |
| 2022-03-30 | 35.10 | $35.30 | 1631 |
| 2022-03-29 | 35.08 | $34.62 | 235 |
| 2022-03-28 | 35.13 | $34.45 | 6233 |
| 2022-03-25 | 35.20 | $35.35 | 1078 |
| 2022-03-24 | 35.18 | $35.75 | 3920 |
| 2022-03-23 | 35.12 | $36.94 | 165 |
| 2022-03-22 | 34.93 | $36.55 | 313 |
| 2022-03-21 | 34.76 | $36.83 | — |
| 2022-03-18 | 34.54 | $36.83 | 434 |
| 2022-03-17 | 34.30 | $35.07 | 563 |
| 2022-03-16 | 34.22 | $34.25 | 983 |
| 2022-03-15 | 34.22 | $32.85 | — |
| 2022-03-14 | 34.36 | $32.85 | 151 |
| 2022-03-11 | 34.52 | $32.00 | — |
| 2022-03-10 | 34.79 | $32.00 | — |
| 2022-03-09 | 35.08 | $32.00 | — |
| 2022-03-08 | 35.40 | $32.00 | 100 |
| 2022-03-07 | 35.76 | $32.50 | 551 |
| 2022-03-04 | 36.10 | $34.81 | 560 |
| 2022-03-03 | 36.24 | $35.70 | 1910 |
| 2022-03-02 | 36.30 | $36.62 | 440 |
| 2022-03-01 | 36.26 | $37.69 | 1013 |
| 2022-02-28 | 36.11 | $35.69 | 250 |
| 2022-02-25 | 36.16 | $35.28 | — |
| 2022-02-24 | 36.25 | $35.28 | 4312 |
| 2022-02-23 | 36.35 | $35.90 | 170 |
| 2022-02-22 | 36.40 | $35.10 | 335 |
| 2022-02-18 | 36.54 | $35.37 | 774 |
| 2022-02-17 | 36.66 | $35.64 | 6725 |
| 2022-02-16 | 36.77 | $36.51 | 530 |
| 2022-02-15 | 36.80 | $36.98 | 810 |
| 2022-02-14 | 36.78 | $37.06 | 373 |
| 2022-02-11 | 36.75 | $37.68 | 508 |
| 2022-02-10 | 36.65 | $38.55 | 720 |
| 2022-02-09 | 36.45 | $38.73 | 280 |
| 2022-02-08 | 36.21 | $37.94 | 779 |
| 2022-02-07 | 36.02 | $38.31 | 2000 |
| 2022-02-04 | 35.78 | $38.22 | 285 |
| 2022-02-03 | 35.53 | $38.13 | 538 |
| 2022-02-02 | 35.25 | $39.25 | 232 |
| 2022-02-01 | 34.83 | $38.08 | 584 |
| 2022-01-31 | 34.49 | $34.36 | 1491 |
| 2022-01-28 | 34.50 | $32.72 | 9590 |
| 2022-01-27 | 34.69 | $32.55 | 5065 |
| 2022-01-26 | 34.92 | $32.55 | 15898 |
| 2022-01-25 | 35.17 | $32.90 | 7700 |
| 2022-01-24 | 35.41 | $33.90 | 7997 |
| 2022-01-21 | 35.56 | $33.85 | 6250 |
| 2022-01-20 | 35.74 | $34.77 | 1077 |
| 2022-01-19 | 35.85 | $35.02 | 2899 |
| 2022-01-18 | 35.93 | $35.65 | 3557 |
| 2022-01-14 | 35.96 | $36.50 | 3492 |
| 2022-01-13 | 35.91 | $36.35 | 2145 |
| 2022-01-12 | 35.86 | $37.00 | 183 |
| 2022-01-11 | 35.74 | $36.37 | 304 |
| 2022-01-10 | 35.67 | $34.70 | 193 |
| 2022-01-07 | 35.78 | $35.75 | 1666 |
| 2022-01-06 | 35.78 | $35.40 | 5590 |
| 2022-01-05 | 35.82 | $36.17 | 1452 |
| 2022-01-04 | 35.78 | $37.81 | 1629 |
| 2022-01-03 | 35.57 | $36.48 | 801 |
| 2021-12-31 | 35.47 | $37.94 | 8037 |
| 2021-12-30 | 35.21 | $37.71 | 1181 |
| 2021-12-29 | 34.95 | $36.70 | 6257 |
| 2021-12-28 | 34.77 | $35.19 | — |
| 2021-12-27 | 34.72 | $35.19 | — |
| 2021-12-23 | 34.67 | $35.19 | 2404 |
| 2021-12-22 | 34.62 | $35.28 | 560 |
| 2021-12-21 | 34.55 | $33.83 | 400 |
| 2021-12-20 | 34.62 | $33.15 | 8567 |
| 2021-12-17 | 34.78 | $33.85 | 6650 |
| 2021-12-16 | 34.88 | $34.24 | 162 |
| 2021-12-15 | 34.94 | $33.15 | 16272 |
| 2021-12-14 | 35.13 | $32.65 | 17363 |
| 2021-12-13 | 35.39 | $33.26 | 9876 |
| 2021-12-10 | 35.62 | $33.60 | 3683 |
| 2021-12-09 | 35.83 | $34.10 | 8125 |
| 2021-12-08 | 36.01 | $34.35 | 1425 |
| 2021-12-07 | 36.19 | $35.18 | 721 |
| 2021-12-06 | 36.30 | $34.59 | 635 |
| 2021-12-03 | 36.48 | $33.45 | 266 |
| 2021-12-02 | 36.79 | $34.38 | 333 |
| 2021-12-01 | 37.05 | $35.35 | 2350 |
| 2021-11-30 | 37.23 | $35.96 | 4078 |
| 2021-11-29 | 37.36 | $37.80 | 1539 |
| 2021-11-26 | 37.31 | $36.50 | 472 |
| 2021-11-24 | 37.40 | $37.01 | — |
| 2021-11-23 | 37.44 | $37.01 | 160 |
| 2021-11-22 | 37.49 | $38.00 | 625 |
| 2021-11-19 | 37.43 | $38.77 | 1409 |
| 2021-11-18 | 37.29 | $39.00 | 923 |
| 2021-11-17 | 37.11 | $39.89 | 1637 |
| 2021-11-16 | 36.82 | $39.10 | 429 |
| 2021-11-15 | 36.58 | $38.43 | 858 |
| 2021-11-12 | 36.38 | $38.34 | 415 |
| 2021-11-11 | 36.18 | $38.07 | 350 |
| 2021-11-10 | 35.98 | $39.20 | 9119 |
| 2021-11-09 | 35.64 | $39.17 | 1124 |
| 2021-11-08 | 35.27 | $39.07 | 3585 |
| 2021-11-05 | 34.87 | $38.88 | 3022 |
| 2021-11-04 | 34.44 | $38.67 | 12027 |
| 2021-11-03 | 34.00 | $33.27 | 2425 |
| 2021-11-02 | 34.08 | $34.01 | 2123 |
| 2021-11-01 | 34.08 | $34.60 | — |
| 2021-10-29 | 34.03 | $34.60 | 1877 |
| 2021-10-28 | 33.97 | $35.08 | 603 |
| 2021-10-27 | 33.85 | $33.51 | 4081 |
| 2021-10-26 | 33.89 | $33.64 | 1373 |
| 2021-10-25 | 33.91 | $33.86 | 2284 |
| 2021-10-22 | 33.92 | $34.10 | 2745 |
| 2021-10-21 | 33.90 | $34.14 | 799 |
| 2021-10-20 | 33.88 | $34.00 | 493 |
| 2021-10-19 | 33.86 | $33.75 | 1650 |
| 2021-10-18 | 33.88 | $34.15 | 3202 |
| 2021-10-15 | 33.85 | $34.50 | 1785 |
| 2021-10-14 | 33.78 | $35.02 | 1168 |
| 2021-10-13 | 33.65 | $32.71 | — |
| 2021-10-12 | 33.75 | $32.71 | 1057 |
| 2021-10-11 | 33.85 | $32.39 | 702 |
| 2021-10-08 | 34.01 | $33.35 | 798 |
| 2021-10-07 | 34.08 | $33.22 | 2338 |
| 2021-10-06 | 34.17 | $33.18 | 8678 |
| 2021-10-05 | 34.27 | $33.79 | 5279 |
| 2021-10-04 | 34.32 | $33.58 | 2417 |
| 2021-10-01 | 34.40 | $32.09 | 1012 |
| 2021-09-30 | 34.65 | $32.55 | 8035 |
| 2021-09-29 | 34.87 | $32.36 | 12208 |
| 2021-09-28 | 35.13 | $32.52 | 5421 |
| 2021-09-27 | 35.40 | $35.25 | 1967 |
| 2021-09-24 | 35.42 | $34.50 | 334 |
| 2021-09-23 | 35.52 | $34.32 | 3873 |
| 2021-09-22 | 35.64 | $33.91 | 245 |
| 2021-09-21 | 35.83 | $32.80 | 1023 |
| 2021-09-20 | 36.14 | $32.60 | 8262 |
| 2021-09-17 | 36.52 | $33.80 | 1173 |
| 2021-09-16 | 36.80 | $34.53 | — |
| 2021-09-15 | 37.04 | $34.53 | 521 |
| 2021-09-14 | 37.31 | $34.98 | 210 |
| 2021-09-13 | 37.55 | $35.17 | 19049 |
| 2021-09-10 | 37.80 | $36.33 | 237 |
| 2021-09-09 | 37.96 | $36.34 | — |
| 2021-09-08 | 38.13 | $36.34 | 2086 |
| 2021-09-07 | 38.32 | $38.13 | 307 |
| 2021-09-03 | 38.34 | $38.50 | — |
| 2021-09-02 | 38.32 | $38.50 | — |
| 2021-09-01 | 38.30 | $38.50 | 447 |
| 2021-08-31 | 38.28 | $38.35 | 2206 |
| 2021-08-30 | 38.27 | $38.31 | 2713 |
| 2021-08-27 | 38.27 | $38.00 | 1379 |
| 2021-08-26 | 38.30 | $39.10 | 1401 |
| 2021-08-25 | 38.21 | $40.92 | 1017 |
| 2021-08-24 | 37.93 | $39.93 | 3584 |
| 2021-08-23 | 37.72 | $39.41 | 6150 |
| 2021-08-20 | 37.54 | $37.00 | 5140 |
| 2021-08-19 | 37.60 | $36.09 | 4095 |
| 2021-08-18 | 37.76 | $37.75 | 6049 |
| 2021-08-17 | 37.76 | $37.47 | 4463 |
| 2021-08-16 | 37.79 | $38.37 | 2691 |
| 2021-08-13 | 37.73 | $37.62 | 1679 |
| 2021-08-12 | 37.74 | $37.35 | 421 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.32
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.05
Average
24.63
Maximum
38.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.32 | $14.85 | 5446 |
| 2026-08-06 | 15.38 | $14.55 | 300 |
| 2026-08-05 | 15.48 | $14.55 | 300 |
| 2026-08-04 | 15.58 | $14.55 | 23500 |
| 2026-08-03 | 15.68 | $14.68 | 400 |
| 2026-07-31 | 15.77 | $14.68 | 3600 |
| 2026-07-30 | 15.86 | $14.79 | 32600 |
| 2026-07-29 | 15.94 | $16.59 | 26900 |
| 2026-07-28 | 15.83 | $16.61 | 17900 |
| 2026-07-27 | 15.71 | $16.15 | 100 |
| 2026-07-24 | 15.62 | $16.15 | 8641 |
| 2026-07-23 | 15.53 | $16.23 | 14607 |
| 2026-07-22 | 15.41 | $16.06 | 100 |
| 2026-07-21 | 15.29 | $16.06 | 18600 |
| 2026-07-20 | 15.15 | $15.89 | 4300 |
| 2026-07-17 | 15.02 | $15.87 | 10800 |
| 2026-07-16 | 14.88 | $16.05 | 31414 |
| 2026-07-15 | 14.70 | $15.31 | 100 |
| 2026-07-14 | 14.59 | $15.31 | 100 |
| 2026-07-13 | 14.47 | $15.31 | 100 |
| 2026-07-10 | 14.34 | $15.31 | 100 |
| 2026-07-09 | 14.20 | $15.31 | 15800 |
| 2026-07-08 | 14.05 | $15.00 | 100 |
| 2026-07-07 | 13.93 | $15.00 | 17200 |
| 2026-07-06 | 13.80 | $15.11 | 4230 |
| 2026-07-02 | 13.65 | $14.22 | 100 |
| 2026-07-01 | 13.58 | $14.22 | 100 |
| 2026-06-30 | 13.51 | $14.22 | 100 |
| 2026-06-29 | 13.44 | $14.22 | 9349 |
| 2026-06-26 | 13.36 | $13.96 | 52800 |
| 2026-06-25 | 13.30 | $13.91 | 11811 |
| 2026-06-24 | 13.24 | $12.84 | 6700 |
| 2026-06-23 | 13.29 | $12.90 | 100 |
| 2026-06-22 | 13.34 | $12.90 | 100 |
| 2026-06-18 | 13.39 | $12.91 | 9000 |
| 2026-06-17 | 13.44 | $13.26 | 30200 |
| 2026-06-16 | 13.46 | $13.05 | 22735 |
| 2026-06-15 | 13.51 | $13.72 | 2400 |
| 2026-06-12 | 13.49 | $13.65 | 15125 |
| 2026-06-11 | 13.47 | $13.41 | 23322 |
| 2026-06-10 | 13.48 | $13.42 | — |
| 2026-06-09 | 13.49 | $13.42 | 10000 |
| 2026-06-08 | 13.51 | $13.65 | 13000 |
| 2026-06-05 | 13.50 | $13.64 | 17800 |
| 2026-06-04 | 13.51 | $13.45 | 5400 |
| 2026-06-03 | 13.53 | $13.39 | 3400 |
| 2026-06-02 | 13.58 | $13.45 | 9000 |
| 2026-06-01 | 13.62 | $13.23 | 17800 |
| 2026-05-29 | 13.69 | $13.38 | 5700 |
| 2026-05-28 | 13.76 | $13.38 | 12500 |
| 2026-05-27 | 13.82 | $13.56 | 18147 |
| 2026-05-26 | 13.87 | $13.66 | 1000 |
| 2026-05-22 | 13.91 | $13.66 | 14849 |
| 2026-05-21 | 13.95 | $13.43 | 1000 |
| 2026-05-20 | 14.01 | $13.43 | 18943 |
| 2026-05-19 | 14.07 | $13.39 | 7824 |
| 2026-05-18 | 14.14 | $13.75 | 514 |
| 2026-05-15 | 14.17 | $13.70 | 5700 |
| 2026-05-14 | 14.21 | $13.81 | 17732 |
| 2026-05-13 | 14.23 | $13.43 | 58300 |
| 2026-05-12 | 14.29 | $13.78 | 68230 |
| 2026-05-11 | 14.32 | $14.15 | 19109 |
| 2026-05-08 | 14.31 | $14.51 | 32646 |
| 2026-05-07 | 14.25 | $14.68 | 23218 |
| 2026-05-06 | 14.18 | $15.06 | 16622 |
| 2026-05-05 | 14.07 | $15.03 | 21900 |
| 2026-05-04 | 13.94 | $15.11 | 43331 |
| 2026-05-01 | 13.80 | $14.94 | 20800 |
| 2026-04-30 | 13.67 | $15.13 | 69230 |
| 2026-04-29 | 13.50 | $13.11 | 31000 |
| 2026-04-28 | 13.53 | $13.54 | 3800 |
| 2026-04-27 | 13.51 | $13.58 | 17900 |
| 2026-04-24 | 13.48 | $13.61 | 100 |
| 2026-04-23 | 13.45 | $13.83 | 5600 |
| 2026-04-22 | 13.40 | $13.74 | 11927 |
| 2026-04-21 | 13.35 | $13.47 | 400 |
| 2026-04-20 | 13.32 | $13.47 | 22800 |
| 2026-04-17 | 13.30 | $13.71 | 6700 |
| 2026-04-16 | 13.24 | $13.30 | 44121 |
| 2026-04-15 | 13.23 | $13.53 | 212 |
| 2026-04-14 | 13.20 | $13.53 | 212 |
| 2026-04-13 | 13.17 | $13.53 | 212 |
| 2026-04-10 | 13.13 | $13.53 | 212 |
| 2026-04-09 | 13.10 | $13.53 | 10152 |
| 2026-04-08 | 13.07 | $13.53 | 8211 |
| 2026-04-07 | 13.05 | $13.01 | 5316 |
| 2026-04-06 | 13.07 | $12.93 | 19300 |
| 2026-04-02 | 13.10 | $12.71 | 100 |
| 2026-04-01 | 13.16 | $12.71 | 1300 |
| 2026-03-31 | 13.23 | $12.71 | 13900 |
| 2026-03-30 | 13.30 | $12.65 | 12408 |
| 2026-03-27 | 13.38 | $13.28 | 1300 |
| 2026-03-26 | 13.40 | $13.28 | 24819 |
| 2026-03-25 | 13.43 | $13.12 | 14317 |
| 2026-03-24 | 13.48 | $13.16 | 1300 |
| 2026-03-23 | 13.54 | $13.16 | 2900 |
| 2026-03-20 | 13.59 | $12.92 | 2800 |
| 2026-03-19 | 13.68 | $12.92 | 17407 |
| 2026-03-18 | 13.77 | $13.76 | 372 |
| 2026-03-17 | 13.79 | $13.76 | 16000 |
| 2026-03-16 | 13.80 | $13.54 | 8830 |
| 2026-03-13 | 13.85 | $13.51 | 3434 |
| 2026-03-12 | 13.90 | $14.03 | 4624 |
| 2026-03-11 | 13.91 | $13.64 | 800 |
| 2026-03-10 | 13.96 | $13.64 | 800 |
| 2026-03-09 | 14.01 | $13.64 | 10839 |
| 2026-03-06 | 14.07 | $13.72 | 43500 |
| 2026-03-05 | 14.12 | $13.60 | 19638 |
| 2026-03-04 | 14.19 | $13.69 | 6800 |
| 2026-03-03 | 14.25 | $13.78 | 3826 |
| 2026-03-02 | 14.30 | $14.06 | 6400 |
| 2026-02-27 | 14.33 | $14.07 | 3400 |
| 2026-02-26 | 14.35 | $14.14 | 3400 |
| 2026-02-25 | 14.36 | $14.14 | 5500 |
| 2026-02-24 | 14.38 | $14.20 | 3400 |
| 2026-02-23 | 14.39 | $14.20 | 6039 |
| 2026-02-20 | 14.40 | $14.36 | 7746 |
| 2026-02-19 | 14.39 | $14.36 | 11622 |
| 2026-02-18 | 14.38 | $14.46 | 11100 |
| 2026-02-17 | 14.36 | $14.52 | 12900 |
| 2026-02-13 | 14.33 | $14.46 | 8500 |
| 2026-02-12 | 14.29 | $14.33 | 15900 |
| 2026-02-11 | 14.27 | $14.73 | 16200 |
| 2026-02-10 | 14.21 | $15.10 | 12248 |
| 2026-02-09 | 14.12 | $14.82 | 7522 |
| 2026-02-06 | 14.05 | $14.39 | 13521 |
| 2026-02-05 | 14.02 | $14.10 | 9600 |
| 2026-02-04 | 14.03 | $14.44 | 4000 |
| 2026-02-03 | 14.00 | $13.98 | 10400 |
| 2026-02-02 | 14.02 | $13.75 | 13547 |
| 2026-01-30 | 14.06 | $13.62 | 10521 |
| 2026-01-29 | 14.12 | $13.86 | 2700 |
| 2026-01-28 | 14.15 | $14.00 | 16845 |
| 2026-01-27 | 14.18 | $14.28 | 14045 |
| 2026-01-26 | 14.18 | $14.28 | 7300 |
| 2026-01-23 | 14.18 | $14.20 | 4013 |
| 2026-01-22 | 14.19 | $14.14 | 12400 |
| 2026-01-21 | 14.21 | $13.84 | 21800 |
| 2026-01-20 | 14.26 | $13.43 | 2600 |
| 2026-01-16 | 14.35 | $13.56 | 14500 |
| 2026-01-15 | 14.45 | $13.66 | 14210 |
| 2026-01-14 | 14.53 | $13.68 | 42400 |
| 2026-01-13 | 14.62 | $14.90 | 2200 |
| 2026-01-12 | 14.59 | $14.90 | 2200 |
| 2026-01-09 | 14.56 | $14.90 | 2200 |
| 2026-01-08 | 14.53 | $14.90 | 3539 |
| 2026-01-07 | 14.50 | $14.79 | 4800 |
| 2026-01-06 | 14.47 | $14.52 | — |
| 2026-01-05 | 14.47 | $14.52 | 2400 |
| 2026-01-02 | 14.48 | $14.06 | 12600 |
| 2025-12-31 | 14.53 | $13.90 | 10100 |
| 2025-12-30 | 14.60 | $14.17 | 22904 |
| 2025-12-29 | 14.64 | $14.42 | 33705 |
| 2025-12-26 | 14.66 | $14.59 | 400 |
| 2025-12-24 | 14.67 | $14.59 | 11413 |
| 2025-12-23 | 14.67 | $14.56 | 25120 |
| 2025-12-22 | 14.68 | $14.73 | 7115 |
| 2025-12-19 | 14.66 | $14.87 | 10602 |
| 2025-12-18 | 14.63 | $14.84 | 28900 |
| 2025-12-17 | 14.59 | $14.85 | 36413 |
| 2025-12-16 | 14.55 | $14.75 | 55239 |
| 2025-12-15 | 14.51 | $14.73 | 12500 |
| 2025-12-12 | 14.47 | $14.47 | — |
| 2025-12-11 | 14.46 | $14.47 | 14700 |
| 2025-12-10 | 14.45 | $14.48 | — |
| 2025-12-09 | 14.43 | $14.48 | 100 |
| 2025-12-08 | 14.42 | $14.48 | 4700 |
| 2025-12-05 | 14.40 | $14.79 | 100 |
| 2025-12-04 | 14.36 | $14.79 | 100 |
| 2025-12-03 | 14.30 | $14.79 | 9800 |
| 2025-12-02 | 14.25 | $14.65 | 5400 |
| 2025-12-01 | 14.21 | $14.68 | 1235 |
| 2025-11-28 | 14.17 | $14.60 | 9442 |
| 2025-11-26 | 14.14 | $14.57 | 1932 |
| 2025-11-25 | 14.11 | $13.92 | — |
| 2025-11-24 | 14.14 | $13.92 | 12100 |
| 2025-11-21 | 14.18 | $13.98 | 8600 |
| 2025-11-20 | 14.21 | $13.81 | 3900 |
| 2025-11-19 | 14.27 | $13.95 | 10805 |
| 2025-11-18 | 14.31 | $13.99 | 15830 |
| 2025-11-17 | 14.35 | $13.67 | 13220 |
| 2025-11-14 | 14.42 | $14.22 | 8800 |
| 2025-11-13 | 14.44 | $14.44 | 6900 |
| 2025-11-12 | 14.43 | $14.54 | 8200 |
| 2025-11-11 | 14.41 | $14.49 | 16320 |
| 2025-11-10 | 14.38 | $14.25 | 9819 |
| 2025-11-07 | 14.38 | $14.15 | 8600 |
| 2025-11-06 | 14.38 | $14.16 | 16739 |
| 2025-11-05 | 14.38 | $14.31 | 8848 |
| 2025-11-04 | 14.36 | $14.26 | 1800 |
| 2025-11-03 | 14.34 | $14.65 | 17520 |
| 2025-10-31 | 14.28 | $14.88 | 5200 |
| 2025-10-30 | 14.20 | $15.36 | 39100 |
| 2025-10-29 | 14.07 | $14.05 | 19912 |
| 2025-10-28 | 14.06 | $14.50 | 4900 |
| 2025-10-27 | 14.00 | $14.33 | 6400 |
| 2025-10-24 | 13.95 | $14.73 | 31731 |
| 2025-10-23 | 13.88 | $14.68 | 30200 |
| 2025-10-22 | 13.81 | $14.41 | 10520 |
| 2025-10-21 | 13.77 | $14.34 | 20700 |
| 2025-10-20 | 13.75 | $13.90 | 60800 |
| 2025-10-17 | 13.78 | $13.61 | 37418 |
| 2025-10-16 | 13.85 | $13.58 | 25204 |
| 2025-10-15 | 13.93 | $13.25 | 4800 |
| 2025-10-14 | 14.06 | $13.33 | 12907 |
| 2025-10-13 | 14.20 | $13.33 | 320 |
| 2025-10-10 | 14.35 | $13.52 | 1200 |
| 2025-10-09 | 14.49 | $13.55 | 6815 |
| 2025-10-08 | 14.64 | $13.80 | — |
| 2025-10-07 | 14.78 | $13.80 | 13600 |
| 2025-10-06 | 14.93 | $14.16 | 56711 |
| 2025-10-03 | 15.06 | $14.18 | 9900 |
| 2025-10-02 | 15.20 | $13.82 | — |
| 2025-10-01 | 15.38 | $13.82 | — |
| 2025-09-30 | 15.57 | $13.82 | 116000 |
| 2025-09-29 | 15.77 | $13.80 | 161220 |
| 2025-09-26 | 15.99 | $15.57 | — |
| 2025-09-25 | 16.05 | $15.57 | — |
| 2025-09-24 | 16.10 | $15.57 | 6011 |
| 2025-09-23 | 16.17 | $16.08 | 24333 |
| 2025-09-22 | 16.19 | $16.08 | 31330 |
| 2025-09-19 | 16.21 | $16.18 | — |
| 2025-09-18 | 16.23 | $16.18 | 9407 |
| 2025-09-17 | 16.25 | $16.23 | 28800 |
| 2025-09-16 | 16.27 | $16.12 | 24838 |
| 2025-09-15 | 16.30 | $16.00 | 41000 |
| 2025-09-12 | 16.35 | $16.13 | — |
| 2025-09-11 | 16.39 | $16.13 | — |
| 2025-09-10 | 16.43 | $16.13 | — |
| 2025-09-09 | 16.47 | $16.13 | 15607 |
| 2025-09-08 | 16.51 | $16.35 | 25300 |
| 2025-09-05 | 16.52 | $16.21 | — |
| 2025-09-04 | 16.54 | $16.21 | — |
| 2025-09-03 | 16.57 | $16.21 | 21600 |
| 2025-09-02 | 16.59 | $16.44 | 18744 |
| 2025-08-29 | 16.59 | $16.45 | 23114 |
| 2025-08-28 | 16.58 | $16.32 | 7420 |
| 2025-08-27 | 16.59 | $16.50 | 15100 |
| 2025-08-26 | 16.59 | $16.86 | 7704 |
| 2025-08-25 | 16.56 | $16.94 | — |
| 2025-08-22 | 16.53 | $16.94 | 6903 |
| 2025-08-21 | 16.50 | $16.80 | — |
| 2025-08-20 | 16.50 | $16.80 | — |
| 2025-08-19 | 16.51 | $16.80 | — |
| 2025-08-18 | 16.54 | $16.80 | — |
| 2025-08-15 | 16.57 | $16.80 | 33538 |
| 2025-08-14 | 16.61 | $16.76 | 39700 |
| 2025-08-13 | 16.66 | $16.62 | 23400 |
| 2025-08-12 | 16.73 | $16.16 | 11130 |
| 2025-08-11 | 16.86 | $15.73 | 5622 |
| 2025-08-08 | 17.03 | $15.73 | 118618 |
| 2025-08-07 | 17.22 | $15.39 | 61400 |
| 2025-08-06 | 17.45 | $15.84 | 40000 |
| 2025-08-05 | 17.65 | $16.00 | — |
| 2025-08-04 | 17.84 | $16.00 | 5009 |
| 2025-08-01 | 18.04 | $16.53 | 55905 |
| 2025-07-31 | 18.19 | $16.02 | 73412 |
| 2025-07-30 | 18.40 | $18.12 | 13700 |
| 2025-07-29 | 18.40 | $18.10 | 13223 |
| 2025-07-28 | 18.39 | $18.16 | 14400 |
| 2025-07-25 | 18.38 | $18.83 | — |
| 2025-07-24 | 18.29 | $18.84 | 25720 |
| 2025-07-23 | 18.20 | $19.00 | 8512 |
| 2025-07-22 | 18.07 | $19.22 | 11400 |
| 2025-07-21 | 17.92 | $18.79 | 17300 |
| 2025-07-18 | 17.80 | $18.49 | 3310 |
| 2025-07-17 | 17.70 | $18.51 | 26232 |
| 2025-07-16 | 17.60 | $18.14 | 19118 |
| 2025-07-15 | 17.52 | $17.81 | — |
| 2025-07-14 | 17.48 | $17.81 | 229 |
| 2025-07-11 | 17.43 | $17.93 | 48500 |
| 2025-07-10 | 17.37 | $18.30 | 35047 |
| 2025-07-09 | 17.27 | $18.05 | 39300 |
| 2025-07-08 | 17.19 | $17.95 | 24000 |
| 2025-07-07 | 17.12 | $17.40 | 2002 |
| 2025-07-03 | 17.10 | $17.11 | — |
| 2025-07-02 | 17.12 | $17.11 | 26200 |
| 2025-07-01 | 17.14 | $16.87 | — |
| 2025-06-30 | 17.18 | $16.87 | 48015 |
| 2025-06-27 | 17.24 | $17.05 | — |
| 2025-06-26 | 17.28 | $17.05 | 10720 |
| 2025-06-25 | 17.32 | $17.00 | 8100 |
| 2025-06-24 | 17.38 | $17.15 | 4000 |
| 2025-06-23 | 17.42 | $16.90 | — |
| 2025-06-20 | 17.50 | $16.90 | 14813 |
| 2025-06-18 | 17.58 | $17.45 | 6347 |
| 2025-06-17 | 17.62 | $17.26 | — |
| 2025-06-16 | 17.67 | $17.26 | 21500 |
| 2025-06-13 | 17.73 | $17.30 | 16100 |
| 2025-06-12 | 17.79 | $17.47 | 26000 |
| 2025-06-11 | 17.84 | $17.39 | — |
| 2025-06-10 | 17.89 | $17.39 | — |
| 2025-06-09 | 17.96 | $17.38 | 15700 |
| 2025-06-06 | 18.02 | $17.85 | — |
| 2025-06-05 | 18.04 | $17.85 | — |
| 2025-06-04 | 18.05 | $17.86 | 2600 |
| 2025-06-03 | 18.05 | $17.63 | 11400 |
| 2025-06-02 | 18.07 | $18.14 | — |
| 2025-05-30 | 18.03 | $18.14 | — |
| 2025-05-29 | 17.98 | $18.14 | — |
| 2025-05-28 | 17.92 | $18.14 | — |
| 2025-05-27 | 17.87 | $18.14 | — |
| 2025-05-23 | 17.81 | $18.14 | — |
| 2025-05-22 | 17.74 | $18.14 | — |
| 2025-05-21 | 17.67 | $18.14 | — |
| 2025-05-20 | 17.59 | $18.14 | 5200 |
| 2025-05-19 | 17.51 | $18.12 | — |
| 2025-05-16 | 17.41 | $18.12 | — |
| 2025-05-15 | 17.30 | $18.12 | 6922 |
| 2025-05-14 | 17.18 | $18.30 | — |
| 2025-05-13 | 17.03 | $18.30 | 1609 |
| 2025-05-12 | 16.88 | $18.38 | 5441 |
| 2025-05-09 | 16.70 | $17.30 | — |
| 2025-05-08 | 16.63 | $17.30 | 1700 |
| 2025-05-07 | 16.54 | $16.32 | — |
| 2025-05-06 | 16.54 | $16.32 | 5732 |
| 2025-05-05 | 16.54 | $16.31 | — |
| 2025-05-02 | 16.54 | $16.31 | — |
| 2025-05-01 | 16.54 | $16.31 | 13300 |
| 2025-04-30 | 16.54 | $17.32 | — |
| 2025-04-29 | 16.45 | $17.32 | — |
| 2025-04-28 | 16.35 | $17.32 | — |
| 2025-04-25 | 16.26 | $17.32 | 22329 |
| 2025-04-24 | 16.17 | $17.00 | 25900 |
| 2025-04-23 | 16.11 | $16.60 | 20415 |
| 2025-04-22 | 16.10 | $15.86 | — |
| 2025-04-21 | 16.17 | $15.86 | 12500 |
| 2025-04-17 | 16.24 | $15.65 | — |
| 2025-04-16 | 16.35 | $15.65 | 20436 |
| 2025-04-15 | 16.47 | $16.49 | — |
| 2025-04-14 | 16.51 | $16.49 | 11333 |
| 2025-04-11 | 16.56 | $16.15 | 20727 |
| 2025-04-10 | 16.66 | $16.04 | 7835 |
| 2025-04-09 | 16.77 | $15.01 | 17300 |
| 2025-04-08 | 16.99 | $15.16 | 18811 |
| 2025-04-07 | 17.22 | $16.17 | — |
| 2025-04-04 | 17.36 | $16.17 | 28832 |
| 2025-04-03 | 17.52 | $16.11 | 11924 |
| 2025-04-02 | 17.69 | $17.17 | — |
| 2025-04-01 | 17.77 | $17.17 | 21000 |
| 2025-03-31 | 17.85 | $16.85 | 19701 |
| 2025-03-28 | 17.98 | $17.75 | — |
| 2025-03-27 | 18.02 | $17.75 | 22935 |
| 2025-03-26 | 18.07 | $18.01 | 5209 |
| 2025-03-25 | 18.09 | $17.93 | 3243 |
| 2025-03-24 | 18.14 | $17.90 | 3700 |
| 2025-03-21 | 18.20 | $17.72 | 2400 |
| 2025-03-20 | 18.30 | $17.83 | — |
| 2025-03-19 | 18.41 | $17.83 | 4000 |
| 2025-03-18 | 18.54 | $17.97 | — |
| 2025-03-17 | 18.67 | $17.97 | — |
| 2025-03-14 | 18.81 | $17.97 | — |
| 2025-03-13 | 18.97 | $17.97 | — |
| 2025-03-12 | 19.14 | $17.96 | 5700 |
| 2025-03-11 | 19.33 | $18.65 | — |
| 2025-03-10 | 19.47 | $18.65 | — |
| 2025-03-07 | 19.63 | $18.65 | — |
| 2025-03-06 | 19.79 | $18.65 | — |
| 2025-03-05 | 19.97 | $18.65 | 25206 |
| 2025-03-04 | 20.16 | $18.13 | 6317 |
| 2025-03-03 | 20.41 | $19.03 | 2405 |
| 2025-02-28 | 20.59 | $18.74 | — |
| 2025-02-27 | 20.82 | $18.74 | 2846 |
| 2025-02-26 | 21.05 | $19.05 | 11608 |
| 2025-02-25 | 21.28 | $19.85 | 1900 |
| 2025-02-24 | 21.43 | $21.68 | 2000 |
| 2025-02-21 | 21.42 | $21.67 | 8500 |
| 2025-02-20 | 21.40 | $21.96 | 1100 |
| 2025-02-19 | 21.36 | $21.05 | 8508 |
| 2025-02-18 | 21.40 | $21.18 | 7000 |
| 2025-02-14 | 21.44 | $21.17 | 3048 |
| 2025-02-13 | 21.48 | $21.21 | 2722 |
| 2025-02-12 | 21.52 | $20.87 | 1000 |
| 2025-02-11 | 21.60 | $21.76 | — |
| 2025-02-10 | 21.59 | $21.76 | — |
| 2025-02-07 | 21.59 | $21.77 | 4700 |
| 2025-02-06 | 21.59 | $21.14 | — |
| 2025-02-05 | 21.66 | $21.14 | — |
| 2025-02-04 | 21.74 | $21.14 | 8500 |
| 2025-02-03 | 21.84 | $20.48 | 11200 |
| 2025-01-31 | 22.01 | $21.66 | 10300 |
| 2025-01-30 | 22.08 | $22.22 | 9424 |
| 2025-01-29 | 22.10 | $22.08 | 18300 |
| 2025-01-28 | 22.13 | $22.00 | 14600 |
| 2025-01-27 | 22.19 | $21.90 | — |
| 2025-01-24 | 22.25 | $21.90 | — |
| 2025-01-23 | 22.32 | $21.90 | 4300 |
| 2025-01-22 | 22.40 | $21.56 | 4000 |
| 2025-01-21 | 22.52 | $21.75 | — |
| 2025-01-17 | 22.63 | $21.76 | 4900 |
| 2025-01-16 | 22.75 | $22.14 | 10116 |
| 2025-01-15 | 22.83 | $21.95 | 10500 |
| 2025-01-14 | 22.94 | $21.70 | 2612 |
| 2025-01-13 | 23.08 | $21.71 | 6734 |
| 2025-01-10 | 23.23 | $22.27 | 11700 |
| 2025-01-08 | 23.34 | $23.43 | — |
| 2025-01-07 | 23.34 | $23.43 | 10648 |
| 2025-01-06 | 23.34 | $23.25 | — |
| 2025-01-03 | 23.37 | $23.25 | 10700 |
| 2025-01-02 | 23.41 | $24.05 | 500 |
| 2024-12-31 | 23.36 | $23.20 | 515 |
| 2024-12-30 | 23.40 | $23.12 | — |
| 2024-12-27 | 23.44 | $23.12 | 2705 |
| 2024-12-26 | 23.49 | $23.25 | — |
| 2024-12-24 | 23.52 | $23.25 | 1806 |
| 2024-12-23 | 23.55 | $23.18 | 5726 |
| 2024-12-20 | 23.58 | $23.16 | — |
| 2024-12-19 | 23.61 | $23.16 | 505 |
| 2024-12-18 | 23.63 | $23.33 | 10800 |
| 2024-12-17 | 23.64 | $23.60 | — |
| 2024-12-16 | 23.61 | $23.60 | 6300 |
| 2024-12-13 | 23.58 | $23.06 | — |
| 2024-12-12 | 23.59 | $23.06 | 1900 |
| 2024-12-11 | 23.60 | $23.95 | 4500 |
| 2024-12-10 | 23.51 | $23.95 | 15900 |
| 2024-12-09 | 23.42 | $24.50 | — |
| 2024-12-06 | 23.27 | $24.50 | 4206 |
| 2024-12-05 | 23.10 | $24.77 | 6100 |
| 2024-12-04 | 22.89 | $24.65 | 12600 |
| 2024-12-03 | 22.67 | $23.25 | 2000 |
| 2024-12-02 | 22.59 | $23.26 | — |
| 2024-11-29 | 22.49 | $23.26 | 410 |
| 2024-11-27 | 22.39 | $23.10 | 2500 |
| 2024-11-26 | 22.30 | $22.70 | 2800 |
| 2024-11-25 | 22.25 | $22.86 | 19600 |
| 2024-11-22 | 22.18 | $22.60 | 4900 |
| 2024-11-21 | 22.14 | $22.27 | — |
| 2024-11-20 | 22.12 | $22.27 | — |
| 2024-11-19 | 22.11 | $22.27 | — |
| 2024-11-18 | 22.10 | $22.27 | 7246 |
| 2024-11-15 | 22.10 | $22.19 | — |
| 2024-11-14 | 22.11 | $22.19 | — |
| 2024-11-13 | 22.13 | $22.19 | — |
| 2024-11-12 | 22.16 | $22.19 | 2600 |
| 2024-11-11 | 22.20 | $22.45 | 4100 |
| 2024-11-08 | 22.22 | $22.24 | 5000 |
| 2024-11-07 | 22.26 | $21.49 | — |
| 2024-11-06 | 22.39 | $21.49 | 8540 |
| 2024-11-05 | 22.52 | $22.00 | — |
| 2024-11-04 | 22.61 | $22.00 | 3500 |
| 2024-11-01 | 22.70 | $21.09 | — |
| 2024-10-31 | 22.89 | $21.09 | 44141 |
| 2024-10-30 | 23.09 | $23.11 | 11819 |
| 2024-10-29 | 23.09 | $23.35 | 4612 |
| 2024-10-28 | 23.07 | $22.21 | — |
| 2024-10-25 | 23.15 | $22.21 | — |
| 2024-10-24 | 23.24 | $22.21 | — |
| 2024-10-23 | 23.34 | $22.21 | 3200 |
| 2024-10-22 | 23.44 | $23.58 | — |
| 2024-10-21 | 23.41 | $23.59 | 2310 |
| 2024-10-18 | 23.37 | $23.80 | 4800 |
| 2024-10-17 | 23.31 | $23.80 | 3634 |
| 2024-10-16 | 23.25 | $24.15 | 7000 |
| 2024-10-15 | 23.14 | $23.45 | 7121 |
| 2024-10-14 | 23.09 | $23.88 | 100 |
| 2024-10-11 | 22.99 | $23.25 | 4700 |
| 2024-10-10 | 22.94 | $23.25 | 7607 |
| 2024-10-09 | 22.89 | $23.50 | 2322 |
| 2024-10-08 | 22.80 | $23.00 | 2400 |
| 2024-10-07 | 22.75 | $23.00 | 2700 |
| 2024-10-04 | 22.69 | $23.00 | 3100 |
| 2024-10-03 | 22.64 | $22.55 | 2700 |
| 2024-10-02 | 22.63 | $22.85 | 2700 |
| 2024-10-01 | 22.59 | $22.50 | 4200 |
| 2024-09-30 | 22.59 | $22.20 | 13324 |
| 2024-09-27 | 22.63 | $23.58 | 9808 |
| 2024-09-26 | 22.54 | $23.14 | 11600 |
| 2024-09-25 | 22.49 | $23.14 | 6800 |
| 2024-09-24 | 22.45 | $23.14 | 11014 |
| 2024-09-23 | 22.42 | $23.10 | 9629 |
| 2024-09-20 | 22.39 | $23.03 | 10200 |
| 2024-09-19 | 22.38 | $23.03 | 24823 |
| 2024-09-18 | 22.36 | $21.75 | 1400 |
| 2024-09-17 | 22.47 | $21.75 | 2500 |
| 2024-09-16 | 22.59 | $21.86 | 547 |
| 2024-09-13 | 22.70 | $21.26 | 17700 |
| 2024-09-12 | 22.87 | $22.06 | 2900 |
| 2024-09-11 | 22.97 | $21.35 | — |
| 2024-09-10 | 23.14 | $21.35 | 8843 |
| 2024-09-09 | 23.31 | $21.39 | 1400 |
| 2024-09-06 | 23.47 | $23.25 | 1200 |
| 2024-09-05 | 23.46 | $23.25 | 300 |
| 2024-09-04 | 23.44 | $23.25 | 5600 |
| 2024-09-03 | 23.42 | $23.25 | 10601 |
| 2024-08-30 | 23.40 | $24.01 | 800 |
| 2024-08-29 | 23.31 | $24.01 | 2400 |
| 2024-08-28 | 23.20 | $24.01 | 8046 |
| 2024-08-27 | 23.10 | $24.58 | 17100 |
| 2024-08-26 | 22.94 | $24.58 | 5209 |
| 2024-08-23 | 22.78 | $23.35 | 1000 |
| 2024-08-22 | 22.72 | $23.35 | 1900 |
| 2024-08-21 | 22.67 | $23.35 | 1900 |
| 2024-08-20 | 22.60 | $23.10 | 4200 |
| 2024-08-19 | 22.55 | $23.10 | 1424 |
| 2024-08-16 | 22.50 | $22.52 | 4600 |
| 2024-08-15 | 22.50 | $22.40 | 1300 |
| 2024-08-14 | 22.51 | $22.40 | 4800 |
| 2024-08-13 | 22.51 | $21.72 | 2000 |
| 2024-08-09 | 22.57 | $21.72 | 2000 |
| 2024-08-08 | 22.62 | $21.72 | 2000 |
| 2024-08-07 | 22.66 | $21.85 | 24307 |
| 2024-08-06 | 22.69 | $23.07 | 100 |
| 2024-08-05 | 22.60 | $23.07 | 100 |
| 2024-08-02 | 22.49 | $23.07 | 100 |
| 2024-08-01 | 22.38 | $23.07 | 19383 |
| 2024-07-31 | 22.25 | $22.48 | 21625 |
| 2024-07-30 | 22.17 | $24.10 | 9818 |
| 2024-07-29 | 21.93 | $23.92 | 250 |
| 2024-07-26 | 21.70 | $23.92 | 3723 |
| 2024-07-23 | 21.45 | $22.00 | 100 |
| 2024-07-22 | 21.38 | $22.00 | 5335 |
| 2024-07-19 | 21.30 | $21.75 | 24484 |
| 2024-07-18 | 21.25 | $22.25 | 11657 |
| 2024-07-16 | 21.14 | $22.45 | 7221 |
| 2024-07-15 | 21.02 | $22.10 | 11273 |
| 2024-07-11 | 20.92 | $20.59 | 11553 |
| 2024-07-03 | 20.97 | $20.66 | 110 |
| 2024-07-01 | 21.02 | $20.75 | 5185 |
| 2024-06-28 | 21.06 | $20.56 | — |
| 2024-06-27 | 21.14 | $20.56 | — |
| 2024-06-26 | 21.22 | $20.56 | 110 |
| 2024-06-25 | 21.30 | $21.15 | — |
| 2024-06-24 | 21.34 | $21.15 | 427 |
| 2024-06-17 | 21.38 | $21.49 | 403 |
| 2024-06-13 | 21.40 | $20.31 | 25 |
| 2024-06-10 | 21.53 | $21.65 | 285 |
| 2024-06-07 | 21.54 | $21.32 | 264 |
| 2024-06-05 | 21.59 | $21.52 | 490 |
| 2024-06-04 | 21.63 | $21.26 | 200 |
| 2024-06-03 | 21.70 | $21.31 | 230 |
| 2024-05-29 | 21.79 | $21.11 | 1825 |
| 2024-05-28 | 21.91 | $21.15 | 1758 |
| 2024-05-23 | 22.05 | $21.13 | 900 |
| 2024-05-16 | 22.22 | $21.76 | 613 |
| 2024-05-15 | 22.33 | $21.95 | 3100 |
| 2024-05-09 | 22.45 | $21.09 | 100 |
| 2024-05-08 | 22.68 | $21.28 | 2000 |
| 2024-05-06 | 22.89 | $22.23 | 3850 |
| 2024-05-03 | 23.03 | $22.26 | 1650 |
| 2024-05-02 | 23.17 | $22.40 | 500 |
| 2024-04-30 | 23.31 | $22.14 | 332 |
| 2024-04-29 | 23.48 | $22.16 | 748 |
| 2024-04-26 | 23.66 | $22.21 | 528 |
| 2024-04-25 | 23.83 | $22.50 | 6209 |
| 2024-04-19 | 23.99 | $22.27 | 235 |
| 2024-04-18 | 24.18 | $22.65 | 25295 |
| 2024-04-17 | 24.33 | $22.50 | 10775 |
| 2024-04-16 | 24.52 | $22.85 | 6100 |
| 2024-04-15 | 24.68 | $23.50 | 100 |
| 2024-04-09 | 24.78 | $24.92 | 165 |
| 2024-04-08 | 24.75 | $25.30 | 121 |
| 2024-04-03 | 24.69 | $25.32 | 1630 |
| 2024-04-02 | 24.63 | $25.35 | 139 |
| 2024-04-01 | 24.56 | $25.44 | 1069 |
| 2024-03-28 | 24.49 | $25.75 | 3107 |
| 2024-03-21 | 24.38 | $25.24 | 203 |
| 2024-03-19 | 24.33 | $24.50 | 200 |
| 2024-03-13 | 24.35 | $24.47 | 1485 |
| 2024-03-12 | 24.38 | $23.50 | 100 |
| 2024-03-08 | 24.52 | $23.88 | 119 |
| 2024-03-07 | 24.63 | $24.03 | 180 |
| 2024-03-06 | 24.73 | $24.03 | 302 |
| 2024-03-05 | 24.85 | $23.50 | 4213 |
| 2024-03-04 | 25.03 | $23.61 | 704 |
| 2024-03-01 | 25.21 | $24.25 | 1901 |
| 2024-02-29 | 25.34 | $24.30 | 7836 |
| 2024-02-28 | 25.47 | $24.59 | 10202 |
| 2024-02-27 | 25.58 | $25.20 | 107 |
| 2024-02-26 | 25.64 | $25.16 | — |
| 2024-02-23 | 25.70 | $25.16 | 6000 |
| 2024-02-22 | 25.77 | $25.35 | 6357 |
| 2024-02-21 | 25.83 | $25.30 | 13039 |
| 2024-02-20 | 25.88 | $25.75 | — |
| 2024-02-16 | 25.89 | $25.75 | 505 |
| 2024-02-15 | 25.90 | $25.59 | — |
| 2024-02-14 | 25.91 | $25.59 | 1007 |
| 2024-02-13 | 25.92 | $25.25 | 2121 |
| 2024-02-12 | 25.96 | $26.39 | 610 |
| 2024-02-09 | 25.88 | $25.85 | 1920 |
| 2024-02-08 | 25.85 | $26.30 | — |
| 2024-02-07 | 25.77 | $26.30 | 400 |
| 2024-02-06 | 25.69 | $26.00 | 300 |
| 2024-02-05 | 25.63 | $26.12 | — |
| 2024-02-02 | 25.56 | $26.12 | 558 |
| 2024-02-01 | 25.48 | $25.85 | — |
| 2024-01-31 | 25.43 | $25.85 | 4927 |
| 2024-01-30 | 25.38 | $25.92 | 416 |
| 2024-01-29 | 25.32 | $26.18 | 1487 |
| 2024-01-26 | 25.25 | $26.16 | 3003 |
| 2024-01-25 | 25.17 | $25.75 | 1702 |
| 2024-01-24 | 25.13 | $26.76 | 1778 |
| 2024-01-23 | 25.00 | $24.81 | 387 |
| 2024-01-22 | 25.06 | $24.45 | — |
| 2024-01-19 | 25.15 | $24.45 | — |
| 2024-01-18 | 25.25 | $24.45 | — |
| 2024-01-17 | 25.35 | $24.45 | 5590 |
| 2024-01-16 | 25.45 | $24.91 | — |
| 2024-01-12 | 25.51 | $24.91 | — |
| 2024-01-11 | 25.57 | $24.91 | 2218 |
| 2024-01-10 | 25.63 | $25.58 | 4770 |
| 2024-01-09 | 25.63 | $25.10 | — |
| 2024-01-08 | 25.67 | $25.10 | 4282 |
| 2024-01-05 | 25.71 | $25.25 | 8011 |
| 2024-01-04 | 25.73 | $25.49 | 7288 |
| 2024-01-03 | 25.73 | $25.45 | 7899 |
| 2024-01-02 | 25.73 | $26.25 | 7706 |
| 2023-12-29 | 25.64 | $26.53 | 9097 |
| 2023-12-28 | 25.51 | $26.20 | 14576 |
| 2023-12-27 | 25.41 | $26.20 | 8657 |
| 2023-12-26 | 25.31 | $26.48 | — |
| 2023-12-22 | 25.17 | $26.48 | 5183 |
| 2023-12-21 | 25.02 | $25.60 | 5313 |
| 2023-12-20 | 24.95 | $25.00 | — |
| 2023-12-19 | 24.94 | $25.00 | — |
| 2023-12-18 | 24.92 | $25.00 | 3500 |
| 2023-12-15 | 24.91 | $24.95 | 7302 |
| 2023-12-14 | 24.91 | $25.30 | 3322 |
| 2023-12-13 | 24.89 | $24.65 | 2998 |
| 2023-12-12 | 24.92 | $25.39 | — |
| 2023-12-11 | 24.87 | $25.39 | — |
| 2023-12-08 | 24.82 | $25.39 | 1818 |
| 2023-12-07 | 24.77 | $24.54 | 3572 |
| 2023-12-06 | 24.80 | $24.59 | — |
| 2023-12-05 | 24.83 | $24.59 | — |
| 2023-12-04 | 24.85 | $24.59 | — |
| 2023-12-01 | 24.88 | $24.59 | — |
| 2023-11-30 | 24.91 | $24.59 | — |
| 2023-11-29 | 24.94 | $24.59 | 1847 |
| 2023-11-28 | 24.96 | $24.85 | — |
| 2023-11-27 | 24.95 | $24.85 | — |
| 2023-11-24 | 24.95 | $24.85 | — |
| 2023-11-22 | 24.96 | $24.85 | 10282 |
| 2023-11-21 | 24.97 | $24.95 | 4622 |
| 2023-11-20 | 24.98 | $25.12 | 5171 |
| 2023-11-17 | 24.99 | $25.20 | 3761 |
| 2023-11-16 | 24.99 | $26.24 | — |
| 2023-11-15 | 24.90 | $26.24 | 908 |
| 2023-11-14 | 24.81 | $24.23 | — |
| 2023-11-13 | 24.93 | $24.23 | 6178 |
| 2023-11-10 | 25.05 | $24.50 | — |
| 2023-11-09 | 25.16 | $24.50 | 4296 |
| 2023-11-08 | 25.28 | $24.80 | — |
| 2023-11-07 | 25.39 | $24.80 | 10650 |
| 2023-11-06 | 25.49 | $24.90 | 3821 |
| 2023-11-03 | 25.59 | $24.80 | — |
| 2023-11-02 | 25.70 | $24.80 | 9707 |
| 2023-11-01 | 25.81 | $23.75 | 5535 |
| 2023-10-31 | 26.03 | $24.06 | 6938 |
| 2023-10-30 | 26.22 | $24.75 | — |
| 2023-10-27 | 26.35 | $24.75 | 2766 |
| 2023-10-26 | 26.49 | $26.75 | — |
| 2023-10-25 | 26.42 | $26.75 | 1503 |
| 2023-10-24 | 26.34 | $26.32 | 3563 |
| 2023-10-23 | 26.29 | $26.75 | 3683 |
| 2023-10-20 | 26.19 | $27.12 | 2697 |
| 2023-10-19 | 26.05 | $26.93 | 2379 |
| 2023-10-18 | 25.91 | $26.52 | — |
| 2023-10-17 | 25.81 | $26.52 | 1260 |
| 2023-10-16 | 25.71 | $26.79 | — |
| 2023-10-13 | 25.58 | $26.79 | 2430 |
| 2023-10-12 | 25.45 | $27.16 | 3854 |
| 2023-10-11 | 25.27 | $26.40 | 4751 |
| 2023-10-10 | 25.17 | $25.01 | 983 |
| 2023-10-09 | 25.20 | $26.96 | 261 |
| 2023-10-06 | 25.05 | $24.55 | — |
| 2023-10-05 | 25.13 | $24.55 | 7249 |
| 2023-10-04 | 25.21 | $25.21 | — |
| 2023-10-03 | 25.25 | $25.21 | — |
| 2023-10-02 | 25.29 | $25.21 | — |
| 2023-09-29 | 25.34 | $25.21 | — |
| 2023-09-28 | 25.39 | $25.21 | 173 |
| 2023-09-27 | 25.45 | $23.82 | — |
| 2023-09-26 | 25.65 | $23.82 | 5397 |
| 2023-09-25 | 25.87 | $25.00 | 2006 |
| 2023-09-22 | 25.97 | $25.50 | 8085 |
| 2023-09-21 | 26.04 | $24.84 | 10836 |
| 2023-09-20 | 26.18 | $26.00 | 9813 |
| 2023-09-19 | 26.20 | $25.70 | 13996 |
| 2023-09-18 | 26.26 | $26.24 | 15690 |
| 2023-09-15 | 26.27 | $26.25 | 17604 |
| 2023-09-14 | 26.28 | $26.11 | 13416 |
| 2023-09-13 | 26.31 | $25.50 | 3557 |
| 2023-09-12 | 26.40 | $26.25 | 15928 |
| 2023-09-11 | 26.42 | $26.20 | 4042 |
| 2023-09-08 | 26.45 | $26.00 | 18679 |
| 2023-09-07 | 26.50 | $26.25 | 20370 |
| 2023-09-06 | 26.52 | $26.74 | 13789 |
| 2023-09-05 | 26.50 | $27.00 | 110 |
| 2023-09-01 | 26.46 | $26.55 | — |
| 2023-08-31 | 26.47 | $26.55 | — |
| 2023-08-30 | 26.49 | $26.55 | 3474 |
| 2023-08-29 | 26.50 | $26.09 | — |
| 2023-08-28 | 26.56 | $26.09 | — |
| 2023-08-25 | 26.62 | $26.09 | 7005 |
| 2023-08-24 | 26.68 | $26.65 | — |
| 2023-08-23 | 26.67 | $26.65 | 1400 |
| 2023-08-22 | 26.66 | $26.45 | 4210 |
| 2023-08-21 | 26.66 | $26.37 | 1812 |
| 2023-08-18 | 26.68 | $26.50 | — |
| 2023-08-17 | 26.67 | $26.50 | 10337 |
| 2023-08-16 | 26.67 | $26.70 | — |
| 2023-08-15 | 26.66 | $26.70 | 9551 |
| 2023-08-14 | 26.64 | $26.79 | 14616 |
| 2023-08-11 | 26.61 | $26.55 | — |
| 2023-08-10 | 26.60 | $26.55 | — |
| 2023-08-09 | 26.60 | $26.55 | — |
| 2023-08-08 | 26.59 | $26.55 | 920 |
| 2023-08-07 | 26.59 | $28.00 | — |
| 2023-08-04 | 26.44 | $28.00 | — |
| 2023-08-03 | 26.28 | $28.00 | 718 |
| 2023-08-02 | 26.10 | $26.36 | — |
| 2023-08-01 | 26.08 | $26.36 | 1661 |
| 2023-07-31 | 26.04 | $25.94 | 109 |
| 2023-07-28 | 26.05 | $25.08 | — |
| 2023-07-27 | 26.14 | $25.08 | 309 |
| 2023-07-26 | 26.24 | $25.58 | 100 |
| 2023-07-25 | 26.28 | $25.80 | 16853 |
| 2023-07-24 | 26.31 | $26.35 | 1848 |
| 2023-07-21 | 26.29 | $26.34 | 1550 |
| 2023-07-20 | 26.27 | $26.80 | — |
| 2023-07-19 | 26.20 | $26.80 | 4755 |
| 2023-07-18 | 26.13 | $26.50 | 3460 |
| 2023-07-17 | 26.09 | $26.65 | — |
| 2023-07-14 | 26.03 | $26.65 | 737 |
| 2023-07-13 | 25.96 | $26.60 | 5000 |
| 2023-07-12 | 25.90 | $26.55 | — |
| 2023-07-11 | 25.84 | $26.55 | 8600 |
| 2023-07-10 | 25.78 | $26.20 | 900 |
| 2023-07-07 | 25.75 | $26.00 | 4283 |
| 2023-07-06 | 25.74 | $25.45 | 6199 |
| 2023-07-05 | 25.78 | $24.49 | — |
| 2023-07-03 | 25.92 | $24.49 | 500 |
| 2023-06-30 | 26.06 | $26.35 | 1150 |
| 2023-06-29 | 26.02 | $25.65 | — |
| 2023-06-28 | 26.04 | $25.65 | 750 |
| 2023-06-27 | 26.06 | $25.80 | 600 |
| 2023-06-26 | 26.07 | $26.31 | — |
| 2023-06-23 | 26.02 | $26.31 | — |
| 2023-06-22 | 25.98 | $26.31 | — |
| 2023-06-21 | 25.93 | $26.31 | — |
| 2023-06-20 | 25.89 | $26.31 | 1650 |
| 2023-06-16 | 25.85 | $26.36 | — |
| 2023-06-15 | 25.80 | $26.36 | 805 |
| 2023-06-14 | 25.75 | $25.72 | — |
| 2023-06-13 | 25.77 | $25.72 | — |
| 2023-06-12 | 25.80 | $25.72 | 130 |
| 2023-06-09 | 25.83 | $25.86 | 3632 |
| 2023-06-08 | 25.85 | $26.50 | 1024 |
| 2023-06-07 | 25.83 | $26.50 | 160 |
| 2023-06-06 | 25.80 | $25.24 | — |
| 2023-06-05 | 25.92 | $25.24 | — |
| 2023-06-02 | 26.04 | $25.24 | 9700 |
| 2023-06-01 | 26.18 | $25.30 | 2010 |
| 2023-05-31 | 26.33 | $25.05 | 2005 |
| 2023-05-30 | 26.51 | $24.95 | 4100 |
| 2023-05-26 | 26.72 | $25.92 | 6500 |
| 2023-05-25 | 26.85 | $26.10 | — |
| 2023-05-24 | 26.95 | $26.10 | 14509 |
| 2023-05-23 | 27.05 | $26.45 | 17450 |
| 2023-05-22 | 27.11 | $26.18 | 145 |
| 2023-05-19 | 27.19 | $26.60 | — |
| 2023-05-18 | 27.22 | $26.60 | 515 |
| 2023-05-17 | 27.25 | $26.49 | 231 |
| 2023-05-16 | 27.28 | $26.40 | 1935 |
| 2023-05-15 | 27.31 | $27.29 | — |
| 2023-05-12 | 27.25 | $27.29 | — |
| 2023-05-11 | 27.20 | $27.29 | 6300 |
| 2023-05-10 | 27.14 | $27.71 | — |
| 2023-05-09 | 27.03 | $27.71 | 8010 |
| 2023-05-08 | 26.93 | $28.60 | — |
| 2023-05-05 | 26.73 | $28.60 | 1808 |
| 2023-05-04 | 26.53 | $27.55 | 2200 |
| 2023-05-03 | 26.42 | $27.40 | 3700 |
| 2023-05-02 | 26.33 | $28.30 | 462 |
| 2023-05-01 | 26.15 | $28.34 | — |
| 2023-04-28 | 25.97 | $28.34 | 555 |
| 2023-04-27 | 25.78 | $24.75 | — |
| 2023-04-26 | 25.95 | $24.75 | 270 |
| 2023-04-25 | 26.12 | $25.00 | 2275 |
| 2023-04-24 | 26.28 | $25.10 | — |
| 2023-04-21 | 26.44 | $25.10 | — |
| 2023-04-20 | 26.61 | $25.10 | 1960 |
| 2023-04-19 | 26.79 | $25.45 | 1010 |
| 2023-04-18 | 26.94 | $25.75 | 2006 |
| 2023-04-17 | 27.06 | $25.84 | 101 |
| 2023-04-14 | 27.18 | $27.00 | — |
| 2023-04-13 | 27.18 | $27.00 | — |
| 2023-04-12 | 27.18 | $27.00 | 750 |
| 2023-04-11 | 27.18 | $27.10 | — |
| 2023-04-10 | 27.16 | $27.10 | — |
| 2023-04-06 | 27.13 | $27.10 | 3793 |
| 2023-04-05 | 27.11 | $26.86 | 100 |
| 2023-04-04 | 27.11 | $27.29 | 265 |
| 2023-04-03 | 27.07 | $29.19 | 305 |
| 2023-03-31 | 26.85 | $27.50 | 12980 |
| 2023-03-30 | 26.78 | $27.30 | 604 |
| 2023-03-29 | 26.72 | $27.30 | 800 |
| 2023-03-28 | 26.67 | $27.00 | 5662 |
| 2023-03-27 | 26.65 | $26.59 | 600 |
| 2023-03-24 | 26.67 | $27.08 | — |
| 2023-03-23 | 26.65 | $27.08 | — |
| 2023-03-22 | 26.63 | $27.08 | 255 |
| 2023-03-21 | 26.60 | $26.23 | — |
| 2023-03-20 | 26.67 | $26.23 | — |
| 2023-03-17 | 26.74 | $26.23 | — |
| 2023-03-16 | 26.82 | $26.23 | 3018 |
| 2023-03-15 | 26.91 | $26.22 | — |
| 2023-03-14 | 27.01 | $26.22 | — |
| 2023-03-13 | 27.11 | $26.22 | — |
| 2023-03-10 | 27.22 | $26.22 | 404 |
| 2023-03-09 | 27.33 | $27.22 | 130 |
| 2023-03-08 | 27.35 | $27.22 | — |
| 2023-03-07 | 27.38 | $27.22 | — |
| 2023-03-06 | 27.40 | $27.22 | — |
| 2023-03-03 | 27.42 | $27.22 | — |
| 2023-03-02 | 27.44 | $27.22 | — |
| 2023-03-01 | 27.44 | $27.22 | — |
| 2023-02-28 | 27.44 | $27.22 | 18271 |
| 2023-02-27 | 27.43 | $27.42 | — |
| 2023-02-24 | 27.39 | $27.42 | — |
| 2023-02-23 | 27.35 | $27.42 | — |
| 2023-02-22 | 27.30 | $27.42 | 100 |
| 2023-02-21 | 27.24 | $27.40 | 3928 |
| 2023-02-17 | 27.17 | $27.77 | — |
| 2023-02-16 | 27.06 | $27.77 | — |
| 2023-02-15 | 26.94 | $27.77 | — |
| 2023-02-14 | 26.81 | $27.77 | 204 |
| 2023-02-13 | 26.67 | $27.51 | 110 |
| 2023-02-10 | 26.54 | $27.65 | — |
| 2023-02-09 | 26.40 | $27.65 | 1305 |
| 2023-02-08 | 26.24 | $27.06 | 1000 |
| 2023-02-07 | 26.13 | $27.77 | 100 |
| 2023-02-06 | 25.94 | $26.89 | 1002 |
| 2023-02-03 | 25.83 | $27.16 | 325 |
| 2023-02-02 | 25.68 | $26.52 | 100 |
| 2023-02-01 | 25.59 | $25.30 | — |
| 2023-01-31 | 25.60 | $25.30 | — |
| 2023-01-30 | 25.62 | $25.30 | 8012 |
| 2023-01-27 | 25.63 | $25.29 | 19295 |
| 2023-01-26 | 25.63 | $26.21 | 100 |
| 2023-01-25 | 25.53 | $25.80 | 8200 |
| 2023-01-24 | 25.47 | $26.09 | 500 |
| 2023-01-23 | 25.37 | $25.99 | 476 |
| 2023-01-20 | 25.27 | $25.90 | 19136 |
| 2023-01-19 | 25.17 | $25.34 | 38200 |
| 2023-01-18 | 25.11 | $25.30 | 34913 |
| 2023-01-17 | 25.04 | $25.53 | — |
| 2023-01-13 | 24.95 | $25.53 | 10480 |
| 2023-01-12 | 24.85 | $26.34 | 360 |
| 2023-01-11 | 24.66 | $25.15 | — |
| 2023-01-10 | 24.58 | $25.15 | 286 |
| 2023-01-09 | 24.50 | $25.65 | 3270 |
| 2023-01-06 | 24.35 | $25.70 | 6223 |
| 2023-01-05 | 24.20 | $24.90 | 3977 |
| 2023-01-04 | 24.12 | $24.60 | — |
| 2023-01-03 | 24.07 | $24.60 | 5401 |
| 2022-12-30 | 24.02 | $24.57 | 678 |
| 2022-12-29 | 23.98 | $24.14 | — |
| 2022-12-28 | 23.99 | $24.14 | 7000 |
| 2022-12-27 | 24.01 | $23.39 | 1354 |
| 2022-12-23 | 24.11 | $24.40 | — |
| 2022-12-22 | 24.11 | $24.40 | — |
| 2022-12-21 | 24.11 | $24.40 | 3437 |
| 2022-12-20 | 24.10 | $23.00 | 1030 |
| 2022-12-19 | 24.24 | $23.25 | 155 |
| 2022-12-16 | 24.35 | $23.23 | 2581 |
| 2022-12-15 | 24.47 | $24.20 | 801 |
| 2022-12-14 | 24.49 | $24.68 | 2506 |
| 2022-12-13 | 24.47 | $24.64 | 2500 |
| 2022-12-12 | 24.45 | $23.39 | — |
| 2022-12-09 | 24.55 | $23.39 | 606 |
| 2022-12-08 | 24.67 | $23.64 | 302 |
| 2022-12-07 | 24.77 | $24.45 | — |
| 2022-12-06 | 24.80 | $24.45 | 252 |
| 2022-12-05 | 24.83 | $25.00 | 503 |
| 2022-12-02 | 24.80 | $25.65 | 3200 |
| 2022-12-01 | 24.72 | $25.70 | 3302 |
| 2022-11-30 | 24.65 | $25.51 | 7530 |
| 2022-11-29 | 24.62 | $25.67 | 290 |
| 2022-11-28 | 24.60 | $25.35 | 1300 |
| 2022-11-25 | 24.66 | $24.05 | — |
| 2022-11-23 | 24.88 | $24.05 | — |
| 2022-11-22 | 25.14 | $24.05 | — |
| 2022-11-21 | 25.45 | $24.05 | — |
| 2022-11-18 | 25.79 | $24.05 | 753 |
| 2022-11-17 | 26.17 | $23.40 | 200 |
| 2022-11-16 | 26.66 | $23.40 | 7234 |
| 2022-11-15 | 27.18 | $24.44 | 2289 |
| 2022-11-14 | 27.65 | $25.01 | 2496 |
| 2022-11-11 | 28.08 | $24.81 | 115 |
| 2022-11-10 | 28.56 | $25.66 | 161 |
| 2022-11-09 | 28.98 | $25.15 | — |
| 2022-11-08 | 29.48 | $25.15 | 2475 |
| 2022-11-07 | 30.01 | $24.93 | 355 |
| 2022-11-04 | 30.58 | $24.94 | 961 |
| 2022-11-03 | 31.18 | $25.41 | 2243 |
| 2022-11-02 | 31.77 | $29.76 | 6510 |
| 2022-11-01 | 31.95 | $30.67 | 1295 |
| 2022-10-31 | 32.04 | $32.65 | — |
| 2022-10-28 | 31.94 | $32.65 | 2715 |
| 2022-10-27 | 31.83 | $33.31 | 116 |
| 2022-10-26 | 31.64 | $32.89 | — |
| 2022-10-25 | 31.48 | $32.89 | 100 |
| 2022-10-24 | 31.31 | $31.95 | — |
| 2022-10-21 | 31.23 | $31.95 | 16105 |
| 2022-10-20 | 31.14 | $31.99 | 600 |
| 2022-10-19 | 31.05 | $32.06 | — |
| 2022-10-18 | 30.96 | $32.06 | 902 |
| 2022-10-17 | 30.88 | $30.57 | — |
| 2022-10-14 | 30.96 | $30.57 | — |
| 2022-10-13 | 31.05 | $30.57 | — |
| 2022-10-12 | 31.17 | $30.57 | 292 |
| 2022-10-11 | 31.33 | $30.61 | 2620 |
| 2022-10-10 | 31.50 | $31.15 | — |
| 2022-10-07 | 31.65 | $31.15 | 2646 |
| 2022-10-06 | 31.82 | $31.28 | — |
| 2022-10-05 | 32.01 | $31.28 | — |
| 2022-10-04 | 32.21 | $31.28 | — |
| 2022-10-03 | 32.43 | $31.28 | 250 |
| 2022-09-30 | 32.67 | $30.15 | 1890 |
| 2022-09-29 | 33.03 | $30.22 | 1525 |
| 2022-09-28 | 33.42 | $30.72 | — |
| 2022-09-27 | 33.77 | $30.72 | 2950 |
| 2022-09-26 | 34.15 | $30.75 | 903 |
| 2022-09-23 | 34.55 | $32.13 | — |
| 2022-09-22 | 34.84 | $32.13 | 535 |
| 2022-09-21 | 35.15 | $32.45 | 980 |
| 2022-09-20 | 35.45 | $34.25 | — |
| 2022-09-19 | 35.58 | $34.25 | 4319 |
| 2022-09-16 | 35.73 | $34.61 | 5001 |
| 2022-09-15 | 35.84 | $36.33 | — |
| 2022-09-14 | 35.80 | $36.33 | — |
| 2022-09-13 | 35.76 | $36.33 | 400 |
| 2022-09-12 | 35.72 | $37.00 | 612 |
| 2022-09-09 | 35.63 | $36.00 | — |
| 2022-09-08 | 35.63 | $36.00 | 200 |
| 2022-09-07 | 35.64 | $35.00 | 1002 |
| 2022-09-06 | 35.75 | $35.10 | — |
| 2022-09-02 | 35.86 | $35.10 | 2000 |
| 2022-09-01 | 35.97 | $34.78 | — |
| 2022-08-31 | 36.12 | $34.78 | — |
| 2022-08-30 | 36.27 | $34.78 | 200 |
| 2022-08-29 | 36.44 | $35.90 | — |
| 2022-08-26 | 36.51 | $35.90 | 3859 |
| 2022-08-25 | 36.58 | $36.28 | — |
| 2022-08-24 | 36.63 | $36.28 | — |
| 2022-08-23 | 36.69 | $36.28 | 128 |
| 2022-08-22 | 36.75 | $36.30 | — |
| 2022-08-19 | 36.83 | $36.30 | — |
| 2022-08-18 | 36.91 | $36.30 | — |
| 2022-08-17 | 37.00 | $36.30 | 1900 |
| 2022-08-16 | 37.07 | $37.39 | 152 |
| 2022-08-15 | 37.03 | $37.55 | 605 |
| 2022-08-12 | 36.95 | $37.25 | — |
| 2022-08-11 | 36.88 | $37.25 | 979 |
| 2022-08-10 | 36.80 | $37.21 | 200 |
| 2022-08-09 | 36.70 | $36.25 | — |
| 2022-08-08 | 36.68 | $36.25 | — |
| 2022-08-05 | 36.64 | $36.25 | 200 |
| 2022-08-04 | 36.59 | $35.86 | 505 |
| 2022-08-03 | 36.57 | $36.29 | 200 |
| 2022-08-02 | 36.48 | $37.37 | — |
| 2022-08-01 | 36.28 | $37.37 | — |
| 2022-07-29 | 36.05 | $37.37 | 200 |
| 2022-07-28 | 35.81 | $38.25 | — |
| 2022-07-27 | 35.46 | $38.25 | — |
| 2022-07-26 | 35.09 | $38.25 | — |
| 2022-07-25 | 34.69 | $38.25 | — |
| 2022-07-22 | 34.27 | $38.25 | 1149 |
| 2022-07-21 | 33.83 | $36.83 | 828 |
| 2022-07-20 | 33.50 | $33.94 | — |
| 2022-07-19 | 33.44 | $33.94 | — |
| 2022-07-18 | 33.37 | $33.94 | 481 |
| 2022-07-15 | 33.29 | $33.66 | 1100 |
| 2022-07-14 | 33.23 | $33.59 | 1100 |
| 2022-07-13 | 33.18 | $33.35 | — |
| 2022-07-12 | 33.14 | $33.35 | 4200 |
| 2022-07-11 | 33.12 | $33.10 | — |
| 2022-07-08 | 33.13 | $33.10 | — |
| 2022-07-07 | 33.15 | $33.10 | — |
| 2022-07-06 | 33.19 | $33.10 | 3730 |
| 2022-07-05 | 33.23 | $33.37 | 1075 |
| 2022-07-01 | 33.26 | $33.46 | — |
| 2022-06-30 | 33.29 | $33.46 | — |
| 2022-06-29 | 33.32 | $33.46 | — |
| 2022-06-28 | 33.36 | $33.46 | 100 |
| 2022-06-27 | 33.42 | $33.00 | 319 |
| 2022-06-24 | 33.52 | $33.15 | — |
| 2022-06-23 | 33.61 | $33.15 | 340 |
| 2022-06-22 | 33.71 | $33.32 | 400 |
| 2022-06-21 | 33.79 | $31.95 | — |
| 2022-06-17 | 34.01 | $31.95 | 14153 |
| 2022-06-16 | 34.25 | $31.85 | 7918 |
| 2022-06-15 | 34.51 | $32.59 | 100 |
| 2022-06-14 | 34.72 | $32.90 | 4220 |
| 2022-06-13 | 34.91 | $32.80 | 1210 |
| 2022-06-10 | 35.11 | $35.75 | — |
| 2022-06-09 | 35.02 | $35.75 | 360 |
| 2022-06-08 | 34.91 | $35.40 | — |
| 2022-06-07 | 34.83 | $35.40 | — |
| 2022-06-06 | 34.74 | $35.40 | — |
| 2022-06-03 | 34.66 | $35.40 | 972 |
| 2022-06-02 | 34.59 | $34.50 | — |
| 2022-06-01 | 34.61 | $34.50 | 1220 |
| 2022-05-31 | 34.65 | $36.00 | — |
| 2022-05-27 | 34.54 | $36.00 | 2500 |
| 2022-05-26 | 34.43 | $33.87 | — |
| 2022-05-25 | 34.54 | $33.87 | 7101 |
| 2022-05-24 | 34.65 | $33.23 | 12735 |
| 2022-05-23 | 34.83 | $34.37 | — |
| 2022-05-20 | 34.91 | $34.37 | 6159 |
| 2022-05-19 | 35.01 | $35.04 | 10286 |
| 2022-05-18 | 35.04 | $35.68 | 268 |
| 2022-05-17 | 35.02 | $35.25 | 120 |
| 2022-05-16 | 35.05 | $34.59 | 230 |
| 2022-05-13 | 35.16 | $34.67 | 4882 |
| 2022-05-12 | 35.26 | $32.00 | 205 |
| 2022-05-11 | 35.64 | $33.25 | — |
| 2022-05-10 | 35.91 | $33.25 | 392 |
| 2022-05-09 | 36.18 | $34.00 | 1798 |
| 2022-05-06 | 36.39 | $37.40 | 2780 |
| 2022-05-05 | 36.25 | $36.60 | 17136 |
| 2022-05-04 | 36.19 | $37.10 | 2216 |
| 2022-05-03 | 36.06 | $36.78 | 6900 |
| 2022-05-02 | 35.96 | $36.03 | 3077 |
| 2022-04-29 | 35.91 | $36.25 | 701 |
| 2022-04-28 | 35.84 | $36.02 | 801 |
| 2022-04-27 | 35.78 | $34.47 | 823 |
| 2022-04-26 | 35.87 | $35.00 | 2259 |
| 2022-04-25 | 35.91 | $37.82 | 1761 |
| 2022-04-22 | 35.67 | $35.50 | 2214 |
| 2022-04-21 | 35.65 | $36.00 | 9302 |
| 2022-04-20 | 35.59 | $37.83 | 2475 |
| 2022-04-19 | 35.35 | $37.59 | 3462 |
| 2022-04-18 | 35.13 | $36.70 | 4366 |
| 2022-04-14 | 34.99 | $35.60 | 715 |
| 2022-04-13 | 34.95 | $35.89 | 270 |
| 2022-04-12 | 34.88 | $35.15 | 100 |
| 2022-04-11 | 34.87 | $34.77 | 455 |
| 2022-04-08 | 34.89 | $34.60 | — |
| 2022-04-07 | 34.91 | $34.60 | 3813 |
| 2022-04-06 | 34.92 | $34.45 | 10600 |
| 2022-04-05 | 34.93 | $34.59 | 601 |
| 2022-04-04 | 34.91 | $34.07 | 4833 |
| 2022-04-01 | 34.94 | $34.15 | 19532 |
| 2022-03-31 | 34.96 | $34.65 | 13908 |
| 2022-03-30 | 34.94 | $35.30 | 1631 |
| 2022-03-29 | 34.86 | $34.62 | 235 |
| 2022-03-28 | 34.86 | $34.45 | 6233 |
| 2022-03-25 | 34.89 | $35.35 | 1078 |
| 2022-03-24 | 34.83 | $35.75 | 3920 |
| 2022-03-23 | 34.73 | $36.94 | 165 |
| 2022-03-22 | 34.51 | $36.55 | 313 |
| 2022-03-21 | 34.32 | $36.83 | — |
| 2022-03-18 | 34.10 | $36.83 | 434 |
| 2022-03-17 | 33.87 | $35.07 | 563 |
| 2022-03-16 | 33.81 | $34.25 | 983 |
| 2022-03-15 | 33.85 | $32.85 | — |
| 2022-03-14 | 34.04 | $32.85 | 151 |
| 2022-03-11 | 34.25 | $32.00 | — |
| 2022-03-10 | 34.58 | $32.00 | — |
| 2022-03-09 | 34.94 | $32.00 | — |
| 2022-03-08 | 35.32 | $32.00 | 100 |
| 2022-03-07 | 35.74 | $32.50 | 551 |
| 2022-03-04 | 36.13 | $34.81 | 560 |
| 2022-03-03 | 36.33 | $35.70 | 1910 |
| 2022-03-02 | 36.45 | $36.62 | 440 |
| 2022-03-01 | 36.49 | $37.69 | 1013 |
| 2022-02-28 | 36.42 | $35.69 | 250 |
| 2022-02-25 | 36.52 | $35.28 | — |
| 2022-02-24 | 36.65 | $35.28 | 4312 |
| 2022-02-23 | 36.76 | $35.90 | 170 |
| 2022-02-22 | 36.80 | $35.10 | 335 |
| 2022-02-18 | 36.91 | $35.37 | 774 |
| 2022-02-17 | 36.99 | $35.64 | 6725 |
| 2022-02-16 | 37.04 | $36.51 | 530 |
| 2022-02-15 | 37.00 | $36.98 | 810 |
| 2022-02-14 | 36.91 | $37.06 | 373 |
| 2022-02-11 | 36.80 | $37.68 | 508 |
| 2022-02-10 | 36.64 | $38.55 | 720 |
| 2022-02-09 | 36.38 | $38.73 | 280 |
| 2022-02-08 | 36.09 | $37.94 | 779 |
| 2022-02-07 | 35.86 | $38.31 | 2000 |
| 2022-02-04 | 35.59 | $38.22 | 285 |
| 2022-02-03 | 35.31 | $38.13 | 538 |
| 2022-02-02 | 35.03 | $39.25 | 232 |
| 2022-02-01 | 34.64 | $38.08 | 584 |
| 2022-01-31 | 34.35 | $34.36 | 1491 |
| 2022-01-28 | 34.43 | $32.72 | 9590 |
| 2022-01-27 | 34.69 | $32.55 | 5065 |
| 2022-01-26 | 34.99 | $32.55 | 15898 |
| 2022-01-25 | 35.30 | $32.90 | 7700 |
| 2022-01-24 | 35.59 | $33.90 | 7997 |
| 2022-01-21 | 35.79 | $33.85 | 6250 |
| 2022-01-20 | 36.00 | $34.77 | 1077 |
| 2022-01-19 | 36.12 | $35.02 | 2899 |
| 2022-01-18 | 36.20 | $35.65 | 3557 |
| 2022-01-14 | 36.22 | $36.50 | 3492 |
| 2022-01-13 | 36.14 | $36.35 | 2145 |
| 2022-01-12 | 36.07 | $37.00 | 183 |
| 2022-01-11 | 35.91 | $36.37 | 304 |
| 2022-01-10 | 35.80 | $34.70 | 193 |
| 2022-01-07 | 35.84 | $35.75 | 1666 |
| 2022-01-06 | 35.77 | $35.40 | 5590 |
| 2022-01-05 | 35.73 | $36.17 | 1452 |
| 2022-01-04 | 35.61 | $37.81 | 1629 |
| 2022-01-03 | 35.33 | $36.48 | 801 |
| 2021-12-31 | 35.15 | $37.94 | 8037 |
| 2021-12-30 | 34.82 | $37.71 | 1181 |
| 2021-12-29 | 34.50 | $36.70 | 6257 |
| 2021-12-28 | 34.27 | $35.19 | — |
| 2021-12-27 | 34.19 | $35.19 | — |
| 2021-12-23 | 34.13 | $35.19 | 2404 |
| 2021-12-22 | 34.07 | $35.28 | 560 |
| 2021-12-21 | 34.01 | $33.83 | 400 |
| 2021-12-20 | 34.11 | $33.15 | 8567 |
| 2021-12-17 | 34.30 | $33.85 | 6650 |
| 2021-12-16 | 34.45 | $34.24 | 162 |
| 2021-12-15 | 34.59 | $33.15 | 16272 |
| 2021-12-14 | 34.86 | $32.65 | 17363 |
| 2021-12-13 | 35.21 | $33.26 | 9876 |
| 2021-12-10 | 35.52 | $33.60 | 3683 |
| 2021-12-09 | 35.82 | $34.10 | 8125 |
| 2021-12-08 | 36.10 | $34.35 | 1425 |
| 2021-12-07 | 36.38 | $35.18 | 721 |
| 2021-12-06 | 36.59 | $34.59 | 635 |
| 2021-12-03 | 36.89 | $33.45 | 266 |
| 2021-12-02 | 37.31 | $34.38 | 333 |
| 2021-12-01 | 37.65 | $35.35 | 2350 |
| 2021-11-30 | 37.88 | $35.96 | 4078 |
| 2021-11-29 | 38.05 | $37.80 | 1539 |
| 2021-11-26 | 38.03 | $36.50 | 472 |
| 2021-11-24 | 38.13 | $37.01 | — |
| 2021-11-23 | 38.16 | $37.01 | 160 |
| 2021-11-22 | 38.17 | $38.00 | 625 |
| 2021-11-19 | 38.07 | $38.77 | 1409 |
| 2021-11-18 | 37.88 | $39.00 | 923 |
| 2021-11-17 | 37.64 | $39.89 | 1637 |
| 2021-11-16 | 37.28 | $39.10 | 429 |
| 2021-11-15 | 36.98 | $38.43 | 858 |
| 2021-11-12 | 36.72 | $38.34 | 415 |
| 2021-11-11 | 36.45 | $38.07 | 350 |
| 2021-11-10 | 36.20 | $39.20 | 9119 |
| 2021-11-09 | 35.80 | $39.17 | 1124 |
| 2021-11-08 | 35.37 | $39.07 | 3585 |
| 2021-11-05 | 34.93 | $38.88 | 3022 |
| 2021-11-04 | 34.47 | $38.67 | 12027 |
| 2021-11-03 | 34.01 | $33.27 | 2425 |
| 2021-11-02 | 34.06 | $34.01 | 2123 |
| 2021-11-01 | 34.05 | $34.60 | — |
| 2021-10-29 | 33.97 | $34.60 | 1877 |
| 2021-10-28 | 33.87 | $35.08 | 603 |
| 2021-10-27 | 33.73 | $33.51 | 4081 |
| 2021-10-26 | 33.72 | $33.64 | 1373 |
| 2021-10-25 | 33.70 | $33.86 | 2284 |
| 2021-10-22 | 33.66 | $34.10 | 2745 |
| 2021-10-21 | 33.60 | $34.14 | 799 |
| 2021-10-20 | 33.54 | $34.00 | 493 |
| 2021-10-19 | 33.49 | $33.75 | 1650 |
| 2021-10-18 | 33.46 | $34.15 | 3202 |
| 2021-10-15 | 33.39 | $34.50 | 1785 |
| 2021-10-14 | 33.28 | $35.02 | 1168 |
| 2021-10-13 | 33.11 | $32.71 | — |
| 2021-10-12 | 33.18 | $32.71 | 1057 |
| 2021-10-11 | 33.26 | $32.39 | 702 |
| 2021-10-08 | 33.38 | $33.35 | 798 |
| 2021-10-07 | 33.42 | $33.22 | 2338 |
| 2021-10-06 | 33.49 | $33.18 | 8678 |
| 2021-10-05 | 33.58 | $33.79 | 5279 |
| 2021-10-04 | 33.63 | $33.58 | 2417 |
| 2021-10-01 | 33.73 | $32.09 | 1012 |
| 2021-09-30 | 33.99 | $32.55 | 8035 |
| 2021-09-29 | 34.24 | $32.36 | 12208 |
| 2021-09-28 | 34.54 | $32.52 | 5421 |
| 2021-09-27 | 34.85 | $35.25 | 1967 |
| 2021-09-24 | 34.92 | $34.50 | 334 |
| 2021-09-23 | 35.08 | $34.32 | 3873 |
| 2021-09-22 | 35.28 | $33.91 | 245 |
| 2021-09-21 | 35.55 | $32.80 | 1023 |
| 2021-09-20 | 35.97 | $32.60 | 8262 |
| 2021-09-17 | 36.42 | $33.80 | 1173 |
| 2021-09-16 | 36.76 | $34.53 | — |
| 2021-09-15 | 37.06 | $34.53 | 521 |
| 2021-09-14 | 37.36 | $34.98 | 210 |
| 2021-09-13 | 37.64 | $35.17 | 19049 |
| 2021-09-10 | 37.92 | $36.33 | 237 |
| 2021-09-09 | 38.09 | $36.34 | — |
| 2021-09-08 | 38.26 | $36.34 | 2086 |
| 2021-09-07 | 38.43 | $38.13 | 307 |
| 2021-09-03 | 38.42 | $38.50 | — |
| 2021-09-02 | 38.37 | $38.50 | — |
| 2021-09-01 | 38.33 | $38.50 | 447 |
| 2021-08-31 | 38.28 | $38.35 | 2206 |
| 2021-08-30 | 38.26 | $38.31 | 2713 |
| 2021-08-27 | 38.23 | $38.00 | 1379 |
| 2021-08-26 | 38.24 | $39.10 | 1401 |
| 2021-08-25 | 38.14 | $40.92 | 1017 |
| 2021-08-24 | 37.85 | $39.93 | 3584 |
| 2021-08-23 | 37.64 | $39.41 | 6150 |
| 2021-08-20 | 37.48 | $37.00 | 5140 |
| 2021-08-19 | 37.55 | $36.09 | 4095 |
| 2021-08-18 | 37.72 | $37.75 | 6049 |
| 2021-08-17 | 37.74 | $37.47 | 4463 |
| 2021-08-16 | 37.78 | $38.37 | 2691 |
| 2021-08-13 | 37.74 | $37.62 | 1679 |
| 2021-08-12 | 37.75 | $37.35 | 421 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.24
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.80
Average
24.51
Maximum
39.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 15.24 | $14.85 | 5446 |
| 2026-08-06 | 15.31 | $14.55 | 300 |
| 2026-08-05 | 15.46 | $14.55 | 300 |
| 2026-08-04 | 15.62 | $14.55 | 23500 |
| 2026-08-03 | 15.81 | $14.68 | 400 |
| 2026-07-31 | 16.01 | $14.68 | 3600 |
| 2026-07-30 | 16.23 | $14.79 | 32600 |
| 2026-07-29 | 16.46 | $16.59 | 26900 |
| 2026-07-28 | 16.34 | $16.61 | 17900 |
| 2026-07-27 | 16.19 | $16.15 | 100 |
| 2026-07-24 | 16.12 | $16.15 | 8641 |
| 2026-07-23 | 16.02 | $16.23 | 14607 |
| 2026-07-22 | 15.90 | $16.06 | 100 |
| 2026-07-21 | 15.78 | $16.06 | 18600 |
| 2026-07-20 | 15.64 | $15.89 | 4300 |
| 2026-07-17 | 15.51 | $15.87 | 10800 |
| 2026-07-16 | 15.35 | $16.05 | 31414 |
| 2026-07-15 | 15.14 | $15.31 | 100 |
| 2026-07-14 | 15.04 | $15.31 | 100 |
| 2026-07-13 | 14.92 | $15.31 | 100 |
| 2026-07-10 | 14.78 | $15.31 | 100 |
| 2026-07-09 | 14.61 | $15.31 | 15800 |
| 2026-07-08 | 14.42 | $15.00 | 100 |
| 2026-07-07 | 14.25 | $15.00 | 17200 |
| 2026-07-06 | 14.06 | $15.11 | 4230 |
| 2026-07-02 | 13.81 | $14.22 | 100 |
| 2026-07-01 | 13.72 | $14.22 | 100 |
| 2026-06-30 | 13.60 | $14.22 | 100 |
| 2026-06-29 | 13.47 | $14.22 | 9349 |
| 2026-06-26 | 13.31 | $13.96 | 52800 |
| 2026-06-25 | 13.18 | $13.91 | 11811 |
| 2026-06-24 | 13.05 | $12.84 | 6700 |
| 2026-06-23 | 13.12 | $12.90 | 100 |
| 2026-06-22 | 13.19 | $12.90 | 100 |
| 2026-06-18 | 13.27 | $12.91 | 9000 |
| 2026-06-17 | 13.37 | $13.26 | 30200 |
| 2026-06-16 | 13.41 | $13.05 | 22735 |
| 2026-06-15 | 13.49 | $13.72 | 2400 |
| 2026-06-12 | 13.46 | $13.65 | 15125 |
| 2026-06-11 | 13.43 | $13.41 | 23322 |
| 2026-06-10 | 13.44 | $13.42 | — |
| 2026-06-09 | 13.46 | $13.42 | 10000 |
| 2026-06-08 | 13.49 | $13.65 | 13000 |
| 2026-06-05 | 13.46 | $13.64 | 17800 |
| 2026-06-04 | 13.44 | $13.45 | 5400 |
| 2026-06-03 | 13.46 | $13.39 | 3400 |
| 2026-06-02 | 13.49 | $13.45 | 9000 |
| 2026-06-01 | 13.51 | $13.23 | 17800 |
| 2026-05-29 | 13.59 | $13.38 | 5700 |
| 2026-05-28 | 13.65 | $13.38 | 12500 |
| 2026-05-27 | 13.71 | $13.56 | 18147 |
| 2026-05-26 | 13.75 | $13.66 | 1000 |
| 2026-05-22 | 13.78 | $13.66 | 14849 |
| 2026-05-21 | 13.81 | $13.43 | 1000 |
| 2026-05-20 | 13.89 | $13.43 | 18943 |
| 2026-05-19 | 13.98 | $13.39 | 7824 |
| 2026-05-18 | 14.10 | $13.75 | 514 |
| 2026-05-15 | 14.17 | $13.70 | 5700 |
| 2026-05-14 | 14.25 | $13.81 | 17732 |
| 2026-05-13 | 14.32 | $13.43 | 58300 |
| 2026-05-12 | 14.48 | $13.78 | 68230 |
| 2026-05-11 | 14.59 | $14.15 | 19109 |
| 2026-05-08 | 14.64 | $14.51 | 32646 |
| 2026-05-07 | 14.62 | $14.68 | 23218 |
| 2026-05-06 | 14.55 | $15.06 | 16622 |
| 2026-05-05 | 14.40 | $15.03 | 21900 |
| 2026-05-04 | 14.22 | $15.11 | 43331 |
| 2026-05-01 | 14.00 | $14.94 | 20800 |
| 2026-04-30 | 13.77 | $15.13 | 69230 |
| 2026-04-29 | 13.47 | $13.11 | 31000 |
| 2026-04-28 | 13.54 | $13.54 | 3800 |
| 2026-04-27 | 13.54 | $13.58 | 17900 |
| 2026-04-24 | 13.52 | $13.61 | 100 |
| 2026-04-23 | 13.50 | $13.83 | 5600 |
| 2026-04-22 | 13.43 | $13.74 | 11927 |
| 2026-04-21 | 13.36 | $13.47 | 400 |
| 2026-04-20 | 13.34 | $13.47 | 22800 |
| 2026-04-17 | 13.32 | $13.71 | 6700 |
| 2026-04-16 | 13.24 | $13.30 | 44121 |
| 2026-04-15 | 13.24 | $13.53 | 212 |
| 2026-04-14 | 13.19 | $13.53 | 212 |
| 2026-04-13 | 13.13 | $13.53 | 212 |
| 2026-04-10 | 13.06 | $13.53 | 212 |
| 2026-04-09 | 12.99 | $13.53 | 10152 |
| 2026-04-08 | 12.90 | $13.53 | 8211 |
| 2026-04-07 | 12.80 | $13.01 | 5316 |
| 2026-04-06 | 12.80 | $12.93 | 19300 |
| 2026-04-02 | 12.81 | $12.71 | 100 |
| 2026-04-01 | 12.88 | $12.71 | 1300 |
| 2026-03-31 | 12.96 | $12.71 | 13900 |
| 2026-03-30 | 13.05 | $12.65 | 12408 |
| 2026-03-27 | 13.17 | $13.28 | 1300 |
| 2026-03-26 | 13.19 | $13.28 | 24819 |
| 2026-03-25 | 13.20 | $13.12 | 14317 |
| 2026-03-24 | 13.26 | $13.16 | 1300 |
| 2026-03-23 | 13.31 | $13.16 | 2900 |
| 2026-03-20 | 13.38 | $12.92 | 2800 |
| 2026-03-19 | 13.51 | $12.92 | 17407 |
| 2026-03-18 | 13.66 | $13.76 | 372 |
| 2026-03-17 | 13.66 | $13.76 | 16000 |
| 2026-03-16 | 13.66 | $13.54 | 8830 |
| 2026-03-13 | 13.71 | $13.51 | 3434 |
| 2026-03-12 | 13.77 | $14.03 | 4624 |
| 2026-03-11 | 13.74 | $13.64 | 800 |
| 2026-03-10 | 13.78 | $13.64 | 800 |
| 2026-03-09 | 13.84 | $13.64 | 10839 |
| 2026-03-06 | 13.90 | $13.72 | 43500 |
| 2026-03-05 | 13.96 | $13.60 | 19638 |
| 2026-03-04 | 14.05 | $13.69 | 6800 |
| 2026-03-03 | 14.13 | $13.78 | 3826 |
| 2026-03-02 | 14.22 | $14.06 | 6400 |
| 2026-02-27 | 14.25 | $14.07 | 3400 |
| 2026-02-26 | 14.30 | $14.14 | 3400 |
| 2026-02-25 | 14.33 | $14.14 | 5500 |
| 2026-02-24 | 14.37 | $14.20 | 3400 |
| 2026-02-23 | 14.40 | $14.20 | 6039 |
| 2026-02-20 | 14.44 | $14.36 | 7746 |
| 2026-02-19 | 14.45 | $14.36 | 11622 |
| 2026-02-18 | 14.46 | $14.46 | 11100 |
| 2026-02-17 | 14.44 | $14.52 | 12900 |
| 2026-02-13 | 14.42 | $14.46 | 8500 |
| 2026-02-12 | 14.40 | $14.33 | 15900 |
| 2026-02-11 | 14.41 | $14.73 | 16200 |
| 2026-02-10 | 14.34 | $15.10 | 12248 |
| 2026-02-09 | 14.17 | $14.82 | 7522 |
| 2026-02-06 | 14.04 | $14.39 | 13521 |
| 2026-02-05 | 13.97 | $14.10 | 9600 |
| 2026-02-04 | 13.96 | $14.44 | 4000 |
| 2026-02-03 | 13.88 | $13.98 | 10400 |
| 2026-02-02 | 13.88 | $13.75 | 13547 |
| 2026-01-30 | 13.92 | $13.62 | 10521 |
| 2026-01-29 | 14.01 | $13.86 | 2700 |
| 2026-01-28 | 14.06 | $14.00 | 16845 |
| 2026-01-27 | 14.09 | $14.28 | 14045 |
| 2026-01-26 | 14.06 | $14.28 | 7300 |
| 2026-01-23 | 14.03 | $14.20 | 4013 |
| 2026-01-22 | 14.02 | $14.14 | 12400 |
| 2026-01-21 | 14.02 | $13.84 | 21800 |
| 2026-01-20 | 14.08 | $13.43 | 2600 |
| 2026-01-16 | 14.23 | $13.56 | 14500 |
| 2026-01-15 | 14.39 | $13.66 | 14210 |
| 2026-01-14 | 14.55 | $13.68 | 42400 |
| 2026-01-13 | 14.73 | $14.90 | 2200 |
| 2026-01-12 | 14.68 | $14.90 | 2200 |
| 2026-01-09 | 14.63 | $14.90 | 2200 |
| 2026-01-08 | 14.56 | $14.90 | 3539 |
| 2026-01-07 | 14.49 | $14.79 | 4800 |
| 2026-01-06 | 14.42 | $14.52 | — |
| 2026-01-05 | 14.41 | $14.52 | 2400 |
| 2026-01-02 | 14.39 | $14.06 | 12600 |
| 2025-12-31 | 14.46 | $13.90 | 10100 |
| 2025-12-30 | 14.58 | $14.17 | 22904 |
| 2025-12-29 | 14.66 | $14.42 | 33705 |
| 2025-12-26 | 14.71 | $14.59 | 400 |
| 2025-12-24 | 14.72 | $14.59 | 11413 |
| 2025-12-23 | 14.73 | $14.56 | 25120 |
| 2025-12-22 | 14.76 | $14.73 | 7115 |
| 2025-12-19 | 14.75 | $14.87 | 10602 |
| 2025-12-18 | 14.70 | $14.84 | 28900 |
| 2025-12-17 | 14.66 | $14.85 | 36413 |
| 2025-12-16 | 14.61 | $14.75 | 55239 |
| 2025-12-15 | 14.57 | $14.73 | 12500 |
| 2025-12-12 | 14.52 | $14.47 | — |
| 2025-12-11 | 14.52 | $14.47 | 14700 |
| 2025-12-10 | 14.53 | $14.48 | — |
| 2025-12-09 | 14.53 | $14.48 | 100 |
| 2025-12-08 | 14.53 | $14.48 | 4700 |
| 2025-12-05 | 14.53 | $14.79 | 100 |
| 2025-12-04 | 14.46 | $14.79 | 100 |
| 2025-12-03 | 14.38 | $14.79 | 9800 |
| 2025-12-02 | 14.29 | $14.65 | 5400 |
| 2025-12-01 | 14.22 | $14.68 | 1235 |
| 2025-11-28 | 14.13 | $14.60 | 9442 |
| 2025-11-26 | 14.04 | $14.57 | 1932 |
| 2025-11-25 | 13.94 | $13.92 | — |
| 2025-11-24 | 13.97 | $13.92 | 12100 |
| 2025-11-21 | 14.00 | $13.98 | 8600 |
| 2025-11-20 | 14.02 | $13.81 | 3900 |
| 2025-11-19 | 14.08 | $13.95 | 10805 |
| 2025-11-18 | 14.13 | $13.99 | 15830 |
| 2025-11-17 | 14.17 | $13.67 | 13220 |
| 2025-11-14 | 14.29 | $14.22 | 8800 |
| 2025-11-13 | 14.32 | $14.44 | 6900 |
| 2025-11-12 | 14.30 | $14.54 | 8200 |
| 2025-11-11 | 14.26 | $14.49 | 16320 |
| 2025-11-10 | 14.22 | $14.25 | 9819 |
| 2025-11-07 | 14.23 | $14.15 | 8600 |
| 2025-11-06 | 14.26 | $14.16 | 16739 |
| 2025-11-05 | 14.30 | $14.31 | 8848 |
| 2025-11-04 | 14.31 | $14.26 | 1800 |
| 2025-11-03 | 14.33 | $14.65 | 17520 |
| 2025-10-31 | 14.28 | $14.88 | 5200 |
| 2025-10-30 | 14.17 | $15.36 | 39100 |
| 2025-10-29 | 13.94 | $14.05 | 19912 |
| 2025-10-28 | 13.95 | $14.50 | 4900 |
| 2025-10-27 | 13.88 | $14.33 | 6400 |
| 2025-10-24 | 13.82 | $14.73 | 31731 |
| 2025-10-23 | 13.68 | $14.68 | 30200 |
| 2025-10-22 | 13.53 | $14.41 | 10520 |
| 2025-10-21 | 13.41 | $14.34 | 20700 |
| 2025-10-20 | 13.29 | $13.90 | 60800 |
| 2025-10-17 | 13.25 | $13.61 | 37418 |
| 2025-10-16 | 13.28 | $13.58 | 25204 |
| 2025-10-15 | 13.31 | $13.25 | 4800 |
| 2025-10-14 | 13.43 | $13.33 | 12907 |
| 2025-10-13 | 13.55 | $13.33 | 320 |
| 2025-10-10 | 13.70 | $13.52 | 1200 |
| 2025-10-09 | 13.84 | $13.55 | 6815 |
| 2025-10-08 | 13.99 | $13.80 | — |
| 2025-10-07 | 14.13 | $13.80 | 13600 |
| 2025-10-06 | 14.29 | $14.16 | 56711 |
| 2025-10-03 | 14.40 | $14.18 | 9900 |
| 2025-10-02 | 14.54 | $13.82 | — |
| 2025-10-01 | 14.77 | $13.82 | — |
| 2025-09-30 | 15.05 | $13.82 | 116000 |
| 2025-09-29 | 15.37 | $13.80 | 161220 |
| 2025-09-26 | 15.76 | $15.57 | — |
| 2025-09-25 | 15.83 | $15.57 | — |
| 2025-09-24 | 15.92 | $15.57 | 6011 |
| 2025-09-23 | 16.02 | $16.08 | 24333 |
| 2025-09-22 | 16.04 | $16.08 | 31330 |
| 2025-09-19 | 16.05 | $16.18 | — |
| 2025-09-18 | 16.05 | $16.18 | 9407 |
| 2025-09-17 | 16.06 | $16.23 | 28800 |
| 2025-09-16 | 16.05 | $16.12 | 24838 |
| 2025-09-15 | 16.06 | $16.00 | 41000 |
| 2025-09-12 | 16.11 | $16.13 | — |
| 2025-09-11 | 16.14 | $16.13 | — |
| 2025-09-10 | 16.17 | $16.13 | — |
| 2025-09-09 | 16.21 | $16.13 | 15607 |
| 2025-09-08 | 16.26 | $16.35 | 25300 |
| 2025-09-05 | 16.27 | $16.21 | — |
| 2025-09-04 | 16.32 | $16.21 | — |
| 2025-09-03 | 16.37 | $16.21 | 21600 |
| 2025-09-02 | 16.44 | $16.44 | 18744 |
| 2025-08-29 | 16.46 | $16.45 | 23114 |
| 2025-08-28 | 16.49 | $16.32 | 7420 |
| 2025-08-27 | 16.56 | $16.50 | 15100 |
| 2025-08-26 | 16.60 | $16.86 | 7704 |
| 2025-08-25 | 16.56 | $16.94 | — |
| 2025-08-22 | 16.51 | $16.94 | 6903 |
| 2025-08-21 | 16.46 | $16.80 | — |
| 2025-08-20 | 16.42 | $16.80 | — |
| 2025-08-19 | 16.38 | $16.80 | — |
| 2025-08-18 | 16.34 | $16.80 | — |
| 2025-08-15 | 16.29 | $16.80 | 33538 |
| 2025-08-14 | 16.24 | $16.76 | 39700 |
| 2025-08-13 | 16.19 | $16.62 | 23400 |
| 2025-08-12 | 16.17 | $16.16 | 11130 |
| 2025-08-11 | 16.24 | $15.73 | 5622 |
| 2025-08-08 | 16.42 | $15.73 | 118618 |
| 2025-08-07 | 16.62 | $15.39 | 61400 |
| 2025-08-06 | 16.94 | $15.84 | 40000 |
| 2025-08-05 | 17.22 | $16.00 | — |
| 2025-08-04 | 17.51 | $16.00 | 5009 |
| 2025-08-01 | 17.84 | $16.53 | 55905 |
| 2025-07-31 | 18.12 | $16.02 | 73412 |
| 2025-07-30 | 18.55 | $18.12 | 13700 |
| 2025-07-29 | 18.60 | $18.10 | 13223 |
| 2025-07-28 | 18.67 | $18.16 | 14400 |
| 2025-07-25 | 18.73 | $18.83 | — |
| 2025-07-24 | 18.65 | $18.84 | 25720 |
| 2025-07-23 | 18.56 | $19.00 | 8512 |
| 2025-07-22 | 18.42 | $19.22 | 11400 |
| 2025-07-21 | 18.21 | $18.79 | 17300 |
| 2025-07-18 | 18.05 | $18.49 | 3310 |
| 2025-07-17 | 17.93 | $18.51 | 26232 |
| 2025-07-16 | 17.78 | $18.14 | 19118 |
| 2025-07-15 | 17.69 | $17.81 | — |
| 2025-07-14 | 17.65 | $17.81 | 229 |
| 2025-07-11 | 17.60 | $17.93 | 48500 |
| 2025-07-10 | 17.52 | $18.30 | 35047 |
| 2025-07-09 | 17.35 | $18.05 | 39300 |
| 2025-07-08 | 17.21 | $17.95 | 24000 |
| 2025-07-07 | 17.06 | $17.40 | 2002 |
| 2025-07-03 | 17.01 | $17.11 | — |
| 2025-07-02 | 17.01 | $17.11 | 26200 |
| 2025-07-01 | 17.01 | $16.87 | — |
| 2025-06-30 | 17.06 | $16.87 | 48015 |
| 2025-06-27 | 17.13 | $17.05 | — |
| 2025-06-26 | 17.16 | $17.05 | 10720 |
| 2025-06-25 | 17.21 | $17.00 | 8100 |
| 2025-06-24 | 17.27 | $17.15 | 4000 |
| 2025-06-23 | 17.31 | $16.90 | — |
| 2025-06-20 | 17.41 | $16.90 | 14813 |
| 2025-06-18 | 17.53 | $17.45 | 6347 |
| 2025-06-17 | 17.55 | $17.26 | — |
| 2025-06-16 | 17.61 | $17.26 | 21500 |
| 2025-06-13 | 17.69 | $17.30 | 16100 |
| 2025-06-12 | 17.76 | $17.47 | 26000 |
| 2025-06-11 | 17.82 | $17.39 | — |
| 2025-06-10 | 17.90 | $17.39 | — |
| 2025-06-09 | 17.99 | $17.38 | 15700 |
| 2025-06-06 | 18.09 | $17.85 | — |
| 2025-06-05 | 18.12 | $17.85 | — |
| 2025-06-04 | 18.14 | $17.86 | 2600 |
| 2025-06-03 | 18.17 | $17.63 | 11400 |
| 2025-06-02 | 18.25 | $18.14 | — |
| 2025-05-30 | 18.23 | $18.14 | — |
| 2025-05-29 | 18.20 | $18.14 | — |
| 2025-05-28 | 18.17 | $18.14 | — |
| 2025-05-27 | 18.13 | $18.14 | — |
| 2025-05-23 | 18.08 | $18.14 | — |
| 2025-05-22 | 18.02 | $18.14 | — |
| 2025-05-21 | 17.95 | $18.14 | — |
| 2025-05-20 | 17.87 | $18.14 | 5200 |
| 2025-05-19 | 17.77 | $18.12 | — |
| 2025-05-16 | 17.65 | $18.12 | — |
| 2025-05-15 | 17.52 | $18.12 | 6922 |
| 2025-05-14 | 17.37 | $18.30 | — |
| 2025-05-13 | 17.15 | $18.30 | 1609 |
| 2025-05-12 | 16.89 | $18.38 | 5441 |
| 2025-05-09 | 16.58 | $17.30 | — |
| 2025-05-08 | 16.44 | $17.30 | 1700 |
| 2025-05-07 | 16.28 | $16.32 | — |
| 2025-05-06 | 16.31 | $16.32 | 5732 |
| 2025-05-05 | 16.34 | $16.31 | — |
| 2025-05-02 | 16.39 | $16.31 | — |
| 2025-05-01 | 16.44 | $16.31 | 13300 |
| 2025-04-30 | 16.50 | $17.32 | — |
| 2025-04-29 | 16.35 | $17.32 | — |
| 2025-04-28 | 16.19 | $17.32 | — |
| 2025-04-25 | 16.01 | $17.32 | 22329 |
| 2025-04-24 | 15.79 | $17.00 | 25900 |
| 2025-04-23 | 15.62 | $16.60 | 20415 |
| 2025-04-22 | 15.50 | $15.86 | — |
| 2025-04-21 | 15.53 | $15.86 | 12500 |
| 2025-04-17 | 15.57 | $15.65 | — |
| 2025-04-16 | 15.66 | $15.65 | 20436 |
| 2025-04-15 | 15.78 | $16.49 | — |
| 2025-04-14 | 15.74 | $16.49 | 11333 |
| 2025-04-11 | 15.70 | $16.15 | 20727 |
| 2025-04-10 | 15.74 | $16.04 | 7835 |
| 2025-04-09 | 15.80 | $15.01 | 17300 |
| 2025-04-08 | 16.11 | $15.16 | 18811 |
| 2025-04-07 | 16.43 | $16.17 | — |
| 2025-04-04 | 16.61 | $16.17 | 28832 |
| 2025-04-03 | 16.81 | $16.11 | 11924 |
| 2025-04-02 | 17.07 | $17.17 | — |
| 2025-04-01 | 17.15 | $17.17 | 21000 |
| 2025-03-31 | 17.25 | $16.85 | 19701 |
| 2025-03-28 | 17.43 | $17.75 | — |
| 2025-03-27 | 17.46 | $17.75 | 22935 |
| 2025-03-26 | 17.50 | $18.01 | 5209 |
| 2025-03-25 | 17.50 | $17.93 | 3243 |
| 2025-03-24 | 17.52 | $17.90 | 3700 |
| 2025-03-21 | 17.56 | $17.72 | 2400 |
| 2025-03-20 | 17.64 | $17.83 | — |
| 2025-03-19 | 17.73 | $17.83 | 4000 |
| 2025-03-18 | 17.83 | $17.97 | — |
| 2025-03-17 | 17.92 | $17.97 | — |
| 2025-03-14 | 18.04 | $17.97 | — |
| 2025-03-13 | 18.18 | $17.97 | — |
| 2025-03-12 | 18.35 | $17.96 | 5700 |
| 2025-03-11 | 18.55 | $18.65 | — |
| 2025-03-10 | 18.65 | $18.65 | — |
| 2025-03-07 | 18.77 | $18.65 | — |
| 2025-03-06 | 18.91 | $18.65 | — |
| 2025-03-05 | 19.09 | $18.65 | 25206 |
| 2025-03-04 | 19.30 | $18.13 | 6317 |
| 2025-03-03 | 19.66 | $19.03 | 2405 |
| 2025-02-28 | 19.88 | $18.74 | — |
| 2025-02-27 | 20.22 | $18.74 | 2846 |
| 2025-02-26 | 20.61 | $19.05 | 11608 |
| 2025-02-25 | 21.00 | $19.85 | 1900 |
| 2025-02-24 | 21.28 | $21.68 | 2000 |
| 2025-02-21 | 21.23 | $21.67 | 8500 |
| 2025-02-20 | 21.18 | $21.96 | 1100 |
| 2025-02-19 | 21.05 | $21.05 | 8508 |
| 2025-02-18 | 21.10 | $21.18 | 7000 |
| 2025-02-14 | 21.14 | $21.17 | 3048 |
| 2025-02-13 | 21.18 | $21.21 | 2722 |
| 2025-02-12 | 21.23 | $20.87 | 1000 |
| 2025-02-11 | 21.35 | $21.76 | — |
| 2025-02-10 | 21.32 | $21.76 | — |
| 2025-02-07 | 21.28 | $21.77 | 4700 |
| 2025-02-06 | 21.23 | $21.14 | — |
| 2025-02-05 | 21.31 | $21.14 | — |
| 2025-02-04 | 21.41 | $21.14 | 8500 |
| 2025-02-03 | 21.52 | $20.48 | 11200 |
| 2025-01-31 | 21.80 | $21.66 | 10300 |
| 2025-01-30 | 21.87 | $22.22 | 9424 |
| 2025-01-29 | 21.84 | $22.08 | 18300 |
| 2025-01-28 | 21.84 | $22.00 | 14600 |
| 2025-01-27 | 21.86 | $21.90 | — |
| 2025-01-24 | 21.90 | $21.90 | — |
| 2025-01-23 | 21.95 | $21.90 | 4300 |
| 2025-01-22 | 22.02 | $21.56 | 4000 |
| 2025-01-21 | 22.17 | $21.75 | — |
| 2025-01-17 | 22.30 | $21.76 | 4900 |
| 2025-01-16 | 22.46 | $22.14 | 10116 |
| 2025-01-15 | 22.56 | $21.95 | 10500 |
| 2025-01-14 | 22.72 | $21.70 | 2612 |
| 2025-01-13 | 22.96 | $21.71 | 6734 |
| 2025-01-10 | 23.24 | $22.27 | 11700 |
| 2025-01-08 | 23.45 | $23.43 | — |
| 2025-01-07 | 23.44 | $23.43 | 10648 |
| 2025-01-06 | 23.43 | $23.25 | — |
| 2025-01-03 | 23.46 | $23.25 | 10700 |
| 2025-01-02 | 23.49 | $24.05 | 500 |
| 2024-12-31 | 23.36 | $23.20 | 515 |
| 2024-12-30 | 23.38 | $23.12 | — |
| 2024-12-27 | 23.43 | $23.12 | 2705 |
| 2024-12-26 | 23.48 | $23.25 | — |
| 2024-12-24 | 23.51 | $23.25 | 1806 |
| 2024-12-23 | 23.54 | $23.18 | 5726 |
| 2024-12-20 | 23.60 | $23.16 | — |
| 2024-12-19 | 23.67 | $23.16 | 505 |
| 2024-12-18 | 23.74 | $23.33 | 10800 |
| 2024-12-17 | 23.79 | $23.60 | — |
| 2024-12-16 | 23.79 | $23.60 | 6300 |
| 2024-12-13 | 23.79 | $23.06 | — |
| 2024-12-12 | 23.90 | $23.06 | 1900 |
| 2024-12-11 | 24.02 | $23.95 | 4500 |
| 2024-12-10 | 23.97 | $23.95 | 15900 |
| 2024-12-09 | 23.91 | $24.50 | — |
| 2024-12-06 | 23.72 | $24.50 | 4206 |
| 2024-12-05 | 23.50 | $24.77 | 6100 |
| 2024-12-04 | 23.19 | $24.65 | 12600 |
| 2024-12-03 | 22.85 | $23.25 | 2000 |
| 2024-12-02 | 22.74 | $23.26 | — |
| 2024-11-29 | 22.62 | $23.26 | 410 |
| 2024-11-27 | 22.48 | $23.10 | 2500 |
| 2024-11-26 | 22.35 | $22.70 | 2800 |
| 2024-11-25 | 22.28 | $22.86 | 19600 |
| 2024-11-22 | 22.16 | $22.60 | 4900 |
| 2024-11-21 | 22.09 | $22.27 | — |
| 2024-11-20 | 22.07 | $22.27 | — |
| 2024-11-19 | 22.05 | $22.27 | — |
| 2024-11-18 | 22.03 | $22.27 | 7246 |
| 2024-11-15 | 22.01 | $22.19 | — |
| 2024-11-14 | 22.00 | $22.19 | — |
| 2024-11-13 | 21.99 | $22.19 | — |
| 2024-11-12 | 21.99 | $22.19 | 2600 |
| 2024-11-11 | 21.98 | $22.45 | 4100 |
| 2024-11-08 | 21.92 | $22.24 | 5000 |
| 2024-11-07 | 21.90 | $21.49 | — |
| 2024-11-06 | 22.03 | $21.49 | 8540 |
| 2024-11-05 | 22.19 | $22.00 | — |
| 2024-11-04 | 22.27 | $22.00 | 3500 |
| 2024-11-01 | 22.36 | $21.09 | — |
| 2024-10-31 | 22.66 | $21.09 | 44141 |
| 2024-10-30 | 23.00 | $23.11 | 11819 |
| 2024-10-29 | 22.98 | $23.35 | 4612 |
| 2024-10-28 | 22.91 | $22.21 | — |
| 2024-10-25 | 23.06 | $22.21 | — |
| 2024-10-24 | 23.24 | $22.21 | — |
| 2024-10-23 | 23.44 | $22.21 | 3200 |
| 2024-10-22 | 23.68 | $23.58 | — |
| 2024-10-21 | 23.66 | $23.59 | 2310 |
| 2024-10-18 | 23.64 | $23.80 | 4800 |
| 2024-10-17 | 23.57 | $23.80 | 3634 |
| 2024-10-16 | 23.48 | $24.15 | 7000 |
| 2024-10-15 | 23.31 | $23.45 | 7121 |
| 2024-10-14 | 23.25 | $23.88 | 100 |
| 2024-10-11 | 23.09 | $23.25 | 4700 |
| 2024-10-10 | 23.04 | $23.25 | 7607 |
| 2024-10-09 | 22.98 | $23.50 | 2322 |
| 2024-10-08 | 22.86 | $23.00 | 2400 |
| 2024-10-07 | 22.82 | $23.00 | 2700 |
| 2024-10-04 | 22.77 | $23.00 | 3100 |
| 2024-10-03 | 22.72 | $22.55 | 2700 |
| 2024-10-02 | 22.76 | $22.85 | 2700 |
| 2024-10-01 | 22.73 | $22.50 | 4200 |
| 2024-09-30 | 22.78 | $22.20 | 13324 |
| 2024-09-27 | 22.89 | $23.58 | 9808 |
| 2024-09-26 | 22.74 | $23.14 | 11600 |
| 2024-09-25 | 22.65 | $23.14 | 6800 |
| 2024-09-24 | 22.55 | $23.14 | 11014 |
| 2024-09-23 | 22.43 | $23.10 | 9629 |
| 2024-09-20 | 22.30 | $23.03 | 10200 |
| 2024-09-19 | 22.16 | $23.03 | 24823 |
| 2024-09-18 | 22.01 | $21.75 | 1400 |
| 2024-09-17 | 22.10 | $21.75 | 2500 |
| 2024-09-16 | 22.21 | $21.86 | 547 |
| 2024-09-13 | 22.32 | $21.26 | 17700 |
| 2024-09-12 | 22.57 | $22.06 | 2900 |
| 2024-09-11 | 22.69 | $21.35 | — |
| 2024-09-10 | 22.98 | $21.35 | 8843 |
| 2024-09-09 | 23.32 | $21.39 | 1400 |
| 2024-09-06 | 23.70 | $23.25 | 1200 |
| 2024-09-05 | 23.75 | $23.25 | 300 |
| 2024-09-04 | 23.80 | $23.25 | 5600 |
| 2024-09-03 | 23.86 | $23.25 | 10601 |
| 2024-08-30 | 23.93 | $24.01 | 800 |
| 2024-08-29 | 23.84 | $24.01 | 2400 |
| 2024-08-28 | 23.74 | $24.01 | 8046 |
| 2024-08-27 | 23.62 | $24.58 | 17100 |
| 2024-08-26 | 23.36 | $24.58 | 5209 |
| 2024-08-23 | 23.05 | $23.35 | 1000 |
| 2024-08-22 | 22.94 | $23.35 | 1900 |
| 2024-08-21 | 22.82 | $23.35 | 1900 |
| 2024-08-20 | 22.68 | $23.10 | 4200 |
| 2024-08-19 | 22.57 | $23.10 | 1424 |
| 2024-08-16 | 22.44 | $22.52 | 4600 |
| 2024-08-15 | 22.41 | $22.40 | 1300 |
| 2024-08-14 | 22.40 | $22.40 | 4800 |
| 2024-08-13 | 22.38 | $21.72 | 2000 |
| 2024-08-09 | 22.51 | $21.72 | 2000 |
| 2024-08-08 | 22.65 | $21.72 | 2000 |
| 2024-08-07 | 22.82 | $21.85 | 24307 |
| 2024-08-06 | 22.98 | $23.07 | 100 |
| 2024-08-05 | 22.91 | $23.07 | 100 |
| 2024-08-02 | 22.83 | $23.07 | 100 |
| 2024-08-01 | 22.74 | $23.07 | 19383 |
| 2024-07-31 | 22.62 | $22.48 | 21625 |
| 2024-07-30 | 22.61 | $24.10 | 9818 |
| 2024-07-29 | 22.25 | $23.92 | 250 |
| 2024-07-26 | 21.88 | $23.92 | 3723 |
| 2024-07-23 | 21.44 | $22.00 | 100 |
| 2024-07-22 | 21.33 | $22.00 | 5335 |
| 2024-07-19 | 21.22 | $21.75 | 24484 |
| 2024-07-18 | 21.13 | $22.25 | 11657 |
| 2024-07-16 | 20.93 | $22.45 | 7221 |
| 2024-07-15 | 20.66 | $22.10 | 11273 |
| 2024-07-11 | 20.42 | $20.59 | 11553 |
| 2024-07-03 | 20.46 | $20.66 | 110 |
| 2024-07-01 | 20.50 | $20.75 | 5185 |
| 2024-06-28 | 20.53 | $20.56 | — |
| 2024-06-27 | 20.61 | $20.56 | — |
| 2024-06-26 | 20.71 | $20.56 | 110 |
| 2024-06-25 | 20.83 | $21.15 | — |
| 2024-06-24 | 20.84 | $21.15 | 427 |
| 2024-06-17 | 20.87 | $21.49 | 403 |
| 2024-06-13 | 20.83 | $20.31 | 25 |
| 2024-06-10 | 21.04 | $21.65 | 285 |
| 2024-06-07 | 21.00 | $21.32 | 264 |
| 2024-06-05 | 21.03 | $21.52 | 490 |
| 2024-06-04 | 21.03 | $21.26 | 200 |
| 2024-06-03 | 21.09 | $21.31 | 230 |
| 2024-05-29 | 21.16 | $21.11 | 1825 |
| 2024-05-28 | 21.28 | $21.15 | 1758 |
| 2024-05-23 | 21.42 | $21.13 | 900 |
| 2024-05-16 | 21.60 | $21.76 | 613 |
| 2024-05-15 | 21.67 | $21.95 | 3100 |
| 2024-05-09 | 21.72 | $21.09 | 100 |
| 2024-05-08 | 21.97 | $21.28 | 2000 |
| 2024-05-06 | 22.22 | $22.23 | 3850 |
| 2024-05-03 | 22.32 | $22.26 | 1650 |
| 2024-05-02 | 22.43 | $22.40 | 500 |
| 2024-04-30 | 22.53 | $22.14 | 332 |
| 2024-04-29 | 22.71 | $22.16 | 748 |
| 2024-04-26 | 22.92 | $22.21 | 528 |
| 2024-04-25 | 23.15 | $22.50 | 6209 |
| 2024-04-19 | 23.37 | $22.27 | 235 |
| 2024-04-18 | 23.67 | $22.65 | 25295 |
| 2024-04-17 | 23.95 | $22.50 | 10775 |
| 2024-04-16 | 24.30 | $22.85 | 6100 |
| 2024-04-15 | 24.64 | $23.50 | 100 |
| 2024-04-09 | 24.90 | $24.92 | 165 |
| 2024-04-08 | 24.90 | $25.30 | 121 |
| 2024-04-03 | 24.82 | $25.32 | 1630 |
| 2024-04-02 | 24.72 | $25.35 | 139 |
| 2024-04-01 | 24.60 | $25.44 | 1069 |
| 2024-03-28 | 24.44 | $25.75 | 3107 |
| 2024-03-21 | 24.20 | $25.24 | 203 |
| 2024-03-19 | 24.02 | $24.50 | 200 |
| 2024-03-13 | 23.98 | $24.47 | 1485 |
| 2024-03-12 | 23.94 | $23.50 | 100 |
| 2024-03-08 | 24.10 | $23.88 | 119 |
| 2024-03-07 | 24.21 | $24.03 | 180 |
| 2024-03-06 | 24.30 | $24.03 | 302 |
| 2024-03-05 | 24.42 | $23.50 | 4213 |
| 2024-03-04 | 24.66 | $23.61 | 704 |
| 2024-03-01 | 24.93 | $24.25 | 1901 |
| 2024-02-29 | 25.11 | $24.30 | 7836 |
| 2024-02-28 | 25.30 | $24.59 | 10202 |
| 2024-02-27 | 25.47 | $25.20 | 107 |
| 2024-02-26 | 25.53 | $25.16 | — |
| 2024-02-23 | 25.62 | $25.16 | 6000 |
| 2024-02-22 | 25.71 | $25.35 | 6357 |
| 2024-02-21 | 25.79 | $25.30 | 13039 |
| 2024-02-20 | 25.88 | $25.75 | — |
| 2024-02-16 | 25.90 | $25.75 | 505 |
| 2024-02-15 | 25.91 | $25.59 | — |
| 2024-02-14 | 25.96 | $25.59 | 1007 |
| 2024-02-13 | 26.02 | $25.25 | 2121 |
| 2024-02-12 | 26.16 | $26.39 | 610 |
| 2024-02-09 | 26.08 | $25.85 | 1920 |
| 2024-02-08 | 26.10 | $26.30 | — |
| 2024-02-07 | 26.02 | $26.30 | 400 |
| 2024-02-06 | 25.93 | $26.00 | 300 |
| 2024-02-05 | 25.89 | $26.12 | — |
| 2024-02-02 | 25.81 | $26.12 | 558 |
| 2024-02-01 | 25.73 | $25.85 | — |
| 2024-01-31 | 25.68 | $25.85 | 4927 |
| 2024-01-30 | 25.62 | $25.92 | 416 |
| 2024-01-29 | 25.54 | $26.18 | 1487 |
| 2024-01-26 | 25.40 | $26.16 | 3003 |
| 2024-01-25 | 25.23 | $25.75 | 1702 |
| 2024-01-24 | 25.12 | $26.76 | 1778 |
| 2024-01-23 | 24.78 | $24.81 | 387 |
| 2024-01-22 | 24.80 | $24.45 | — |
| 2024-01-19 | 24.90 | $24.45 | — |
| 2024-01-18 | 25.02 | $24.45 | — |
| 2024-01-17 | 25.16 | $24.45 | 5590 |
| 2024-01-16 | 25.32 | $24.91 | — |
| 2024-01-12 | 25.40 | $24.91 | — |
| 2024-01-11 | 25.51 | $24.91 | 2218 |
| 2024-01-10 | 25.62 | $25.58 | 4770 |
| 2024-01-09 | 25.62 | $25.10 | — |
| 2024-01-08 | 25.71 | $25.10 | 4282 |
| 2024-01-05 | 25.82 | $25.25 | 8011 |
| 2024-01-04 | 25.92 | $25.49 | 7288 |
| 2024-01-03 | 25.97 | $25.45 | 7899 |
| 2024-01-02 | 26.05 | $26.25 | 7706 |
| 2023-12-29 | 25.96 | $26.53 | 9097 |
| 2023-12-28 | 25.80 | $26.20 | 14576 |
| 2023-12-27 | 25.68 | $26.20 | 8657 |
| 2023-12-26 | 25.54 | $26.48 | — |
| 2023-12-22 | 25.32 | $26.48 | 5183 |
| 2023-12-21 | 25.06 | $25.60 | 5313 |
| 2023-12-20 | 24.94 | $25.00 | — |
| 2023-12-19 | 24.93 | $25.00 | — |
| 2023-12-18 | 24.92 | $25.00 | 3500 |
| 2023-12-15 | 24.91 | $24.95 | 7302 |
| 2023-12-14 | 24.91 | $25.30 | 3322 |
| 2023-12-13 | 24.84 | $24.65 | 2998 |
| 2023-12-12 | 24.89 | $25.39 | — |
| 2023-12-11 | 24.79 | $25.39 | — |
| 2023-12-08 | 24.68 | $25.39 | 1818 |
| 2023-12-07 | 24.55 | $24.54 | 3572 |
| 2023-12-06 | 24.58 | $24.59 | — |
| 2023-12-05 | 24.61 | $24.59 | — |
| 2023-12-04 | 24.64 | $24.59 | — |
| 2023-12-01 | 24.68 | $24.59 | — |
| 2023-11-30 | 24.73 | $24.59 | — |
| 2023-11-29 | 24.78 | $24.59 | 1847 |
| 2023-11-28 | 24.85 | $24.85 | — |
| 2023-11-27 | 24.87 | $24.85 | — |
| 2023-11-24 | 24.90 | $24.85 | — |
| 2023-11-22 | 24.94 | $24.85 | 10282 |
| 2023-11-21 | 24.98 | $24.95 | 4622 |
| 2023-11-20 | 25.00 | $25.12 | 5171 |
| 2023-11-17 | 25.00 | $25.20 | 3761 |
| 2023-11-16 | 24.98 | $26.24 | — |
| 2023-11-15 | 24.74 | $26.24 | 908 |
| 2023-11-14 | 24.47 | $24.23 | — |
| 2023-11-13 | 24.58 | $24.23 | 6178 |
| 2023-11-10 | 24.70 | $24.50 | — |
| 2023-11-09 | 24.79 | $24.50 | 4296 |
| 2023-11-08 | 24.90 | $24.80 | — |
| 2023-11-07 | 24.97 | $24.80 | 10650 |
| 2023-11-06 | 25.05 | $24.90 | 3821 |
| 2023-11-03 | 25.12 | $24.80 | — |
| 2023-11-02 | 25.23 | $24.80 | 9707 |
| 2023-11-01 | 25.35 | $23.75 | 5535 |
| 2023-10-31 | 25.72 | $24.06 | 6938 |
| 2023-10-30 | 26.09 | $24.75 | — |
| 2023-10-27 | 26.36 | $24.75 | 2766 |
| 2023-10-26 | 26.68 | $26.75 | — |
| 2023-10-25 | 26.63 | $26.75 | 1503 |
| 2023-10-24 | 26.57 | $26.32 | 3563 |
| 2023-10-23 | 26.58 | $26.75 | 3683 |
| 2023-10-20 | 26.51 | $27.12 | 2697 |
| 2023-10-19 | 26.34 | $26.93 | 2379 |
| 2023-10-18 | 26.19 | $26.52 | — |
| 2023-10-17 | 26.10 | $26.52 | 1260 |
| 2023-10-16 | 25.99 | $26.79 | — |
| 2023-10-13 | 25.81 | $26.79 | 2430 |
| 2023-10-12 | 25.59 | $27.16 | 3854 |
| 2023-10-11 | 25.27 | $26.40 | 4751 |
| 2023-10-10 | 25.05 | $25.01 | 983 |
| 2023-10-09 | 25.09 | $26.96 | 261 |
| 2023-10-06 | 24.74 | $24.55 | — |
| 2023-10-05 | 24.83 | $24.55 | 7249 |
| 2023-10-04 | 24.94 | $25.21 | — |
| 2023-10-03 | 24.94 | $25.21 | — |
| 2023-10-02 | 24.93 | $25.21 | — |
| 2023-09-29 | 24.93 | $25.21 | — |
| 2023-09-28 | 24.93 | $25.21 | 173 |
| 2023-09-27 | 24.93 | $23.82 | — |
| 2023-09-26 | 25.23 | $23.82 | 5397 |
| 2023-09-25 | 25.58 | $25.00 | 2006 |
| 2023-09-22 | 25.74 | $25.50 | 8085 |
| 2023-09-21 | 25.82 | $24.84 | 10836 |
| 2023-09-20 | 26.06 | $26.00 | 9813 |
| 2023-09-19 | 26.09 | $25.70 | 13996 |
| 2023-09-18 | 26.18 | $26.24 | 15690 |
| 2023-09-15 | 26.18 | $26.25 | 17604 |
| 2023-09-14 | 26.18 | $26.11 | 13416 |
| 2023-09-13 | 26.21 | $25.50 | 3557 |
| 2023-09-12 | 26.37 | $26.25 | 15928 |
| 2023-09-11 | 26.41 | $26.20 | 4042 |
| 2023-09-08 | 26.45 | $26.00 | 18679 |
| 2023-09-07 | 26.55 | $26.25 | 20370 |
| 2023-09-06 | 26.61 | $26.74 | 13789 |
| 2023-09-05 | 26.57 | $27.00 | 110 |
| 2023-09-01 | 26.48 | $26.55 | — |
| 2023-08-31 | 26.46 | $26.55 | — |
| 2023-08-30 | 26.44 | $26.55 | 3474 |
| 2023-08-29 | 26.42 | $26.09 | — |
| 2023-08-28 | 26.50 | $26.09 | — |
| 2023-08-25 | 26.58 | $26.09 | 7005 |
| 2023-08-24 | 26.68 | $26.65 | — |
| 2023-08-23 | 26.67 | $26.65 | 1400 |
| 2023-08-22 | 26.66 | $26.45 | 4210 |
| 2023-08-21 | 26.70 | $26.37 | 1812 |
| 2023-08-18 | 26.75 | $26.50 | — |
| 2023-08-17 | 26.79 | $26.50 | 10337 |
| 2023-08-16 | 26.82 | $26.70 | — |
| 2023-08-15 | 26.83 | $26.70 | 9551 |
| 2023-08-14 | 26.83 | $26.79 | 14616 |
| 2023-08-11 | 26.81 | $26.55 | — |
| 2023-08-10 | 26.84 | $26.55 | — |
| 2023-08-09 | 26.87 | $26.55 | — |
| 2023-08-08 | 26.90 | $26.55 | 920 |
| 2023-08-07 | 26.94 | $28.00 | — |
| 2023-08-04 | 26.67 | $28.00 | — |
| 2023-08-03 | 26.37 | $28.00 | 718 |
| 2023-08-02 | 26.01 | $26.36 | — |
| 2023-08-01 | 25.94 | $26.36 | 1661 |
| 2023-07-31 | 25.86 | $25.94 | 109 |
| 2023-07-28 | 25.85 | $25.08 | — |
| 2023-07-27 | 26.03 | $25.08 | 309 |
| 2023-07-26 | 26.23 | $25.58 | 100 |
| 2023-07-25 | 26.36 | $25.80 | 16853 |
| 2023-07-24 | 26.47 | $26.35 | 1848 |
| 2023-07-21 | 26.47 | $26.34 | 1550 |
| 2023-07-20 | 26.48 | $26.80 | — |
| 2023-07-19 | 26.39 | $26.80 | 4755 |
| 2023-07-18 | 26.29 | $26.50 | 3460 |
| 2023-07-17 | 26.23 | $26.65 | — |
| 2023-07-14 | 26.13 | $26.65 | 737 |
| 2023-07-13 | 26.01 | $26.60 | 5000 |
| 2023-07-12 | 25.89 | $26.55 | — |
| 2023-07-11 | 25.76 | $26.55 | 8600 |
| 2023-07-10 | 25.60 | $26.20 | 900 |
| 2023-07-07 | 25.50 | $26.00 | 4283 |
| 2023-07-06 | 25.42 | $25.45 | 6199 |
| 2023-07-05 | 25.45 | $24.49 | — |
| 2023-07-03 | 25.69 | $24.49 | 500 |
| 2023-06-30 | 25.96 | $26.35 | 1150 |
| 2023-06-29 | 25.89 | $25.65 | — |
| 2023-06-28 | 25.96 | $25.65 | 750 |
| 2023-06-27 | 26.03 | $25.80 | 600 |
| 2023-06-26 | 26.09 | $26.31 | — |
| 2023-06-23 | 26.05 | $26.31 | — |
| 2023-06-22 | 26.00 | $26.31 | — |
| 2023-06-21 | 25.95 | $26.31 | — |
| 2023-06-20 | 25.89 | $26.31 | 1650 |
| 2023-06-16 | 25.82 | $26.36 | — |
| 2023-06-15 | 25.73 | $26.36 | 805 |
| 2023-06-14 | 25.63 | $25.72 | — |
| 2023-06-13 | 25.64 | $25.72 | — |
| 2023-06-12 | 25.67 | $25.72 | 130 |
| 2023-06-09 | 25.69 | $25.86 | 3632 |
| 2023-06-08 | 25.69 | $26.50 | 1024 |
| 2023-06-07 | 25.57 | $26.50 | 160 |
| 2023-06-06 | 25.42 | $25.24 | — |
| 2023-06-05 | 25.52 | $25.24 | — |
| 2023-06-02 | 25.63 | $25.24 | 9700 |
| 2023-06-01 | 25.77 | $25.30 | 2010 |
| 2023-05-31 | 25.92 | $25.05 | 2005 |
| 2023-05-30 | 26.15 | $24.95 | 4100 |
| 2023-05-26 | 26.43 | $25.92 | 6500 |
| 2023-05-25 | 26.57 | $26.10 | — |
| 2023-05-24 | 26.68 | $26.10 | 14509 |
| 2023-05-23 | 26.81 | $26.45 | 17450 |
| 2023-05-22 | 26.90 | $26.18 | 145 |
| 2023-05-19 | 27.05 | $26.60 | — |
| 2023-05-18 | 27.13 | $26.60 | 515 |
| 2023-05-17 | 27.23 | $26.49 | 231 |
| 2023-05-16 | 27.37 | $26.40 | 1935 |
| 2023-05-15 | 27.55 | $27.29 | — |
| 2023-05-12 | 27.57 | $27.29 | — |
| 2023-05-11 | 27.59 | $27.29 | 6300 |
| 2023-05-10 | 27.61 | $27.71 | — |
| 2023-05-09 | 27.55 | $27.71 | 8010 |
| 2023-05-08 | 27.47 | $28.60 | — |
| 2023-05-05 | 27.18 | $28.60 | 1808 |
| 2023-05-04 | 26.85 | $27.55 | 2200 |
| 2023-05-03 | 26.69 | $27.40 | 3700 |
| 2023-05-02 | 26.54 | $28.30 | 462 |
| 2023-05-01 | 26.17 | $28.34 | — |
| 2023-04-28 | 25.73 | $28.34 | 555 |
| 2023-04-27 | 25.22 | $24.75 | — |
| 2023-04-26 | 25.40 | $24.75 | 270 |
| 2023-04-25 | 25.60 | $25.00 | 2275 |
| 2023-04-24 | 25.79 | $25.10 | — |
| 2023-04-21 | 25.98 | $25.10 | — |
| 2023-04-20 | 26.22 | $25.10 | 1960 |
| 2023-04-19 | 26.49 | $25.45 | 1010 |
| 2023-04-18 | 26.73 | $25.75 | 2006 |
| 2023-04-17 | 26.95 | $25.84 | 101 |
| 2023-04-14 | 27.19 | $27.00 | — |
| 2023-04-13 | 27.22 | $27.00 | — |
| 2023-04-12 | 27.25 | $27.00 | 750 |
| 2023-04-11 | 27.29 | $27.10 | — |
| 2023-04-10 | 27.31 | $27.10 | — |
| 2023-04-06 | 27.33 | $27.10 | 3793 |
| 2023-04-05 | 27.36 | $26.86 | 100 |
| 2023-04-04 | 27.44 | $27.29 | 265 |
| 2023-04-03 | 27.44 | $29.19 | 305 |
| 2023-03-31 | 27.04 | $27.50 | 12980 |
| 2023-03-30 | 26.93 | $27.30 | 604 |
| 2023-03-29 | 26.85 | $27.30 | 800 |
| 2023-03-28 | 26.75 | $27.00 | 5662 |
| 2023-03-27 | 26.70 | $26.59 | 600 |
| 2023-03-24 | 26.73 | $27.08 | — |
| 2023-03-23 | 26.66 | $27.08 | — |
| 2023-03-22 | 26.58 | $27.08 | 255 |
| 2023-03-21 | 26.48 | $26.23 | — |
| 2023-03-20 | 26.55 | $26.23 | — |
| 2023-03-17 | 26.64 | $26.23 | — |
| 2023-03-16 | 26.73 | $26.23 | 3018 |
| 2023-03-15 | 26.84 | $26.22 | — |
| 2023-03-14 | 26.98 | $26.22 | — |
| 2023-03-13 | 27.13 | $26.22 | — |
| 2023-03-10 | 27.31 | $26.22 | 404 |
| 2023-03-09 | 27.51 | $27.22 | 130 |
| 2023-03-08 | 27.54 | $27.22 | — |
| 2023-03-07 | 27.57 | $27.22 | — |
| 2023-03-06 | 27.59 | $27.22 | — |
| 2023-03-03 | 27.63 | $27.22 | — |
| 2023-03-02 | 27.66 | $27.22 | — |
| 2023-03-01 | 27.70 | $27.22 | — |
| 2023-02-28 | 27.74 | $27.22 | 18271 |
| 2023-02-27 | 27.78 | $27.42 | — |
| 2023-02-24 | 27.79 | $27.42 | — |
| 2023-02-23 | 27.79 | $27.42 | — |
| 2023-02-22 | 27.78 | $27.42 | 100 |
| 2023-02-21 | 27.78 | $27.40 | 3928 |
| 2023-02-17 | 27.77 | $27.77 | — |
| 2023-02-16 | 27.68 | $27.77 | — |
| 2023-02-15 | 27.56 | $27.77 | — |
| 2023-02-14 | 27.43 | $27.77 | 204 |
| 2023-02-13 | 27.27 | $27.51 | 110 |
| 2023-02-10 | 27.14 | $27.65 | — |
| 2023-02-09 | 26.94 | $27.65 | 1305 |
| 2023-02-08 | 26.72 | $27.06 | 1000 |
| 2023-02-07 | 26.58 | $27.77 | 100 |
| 2023-02-06 | 26.26 | $26.89 | 1002 |
| 2023-02-03 | 26.08 | $27.16 | 325 |
| 2023-02-02 | 25.81 | $26.52 | 100 |
| 2023-02-01 | 25.62 | $25.30 | — |
| 2023-01-31 | 25.67 | $25.30 | — |
| 2023-01-30 | 25.72 | $25.30 | 8012 |
| 2023-01-27 | 25.77 | $25.29 | 19295 |
| 2023-01-26 | 25.83 | $26.21 | 100 |
| 2023-01-25 | 25.71 | $25.80 | 8200 |
| 2023-01-24 | 25.66 | $26.09 | 500 |
| 2023-01-23 | 25.53 | $25.99 | 476 |
| 2023-01-20 | 25.40 | $25.90 | 19136 |
| 2023-01-19 | 25.27 | $25.34 | 38200 |
| 2023-01-18 | 25.23 | $25.30 | 34913 |
| 2023-01-17 | 25.19 | $25.53 | — |
| 2023-01-13 | 25.10 | $25.53 | 10480 |
| 2023-01-12 | 24.99 | $26.34 | 360 |
| 2023-01-11 | 24.70 | $25.15 | — |
| 2023-01-10 | 24.61 | $25.15 | 286 |
| 2023-01-09 | 24.50 | $25.65 | 3270 |
| 2023-01-06 | 24.27 | $25.70 | 6223 |
| 2023-01-05 | 24.00 | $24.90 | 3977 |
| 2023-01-04 | 23.85 | $24.60 | — |
| 2023-01-03 | 23.74 | $24.60 | 5401 |
| 2022-12-30 | 23.62 | $24.57 | 678 |
| 2022-12-29 | 23.50 | $24.14 | — |
| 2022-12-28 | 23.44 | $24.14 | 7000 |
| 2022-12-27 | 23.38 | $23.39 | 1354 |
| 2022-12-23 | 23.48 | $24.40 | — |
| 2022-12-22 | 23.38 | $24.40 | — |
| 2022-12-21 | 23.27 | $24.40 | 3437 |
| 2022-12-20 | 23.15 | $23.00 | 1030 |
| 2022-12-19 | 23.31 | $23.25 | 155 |
| 2022-12-16 | 23.45 | $23.23 | 2581 |
| 2022-12-15 | 23.63 | $24.20 | 801 |
| 2022-12-14 | 23.63 | $24.68 | 2506 |
| 2022-12-13 | 23.54 | $24.64 | 2500 |
| 2022-12-12 | 23.45 | $23.39 | — |
| 2022-12-09 | 23.62 | $23.39 | 606 |
| 2022-12-08 | 23.82 | $23.64 | 302 |
| 2022-12-07 | 24.02 | $24.45 | — |
| 2022-12-06 | 24.08 | $24.45 | 252 |
| 2022-12-05 | 24.15 | $25.00 | 503 |
| 2022-12-02 | 24.13 | $25.65 | 3200 |
| 2022-12-01 | 23.98 | $25.70 | 3302 |
| 2022-11-30 | 23.80 | $25.51 | 7530 |
| 2022-11-29 | 23.65 | $25.67 | 290 |
| 2022-11-28 | 23.45 | $25.35 | 1300 |
| 2022-11-25 | 23.29 | $24.05 | — |
| 2022-11-23 | 23.40 | $24.05 | — |
| 2022-11-22 | 23.54 | $24.05 | — |
| 2022-11-21 | 23.72 | $24.05 | — |
| 2022-11-18 | 23.93 | $24.05 | 753 |
| 2022-11-17 | 24.20 | $23.40 | 200 |
| 2022-11-16 | 24.66 | $23.40 | 7234 |
| 2022-11-15 | 25.21 | $24.44 | 2289 |
| 2022-11-14 | 25.65 | $25.01 | 2496 |
| 2022-11-11 | 26.04 | $24.81 | 115 |
| 2022-11-10 | 26.55 | $25.66 | 161 |
| 2022-11-09 | 26.98 | $25.15 | — |
| 2022-11-08 | 27.60 | $25.15 | 2475 |
| 2022-11-07 | 28.33 | $24.93 | 355 |
| 2022-11-04 | 29.23 | $24.94 | 961 |
| 2022-11-03 | 30.27 | $25.41 | 2243 |
| 2022-11-02 | 31.40 | $29.76 | 6510 |
| 2022-11-01 | 31.79 | $30.67 | 1295 |
| 2022-10-31 | 32.05 | $32.65 | — |
| 2022-10-28 | 31.94 | $32.65 | 2715 |
| 2022-10-27 | 31.81 | $33.31 | 116 |
| 2022-10-26 | 31.52 | $32.89 | — |
| 2022-10-25 | 31.27 | $32.89 | 100 |
| 2022-10-24 | 31.00 | $31.95 | — |
| 2022-10-21 | 30.87 | $31.95 | 16105 |
| 2022-10-20 | 30.73 | $31.99 | 600 |
| 2022-10-19 | 30.57 | $32.06 | — |
| 2022-10-18 | 30.37 | $32.06 | 902 |
| 2022-10-17 | 30.15 | $30.57 | — |
| 2022-10-14 | 30.21 | $30.57 | — |
| 2022-10-13 | 30.29 | $30.57 | — |
| 2022-10-12 | 30.39 | $30.57 | 292 |
| 2022-10-11 | 30.51 | $30.61 | 2620 |
| 2022-10-10 | 30.66 | $31.15 | — |
| 2022-10-07 | 30.72 | $31.15 | 2646 |
| 2022-10-06 | 30.80 | $31.28 | — |
| 2022-10-05 | 30.87 | $31.28 | — |
| 2022-10-04 | 30.96 | $31.28 | — |
| 2022-10-03 | 31.08 | $31.28 | 250 |
| 2022-09-30 | 31.23 | $30.15 | 1890 |
| 2022-09-29 | 31.65 | $30.22 | 1525 |
| 2022-09-28 | 32.12 | $30.72 | — |
| 2022-09-27 | 32.58 | $30.72 | 2950 |
| 2022-09-26 | 33.12 | $30.75 | 903 |
| 2022-09-23 | 33.75 | $32.13 | — |
| 2022-09-22 | 34.19 | $32.13 | 535 |
| 2022-09-21 | 34.71 | $32.45 | 980 |
| 2022-09-20 | 35.24 | $34.25 | — |
| 2022-09-19 | 35.49 | $34.25 | 4319 |
| 2022-09-16 | 35.77 | $34.61 | 5001 |
| 2022-09-15 | 36.02 | $36.33 | — |
| 2022-09-14 | 35.96 | $36.33 | — |
| 2022-09-13 | 35.88 | $36.33 | 400 |
| 2022-09-12 | 35.79 | $37.00 | 612 |
| 2022-09-09 | 35.54 | $36.00 | — |
| 2022-09-08 | 35.47 | $36.00 | 200 |
| 2022-09-07 | 35.39 | $35.00 | 1002 |
| 2022-09-06 | 35.50 | $35.10 | — |
| 2022-09-02 | 35.62 | $35.10 | 2000 |
| 2022-09-01 | 35.75 | $34.78 | — |
| 2022-08-31 | 35.98 | $34.78 | — |
| 2022-08-30 | 36.24 | $34.78 | 200 |
| 2022-08-29 | 36.54 | $35.90 | — |
| 2022-08-26 | 36.65 | $35.90 | 3859 |
| 2022-08-25 | 36.79 | $36.28 | — |
| 2022-08-24 | 36.86 | $36.28 | — |
| 2022-08-23 | 36.93 | $36.28 | 128 |
| 2022-08-22 | 37.02 | $36.30 | — |
| 2022-08-19 | 37.12 | $36.30 | — |
| 2022-08-18 | 37.23 | $36.30 | — |
| 2022-08-17 | 37.35 | $36.30 | 1900 |
| 2022-08-16 | 37.49 | $37.39 | 152 |
| 2022-08-15 | 37.42 | $37.55 | 605 |
| 2022-08-12 | 37.30 | $37.25 | — |
| 2022-08-11 | 37.21 | $37.25 | 979 |
| 2022-08-10 | 37.11 | $37.21 | 200 |
| 2022-08-09 | 37.00 | $36.25 | — |
| 2022-08-08 | 37.06 | $36.25 | — |
| 2022-08-05 | 37.13 | $36.25 | 200 |
| 2022-08-04 | 37.20 | $35.86 | 505 |
| 2022-08-03 | 37.36 | $36.29 | 200 |
| 2022-08-02 | 37.45 | $37.37 | — |
| 2022-08-01 | 37.33 | $37.37 | — |
| 2022-07-29 | 37.17 | $37.37 | 200 |
| 2022-07-28 | 36.98 | $38.25 | — |
| 2022-07-27 | 36.56 | $38.25 | — |
| 2022-07-26 | 36.08 | $38.25 | — |
| 2022-07-25 | 35.51 | $38.25 | — |
| 2022-07-22 | 34.84 | $38.25 | 1149 |
| 2022-07-21 | 34.07 | $36.83 | 828 |
| 2022-07-20 | 33.47 | $33.94 | — |
| 2022-07-19 | 33.38 | $33.94 | — |
| 2022-07-18 | 33.27 | $33.94 | 481 |
| 2022-07-15 | 33.16 | $33.66 | 1100 |
| 2022-07-14 | 33.08 | $33.59 | 1100 |
| 2022-07-13 | 33.01 | $33.35 | — |
| 2022-07-12 | 32.97 | $33.35 | 4200 |
| 2022-07-11 | 32.94 | $33.10 | — |
| 2022-07-08 | 32.95 | $33.10 | — |
| 2022-07-07 | 32.97 | $33.10 | — |
| 2022-07-06 | 33.00 | $33.10 | 3730 |
| 2022-07-05 | 33.03 | $33.37 | 1075 |
| 2022-07-01 | 33.01 | $33.46 | — |
| 2022-06-30 | 32.98 | $33.46 | — |
| 2022-06-29 | 32.94 | $33.46 | — |
| 2022-06-28 | 32.90 | $33.46 | 100 |
| 2022-06-27 | 32.85 | $33.00 | 319 |
| 2022-06-24 | 32.90 | $33.15 | — |
| 2022-06-23 | 32.93 | $33.15 | 340 |
| 2022-06-22 | 32.97 | $33.32 | 400 |
| 2022-06-21 | 32.98 | $31.95 | — |
| 2022-06-17 | 33.29 | $31.95 | 14153 |
| 2022-06-16 | 33.65 | $31.85 | 7918 |
| 2022-06-15 | 34.10 | $32.59 | 100 |
| 2022-06-14 | 34.46 | $32.90 | 4220 |
| 2022-06-13 | 34.81 | $32.80 | 1210 |
| 2022-06-10 | 35.25 | $35.75 | — |
| 2022-06-09 | 35.13 | $35.75 | 360 |
| 2022-06-08 | 35.00 | $35.40 | — |
| 2022-06-07 | 34.91 | $35.40 | — |
| 2022-06-06 | 34.82 | $35.40 | — |
| 2022-06-03 | 34.71 | $35.40 | 972 |
| 2022-06-02 | 34.58 | $34.50 | — |
| 2022-06-01 | 34.62 | $34.50 | 1220 |
| 2022-05-31 | 34.67 | $36.00 | — |
| 2022-05-27 | 34.41 | $36.00 | 2500 |
| 2022-05-26 | 34.12 | $33.87 | — |
| 2022-05-25 | 34.22 | $33.87 | 7101 |
| 2022-05-24 | 34.35 | $33.23 | 12735 |
| 2022-05-23 | 34.63 | $34.37 | — |
| 2022-05-20 | 34.73 | $34.37 | 6159 |
| 2022-05-19 | 34.84 | $35.04 | 10286 |
| 2022-05-18 | 34.82 | $35.68 | 268 |
| 2022-05-17 | 34.67 | $35.25 | 120 |
| 2022-05-16 | 34.59 | $34.59 | 230 |
| 2022-05-13 | 34.64 | $34.67 | 4882 |
| 2022-05-12 | 34.68 | $32.00 | 205 |
| 2022-05-11 | 35.29 | $33.25 | — |
| 2022-05-10 | 35.74 | $33.25 | 392 |
| 2022-05-09 | 36.26 | $34.00 | 1798 |
| 2022-05-06 | 36.71 | $37.40 | 2780 |
| 2022-05-05 | 36.50 | $36.60 | 17136 |
| 2022-05-04 | 36.43 | $37.10 | 2216 |
| 2022-05-03 | 36.25 | $36.78 | 6900 |
| 2022-05-02 | 36.09 | $36.03 | 3077 |
| 2022-04-29 | 36.07 | $36.25 | 701 |
| 2022-04-28 | 36.00 | $36.02 | 801 |
| 2022-04-27 | 35.96 | $34.47 | 823 |
| 2022-04-26 | 36.24 | $35.00 | 2259 |
| 2022-04-25 | 36.45 | $37.82 | 1761 |
| 2022-04-22 | 36.09 | $35.50 | 2214 |
| 2022-04-21 | 36.17 | $36.00 | 9302 |
| 2022-04-20 | 36.15 | $37.83 | 2475 |
| 2022-04-19 | 35.74 | $37.59 | 3462 |
| 2022-04-18 | 35.31 | $36.70 | 4366 |
| 2022-04-14 | 35.00 | $35.60 | 715 |
| 2022-04-13 | 34.88 | $35.89 | 270 |
| 2022-04-12 | 34.67 | $35.15 | 100 |
| 2022-04-11 | 34.58 | $34.77 | 455 |
| 2022-04-08 | 34.56 | $34.60 | — |
| 2022-04-07 | 34.58 | $34.60 | 3813 |
| 2022-04-06 | 34.60 | $34.45 | 10600 |
| 2022-04-05 | 34.65 | $34.59 | 601 |
| 2022-04-04 | 34.68 | $34.07 | 4833 |
| 2022-04-01 | 34.83 | $34.15 | 19532 |
| 2022-03-31 | 34.99 | $34.65 | 13908 |
| 2022-03-30 | 35.07 | $35.30 | 1631 |
| 2022-03-29 | 35.03 | $34.62 | 235 |
| 2022-03-28 | 35.12 | $34.45 | 6233 |
| 2022-03-25 | 35.26 | $35.35 | 1078 |
| 2022-03-24 | 35.23 | $35.75 | 3920 |
| 2022-03-23 | 35.12 | $36.94 | 165 |
| 2022-03-22 | 34.73 | $36.55 | 313 |
| 2022-03-21 | 34.37 | $36.83 | — |
| 2022-03-18 | 33.90 | $36.83 | 434 |
| 2022-03-17 | 33.35 | $35.07 | 563 |
| 2022-03-16 | 33.08 | $34.25 | 983 |
| 2022-03-15 | 32.96 | $32.85 | — |
| 2022-03-14 | 33.11 | $32.85 | 151 |
| 2022-03-11 | 33.30 | $32.00 | — |
| 2022-03-10 | 33.70 | $32.00 | — |
| 2022-03-09 | 34.18 | $32.00 | — |
| 2022-03-08 | 34.73 | $32.00 | 100 |
| 2022-03-07 | 35.38 | $32.50 | 551 |
| 2022-03-04 | 36.02 | $34.81 | 560 |
| 2022-03-03 | 36.28 | $35.70 | 1910 |
| 2022-03-02 | 36.40 | $36.62 | 440 |
| 2022-03-01 | 36.35 | $37.69 | 1013 |
| 2022-02-28 | 36.06 | $35.69 | 250 |
| 2022-02-25 | 36.14 | $35.28 | — |
| 2022-02-24 | 36.32 | $35.28 | 4312 |
| 2022-02-23 | 36.53 | $35.90 | 170 |
| 2022-02-22 | 36.65 | $35.10 | 335 |
| 2022-02-18 | 36.95 | $35.37 | 774 |
| 2022-02-17 | 37.24 | $35.64 | 6725 |
| 2022-02-16 | 37.51 | $36.51 | 530 |
| 2022-02-15 | 37.64 | $36.98 | 810 |
| 2022-02-14 | 37.69 | $37.06 | 373 |
| 2022-02-11 | 37.73 | $37.68 | 508 |
| 2022-02-10 | 37.64 | $38.55 | 720 |
| 2022-02-09 | 37.34 | $38.73 | 280 |
| 2022-02-08 | 36.95 | $37.94 | 779 |
| 2022-02-07 | 36.67 | $38.31 | 2000 |
| 2022-02-04 | 36.25 | $38.22 | 285 |
| 2022-02-03 | 35.79 | $38.13 | 538 |
| 2022-02-02 | 35.27 | $39.25 | 232 |
| 2022-02-01 | 34.43 | $38.08 | 584 |
| 2022-01-31 | 33.71 | $34.36 | 1491 |
| 2022-01-28 | 33.65 | $32.72 | 9590 |
| 2022-01-27 | 33.94 | $32.55 | 5065 |
| 2022-01-26 | 34.31 | $32.55 | 15898 |
| 2022-01-25 | 34.74 | $32.90 | 7700 |
| 2022-01-24 | 35.17 | $33.90 | 7997 |
| 2022-01-21 | 35.47 | $33.85 | 6250 |
| 2022-01-20 | 35.82 | $34.77 | 1077 |
| 2022-01-19 | 36.03 | $35.02 | 2899 |
| 2022-01-18 | 36.22 | $35.65 | 3557 |
| 2022-01-14 | 36.31 | $36.50 | 3492 |
| 2022-01-13 | 36.24 | $36.35 | 2145 |
| 2022-01-12 | 36.18 | $37.00 | 183 |
| 2022-01-11 | 35.97 | $36.37 | 304 |
| 2022-01-10 | 35.87 | $34.70 | 193 |
| 2022-01-07 | 36.09 | $35.75 | 1666 |
| 2022-01-06 | 36.13 | $35.40 | 5590 |
| 2022-01-05 | 36.25 | $36.17 | 1452 |
| 2022-01-04 | 36.22 | $37.81 | 1629 |
| 2022-01-03 | 35.84 | $36.48 | 801 |
| 2021-12-31 | 35.67 | $37.94 | 8037 |
| 2021-12-30 | 35.17 | $37.71 | 1181 |
| 2021-12-29 | 34.64 | $36.70 | 6257 |
| 2021-12-28 | 34.24 | $35.19 | — |
| 2021-12-27 | 34.10 | $35.19 | — |
| 2021-12-23 | 33.94 | $35.19 | 2404 |
| 2021-12-22 | 33.75 | $35.28 | 560 |
| 2021-12-21 | 33.52 | $33.83 | 400 |
| 2021-12-20 | 33.56 | $33.15 | 8567 |
| 2021-12-17 | 33.76 | $33.85 | 6650 |
| 2021-12-16 | 33.85 | $34.24 | 162 |
| 2021-12-15 | 33.87 | $33.15 | 16272 |
| 2021-12-14 | 34.14 | $32.65 | 17363 |
| 2021-12-13 | 34.56 | $33.26 | 9876 |
| 2021-12-10 | 34.92 | $33.60 | 3683 |
| 2021-12-09 | 35.27 | $34.10 | 8125 |
| 2021-12-08 | 35.57 | $34.35 | 1425 |
| 2021-12-07 | 35.88 | $35.18 | 721 |
| 2021-12-06 | 36.06 | $34.59 | 635 |
| 2021-12-03 | 36.39 | $33.45 | 266 |
| 2021-12-02 | 37.02 | $34.38 | 333 |
| 2021-12-01 | 37.55 | $35.35 | 2350 |
| 2021-11-30 | 37.96 | $35.96 | 4078 |
| 2021-11-29 | 38.31 | $37.80 | 1539 |
| 2021-11-26 | 38.32 | $36.50 | 472 |
| 2021-11-24 | 38.59 | $37.01 | — |
| 2021-11-23 | 38.80 | $37.01 | 160 |
| 2021-11-22 | 39.03 | $38.00 | 625 |
| 2021-11-19 | 39.09 | $38.77 | 1409 |
| 2021-11-18 | 38.98 | $39.00 | 923 |
| 2021-11-17 | 38.80 | $39.89 | 1637 |
| 2021-11-16 | 38.39 | $39.10 | 429 |
| 2021-11-15 | 38.08 | $38.43 | 858 |
| 2021-11-12 | 37.84 | $38.34 | 415 |
| 2021-11-11 | 37.59 | $38.07 | 350 |
| 2021-11-10 | 37.34 | $39.20 | 9119 |
| 2021-11-09 | 36.80 | $39.17 | 1124 |
| 2021-11-08 | 36.18 | $39.07 | 3585 |
| 2021-11-05 | 35.48 | $38.88 | 3022 |
| 2021-11-04 | 34.69 | $38.67 | 12027 |
| 2021-11-03 | 33.83 | $33.27 | 2425 |
| 2021-11-02 | 33.97 | $34.01 | 2123 |
| 2021-11-01 | 33.97 | $34.60 | — |
| 2021-10-29 | 33.85 | $34.60 | 1877 |
| 2021-10-28 | 33.71 | $35.08 | 603 |
| 2021-10-27 | 33.45 | $33.51 | 4081 |
| 2021-10-26 | 33.48 | $33.64 | 1373 |
| 2021-10-25 | 33.49 | $33.86 | 2284 |
| 2021-10-22 | 33.45 | $34.10 | 2745 |
| 2021-10-21 | 33.37 | $34.14 | 799 |
| 2021-10-20 | 33.26 | $34.00 | 493 |
| 2021-10-19 | 33.17 | $33.75 | 1650 |
| 2021-10-18 | 33.12 | $34.15 | 3202 |
| 2021-10-15 | 32.98 | $34.50 | 1785 |
| 2021-10-14 | 32.76 | $35.02 | 1168 |
| 2021-10-13 | 32.39 | $32.71 | — |
| 2021-10-12 | 32.45 | $32.71 | 1057 |
| 2021-10-11 | 32.53 | $32.39 | 702 |
| 2021-10-08 | 32.70 | $33.35 | 798 |
| 2021-10-07 | 32.70 | $33.22 | 2338 |
| 2021-10-06 | 32.74 | $33.18 | 8678 |
| 2021-10-05 | 32.80 | $33.79 | 5279 |
| 2021-10-04 | 32.74 | $33.58 | 2417 |
| 2021-10-01 | 32.73 | $32.09 | 1012 |
| 2021-09-30 | 33.04 | $32.55 | 8035 |
| 2021-09-29 | 33.32 | $32.36 | 12208 |
| 2021-09-28 | 33.68 | $32.52 | 5421 |
| 2021-09-27 | 34.08 | $35.25 | 1967 |
| 2021-09-24 | 33.97 | $34.50 | 334 |
| 2021-09-23 | 34.01 | $34.32 | 3873 |
| 2021-09-22 | 34.10 | $33.91 | 245 |
| 2021-09-21 | 34.31 | $32.80 | 1023 |
| 2021-09-20 | 34.78 | $32.60 | 8262 |
| 2021-09-17 | 35.39 | $33.80 | 1173 |
| 2021-09-16 | 35.84 | $34.53 | — |
| 2021-09-15 | 36.22 | $34.53 | 521 |
| 2021-09-14 | 36.66 | $34.98 | 210 |
| 2021-09-13 | 37.08 | $35.17 | 19049 |
| 2021-09-10 | 37.53 | $36.33 | 237 |
| 2021-09-09 | 37.82 | $36.34 | — |
| 2021-09-08 | 38.14 | $36.34 | 2086 |
| 2021-09-07 | 38.52 | $38.13 | 307 |
| 2021-09-03 | 38.58 | $38.50 | — |
| 2021-09-02 | 38.57 | $38.50 | — |
| 2021-09-01 | 38.56 | $38.50 | 447 |
| 2021-08-31 | 38.55 | $38.35 | 2206 |
| 2021-08-30 | 38.56 | $38.31 | 2713 |
| 2021-08-27 | 38.58 | $38.00 | 1379 |
| 2021-08-26 | 38.67 | $39.10 | 1401 |
| 2021-08-25 | 38.54 | $40.92 | 1017 |
| 2021-08-24 | 38.01 | $39.93 | 3584 |
| 2021-08-23 | 37.59 | $39.41 | 6150 |
| 2021-08-20 | 37.22 | $37.00 | 5140 |
| 2021-08-19 | 37.31 | $36.09 | 4095 |
| 2021-08-18 | 37.59 | $37.75 | 6049 |
| 2021-08-17 | 37.58 | $37.47 | 4463 |
| 2021-08-16 | 37.62 | $38.37 | 2691 |
| 2021-08-13 | 37.48 | $37.62 | 1679 |
| 2021-08-12 | 37.47 | $37.35 | 421 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.90
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.68
Average
24.51
Maximum
39.95
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 14.90 | $14.85 | 5446 |
| 2026-08-06 | 14.97 | $14.55 | 300 |
| 2026-08-05 | 15.16 | $14.55 | 300 |
| 2026-08-04 | 15.39 | $14.55 | 23500 |
| 2026-08-03 | 15.67 | $14.68 | 400 |
| 2026-07-31 | 15.97 | $14.68 | 3600 |
| 2026-07-30 | 16.33 | $14.79 | 32600 |
| 2026-07-29 | 16.72 | $16.59 | 26900 |
| 2026-07-28 | 16.61 | $16.61 | 17900 |
| 2026-07-27 | 16.47 | $16.15 | 100 |
| 2026-07-24 | 16.42 | $16.15 | 8641 |
| 2026-07-23 | 16.36 | $16.23 | 14607 |
| 2026-07-22 | 16.25 | $16.06 | 100 |
| 2026-07-21 | 16.15 | $16.06 | 18600 |
| 2026-07-20 | 16.02 | $15.89 | 4300 |
| 2026-07-17 | 15.90 | $15.87 | 10800 |
| 2026-07-16 | 15.75 | $16.05 | 31414 |
| 2026-07-15 | 15.50 | $15.31 | 100 |
| 2026-07-14 | 15.42 | $15.31 | 100 |
| 2026-07-13 | 15.31 | $15.31 | 100 |
| 2026-07-10 | 15.17 | $15.31 | 100 |
| 2026-07-09 | 14.99 | $15.31 | 15800 |
| 2026-07-08 | 14.76 | $15.00 | 100 |
| 2026-07-07 | 14.58 | $15.00 | 17200 |
| 2026-07-06 | 14.34 | $15.11 | 4230 |
| 2026-07-02 | 14.01 | $14.22 | 100 |
| 2026-07-01 | 13.89 | $14.22 | 100 |
| 2026-06-30 | 13.74 | $14.22 | 100 |
| 2026-06-29 | 13.56 | $14.22 | 9349 |
| 2026-06-26 | 13.33 | $13.96 | 52800 |
| 2026-06-25 | 13.14 | $13.91 | 11811 |
| 2026-06-24 | 12.92 | $12.84 | 6700 |
| 2026-06-23 | 13.00 | $12.90 | 100 |
| 2026-06-22 | 13.08 | $12.90 | 100 |
| 2026-06-18 | 13.19 | $12.91 | 9000 |
| 2026-06-17 | 13.31 | $13.26 | 30200 |
| 2026-06-16 | 13.35 | $13.05 | 22735 |
| 2026-06-15 | 13.47 | $13.72 | 2400 |
| 2026-06-12 | 13.41 | $13.65 | 15125 |
| 2026-06-11 | 13.35 | $13.41 | 23322 |
| 2026-06-10 | 13.37 | $13.42 | — |
| 2026-06-09 | 13.38 | $13.42 | 10000 |
| 2026-06-08 | 13.40 | $13.65 | 13000 |
| 2026-06-05 | 13.35 | $13.64 | 17800 |
| 2026-06-04 | 13.30 | $13.45 | 5400 |
| 2026-06-03 | 13.30 | $13.39 | 3400 |
| 2026-06-02 | 13.32 | $13.45 | 9000 |
| 2026-06-01 | 13.33 | $13.23 | 17800 |
| 2026-05-29 | 13.42 | $13.38 | 5700 |
| 2026-05-28 | 13.48 | $13.38 | 12500 |
| 2026-05-27 | 13.55 | $13.56 | 18147 |
| 2026-05-26 | 13.59 | $13.66 | 1000 |
| 2026-05-22 | 13.61 | $13.66 | 14849 |
| 2026-05-21 | 13.63 | $13.43 | 1000 |
| 2026-05-20 | 13.74 | $13.43 | 18943 |
| 2026-05-19 | 13.86 | $13.39 | 7824 |
| 2026-05-18 | 14.03 | $13.75 | 514 |
| 2026-05-15 | 14.12 | $13.70 | 5700 |
| 2026-05-14 | 14.25 | $13.81 | 17732 |
| 2026-05-13 | 14.37 | $13.43 | 58300 |
| 2026-05-12 | 14.63 | $13.78 | 68230 |
| 2026-05-11 | 14.83 | $14.15 | 19109 |
| 2026-05-08 | 14.95 | $14.51 | 32646 |
| 2026-05-07 | 14.97 | $14.68 | 23218 |
| 2026-05-06 | 14.94 | $15.06 | 16622 |
| 2026-05-05 | 14.77 | $15.03 | 21900 |
| 2026-05-04 | 14.57 | $15.11 | 43331 |
| 2026-05-01 | 14.29 | $14.94 | 20800 |
| 2026-04-30 | 13.99 | $15.13 | 69230 |
| 2026-04-29 | 13.57 | $13.11 | 31000 |
| 2026-04-28 | 13.69 | $13.54 | 3800 |
| 2026-04-27 | 13.70 | $13.58 | 17900 |
| 2026-04-24 | 13.70 | $13.61 | 100 |
| 2026-04-23 | 13.69 | $13.83 | 5600 |
| 2026-04-22 | 13.60 | $13.74 | 11927 |
| 2026-04-21 | 13.52 | $13.47 | 400 |
| 2026-04-20 | 13.50 | $13.47 | 22800 |
| 2026-04-17 | 13.48 | $13.71 | 6700 |
| 2026-04-16 | 13.38 | $13.30 | 44121 |
| 2026-04-15 | 13.39 | $13.53 | 212 |
| 2026-04-14 | 13.32 | $13.53 | 212 |
| 2026-04-13 | 13.24 | $13.53 | 212 |
| 2026-04-10 | 13.14 | $13.53 | 212 |
| 2026-04-09 | 13.03 | $13.53 | 10152 |
| 2026-04-08 | 12.89 | $13.53 | 8211 |
| 2026-04-07 | 12.72 | $13.01 | 5316 |
| 2026-04-06 | 12.69 | $12.93 | 19300 |
| 2026-04-02 | 12.68 | $12.71 | 100 |
| 2026-04-01 | 12.74 | $12.71 | 1300 |
| 2026-03-31 | 12.82 | $12.71 | 13900 |
| 2026-03-30 | 12.93 | $12.65 | 12408 |
| 2026-03-27 | 13.08 | $13.28 | 1300 |
| 2026-03-26 | 13.07 | $13.28 | 24819 |
| 2026-03-25 | 13.06 | $13.12 | 14317 |
| 2026-03-24 | 13.11 | $13.16 | 1300 |
| 2026-03-23 | 13.16 | $13.16 | 2900 |
| 2026-03-20 | 13.23 | $12.92 | 2800 |
| 2026-03-19 | 13.39 | $12.92 | 17407 |
| 2026-03-18 | 13.59 | $13.76 | 372 |
| 2026-03-17 | 13.57 | $13.76 | 16000 |
| 2026-03-16 | 13.56 | $13.54 | 8830 |
| 2026-03-13 | 13.61 | $13.51 | 3434 |
| 2026-03-12 | 13.68 | $14.03 | 4624 |
| 2026-03-11 | 13.61 | $13.64 | 800 |
| 2026-03-10 | 13.65 | $13.64 | 800 |
| 2026-03-09 | 13.71 | $13.64 | 10839 |
| 2026-03-06 | 13.78 | $13.72 | 43500 |
| 2026-03-05 | 13.84 | $13.60 | 19638 |
| 2026-03-04 | 13.95 | $13.69 | 6800 |
| 2026-03-03 | 14.07 | $13.78 | 3826 |
| 2026-03-02 | 14.18 | $14.06 | 6400 |
| 2026-02-27 | 14.23 | $14.07 | 3400 |
| 2026-02-26 | 14.29 | $14.14 | 3400 |
| 2026-02-25 | 14.34 | $14.14 | 5500 |
| 2026-02-24 | 14.40 | $14.20 | 3400 |
| 2026-02-23 | 14.45 | $14.20 | 6039 |
| 2026-02-20 | 14.51 | $14.36 | 7746 |
| 2026-02-19 | 14.54 | $14.36 | 11622 |
| 2026-02-18 | 14.57 | $14.46 | 11100 |
| 2026-02-17 | 14.57 | $14.52 | 12900 |
| 2026-02-13 | 14.55 | $14.46 | 8500 |
| 2026-02-12 | 14.54 | $14.33 | 15900 |
| 2026-02-11 | 14.57 | $14.73 | 16200 |
| 2026-02-10 | 14.48 | $15.10 | 12248 |
| 2026-02-09 | 14.25 | $14.82 | 7522 |
| 2026-02-06 | 14.06 | $14.39 | 13521 |
| 2026-02-05 | 13.96 | $14.10 | 9600 |
| 2026-02-04 | 13.93 | $14.44 | 4000 |
| 2026-02-03 | 13.79 | $13.98 | 10400 |
| 2026-02-02 | 13.77 | $13.75 | 13547 |
| 2026-01-30 | 13.83 | $13.62 | 10521 |
| 2026-01-29 | 13.93 | $13.86 | 2700 |
| 2026-01-28 | 13.99 | $14.00 | 16845 |
| 2026-01-27 | 14.02 | $14.28 | 14045 |
| 2026-01-26 | 13.96 | $14.28 | 7300 |
| 2026-01-23 | 13.90 | $14.20 | 4013 |
| 2026-01-22 | 13.86 | $14.14 | 12400 |
| 2026-01-21 | 13.82 | $13.84 | 21800 |
| 2026-01-20 | 13.88 | $13.43 | 2600 |
| 2026-01-16 | 14.08 | $13.56 | 14500 |
| 2026-01-15 | 14.29 | $13.66 | 14210 |
| 2026-01-14 | 14.52 | $13.68 | 42400 |
| 2026-01-13 | 14.79 | $14.90 | 2200 |
| 2026-01-12 | 14.73 | $14.90 | 2200 |
| 2026-01-09 | 14.66 | $14.90 | 2200 |
| 2026-01-08 | 14.57 | $14.90 | 3539 |
| 2026-01-07 | 14.46 | $14.79 | 4800 |
| 2026-01-06 | 14.36 | $14.52 | — |
| 2026-01-05 | 14.33 | $14.52 | 2400 |
| 2026-01-02 | 14.29 | $14.06 | 12600 |
| 2025-12-31 | 14.39 | $13.90 | 10100 |
| 2025-12-30 | 14.56 | $14.17 | 22904 |
| 2025-12-29 | 14.68 | $14.42 | 33705 |
| 2025-12-26 | 14.75 | $14.59 | 400 |
| 2025-12-24 | 14.78 | $14.59 | 11413 |
| 2025-12-23 | 14.82 | $14.56 | 25120 |
| 2025-12-22 | 14.87 | $14.73 | 7115 |
| 2025-12-19 | 14.87 | $14.87 | 10602 |
| 2025-12-18 | 14.83 | $14.84 | 28900 |
| 2025-12-17 | 14.78 | $14.85 | 36413 |
| 2025-12-16 | 14.72 | $14.75 | 55239 |
| 2025-12-15 | 14.68 | $14.73 | 12500 |
| 2025-12-12 | 14.63 | $14.47 | — |
| 2025-12-11 | 14.65 | $14.47 | 14700 |
| 2025-12-10 | 14.67 | $14.48 | — |
| 2025-12-09 | 14.69 | $14.48 | 100 |
| 2025-12-08 | 14.71 | $14.48 | 4700 |
| 2025-12-05 | 14.73 | $14.79 | 100 |
| 2025-12-04 | 14.66 | $14.79 | 100 |
| 2025-12-03 | 14.57 | $14.79 | 9800 |
| 2025-12-02 | 14.46 | $14.65 | 5400 |
| 2025-12-01 | 14.37 | $14.68 | 1235 |
| 2025-11-28 | 14.24 | $14.60 | 9442 |
| 2025-11-26 | 14.11 | $14.57 | 1932 |
| 2025-11-25 | 13.97 | $13.92 | — |
| 2025-11-24 | 14.00 | $13.92 | 12100 |
| 2025-11-21 | 14.04 | $13.98 | 8600 |
| 2025-11-20 | 14.06 | $13.81 | 3900 |
| 2025-11-19 | 14.16 | $13.95 | 10805 |
| 2025-11-18 | 14.22 | $13.99 | 15830 |
| 2025-11-17 | 14.29 | $13.67 | 13220 |
| 2025-11-14 | 14.48 | $14.22 | 8800 |
| 2025-11-13 | 14.53 | $14.44 | 6900 |
| 2025-11-12 | 14.52 | $14.54 | 8200 |
| 2025-11-11 | 14.48 | $14.49 | 16320 |
| 2025-11-10 | 14.44 | $14.25 | 9819 |
| 2025-11-07 | 14.47 | $14.15 | 8600 |
| 2025-11-06 | 14.53 | $14.16 | 16739 |
| 2025-11-05 | 14.61 | $14.31 | 8848 |
| 2025-11-04 | 14.65 | $14.26 | 1800 |
| 2025-11-03 | 14.72 | $14.65 | 17520 |
| 2025-10-31 | 14.67 | $14.88 | 5200 |
| 2025-10-30 | 14.54 | $15.36 | 39100 |
| 2025-10-29 | 14.22 | $14.05 | 19912 |
| 2025-10-28 | 14.25 | $14.50 | 4900 |
| 2025-10-27 | 14.15 | $14.33 | 6400 |
| 2025-10-24 | 14.07 | $14.73 | 31731 |
| 2025-10-23 | 13.86 | $14.68 | 30200 |
| 2025-10-22 | 13.62 | $14.41 | 10520 |
| 2025-10-21 | 13.42 | $14.34 | 20700 |
| 2025-10-20 | 13.21 | $13.90 | 60800 |
| 2025-10-17 | 13.10 | $13.61 | 37418 |
| 2025-10-16 | 13.07 | $13.58 | 25204 |
| 2025-10-15 | 13.05 | $13.25 | 4800 |
| 2025-10-14 | 13.14 | $13.33 | 12907 |
| 2025-10-13 | 13.25 | $13.33 | 320 |
| 2025-10-10 | 13.39 | $13.52 | 1200 |
| 2025-10-09 | 13.51 | $13.55 | 6815 |
| 2025-10-08 | 13.66 | $13.80 | — |
| 2025-10-07 | 13.78 | $13.80 | 13600 |
| 2025-10-06 | 13.94 | $14.16 | 56711 |
| 2025-10-03 | 14.03 | $14.18 | 9900 |
| 2025-10-02 | 14.15 | $13.82 | — |
| 2025-10-01 | 14.42 | $13.82 | — |
| 2025-09-30 | 14.76 | $13.82 | 116000 |
| 2025-09-29 | 15.19 | $13.80 | 161220 |
| 2025-09-26 | 15.72 | $15.57 | — |
| 2025-09-25 | 15.81 | $15.57 | — |
| 2025-09-24 | 15.92 | $15.57 | 6011 |
| 2025-09-23 | 16.06 | $16.08 | 24333 |
| 2025-09-22 | 16.07 | $16.08 | 31330 |
| 2025-09-19 | 16.09 | $16.18 | — |
| 2025-09-18 | 16.08 | $16.18 | 9407 |
| 2025-09-17 | 16.07 | $16.23 | 28800 |
| 2025-09-16 | 16.04 | $16.12 | 24838 |
| 2025-09-15 | 16.05 | $16.00 | 41000 |
| 2025-09-12 | 16.10 | $16.13 | — |
| 2025-09-11 | 16.13 | $16.13 | — |
| 2025-09-10 | 16.16 | $16.13 | — |
| 2025-09-09 | 16.20 | $16.13 | 15607 |
| 2025-09-08 | 16.26 | $16.35 | 25300 |
| 2025-09-05 | 16.26 | $16.21 | — |
| 2025-09-04 | 16.31 | $16.21 | — |
| 2025-09-03 | 16.38 | $16.21 | 21600 |
| 2025-09-02 | 16.46 | $16.44 | 18744 |
| 2025-08-29 | 16.49 | $16.45 | 23114 |
| 2025-08-28 | 16.52 | $16.32 | 7420 |
| 2025-08-27 | 16.61 | $16.50 | 15100 |
| 2025-08-26 | 16.66 | $16.86 | 7704 |
| 2025-08-25 | 16.60 | $16.94 | — |
| 2025-08-22 | 16.52 | $16.94 | 6903 |
| 2025-08-21 | 16.42 | $16.80 | — |
| 2025-08-20 | 16.34 | $16.80 | — |
| 2025-08-19 | 16.25 | $16.80 | — |
| 2025-08-18 | 16.15 | $16.80 | — |
| 2025-08-15 | 16.04 | $16.80 | 33538 |
| 2025-08-14 | 15.90 | $16.76 | 39700 |
| 2025-08-13 | 15.76 | $16.62 | 23400 |
| 2025-08-12 | 15.65 | $16.16 | 11130 |
| 2025-08-11 | 15.67 | $15.73 | 5622 |
| 2025-08-08 | 15.84 | $15.73 | 118618 |
| 2025-08-07 | 16.06 | $15.39 | 61400 |
| 2025-08-06 | 16.44 | $15.84 | 40000 |
| 2025-08-05 | 16.78 | $16.00 | — |
| 2025-08-04 | 17.16 | $16.00 | 5009 |
| 2025-08-01 | 17.61 | $16.53 | 55905 |
| 2025-07-31 | 18.00 | $16.02 | 73412 |
| 2025-07-30 | 18.64 | $18.12 | 13700 |
| 2025-07-29 | 18.75 | $18.10 | 13223 |
| 2025-07-28 | 18.88 | $18.16 | 14400 |
| 2025-07-25 | 19.02 | $18.83 | — |
| 2025-07-24 | 18.96 | $18.84 | 25720 |
| 2025-07-23 | 18.89 | $19.00 | 8512 |
| 2025-07-22 | 18.73 | $19.22 | 11400 |
| 2025-07-21 | 18.47 | $18.79 | 17300 |
| 2025-07-18 | 18.28 | $18.49 | 3310 |
| 2025-07-17 | 18.13 | $18.51 | 26232 |
| 2025-07-16 | 17.95 | $18.14 | 19118 |
| 2025-07-15 | 17.83 | $17.81 | — |
| 2025-07-14 | 17.80 | $17.81 | 229 |
| 2025-07-11 | 17.75 | $17.93 | 48500 |
| 2025-07-10 | 17.65 | $18.30 | 35047 |
| 2025-07-09 | 17.41 | $18.05 | 39300 |
| 2025-07-08 | 17.20 | $17.95 | 24000 |
| 2025-07-07 | 16.98 | $17.40 | 2002 |
| 2025-07-03 | 16.88 | $17.11 | — |
| 2025-07-02 | 16.85 | $17.11 | 26200 |
| 2025-07-01 | 16.83 | $16.87 | — |
| 2025-06-30 | 16.88 | $16.87 | 48015 |
| 2025-06-27 | 16.94 | $17.05 | — |
| 2025-06-26 | 16.97 | $17.05 | 10720 |
| 2025-06-25 | 17.00 | $17.00 | 8100 |
| 2025-06-24 | 17.06 | $17.15 | 4000 |
| 2025-06-23 | 17.09 | $16.90 | — |
| 2025-06-20 | 17.21 | $16.90 | 14813 |
| 2025-06-18 | 17.36 | $17.45 | 6347 |
| 2025-06-17 | 17.38 | $17.26 | — |
| 2025-06-16 | 17.45 | $17.26 | 21500 |
| 2025-06-13 | 17.55 | $17.30 | 16100 |
| 2025-06-12 | 17.65 | $17.47 | 26000 |
| 2025-06-11 | 17.72 | $17.39 | — |
| 2025-06-10 | 17.84 | $17.39 | — |
| 2025-06-09 | 17.98 | $17.38 | 15700 |
| 2025-06-06 | 18.15 | $17.85 | — |
| 2025-06-05 | 18.20 | $17.85 | — |
| 2025-06-04 | 18.26 | $17.86 | 2600 |
| 2025-06-03 | 18.33 | $17.63 | 11400 |
| 2025-06-02 | 18.48 | $18.14 | — |
| 2025-05-30 | 18.50 | $18.14 | — |
| 2025-05-29 | 18.51 | $18.14 | — |
| 2025-05-28 | 18.52 | $18.14 | — |
| 2025-05-27 | 18.52 | $18.14 | — |
| 2025-05-23 | 18.51 | $18.14 | — |
| 2025-05-22 | 18.49 | $18.14 | — |
| 2025-05-21 | 18.45 | $18.14 | — |
| 2025-05-20 | 18.40 | $18.14 | 5200 |
| 2025-05-19 | 18.33 | $18.12 | — |
| 2025-05-16 | 18.24 | $18.12 | — |
| 2025-05-15 | 18.12 | $18.12 | 6922 |
| 2025-05-14 | 17.96 | $18.30 | — |
| 2025-05-13 | 17.71 | $18.30 | 1609 |
| 2025-05-12 | 17.39 | $18.38 | 5441 |
| 2025-05-09 | 16.97 | $17.30 | — |
| 2025-05-08 | 16.80 | $17.30 | 1700 |
| 2025-05-07 | 16.59 | $16.32 | — |
| 2025-05-06 | 16.65 | $16.32 | 5732 |
| 2025-05-05 | 16.71 | $16.31 | — |
| 2025-05-02 | 16.80 | $16.31 | — |
| 2025-05-01 | 16.90 | $16.31 | 13300 |
| 2025-04-30 | 17.02 | $17.32 | — |
| 2025-04-29 | 16.85 | $17.32 | — |
| 2025-04-28 | 16.64 | $17.32 | — |
| 2025-04-25 | 16.38 | $17.32 | 22329 |
| 2025-04-24 | 16.07 | $17.00 | 25900 |
| 2025-04-23 | 15.79 | $16.60 | 20415 |
| 2025-04-22 | 15.59 | $15.86 | — |
| 2025-04-21 | 15.59 | $15.86 | 12500 |
| 2025-04-17 | 15.60 | $15.65 | — |
| 2025-04-16 | 15.69 | $15.65 | 20436 |
| 2025-04-15 | 15.81 | $16.49 | — |
| 2025-04-14 | 15.70 | $16.49 | 11333 |
| 2025-04-11 | 15.58 | $16.15 | 20727 |
| 2025-04-10 | 15.55 | $16.04 | 7835 |
| 2025-04-09 | 15.57 | $15.01 | 17300 |
| 2025-04-08 | 15.93 | $15.16 | 18811 |
| 2025-04-07 | 16.34 | $16.17 | — |
| 2025-04-04 | 16.53 | $16.17 | 28832 |
| 2025-04-03 | 16.78 | $16.11 | 11924 |
| 2025-04-02 | 17.10 | $17.17 | — |
| 2025-04-01 | 17.17 | $17.17 | 21000 |
| 2025-03-31 | 17.27 | $16.85 | 19701 |
| 2025-03-28 | 17.50 | $17.75 | — |
| 2025-03-27 | 17.51 | $17.75 | 22935 |
| 2025-03-26 | 17.52 | $18.01 | 5209 |
| 2025-03-25 | 17.47 | $17.93 | 3243 |
| 2025-03-24 | 17.44 | $17.90 | 3700 |
| 2025-03-21 | 17.43 | $17.72 | 2400 |
| 2025-03-20 | 17.49 | $17.83 | — |
| 2025-03-19 | 17.53 | $17.83 | 4000 |
| 2025-03-18 | 17.60 | $17.97 | — |
| 2025-03-17 | 17.66 | $17.97 | — |
| 2025-03-14 | 17.74 | $17.97 | — |
| 2025-03-13 | 17.86 | $17.97 | — |
| 2025-03-12 | 18.01 | $17.96 | 5700 |
| 2025-03-11 | 18.22 | $18.65 | — |
| 2025-03-10 | 18.28 | $18.65 | — |
| 2025-03-07 | 18.36 | $18.65 | — |
| 2025-03-06 | 18.47 | $18.65 | — |
| 2025-03-05 | 18.63 | $18.65 | 25206 |
| 2025-03-04 | 18.83 | $18.13 | 6317 |
| 2025-03-03 | 19.26 | $19.03 | 2405 |
| 2025-02-28 | 19.52 | $18.74 | — |
| 2025-02-27 | 19.93 | $18.74 | 2846 |
| 2025-02-26 | 20.45 | $19.05 | 11608 |
| 2025-02-25 | 20.99 | $19.85 | 1900 |
| 2025-02-24 | 21.39 | $21.68 | 2000 |
| 2025-02-21 | 21.31 | $21.67 | 8500 |
| 2025-02-20 | 21.22 | $21.96 | 1100 |
| 2025-02-19 | 21.01 | $21.05 | 8508 |
| 2025-02-18 | 21.06 | $21.18 | 7000 |
| 2025-02-14 | 21.08 | $21.17 | 3048 |
| 2025-02-13 | 21.12 | $21.21 | 2722 |
| 2025-02-12 | 21.15 | $20.87 | 1000 |
| 2025-02-11 | 21.31 | $21.76 | — |
| 2025-02-10 | 21.22 | $21.76 | — |
| 2025-02-07 | 21.13 | $21.77 | 4700 |
| 2025-02-06 | 21.01 | $21.14 | — |
| 2025-02-05 | 21.08 | $21.14 | — |
| 2025-02-04 | 21.17 | $21.14 | 8500 |
| 2025-02-03 | 21.29 | $20.48 | 11200 |
| 2025-01-31 | 21.65 | $21.66 | 10300 |
| 2025-01-30 | 21.73 | $22.22 | 9424 |
| 2025-01-29 | 21.64 | $22.08 | 18300 |
| 2025-01-28 | 21.60 | $22.00 | 14600 |
| 2025-01-27 | 21.57 | $21.90 | — |
| 2025-01-24 | 21.58 | $21.90 | — |
| 2025-01-23 | 21.60 | $21.90 | 4300 |
| 2025-01-22 | 21.63 | $21.56 | 4000 |
| 2025-01-21 | 21.79 | $21.75 | — |
| 2025-01-17 | 21.93 | $21.76 | 4900 |
| 2025-01-16 | 22.10 | $22.14 | 10116 |
| 2025-01-15 | 22.20 | $21.95 | 10500 |
| 2025-01-14 | 22.39 | $21.70 | 2612 |
| 2025-01-13 | 22.70 | $21.71 | 6734 |
| 2025-01-10 | 23.08 | $22.27 | 11700 |
| 2025-01-08 | 23.37 | $23.43 | — |
| 2025-01-07 | 23.36 | $23.43 | 10648 |
| 2025-01-06 | 23.34 | $23.25 | — |
| 2025-01-03 | 23.38 | $23.25 | 10700 |
| 2025-01-02 | 23.42 | $24.05 | 500 |
| 2024-12-31 | 23.23 | $23.20 | 515 |
| 2024-12-30 | 23.25 | $23.12 | — |
| 2024-12-27 | 23.31 | $23.12 | 2705 |
| 2024-12-26 | 23.38 | $23.25 | — |
| 2024-12-24 | 23.43 | $23.25 | 1806 |
| 2024-12-23 | 23.48 | $23.18 | 5726 |
| 2024-12-20 | 23.57 | $23.16 | — |
| 2024-12-19 | 23.68 | $23.16 | 505 |
| 2024-12-18 | 23.81 | $23.33 | 10800 |
| 2024-12-17 | 23.91 | $23.60 | — |
| 2024-12-16 | 23.94 | $23.60 | 6300 |
| 2024-12-13 | 23.97 | $23.06 | — |
| 2024-12-12 | 24.18 | $23.06 | 1900 |
| 2024-12-11 | 24.42 | $23.95 | 4500 |
| 2024-12-10 | 24.42 | $23.95 | 15900 |
| 2024-12-09 | 24.41 | $24.50 | — |
| 2024-12-06 | 24.21 | $24.50 | 4206 |
| 2024-12-05 | 23.96 | $24.77 | 6100 |
| 2024-12-04 | 23.56 | $24.65 | 12600 |
| 2024-12-03 | 23.11 | $23.25 | 2000 |
| 2024-12-02 | 22.99 | $23.26 | — |
| 2024-11-29 | 22.84 | $23.26 | 410 |
| 2024-11-27 | 22.65 | $23.10 | 2500 |
| 2024-11-26 | 22.47 | $22.70 | 2800 |
| 2024-11-25 | 22.38 | $22.86 | 19600 |
| 2024-11-22 | 22.22 | $22.60 | 4900 |
| 2024-11-21 | 22.10 | $22.27 | — |
| 2024-11-20 | 22.06 | $22.27 | — |
| 2024-11-19 | 22.02 | $22.27 | — |
| 2024-11-18 | 21.98 | $22.27 | 7246 |
| 2024-11-15 | 21.92 | $22.19 | — |
| 2024-11-14 | 21.89 | $22.19 | — |
| 2024-11-13 | 21.85 | $22.19 | — |
| 2024-11-12 | 21.81 | $22.19 | 2600 |
| 2024-11-11 | 21.76 | $22.45 | 4100 |
| 2024-11-08 | 21.63 | $22.24 | 5000 |
| 2024-11-07 | 21.54 | $21.49 | — |
| 2024-11-06 | 21.68 | $21.49 | 8540 |
| 2024-11-05 | 21.86 | $22.00 | — |
| 2024-11-04 | 21.92 | $22.00 | 3500 |
| 2024-11-01 | 22.00 | $21.09 | — |
| 2024-10-31 | 22.39 | $21.09 | 44141 |
| 2024-10-30 | 22.88 | $23.11 | 11819 |
| 2024-10-29 | 22.83 | $23.35 | 4612 |
| 2024-10-28 | 22.70 | $22.21 | — |
| 2024-10-25 | 22.91 | $22.21 | — |
| 2024-10-24 | 23.16 | $22.21 | — |
| 2024-10-23 | 23.46 | $22.21 | 3200 |
| 2024-10-22 | 23.83 | $23.58 | — |
| 2024-10-21 | 23.84 | $23.59 | 2310 |
| 2024-10-18 | 23.84 | $23.80 | 4800 |
| 2024-10-17 | 23.77 | $23.80 | 3634 |
| 2024-10-16 | 23.69 | $24.15 | 7000 |
| 2024-10-15 | 23.46 | $23.45 | 7121 |
| 2024-10-14 | 23.41 | $23.88 | 100 |
| 2024-10-11 | 23.20 | $23.25 | 4700 |
| 2024-10-10 | 23.14 | $23.25 | 7607 |
| 2024-10-09 | 23.07 | $23.50 | 2322 |
| 2024-10-08 | 22.90 | $23.00 | 2400 |
| 2024-10-07 | 22.85 | $23.00 | 2700 |
| 2024-10-04 | 22.79 | $23.00 | 3100 |
| 2024-10-03 | 22.72 | $22.55 | 2700 |
| 2024-10-02 | 22.77 | $22.85 | 2700 |
| 2024-10-01 | 22.74 | $22.50 | 4200 |
| 2024-09-30 | 22.81 | $22.20 | 13324 |
| 2024-09-27 | 22.99 | $23.58 | 9808 |
| 2024-09-26 | 22.78 | $23.14 | 11600 |
| 2024-09-25 | 22.65 | $23.14 | 6800 |
| 2024-09-24 | 22.50 | $23.14 | 11014 |
| 2024-09-23 | 22.31 | $23.10 | 9629 |
| 2024-09-20 | 22.10 | $23.03 | 10200 |
| 2024-09-19 | 21.86 | $23.03 | 24823 |
| 2024-09-18 | 21.59 | $21.75 | 1400 |
| 2024-09-17 | 21.66 | $21.75 | 2500 |
| 2024-09-16 | 21.76 | $21.86 | 547 |
| 2024-09-13 | 21.85 | $21.26 | 17700 |
| 2024-09-12 | 22.17 | $22.06 | 2900 |
| 2024-09-11 | 22.30 | $21.35 | — |
| 2024-09-10 | 22.69 | $21.35 | 8843 |
| 2024-09-09 | 23.17 | $21.39 | 1400 |
| 2024-09-06 | 23.74 | $23.25 | 1200 |
| 2024-09-05 | 23.84 | $23.25 | 300 |
| 2024-09-04 | 23.95 | $23.25 | 5600 |
| 2024-09-03 | 24.09 | $23.25 | 10601 |
| 2024-08-30 | 24.25 | $24.01 | 800 |
| 2024-08-29 | 24.19 | $24.01 | 2400 |
| 2024-08-28 | 24.10 | $24.01 | 8046 |
| 2024-08-27 | 23.99 | $24.58 | 17100 |
| 2024-08-26 | 23.66 | $24.58 | 5209 |
| 2024-08-23 | 23.26 | $23.35 | 1000 |
| 2024-08-22 | 23.14 | $23.35 | 1900 |
| 2024-08-21 | 23.00 | $23.35 | 1900 |
| 2024-08-20 | 22.82 | $23.10 | 4200 |
| 2024-08-19 | 22.68 | $23.10 | 1424 |
| 2024-08-16 | 22.51 | $22.52 | 4600 |
| 2024-08-15 | 22.48 | $22.40 | 1300 |
| 2024-08-14 | 22.47 | $22.40 | 4800 |
| 2024-08-13 | 22.47 | $21.72 | 2000 |
| 2024-08-09 | 22.67 | $21.72 | 2000 |
| 2024-08-08 | 22.91 | $21.72 | 2000 |
| 2024-08-07 | 23.21 | $21.85 | 24307 |
| 2024-08-06 | 23.51 | $23.07 | 100 |
| 2024-08-05 | 23.49 | $23.07 | 100 |
| 2024-08-02 | 23.45 | $23.07 | 100 |
| 2024-08-01 | 23.40 | $23.07 | 19383 |
| 2024-07-31 | 23.32 | $22.48 | 21625 |
| 2024-07-30 | 23.39 | $24.10 | 9818 |
| 2024-07-29 | 22.96 | $23.92 | 250 |
| 2024-07-26 | 22.48 | $23.92 | 3723 |
| 2024-07-23 | 21.90 | $22.00 | 100 |
| 2024-07-22 | 21.78 | $22.00 | 5335 |
| 2024-07-19 | 21.64 | $21.75 | 24484 |
| 2024-07-18 | 21.54 | $22.25 | 11657 |
| 2024-07-16 | 21.27 | $22.45 | 7221 |
| 2024-07-15 | 20.87 | $22.10 | 11273 |
| 2024-07-11 | 20.50 | $20.59 | 11553 |
| 2024-07-03 | 20.53 | $20.66 | 110 |
| 2024-07-01 | 20.56 | $20.75 | 5185 |
| 2024-06-28 | 20.57 | $20.56 | — |
| 2024-06-27 | 20.65 | $20.56 | — |
| 2024-06-26 | 20.76 | $20.56 | 110 |
| 2024-06-25 | 20.90 | $21.15 | — |
| 2024-06-24 | 20.89 | $21.15 | 427 |
| 2024-06-17 | 20.89 | $21.49 | 403 |
| 2024-06-13 | 20.78 | $20.31 | 25 |
| 2024-06-10 | 21.04 | $21.65 | 285 |
| 2024-06-07 | 20.94 | $21.32 | 264 |
| 2024-06-05 | 20.93 | $21.52 | 490 |
| 2024-06-04 | 20.87 | $21.26 | 200 |
| 2024-06-03 | 20.89 | $21.31 | 230 |
| 2024-05-29 | 20.92 | $21.11 | 1825 |
| 2024-05-28 | 21.02 | $21.15 | 1758 |
| 2024-05-23 | 21.15 | $21.13 | 900 |
| 2024-05-16 | 21.32 | $21.76 | 613 |
| 2024-05-15 | 21.35 | $21.95 | 3100 |
| 2024-05-09 | 21.34 | $21.09 | 100 |
| 2024-05-08 | 21.61 | $21.28 | 2000 |
| 2024-05-06 | 21.89 | $22.23 | 3850 |
| 2024-05-03 | 21.96 | $22.26 | 1650 |
| 2024-05-02 | 22.03 | $22.40 | 500 |
| 2024-04-30 | 22.10 | $22.14 | 332 |
| 2024-04-29 | 22.27 | $22.16 | 748 |
| 2024-04-26 | 22.49 | $22.21 | 528 |
| 2024-04-25 | 22.76 | $22.50 | 6209 |
| 2024-04-19 | 23.00 | $22.27 | 235 |
| 2024-04-18 | 23.39 | $22.65 | 25295 |
| 2024-04-17 | 23.74 | $22.50 | 10775 |
| 2024-04-16 | 24.22 | $22.85 | 6100 |
| 2024-04-15 | 24.71 | $23.50 | 100 |
| 2024-04-09 | 25.09 | $24.92 | 165 |
| 2024-04-08 | 25.11 | $25.30 | 121 |
| 2024-04-03 | 25.00 | $25.32 | 1630 |
| 2024-04-02 | 24.87 | $25.35 | 139 |
| 2024-04-01 | 24.70 | $25.44 | 1069 |
| 2024-03-28 | 24.47 | $25.75 | 3107 |
| 2024-03-21 | 24.09 | $25.24 | 203 |
| 2024-03-19 | 23.79 | $24.50 | 200 |
| 2024-03-13 | 23.68 | $24.47 | 1485 |
| 2024-03-12 | 23.55 | $23.50 | 100 |
| 2024-03-08 | 23.72 | $23.88 | 119 |
| 2024-03-07 | 23.81 | $24.03 | 180 |
| 2024-03-06 | 23.88 | $24.03 | 302 |
| 2024-03-05 | 23.98 | $23.50 | 4213 |
| 2024-03-04 | 24.28 | $23.61 | 704 |
| 2024-03-01 | 24.61 | $24.25 | 1901 |
| 2024-02-29 | 24.83 | $24.30 | 7836 |
| 2024-02-28 | 25.08 | $24.59 | 10202 |
| 2024-02-27 | 25.30 | $25.20 | 107 |
| 2024-02-26 | 25.37 | $25.16 | — |
| 2024-02-23 | 25.48 | $25.16 | 6000 |
| 2024-02-22 | 25.61 | $25.35 | 6357 |
| 2024-02-21 | 25.71 | $25.30 | 13039 |
| 2024-02-20 | 25.84 | $25.75 | — |
| 2024-02-16 | 25.87 | $25.75 | 505 |
| 2024-02-15 | 25.90 | $25.59 | — |
| 2024-02-14 | 25.98 | $25.59 | 1007 |
| 2024-02-13 | 26.08 | $25.25 | 2121 |
| 2024-02-12 | 26.30 | $26.39 | 610 |
| 2024-02-09 | 26.21 | $25.85 | 1920 |
| 2024-02-08 | 26.27 | $26.30 | — |
| 2024-02-07 | 26.19 | $26.30 | 400 |
| 2024-02-06 | 26.09 | $26.00 | 300 |
| 2024-02-05 | 26.06 | $26.12 | — |
| 2024-02-02 | 25.98 | $26.12 | 558 |
| 2024-02-01 | 25.87 | $25.85 | — |
| 2024-01-31 | 25.83 | $25.85 | 4927 |
| 2024-01-30 | 25.77 | $25.92 | 416 |
| 2024-01-29 | 25.67 | $26.18 | 1487 |
| 2024-01-26 | 25.47 | $26.16 | 3003 |
| 2024-01-25 | 25.23 | $25.75 | 1702 |
| 2024-01-24 | 25.07 | $26.76 | 1778 |
| 2024-01-23 | 24.56 | $24.81 | 387 |
| 2024-01-22 | 24.55 | $24.45 | — |
| 2024-01-19 | 24.66 | $24.45 | — |
| 2024-01-18 | 24.80 | $24.45 | — |
| 2024-01-17 | 24.97 | $24.45 | 5590 |
| 2024-01-16 | 25.18 | $24.91 | — |
| 2024-01-12 | 25.30 | $24.91 | — |
| 2024-01-11 | 25.45 | $24.91 | 2218 |
| 2024-01-10 | 25.62 | $25.58 | 4770 |
| 2024-01-09 | 25.62 | $25.10 | — |
| 2024-01-08 | 25.77 | $25.10 | 4282 |
| 2024-01-05 | 25.95 | $25.25 | 8011 |
| 2024-01-04 | 26.12 | $25.49 | 7288 |
| 2024-01-03 | 26.24 | $25.45 | 7899 |
| 2024-01-02 | 26.39 | $26.25 | 7706 |
| 2023-12-29 | 26.32 | $26.53 | 9097 |
| 2023-12-28 | 26.14 | $26.20 | 14576 |
| 2023-12-27 | 26.01 | $26.20 | 8657 |
| 2023-12-26 | 25.85 | $26.48 | — |
| 2023-12-22 | 25.57 | $26.48 | 5183 |
| 2023-12-21 | 25.21 | $25.60 | 5313 |
| 2023-12-20 | 25.05 | $25.00 | — |
| 2023-12-19 | 25.05 | $25.00 | — |
| 2023-12-18 | 25.04 | $25.00 | 3500 |
| 2023-12-15 | 25.04 | $24.95 | 7302 |
| 2023-12-14 | 25.05 | $25.30 | 3322 |
| 2023-12-13 | 24.94 | $24.65 | 2998 |
| 2023-12-12 | 25.03 | $25.39 | — |
| 2023-12-11 | 24.89 | $25.39 | — |
| 2023-12-08 | 24.73 | $25.39 | 1818 |
| 2023-12-07 | 24.53 | $24.54 | 3572 |
| 2023-12-06 | 24.56 | $24.59 | — |
| 2023-12-05 | 24.58 | $24.59 | — |
| 2023-12-04 | 24.61 | $24.59 | — |
| 2023-12-01 | 24.65 | $24.59 | — |
| 2023-11-30 | 24.71 | $24.59 | — |
| 2023-11-29 | 24.78 | $24.59 | 1847 |
| 2023-11-28 | 24.86 | $24.85 | — |
| 2023-11-27 | 24.89 | $24.85 | — |
| 2023-11-24 | 24.92 | $24.85 | — |
| 2023-11-22 | 24.96 | $24.85 | 10282 |
| 2023-11-21 | 25.02 | $24.95 | 4622 |
| 2023-11-20 | 25.05 | $25.12 | 5171 |
| 2023-11-17 | 25.04 | $25.20 | 3761 |
| 2023-11-16 | 25.01 | $26.24 | — |
| 2023-11-15 | 24.64 | $26.24 | 908 |
| 2023-11-14 | 24.19 | $24.23 | — |
| 2023-11-13 | 24.30 | $24.23 | 6178 |
| 2023-11-10 | 24.43 | $24.50 | — |
| 2023-11-09 | 24.51 | $24.50 | 4296 |
| 2023-11-08 | 24.62 | $24.80 | — |
| 2023-11-07 | 24.67 | $24.80 | 10650 |
| 2023-11-06 | 24.74 | $24.90 | 3821 |
| 2023-11-03 | 24.79 | $24.80 | — |
| 2023-11-02 | 24.90 | $24.80 | 9707 |
| 2023-11-01 | 25.03 | $23.75 | 5535 |
| 2023-10-31 | 25.54 | $24.06 | 6938 |
| 2023-10-30 | 26.06 | $24.75 | — |
| 2023-10-27 | 26.47 | $24.75 | 2766 |
| 2023-10-26 | 26.97 | $26.75 | — |
| 2023-10-25 | 26.94 | $26.75 | 1503 |
| 2023-10-24 | 26.90 | $26.32 | 3563 |
| 2023-10-23 | 26.98 | $26.75 | 3683 |
| 2023-10-20 | 26.93 | $27.12 | 2697 |
| 2023-10-19 | 26.74 | $26.93 | 2379 |
| 2023-10-18 | 26.57 | $26.52 | — |
| 2023-10-17 | 26.48 | $26.52 | 1260 |
| 2023-10-16 | 26.37 | $26.79 | — |
| 2023-10-13 | 26.14 | $26.79 | 2430 |
| 2023-10-12 | 25.86 | $27.16 | 3854 |
| 2023-10-11 | 25.39 | $26.40 | 4751 |
| 2023-10-10 | 25.07 | $25.01 | 983 |
| 2023-10-09 | 25.12 | $26.96 | 261 |
| 2023-10-06 | 24.57 | $24.55 | — |
| 2023-10-05 | 24.67 | $24.55 | 7249 |
| 2023-10-04 | 24.79 | $25.21 | — |
| 2023-10-03 | 24.74 | $25.21 | — |
| 2023-10-02 | 24.69 | $25.21 | — |
| 2023-09-29 | 24.63 | $25.21 | — |
| 2023-09-28 | 24.57 | $25.21 | 173 |
| 2023-09-27 | 24.50 | $23.82 | — |
| 2023-09-26 | 24.87 | $23.82 | 5397 |
| 2023-09-25 | 25.33 | $25.00 | 2006 |
| 2023-09-22 | 25.53 | $25.50 | 8085 |
| 2023-09-21 | 25.61 | $24.84 | 10836 |
| 2023-09-20 | 25.93 | $26.00 | 9813 |
| 2023-09-19 | 25.95 | $25.70 | 13996 |
| 2023-09-18 | 26.07 | $26.24 | 15690 |
| 2023-09-15 | 26.06 | $26.25 | 17604 |
| 2023-09-14 | 26.04 | $26.11 | 13416 |
| 2023-09-13 | 26.06 | $25.50 | 3557 |
| 2023-09-12 | 26.28 | $26.25 | 15928 |
| 2023-09-11 | 26.31 | $26.20 | 4042 |
| 2023-09-08 | 26.37 | $26.00 | 18679 |
| 2023-09-07 | 26.51 | $26.25 | 20370 |
| 2023-09-06 | 26.59 | $26.74 | 13789 |
| 2023-09-05 | 26.54 | $27.00 | 110 |
| 2023-09-01 | 26.40 | $26.55 | — |
| 2023-08-31 | 26.37 | $26.55 | — |
| 2023-08-30 | 26.33 | $26.55 | 3474 |
| 2023-08-29 | 26.29 | $26.09 | — |
| 2023-08-28 | 26.38 | $26.09 | — |
| 2023-08-25 | 26.50 | $26.09 | 7005 |
| 2023-08-24 | 26.64 | $26.65 | — |
| 2023-08-23 | 26.63 | $26.65 | 1400 |
| 2023-08-22 | 26.62 | $26.45 | 4210 |
| 2023-08-21 | 26.67 | $26.37 | 1812 |
| 2023-08-18 | 26.76 | $26.50 | — |
| 2023-08-17 | 26.82 | $26.50 | 10337 |
| 2023-08-16 | 26.89 | $26.70 | — |
| 2023-08-15 | 26.91 | $26.70 | 9551 |
| 2023-08-14 | 26.94 | $26.79 | 14616 |
| 2023-08-11 | 26.93 | $26.55 | — |
| 2023-08-10 | 27.00 | $26.55 | — |
| 2023-08-09 | 27.08 | $26.55 | — |
| 2023-08-08 | 27.17 | $26.55 | 920 |
| 2023-08-07 | 27.27 | $28.00 | — |
| 2023-08-04 | 26.93 | $28.00 | — |
| 2023-08-03 | 26.51 | $28.00 | 718 |
| 2023-08-02 | 25.99 | $26.36 | — |
| 2023-08-01 | 25.88 | $26.36 | 1661 |
| 2023-07-31 | 25.75 | $25.94 | 109 |
| 2023-07-28 | 25.73 | $25.08 | — |
| 2023-07-27 | 25.97 | $25.08 | 309 |
| 2023-07-26 | 26.27 | $25.58 | 100 |
| 2023-07-25 | 26.48 | $25.80 | 16853 |
| 2023-07-24 | 26.65 | $26.35 | 1848 |
| 2023-07-21 | 26.69 | $26.34 | 1550 |
| 2023-07-20 | 26.73 | $26.80 | — |
| 2023-07-19 | 26.64 | $26.80 | 4755 |
| 2023-07-18 | 26.52 | $26.50 | 3460 |
| 2023-07-17 | 26.46 | $26.65 | — |
| 2023-07-14 | 26.34 | $26.65 | 737 |
| 2023-07-13 | 26.19 | $26.60 | 5000 |
| 2023-07-12 | 26.03 | $26.55 | — |
| 2023-07-11 | 25.84 | $26.55 | 8600 |
| 2023-07-10 | 25.61 | $26.20 | 900 |
| 2023-07-07 | 25.44 | $26.00 | 4283 |
| 2023-07-06 | 25.31 | $25.45 | 6199 |
| 2023-07-05 | 25.32 | $24.49 | — |
| 2023-07-03 | 25.64 | $24.49 | 500 |
| 2023-06-30 | 26.04 | $26.35 | 1150 |
| 2023-06-29 | 25.94 | $25.65 | — |
| 2023-06-28 | 26.03 | $25.65 | 750 |
| 2023-06-27 | 26.15 | $25.80 | 600 |
| 2023-06-26 | 26.24 | $26.31 | — |
| 2023-06-23 | 26.20 | $26.31 | — |
| 2023-06-22 | 26.14 | $26.31 | — |
| 2023-06-21 | 26.07 | $26.31 | — |
| 2023-06-20 | 25.98 | $26.31 | 1650 |
| 2023-06-16 | 25.88 | $26.36 | — |
| 2023-06-15 | 25.73 | $26.36 | 805 |
| 2023-06-14 | 25.57 | $25.72 | — |
| 2023-06-13 | 25.57 | $25.72 | — |
| 2023-06-12 | 25.57 | $25.72 | 130 |
| 2023-06-09 | 25.58 | $25.86 | 3632 |
| 2023-06-08 | 25.56 | $26.50 | 1024 |
| 2023-06-07 | 25.33 | $26.50 | 160 |
| 2023-06-06 | 25.06 | $25.24 | — |
| 2023-06-05 | 25.13 | $25.24 | — |
| 2023-06-02 | 25.24 | $25.24 | 9700 |
| 2023-06-01 | 25.38 | $25.30 | 2010 |
| 2023-05-31 | 25.53 | $25.05 | 2005 |
| 2023-05-30 | 25.81 | $24.95 | 4100 |
| 2023-05-26 | 26.19 | $25.92 | 6500 |
| 2023-05-25 | 26.35 | $26.10 | — |
| 2023-05-24 | 26.49 | $26.10 | 14509 |
| 2023-05-23 | 26.67 | $26.45 | 17450 |
| 2023-05-22 | 26.77 | $26.18 | 145 |
| 2023-05-19 | 26.98 | $26.60 | — |
| 2023-05-18 | 27.11 | $26.60 | 515 |
| 2023-05-17 | 27.27 | $26.49 | 231 |
| 2023-05-16 | 27.49 | $26.40 | 1935 |
| 2023-05-15 | 27.78 | $27.29 | — |
| 2023-05-12 | 27.85 | $27.29 | — |
| 2023-05-11 | 27.93 | $27.29 | 6300 |
| 2023-05-10 | 28.02 | $27.71 | — |
| 2023-05-09 | 27.98 | $27.71 | 8010 |
| 2023-05-08 | 27.93 | $28.60 | — |
| 2023-05-05 | 27.58 | $28.60 | 1808 |
| 2023-05-04 | 27.15 | $27.55 | 2200 |
| 2023-05-03 | 26.94 | $27.40 | 3700 |
| 2023-05-02 | 26.74 | $28.30 | 462 |
| 2023-05-01 | 26.20 | $28.34 | — |
| 2023-04-28 | 25.54 | $28.34 | 555 |
| 2023-04-27 | 24.74 | $24.75 | — |
| 2023-04-26 | 24.91 | $24.75 | 270 |
| 2023-04-25 | 25.13 | $25.00 | 2275 |
| 2023-04-24 | 25.33 | $25.10 | — |
| 2023-04-21 | 25.55 | $25.10 | — |
| 2023-04-20 | 25.83 | $25.10 | 1960 |
| 2023-04-19 | 26.18 | $25.45 | 1010 |
| 2023-04-18 | 26.50 | $25.75 | 2006 |
| 2023-04-17 | 26.80 | $25.84 | 101 |
| 2023-04-14 | 27.14 | $27.00 | — |
| 2023-04-13 | 27.18 | $27.00 | — |
| 2023-04-12 | 27.23 | $27.00 | 750 |
| 2023-04-11 | 27.30 | $27.10 | — |
| 2023-04-10 | 27.34 | $27.10 | — |
| 2023-04-06 | 27.39 | $27.10 | 3793 |
| 2023-04-05 | 27.45 | $26.86 | 100 |
| 2023-04-04 | 27.59 | $27.29 | 265 |
| 2023-04-03 | 27.62 | $29.19 | 305 |
| 2023-03-31 | 27.06 | $27.50 | 12980 |
| 2023-03-30 | 26.90 | $27.30 | 604 |
| 2023-03-29 | 26.78 | $27.30 | 800 |
| 2023-03-28 | 26.62 | $27.00 | 5662 |
| 2023-03-27 | 26.53 | $26.59 | 600 |
| 2023-03-24 | 26.55 | $27.08 | — |
| 2023-03-23 | 26.43 | $27.08 | — |
| 2023-03-22 | 26.28 | $27.08 | 255 |
| 2023-03-21 | 26.10 | $26.23 | — |
| 2023-03-20 | 26.16 | $26.23 | — |
| 2023-03-17 | 26.23 | $26.23 | — |
| 2023-03-16 | 26.33 | $26.23 | 3018 |
| 2023-03-15 | 26.45 | $26.22 | — |
| 2023-03-14 | 26.61 | $26.22 | — |
| 2023-03-13 | 26.80 | $26.22 | — |
| 2023-03-10 | 27.04 | $26.22 | 404 |
| 2023-03-09 | 27.33 | $27.22 | 130 |
| 2023-03-08 | 27.37 | $27.22 | — |
| 2023-03-07 | 27.41 | $27.22 | — |
| 2023-03-06 | 27.46 | $27.22 | — |
| 2023-03-03 | 27.52 | $27.22 | — |
| 2023-03-02 | 27.58 | $27.22 | — |
| 2023-03-01 | 27.66 | $27.22 | — |
| 2023-02-28 | 27.75 | $27.22 | 18271 |
| 2023-02-27 | 27.84 | $27.42 | — |
| 2023-02-24 | 27.89 | $27.42 | — |
| 2023-02-23 | 27.94 | $27.42 | — |
| 2023-02-22 | 28.00 | $27.42 | 100 |
| 2023-02-21 | 28.05 | $27.40 | 3928 |
| 2023-02-17 | 28.11 | $27.77 | — |
| 2023-02-16 | 28.05 | $27.77 | — |
| 2023-02-15 | 27.97 | $27.77 | — |
| 2023-02-14 | 27.86 | $27.77 | 204 |
| 2023-02-13 | 27.71 | $27.51 | 110 |
| 2023-02-10 | 27.59 | $27.65 | — |
| 2023-02-09 | 27.40 | $27.65 | 1305 |
| 2023-02-08 | 27.15 | $27.06 | 1000 |
| 2023-02-07 | 27.01 | $27.77 | 100 |
| 2023-02-06 | 26.62 | $26.89 | 1002 |
| 2023-02-03 | 26.41 | $27.16 | 325 |
| 2023-02-02 | 26.05 | $26.52 | 100 |
| 2023-02-01 | 25.82 | $25.30 | — |
| 2023-01-31 | 25.92 | $25.30 | — |
| 2023-01-30 | 26.04 | $25.30 | 8012 |
| 2023-01-27 | 26.17 | $25.29 | 19295 |
| 2023-01-26 | 26.32 | $26.21 | 100 |
| 2023-01-25 | 26.21 | $25.80 | 8200 |
| 2023-01-24 | 26.20 | $26.09 | 500 |
| 2023-01-23 | 26.08 | $25.99 | 476 |
| 2023-01-20 | 25.97 | $25.90 | 19136 |
| 2023-01-19 | 25.84 | $25.34 | 38200 |
| 2023-01-18 | 25.85 | $25.30 | 34913 |
| 2023-01-17 | 25.88 | $25.53 | — |
| 2023-01-13 | 25.82 | $25.53 | 10480 |
| 2023-01-12 | 25.74 | $26.34 | 360 |
| 2023-01-11 | 25.39 | $25.15 | — |
| 2023-01-10 | 25.32 | $25.15 | 286 |
| 2023-01-09 | 25.23 | $25.65 | 3270 |
| 2023-01-06 | 24.96 | $25.70 | 6223 |
| 2023-01-05 | 24.60 | $24.90 | 3977 |
| 2023-01-04 | 24.43 | $24.60 | — |
| 2023-01-03 | 24.30 | $24.60 | 5401 |
| 2022-12-30 | 24.15 | $24.57 | 678 |
| 2022-12-29 | 23.98 | $24.14 | — |
| 2022-12-28 | 23.91 | $24.14 | 7000 |
| 2022-12-27 | 23.82 | $23.39 | 1354 |
| 2022-12-23 | 23.96 | $24.40 | — |
| 2022-12-22 | 23.82 | $24.40 | — |
| 2022-12-21 | 23.65 | $24.40 | 3437 |
| 2022-12-20 | 23.45 | $23.00 | 1030 |
| 2022-12-19 | 23.66 | $23.25 | 155 |
| 2022-12-16 | 23.84 | $23.23 | 2581 |
| 2022-12-15 | 24.08 | $24.20 | 801 |
| 2022-12-14 | 24.07 | $24.68 | 2506 |
| 2022-12-13 | 23.92 | $24.64 | 2500 |
| 2022-12-12 | 23.76 | $23.39 | — |
| 2022-12-09 | 23.96 | $23.39 | 606 |
| 2022-12-08 | 24.23 | $23.64 | 302 |
| 2022-12-07 | 24.48 | $24.45 | — |
| 2022-12-06 | 24.54 | $24.45 | 252 |
| 2022-12-05 | 24.63 | $25.00 | 503 |
| 2022-12-02 | 24.57 | $25.65 | 3200 |
| 2022-12-01 | 24.31 | $25.70 | 3302 |
| 2022-11-30 | 23.98 | $25.51 | 7530 |
| 2022-11-29 | 23.67 | $25.67 | 290 |
| 2022-11-28 | 23.25 | $25.35 | 1300 |
| 2022-11-25 | 22.88 | $24.05 | — |
| 2022-11-23 | 22.86 | $24.05 | — |
| 2022-11-22 | 22.88 | $24.05 | — |
| 2022-11-21 | 22.93 | $24.05 | — |
| 2022-11-18 | 23.03 | $24.05 | 753 |
| 2022-11-17 | 23.19 | $23.40 | 200 |
| 2022-11-16 | 23.63 | $23.40 | 7234 |
| 2022-11-15 | 24.20 | $24.44 | 2289 |
| 2022-11-14 | 24.61 | $25.01 | 2496 |
| 2022-11-11 | 24.97 | $24.81 | 115 |
| 2022-11-10 | 25.50 | $25.66 | 161 |
| 2022-11-09 | 25.91 | $25.15 | — |
| 2022-11-08 | 26.60 | $25.15 | 2475 |
| 2022-11-07 | 27.48 | $24.93 | 355 |
| 2022-11-04 | 28.65 | $24.94 | 961 |
| 2022-11-03 | 30.09 | $25.41 | 2243 |
| 2022-11-02 | 31.71 | $29.76 | 6510 |
| 2022-11-01 | 32.30 | $30.67 | 1295 |
| 2022-10-31 | 32.73 | $32.65 | — |
| 2022-10-28 | 32.63 | $32.65 | 2715 |
| 2022-10-27 | 32.50 | $33.31 | 116 |
| 2022-10-26 | 32.13 | $32.89 | — |
| 2022-10-25 | 31.80 | $32.89 | 100 |
| 2022-10-24 | 31.41 | $31.95 | — |
| 2022-10-21 | 31.23 | $31.95 | 16105 |
| 2022-10-20 | 31.01 | $31.99 | 600 |
| 2022-10-19 | 30.75 | $32.06 | — |
| 2022-10-18 | 30.41 | $32.06 | 902 |
| 2022-10-17 | 30.01 | $30.57 | — |
| 2022-10-14 | 30.02 | $30.57 | — |
| 2022-10-13 | 30.04 | $30.57 | — |
| 2022-10-12 | 30.08 | $30.57 | 292 |
| 2022-10-11 | 30.15 | $30.61 | 2620 |
| 2022-10-10 | 30.25 | $31.15 | — |
| 2022-10-07 | 30.21 | $31.15 | 2646 |
| 2022-10-06 | 30.19 | $31.28 | — |
| 2022-10-05 | 30.15 | $31.28 | — |
| 2022-10-04 | 30.13 | $31.28 | — |
| 2022-10-03 | 30.13 | $31.28 | 250 |
| 2022-09-30 | 30.15 | $30.15 | 1890 |
| 2022-09-29 | 30.57 | $30.22 | 1525 |
| 2022-09-28 | 31.08 | $30.72 | — |
| 2022-09-27 | 31.58 | $30.72 | 2950 |
| 2022-09-26 | 32.21 | $30.75 | 903 |
| 2022-09-23 | 32.99 | $32.13 | — |
| 2022-09-22 | 33.53 | $32.13 | 535 |
| 2022-09-21 | 34.19 | $32.45 | 980 |
| 2022-09-20 | 34.91 | $34.25 | — |
| 2022-09-19 | 35.22 | $34.25 | 4319 |
| 2022-09-16 | 35.61 | $34.61 | 5001 |
| 2022-09-15 | 35.96 | $36.33 | — |
| 2022-09-14 | 35.86 | $36.33 | — |
| 2022-09-13 | 35.73 | $36.33 | 400 |
| 2022-09-12 | 35.58 | $37.00 | 612 |
| 2022-09-09 | 35.18 | $36.00 | — |
| 2022-09-08 | 35.02 | $36.00 | 200 |
| 2022-09-07 | 34.84 | $35.00 | 1002 |
| 2022-09-06 | 34.94 | $35.10 | — |
| 2022-09-02 | 35.03 | $35.10 | 2000 |
| 2022-09-01 | 35.16 | $34.78 | — |
| 2022-08-31 | 35.43 | $34.78 | — |
| 2022-08-30 | 35.75 | $34.78 | 200 |
| 2022-08-29 | 36.16 | $35.90 | — |
| 2022-08-26 | 36.30 | $35.90 | 3859 |
| 2022-08-25 | 36.47 | $36.28 | — |
| 2022-08-24 | 36.56 | $36.28 | — |
| 2022-08-23 | 36.67 | $36.28 | 128 |
| 2022-08-22 | 36.81 | $36.30 | — |
| 2022-08-19 | 36.96 | $36.30 | — |
| 2022-08-18 | 37.13 | $36.30 | — |
| 2022-08-17 | 37.34 | $36.30 | 1900 |
| 2022-08-16 | 37.59 | $37.39 | 152 |
| 2022-08-15 | 37.54 | $37.55 | 605 |
| 2022-08-12 | 37.42 | $37.25 | — |
| 2022-08-11 | 37.35 | $37.25 | 979 |
| 2022-08-10 | 37.26 | $37.21 | 200 |
| 2022-08-09 | 37.15 | $36.25 | — |
| 2022-08-08 | 37.31 | $36.25 | — |
| 2022-08-05 | 37.49 | $36.25 | 200 |
| 2022-08-04 | 37.69 | $35.86 | 505 |
| 2022-08-03 | 38.05 | $36.29 | 200 |
| 2022-08-02 | 38.32 | $37.37 | — |
| 2022-08-01 | 38.30 | $37.37 | — |
| 2022-07-29 | 38.23 | $37.37 | 200 |
| 2022-07-28 | 38.14 | $38.25 | — |
| 2022-07-27 | 37.71 | $38.25 | — |
| 2022-07-26 | 37.17 | $38.25 | — |
| 2022-07-25 | 36.48 | $38.25 | — |
| 2022-07-22 | 35.63 | $38.25 | 1149 |
| 2022-07-21 | 34.58 | $36.83 | 828 |
| 2022-07-20 | 33.74 | $33.94 | — |
| 2022-07-19 | 33.63 | $33.94 | — |
| 2022-07-18 | 33.50 | $33.94 | 481 |
| 2022-07-15 | 33.33 | $33.66 | 1100 |
| 2022-07-14 | 33.22 | $33.59 | 1100 |
| 2022-07-13 | 33.11 | $33.35 | — |
| 2022-07-12 | 33.05 | $33.35 | 4200 |
| 2022-07-11 | 32.99 | $33.10 | — |
| 2022-07-08 | 32.99 | $33.10 | — |
| 2022-07-07 | 33.00 | $33.10 | — |
| 2022-07-06 | 33.01 | $33.10 | 3730 |
| 2022-07-05 | 33.04 | $33.37 | 1075 |
| 2022-07-01 | 32.98 | $33.46 | — |
| 2022-06-30 | 32.90 | $33.46 | — |
| 2022-06-29 | 32.80 | $33.46 | — |
| 2022-06-28 | 32.69 | $33.46 | 100 |
| 2022-06-27 | 32.56 | $33.00 | 319 |
| 2022-06-24 | 32.56 | $33.15 | — |
| 2022-06-23 | 32.53 | $33.15 | 340 |
| 2022-06-22 | 32.51 | $33.32 | 400 |
| 2022-06-21 | 32.43 | $31.95 | — |
| 2022-06-17 | 32.79 | $31.95 | 14153 |
| 2022-06-16 | 33.24 | $31.85 | 7918 |
| 2022-06-15 | 33.83 | $32.59 | 100 |
| 2022-06-14 | 34.33 | $32.90 | 4220 |
| 2022-06-13 | 34.83 | $32.80 | 1210 |
| 2022-06-10 | 35.48 | $35.75 | — |
| 2022-06-09 | 35.34 | $35.75 | 360 |
| 2022-06-08 | 35.16 | $35.40 | — |
| 2022-06-07 | 35.05 | $35.40 | — |
| 2022-06-06 | 34.92 | $35.40 | — |
| 2022-06-03 | 34.75 | $35.40 | 972 |
| 2022-06-02 | 34.56 | $34.50 | — |
| 2022-06-01 | 34.61 | $34.50 | 1220 |
| 2022-05-31 | 34.67 | $36.00 | — |
| 2022-05-27 | 34.27 | $36.00 | 2500 |
| 2022-05-26 | 33.79 | $33.87 | — |
| 2022-05-25 | 33.89 | $33.87 | 7101 |
| 2022-05-24 | 34.02 | $33.23 | 12735 |
| 2022-05-23 | 34.39 | $34.37 | — |
| 2022-05-20 | 34.48 | $34.37 | 6159 |
| 2022-05-19 | 34.60 | $35.04 | 10286 |
| 2022-05-18 | 34.54 | $35.68 | 268 |
| 2022-05-17 | 34.27 | $35.25 | 120 |
| 2022-05-16 | 34.09 | $34.59 | 230 |
| 2022-05-13 | 34.08 | $34.67 | 4882 |
| 2022-05-12 | 34.06 | $32.00 | 205 |
| 2022-05-11 | 34.89 | $33.25 | — |
| 2022-05-10 | 35.51 | $33.25 | 392 |
| 2022-05-09 | 36.27 | $34.00 | 1798 |
| 2022-05-06 | 36.96 | $37.40 | 2780 |
| 2022-05-05 | 36.71 | $36.60 | 17136 |
| 2022-05-04 | 36.65 | $37.10 | 2216 |
| 2022-05-03 | 36.41 | $36.78 | 6900 |
| 2022-05-02 | 36.22 | $36.03 | 3077 |
| 2022-04-29 | 36.22 | $36.25 | 701 |
| 2022-04-28 | 36.14 | $36.02 | 801 |
| 2022-04-27 | 36.11 | $34.47 | 823 |
| 2022-04-26 | 36.57 | $35.00 | 2259 |
| 2022-04-25 | 36.94 | $37.82 | 1761 |
| 2022-04-22 | 36.50 | $35.50 | 2214 |
| 2022-04-21 | 36.68 | $36.00 | 9302 |
| 2022-04-20 | 36.73 | $37.83 | 2475 |
| 2022-04-19 | 36.20 | $37.59 | 3462 |
| 2022-04-18 | 35.63 | $36.70 | 4366 |
| 2022-04-14 | 35.21 | $35.60 | 715 |
| 2022-04-13 | 35.04 | $35.89 | 270 |
| 2022-04-12 | 34.74 | $35.15 | 100 |
| 2022-04-11 | 34.61 | $34.77 | 455 |
| 2022-04-08 | 34.58 | $34.60 | — |
| 2022-04-07 | 34.59 | $34.60 | 3813 |
| 2022-04-06 | 34.61 | $34.45 | 10600 |
| 2022-04-05 | 34.68 | $34.59 | 601 |
| 2022-04-04 | 34.72 | $34.07 | 4833 |
| 2022-04-01 | 34.94 | $34.15 | 19532 |
| 2022-03-31 | 35.18 | $34.65 | 13908 |
| 2022-03-30 | 35.31 | $35.30 | 1631 |
| 2022-03-29 | 35.27 | $34.62 | 235 |
| 2022-03-28 | 35.43 | $34.45 | 6233 |
| 2022-03-25 | 35.67 | $35.35 | 1078 |
| 2022-03-24 | 35.68 | $35.75 | 3920 |
| 2022-03-23 | 35.56 | $36.94 | 165 |
| 2022-03-22 | 35.03 | $36.55 | 313 |
| 2022-03-21 | 34.51 | $36.83 | — |
| 2022-03-18 | 33.79 | $36.83 | 434 |
| 2022-03-17 | 32.92 | $35.07 | 563 |
| 2022-03-16 | 32.43 | $34.25 | 983 |
| 2022-03-15 | 32.12 | $32.85 | — |
| 2022-03-14 | 32.19 | $32.85 | 151 |
| 2022-03-11 | 32.31 | $32.00 | — |
| 2022-03-10 | 32.75 | $32.00 | — |
| 2022-03-09 | 33.30 | $32.00 | — |
| 2022-03-08 | 33.99 | $32.00 | 100 |
| 2022-03-07 | 34.84 | $32.50 | 551 |
| 2022-03-04 | 35.74 | $34.81 | 560 |
| 2022-03-03 | 36.10 | $35.70 | 1910 |
| 2022-03-02 | 36.26 | $36.62 | 440 |
| 2022-03-01 | 36.16 | $37.69 | 1013 |
| 2022-02-28 | 35.71 | $35.69 | 250 |
| 2022-02-25 | 35.80 | $35.28 | — |
| 2022-02-24 | 36.03 | $35.28 | 4312 |
| 2022-02-23 | 36.32 | $35.90 | 170 |
| 2022-02-22 | 36.48 | $35.10 | 335 |
| 2022-02-18 | 36.93 | $35.37 | 774 |
| 2022-02-17 | 37.38 | $35.64 | 6725 |
| 2022-02-16 | 37.84 | $36.51 | 530 |
| 2022-02-15 | 38.11 | $36.98 | 810 |
| 2022-02-14 | 38.28 | $37.06 | 373 |
| 2022-02-11 | 38.45 | $37.68 | 508 |
| 2022-02-10 | 38.44 | $38.55 | 720 |
| 2022-02-09 | 38.13 | $38.73 | 280 |
| 2022-02-08 | 37.68 | $37.94 | 779 |
| 2022-02-07 | 37.36 | $38.31 | 2000 |
| 2022-02-04 | 36.85 | $38.22 | 285 |
| 2022-02-03 | 36.24 | $38.13 | 538 |
| 2022-02-02 | 35.53 | $39.25 | 232 |
| 2022-02-01 | 34.29 | $38.08 | 584 |
| 2022-01-31 | 33.17 | $34.36 | 1491 |
| 2022-01-28 | 32.99 | $32.72 | 9590 |
| 2022-01-27 | 33.30 | $32.55 | 5065 |
| 2022-01-26 | 33.75 | $32.55 | 15898 |
| 2022-01-25 | 34.31 | $32.90 | 7700 |
| 2022-01-24 | 34.90 | $33.90 | 7997 |
| 2022-01-21 | 35.29 | $33.85 | 6250 |
| 2022-01-20 | 35.80 | $34.77 | 1077 |
| 2022-01-19 | 36.12 | $35.02 | 2899 |
| 2022-01-18 | 36.43 | $35.65 | 3557 |
| 2022-01-14 | 36.60 | $36.50 | 3492 |
| 2022-01-13 | 36.53 | $36.35 | 2145 |
| 2022-01-12 | 36.49 | $37.00 | 183 |
| 2022-01-11 | 36.23 | $36.37 | 304 |
| 2022-01-10 | 36.11 | $34.70 | 193 |
| 2022-01-07 | 36.48 | $35.75 | 1666 |
| 2022-01-06 | 36.60 | $35.40 | 5590 |
| 2022-01-05 | 36.84 | $36.17 | 1452 |
| 2022-01-04 | 36.88 | $37.81 | 1629 |
| 2022-01-03 | 36.40 | $36.48 | 801 |
| 2021-12-31 | 36.23 | $37.94 | 8037 |
| 2021-12-30 | 35.56 | $37.71 | 1181 |
| 2021-12-29 | 34.80 | $36.70 | 6257 |
| 2021-12-28 | 34.20 | $35.19 | — |
| 2021-12-27 | 33.95 | $35.19 | — |
| 2021-12-23 | 33.65 | $35.19 | 2404 |
| 2021-12-22 | 33.31 | $35.28 | 560 |
| 2021-12-21 | 32.87 | $33.83 | 400 |
| 2021-12-20 | 32.81 | $33.15 | 8567 |
| 2021-12-17 | 32.97 | $33.85 | 6650 |
| 2021-12-16 | 32.97 | $34.24 | 162 |
| 2021-12-15 | 32.86 | $33.15 | 16272 |
| 2021-12-14 | 33.09 | $32.65 | 17363 |
| 2021-12-13 | 33.56 | $33.26 | 9876 |
| 2021-12-10 | 33.95 | $33.60 | 3683 |
| 2021-12-09 | 34.34 | $34.10 | 8125 |
| 2021-12-08 | 34.67 | $34.35 | 1425 |
| 2021-12-07 | 35.01 | $35.18 | 721 |
| 2021-12-06 | 35.17 | $34.59 | 635 |
| 2021-12-03 | 35.57 | $33.45 | 266 |
| 2021-12-02 | 36.42 | $34.38 | 333 |
| 2021-12-01 | 37.16 | $35.35 | 2350 |
| 2021-11-30 | 37.77 | $35.96 | 4078 |
| 2021-11-29 | 38.30 | $37.80 | 1539 |
| 2021-11-26 | 38.36 | $36.50 | 472 |
| 2021-11-24 | 38.83 | $37.01 | — |
| 2021-11-23 | 39.23 | $37.01 | 160 |
| 2021-11-22 | 39.70 | $38.00 | 625 |
| 2021-11-19 | 39.93 | $38.77 | 1409 |
| 2021-11-18 | 39.95 | $39.00 | 923 |
| 2021-11-17 | 39.87 | $39.89 | 1637 |
| 2021-11-16 | 39.46 | $39.10 | 429 |
| 2021-11-15 | 39.18 | $38.43 | 858 |
| 2021-11-12 | 39.03 | $38.34 | 415 |
| 2021-11-11 | 38.84 | $38.07 | 350 |
| 2021-11-10 | 38.67 | $39.20 | 9119 |
| 2021-11-09 | 38.08 | $39.17 | 1124 |
| 2021-11-08 | 37.34 | $39.07 | 3585 |
| 2021-11-05 | 36.46 | $38.88 | 3022 |
| 2021-11-04 | 35.42 | $38.67 | 12027 |
| 2021-11-03 | 34.22 | $33.27 | 2425 |
| 2021-11-02 | 34.45 | $34.01 | 2123 |
| 2021-11-01 | 34.50 | $34.60 | — |
| 2021-10-29 | 34.37 | $34.60 | 1877 |
| 2021-10-28 | 34.21 | $35.08 | 603 |
| 2021-10-27 | 33.85 | $33.51 | 4081 |
| 2021-10-26 | 33.92 | $33.64 | 1373 |
| 2021-10-25 | 33.96 | $33.86 | 2284 |
| 2021-10-22 | 33.94 | $34.10 | 2745 |
| 2021-10-21 | 33.83 | $34.14 | 799 |
| 2021-10-20 | 33.69 | $34.00 | 493 |
| 2021-10-19 | 33.57 | $33.75 | 1650 |
| 2021-10-18 | 33.50 | $34.15 | 3202 |
| 2021-10-15 | 33.30 | $34.50 | 1785 |
| 2021-10-14 | 32.94 | $35.02 | 1168 |
| 2021-10-13 | 32.35 | $32.71 | — |
| 2021-10-12 | 32.38 | $32.71 | 1057 |
| 2021-10-11 | 32.43 | $32.39 | 702 |
| 2021-10-08 | 32.60 | $33.35 | 798 |
| 2021-10-07 | 32.52 | $33.22 | 2338 |
| 2021-10-06 | 32.49 | $33.18 | 8678 |
| 2021-10-05 | 32.47 | $33.79 | 5279 |
| 2021-10-04 | 32.28 | $33.58 | 2417 |
| 2021-10-01 | 32.13 | $32.09 | 1012 |
| 2021-09-30 | 32.45 | $32.55 | 8035 |
| 2021-09-29 | 32.71 | $32.36 | 12208 |
| 2021-09-28 | 33.11 | $32.52 | 5421 |
| 2021-09-27 | 33.57 | $35.25 | 1967 |
| 2021-09-24 | 33.28 | $34.50 | 334 |
| 2021-09-23 | 33.20 | $34.32 | 3873 |
| 2021-09-22 | 33.17 | $33.91 | 245 |
| 2021-09-21 | 33.30 | $32.80 | 1023 |
| 2021-09-20 | 33.83 | $32.60 | 8262 |
| 2021-09-17 | 34.56 | $33.80 | 1173 |
| 2021-09-16 | 35.09 | $34.53 | — |
| 2021-09-15 | 35.53 | $34.53 | 521 |
| 2021-09-14 | 36.08 | $34.98 | 210 |
| 2021-09-13 | 36.61 | $35.17 | 19049 |
| 2021-09-10 | 37.22 | $36.33 | 237 |
| 2021-09-09 | 37.59 | $36.34 | — |
| 2021-09-08 | 38.05 | $36.34 | 2086 |
| 2021-09-07 | 38.61 | $38.13 | 307 |
| 2021-09-03 | 38.72 | $38.50 | — |
| 2021-09-02 | 38.73 | $38.50 | — |
| 2021-09-01 | 38.75 | $38.50 | 447 |
| 2021-08-31 | 38.76 | $38.35 | 2206 |
| 2021-08-30 | 38.82 | $38.31 | 2713 |
| 2021-08-27 | 38.89 | $38.00 | 1379 |
| 2021-08-26 | 39.07 | $39.10 | 1401 |
| 2021-08-25 | 38.94 | $40.92 | 1017 |
| 2021-08-24 | 38.20 | $39.93 | 3584 |
| 2021-08-23 | 37.60 | $39.41 | 6150 |
| 2021-08-20 | 37.04 | $37.00 | 5140 |
| 2021-08-19 | 37.13 | $36.09 | 4095 |
| 2021-08-18 | 37.53 | $37.75 | 6049 |
| 2021-08-17 | 37.49 | $37.47 | 4463 |
| 2021-08-16 | 37.53 | $38.37 | 2691 |
| 2021-08-13 | 37.30 | $37.62 | 1679 |
| 2021-08-12 | 37.26 | $37.35 | 421 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.51
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.00
Average
47.32
Maximum
75.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 49.51 | $14.85 | 5446 |
| 2026-08-06 | 45.61 | $14.55 | 300 |
| 2026-08-05 | 45.61 | $14.55 | 300 |
| 2026-08-04 | 45.61 | $14.55 | 23500 |
| 2026-08-03 | 46.96 | $14.68 | 400 |
| 2026-07-31 | 46.96 | $14.68 | 3600 |
| 2026-07-30 | 48.05 | $14.79 | 32600 |
| 2026-07-29 | 74.95 | $16.59 | 26900 |
| 2026-07-28 | 75.40 | $16.61 | 17900 |
| 2026-07-27 | 71.73 | $16.15 | 100 |
| 2026-07-24 | 71.73 | $16.15 | 8641 |
| 2026-07-23 | 73.45 | $16.23 | 14607 |
| 2026-07-22 | 72.10 | $16.06 | 100 |
| 2026-07-21 | 72.10 | $16.06 | 18600 |
| 2026-07-20 | 70.75 | $15.89 | 4300 |
| 2026-07-17 | 70.59 | $15.87 | 10800 |
| 2026-07-16 | 74.02 | $16.05 | 31414 |
| 2026-07-15 | 67.94 | $15.31 | 100 |
| 2026-07-14 | 67.94 | $15.31 | 100 |
| 2026-07-13 | 67.94 | $15.31 | 100 |
| 2026-07-10 | 67.94 | $15.31 | 100 |
| 2026-07-09 | 67.94 | $15.31 | 15800 |
| 2026-07-08 | 65.31 | $15.00 | 100 |
| 2026-07-07 | 65.31 | $15.00 | 17200 |
| 2026-07-06 | 67.08 | $15.11 | 4230 |
| 2026-07-02 | 58.46 | $14.22 | 100 |
| 2026-07-01 | 58.46 | $14.22 | 100 |
| 2026-06-30 | 58.46 | $14.22 | 100 |
| 2026-06-29 | 58.46 | $14.22 | 9349 |
| 2026-06-26 | 55.71 | $13.96 | 52800 |
| 2026-06-25 | 55.16 | $13.91 | 11811 |
| 2026-06-24 | 40.25 | $12.84 | 6700 |
| 2026-06-23 | 40.98 | $12.90 | 100 |
| 2026-06-22 | 40.98 | $12.90 | 100 |
| 2026-06-18 | 41.09 | $12.91 | 9000 |
| 2026-06-17 | 45.17 | $13.26 | 30200 |
| 2026-06-16 | 41.88 | $13.05 | 22735 |
| 2026-06-15 | 51.21 | $13.72 | 2400 |
| 2026-06-12 | 50.10 | $13.65 | 15125 |
| 2026-06-11 | 46.14 | $13.41 | 23322 |
| 2026-06-10 | 46.28 | $13.42 | — |
| 2026-06-09 | 46.28 | $13.42 | 10000 |
| 2026-06-08 | 49.53 | $13.65 | 13000 |
| 2026-06-05 | 49.38 | $13.64 | 17800 |
| 2026-06-04 | 46.58 | $13.45 | 5400 |
| 2026-06-03 | 45.68 | $13.39 | 3400 |
| 2026-06-02 | 46.42 | $13.45 | 9000 |
| 2026-06-01 | 43.20 | $13.23 | 17800 |
| 2026-05-29 | 44.95 | $13.38 | 5700 |
| 2026-05-28 | 44.95 | $13.38 | 12500 |
| 2026-05-27 | 47.02 | $13.56 | 18147 |
| 2026-05-26 | 48.19 | $13.66 | 1000 |
| 2026-05-22 | 48.19 | $13.66 | 14849 |
| 2026-05-21 | 45.37 | $13.43 | 1000 |
| 2026-05-20 | 45.37 | $13.43 | 18943 |
| 2026-05-19 | 44.90 | $13.39 | 7824 |
| 2026-05-18 | 48.47 | $13.75 | 514 |
| 2026-05-15 | 47.92 | $13.70 | 5700 |
| 2026-05-14 | 49.00 | $13.81 | 17732 |
| 2026-05-13 | 44.91 | $13.43 | 58300 |
| 2026-05-12 | 48.30 | $13.78 | 68230 |
| 2026-05-11 | 52.27 | $14.15 | 19109 |
| 2026-05-08 | 56.56 | $14.51 | 32646 |
| 2026-05-07 | 58.72 | $14.68 | 23218 |
| 2026-05-06 | 63.91 | $15.06 | 16622 |
| 2026-05-05 | 63.67 | $15.03 | 21900 |
| 2026-05-04 | 64.76 | $15.11 | 43331 |
| 2026-05-01 | 63.49 | $14.94 | 20800 |
| 2026-04-30 | 66.01 | $15.13 | 69230 |
| 2026-04-29 | 43.28 | $13.11 | 31000 |
| 2026-04-28 | 50.05 | $13.54 | 3800 |
| 2026-04-27 | 50.75 | $13.58 | 17900 |
| 2026-04-24 | 51.26 | $13.61 | 100 |
| 2026-04-23 | 55.14 | $13.83 | 5600 |
| 2026-04-22 | 53.78 | $13.74 | 11927 |
| 2026-04-21 | 49.42 | $13.47 | 400 |
| 2026-04-20 | 49.42 | $13.47 | 22800 |
| 2026-04-17 | 53.47 | $13.71 | 6700 |
| 2026-04-16 | 46.33 | $13.30 | 44121 |
| 2026-04-15 | 50.45 | $13.53 | 212 |
| 2026-04-14 | 50.45 | $13.53 | 212 |
| 2026-04-13 | 50.45 | $13.53 | 212 |
| 2026-04-10 | 50.45 | $13.53 | 212 |
| 2026-04-09 | 50.45 | $13.53 | 10152 |
| 2026-04-08 | 50.45 | $13.53 | 8211 |
| 2026-04-07 | 41.85 | $13.01 | 5316 |
| 2026-04-06 | 40.34 | $12.93 | 19300 |
| 2026-04-02 | 35.98 | $12.71 | 100 |
| 2026-04-01 | 35.98 | $12.71 | 1300 |
| 2026-03-31 | 35.98 | $12.71 | 13900 |
| 2026-03-30 | 34.87 | $12.65 | 12408 |
| 2026-03-27 | 42.18 | $13.28 | 1300 |
| 2026-03-26 | 42.18 | $13.28 | 24819 |
| 2026-03-25 | 39.26 | $13.12 | 14317 |
| 2026-03-24 | 39.74 | $13.16 | 1300 |
| 2026-03-23 | 39.74 | $13.16 | 2900 |
| 2026-03-20 | 35.50 | $12.92 | 2800 |
| 2026-03-19 | 35.50 | $12.92 | 17407 |
| 2026-03-18 | 45.63 | $13.76 | 372 |
| 2026-03-17 | 45.63 | $13.76 | 16000 |
| 2026-03-16 | 41.70 | $13.54 | 8830 |
| 2026-03-13 | 41.15 | $13.51 | 3434 |
| 2026-03-12 | 48.73 | $14.03 | 4624 |
| 2026-03-11 | 40.98 | $13.64 | 800 |
| 2026-03-10 | 40.98 | $13.64 | 800 |
| 2026-03-09 | 40.98 | $13.64 | 10839 |
| 2026-03-06 | 42.10 | $13.72 | 43500 |
| 2026-03-05 | 39.75 | $13.60 | 19638 |
| 2026-03-04 | 40.93 | $13.69 | 6800 |
| 2026-03-03 | 42.12 | $13.78 | 3826 |
| 2026-03-02 | 46.08 | $14.06 | 6400 |
| 2026-02-27 | 46.23 | $14.07 | 3400 |
| 2026-02-26 | 47.23 | $14.14 | 3400 |
| 2026-02-25 | 47.23 | $14.14 | 5500 |
| 2026-02-24 | 48.04 | $14.20 | 3400 |
| 2026-02-23 | 48.04 | $14.20 | 6039 |
| 2026-02-20 | 50.10 | $14.36 | 7746 |
| 2026-02-19 | 50.10 | $14.36 | 11622 |
| 2026-02-18 | 51.35 | $14.46 | 11100 |
| 2026-02-17 | 52.08 | $14.52 | 12900 |
| 2026-02-13 | 51.42 | $14.46 | 8500 |
| 2026-02-12 | 50.00 | $14.33 | 15900 |
| 2026-02-11 | 54.68 | $14.73 | 16200 |
| 2026-02-10 | 59.58 | $15.10 | 12248 |
| 2026-02-09 | 56.79 | $14.82 | 7522 |
| 2026-02-06 | 51.97 | $14.39 | 13521 |
| 2026-02-05 | 48.27 | $14.10 | 9600 |
| 2026-02-04 | 52.80 | $14.44 | 4000 |
| 2026-02-03 | 46.33 | $13.98 | 10400 |
| 2026-02-02 | 42.59 | $13.75 | 13547 |
| 2026-01-30 | 40.35 | $13.62 | 10521 |
| 2026-01-29 | 43.31 | $13.86 | 2700 |
| 2026-01-28 | 45.14 | $14.00 | 16845 |
| 2026-01-27 | 49.08 | $14.28 | 14045 |
| 2026-01-26 | 49.08 | $14.28 | 7300 |
| 2026-01-23 | 47.91 | $14.20 | 4013 |
| 2026-01-22 | 47.04 | $14.14 | 12400 |
| 2026-01-21 | 42.48 | $13.84 | 21800 |
| 2026-01-20 | 35.24 | $13.43 | 2600 |
| 2026-01-16 | 36.63 | $13.56 | 14500 |
| 2026-01-15 | 37.71 | $13.66 | 14210 |
| 2026-01-14 | 37.92 | $13.68 | 42400 |
| 2026-01-13 | 56.46 | $14.90 | 2200 |
| 2026-01-12 | 56.46 | $14.90 | 2200 |
| 2026-01-09 | 56.46 | $14.90 | 2200 |
| 2026-01-08 | 56.46 | $14.90 | 3539 |
| 2026-01-07 | 54.84 | $14.79 | 4800 |
| 2026-01-06 | 50.54 | $14.52 | — |
| 2026-01-05 | 50.54 | $14.52 | 2400 |
| 2026-01-02 | 42.08 | $14.06 | 12600 |
| 2025-12-31 | 38.61 | $13.90 | 10100 |
| 2025-12-30 | 42.71 | $14.17 | 22904 |
| 2025-12-29 | 47.12 | $14.42 | 33705 |
| 2025-12-26 | 50.48 | $14.59 | 400 |
| 2025-12-24 | 50.48 | $14.59 | 11413 |
| 2025-12-23 | 49.91 | $14.56 | 25120 |
| 2025-12-22 | 53.21 | $14.73 | 7115 |
| 2025-12-19 | 56.11 | $14.87 | 10602 |
| 2025-12-18 | 55.61 | $14.84 | 28900 |
| 2025-12-17 | 55.81 | $14.85 | 36413 |
| 2025-12-16 | 54.26 | $14.75 | 55239 |
| 2025-12-15 | 53.96 | $14.73 | 12500 |
| 2025-12-12 | 49.80 | $14.47 | — |
| 2025-12-11 | 49.80 | $14.47 | 14700 |
| 2025-12-10 | 49.96 | $14.48 | — |
| 2025-12-09 | 49.96 | $14.48 | 100 |
| 2025-12-08 | 49.96 | $14.48 | 4700 |
| 2025-12-05 | 54.51 | $14.79 | 100 |
| 2025-12-04 | 54.51 | $14.79 | 100 |
| 2025-12-03 | 54.51 | $14.79 | 9800 |
| 2025-12-02 | 52.85 | $14.65 | 5400 |
| 2025-12-01 | 53.24 | $14.68 | 1235 |
| 2025-11-28 | 52.34 | $14.60 | 9442 |
| 2025-11-26 | 52.01 | $14.57 | 1932 |
| 2025-11-25 | 44.00 | $13.92 | — |
| 2025-11-24 | 44.00 | $13.92 | 12100 |
| 2025-11-21 | 44.62 | $13.98 | 8600 |
| 2025-11-20 | 42.44 | $13.81 | 3900 |
| 2025-11-19 | 43.79 | $13.95 | 10805 |
| 2025-11-18 | 44.17 | $13.99 | 15830 |
| 2025-11-17 | 40.21 | $13.67 | 13220 |
| 2025-11-14 | 45.48 | $14.22 | 8800 |
| 2025-11-13 | 47.86 | $14.44 | 6900 |
| 2025-11-12 | 48.97 | $14.54 | 8200 |
| 2025-11-11 | 48.40 | $14.49 | 16320 |
| 2025-11-10 | 45.64 | $14.25 | 9819 |
| 2025-11-07 | 44.47 | $14.15 | 8600 |
| 2025-11-06 | 44.56 | $14.16 | 16739 |
| 2025-11-05 | 45.91 | $14.31 | 8848 |
| 2025-11-04 | 45.38 | $14.26 | 1800 |
| 2025-11-03 | 48.88 | $14.65 | 17520 |
| 2025-10-31 | 51.08 | $14.88 | 5200 |
| 2025-10-30 | 56.10 | $15.36 | 39100 |
| 2025-10-29 | 41.11 | $14.05 | 19912 |
| 2025-10-28 | 46.26 | $14.50 | 4900 |
| 2025-10-27 | 43.73 | $14.33 | 6400 |
| 2025-10-24 | 48.88 | $14.73 | 31731 |
| 2025-10-23 | 48.15 | $14.68 | 30200 |
| 2025-10-22 | 44.09 | $14.41 | 10520 |
| 2025-10-21 | 42.99 | $14.34 | 20700 |
| 2025-10-20 | 35.38 | $13.90 | 60800 |
| 2025-10-17 | 29.50 | $13.61 | 37418 |
| 2025-10-16 | 28.86 | $13.58 | 25204 |
| 2025-10-15 | 21.45 | $13.25 | 4800 |
| 2025-10-14 | 21.98 | $13.33 | 12907 |
| 2025-10-13 | 21.98 | $13.33 | 320 |
| 2025-10-10 | 23.20 | $13.52 | 1200 |
| 2025-10-09 | 23.40 | $13.55 | 6815 |
| 2025-10-08 | 25.07 | $13.80 | — |
| 2025-10-07 | 25.07 | $13.80 | 13600 |
| 2025-10-06 | 27.63 | $14.16 | 56711 |
| 2025-10-03 | 27.78 | $14.18 | 9900 |
| 2025-10-02 | 20.39 | $13.82 | — |
| 2025-10-01 | 20.39 | $13.82 | — |
| 2025-09-30 | 20.39 | $13.82 | 116000 |
| 2025-09-29 | 20.00 | $13.80 | 161220 |
| 2025-09-26 | 33.99 | $15.57 | — |
| 2025-09-25 | 33.99 | $15.57 | — |
| 2025-09-24 | 33.99 | $15.57 | 6011 |
| 2025-09-23 | 41.10 | $16.08 | 24333 |
| 2025-09-22 | 41.10 | $16.08 | 31330 |
| 2025-09-19 | 42.68 | $16.18 | — |
| 2025-09-18 | 42.68 | $16.18 | 9407 |
| 2025-09-17 | 43.43 | $16.23 | 28800 |
| 2025-09-16 | 41.26 | $16.12 | 24838 |
| 2025-09-15 | 38.84 | $16.00 | 41000 |
| 2025-09-12 | 40.56 | $16.13 | — |
| 2025-09-11 | 40.56 | $16.13 | — |
| 2025-09-10 | 40.56 | $16.13 | — |
| 2025-09-09 | 40.56 | $16.13 | 15607 |
| 2025-09-08 | 43.21 | $16.35 | 25300 |
| 2025-09-05 | 40.88 | $16.21 | — |
| 2025-09-04 | 40.88 | $16.21 | — |
| 2025-09-03 | 40.88 | $16.21 | 21600 |
| 2025-09-02 | 43.38 | $16.44 | 18744 |
| 2025-08-29 | 43.49 | $16.45 | 23114 |
| 2025-08-28 | 41.66 | $16.32 | 7420 |
| 2025-08-27 | 43.52 | $16.50 | 15100 |
| 2025-08-26 | 47.53 | $16.86 | 7704 |
| 2025-08-25 | 48.48 | $16.94 | — |
| 2025-08-22 | 48.48 | $16.94 | 6903 |
| 2025-08-21 | 46.81 | $16.80 | — |
| 2025-08-20 | 46.81 | $16.80 | — |
| 2025-08-19 | 46.81 | $16.80 | — |
| 2025-08-18 | 46.81 | $16.80 | — |
| 2025-08-15 | 46.81 | $16.80 | 33538 |
| 2025-08-14 | 46.42 | $16.76 | 39700 |
| 2025-08-13 | 45.11 | $16.62 | 23400 |
| 2025-08-12 | 40.55 | $16.16 | 11130 |
| 2025-08-11 | 35.81 | $15.73 | 5622 |
| 2025-08-08 | 35.81 | $15.73 | 118618 |
| 2025-08-07 | 31.94 | $15.39 | 61400 |
| 2025-08-06 | 34.56 | $15.84 | 40000 |
| 2025-08-05 | 35.55 | $16.00 | — |
| 2025-08-04 | 35.55 | $16.00 | 5009 |
| 2025-08-01 | 38.85 | $16.53 | 55905 |
| 2025-07-31 | 33.17 | $16.02 | 73412 |
| 2025-07-30 | 52.13 | $18.12 | 13700 |
| 2025-07-29 | 51.88 | $18.10 | 13223 |
| 2025-07-28 | 52.66 | $18.16 | 14400 |
| 2025-07-25 | 62.66 | $18.83 | — |
| 2025-07-24 | 62.83 | $18.84 | 25720 |
| 2025-07-23 | 65.52 | $19.00 | 8512 |
| 2025-07-22 | 69.40 | $19.22 | 11400 |
| 2025-07-21 | 65.62 | $18.79 | 17300 |
| 2025-07-18 | 62.56 | $18.49 | 3310 |
| 2025-07-17 | 62.91 | $18.51 | 26232 |
| 2025-07-16 | 58.80 | $18.14 | 19118 |
| 2025-07-15 | 54.53 | $17.81 | — |
| 2025-07-14 | 54.53 | $17.81 | 229 |
| 2025-07-11 | 56.45 | $17.93 | 48500 |
| 2025-07-10 | 62.94 | $18.30 | 35047 |
| 2025-07-09 | 59.99 | $18.05 | 39300 |
| 2025-07-08 | 58.74 | $17.95 | 24000 |
| 2025-07-07 | 50.69 | $17.40 | 2002 |
| 2025-07-03 | 45.34 | $17.11 | — |
| 2025-07-02 | 45.34 | $17.11 | 26200 |
| 2025-07-01 | 40.53 | $16.87 | — |
| 2025-06-30 | 40.53 | $16.87 | 48015 |
| 2025-06-27 | 43.10 | $17.05 | — |
| 2025-06-26 | 43.10 | $17.05 | 10720 |
| 2025-06-25 | 42.18 | $17.00 | 8100 |
| 2025-06-24 | 44.21 | $17.15 | 4000 |
| 2025-06-23 | 39.60 | $16.90 | — |
| 2025-06-20 | 39.60 | $16.90 | 14813 |
| 2025-06-18 | 47.38 | $17.45 | 6347 |
| 2025-06-17 | 43.75 | $17.26 | — |
| 2025-06-16 | 43.75 | $17.26 | 21500 |
| 2025-06-13 | 44.33 | $17.30 | 16100 |
| 2025-06-12 | 46.84 | $17.47 | 26000 |
| 2025-06-11 | 45.46 | $17.39 | — |
| 2025-06-10 | 45.46 | $17.39 | — |
| 2025-06-09 | 45.30 | $17.38 | 15700 |
| 2025-06-06 | 52.14 | $17.85 | — |
| 2025-06-05 | 52.14 | $17.85 | — |
| 2025-06-04 | 52.29 | $17.86 | 2600 |
| 2025-06-03 | 49.06 | $17.63 | 11400 |
| 2025-06-02 | 57.23 | $18.14 | — |
| 2025-05-30 | 57.23 | $18.14 | — |
| 2025-05-29 | 57.23 | $18.14 | — |
| 2025-05-28 | 57.23 | $18.14 | — |
| 2025-05-27 | 57.23 | $18.14 | — |
| 2025-05-23 | 57.23 | $18.14 | — |
| 2025-05-22 | 57.23 | $18.14 | — |
| 2025-05-21 | 57.23 | $18.14 | — |
| 2025-05-20 | 57.23 | $18.14 | 5200 |
| 2025-05-19 | 57.05 | $18.12 | — |
| 2025-05-16 | 57.05 | $18.12 | — |
| 2025-05-15 | 57.05 | $18.12 | 6922 |
| 2025-05-14 | 58.93 | $18.30 | — |
| 2025-05-13 | 58.93 | $18.30 | 1609 |
| 2025-05-12 | 59.72 | $18.38 | 5441 |
| 2025-05-09 | 51.37 | $17.30 | — |
| 2025-05-08 | 51.37 | $17.30 | 1700 |
| 2025-05-07 | 41.41 | $16.32 | — |
| 2025-05-06 | 41.41 | $16.32 | 5732 |
| 2025-05-05 | 41.30 | $16.31 | — |
| 2025-05-02 | 41.30 | $16.31 | — |
| 2025-05-01 | 41.30 | $16.31 | 13300 |
| 2025-04-30 | 49.38 | $17.32 | — |
| 2025-04-29 | 49.38 | $17.32 | — |
| 2025-04-28 | 49.38 | $17.32 | — |
| 2025-04-25 | 49.38 | $17.32 | 22329 |
| 2025-04-24 | 46.69 | $17.00 | 25900 |
| 2025-04-23 | 43.09 | $16.60 | 20415 |
| 2025-04-22 | 35.45 | $15.86 | — |
| 2025-04-21 | 35.45 | $15.86 | 12500 |
| 2025-04-17 | 33.15 | $15.65 | — |
| 2025-04-16 | 33.15 | $15.65 | 20436 |
| 2025-04-15 | 38.04 | $16.49 | — |
| 2025-04-14 | 38.04 | $16.49 | 11333 |
| 2025-04-11 | 34.51 | $16.15 | 20727 |
| 2025-04-10 | 33.35 | $16.04 | 7835 |
| 2025-04-09 | 20.79 | $15.01 | 17300 |
| 2025-04-08 | 21.34 | $15.16 | 18811 |
| 2025-04-07 | 25.75 | $16.17 | — |
| 2025-04-04 | 25.75 | $16.17 | 28832 |
| 2025-04-03 | 24.92 | $16.11 | 11924 |
| 2025-04-02 | 30.69 | $17.17 | — |
| 2025-04-01 | 30.69 | $17.17 | 21000 |
| 2025-03-31 | 26.02 | $16.85 | 19701 |
| 2025-03-28 | 31.73 | $17.75 | — |
| 2025-03-27 | 31.73 | $17.75 | 22935 |
| 2025-03-26 | 33.66 | $18.01 | 5209 |
| 2025-03-25 | 32.46 | $17.93 | 3243 |
| 2025-03-24 | 32.02 | $17.90 | 3700 |
| 2025-03-21 | 29.42 | $17.72 | 2400 |
| 2025-03-20 | 30.09 | $17.83 | — |
| 2025-03-19 | 30.09 | $17.83 | 4000 |
| 2025-03-18 | 30.89 | $17.97 | — |
| 2025-03-17 | 30.89 | $17.97 | — |
| 2025-03-14 | 30.89 | $17.97 | — |
| 2025-03-13 | 30.89 | $17.97 | — |
| 2025-03-12 | 30.79 | $17.96 | 5700 |
| 2025-03-11 | 34.30 | $18.65 | — |
| 2025-03-10 | 34.30 | $18.65 | — |
| 2025-03-07 | 34.30 | $18.65 | — |
| 2025-03-06 | 34.30 | $18.65 | — |
| 2025-03-05 | 34.30 | $18.65 | 25206 |
| 2025-03-04 | 29.62 | $18.13 | 6317 |
| 2025-03-03 | 33.55 | $19.03 | 2405 |
| 2025-02-28 | 30.73 | $18.74 | — |
| 2025-02-27 | 30.73 | $18.74 | 2846 |
| 2025-02-26 | 32.04 | $19.05 | 11608 |
| 2025-02-25 | 35.78 | $19.85 | 1900 |
| 2025-02-24 | 47.94 | $21.68 | 2000 |
| 2025-02-21 | 47.85 | $21.67 | 8500 |
| 2025-02-20 | 50.30 | $21.96 | 1100 |
| 2025-02-19 | 41.35 | $21.05 | 8508 |
| 2025-02-18 | 42.39 | $21.18 | 7000 |
| 2025-02-14 | 42.28 | $21.17 | 3048 |
| 2025-02-13 | 42.58 | $21.21 | 2722 |
| 2025-02-12 | 39.13 | $20.87 | 1000 |
| 2025-02-11 | 46.00 | $21.76 | — |
| 2025-02-10 | 46.00 | $21.76 | — |
| 2025-02-07 | 46.08 | $21.77 | 4700 |
| 2025-02-06 | 39.64 | $21.14 | — |
| 2025-02-05 | 39.64 | $21.14 | — |
| 2025-02-04 | 39.64 | $21.14 | 8500 |
| 2025-02-03 | 32.38 | $20.48 | 11200 |
| 2025-01-31 | 40.69 | $21.66 | 10300 |
| 2025-01-30 | 46.01 | $22.22 | 9424 |
| 2025-01-29 | 44.28 | $22.08 | 18300 |
| 2025-01-28 | 43.29 | $22.00 | 14600 |
| 2025-01-27 | 42.07 | $21.90 | — |
| 2025-01-24 | 42.07 | $21.90 | — |
| 2025-01-23 | 42.07 | $21.90 | 4300 |
| 2025-01-22 | 38.20 | $21.56 | 4000 |
| 2025-01-21 | 39.61 | $21.75 | — |
| 2025-01-17 | 39.68 | $21.76 | 4900 |
| 2025-01-16 | 42.51 | $22.14 | 10116 |
| 2025-01-15 | 40.49 | $21.95 | 10500 |
| 2025-01-14 | 37.77 | $21.70 | 2612 |
| 2025-01-13 | 37.83 | $21.71 | 6734 |
| 2025-01-10 | 41.70 | $22.27 | 11700 |
| 2025-01-08 | 52.21 | $23.43 | — |
| 2025-01-07 | 52.21 | $23.43 | 10648 |
| 2025-01-06 | 50.46 | $23.25 | — |
| 2025-01-03 | 50.46 | $23.25 | 10700 |
| 2025-01-02 | 59.14 | $24.05 | 500 |
| 2024-12-31 | 50.56 | $23.20 | 515 |
| 2024-12-30 | 49.61 | $23.12 | — |
| 2024-12-27 | 49.61 | $23.12 | 2705 |
| 2024-12-26 | 51.04 | $23.25 | — |
| 2024-12-24 | 51.04 | $23.25 | 1806 |
| 2024-12-23 | 50.35 | $23.18 | 5726 |
| 2024-12-20 | 50.15 | $23.16 | — |
| 2024-12-19 | 50.15 | $23.16 | 505 |
| 2024-12-18 | 51.69 | $23.33 | 10800 |
| 2024-12-17 | 54.20 | $23.60 | — |
| 2024-12-16 | 54.20 | $23.60 | 6300 |
| 2024-12-13 | 49.80 | $23.06 | — |
| 2024-12-12 | 49.80 | $23.06 | 1900 |
| 2024-12-11 | 58.09 | $23.95 | 4500 |
| 2024-12-10 | 58.09 | $23.95 | 15900 |
| 2024-12-09 | 64.03 | $24.50 | — |
| 2024-12-06 | 64.03 | $24.50 | 4206 |
| 2024-12-05 | 67.07 | $24.77 | 6100 |
| 2024-12-04 | 66.40 | $24.65 | 12600 |
| 2024-12-03 | 56.55 | $23.25 | 2000 |
| 2024-12-02 | 56.66 | $23.26 | — |
| 2024-11-29 | 56.66 | $23.26 | 410 |
| 2024-11-27 | 55.38 | $23.10 | 2500 |
| 2024-11-26 | 52.00 | $22.70 | 2800 |
| 2024-11-25 | 53.54 | $22.86 | 19600 |
| 2024-11-22 | 51.31 | $22.60 | 4900 |
| 2024-11-21 | 48.33 | $22.27 | — |
| 2024-11-20 | 48.33 | $22.27 | — |
| 2024-11-19 | 48.33 | $22.27 | — |
| 2024-11-18 | 48.33 | $22.27 | 7246 |
| 2024-11-15 | 47.69 | $22.19 | — |
| 2024-11-14 | 47.69 | $22.19 | — |
| 2024-11-13 | 47.69 | $22.19 | — |
| 2024-11-12 | 47.69 | $22.19 | 2600 |
| 2024-11-11 | 49.29 | $22.45 | 4100 |
| 2024-11-08 | 47.95 | $22.24 | 5000 |
| 2024-11-07 | 42.83 | $21.49 | — |
| 2024-11-06 | 42.83 | $21.49 | 8540 |
| 2024-11-05 | 45.58 | $22.00 | — |
| 2024-11-04 | 45.58 | $22.00 | 3500 |
| 2024-11-01 | 39.29 | $21.09 | — |
| 2024-10-31 | 39.29 | $21.09 | 44141 |
| 2024-10-30 | 51.13 | $23.11 | 11819 |
| 2024-10-29 | 52.93 | $23.35 | 4612 |
| 2024-10-28 | 44.04 | $22.21 | — |
| 2024-10-25 | 44.04 | $22.21 | — |
| 2024-10-24 | 44.04 | $22.21 | — |
| 2024-10-23 | 44.04 | $22.21 | 3200 |
| 2024-10-22 | 54.02 | $23.58 | — |
| 2024-10-21 | 54.11 | $23.59 | 2310 |
| 2024-10-18 | 55.86 | $23.80 | 4800 |
| 2024-10-17 | 55.86 | $23.80 | 3634 |
| 2024-10-16 | 58.73 | $24.15 | 7000 |
| 2024-10-15 | 54.27 | $23.45 | 7121 |
| 2024-10-14 | 57.92 | $23.88 | 100 |
| 2024-10-11 | 53.58 | $23.25 | 4700 |
| 2024-10-10 | 53.58 | $23.25 | 7607 |
| 2024-10-09 | 55.63 | $23.50 | 2322 |
| 2024-10-08 | 52.14 | $23.00 | 2400 |
| 2024-10-07 | 52.14 | $23.00 | 2700 |
| 2024-10-04 | 52.14 | $23.00 | 3100 |
| 2024-10-03 | 49.05 | $22.55 | 2700 |
| 2024-10-02 | 51.15 | $22.85 | 2700 |
| 2024-10-01 | 48.72 | $22.50 | 4200 |
| 2024-09-30 | 46.56 | $22.20 | 13324 |
| 2024-09-27 | 57.06 | $23.58 | 9808 |
| 2024-09-26 | 53.91 | $23.14 | 11600 |
| 2024-09-25 | 53.91 | $23.14 | 6800 |
| 2024-09-24 | 53.91 | $23.14 | 11014 |
| 2024-09-23 | 53.65 | $23.10 | 9629 |
| 2024-09-20 | 53.20 | $23.03 | 10200 |
| 2024-09-19 | 53.20 | $23.03 | 24823 |
| 2024-09-18 | 44.34 | $21.75 | 1400 |
| 2024-09-17 | 44.34 | $21.75 | 2500 |
| 2024-09-16 | 45.00 | $21.86 | 547 |
| 2024-09-13 | 40.39 | $21.26 | 17700 |
| 2024-09-12 | 45.19 | $22.06 | 2900 |
| 2024-09-11 | 39.09 | $21.35 | — |
| 2024-09-10 | 39.09 | $21.35 | 8843 |
| 2024-09-09 | 39.32 | $21.39 | 1400 |
| 2024-09-06 | 52.50 | $23.25 | 1200 |
| 2024-09-05 | 52.50 | $23.25 | 300 |
| 2024-09-04 | 52.50 | $23.25 | 5600 |
| 2024-09-03 | 52.50 | $23.25 | 10601 |
| 2024-08-30 | 59.09 | $24.01 | 800 |
| 2024-08-29 | 59.09 | $24.01 | 2400 |
| 2024-08-28 | 59.09 | $24.01 | 8046 |
| 2024-08-27 | 64.28 | $24.58 | 17100 |
| 2024-08-26 | 64.28 | $24.58 | 5209 |
| 2024-08-23 | 56.91 | $23.35 | 1000 |
| 2024-08-22 | 56.91 | $23.35 | 1900 |
| 2024-08-21 | 56.91 | $23.35 | 1900 |
| 2024-08-20 | 55.30 | $23.10 | 4200 |
| 2024-08-19 | 55.30 | $23.10 | 1424 |
| 2024-08-16 | 51.51 | $22.52 | 4600 |
| 2024-08-15 | 50.69 | $22.40 | 1300 |
| 2024-08-14 | 50.69 | $22.40 | 4800 |
| 2024-08-13 | 46.05 | $21.72 | 2000 |
| 2024-08-09 | 46.05 | $21.72 | 2000 |
| 2024-08-08 | 46.05 | $21.72 | 2000 |
| 2024-08-07 | 46.75 | $21.85 | 24307 |
| 2024-08-06 | 54.38 | $23.07 | 100 |
| 2024-08-05 | 54.38 | $23.07 | 100 |
| 2024-08-02 | 54.38 | $23.07 | 100 |
| 2024-08-01 | 54.39 | $23.07 | 19383 |
| 2024-07-31 | 51.25 | $22.48 | 21625 |
| 2024-07-30 | 62.47 | $24.10 | 9818 |
| 2024-07-29 | 61.59 | $23.92 | 250 |
| 2024-07-26 | 61.59 | $23.92 | 3723 |
| 2024-07-23 | 50.26 | $22.00 | 100 |
| 2024-07-22 | 50.26 | $22.00 | 5335 |
| 2024-07-19 | 48.47 | $21.75 | 24484 |
| 2024-07-18 | 52.02 | $22.25 | 11657 |
| 2024-07-16 | 53.51 | $22.45 | 7221 |
| 2024-07-15 | 51.19 | $22.10 | 11273 |
| 2024-07-11 | 38.63 | $20.59 | 11553 |
| 2024-07-03 | 39.07 | $20.66 | 110 |
| 2024-07-01 | 39.62 | $20.75 | 5185 |
| 2024-06-28 | 37.85 | $20.56 | — |
| 2024-06-27 | 37.85 | $20.56 | — |
| 2024-06-26 | 37.85 | $20.56 | 110 |
| 2024-06-25 | 41.06 | $21.15 | — |
| 2024-06-24 | 41.06 | $21.15 | 427 |
| 2024-06-17 | 42.95 | $21.49 | 403 |
| 2024-06-13 | 32.74 | $20.31 | 25 |
| 2024-06-10 | 40.57 | $21.65 | 285 |
| 2024-06-07 | 37.05 | $21.32 | 264 |
| 2024-06-05 | 38.36 | $21.52 | 490 |
| 2024-06-04 | 35.54 | $21.26 | 200 |
| 2024-06-03 | 35.84 | $21.31 | 230 |
| 2024-05-29 | 33.72 | $21.11 | 1825 |
| 2024-05-28 | 33.93 | $21.15 | 1758 |
| 2024-05-23 | 33.74 | $21.13 | 900 |
| 2024-05-16 | 37.07 | $21.76 | 613 |
| 2024-05-15 | 38.16 | $21.95 | 3100 |
| 2024-05-09 | 29.28 | $21.09 | 100 |
| 2024-05-08 | 30.19 | $21.28 | 2000 |
| 2024-05-06 | 35.42 | $22.23 | 3850 |
| 2024-05-03 | 35.60 | $22.26 | 1650 |
| 2024-05-02 | 36.44 | $22.40 | 500 |
| 2024-04-30 | 33.67 | $22.14 | 332 |
| 2024-04-29 | 33.78 | $22.16 | 748 |
| 2024-04-26 | 34.04 | $22.21 | 528 |
| 2024-04-25 | 35.54 | $22.50 | 6209 |
| 2024-04-19 | 33.33 | $22.27 | 235 |
| 2024-04-18 | 35.22 | $22.65 | 25295 |
| 2024-04-17 | 33.81 | $22.50 | 10775 |
| 2024-04-16 | 35.52 | $22.85 | 6100 |
| 2024-04-15 | 39.02 | $23.50 | 100 |
| 2024-04-09 | 49.02 | $24.92 | 165 |
| 2024-04-08 | 52.44 | $25.30 | 121 |
| 2024-04-03 | 52.63 | $25.32 | 1630 |
| 2024-04-02 | 52.89 | $25.35 | 139 |
| 2024-04-01 | 53.66 | $25.44 | 1069 |
| 2024-03-28 | 56.33 | $25.75 | 3107 |
| 2024-03-21 | 52.64 | $25.24 | 203 |
| 2024-03-19 | 46.41 | $24.50 | 200 |
| 2024-03-13 | 46.14 | $24.47 | 1485 |
| 2024-03-12 | 36.15 | $23.50 | 100 |
| 2024-03-08 | 38.83 | $23.88 | 119 |
| 2024-03-07 | 39.94 | $24.03 | 180 |
| 2024-03-06 | 39.94 | $24.03 | 302 |
| 2024-03-05 | 33.92 | $23.50 | 4213 |
| 2024-03-04 | 34.60 | $23.61 | 704 |
| 2024-03-01 | 38.95 | $24.25 | 1901 |
| 2024-02-29 | 39.31 | $24.30 | 7836 |
| 2024-02-28 | 41.46 | $24.59 | 10202 |
| 2024-02-27 | 46.55 | $25.20 | 107 |
| 2024-02-26 | 46.13 | $25.16 | — |
| 2024-02-23 | 46.13 | $25.16 | 6000 |
| 2024-02-22 | 47.71 | $25.35 | 6357 |
| 2024-02-21 | 47.26 | $25.30 | 13039 |
| 2024-02-20 | 51.01 | $25.75 | — |
| 2024-02-16 | 51.01 | $25.75 | 505 |
| 2024-02-15 | 49.73 | $25.59 | — |
| 2024-02-14 | 49.73 | $25.59 | 1007 |
| 2024-02-13 | 47.08 | $25.25 | 2121 |
| 2024-02-12 | 56.60 | $26.39 | 610 |
| 2024-02-09 | 52.25 | $25.85 | 1920 |
| 2024-02-08 | 56.75 | $26.30 | — |
| 2024-02-07 | 56.75 | $26.30 | 400 |
| 2024-02-06 | 54.39 | $26.00 | 300 |
| 2024-02-05 | 55.54 | $26.12 | — |
| 2024-02-02 | 55.54 | $26.12 | 558 |
| 2024-02-01 | 53.54 | $25.85 | — |
| 2024-01-31 | 53.54 | $25.85 | 4927 |
| 2024-01-30 | 54.11 | $25.92 | 416 |
| 2024-01-29 | 56.22 | $26.18 | 1487 |
| 2024-01-26 | 56.09 | $26.16 | 3003 |
| 2024-01-25 | 53.51 | $25.75 | 1702 |
| 2024-01-24 | 62.07 | $26.76 | 1778 |
| 2024-01-23 | 46.32 | $24.81 | 387 |
| 2024-01-22 | 42.10 | $24.45 | — |
| 2024-01-19 | 42.10 | $24.45 | — |
| 2024-01-18 | 42.10 | $24.45 | — |
| 2024-01-17 | 42.10 | $24.45 | 5590 |
| 2024-01-16 | 45.85 | $24.91 | — |
| 2024-01-12 | 45.85 | $24.91 | — |
| 2024-01-11 | 45.85 | $24.91 | 2218 |
| 2024-01-10 | 51.58 | $25.58 | 4770 |
| 2024-01-09 | 47.08 | $25.10 | — |
| 2024-01-08 | 47.08 | $25.10 | 4282 |
| 2024-01-05 | 48.35 | $25.25 | 8011 |
| 2024-01-04 | 50.41 | $25.49 | 7288 |
| 2024-01-03 | 50.07 | $25.45 | 7899 |
| 2024-01-02 | 57.51 | $26.25 | 7706 |
| 2023-12-29 | 60.50 | $26.53 | 9097 |
| 2023-12-28 | 58.06 | $26.20 | 14576 |
| 2023-12-27 | 58.06 | $26.20 | 8657 |
| 2023-12-26 | 60.94 | $26.48 | — |
| 2023-12-22 | 60.94 | $26.48 | 5183 |
| 2023-12-21 | 54.54 | $25.60 | 5313 |
| 2023-12-20 | 49.14 | $25.00 | — |
| 2023-12-19 | 49.14 | $25.00 | — |
| 2023-12-18 | 49.14 | $25.00 | 3500 |
| 2023-12-15 | 48.71 | $24.95 | 7302 |
| 2023-12-14 | 51.65 | $25.30 | 3322 |
| 2023-12-13 | 45.88 | $24.65 | 2998 |
| 2023-12-12 | 52.67 | $25.39 | — |
| 2023-12-11 | 52.67 | $25.39 | — |
| 2023-12-08 | 52.67 | $25.39 | 1818 |
| 2023-12-07 | 44.60 | $24.54 | 3572 |
| 2023-12-06 | 45.03 | $24.59 | — |
| 2023-12-05 | 45.03 | $24.59 | — |
| 2023-12-04 | 45.03 | $24.59 | — |
| 2023-12-01 | 45.03 | $24.59 | — |
| 2023-11-30 | 45.03 | $24.59 | — |
| 2023-11-29 | 45.03 | $24.59 | 1847 |
| 2023-11-28 | 46.75 | $24.85 | — |
| 2023-11-27 | 46.75 | $24.85 | — |
| 2023-11-24 | 46.75 | $24.85 | — |
| 2023-11-22 | 46.75 | $24.85 | 10282 |
| 2023-11-21 | 47.31 | $24.95 | 4622 |
| 2023-11-20 | 48.26 | $25.12 | 5171 |
| 2023-11-17 | 48.69 | $25.20 | 3761 |
| 2023-11-16 | 54.78 | $26.24 | — |
| 2023-11-15 | 54.78 | $26.24 | 908 |
| 2023-11-14 | 42.17 | $24.23 | — |
| 2023-11-13 | 42.17 | $24.23 | 6178 |
| 2023-11-10 | 43.65 | $24.50 | — |
| 2023-11-09 | 43.65 | $24.50 | 4296 |
| 2023-11-08 | 45.23 | $24.80 | — |
| 2023-11-07 | 45.23 | $24.80 | 10650 |
| 2023-11-06 | 45.73 | $24.90 | 3821 |
| 2023-11-03 | 45.16 | $24.80 | — |
| 2023-11-02 | 45.16 | $24.80 | 9707 |
| 2023-11-01 | 39.02 | $23.75 | 5535 |
| 2023-10-31 | 40.29 | $24.06 | 6938 |
| 2023-10-30 | 43.25 | $24.75 | — |
| 2023-10-27 | 43.25 | $24.75 | 2766 |
| 2023-10-26 | 53.55 | $26.75 | — |
| 2023-10-25 | 53.55 | $26.75 | 1503 |
| 2023-10-24 | 51.30 | $26.32 | 3563 |
| 2023-10-23 | 53.77 | $26.75 | 3683 |
| 2023-10-20 | 55.98 | $27.12 | 2697 |
| 2023-10-19 | 55.08 | $26.93 | 2379 |
| 2023-10-18 | 53.11 | $26.52 | — |
| 2023-10-17 | 53.11 | $26.52 | 1260 |
| 2023-10-16 | 54.53 | $26.79 | — |
| 2023-10-13 | 54.53 | $26.79 | 2430 |
| 2023-10-12 | 56.39 | $27.16 | 3854 |
| 2023-10-11 | 53.28 | $26.40 | 4751 |
| 2023-10-10 | 46.67 | $25.01 | 983 |
| 2023-10-09 | 57.52 | $26.96 | 261 |
| 2023-10-06 | 41.58 | $24.55 | — |
| 2023-10-05 | 41.58 | $24.55 | 7249 |
| 2023-10-04 | 45.83 | $25.21 | — |
| 2023-10-03 | 45.83 | $25.21 | — |
| 2023-10-02 | 45.83 | $25.21 | — |
| 2023-09-29 | 45.83 | $25.21 | — |
| 2023-09-28 | 45.83 | $25.21 | 173 |
| 2023-09-27 | 35.00 | $23.82 | — |
| 2023-09-26 | 35.00 | $23.82 | 5397 |
| 2023-09-25 | 41.33 | $25.00 | 2006 |
| 2023-09-22 | 44.57 | $25.50 | 8085 |
| 2023-09-21 | 38.52 | $24.84 | 10836 |
| 2023-09-20 | 47.11 | $26.00 | 9813 |
| 2023-09-19 | 44.04 | $25.70 | 13996 |
| 2023-09-18 | 48.89 | $26.24 | 15690 |
| 2023-09-15 | 48.98 | $26.25 | 17604 |
| 2023-09-14 | 47.63 | $26.11 | 13416 |
| 2023-09-13 | 41.19 | $25.50 | 3557 |
| 2023-09-12 | 48.10 | $26.25 | 15928 |
| 2023-09-11 | 47.54 | $26.20 | 4042 |
| 2023-09-08 | 45.31 | $26.00 | 18679 |
| 2023-09-07 | 47.72 | $26.25 | 20370 |
| 2023-09-06 | 52.97 | $26.74 | 13789 |
| 2023-09-05 | 56.08 | $27.00 | 110 |
| 2023-09-01 | 51.39 | $26.55 | — |
| 2023-08-31 | 51.39 | $26.55 | — |
| 2023-08-30 | 51.39 | $26.55 | 3474 |
| 2023-08-29 | 46.37 | $26.09 | — |
| 2023-08-28 | 46.37 | $26.09 | — |
| 2023-08-25 | 46.37 | $26.09 | 7005 |
| 2023-08-24 | 51.97 | $26.65 | — |
| 2023-08-23 | 51.97 | $26.65 | 1400 |
| 2023-08-22 | 50.02 | $26.45 | 4210 |
| 2023-08-21 | 49.24 | $26.37 | 1812 |
| 2023-08-18 | 50.46 | $26.50 | — |
| 2023-08-17 | 50.46 | $26.50 | 10337 |
| 2023-08-16 | 52.25 | $26.70 | — |
| 2023-08-15 | 52.25 | $26.70 | 9551 |
| 2023-08-14 | 53.02 | $26.79 | 14616 |
| 2023-08-11 | 51.21 | $26.55 | — |
| 2023-08-10 | 51.21 | $26.55 | — |
| 2023-08-09 | 51.21 | $26.55 | — |
| 2023-08-08 | 51.21 | $26.55 | 920 |
| 2023-08-07 | 63.19 | $28.00 | — |
| 2023-08-04 | 63.19 | $28.00 | — |
| 2023-08-03 | 63.19 | $28.00 | 718 |
| 2023-08-02 | 52.38 | $26.36 | — |
| 2023-08-01 | 52.38 | $26.36 | 1661 |
| 2023-07-31 | 48.92 | $25.94 | 109 |
| 2023-07-28 | 40.49 | $25.08 | — |
| 2023-07-27 | 40.49 | $25.08 | 309 |
| 2023-07-26 | 44.33 | $25.58 | 100 |
| 2023-07-25 | 46.15 | $25.80 | 16853 |
| 2023-07-24 | 51.17 | $26.35 | 1848 |
| 2023-07-21 | 51.08 | $26.34 | 1550 |
| 2023-07-20 | 55.65 | $26.80 | — |
| 2023-07-19 | 55.65 | $26.80 | 4755 |
| 2023-07-18 | 53.18 | $26.50 | 3460 |
| 2023-07-17 | 54.62 | $26.65 | — |
| 2023-07-14 | 54.62 | $26.65 | 737 |
| 2023-07-13 | 54.25 | $26.60 | 5000 |
| 2023-07-12 | 53.89 | $26.55 | — |
| 2023-07-11 | 53.89 | $26.55 | 8600 |
| 2023-07-10 | 51.47 | $26.20 | 900 |
| 2023-07-07 | 50.05 | $26.00 | 4283 |
| 2023-07-06 | 45.92 | $25.45 | 6199 |
| 2023-07-05 | 37.32 | $24.49 | — |
| 2023-07-03 | 37.32 | $24.49 | 500 |
| 2023-06-30 | 51.70 | $26.35 | 1150 |
| 2023-06-29 | 43.98 | $25.65 | — |
| 2023-06-28 | 43.98 | $25.65 | 750 |
| 2023-06-27 | 45.38 | $25.80 | 600 |
| 2023-06-26 | 50.59 | $26.31 | — |
| 2023-06-23 | 50.59 | $26.31 | — |
| 2023-06-22 | 50.59 | $26.31 | — |
| 2023-06-21 | 50.59 | $26.31 | — |
| 2023-06-20 | 50.59 | $26.31 | 1650 |
| 2023-06-16 | 51.04 | $26.36 | — |
| 2023-06-15 | 51.04 | $26.36 | 805 |
| 2023-06-14 | 45.50 | $25.72 | — |
| 2023-06-13 | 45.50 | $25.72 | — |
| 2023-06-12 | 45.50 | $25.72 | 130 |
| 2023-06-09 | 46.49 | $25.86 | 3632 |
| 2023-06-08 | 51.31 | $26.50 | 1024 |
| 2023-06-07 | 51.31 | $26.50 | 160 |
| 2023-06-06 | 40.31 | $25.24 | — |
| 2023-06-05 | 40.31 | $25.24 | — |
| 2023-06-02 | 40.31 | $25.24 | 9700 |
| 2023-06-01 | 40.68 | $25.30 | 2010 |
| 2023-05-31 | 38.41 | $25.05 | 2005 |
| 2023-05-30 | 37.50 | $24.95 | 4100 |
| 2023-05-26 | 43.41 | $25.92 | 6500 |
| 2023-05-25 | 44.64 | $26.10 | — |
| 2023-05-24 | 44.64 | $26.10 | 14509 |
| 2023-05-23 | 47.00 | $26.45 | 17450 |
| 2023-05-22 | 44.87 | $26.18 | 145 |
| 2023-05-19 | 47.70 | $26.60 | — |
| 2023-05-18 | 47.70 | $26.60 | 515 |
| 2023-05-17 | 46.91 | $26.49 | 231 |
| 2023-05-16 | 46.28 | $26.40 | 1935 |
| 2023-05-15 | 52.12 | $27.29 | — |
| 2023-05-12 | 52.12 | $27.29 | — |
| 2023-05-11 | 52.12 | $27.29 | 6300 |
| 2023-05-10 | 54.92 | $27.71 | — |
| 2023-05-09 | 54.92 | $27.71 | 8010 |
| 2023-05-08 | 61.22 | $28.60 | — |
| 2023-05-05 | 61.22 | $28.60 | 1808 |
| 2023-05-04 | 55.82 | $27.55 | 2200 |
| 2023-05-03 | 54.97 | $27.40 | 3700 |
| 2023-05-02 | 61.74 | $28.30 | 462 |
| 2023-05-01 | 62.07 | $28.34 | — |
| 2023-04-28 | 62.07 | $28.34 | 555 |
| 2023-04-27 | 34.21 | $24.75 | — |
| 2023-04-26 | 34.21 | $24.75 | 270 |
| 2023-04-25 | 35.87 | $25.00 | 2275 |
| 2023-04-24 | 36.54 | $25.10 | — |
| 2023-04-21 | 36.54 | $25.10 | — |
| 2023-04-20 | 36.54 | $25.10 | 1960 |
| 2023-04-19 | 38.72 | $25.45 | 1010 |
| 2023-04-18 | 40.69 | $25.75 | 2006 |
| 2023-04-17 | 41.29 | $25.84 | 101 |
| 2023-04-14 | 50.38 | $27.00 | — |
| 2023-04-13 | 50.38 | $27.00 | — |
| 2023-04-12 | 50.38 | $27.00 | 750 |
| 2023-04-11 | 51.21 | $27.10 | — |
| 2023-04-10 | 51.21 | $27.10 | — |
| 2023-04-06 | 51.21 | $27.10 | 3793 |
| 2023-04-05 | 49.49 | $26.86 | 100 |
| 2023-04-04 | 52.65 | $27.29 | 265 |
| 2023-04-03 | 71.92 | $29.19 | 305 |
| 2023-03-31 | 59.35 | $27.50 | 12980 |
| 2023-03-30 | 57.20 | $27.30 | 604 |
| 2023-03-29 | 57.20 | $27.30 | 800 |
| 2023-03-28 | 53.89 | $27.00 | 5662 |
| 2023-03-27 | 48.75 | $26.59 | 600 |
| 2023-03-24 | 55.81 | $27.08 | — |
| 2023-03-23 | 55.81 | $27.08 | — |
| 2023-03-22 | 55.81 | $27.08 | 255 |
| 2023-03-21 | 43.67 | $26.23 | — |
| 2023-03-20 | 43.67 | $26.23 | — |
| 2023-03-17 | 43.67 | $26.23 | — |
| 2023-03-16 | 43.67 | $26.23 | 3018 |
| 2023-03-15 | 43.52 | $26.22 | — |
| 2023-03-14 | 43.52 | $26.22 | — |
| 2023-03-13 | 43.52 | $26.22 | — |
| 2023-03-10 | 43.52 | $26.22 | 404 |
| 2023-03-09 | 55.45 | $27.22 | 130 |
| 2023-03-08 | 55.45 | $27.22 | — |
| 2023-03-07 | 55.45 | $27.22 | — |
| 2023-03-06 | 55.45 | $27.22 | — |
| 2023-03-03 | 55.45 | $27.22 | — |
| 2023-03-02 | 55.45 | $27.22 | — |
| 2023-03-01 | 55.45 | $27.22 | — |
| 2023-02-28 | 55.45 | $27.22 | 18271 |
| 2023-02-27 | 57.54 | $27.42 | — |
| 2023-02-24 | 57.54 | $27.42 | — |
| 2023-02-23 | 57.54 | $27.42 | — |
| 2023-02-22 | 57.54 | $27.42 | 100 |
| 2023-02-21 | 57.41 | $27.40 | 3928 |
| 2023-02-17 | 60.70 | $27.77 | — |
| 2023-02-16 | 60.70 | $27.77 | — |
| 2023-02-15 | 60.70 | $27.77 | — |
| 2023-02-14 | 60.70 | $27.77 | 204 |
| 2023-02-13 | 59.37 | $27.51 | 110 |
| 2023-02-10 | 60.41 | $27.65 | — |
| 2023-02-09 | 60.41 | $27.65 | 1305 |
| 2023-02-08 | 57.57 | $27.06 | 1000 |
| 2023-02-07 | 62.73 | $27.77 | 100 |
| 2023-02-06 | 58.33 | $26.89 | 1002 |
| 2023-02-03 | 60.40 | $27.16 | 325 |
| 2023-02-02 | 56.95 | $26.52 | 100 |
| 2023-02-01 | 48.88 | $25.30 | — |
| 2023-01-31 | 48.88 | $25.30 | — |
| 2023-01-30 | 48.88 | $25.30 | 8012 |
| 2023-01-27 | 48.81 | $25.29 | 19295 |
| 2023-01-26 | 55.18 | $26.21 | 100 |
| 2023-01-25 | 52.56 | $25.80 | 8200 |
| 2023-01-24 | 54.70 | $26.09 | 500 |
| 2023-01-23 | 54.09 | $25.99 | 476 |
| 2023-01-20 | 53.55 | $25.90 | 19136 |
| 2023-01-19 | 50.09 | $25.34 | 38200 |
| 2023-01-18 | 49.83 | $25.30 | 34913 |
| 2023-01-17 | 51.26 | $25.53 | — |
| 2023-01-13 | 51.26 | $25.53 | 10480 |
| 2023-01-12 | 56.38 | $26.34 | 360 |
| 2023-01-11 | 49.31 | $25.15 | — |
| 2023-01-10 | 49.31 | $25.15 | 286 |
| 2023-01-09 | 52.54 | $25.65 | 3270 |
| 2023-01-06 | 52.87 | $25.70 | 6223 |
| 2023-01-05 | 47.92 | $24.90 | 3977 |
| 2023-01-04 | 45.89 | $24.60 | — |
| 2023-01-03 | 45.89 | $24.60 | 5401 |
| 2022-12-30 | 45.70 | $24.57 | 678 |
| 2022-12-29 | 42.97 | $24.14 | — |
| 2022-12-28 | 42.97 | $24.14 | 7000 |
| 2022-12-27 | 38.06 | $23.39 | 1354 |
| 2022-12-23 | 42.77 | $24.40 | — |
| 2022-12-22 | 42.77 | $24.40 | — |
| 2022-12-21 | 42.77 | $24.40 | 3437 |
| 2022-12-20 | 32.90 | $23.00 | 1030 |
| 2022-12-19 | 33.89 | $23.25 | 155 |
| 2022-12-16 | 33.74 | $23.23 | 2581 |
| 2022-12-15 | 37.73 | $24.20 | 801 |
| 2022-12-14 | 39.95 | $24.68 | 2506 |
| 2022-12-13 | 39.67 | $24.64 | 2500 |
| 2022-12-12 | 29.92 | $23.39 | — |
| 2022-12-09 | 29.92 | $23.39 | 606 |
| 2022-12-08 | 30.82 | $23.64 | 302 |
| 2022-12-07 | 33.96 | $24.45 | — |
| 2022-12-06 | 33.96 | $24.45 | 252 |
| 2022-12-05 | 36.22 | $25.00 | 503 |
| 2022-12-02 | 39.15 | $25.65 | 3200 |
| 2022-12-01 | 39.38 | $25.70 | 3302 |
| 2022-11-30 | 38.05 | $25.51 | 7530 |
| 2022-11-29 | 38.73 | $25.67 | 290 |
| 2022-11-28 | 36.58 | $25.35 | 1300 |
| 2022-11-25 | 26.65 | $24.05 | — |
| 2022-11-23 | 26.65 | $24.05 | — |
| 2022-11-22 | 26.65 | $24.05 | — |
| 2022-11-21 | 26.65 | $24.05 | — |
| 2022-11-18 | 26.65 | $24.05 | 753 |
| 2022-11-17 | 21.93 | $23.40 | 200 |
| 2022-11-16 | 21.93 | $23.40 | 7234 |
| 2022-11-15 | 24.18 | $24.44 | 2289 |
| 2022-11-14 | 25.54 | $25.01 | 2496 |
| 2022-11-11 | 24.11 | $24.81 | 115 |
| 2022-11-10 | 26.14 | $25.66 | 161 |
| 2022-11-09 | 22.43 | $25.15 | — |
| 2022-11-08 | 22.43 | $25.15 | 2475 |
| 2022-11-07 | 20.88 | $24.93 | 355 |
| 2022-11-04 | 20.90 | $24.94 | 961 |
| 2022-11-03 | 21.73 | $25.41 | 2243 |
| 2022-11-02 | 33.54 | $29.76 | 6510 |
| 2022-11-01 | 37.61 | $30.67 | 1295 |
| 2022-10-31 | 50.16 | $32.65 | — |
| 2022-10-28 | 50.16 | $32.65 | 2715 |
| 2022-10-27 | 55.76 | $33.31 | 116 |
| 2022-10-26 | 52.56 | $32.89 | — |
| 2022-10-25 | 52.56 | $32.89 | 100 |
| 2022-10-24 | 44.43 | $31.95 | — |
| 2022-10-21 | 44.43 | $31.95 | 16105 |
| 2022-10-20 | 44.73 | $31.99 | 600 |
| 2022-10-19 | 45.23 | $32.06 | — |
| 2022-10-18 | 45.23 | $32.06 | 902 |
| 2022-10-17 | 30.34 | $30.57 | — |
| 2022-10-14 | 30.34 | $30.57 | — |
| 2022-10-13 | 30.34 | $30.57 | — |
| 2022-10-12 | 30.34 | $30.57 | 292 |
| 2022-10-11 | 30.52 | $30.61 | 2620 |
| 2022-10-10 | 33.05 | $31.15 | — |
| 2022-10-07 | 33.05 | $31.15 | 2646 |
| 2022-10-06 | 33.66 | $31.28 | — |
| 2022-10-05 | 33.66 | $31.28 | — |
| 2022-10-04 | 33.66 | $31.28 | — |
| 2022-10-03 | 33.66 | $31.28 | 250 |
| 2022-09-30 | 23.74 | $30.15 | 1890 |
| 2022-09-29 | 23.95 | $30.22 | 1525 |
| 2022-09-28 | 25.48 | $30.72 | — |
| 2022-09-27 | 25.48 | $30.72 | 2950 |
| 2022-09-26 | 25.57 | $30.75 | 903 |
| 2022-09-23 | 30.17 | $32.13 | — |
| 2022-09-22 | 30.17 | $32.13 | 535 |
| 2022-09-21 | 31.35 | $32.45 | 980 |
| 2022-09-20 | 39.61 | $34.25 | — |
| 2022-09-19 | 39.61 | $34.25 | 4319 |
| 2022-09-16 | 41.59 | $34.61 | 5001 |
| 2022-09-15 | 53.80 | $36.33 | — |
| 2022-09-14 | 53.80 | $36.33 | — |
| 2022-09-13 | 53.80 | $36.33 | 400 |
| 2022-09-12 | 59.65 | $37.00 | 612 |
| 2022-09-09 | 52.30 | $36.00 | — |
| 2022-09-08 | 52.30 | $36.00 | 200 |
| 2022-09-07 | 42.91 | $35.00 | 1002 |
| 2022-09-06 | 43.73 | $35.10 | — |
| 2022-09-02 | 43.73 | $35.10 | 2000 |
| 2022-09-01 | 40.45 | $34.78 | — |
| 2022-08-31 | 40.45 | $34.78 | — |
| 2022-08-30 | 40.45 | $34.78 | 200 |
| 2022-08-29 | 49.02 | $35.90 | — |
| 2022-08-26 | 49.02 | $35.90 | 3859 |
| 2022-08-25 | 52.41 | $36.28 | — |
| 2022-08-24 | 52.41 | $36.28 | — |
| 2022-08-23 | 52.41 | $36.28 | 128 |
| 2022-08-22 | 52.58 | $36.30 | — |
| 2022-08-19 | 52.58 | $36.30 | — |
| 2022-08-18 | 52.58 | $36.30 | — |
| 2022-08-17 | 52.58 | $36.30 | 1900 |
| 2022-08-16 | 61.08 | $37.39 | 152 |
| 2022-08-15 | 62.49 | $37.55 | 605 |
| 2022-08-12 | 60.88 | $37.25 | — |
| 2022-08-11 | 60.88 | $37.25 | 979 |
| 2022-08-10 | 60.68 | $37.21 | 200 |
| 2022-08-09 | 55.41 | $36.25 | — |
| 2022-08-08 | 55.41 | $36.25 | — |
| 2022-08-05 | 55.41 | $36.25 | 200 |
| 2022-08-04 | 53.22 | $35.86 | 505 |
| 2022-08-03 | 56.10 | $36.29 | 200 |
| 2022-08-02 | 64.42 | $37.37 | — |
| 2022-08-01 | 64.42 | $37.37 | — |
| 2022-07-29 | 64.42 | $37.37 | 200 |
| 2022-07-28 | 71.86 | $38.25 | — |
| 2022-07-27 | 71.86 | $38.25 | — |
| 2022-07-26 | 71.86 | $38.25 | — |
| 2022-07-25 | 71.86 | $38.25 | — |
| 2022-07-22 | 71.86 | $38.25 | 1149 |
| 2022-07-21 | 67.12 | $36.83 | 828 |
| 2022-07-20 | 51.23 | $33.94 | — |
| 2022-07-19 | 51.23 | $33.94 | — |
| 2022-07-18 | 51.23 | $33.94 | 481 |
| 2022-07-15 | 49.19 | $33.66 | 1100 |
| 2022-07-14 | 48.68 | $33.59 | 1100 |
| 2022-07-13 | 46.94 | $33.35 | — |
| 2022-07-12 | 46.94 | $33.35 | 4200 |
| 2022-07-11 | 45.20 | $33.10 | — |
| 2022-07-08 | 45.20 | $33.10 | — |
| 2022-07-07 | 45.20 | $33.10 | — |
| 2022-07-06 | 45.20 | $33.10 | 3730 |
| 2022-07-05 | 46.55 | $33.37 | 1075 |
| 2022-07-01 | 46.99 | $33.46 | — |
| 2022-06-30 | 46.99 | $33.46 | — |
| 2022-06-29 | 46.99 | $33.46 | — |
| 2022-06-28 | 46.99 | $33.46 | 100 |
| 2022-06-27 | 44.81 | $33.00 | 319 |
| 2022-06-24 | 45.38 | $33.15 | — |
| 2022-06-23 | 45.38 | $33.15 | 340 |
| 2022-06-22 | 45.99 | $33.32 | 400 |
| 2022-06-21 | 39.82 | $31.95 | — |
| 2022-06-17 | 39.82 | $31.95 | 14153 |
| 2022-06-16 | 39.37 | $31.85 | 7918 |
| 2022-06-15 | 41.58 | $32.59 | 100 |
| 2022-06-14 | 42.54 | $32.90 | 4220 |
| 2022-06-13 | 42.13 | $32.80 | 1210 |
| 2022-06-10 | 52.54 | $35.75 | — |
| 2022-06-09 | 52.54 | $35.75 | 360 |
| 2022-06-08 | 51.25 | $35.40 | — |
| 2022-06-07 | 51.25 | $35.40 | — |
| 2022-06-06 | 51.25 | $35.40 | — |
| 2022-06-03 | 51.25 | $35.40 | 972 |
| 2022-06-02 | 48.31 | $34.50 | — |
| 2022-06-01 | 48.31 | $34.50 | 1220 |
| 2022-05-31 | 53.14 | $36.00 | — |
| 2022-05-27 | 53.14 | $36.00 | 2500 |
| 2022-05-26 | 46.26 | $33.87 | — |
| 2022-05-25 | 46.26 | $33.87 | 7101 |
| 2022-05-24 | 44.03 | $33.23 | 12735 |
| 2022-05-23 | 47.35 | $34.37 | — |
| 2022-05-20 | 47.35 | $34.37 | 6159 |
| 2022-05-19 | 49.33 | $35.04 | 10286 |
| 2022-05-18 | 51.27 | $35.68 | 268 |
| 2022-05-17 | 50.01 | $35.25 | 120 |
| 2022-05-16 | 48.06 | $34.59 | 230 |
| 2022-05-13 | 48.28 | $34.67 | 4882 |
| 2022-05-12 | 39.64 | $32.00 | 205 |
| 2022-05-11 | 42.82 | $33.25 | — |
| 2022-05-10 | 42.82 | $33.25 | 392 |
| 2022-05-09 | 44.77 | $34.00 | 1798 |
| 2022-05-06 | 55.65 | $37.40 | 2780 |
| 2022-05-05 | 53.10 | $36.60 | 17136 |
| 2022-05-04 | 54.97 | $37.10 | 2216 |
| 2022-05-03 | 53.99 | $36.78 | 6900 |
| 2022-05-02 | 51.62 | $36.03 | 3077 |
| 2022-04-29 | 52.37 | $36.25 | 701 |
| 2022-04-28 | 51.67 | $36.02 | 801 |
| 2022-04-27 | 46.68 | $34.47 | 823 |
| 2022-04-26 | 48.30 | $35.00 | 2259 |
| 2022-04-25 | 58.59 | $37.82 | 1761 |
| 2022-04-22 | 50.32 | $35.50 | 2214 |
| 2022-04-21 | 52.47 | $36.00 | 9302 |
| 2022-04-20 | 61.60 | $37.83 | 2475 |
| 2022-04-19 | 60.75 | $37.59 | 3462 |
| 2022-04-18 | 57.42 | $36.70 | 4366 |
| 2022-04-14 | 52.72 | $35.60 | 715 |
| 2022-04-13 | 54.22 | $35.89 | 270 |
| 2022-04-12 | 50.83 | $35.15 | 100 |
| 2022-04-11 | 48.98 | $34.77 | 455 |
| 2022-04-08 | 48.16 | $34.60 | — |
| 2022-04-07 | 48.16 | $34.60 | 3813 |
| 2022-04-06 | 47.48 | $34.45 | 10600 |
| 2022-04-05 | 48.04 | $34.59 | 601 |
| 2022-04-04 | 45.79 | $34.07 | 4833 |
| 2022-04-01 | 46.09 | $34.15 | 19532 |
| 2022-03-31 | 47.89 | $34.65 | 13908 |
| 2022-03-30 | 50.32 | $35.30 | 1631 |
| 2022-03-29 | 47.68 | $34.62 | 235 |
| 2022-03-28 | 47.01 | $34.45 | 6233 |
| 2022-03-25 | 50.24 | $35.35 | 1078 |
| 2022-03-24 | 51.75 | $35.75 | 3920 |
| 2022-03-23 | 56.52 | $36.94 | 165 |
| 2022-03-22 | 55.23 | $36.55 | 313 |
| 2022-03-21 | 56.37 | $36.83 | — |
| 2022-03-18 | 56.37 | $36.83 | 434 |
| 2022-03-17 | 50.60 | $35.07 | 563 |
| 2022-03-16 | 47.53 | $34.25 | 983 |
| 2022-03-15 | 41.64 | $32.85 | — |
| 2022-03-14 | 41.64 | $32.85 | 151 |
| 2022-03-11 | 37.82 | $32.00 | — |
| 2022-03-10 | 37.82 | $32.00 | — |
| 2022-03-09 | 37.82 | $32.00 | — |
| 2022-03-08 | 37.82 | $32.00 | 100 |
| 2022-03-07 | 39.05 | $32.50 | 551 |
| 2022-03-04 | 45.52 | $34.81 | 560 |
| 2022-03-03 | 48.46 | $35.70 | 1910 |
| 2022-03-02 | 51.74 | $36.62 | 440 |
| 2022-03-01 | 55.92 | $37.69 | 1013 |
| 2022-02-28 | 48.53 | $35.69 | 250 |
| 2022-02-25 | 46.80 | $35.28 | — |
| 2022-02-24 | 46.80 | $35.28 | 4312 |
| 2022-02-23 | 49.06 | $35.90 | 170 |
| 2022-02-22 | 45.85 | $35.10 | 335 |
| 2022-02-18 | 46.79 | $35.37 | 774 |
| 2022-02-17 | 47.73 | $35.64 | 6725 |
| 2022-02-16 | 50.83 | $36.51 | 530 |
| 2022-02-15 | 52.59 | $36.98 | 810 |
| 2022-02-14 | 52.88 | $37.06 | 373 |
| 2022-02-11 | 55.16 | $37.68 | 508 |
| 2022-02-10 | 58.53 | $38.55 | 720 |
| 2022-02-09 | 59.24 | $38.73 | 280 |
| 2022-02-08 | 57.07 | $37.94 | 779 |
| 2022-02-07 | 58.45 | $38.31 | 2000 |
| 2022-02-04 | 58.22 | $38.22 | 285 |
| 2022-02-03 | 57.99 | $38.13 | 538 |
| 2022-02-02 | 61.94 | $39.25 | 232 |
| 2022-02-01 | 59.18 | $38.08 | 584 |
| 2022-01-31 | 47.75 | $34.36 | 1491 |
| 2022-01-28 | 40.80 | $32.72 | 9590 |
| 2022-01-27 | 40.02 | $32.55 | 5065 |
| 2022-01-26 | 40.02 | $32.55 | 15898 |
| 2022-01-25 | 41.03 | $32.90 | 7700 |
| 2022-01-24 | 44.05 | $33.90 | 7997 |
| 2022-01-21 | 43.85 | $33.85 | 6250 |
| 2022-01-20 | 46.72 | $34.77 | 1077 |
| 2022-01-19 | 47.52 | $35.02 | 2899 |
| 2022-01-18 | 49.56 | $35.65 | 3557 |
| 2022-01-14 | 52.44 | $36.50 | 3492 |
| 2022-01-13 | 51.97 | $36.35 | 2145 |
| 2022-01-12 | 54.16 | $37.00 | 183 |
| 2022-01-11 | 52.31 | $36.37 | 304 |
| 2022-01-10 | 46.90 | $34.70 | 193 |
| 2022-01-07 | 50.31 | $35.75 | 1666 |
| 2022-01-06 | 49.14 | $35.40 | 5590 |
| 2022-01-05 | 51.68 | $36.17 | 1452 |
| 2022-01-04 | 57.73 | $37.81 | 1629 |
| 2022-01-03 | 53.54 | $36.48 | 801 |
| 2021-12-31 | 59.71 | $37.94 | 8037 |
| 2021-12-30 | 59.01 | $37.71 | 1181 |
| 2021-12-29 | 55.77 | $36.70 | 6257 |
| 2021-12-28 | 50.18 | $35.19 | — |
| 2021-12-27 | 50.18 | $35.19 | — |
| 2021-12-23 | 50.18 | $35.19 | 2404 |
| 2021-12-22 | 50.51 | $35.28 | 560 |
| 2021-12-21 | 45.04 | $33.83 | 400 |
| 2021-12-20 | 42.19 | $33.15 | 8567 |
| 2021-12-17 | 44.44 | $33.85 | 6650 |
| 2021-12-16 | 45.73 | $34.24 | 162 |
| 2021-12-15 | 41.20 | $33.15 | 16272 |
| 2021-12-14 | 38.98 | $32.65 | 17363 |
| 2021-12-13 | 40.76 | $33.26 | 9876 |
| 2021-12-10 | 41.78 | $33.60 | 3683 |
| 2021-12-09 | 43.28 | $34.10 | 8125 |
| 2021-12-08 | 44.03 | $34.35 | 1425 |
| 2021-12-07 | 46.58 | $35.18 | 721 |
| 2021-12-06 | 44.41 | $34.59 | 635 |
| 2021-12-03 | 39.91 | $33.45 | 266 |
| 2021-12-02 | 42.58 | $34.38 | 333 |
| 2021-12-01 | 45.60 | $35.35 | 2350 |
| 2021-11-30 | 47.62 | $35.96 | 4078 |
| 2021-11-29 | 54.54 | $37.80 | 1539 |
| 2021-11-26 | 49.63 | $36.50 | 472 |
| 2021-11-24 | 51.71 | $37.01 | — |
| 2021-11-23 | 51.71 | $37.01 | 160 |
| 2021-11-22 | 55.81 | $38.00 | 625 |
| 2021-11-19 | 59.29 | $38.77 | 1409 |
| 2021-11-18 | 60.36 | $39.00 | 923 |
| 2021-11-17 | 64.63 | $39.89 | 1637 |
| 2021-11-16 | 62.38 | $39.10 | 429 |
| 2021-11-15 | 60.36 | $38.43 | 858 |
| 2021-11-12 | 60.08 | $38.34 | 415 |
| 2021-11-11 | 59.28 | $38.07 | 350 |
| 2021-11-10 | 64.44 | $39.20 | 9119 |
| 2021-11-09 | 64.36 | $39.17 | 1124 |
| 2021-11-08 | 64.11 | $39.07 | 3585 |
| 2021-11-05 | 63.65 | $38.88 | 3022 |
| 2021-11-04 | 63.15 | $38.67 | 12027 |
| 2021-11-03 | 44.70 | $33.27 | 2425 |
| 2021-11-02 | 47.82 | $34.01 | 2123 |
| 2021-11-01 | 50.48 | $34.60 | — |
| 2021-10-29 | 50.48 | $34.60 | 1877 |
| 2021-10-28 | 52.64 | $35.08 | 603 |
| 2021-10-27 | 45.40 | $33.51 | 4081 |
| 2021-10-26 | 45.95 | $33.64 | 1373 |
| 2021-10-25 | 46.87 | $33.86 | 2284 |
| 2021-10-22 | 47.86 | $34.10 | 2745 |
| 2021-10-21 | 48.02 | $34.14 | 799 |
| 2021-10-20 | 47.43 | $34.00 | 493 |
| 2021-10-19 | 46.40 | $33.75 | 1650 |
| 2021-10-18 | 47.82 | $34.15 | 3202 |
| 2021-10-15 | 49.07 | $34.50 | 1785 |
| 2021-10-14 | 50.95 | $35.02 | 1168 |
| 2021-10-13 | 41.51 | $32.71 | — |
| 2021-10-12 | 41.51 | $32.71 | 1057 |
| 2021-10-11 | 40.07 | $32.39 | 702 |
| 2021-10-08 | 43.10 | $33.35 | 798 |
| 2021-10-07 | 42.54 | $33.22 | 2338 |
| 2021-10-06 | 42.37 | $33.18 | 8678 |
| 2021-10-05 | 44.21 | $33.79 | 5279 |
| 2021-10-04 | 43.41 | $33.58 | 2417 |
| 2021-10-01 | 37.31 | $32.09 | 1012 |
| 2021-09-30 | 38.53 | $32.55 | 8035 |
| 2021-09-29 | 37.73 | $32.36 | 12208 |
| 2021-09-28 | 38.13 | $32.52 | 5421 |
| 2021-09-27 | 45.94 | $35.25 | 1967 |
| 2021-09-24 | 42.88 | $34.50 | 334 |
| 2021-09-23 | 42.14 | $34.32 | 3873 |
| 2021-09-22 | 40.46 | $33.91 | 245 |
| 2021-09-21 | 35.65 | $32.80 | 1023 |
| 2021-09-20 | 34.75 | $32.60 | 8262 |
| 2021-09-17 | 37.77 | $33.80 | 1173 |
| 2021-09-16 | 39.76 | $34.53 | — |
| 2021-09-15 | 39.76 | $34.53 | 521 |
| 2021-09-14 | 40.96 | $34.98 | 210 |
| 2021-09-13 | 41.47 | $35.17 | 19049 |
| 2021-09-10 | 44.65 | $36.33 | 237 |
| 2021-09-09 | 44.68 | $36.34 | — |
| 2021-09-08 | 44.68 | $36.34 | 2086 |
| 2021-09-07 | 49.73 | $38.13 | 307 |
| 2021-09-03 | 50.86 | $38.50 | — |
| 2021-09-02 | 50.86 | $38.50 | — |
| 2021-09-01 | 50.86 | $38.50 | 447 |
| 2021-08-31 | 50.47 | $38.35 | 2206 |
| 2021-08-30 | 50.37 | $38.31 | 2713 |
| 2021-08-27 | 49.62 | $38.00 | 1379 |
| 2021-08-26 | 52.28 | $39.10 | 1401 |
| 2021-08-25 | 57.09 | $40.92 | 1017 |
| 2021-08-24 | 54.95 | $39.93 | 3584 |
| 2021-08-23 | 53.80 | $39.41 | 6150 |
| 2021-08-20 | 47.94 | $37.00 | 5140 |
| 2021-08-19 | 45.46 | $36.09 | 4095 |
| 2021-08-18 | 49.55 | $37.75 | 6049 |
| 2021-08-17 | 48.81 | $37.47 | 4463 |
| 2021-08-16 | 51.09 | $38.37 | 2691 |
| 2021-08-13 | 49.21 | $37.62 | 1679 |
| 2021-08-12 | 48.54 | $37.35 | 421 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-77.88
2026-08-07
Close Price
$14.85
Vol: 5446
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.97
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -77.88 | $14.85 | 5446 |
| 2026-08-06 | -91.15 | $14.55 | 300 |
| 2026-08-05 | -91.15 | $14.55 | 300 |
| 2026-08-04 | -91.15 | $14.55 | 23500 |
| 2026-08-03 | -85.40 | $14.68 | 400 |
| 2026-07-31 | -85.40 | $14.68 | 3600 |
| 2026-07-30 | -76.15 | $14.79 | 32600 |
| 2026-07-29 | -0.84 | $16.59 | 26900 |
| 2026-07-28 | 0.00 | $16.61 | 17900 |
| 2026-07-27 | -3.52 | $16.15 | 100 |
| 2026-07-24 | -3.52 | $16.15 | 8641 |
| 2026-07-23 | 0.00 | $16.23 | 14607 |
| 2026-07-22 | -3.01 | $16.06 | 100 |
| 2026-07-21 | -3.01 | $16.06 | 18600 |
| 2026-07-20 | -4.98 | $15.89 | 4300 |
| 2026-07-17 | -5.61 | $15.87 | 10800 |
| 2026-07-16 | 0.00 | $16.05 | 31414 |
| 2026-07-15 | 0.00 | $15.31 | 100 |
| 2026-07-14 | 0.00 | $15.31 | 100 |
| 2026-07-13 | 0.00 | $15.31 | 100 |
| 2026-07-10 | 0.00 | $15.31 | 100 |
| 2026-07-09 | 0.00 | $15.31 | 15800 |
| 2026-07-08 | -4.85 | $15.00 | 100 |
| 2026-07-07 | -4.85 | $15.00 | 17200 |
| 2026-07-06 | 0.00 | $15.11 | 4230 |
| 2026-07-02 | 0.00 | $14.22 | 100 |
| 2026-07-01 | 0.00 | $14.22 | 100 |
| 2026-06-30 | 0.00 | $14.22 | 100 |
| 2026-06-29 | 0.00 | $14.22 | 9349 |
| 2026-06-26 | 0.00 | $13.96 | 52800 |
| 2026-06-25 | 0.00 | $13.91 | 11811 |
| 2026-06-24 | -100.00 | $12.84 | 6700 |
| 2026-06-23 | -96.63 | $12.90 | 100 |
| 2026-06-22 | -96.63 | $12.90 | 100 |
| 2026-06-18 | -95.51 | $12.91 | 9000 |
| 2026-06-17 | -56.18 | $13.26 | 30200 |
| 2026-06-16 | -100.00 | $13.05 | 22735 |
| 2026-06-15 | -7.55 | $13.72 | 2400 |
| 2026-06-12 | -19.23 | $13.65 | 15125 |
| 2026-06-11 | -68.97 | $13.41 | 23322 |
| 2026-06-10 | -67.24 | $13.42 | — |
| 2026-06-09 | -67.24 | $13.42 | 10000 |
| 2026-06-08 | -54.35 | $13.65 | 13000 |
| 2026-06-05 | -68.46 | $13.64 | 17800 |
| 2026-06-04 | -84.93 | $13.45 | 5400 |
| 2026-06-03 | -91.26 | $13.39 | 3400 |
| 2026-06-02 | -87.98 | $13.45 | 9000 |
| 2026-06-01 | -100.00 | $13.23 | 17800 |
| 2026-05-29 | -100.00 | $13.38 | 5700 |
| 2026-05-28 | -93.58 | $13.38 | 12500 |
| 2026-05-27 | -77.72 | $13.56 | 18147 |
| 2026-05-26 | -72.77 | $13.66 | 1000 |
| 2026-05-22 | -72.77 | $13.66 | 14849 |
| 2026-05-21 | -84.16 | $13.43 | 1000 |
| 2026-05-20 | -84.16 | $13.43 | 18943 |
| 2026-05-19 | -86.14 | $13.39 | 7824 |
| 2026-05-18 | -68.32 | $13.75 | 514 |
| 2026-05-15 | -70.79 | $13.70 | 5700 |
| 2026-05-14 | -65.35 | $13.81 | 17732 |
| 2026-05-13 | -84.16 | $13.43 | 58300 |
| 2026-05-12 | -66.83 | $13.78 | 68230 |
| 2026-05-11 | -48.51 | $14.15 | 19109 |
| 2026-05-08 | -30.69 | $14.51 | 32646 |
| 2026-05-07 | -22.28 | $14.68 | 23218 |
| 2026-05-06 | -3.47 | $15.06 | 16622 |
| 2026-05-05 | -4.95 | $15.03 | 21900 |
| 2026-05-04 | -0.93 | $15.11 | 43331 |
| 2026-05-01 | -7.82 | $14.94 | 20800 |
| 2026-04-30 | 0.00 | $15.13 | 69230 |
| 2026-04-29 | -64.04 | $13.11 | 31000 |
| 2026-04-28 | -25.64 | $13.54 | 3800 |
| 2026-04-27 | -21.85 | $13.58 | 17900 |
| 2026-04-24 | -19.33 | $13.61 | 100 |
| 2026-04-23 | -0.84 | $13.83 | 5600 |
| 2026-04-22 | -8.40 | $13.74 | 11927 |
| 2026-04-21 | -31.09 | $13.47 | 400 |
| 2026-04-20 | -31.09 | $13.47 | 22800 |
| 2026-04-17 | -10.92 | $13.71 | 6700 |
| 2026-04-16 | -26.14 | $13.30 | 44121 |
| 2026-04-15 | -20.72 | $13.53 | 212 |
| 2026-04-14 | -20.72 | $13.53 | 212 |
| 2026-04-13 | -20.72 | $13.53 | 212 |
| 2026-04-10 | -20.72 | $13.53 | 212 |
| 2026-04-09 | -36.23 | $13.53 | 10152 |
| 2026-04-08 | -36.23 | $13.53 | 8211 |
| 2026-04-07 | -73.91 | $13.01 | 5316 |
| 2026-04-06 | -79.71 | $12.93 | 19300 |
| 2026-04-02 | -95.65 | $12.71 | 100 |
| 2026-04-01 | -95.65 | $12.71 | 1300 |
| 2026-03-31 | -95.65 | $12.71 | 13900 |
| 2026-03-30 | -100.00 | $12.65 | 12408 |
| 2026-03-27 | -67.83 | $13.28 | 1300 |
| 2026-03-26 | -68.10 | $13.28 | 24819 |
| 2026-03-25 | -82.93 | $13.12 | 14317 |
| 2026-03-24 | -80.32 | $13.16 | 1300 |
| 2026-03-23 | -80.62 | $13.16 | 2900 |
| 2026-03-20 | -99.22 | $12.92 | 2800 |
| 2026-03-19 | -99.47 | $12.92 | 17407 |
| 2026-03-18 | -67.10 | $13.76 | 372 |
| 2026-03-17 | -67.10 | $13.76 | 16000 |
| 2026-03-16 | -81.29 | $13.54 | 8830 |
| 2026-03-13 | -83.23 | $13.51 | 3434 |
| 2026-03-12 | -49.68 | $14.03 | 4624 |
| 2026-03-11 | -74.84 | $13.64 | 800 |
| 2026-03-10 | -78.92 | $13.64 | 800 |
| 2026-03-09 | -78.92 | $13.64 | 10839 |
| 2026-03-06 | -74.59 | $13.72 | 43500 |
| 2026-03-05 | -81.08 | $13.60 | 19638 |
| 2026-03-04 | -100.00 | $13.69 | 6800 |
| 2026-03-03 | -100.00 | $13.78 | 3826 |
| 2026-03-02 | -75.36 | $14.06 | 6400 |
| 2026-02-27 | -69.59 | $14.07 | 3400 |
| 2026-02-26 | -64.86 | $14.14 | 3400 |
| 2026-02-25 | -64.86 | $14.14 | 5500 |
| 2026-02-24 | -60.81 | $14.20 | 3400 |
| 2026-02-23 | -60.81 | $14.20 | 6039 |
| 2026-02-20 | -50.00 | $14.36 | 7746 |
| 2026-02-19 | -50.00 | $14.36 | 11622 |
| 2026-02-18 | -41.03 | $14.46 | 11100 |
| 2026-02-17 | -34.73 | $14.52 | 12900 |
| 2026-02-13 | -38.32 | $14.46 | 8500 |
| 2026-02-12 | -46.11 | $14.33 | 15900 |
| 2026-02-11 | -22.16 | $14.73 | 16200 |
| 2026-02-10 | 0.00 | $15.10 | 12248 |
| 2026-02-09 | -5.44 | $14.82 | 7522 |
| 2026-02-06 | -34.69 | $14.39 | 13521 |
| 2026-02-05 | -54.42 | $14.10 | 9600 |
| 2026-02-04 | -31.29 | $14.44 | 4000 |
| 2026-02-03 | -62.59 | $13.98 | 10400 |
| 2026-02-02 | -78.23 | $13.75 | 13547 |
| 2026-01-30 | -87.07 | $13.62 | 10521 |
| 2026-01-29 | -70.75 | $13.86 | 2700 |
| 2026-01-28 | -61.22 | $14.00 | 16845 |
| 2026-01-27 | -42.18 | $14.28 | 14045 |
| 2026-01-26 | -42.18 | $14.28 | 7300 |
| 2026-01-23 | -47.62 | $14.20 | 4013 |
| 2026-01-22 | -51.70 | $14.14 | 12400 |
| 2026-01-21 | -72.11 | $13.84 | 21800 |
| 2026-01-20 | -100.00 | $13.43 | 2600 |
| 2026-01-16 | -100.00 | $13.56 | 14500 |
| 2026-01-15 | -99.28 | $13.66 | 14210 |
| 2026-01-14 | -100.00 | $13.68 | 42400 |
| 2026-01-13 | -10.74 | $14.90 | 2200 |
| 2026-01-12 | -10.74 | $14.90 | 2200 |
| 2026-01-09 | -10.74 | $14.90 | 2200 |
| 2026-01-08 | -10.74 | $14.90 | 3539 |
| 2026-01-07 | -19.83 | $14.79 | 4800 |
| 2026-01-06 | -42.15 | $14.52 | — |
| 2026-01-05 | -42.15 | $14.52 | 2400 |
| 2026-01-02 | -80.17 | $14.06 | 12600 |
| 2025-12-31 | -93.39 | $13.90 | 10100 |
| 2025-12-30 | -92.47 | $14.17 | 22904 |
| 2025-12-29 | -71.76 | $14.42 | 33705 |
| 2025-12-26 | -51.76 | $14.59 | 400 |
| 2025-12-24 | -51.76 | $14.59 | 11413 |
| 2025-12-23 | -42.34 | $14.56 | 25120 |
| 2025-12-22 | -23.44 | $14.73 | 7115 |
| 2025-12-19 | -12.50 | $14.87 | 10602 |
| 2025-12-18 | -14.84 | $14.84 | 28900 |
| 2025-12-17 | -6.78 | $14.85 | 36413 |
| 2025-12-16 | -15.25 | $14.75 | 55239 |
| 2025-12-15 | -15.87 | $14.73 | 12500 |
| 2025-12-12 | -36.51 | $14.47 | — |
| 2025-12-11 | -36.51 | $14.47 | 14700 |
| 2025-12-10 | -35.71 | $14.48 | — |
| 2025-12-09 | -35.71 | $14.48 | 100 |
| 2025-12-08 | -35.71 | $14.48 | 4700 |
| 2025-12-05 | -0.89 | $14.79 | 100 |
| 2025-12-04 | -0.89 | $14.79 | 100 |
| 2025-12-03 | -0.89 | $14.79 | 9800 |
| 2025-12-02 | -2.97 | $14.65 | 5400 |
| 2025-12-01 | 0.00 | $14.68 | 1235 |
| 2025-11-28 | -23.14 | $14.60 | 9442 |
| 2025-11-26 | -62.81 | $14.57 | 1932 |
| 2025-11-25 | -89.67 | $13.92 | — |
| 2025-11-24 | -89.67 | $13.92 | 12100 |
| 2025-11-21 | -87.19 | $13.98 | 8600 |
| 2025-11-20 | -94.21 | $13.81 | 3900 |
| 2025-11-19 | -88.43 | $13.95 | 10805 |
| 2025-11-18 | -86.78 | $13.99 | 15830 |
| 2025-11-17 | -100.00 | $13.67 | 13220 |
| 2025-11-14 | -77.59 | $14.22 | 8800 |
| 2025-11-13 | -63.71 | $14.44 | 6900 |
| 2025-11-12 | -59.85 | $14.54 | 8200 |
| 2025-11-11 | -56.34 | $14.49 | 16320 |
| 2025-11-10 | -64.79 | $14.25 | 9819 |
| 2025-11-07 | -62.78 | $14.15 | 8600 |
| 2025-11-06 | -62.46 | $14.16 | 16739 |
| 2025-11-05 | -57.61 | $14.31 | 8848 |
| 2025-11-04 | -59.22 | $14.26 | 1800 |
| 2025-11-03 | -46.60 | $14.65 | 17520 |
| 2025-10-31 | -39.16 | $14.88 | 5200 |
| 2025-10-30 | -23.62 | $15.36 | 39100 |
| 2025-10-29 | -40.00 | $14.05 | 19912 |
| 2025-10-28 | -14.29 | $14.50 | 4900 |
| 2025-10-27 | -24.00 | $14.33 | 6400 |
| 2025-10-24 | -1.14 | $14.73 | 31731 |
| 2025-10-23 | -34.63 | $14.68 | 30200 |
| 2025-10-22 | -45.14 | $14.41 | 10520 |
| 2025-10-21 | -47.86 | $14.34 | 20700 |
| 2025-10-20 | -70.78 | $13.90 | 60800 |
| 2025-10-17 | -80.76 | $13.61 | 37418 |
| 2025-10-16 | -81.76 | $13.58 | 25204 |
| 2025-10-15 | -92.21 | $13.25 | 4800 |
| 2025-10-14 | -89.78 | $13.33 | 12907 |
| 2025-10-13 | -89.78 | $13.33 | 320 |
| 2025-10-10 | -100.00 | $13.52 | 1200 |
| 2025-10-09 | -100.00 | $13.55 | 6815 |
| 2025-10-08 | -94.92 | $13.80 | — |
| 2025-10-07 | -94.92 | $13.80 | 13600 |
| 2025-10-06 | -80.86 | $14.16 | 56711 |
| 2025-10-03 | -81.11 | $14.18 | 9900 |
| 2025-10-02 | -94.44 | $13.82 | — |
| 2025-10-01 | -94.44 | $13.82 | — |
| 2025-09-30 | -94.44 | $13.82 | 116000 |
| 2025-09-29 | -96.35 | $13.80 | 161220 |
| 2025-09-26 | -100.00 | $15.57 | — |
| 2025-09-25 | -100.00 | $15.57 | — |
| 2025-09-24 | -100.00 | $15.57 | 6011 |
| 2025-09-23 | -90.70 | $16.08 | 24333 |
| 2025-09-22 | -91.49 | $16.08 | 31330 |
| 2025-09-19 | -80.85 | $16.18 | — |
| 2025-09-18 | -80.85 | $16.18 | 9407 |
| 2025-09-17 | -75.53 | $16.23 | 28800 |
| 2025-09-16 | -87.23 | $16.12 | 24838 |
| 2025-09-15 | -100.00 | $16.00 | 41000 |
| 2025-09-12 | -100.00 | $16.13 | — |
| 2025-09-11 | -100.00 | $16.13 | — |
| 2025-09-10 | -100.00 | $16.13 | — |
| 2025-09-09 | -100.00 | $16.13 | 15607 |
| 2025-09-08 | -42.45 | $16.35 | 25300 |
| 2025-09-05 | -47.40 | $16.21 | — |
| 2025-09-04 | -45.34 | $16.21 | — |
| 2025-09-03 | -45.34 | $16.21 | 21600 |
| 2025-09-02 | -31.06 | $16.44 | 18744 |
| 2025-08-29 | -30.43 | $16.45 | 23114 |
| 2025-08-28 | -38.51 | $16.32 | 7420 |
| 2025-08-27 | -27.33 | $16.50 | 15100 |
| 2025-08-26 | -45.74 | $16.86 | 7704 |
| 2025-08-25 | -43.51 | $16.94 | — |
| 2025-08-22 | -43.51 | $16.94 | 6903 |
| 2025-08-21 | -58.00 | $16.80 | — |
| 2025-08-20 | -58.12 | $16.80 | — |
| 2025-08-19 | -62.88 | $16.80 | — |
| 2025-08-18 | -62.88 | $16.80 | — |
| 2025-08-15 | -62.88 | $16.80 | 33538 |
| 2025-08-14 | -63.89 | $16.76 | 39700 |
| 2025-08-13 | -67.42 | $16.62 | 23400 |
| 2025-08-12 | -79.04 | $16.16 | 11130 |
| 2025-08-11 | -89.90 | $15.73 | 5622 |
| 2025-08-08 | -89.90 | $15.73 | 118618 |
| 2025-08-07 | -98.48 | $15.39 | 61400 |
| 2025-08-06 | -100.00 | $15.84 | 40000 |
| 2025-08-05 | -98.80 | $16.00 | — |
| 2025-08-04 | -98.80 | $16.00 | 5009 |
| 2025-08-01 | -82.88 | $16.53 | 55905 |
| 2025-07-31 | -98.20 | $16.02 | 73412 |
| 2025-07-30 | -51.09 | $18.12 | 13700 |
| 2025-07-29 | -49.17 | $18.10 | 13223 |
| 2025-07-28 | -46.69 | $18.16 | 14400 |
| 2025-07-25 | -19.01 | $18.83 | — |
| 2025-07-24 | -18.60 | $18.84 | 25720 |
| 2025-07-23 | -11.98 | $19.00 | 8512 |
| 2025-07-22 | 0.00 | $19.22 | 11400 |
| 2025-07-21 | 0.00 | $18.79 | 17300 |
| 2025-07-18 | -2.99 | $18.49 | 3310 |
| 2025-07-17 | 0.00 | $18.51 | 26232 |
| 2025-07-16 | -14.77 | $18.14 | 19118 |
| 2025-07-15 | -36.91 | $17.81 | — |
| 2025-07-14 | -36.91 | $17.81 | 229 |
| 2025-07-11 | -28.86 | $17.93 | 48500 |
| 2025-07-10 | -4.03 | $18.30 | 35047 |
| 2025-07-09 | -1.67 | $18.05 | 39300 |
| 2025-07-08 | 0.00 | $17.95 | 24000 |
| 2025-07-07 | -45.92 | $17.40 | 2002 |
| 2025-07-03 | -75.51 | $17.11 | — |
| 2025-07-02 | -75.76 | $17.11 | 26200 |
| 2025-07-01 | -55.93 | $16.87 | — |
| 2025-06-30 | -61.95 | $16.87 | 48015 |
| 2025-06-27 | -53.17 | $17.05 | — |
| 2025-06-26 | -53.17 | $17.05 | 10720 |
| 2025-06-25 | -55.61 | $17.00 | 8100 |
| 2025-06-24 | -48.29 | $17.15 | 4000 |
| 2025-06-23 | -60.49 | $16.90 | — |
| 2025-06-20 | -60.49 | $16.90 | 14813 |
| 2025-06-18 | -33.66 | $17.45 | 6347 |
| 2025-06-17 | -42.93 | $17.26 | — |
| 2025-06-16 | -42.93 | $17.26 | 21500 |
| 2025-06-13 | -40.98 | $17.30 | 16100 |
| 2025-06-12 | -32.68 | $17.47 | 26000 |
| 2025-06-11 | -41.18 | $17.39 | — |
| 2025-06-10 | -41.18 | $17.39 | — |
| 2025-06-09 | -43.67 | $17.38 | 15700 |
| 2025-06-06 | -23.14 | $17.85 | — |
| 2025-06-05 | -23.14 | $17.85 | — |
| 2025-06-04 | -22.71 | $17.86 | 2600 |
| 2025-06-03 | -32.75 | $17.63 | 11400 |
| 2025-06-02 | -11.59 | $18.14 | — |
| 2025-05-30 | -11.59 | $18.14 | — |
| 2025-05-29 | -11.59 | $18.14 | — |
| 2025-05-28 | -11.59 | $18.14 | — |
| 2025-05-27 | -11.59 | $18.14 | — |
| 2025-05-23 | -11.59 | $18.14 | — |
| 2025-05-22 | -11.59 | $18.14 | — |
| 2025-05-21 | -11.59 | $18.14 | — |
| 2025-05-20 | -11.59 | $18.14 | 5200 |
| 2025-05-19 | -10.32 | $18.12 | — |
| 2025-05-16 | -10.32 | $18.12 | — |
| 2025-05-15 | -9.52 | $18.12 | 6922 |
| 2025-05-14 | -2.88 | $18.30 | — |
| 2025-05-13 | -2.88 | $18.30 | 1609 |
| 2025-05-12 | 0.00 | $18.38 | 5441 |
| 2025-05-09 | -1.16 | $17.30 | — |
| 2025-05-08 | -1.16 | $17.30 | 1700 |
| 2025-05-07 | -43.10 | $16.32 | — |
| 2025-05-06 | -43.10 | $16.32 | 5732 |
| 2025-05-05 | -43.53 | $16.31 | — |
| 2025-05-02 | -43.53 | $16.31 | — |
| 2025-05-01 | -43.53 | $16.31 | 13300 |
| 2025-04-30 | 0.00 | $17.32 | — |
| 2025-04-29 | 0.00 | $17.32 | — |
| 2025-04-28 | 0.00 | $17.32 | — |
| 2025-04-25 | -15.64 | $17.32 | 22329 |
| 2025-04-24 | -27.80 | $17.00 | 25900 |
| 2025-04-23 | -48.39 | $16.60 | 20415 |
| 2025-04-22 | -72.26 | $15.86 | — |
| 2025-04-21 | -72.26 | $15.86 | 12500 |
| 2025-04-17 | -79.03 | $15.65 | — |
| 2025-04-16 | -79.03 | $15.65 | 20436 |
| 2025-04-15 | -51.94 | $16.49 | — |
| 2025-04-14 | -51.94 | $16.49 | 11333 |
| 2025-04-11 | -62.90 | $16.15 | 20727 |
| 2025-04-10 | -66.45 | $16.04 | 7835 |
| 2025-04-09 | -99.68 | $15.01 | 17300 |
| 2025-04-08 | -100.00 | $15.16 | 18811 |
| 2025-04-07 | -87.02 | $16.17 | — |
| 2025-04-04 | -87.02 | $16.17 | 28832 |
| 2025-04-03 | -95.85 | $16.11 | 11924 |
| 2025-04-02 | -75.90 | $17.17 | — |
| 2025-04-01 | -76.02 | $17.17 | 21000 |
| 2025-03-31 | -100.00 | $16.85 | 19701 |
| 2025-03-28 | -83.66 | $17.75 | — |
| 2025-03-27 | -83.66 | $17.75 | 22935 |
| 2025-03-26 | -66.67 | $18.01 | 5209 |
| 2025-03-25 | -78.50 | $17.93 | 3243 |
| 2025-03-24 | -82.98 | $17.90 | 3700 |
| 2025-03-21 | -94.74 | $17.72 | 2400 |
| 2025-03-20 | -100.00 | $17.83 | — |
| 2025-03-19 | -100.00 | $17.83 | 4000 |
| 2025-03-18 | -99.75 | $17.97 | — |
| 2025-03-17 | -99.75 | $17.97 | — |
| 2025-03-14 | -99.75 | $17.97 | — |
| 2025-03-13 | -99.75 | $17.97 | — |
| 2025-03-12 | -100.00 | $17.96 | 5700 |
| 2025-03-11 | -86.42 | $18.65 | — |
| 2025-03-10 | -86.42 | $18.65 | — |
| 2025-03-07 | -86.42 | $18.65 | — |
| 2025-03-06 | -86.42 | $18.65 | — |
| 2025-03-05 | -86.42 | $18.65 | 25206 |
| 2025-03-04 | -100.00 | $18.13 | 6317 |
| 2025-03-03 | -90.99 | $19.03 | 2405 |
| 2025-02-28 | -100.00 | $18.74 | — |
| 2025-02-27 | -100.00 | $18.74 | 2846 |
| 2025-02-26 | -100.00 | $19.05 | 11608 |
| 2025-02-25 | -88.85 | $19.85 | 1900 |
| 2025-02-24 | -30.11 | $21.68 | 2000 |
| 2025-02-21 | -30.65 | $21.67 | 8500 |
| 2025-02-20 | -15.05 | $21.96 | 1100 |
| 2025-02-19 | -63.98 | $21.05 | 8508 |
| 2025-02-18 | -56.99 | $21.18 | 7000 |
| 2025-02-14 | -57.53 | $21.17 | 3048 |
| 2025-02-13 | -55.38 | $21.21 | 2722 |
| 2025-02-12 | -73.66 | $20.87 | 1000 |
| 2025-02-11 | -25.81 | $21.76 | — |
| 2025-02-10 | -25.81 | $21.76 | — |
| 2025-02-07 | -26.46 | $21.77 | 4700 |
| 2025-02-06 | -75.08 | $21.14 | — |
| 2025-02-05 | -75.08 | $21.14 | — |
| 2025-02-04 | -75.08 | $21.14 | 8500 |
| 2025-02-03 | -96.72 | $20.48 | 11200 |
| 2025-01-31 | -95.98 | $21.66 | 10300 |
| 2025-01-30 | -73.49 | $22.22 | 9424 |
| 2025-01-29 | -79.12 | $22.08 | 18300 |
| 2025-01-28 | -82.33 | $22.00 | 14600 |
| 2025-01-27 | -86.35 | $21.90 | — |
| 2025-01-24 | -86.35 | $21.90 | — |
| 2025-01-23 | -86.35 | $21.90 | 4300 |
| 2025-01-22 | -100.00 | $21.56 | 4000 |
| 2025-01-21 | -97.87 | $21.75 | — |
| 2025-01-17 | -97.45 | $21.76 | 4900 |
| 2025-01-16 | -81.28 | $22.14 | 10116 |
| 2025-01-15 | -89.36 | $21.95 | 10500 |
| 2025-01-14 | -100.00 | $21.70 | 2612 |
| 2025-01-13 | -100.00 | $21.71 | 6734 |
| 2025-01-10 | -100.00 | $22.27 | 11700 |
| 2025-01-08 | -62.63 | $23.43 | — |
| 2025-01-07 | -74.31 | $23.43 | 10648 |
| 2025-01-06 | -86.81 | $23.25 | — |
| 2025-01-03 | -88.89 | $23.25 | 10700 |
| 2025-01-02 | -42.11 | $24.05 | 500 |
| 2024-12-31 | -91.81 | $23.20 | 515 |
| 2024-12-30 | -96.49 | $23.12 | — |
| 2024-12-27 | -96.49 | $23.12 | 2705 |
| 2024-12-26 | -88.89 | $23.25 | — |
| 2024-12-24 | -73.43 | $23.25 | 1806 |
| 2024-12-23 | -76.81 | $23.18 | 5726 |
| 2024-12-20 | -74.19 | $23.16 | — |
| 2024-12-19 | -64.40 | $23.16 | 505 |
| 2024-12-18 | -57.60 | $23.33 | 10800 |
| 2024-12-17 | -46.80 | $23.60 | — |
| 2024-12-16 | -46.25 | $23.60 | 6300 |
| 2024-12-13 | -66.28 | $23.06 | — |
| 2024-12-12 | -66.28 | $23.06 | 1900 |
| 2024-12-11 | -31.78 | $23.95 | 4500 |
| 2024-12-10 | -31.78 | $23.95 | 15900 |
| 2024-12-09 | -10.47 | $24.50 | — |
| 2024-12-06 | -7.46 | $24.50 | 4206 |
| 2024-12-05 | 0.00 | $24.77 | 6100 |
| 2024-12-04 | 0.00 | $24.65 | 12600 |
| 2024-12-03 | -0.47 | $23.25 | 2000 |
| 2024-12-02 | 0.00 | $23.26 | — |
| 2024-11-29 | 0.00 | $23.26 | 410 |
| 2024-11-27 | 0.00 | $23.10 | 2500 |
| 2024-11-26 | -20.30 | $22.70 | 2800 |
| 2024-11-25 | -23.38 | $22.86 | 19600 |
| 2024-11-22 | -34.63 | $22.60 | 4900 |
| 2024-11-21 | -48.92 | $22.27 | — |
| 2024-11-20 | -48.92 | $22.27 | — |
| 2024-11-19 | -48.92 | $22.27 | — |
| 2024-11-18 | -52.61 | $22.27 | 7246 |
| 2024-11-15 | -56.00 | $22.19 | — |
| 2024-11-14 | -59.41 | $22.19 | — |
| 2024-11-13 | -61.13 | $22.19 | — |
| 2024-11-12 | -69.44 | $22.19 | 2600 |
| 2024-11-11 | -62.22 | $22.45 | 4100 |
| 2024-11-08 | -68.06 | $22.24 | 5000 |
| 2024-11-07 | -88.89 | $21.49 | — |
| 2024-11-06 | -88.89 | $21.49 | 8540 |
| 2024-11-05 | -74.72 | $22.00 | — |
| 2024-11-04 | -74.72 | $22.00 | 3500 |
| 2024-11-01 | -100.00 | $21.09 | — |
| 2024-10-31 | -100.00 | $21.09 | 44141 |
| 2024-10-30 | -56.63 | $23.11 | 11819 |
| 2024-10-29 | -48.03 | $23.35 | 4612 |
| 2024-10-28 | -88.89 | $22.21 | — |
| 2024-10-25 | -88.89 | $22.21 | — |
| 2024-10-24 | -88.89 | $22.21 | — |
| 2024-10-23 | -88.89 | $22.21 | 3200 |
| 2024-10-22 | -44.58 | $23.58 | — |
| 2024-10-21 | -44.18 | $23.59 | 2310 |
| 2024-10-18 | -35.74 | $23.80 | 4800 |
| 2024-10-17 | -35.74 | $23.80 | 3634 |
| 2024-10-16 | -21.69 | $24.15 | 7000 |
| 2024-10-15 | -28.87 | $23.45 | 7121 |
| 2024-10-14 | -10.88 | $23.88 | 100 |
| 2024-10-11 | -37.24 | $23.25 | 4700 |
| 2024-10-10 | -30.90 | $23.25 | 7607 |
| 2024-10-09 | -22.22 | $23.50 | 2322 |
| 2024-10-08 | -39.58 | $23.00 | 2400 |
| 2024-10-07 | -36.89 | $23.00 | 2700 |
| 2024-10-04 | -36.89 | $23.00 | 3100 |
| 2024-10-03 | -51.46 | $22.55 | 2700 |
| 2024-10-02 | -41.75 | $22.85 | 2700 |
| 2024-10-01 | -53.07 | $22.50 | 4200 |
| 2024-09-30 | -62.78 | $22.20 | 13324 |
| 2024-09-27 | -18.12 | $23.58 | 9808 |
| 2024-09-26 | -29.39 | $23.14 | 11600 |
| 2024-09-25 | -29.39 | $23.14 | 6800 |
| 2024-09-24 | -40.79 | $23.14 | 11014 |
| 2024-09-23 | -41.93 | $23.10 | 9629 |
| 2024-09-20 | -43.91 | $23.03 | 10200 |
| 2024-09-19 | -43.91 | $23.03 | 24823 |
| 2024-09-18 | -80.17 | $21.75 | 1400 |
| 2024-09-17 | -80.17 | $21.75 | 2500 |
| 2024-09-16 | -77.05 | $21.86 | 547 |
| 2024-09-13 | -94.05 | $21.26 | 17700 |
| 2024-09-12 | -71.39 | $22.06 | 2900 |
| 2024-09-11 | -91.50 | $21.35 | — |
| 2024-09-10 | -91.50 | $21.35 | 8843 |
| 2024-09-09 | -100.00 | $21.39 | 1400 |
| 2024-09-06 | -43.89 | $23.25 | 1200 |
| 2024-09-05 | -43.89 | $23.25 | 300 |
| 2024-09-04 | -43.89 | $23.25 | 5600 |
| 2024-09-03 | -43.89 | $23.25 | 10601 |
| 2024-08-30 | -18.81 | $24.01 | 800 |
| 2024-08-29 | -18.81 | $24.01 | 2400 |
| 2024-08-28 | -18.81 | $24.01 | 8046 |
| 2024-08-27 | 0.00 | $24.58 | 17100 |
| 2024-08-26 | 0.00 | $24.58 | 5209 |
| 2024-08-23 | -29.41 | $23.35 | 1000 |
| 2024-08-22 | -29.41 | $23.35 | 1900 |
| 2024-08-21 | -29.41 | $23.35 | 1900 |
| 2024-08-20 | -39.22 | $23.10 | 4200 |
| 2024-08-19 | -39.22 | $23.10 | 1424 |
| 2024-08-16 | -61.96 | $22.52 | 4600 |
| 2024-08-15 | -66.67 | $22.40 | 1300 |
| 2024-08-14 | -48.43 | $22.40 | 4800 |
| 2024-08-13 | -67.68 | $21.72 | 2000 |
| 2024-08-09 | -67.68 | $21.72 | 2000 |
| 2024-08-08 | -67.10 | $21.72 | 2000 |
| 2024-08-07 | -63.56 | $21.85 | 24307 |
| 2024-08-06 | -29.14 | $23.07 | 100 |
| 2024-08-05 | -29.14 | $23.07 | 100 |
| 2024-08-02 | -29.14 | $23.07 | 100 |
| 2024-08-01 | -29.10 | $23.07 | 19383 |
| 2024-07-31 | -42.74 | $22.48 | 21625 |
| 2024-07-30 | 0.00 | $24.10 | 9818 |
| 2024-07-29 | 0.00 | $23.92 | 250 |
| 2024-07-26 | 0.00 | $23.92 | 3723 |
| 2024-07-23 | -30.17 | $22.00 | 100 |
| 2024-07-22 | -30.17 | $22.00 | 5335 |
| 2024-07-19 | -40.50 | $21.75 | 24484 |
| 2024-07-18 | -19.83 | $22.25 | 11657 |
| 2024-07-16 | 0.00 | $22.45 | 7221 |
| 2024-07-15 | 0.00 | $22.10 | 11273 |
| 2024-07-11 | -82.93 | $20.59 | 11553 |
| 2024-07-03 | -78.66 | $20.66 | 110 |
| 2024-07-01 | -73.17 | $20.75 | 5185 |
| 2024-06-28 | -86.98 | $20.56 | — |
| 2024-06-27 | -87.18 | $20.56 | — |
| 2024-06-26 | -88.04 | $20.56 | 110 |
| 2024-06-25 | -59.81 | $21.15 | — |
| 2024-06-24 | -59.81 | $21.15 | 427 |
| 2024-06-17 | -43.54 | $21.49 | 403 |
| 2024-06-13 | -100.00 | $20.31 | 25 |
| 2024-06-10 | -60.28 | $21.65 | 285 |
| 2024-06-07 | -85.26 | $21.32 | 264 |
| 2024-06-05 | -77.01 | $21.52 | 490 |
| 2024-06-04 | -90.91 | $21.26 | 200 |
| 2024-06-03 | -90.87 | $21.31 | 230 |
| 2024-05-29 | -99.48 | $21.11 | 1825 |
| 2024-05-28 | -98.57 | $21.15 | 1758 |
| 2024-05-23 | -99.05 | $21.13 | 900 |
| 2024-05-16 | -84.27 | $21.76 | 613 |
| 2024-05-15 | -80.28 | $21.95 | 3100 |
| 2024-05-09 | -100.00 | $21.09 | 100 |
| 2024-05-08 | -100.00 | $21.28 | 2000 |
| 2024-05-06 | -97.51 | $22.23 | 3850 |
| 2024-05-03 | -96.68 | $22.26 | 1650 |
| 2024-05-02 | -92.80 | $22.40 | 500 |
| 2024-04-30 | -100.00 | $22.14 | 332 |
| 2024-04-29 | -100.00 | $22.16 | 748 |
| 2024-04-26 | -99.44 | $22.21 | 528 |
| 2024-04-25 | -93.39 | $22.50 | 6209 |
| 2024-04-19 | -100.00 | $22.27 | 235 |
| 2024-04-18 | -92.54 | $22.65 | 25295 |
| 2024-04-17 | -99.69 | $22.50 | 10775 |
| 2024-04-16 | -100.00 | $22.85 | 6100 |
| 2024-04-15 | -95.74 | $23.50 | 100 |
| 2024-04-09 | -35.32 | $24.92 | 165 |
| 2024-04-08 | -19.15 | $25.30 | 121 |
| 2024-04-03 | -18.30 | $25.32 | 1630 |
| 2024-04-02 | -17.02 | $25.35 | 139 |
| 2024-04-01 | -13.19 | $25.44 | 1069 |
| 2024-03-28 | 0.00 | $25.75 | 3107 |
| 2024-03-21 | -21.70 | $25.24 | 203 |
| 2024-03-19 | -53.19 | $24.50 | 200 |
| 2024-03-13 | -54.47 | $24.47 | 1485 |
| 2024-03-12 | -96.66 | $23.50 | 100 |
| 2024-03-08 | -83.95 | $23.88 | 119 |
| 2024-03-07 | -78.93 | $24.03 | 180 |
| 2024-03-06 | -78.93 | $24.03 | 302 |
| 2024-03-05 | -96.66 | $23.50 | 4213 |
| 2024-03-04 | -100.00 | $23.61 | 704 |
| 2024-03-01 | -100.00 | $24.25 | 1901 |
| 2024-02-29 | -98.12 | $24.30 | 7836 |
| 2024-02-28 | -97.83 | $24.59 | 10202 |
| 2024-02-27 | -91.54 | $25.20 | 107 |
| 2024-02-26 | -95.30 | $25.16 | — |
| 2024-02-23 | -95.30 | $25.16 | 6000 |
| 2024-02-22 | -92.48 | $25.35 | 6357 |
| 2024-02-21 | -96.69 | $25.30 | 13039 |
| 2024-02-20 | -51.79 | $25.75 | — |
| 2024-02-16 | -43.72 | $25.75 | 505 |
| 2024-02-15 | -50.65 | $25.59 | — |
| 2024-02-14 | -50.65 | $25.59 | 1007 |
| 2024-02-13 | -62.92 | $25.25 | 2121 |
| 2024-02-12 | -15.42 | $26.39 | 610 |
| 2024-02-09 | -37.92 | $25.85 | 1920 |
| 2024-02-08 | -19.17 | $26.30 | — |
| 2024-02-07 | -19.17 | $26.30 | 400 |
| 2024-02-06 | -31.67 | $26.00 | 300 |
| 2024-02-05 | -26.67 | $26.12 | — |
| 2024-02-02 | -26.67 | $26.12 | 558 |
| 2024-02-01 | -37.92 | $25.85 | — |
| 2024-01-31 | -37.92 | $25.85 | 4927 |
| 2024-01-30 | -35.00 | $25.92 | 416 |
| 2024-01-29 | -24.17 | $26.18 | 1487 |
| 2024-01-26 | -25.00 | $26.16 | 3003 |
| 2024-01-25 | -42.08 | $25.75 | 1702 |
| 2024-01-24 | 0.00 | $26.76 | 1778 |
| 2024-01-23 | -79.91 | $24.81 | 387 |
| 2024-01-22 | -95.98 | $24.45 | — |
| 2024-01-19 | -95.98 | $24.45 | — |
| 2024-01-18 | -95.98 | $24.45 | — |
| 2024-01-17 | -95.98 | $24.45 | 5590 |
| 2024-01-16 | -100.00 | $24.91 | — |
| 2024-01-12 | -84.92 | $24.91 | — |
| 2024-01-11 | -76.13 | $24.91 | 2218 |
| 2024-01-10 | -45.95 | $25.58 | 4770 |
| 2024-01-09 | -67.57 | $25.10 | — |
| 2024-01-08 | -67.57 | $25.10 | 4282 |
| 2024-01-05 | -60.81 | $25.25 | 8011 |
| 2024-01-04 | -50.00 | $25.49 | 7288 |
| 2024-01-03 | -51.80 | $25.45 | 7899 |
| 2024-01-02 | -15.77 | $26.25 | 7706 |
| 2023-12-29 | -3.15 | $26.53 | 9097 |
| 2023-12-28 | -18.02 | $26.20 | 14576 |
| 2023-12-27 | -18.02 | $26.20 | 8657 |
| 2023-12-26 | -4.11 | $26.48 | — |
| 2023-12-22 | -4.11 | $26.48 | 5183 |
| 2023-12-21 | -1.61 | $25.60 | 5313 |
| 2023-12-20 | -38.61 | $25.00 | — |
| 2023-12-19 | -38.61 | $25.00 | — |
| 2023-12-18 | -38.61 | $25.00 | 3500 |
| 2023-12-15 | -43.56 | $24.95 | 7302 |
| 2023-12-14 | -50.54 | $25.30 | 3322 |
| 2023-12-13 | -85.48 | $24.65 | 2998 |
| 2023-12-12 | -42.29 | $25.39 | — |
| 2023-12-11 | -42.29 | $25.39 | — |
| 2023-12-08 | -42.29 | $25.39 | 1818 |
| 2023-12-07 | -84.58 | $24.54 | 3572 |
| 2023-12-06 | -82.09 | $24.59 | — |
| 2023-12-05 | -82.09 | $24.59 | — |
| 2023-12-04 | -82.09 | $24.59 | — |
| 2023-12-01 | -82.09 | $24.59 | — |
| 2023-11-30 | -82.09 | $24.59 | — |
| 2023-11-29 | -60.22 | $24.59 | 1847 |
| 2023-11-28 | -50.73 | $24.85 | — |
| 2023-11-27 | -50.73 | $24.85 | — |
| 2023-11-24 | -50.73 | $24.85 | — |
| 2023-11-22 | -58.46 | $24.85 | 10282 |
| 2023-11-21 | -55.38 | $24.95 | 4622 |
| 2023-11-20 | -50.15 | $25.12 | 5171 |
| 2023-11-17 | -47.69 | $25.20 | 3761 |
| 2023-11-16 | -24.31 | $26.24 | — |
| 2023-11-15 | -24.31 | $26.24 | 908 |
| 2023-11-14 | -79.83 | $24.23 | — |
| 2023-11-13 | -79.83 | $24.23 | 6178 |
| 2023-11-10 | -72.38 | $24.50 | — |
| 2023-11-09 | -72.60 | $24.50 | 4296 |
| 2023-11-08 | -66.75 | $24.80 | — |
| 2023-11-07 | -66.75 | $24.80 | 10650 |
| 2023-11-06 | -64.19 | $24.90 | 3821 |
| 2023-11-03 | -66.75 | $24.80 | — |
| 2023-11-02 | -66.75 | $24.80 | 9707 |
| 2023-11-01 | -93.61 | $23.75 | 5535 |
| 2023-10-31 | -100.00 | $24.06 | 6938 |
| 2023-10-30 | -93.01 | $24.75 | — |
| 2023-10-27 | -93.01 | $24.75 | 2766 |
| 2023-10-26 | -23.08 | $26.75 | — |
| 2023-10-25 | -23.08 | $26.75 | 1503 |
| 2023-10-24 | -30.36 | $26.32 | 3563 |
| 2023-10-23 | -18.38 | $26.75 | 3683 |
| 2023-10-20 | -8.08 | $27.12 | 2697 |
| 2023-10-19 | -13.37 | $26.93 | 2379 |
| 2023-10-18 | -24.79 | $26.52 | — |
| 2023-10-17 | -24.79 | $26.52 | 1260 |
| 2023-10-16 | -17.27 | $26.79 | — |
| 2023-10-13 | -17.27 | $26.79 | 2430 |
| 2023-10-12 | -6.96 | $27.16 | 3854 |
| 2023-10-11 | -17.83 | $26.40 | 4751 |
| 2023-10-10 | -62.10 | $25.01 | 983 |
| 2023-10-09 | 0.00 | $26.96 | 261 |
| 2023-10-06 | -69.96 | $24.55 | — |
| 2023-10-05 | -69.96 | $24.55 | 7249 |
| 2023-10-04 | -42.80 | $25.21 | — |
| 2023-10-03 | -58.88 | $25.21 | — |
| 2023-10-02 | -58.88 | $25.21 | — |
| 2023-09-29 | -58.88 | $25.21 | — |
| 2023-09-28 | -58.88 | $25.21 | 173 |
| 2023-09-27 | -100.00 | $23.82 | — |
| 2023-09-26 | -100.00 | $23.82 | 5397 |
| 2023-09-25 | -93.22 | $25.00 | 2006 |
| 2023-09-22 | -72.03 | $25.50 | 8085 |
| 2023-09-21 | -100.00 | $24.84 | 10836 |
| 2023-09-20 | -70.59 | $26.00 | 9813 |
| 2023-09-19 | -88.24 | $25.70 | 13996 |
| 2023-09-18 | -56.47 | $26.24 | 15690 |
| 2023-09-15 | -55.88 | $26.25 | 17604 |
| 2023-09-14 | -64.12 | $26.11 | 13416 |
| 2023-09-13 | -100.00 | $25.50 | 3557 |
| 2023-09-12 | -65.97 | $26.25 | 15928 |
| 2023-09-11 | -69.44 | $26.20 | 4042 |
| 2023-09-08 | -83.33 | $26.00 | 18679 |
| 2023-09-07 | -65.97 | $26.25 | 20370 |
| 2023-09-06 | -38.98 | $26.74 | 13789 |
| 2023-09-05 | 0.00 | $27.00 | 110 |
| 2023-09-01 | -73.23 | $26.55 | — |
| 2023-08-31 | -73.23 | $26.55 | — |
| 2023-08-30 | -73.23 | $26.55 | 3474 |
| 2023-08-29 | -96.46 | $26.09 | — |
| 2023-08-28 | -96.46 | $26.09 | — |
| 2023-08-25 | -92.72 | $26.09 | 7005 |
| 2023-08-24 | -46.23 | $26.65 | — |
| 2023-08-23 | -46.23 | $26.65 | 1400 |
| 2023-08-22 | -53.08 | $26.45 | 4210 |
| 2023-08-21 | -55.82 | $26.37 | 1812 |
| 2023-08-18 | -51.37 | $26.50 | — |
| 2023-08-17 | -51.37 | $26.50 | 10337 |
| 2023-08-16 | -44.52 | $26.70 | — |
| 2023-08-15 | -44.52 | $26.70 | 9551 |
| 2023-08-14 | -41.44 | $26.79 | 14616 |
| 2023-08-11 | -49.66 | $26.55 | — |
| 2023-08-10 | -49.66 | $26.55 | — |
| 2023-08-09 | -49.66 | $26.55 | — |
| 2023-08-08 | -49.66 | $26.55 | 920 |
| 2023-08-07 | 0.00 | $28.00 | — |
| 2023-08-04 | 0.00 | $28.00 | — |
| 2023-08-03 | 0.00 | $28.00 | 718 |
| 2023-08-02 | -25.58 | $26.36 | — |
| 2023-08-01 | -19.05 | $26.36 | 1661 |
| 2023-07-31 | -37.23 | $25.94 | 109 |
| 2023-07-28 | -74.46 | $25.08 | — |
| 2023-07-27 | -74.46 | $25.08 | 309 |
| 2023-07-26 | -52.81 | $25.58 | 100 |
| 2023-07-25 | -43.29 | $25.80 | 16853 |
| 2023-07-24 | -19.48 | $26.35 | 1848 |
| 2023-07-21 | -19.91 | $26.34 | 1550 |
| 2023-07-20 | 0.00 | $26.80 | — |
| 2023-07-19 | 0.00 | $26.80 | 4755 |
| 2023-07-18 | -11.06 | $26.50 | 3460 |
| 2023-07-17 | -4.42 | $26.65 | — |
| 2023-07-14 | -4.42 | $26.65 | 737 |
| 2023-07-13 | -6.64 | $26.60 | 5000 |
| 2023-07-12 | 0.00 | $26.55 | — |
| 2023-07-11 | 0.00 | $26.55 | 8600 |
| 2023-07-10 | -14.93 | $26.20 | 900 |
| 2023-07-07 | -30.09 | $26.00 | 4283 |
| 2023-07-06 | -55.56 | $25.45 | 6199 |
| 2023-07-05 | -100.00 | $24.49 | — |
| 2023-07-03 | -100.00 | $24.49 | 500 |
| 2023-06-30 | -20.13 | $26.35 | 1150 |
| 2023-06-29 | -67.11 | $25.65 | — |
| 2023-06-28 | -55.87 | $25.65 | 750 |
| 2023-06-27 | -47.49 | $25.80 | 600 |
| 2023-06-26 | -18.99 | $26.31 | — |
| 2023-06-23 | -18.99 | $26.31 | — |
| 2023-06-22 | -18.99 | $26.31 | — |
| 2023-06-21 | -22.87 | $26.31 | — |
| 2023-06-20 | -22.87 | $26.31 | 1650 |
| 2023-06-16 | -20.21 | $26.36 | — |
| 2023-06-15 | -20.21 | $26.36 | 805 |
| 2023-06-14 | -54.26 | $25.72 | — |
| 2023-06-13 | -54.26 | $25.72 | — |
| 2023-06-12 | -64.61 | $25.72 | 130 |
| 2023-06-09 | -58.85 | $25.86 | 3632 |
| 2023-06-08 | -39.03 | $26.50 | 1024 |
| 2023-06-07 | -42.46 | $26.50 | 160 |
| 2023-06-06 | -86.85 | $25.24 | — |
| 2023-06-05 | -89.84 | $25.24 | — |
| 2023-06-02 | -90.59 | $25.24 | 9700 |
| 2023-06-01 | -89.11 | $25.30 | 2010 |
| 2023-05-31 | -95.30 | $25.05 | 2005 |
| 2023-05-30 | -100.00 | $24.95 | 4100 |
| 2023-05-26 | -87.91 | $25.92 | 6500 |
| 2023-05-25 | -82.60 | $26.10 | — |
| 2023-05-24 | -67.47 | $26.10 | 14509 |
| 2023-05-23 | -58.75 | $26.45 | 17450 |
| 2023-05-22 | -65.23 | $26.18 | 145 |
| 2023-05-19 | -55.16 | $26.60 | — |
| 2023-05-18 | -55.16 | $26.60 | 515 |
| 2023-05-17 | -57.79 | $26.49 | 231 |
| 2023-05-16 | -59.95 | $26.40 | 1935 |
| 2023-05-15 | -38.61 | $27.29 | — |
| 2023-05-12 | -38.61 | $27.29 | — |
| 2023-05-11 | -38.61 | $27.29 | 6300 |
| 2023-05-10 | -28.54 | $27.71 | — |
| 2023-05-09 | -28.54 | $27.71 | 8010 |
| 2023-05-08 | -7.19 | $28.60 | — |
| 2023-05-05 | -7.19 | $28.60 | 1808 |
| 2023-05-04 | -23.16 | $27.55 | 2200 |
| 2023-05-03 | -27.25 | $27.40 | 3700 |
| 2023-05-02 | -1.11 | $28.30 | 462 |
| 2023-05-01 | -19.06 | $28.34 | — |
| 2023-04-28 | -19.06 | $28.34 | 555 |
| 2023-04-27 | -99.55 | $24.75 | — |
| 2023-04-26 | -99.55 | $24.75 | 270 |
| 2023-04-25 | -100.00 | $25.00 | 2275 |
| 2023-04-24 | -100.00 | $25.10 | — |
| 2023-04-21 | -100.00 | $25.10 | — |
| 2023-04-20 | -100.00 | $25.10 | 1960 |
| 2023-04-19 | -100.00 | $25.45 | 1010 |
| 2023-04-18 | -100.00 | $25.75 | 2006 |
| 2023-04-17 | -100.00 | $25.84 | 101 |
| 2023-04-14 | -73.99 | $27.00 | — |
| 2023-04-13 | -73.49 | $27.00 | — |
| 2023-04-12 | -73.49 | $27.00 | 750 |
| 2023-04-11 | -70.13 | $27.10 | — |
| 2023-04-10 | -70.13 | $27.10 | — |
| 2023-04-06 | -70.13 | $27.10 | 3793 |
| 2023-04-05 | -78.19 | $26.86 | 100 |
| 2023-04-04 | -63.76 | $27.29 | 265 |
| 2023-04-03 | 0.00 | $29.19 | 305 |
| 2023-03-31 | -10.42 | $27.50 | 12980 |
| 2023-03-30 | -24.31 | $27.30 | 604 |
| 2023-03-29 | -24.31 | $27.30 | 800 |
| 2023-03-28 | -21.78 | $27.00 | 5662 |
| 2023-03-27 | -65.45 | $26.59 | 600 |
| 2023-03-24 | -28.10 | $27.08 | — |
| 2023-03-23 | -28.10 | $27.08 | — |
| 2023-03-22 | -28.10 | $27.08 | 255 |
| 2023-03-21 | -98.35 | $26.23 | — |
| 2023-03-20 | -98.35 | $26.23 | — |
| 2023-03-17 | -98.72 | $26.23 | — |
| 2023-03-16 | -98.72 | $26.23 | 3018 |
| 2023-03-15 | -100.00 | $26.22 | — |
| 2023-03-14 | -100.00 | $26.22 | — |
| 2023-03-13 | -100.00 | $26.22 | — |
| 2023-03-10 | -100.00 | $26.22 | 404 |
| 2023-03-09 | -98.80 | $27.22 | 130 |
| 2023-03-08 | -83.67 | $27.22 | — |
| 2023-03-07 | -83.67 | $27.22 | — |
| 2023-03-06 | -70.69 | $27.22 | — |
| 2023-03-03 | -70.69 | $27.22 | — |
| 2023-03-02 | -53.95 | $27.22 | — |
| 2023-03-01 | -29.93 | $27.22 | — |
| 2023-02-28 | -29.93 | $27.22 | 18271 |
| 2023-02-27 | -22.22 | $27.42 | — |
| 2023-02-24 | -22.22 | $27.42 | — |
| 2023-02-23 | -22.22 | $27.42 | — |
| 2023-02-22 | -22.22 | $27.42 | 100 |
| 2023-02-21 | -22.94 | $27.40 | 3928 |
| 2023-02-17 | -9.68 | $27.77 | — |
| 2023-02-16 | -9.68 | $27.77 | — |
| 2023-02-15 | -8.46 | $27.77 | — |
| 2023-02-14 | -8.46 | $27.77 | 204 |
| 2023-02-13 | -16.61 | $27.51 | 110 |
| 2023-02-10 | -12.23 | $27.65 | — |
| 2023-02-09 | -12.23 | $27.65 | 1305 |
| 2023-02-08 | -24.32 | $27.06 | 1000 |
| 2023-02-07 | 0.00 | $27.77 | 100 |
| 2023-02-06 | -11.69 | $26.89 | 1002 |
| 2023-02-03 | 0.00 | $27.16 | 325 |
| 2023-02-02 | 0.00 | $26.52 | 100 |
| 2023-02-01 | -59.77 | $25.30 | — |
| 2023-01-31 | -49.76 | $25.30 | — |
| 2023-01-30 | -49.76 | $25.30 | 8012 |
| 2023-01-27 | -47.73 | $25.29 | 19295 |
| 2023-01-26 | -5.80 | $26.21 | 100 |
| 2023-01-25 | -13.74 | $25.80 | 8200 |
| 2023-01-24 | -6.36 | $26.09 | 500 |
| 2023-01-23 | -8.91 | $25.99 | 476 |
| 2023-01-20 | -11.20 | $25.90 | 19136 |
| 2023-01-19 | -25.45 | $25.34 | 38200 |
| 2023-01-18 | -26.46 | $25.30 | 34913 |
| 2023-01-17 | -20.61 | $25.53 | — |
| 2023-01-13 | -20.61 | $25.53 | 10480 |
| 2023-01-12 | 0.00 | $26.34 | 360 |
| 2023-01-11 | -17.96 | $25.15 | — |
| 2023-01-10 | -17.96 | $25.15 | 286 |
| 2023-01-09 | -2.99 | $25.65 | 3270 |
| 2023-01-06 | 0.00 | $25.70 | 6223 |
| 2023-01-05 | -13.84 | $24.90 | 3977 |
| 2023-01-04 | -5.19 | $24.60 | — |
| 2023-01-03 | -15.44 | $24.60 | 5401 |
| 2022-12-30 | -33.33 | $24.57 | 678 |
| 2022-12-29 | -47.42 | $24.14 | — |
| 2022-12-28 | -47.42 | $24.14 | 7000 |
| 2022-12-27 | -70.21 | $23.39 | 1354 |
| 2022-12-23 | -48.15 | $24.40 | — |
| 2022-12-22 | -48.15 | $24.40 | — |
| 2022-12-21 | -48.15 | $24.40 | 3437 |
| 2022-12-20 | -100.00 | $23.00 | 1030 |
| 2022-12-19 | -99.19 | $23.25 | 155 |
| 2022-12-16 | -100.00 | $23.23 | 2581 |
| 2022-12-15 | -64.94 | $24.20 | 801 |
| 2022-12-14 | -42.86 | $24.68 | 2506 |
| 2022-12-13 | -44.54 | $24.64 | 2500 |
| 2022-12-12 | -97.06 | $23.39 | — |
| 2022-12-09 | -97.06 | $23.39 | 606 |
| 2022-12-08 | -86.55 | $23.64 | 302 |
| 2022-12-07 | -52.52 | $24.45 | — |
| 2022-12-06 | -52.52 | $24.45 | 252 |
| 2022-12-05 | -29.41 | $25.00 | 503 |
| 2022-12-02 | -2.10 | $25.65 | 3200 |
| 2022-12-01 | -15.30 | $25.70 | 3302 |
| 2022-11-30 | -67.22 | $25.51 | 7530 |
| 2022-11-29 | -68.58 | $25.67 | 290 |
| 2022-11-28 | -78.24 | $25.35 | 1300 |
| 2022-11-25 | -92.18 | $24.05 | — |
| 2022-11-23 | -92.69 | $24.05 | — |
| 2022-11-22 | -92.69 | $24.05 | — |
| 2022-11-21 | -92.69 | $24.05 | — |
| 2022-11-18 | -92.69 | $24.05 | 753 |
| 2022-11-17 | -99.20 | $23.40 | 200 |
| 2022-11-16 | -99.20 | $23.40 | 7234 |
| 2022-11-15 | -95.69 | $24.44 | 2289 |
| 2022-11-14 | -97.65 | $25.01 | 2496 |
| 2022-11-11 | -100.00 | $24.81 | 115 |
| 2022-11-10 | -90.53 | $25.66 | 161 |
| 2022-11-09 | -96.57 | $25.15 | — |
| 2022-11-08 | -96.57 | $25.15 | 2475 |
| 2022-11-07 | -99.17 | $24.93 | 355 |
| 2022-11-04 | -100.00 | $24.94 | 961 |
| 2022-11-03 | -95.07 | $25.41 | 2243 |
| 2022-11-02 | -100.00 | $29.76 | 6510 |
| 2022-11-01 | -93.95 | $30.67 | 1295 |
| 2022-10-31 | -23.49 | $32.65 | — |
| 2022-10-28 | -23.49 | $32.65 | 2715 |
| 2022-10-27 | 0.00 | $33.31 | 116 |
| 2022-10-26 | 0.00 | $32.89 | — |
| 2022-10-25 | 0.00 | $32.89 | 100 |
| 2022-10-24 | -5.61 | $31.95 | — |
| 2022-10-21 | -5.61 | $31.95 | 16105 |
| 2022-10-20 | -6.90 | $31.99 | 600 |
| 2022-10-19 | -3.45 | $32.06 | — |
| 2022-10-18 | -21.29 | $32.06 | 902 |
| 2022-10-17 | -88.67 | $30.57 | — |
| 2022-10-14 | -88.67 | $30.57 | — |
| 2022-10-13 | -89.85 | $30.57 | — |
| 2022-10-12 | -92.46 | $30.57 | 292 |
| 2022-10-11 | -91.81 | $30.61 | 2620 |
| 2022-10-10 | -83.54 | $31.15 | — |
| 2022-10-07 | -84.78 | $31.15 | 2646 |
| 2022-10-06 | -82.90 | $31.28 | — |
| 2022-10-05 | -82.90 | $31.28 | — |
| 2022-10-04 | -82.90 | $31.28 | — |
| 2022-10-03 | -82.90 | $31.28 | 250 |
| 2022-09-30 | -99.28 | $30.15 | 1890 |
| 2022-09-29 | -99.71 | $30.22 | 1525 |
| 2022-09-28 | -100.00 | $30.72 | — |
| 2022-09-27 | -100.00 | $30.72 | 2950 |
| 2022-09-26 | -100.00 | $30.75 | 903 |
| 2022-09-23 | -100.00 | $32.13 | — |
| 2022-09-22 | -100.00 | $32.13 | 535 |
| 2022-09-21 | -100.00 | $32.45 | 980 |
| 2022-09-20 | -84.62 | $34.25 | — |
| 2022-09-19 | -84.62 | $34.25 | 4319 |
| 2022-09-16 | -97.95 | $34.61 | 5001 |
| 2022-09-15 | -30.18 | $36.33 | — |
| 2022-09-14 | -30.18 | $36.33 | — |
| 2022-09-13 | -40.61 | $36.33 | 400 |
| 2022-09-12 | -19.86 | $37.00 | 612 |
| 2022-09-09 | -55.96 | $36.00 | — |
| 2022-09-08 | -55.96 | $36.00 | 200 |
| 2022-09-07 | -92.06 | $35.00 | 1002 |
| 2022-09-06 | -88.45 | $35.10 | — |
| 2022-09-02 | -88.45 | $35.10 | 2000 |
| 2022-09-01 | -100.00 | $34.78 | — |
| 2022-08-31 | -100.00 | $34.78 | — |
| 2022-08-30 | -100.00 | $34.78 | 200 |
| 2022-08-29 | -97.06 | $35.90 | — |
| 2022-08-26 | -97.06 | $35.90 | 3859 |
| 2022-08-25 | -75.15 | $36.28 | — |
| 2022-08-24 | -82.43 | $36.28 | — |
| 2022-08-23 | -82.43 | $36.28 | 128 |
| 2022-08-22 | -81.59 | $36.30 | — |
| 2022-08-19 | -81.59 | $36.30 | — |
| 2022-08-18 | -86.03 | $36.30 | — |
| 2022-08-17 | -86.03 | $36.30 | 1900 |
| 2022-08-16 | -31.95 | $37.39 | 152 |
| 2022-08-15 | -28.80 | $37.55 | 605 |
| 2022-08-12 | -34.71 | $37.25 | — |
| 2022-08-11 | -29.78 | $37.25 | 979 |
| 2022-08-10 | -29.95 | $37.21 | 200 |
| 2022-08-09 | -45.92 | $36.25 | — |
| 2022-08-08 | -45.92 | $36.25 | — |
| 2022-08-05 | -45.92 | $36.25 | 200 |
| 2022-08-04 | -52.41 | $35.86 | 505 |
| 2022-08-03 | -45.26 | $36.29 | 200 |
| 2022-08-02 | -26.62 | $37.37 | — |
| 2022-08-01 | -26.62 | $37.37 | — |
| 2022-07-29 | -26.62 | $37.37 | 200 |
| 2022-07-28 | -12.34 | $38.25 | — |
| 2022-07-27 | -12.34 | $38.25 | — |
| 2022-07-26 | -12.34 | $38.25 | — |
| 2022-07-25 | -12.34 | $38.25 | — |
| 2022-07-22 | -12.34 | $38.25 | 1149 |
| 2022-07-21 | -4.10 | $36.83 | 828 |
| 2022-07-20 | -4.39 | $33.94 | — |
| 2022-07-19 | -2.45 | $33.94 | — |
| 2022-07-18 | -1.82 | $33.94 | 481 |
| 2022-07-15 | -7.66 | $33.66 | 1100 |
| 2022-07-14 | -10.34 | $33.59 | 1100 |
| 2022-07-13 | -19.54 | $33.35 | — |
| 2022-07-12 | -19.54 | $33.35 | 4200 |
| 2022-07-11 | -58.89 | $33.10 | — |
| 2022-07-08 | -58.89 | $33.10 | — |
| 2022-07-07 | -58.89 | $33.10 | — |
| 2022-07-06 | -58.89 | $33.10 | 3730 |
| 2022-07-05 | -52.89 | $33.37 | 1075 |
| 2022-07-01 | -50.89 | $33.46 | — |
| 2022-06-30 | -50.89 | $33.46 | — |
| 2022-06-29 | -50.89 | $33.46 | — |
| 2022-06-28 | -53.47 | $33.46 | 100 |
| 2022-06-27 | -63.16 | $33.00 | 319 |
| 2022-06-24 | -60.00 | $33.15 | — |
| 2022-06-23 | -60.00 | $33.15 | 340 |
| 2022-06-22 | -56.42 | $33.32 | 400 |
| 2022-06-21 | -85.26 | $31.95 | — |
| 2022-06-17 | -85.26 | $31.95 | 14153 |
| 2022-06-16 | -100.00 | $31.85 | 7918 |
| 2022-06-15 | -100.00 | $32.59 | 100 |
| 2022-06-14 | -95.38 | $32.90 | 4220 |
| 2022-06-13 | -98.46 | $32.80 | 1210 |
| 2022-06-10 | -7.69 | $35.75 | — |
| 2022-06-09 | -6.25 | $35.75 | 360 |
| 2022-06-08 | -15.00 | $35.40 | — |
| 2022-06-07 | -15.00 | $35.40 | — |
| 2022-06-06 | -15.00 | $35.40 | — |
| 2022-06-03 | -47.04 | $35.40 | 972 |
| 2022-06-02 | -63.18 | $34.50 | — |
| 2022-06-01 | -63.18 | $34.50 | 1220 |
| 2022-05-31 | -41.09 | $36.00 | — |
| 2022-05-27 | -41.09 | $36.00 | 2500 |
| 2022-05-26 | -72.46 | $33.87 | — |
| 2022-05-25 | -72.46 | $33.87 | 7101 |
| 2022-05-24 | -81.89 | $33.23 | 12735 |
| 2022-05-23 | -65.10 | $34.37 | — |
| 2022-05-20 | -65.10 | $34.37 | 6159 |
| 2022-05-19 | -55.23 | $35.04 | 10286 |
| 2022-05-18 | -45.80 | $35.68 | 268 |
| 2022-05-17 | -52.14 | $35.25 | 120 |
| 2022-05-16 | -61.86 | $34.59 | 230 |
| 2022-05-13 | -60.68 | $34.67 | 4882 |
| 2022-05-12 | -100.00 | $32.00 | 205 |
| 2022-05-11 | -100.00 | $33.25 | — |
| 2022-05-10 | -100.00 | $33.25 | 392 |
| 2022-05-09 | -100.00 | $34.00 | 1798 |
| 2022-05-06 | -31.81 | $37.40 | 2780 |
| 2022-05-05 | -43.80 | $36.60 | 17136 |
| 2022-05-04 | -18.89 | $37.10 | 2216 |
| 2022-05-03 | -26.63 | $36.78 | 6900 |
| 2022-05-02 | -44.79 | $36.03 | 3077 |
| 2022-04-29 | -38.26 | $36.25 | 701 |
| 2022-04-28 | -43.66 | $36.02 | 801 |
| 2022-04-27 | -80.05 | $34.47 | 823 |
| 2022-04-26 | -67.61 | $35.00 | 2259 |
| 2022-04-25 | -1.41 | $37.82 | 1761 |
| 2022-04-22 | -55.76 | $35.50 | 2214 |
| 2022-04-21 | -44.00 | $36.00 | 9302 |
| 2022-04-20 | -0.94 | $37.83 | 2475 |
| 2022-04-19 | -6.59 | $37.59 | 3462 |
| 2022-04-18 | -8.88 | $36.70 | 4366 |
| 2022-04-14 | -40.36 | $35.60 | 715 |
| 2022-04-13 | -31.63 | $35.89 | 270 |
| 2022-04-12 | -53.92 | $35.15 | 100 |
| 2022-04-11 | -53.06 | $34.77 | 455 |
| 2022-04-08 | -57.21 | $34.60 | — |
| 2022-04-07 | -47.37 | $34.60 | 3813 |
| 2022-04-06 | -50.40 | $34.45 | 10600 |
| 2022-04-05 | -47.57 | $34.59 | 601 |
| 2022-04-04 | -58.10 | $34.07 | 4833 |
| 2022-04-01 | -56.48 | $34.15 | 19532 |
| 2022-03-31 | -46.36 | $34.65 | 13908 |
| 2022-03-30 | -33.20 | $35.30 | 1631 |
| 2022-03-29 | -46.96 | $34.62 | 235 |
| 2022-03-28 | -69.38 | $34.45 | 6233 |
| 2022-03-25 | -58.13 | $35.35 | 1078 |
| 2022-03-24 | -53.13 | $35.75 | 3920 |
| 2022-03-23 | -38.25 | $36.94 | 165 |
| 2022-03-22 | -43.13 | $36.55 | 313 |
| 2022-03-21 | -39.63 | $36.83 | — |
| 2022-03-18 | -39.63 | $36.83 | 434 |
| 2022-03-17 | -61.63 | $35.07 | 563 |
| 2022-03-16 | -71.88 | $34.25 | 983 |
| 2022-03-15 | -89.38 | $32.85 | — |
| 2022-03-14 | -89.38 | $32.85 | 151 |
| 2022-03-11 | -100.00 | $32.00 | — |
| 2022-03-10 | -100.00 | $32.00 | — |
| 2022-03-09 | -100.00 | $32.00 | — |
| 2022-03-08 | -100.00 | $32.00 | 100 |
| 2022-03-07 | -100.00 | $32.50 | 551 |
| 2022-03-04 | -90.10 | $34.81 | 560 |
| 2022-03-03 | -74.65 | $35.70 | 1910 |
| 2022-03-02 | -58.68 | $36.62 | 440 |
| 2022-03-01 | -40.10 | $37.69 | 1013 |
| 2022-02-28 | -68.86 | $35.69 | 250 |
| 2022-02-25 | -54.76 | $35.28 | — |
| 2022-02-24 | -54.76 | $35.28 | 4312 |
| 2022-02-23 | -46.21 | $35.90 | 170 |
| 2022-02-22 | -57.24 | $35.10 | 335 |
| 2022-02-18 | -53.52 | $35.37 | 774 |
| 2022-02-17 | -49.79 | $35.64 | 6725 |
| 2022-02-16 | -37.79 | $36.51 | 530 |
| 2022-02-15 | -31.31 | $36.98 | 810 |
| 2022-02-14 | -30.21 | $37.06 | 373 |
| 2022-02-11 | -21.66 | $37.68 | 508 |
| 2022-02-10 | -9.66 | $38.55 | 720 |
| 2022-02-09 | -7.17 | $38.73 | 280 |
| 2022-02-08 | -18.07 | $37.94 | 779 |
| 2022-02-07 | -12.97 | $38.31 | 2000 |
| 2022-02-04 | -14.21 | $38.22 | 285 |
| 2022-02-03 | -15.45 | $38.13 | 538 |
| 2022-02-02 | 0.00 | $39.25 | 232 |
| 2022-02-01 | -0.82 | $38.08 | 584 |
| 2022-01-31 | -61.50 | $34.36 | 1491 |
| 2022-01-28 | -88.41 | $32.72 | 9590 |
| 2022-01-27 | -95.13 | $32.55 | 5065 |
| 2022-01-26 | -95.13 | $32.55 | 15898 |
| 2022-01-25 | -89.24 | $32.90 | 7700 |
| 2022-01-24 | -72.44 | $33.90 | 7997 |
| 2022-01-21 | -84.01 | $33.85 | 6250 |
| 2022-01-20 | -66.28 | $34.77 | 1077 |
| 2022-01-19 | -61.46 | $35.02 | 2899 |
| 2022-01-18 | -45.96 | $35.65 | 3557 |
| 2022-01-14 | -30.70 | $36.50 | 3492 |
| 2022-01-13 | -33.39 | $36.35 | 2145 |
| 2022-01-12 | -19.12 | $37.00 | 183 |
| 2022-01-11 | -29.07 | $36.37 | 304 |
| 2022-01-10 | -55.45 | $34.70 | 193 |
| 2022-01-07 | -38.86 | $35.75 | 1666 |
| 2022-01-06 | -44.39 | $35.40 | 5590 |
| 2022-01-05 | -32.23 | $36.17 | 1452 |
| 2022-01-04 | -6.32 | $37.81 | 1629 |
| 2022-01-03 | -27.33 | $36.48 | 801 |
| 2021-12-31 | -4.27 | $37.94 | 8037 |
| 2021-12-30 | 0.00 | $37.71 | 1181 |
| 2021-12-29 | 0.00 | $36.70 | 6257 |
| 2021-12-28 | -35.23 | $35.19 | — |
| 2021-12-27 | -44.09 | $35.19 | — |
| 2021-12-23 | -44.09 | $35.19 | 2404 |
| 2021-12-22 | -42.57 | $35.28 | 560 |
| 2021-12-21 | -67.06 | $33.83 | 400 |
| 2021-12-20 | -80.22 | $33.15 | 8567 |
| 2021-12-17 | -72.71 | $33.85 | 6650 |
| 2021-12-16 | -68.74 | $34.24 | 162 |
| 2021-12-15 | -84.14 | $33.15 | 16272 |
| 2021-12-14 | -100.00 | $32.65 | 17363 |
| 2021-12-13 | -99.10 | $33.26 | 9876 |
| 2021-12-10 | -97.67 | $33.60 | 3683 |
| 2021-12-09 | -89.91 | $34.10 | 8125 |
| 2021-12-08 | -86.02 | $34.35 | 1425 |
| 2021-12-07 | -73.14 | $35.18 | 721 |
| 2021-12-06 | -82.30 | $34.59 | 635 |
| 2021-12-03 | -100.00 | $33.45 | 266 |
| 2021-12-02 | -100.00 | $34.38 | 333 |
| 2021-12-01 | -65.99 | $35.35 | 2350 |
| 2021-11-30 | -57.12 | $35.96 | 4078 |
| 2021-11-29 | -30.38 | $37.80 | 1539 |
| 2021-11-26 | -49.27 | $36.50 | 472 |
| 2021-11-24 | -41.86 | $37.01 | — |
| 2021-11-23 | -41.86 | $37.01 | 160 |
| 2021-11-22 | -27.47 | $38.00 | 625 |
| 2021-11-19 | -16.28 | $38.77 | 1409 |
| 2021-11-18 | -12.94 | $39.00 | 923 |
| 2021-11-17 | 0.00 | $39.89 | 1637 |
| 2021-11-16 | -1.62 | $39.10 | 429 |
| 2021-11-15 | -12.44 | $38.43 | 858 |
| 2021-11-12 | -13.89 | $38.34 | 415 |
| 2021-11-11 | -18.26 | $38.07 | 350 |
| 2021-11-10 | 0.00 | $39.20 | 9119 |
| 2021-11-09 | 0.00 | $39.17 | 1124 |
| 2021-11-08 | -0.30 | $39.07 | 3585 |
| 2021-11-05 | -3.13 | $38.88 | 3022 |
| 2021-11-04 | -6.27 | $38.67 | 12027 |
| 2021-11-03 | -67.88 | $33.27 | 2425 |
| 2021-11-02 | -39.02 | $34.01 | 2123 |
| 2021-11-01 | -18.47 | $34.60 | — |
| 2021-10-29 | -18.47 | $34.60 | 1877 |
| 2021-10-28 | -1.42 | $35.08 | 603 |
| 2021-10-27 | -44.64 | $33.51 | 4081 |
| 2021-10-26 | -40.87 | $33.64 | 1373 |
| 2021-10-25 | -34.49 | $33.86 | 2284 |
| 2021-10-22 | -31.51 | $34.10 | 2745 |
| 2021-10-21 | -30.41 | $34.14 | 799 |
| 2021-10-20 | -34.25 | $34.00 | 493 |
| 2021-10-19 | -41.10 | $33.75 | 1650 |
| 2021-10-18 | -30.14 | $34.15 | 3202 |
| 2021-10-15 | -20.55 | $34.50 | 1785 |
| 2021-10-14 | -6.30 | $35.02 | 1168 |
| 2021-10-13 | -69.59 | $32.71 | — |
| 2021-10-12 | -69.59 | $32.71 | 1057 |
| 2021-10-11 | -78.36 | $32.39 | 702 |
| 2021-10-08 | -52.05 | $33.35 | 798 |
| 2021-10-07 | -65.75 | $33.22 | 2338 |
| 2021-10-06 | -66.67 | $33.18 | 8678 |
| 2021-10-05 | -57.80 | $33.79 | 5279 |
| 2021-10-04 | -69.68 | $33.58 | 2417 |
| 2021-10-01 | -92.90 | $32.09 | 1012 |
| 2021-09-30 | -93.85 | $32.55 | 8035 |
| 2021-09-29 | -96.85 | $32.36 | 12208 |
| 2021-09-28 | -96.54 | $32.52 | 5421 |
| 2021-09-27 | -54.75 | $35.25 | 1967 |
| 2021-09-24 | -66.26 | $34.50 | 334 |
| 2021-09-23 | -71.31 | $34.32 | 3873 |
| 2021-09-22 | -81.32 | $33.91 | 245 |
| 2021-09-21 | -94.20 | $32.80 | 1023 |
| 2021-09-20 | -96.52 | $32.60 | 8262 |
| 2021-09-17 | -95.57 | $33.80 | 1173 |
| 2021-09-16 | -88.02 | $34.53 | — |
| 2021-09-15 | -88.02 | $34.53 | 521 |
| 2021-09-14 | -81.82 | $34.98 | 210 |
| 2021-09-13 | -79.20 | $35.17 | 19049 |
| 2021-09-10 | -81.53 | $36.33 | 237 |
| 2021-09-09 | -81.35 | $36.34 | — |
| 2021-09-08 | -81.35 | $36.34 | 2086 |
| 2021-09-07 | -49.56 | $38.13 | 307 |
| 2021-09-03 | -42.98 | $38.50 | — |
| 2021-09-02 | -42.98 | $38.50 | — |
| 2021-09-01 | -43.88 | $38.50 | 447 |
| 2021-08-31 | -46.50 | $38.35 | 2206 |
| 2021-08-30 | -47.20 | $38.31 | 2713 |
| 2021-08-27 | -52.62 | $38.00 | 1379 |
| 2021-08-26 | -33.39 | $39.10 | 1401 |
| 2021-08-25 | -1.57 | $40.92 | 1017 |
| 2021-08-24 | -18.88 | $39.93 | 3584 |
| 2021-08-23 | -27.97 | $39.41 | 6150 |
| 2021-08-20 | -70.10 | $37.00 | 5140 |
| 2021-08-19 | -94.25 | $36.09 | 4095 |
| 2021-08-18 | -62.45 | $37.75 | 6049 |
| 2021-08-17 | -67.82 | $37.47 | 4463 |
| 2021-08-16 | -50.57 | $38.37 | 2691 |
| 2021-08-13 | -59.37 | $37.62 | 1679 |
| 2021-08-12 | -64.10 | $37.35 | 421 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.51
2026-08-07
Close Price
$14.85
Vol: 5446Average Directional Index - Detailed Analysis
Minimum
6.53
Average
16.78
Maximum
41.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 25.51 | $14.85 | 5446 |
| 2026-08-06 | 26.80 | $14.55 | 300 |
| 2026-08-05 | 27.86 | $14.55 | 300 |
| 2026-08-04 | 28.97 | $14.55 | 23500 |
| 2026-08-03 | 30.14 | $14.68 | 400 |
| 2026-07-31 | 31.52 | $14.68 | 3600 |
| 2026-07-30 | 32.98 | $14.79 | 32600 |
| 2026-07-29 | 34.41 | $16.59 | 26900 |
| 2026-07-28 | 34.16 | $16.61 | 17900 |
| 2026-07-27 | 32.76 | $16.15 | 100 |
| 2026-07-24 | 31.60 | $16.15 | 8641 |
| 2026-07-23 | 30.39 | $16.23 | 14607 |
| 2026-07-22 | 28.90 | $16.06 | 100 |
| 2026-07-21 | 27.45 | $16.06 | 18600 |
| 2026-07-20 | 25.93 | $15.89 | 4300 |
| 2026-07-17 | 24.52 | $15.87 | 10800 |
| 2026-07-16 | 23.05 | $16.05 | 31414 |
| 2026-07-15 | 21.51 | $15.31 | 100 |
| 2026-07-14 | 20.51 | $15.31 | 100 |
| 2026-07-13 | 19.47 | $15.31 | 100 |
| 2026-07-10 | 18.37 | $15.31 | 100 |
| 2026-07-09 | 17.22 | $15.31 | 15800 |
| 2026-07-08 | 16.00 | $15.00 | 100 |
| 2026-07-07 | 15.00 | $15.00 | 17200 |
| 2026-07-06 | 13.94 | $15.11 | 4230 |
| 2026-07-02 | 12.63 | $14.22 | 100 |
| 2026-07-01 | 12.18 | $14.22 | 100 |
| 2026-06-30 | 11.71 | $14.22 | 100 |
| 2026-06-29 | 11.21 | $14.22 | 9349 |
| 2026-06-26 | 10.69 | $13.96 | 52800 |
| 2026-06-25 | 10.45 | $13.91 | 11811 |
| 2026-06-24 | 10.27 | $12.84 | 6700 |
| 2026-06-23 | 9.77 | $12.90 | 100 |
| 2026-06-22 | 9.33 | $12.90 | 100 |
| 2026-06-18 | 8.87 | $12.91 | 9000 |
| 2026-06-17 | 8.41 | $13.26 | 30200 |
| 2026-06-16 | 7.91 | $13.05 | 22735 |
| 2026-06-15 | 7.63 | $13.72 | 2400 |
| 2026-06-12 | 7.62 | $13.65 | 15125 |
| 2026-06-11 | 7.80 | $13.41 | 23322 |
| 2026-06-10 | 7.99 | $13.42 | — |
| 2026-06-09 | 8.22 | $13.42 | 10000 |
| 2026-06-08 | 8.46 | $13.65 | 13000 |
| 2026-06-05 | 8.69 | $13.64 | 17800 |
| 2026-06-04 | 8.95 | $13.45 | 5400 |
| 2026-06-03 | 9.30 | $13.39 | 3400 |
| 2026-06-02 | 9.56 | $13.45 | 9000 |
| 2026-06-01 | 9.85 | $13.23 | 17800 |
| 2026-05-29 | 10.16 | $13.38 | 5700 |
| 2026-05-28 | 10.20 | $13.38 | 12500 |
| 2026-05-27 | 10.24 | $13.56 | 18147 |
| 2026-05-26 | 10.51 | $13.66 | 1000 |
| 2026-05-22 | 10.94 | $13.66 | 14849 |
| 2026-05-21 | 11.39 | $13.43 | 1000 |
| 2026-05-20 | 11.50 | $13.43 | 18943 |
| 2026-05-19 | 11.61 | $13.39 | 7824 |
| 2026-05-18 | 11.68 | $13.75 | 514 |
| 2026-05-15 | 12.17 | $13.70 | 5700 |
| 2026-05-14 | 12.61 | $13.81 | 17732 |
| 2026-05-13 | 13.08 | $13.43 | 58300 |
| 2026-05-12 | 13.12 | $13.78 | 68230 |
| 2026-05-11 | 13.53 | $14.15 | 19109 |
| 2026-05-08 | 14.07 | $14.51 | 32646 |
| 2026-05-07 | 14.35 | $14.68 | 23218 |
| 2026-05-06 | 14.19 | $15.06 | 16622 |
| 2026-05-05 | 13.40 | $15.03 | 21900 |
| 2026-05-04 | 12.60 | $15.11 | 43331 |
| 2026-05-01 | 11.63 | $14.94 | 20800 |
| 2026-04-30 | 10.60 | $15.13 | 69230 |
| 2026-04-29 | 9.52 | $13.11 | 31000 |
| 2026-04-28 | 9.45 | $13.54 | 3800 |
| 2026-04-27 | 9.77 | $13.58 | 17900 |
| 2026-04-24 | 10.03 | $13.61 | 100 |
| 2026-04-23 | 10.24 | $13.83 | 5600 |
| 2026-04-22 | 10.46 | $13.74 | 11927 |
| 2026-04-21 | 10.47 | $13.47 | 400 |
| 2026-04-20 | 10.89 | $13.47 | 22800 |
| 2026-04-17 | 11.34 | $13.71 | 6700 |
| 2026-04-16 | 11.39 | $13.30 | 44121 |
| 2026-04-15 | 11.66 | $13.53 | 212 |
| 2026-04-14 | 12.18 | $13.53 | 212 |
| 2026-04-13 | 12.73 | $13.53 | 212 |
| 2026-04-10 | 13.31 | $13.53 | 212 |
| 2026-04-09 | 13.91 | $13.53 | 10152 |
| 2026-04-08 | 14.55 | $13.53 | 8211 |
| 2026-04-07 | 15.23 | $13.01 | 5316 |
| 2026-04-06 | 15.25 | $12.93 | 19300 |
| 2026-04-02 | 15.13 | $12.71 | 100 |
| 2026-04-01 | 14.56 | $12.71 | 1300 |
| 2026-03-31 | 13.96 | $12.71 | 13900 |
| 2026-03-30 | 13.33 | $12.65 | 12408 |
| 2026-03-27 | 12.55 | $13.28 | 1300 |
| 2026-03-26 | 12.50 | $13.28 | 24819 |
| 2026-03-25 | 12.44 | $13.12 | 14317 |
| 2026-03-24 | 12.09 | $13.16 | 1300 |
| 2026-03-23 | 11.77 | $13.16 | 2900 |
| 2026-03-20 | 11.43 | $12.92 | 2800 |
| 2026-03-19 | 10.66 | $12.92 | 17407 |
| 2026-03-18 | 9.85 | $13.76 | 372 |
| 2026-03-17 | 10.05 | $13.76 | 16000 |
| 2026-03-16 | 10.27 | $13.54 | 8830 |
| 2026-03-13 | 10.40 | $13.51 | 3434 |
| 2026-03-12 | 10.22 | $14.03 | 4624 |
| 2026-03-11 | 10.69 | $13.64 | 800 |
| 2026-03-10 | 10.48 | $13.64 | 800 |
| 2026-03-09 | 10.25 | $13.64 | 10839 |
| 2026-03-06 | 10.01 | $13.72 | 43500 |
| 2026-03-05 | 9.76 | $13.60 | 19638 |
| 2026-03-04 | 9.26 | $13.69 | 6800 |
| 2026-03-03 | 9.33 | $13.78 | 3826 |
| 2026-03-02 | 9.55 | $14.06 | 6400 |
| 2026-02-27 | 9.88 | $14.07 | 3400 |
| 2026-02-26 | 10.23 | $14.14 | 3400 |
| 2026-02-25 | 10.38 | $14.14 | 5500 |
| 2026-02-24 | 10.53 | $14.20 | 3400 |
| 2026-02-23 | 10.59 | $14.20 | 6039 |
| 2026-02-20 | 10.66 | $14.36 | 7746 |
| 2026-02-19 | 10.51 | $14.36 | 11622 |
| 2026-02-18 | 10.86 | $14.46 | 11100 |
| 2026-02-17 | 11.09 | $14.52 | 12900 |
| 2026-02-13 | 11.30 | $14.46 | 8500 |
| 2026-02-12 | 11.52 | $14.33 | 15900 |
| 2026-02-11 | 12.00 | $14.73 | 16200 |
| 2026-02-10 | 11.95 | $15.10 | 12248 |
| 2026-02-09 | 11.70 | $14.82 | 7522 |
| 2026-02-06 | 11.75 | $14.39 | 13521 |
| 2026-02-05 | 12.34 | $14.10 | 9600 |
| 2026-02-04 | 12.60 | $14.44 | 4000 |
| 2026-02-03 | 13.17 | $13.98 | 10400 |
| 2026-02-02 | 13.21 | $13.75 | 13547 |
| 2026-01-30 | 12.82 | $13.62 | 10521 |
| 2026-01-29 | 12.40 | $13.86 | 2700 |
| 2026-01-28 | 12.10 | $14.00 | 16845 |
| 2026-01-27 | 12.14 | $14.28 | 14045 |
| 2026-01-26 | 12.59 | $14.28 | 7300 |
| 2026-01-23 | 13.07 | $14.20 | 4013 |
| 2026-01-22 | 13.44 | $14.14 | 12400 |
| 2026-01-21 | 13.74 | $13.84 | 21800 |
| 2026-01-20 | 13.56 | $13.43 | 2600 |
| 2026-01-16 | 12.70 | $13.56 | 14500 |
| 2026-01-15 | 11.93 | $13.66 | 14210 |
| 2026-01-14 | 11.12 | $13.68 | 42400 |
| 2026-01-13 | 10.30 | $14.90 | 2200 |
| 2026-01-12 | 10.44 | $14.90 | 2200 |
| 2026-01-09 | 10.59 | $14.90 | 2200 |
| 2026-01-08 | 10.74 | $14.90 | 3539 |
| 2026-01-07 | 10.91 | $14.79 | 4800 |
| 2026-01-06 | 11.16 | $14.52 | — |
| 2026-01-05 | 11.52 | $14.52 | 2400 |
| 2026-01-02 | 11.91 | $14.06 | 12600 |
| 2025-12-31 | 11.60 | $13.90 | 10100 |
| 2025-12-30 | 10.94 | $14.17 | 22904 |
| 2025-12-29 | 10.64 | $14.42 | 33705 |
| 2025-12-26 | 10.65 | $14.59 | 400 |
| 2025-12-24 | 11.18 | $14.59 | 11413 |
| 2025-12-23 | 11.74 | $14.56 | 25120 |
| 2025-12-22 | 12.33 | $14.73 | 7115 |
| 2025-12-19 | 12.74 | $14.87 | 10602 |
| 2025-12-18 | 12.75 | $14.84 | 28900 |
| 2025-12-17 | 12.77 | $14.85 | 36413 |
| 2025-12-16 | 12.94 | $14.75 | 55239 |
| 2025-12-15 | 13.24 | $14.73 | 12500 |
| 2025-12-12 | 13.68 | $14.47 | — |
| 2025-12-11 | 14.17 | $14.47 | 14700 |
| 2025-12-10 | 14.68 | $14.48 | — |
| 2025-12-09 | 15.20 | $14.48 | 100 |
| 2025-12-08 | 15.74 | $14.48 | 4700 |
| 2025-12-05 | 16.31 | $14.79 | 100 |
| 2025-12-04 | 16.40 | $14.79 | 100 |
| 2025-12-03 | 16.49 | $14.79 | 9800 |
| 2025-12-02 | 16.58 | $14.65 | 5400 |
| 2025-12-01 | 16.86 | $14.68 | 1235 |
| 2025-11-28 | 17.03 | $14.60 | 9442 |
| 2025-11-26 | 17.31 | $14.57 | 1932 |
| 2025-11-25 | 17.63 | $13.92 | — |
| 2025-11-24 | 18.32 | $13.92 | 12100 |
| 2025-11-21 | 19.04 | $13.98 | 8600 |
| 2025-11-20 | 19.84 | $13.81 | 3900 |
| 2025-11-19 | 20.45 | $13.95 | 10805 |
| 2025-11-18 | 21.26 | $13.99 | 15830 |
| 2025-11-17 | 22.11 | $13.67 | 13220 |
| 2025-11-14 | 23.01 | $14.22 | 8800 |
| 2025-11-13 | 23.85 | $14.44 | 6900 |
| 2025-11-12 | 24.57 | $14.54 | 8200 |
| 2025-11-11 | 25.08 | $14.49 | 16320 |
| 2025-11-10 | 25.62 | $14.25 | 9819 |
| 2025-11-07 | 26.41 | $14.15 | 8600 |
| 2025-11-06 | 27.39 | $14.16 | 16739 |
| 2025-11-05 | 28.43 | $14.31 | 8848 |
| 2025-11-04 | 29.30 | $14.26 | 1800 |
| 2025-11-03 | 30.38 | $14.65 | 17520 |
| 2025-10-31 | 31.19 | $14.88 | 5200 |
| 2025-10-30 | 31.97 | $15.36 | 39100 |
| 2025-10-29 | 32.79 | $14.05 | 19912 |
| 2025-10-28 | 33.30 | $14.50 | 4900 |
| 2025-10-27 | 34.35 | $14.33 | 6400 |
| 2025-10-24 | 35.25 | $14.73 | 31731 |
| 2025-10-23 | 36.64 | $14.68 | 30200 |
| 2025-10-22 | 38.01 | $14.41 | 10520 |
| 2025-10-21 | 39.08 | $14.34 | 20700 |
| 2025-10-20 | 40.06 | $13.90 | 60800 |
| 2025-10-17 | 40.29 | $13.61 | 37418 |
| 2025-10-16 | 40.00 | $13.58 | 25204 |
| 2025-10-15 | 39.72 | $13.25 | 4800 |
| 2025-10-14 | 38.50 | $13.33 | 12907 |
| 2025-10-13 | 37.25 | $13.33 | 320 |
| 2025-10-10 | 35.92 | $13.52 | 1200 |
| 2025-10-09 | 34.82 | $13.55 | 6815 |
| 2025-10-08 | 33.68 | $13.80 | — |
| 2025-10-07 | 32.64 | $13.80 | 13600 |
| 2025-10-06 | 31.55 | $14.16 | 56711 |
| 2025-10-03 | 30.62 | $14.18 | 9900 |
| 2025-10-02 | 29.69 | $13.82 | — |
| 2025-10-01 | 27.90 | $13.82 | — |
| 2025-09-30 | 26.02 | $13.82 | 116000 |
| 2025-09-29 | 24.05 | $13.80 | 161220 |
| 2025-09-26 | 21.98 | $15.57 | — |
| 2025-09-25 | 21.32 | $15.57 | — |
| 2025-09-24 | 20.62 | $15.57 | 6011 |
| 2025-09-23 | 19.89 | $16.08 | 24333 |
| 2025-09-22 | 19.90 | $16.08 | 31330 |
| 2025-09-19 | 19.90 | $16.18 | — |
| 2025-09-18 | 20.08 | $16.18 | 9407 |
| 2025-09-17 | 20.27 | $16.23 | 28800 |
| 2025-09-16 | 20.47 | $16.12 | 24838 |
| 2025-09-15 | 20.55 | $16.00 | 41000 |
| 2025-09-12 | 20.24 | $16.13 | — |
| 2025-09-11 | 20.10 | $16.13 | — |
| 2025-09-10 | 19.95 | $16.13 | — |
| 2025-09-09 | 19.79 | $16.13 | 15607 |
| 2025-09-08 | 19.62 | $16.35 | 25300 |
| 2025-09-05 | 19.70 | $16.21 | — |
| 2025-09-04 | 19.48 | $16.21 | — |
| 2025-09-03 | 19.24 | $16.21 | 21600 |
| 2025-09-02 | 18.99 | $16.44 | 18744 |
| 2025-08-29 | 18.82 | $16.45 | 23114 |
| 2025-08-28 | 18.81 | $16.32 | 7420 |
| 2025-08-27 | 18.69 | $16.50 | 15100 |
| 2025-08-26 | 18.76 | $16.86 | 7704 |
| 2025-08-25 | 19.26 | $16.94 | — |
| 2025-08-22 | 19.89 | $16.94 | 6903 |
| 2025-08-21 | 20.55 | $16.80 | — |
| 2025-08-20 | 21.05 | $16.80 | — |
| 2025-08-19 | 21.58 | $16.80 | — |
| 2025-08-18 | 22.13 | $16.80 | — |
| 2025-08-15 | 22.72 | $16.80 | 33538 |
| 2025-08-14 | 23.33 | $16.76 | 39700 |
| 2025-08-13 | 23.94 | $16.62 | 23400 |
| 2025-08-12 | 24.36 | $16.16 | 11130 |
| 2025-08-11 | 24.47 | $15.73 | 5622 |
| 2025-08-08 | 23.79 | $15.73 | 118618 |
| 2025-08-07 | 23.07 | $15.39 | 61400 |
| 2025-08-06 | 22.31 | $15.84 | 40000 |
| 2025-08-05 | 21.84 | $16.00 | — |
| 2025-08-04 | 21.45 | $16.00 | 5009 |
| 2025-08-01 | 21.04 | $16.53 | 55905 |
| 2025-07-31 | 20.81 | $16.02 | 73412 |
| 2025-07-30 | 20.18 | $18.12 | 13700 |
| 2025-07-29 | 20.89 | $18.10 | 13223 |
| 2025-07-28 | 21.64 | $18.16 | 14400 |
| 2025-07-25 | 22.35 | $18.83 | — |
| 2025-07-24 | 22.01 | $18.84 | 25720 |
| 2025-07-23 | 21.64 | $19.00 | 8512 |
| 2025-07-22 | 20.97 | $19.22 | 11400 |
| 2025-07-21 | 20.31 | $18.79 | 17300 |
| 2025-07-18 | 20.04 | $18.49 | 3310 |
| 2025-07-17 | 20.03 | $18.51 | 26232 |
| 2025-07-16 | 20.04 | $18.14 | 19118 |
| 2025-07-15 | 20.50 | $17.81 | — |
| 2025-07-14 | 21.42 | $17.81 | 229 |
| 2025-07-11 | 22.39 | $17.93 | 48500 |
| 2025-07-10 | 23.41 | $18.30 | 35047 |
| 2025-07-09 | 23.93 | $18.05 | 39300 |
| 2025-07-08 | 24.84 | $17.95 | 24000 |
| 2025-07-07 | 25.96 | $17.40 | 2002 |
| 2025-07-03 | 26.65 | $17.11 | — |
| 2025-07-02 | 26.83 | $17.11 | 26200 |
| 2025-07-01 | 27.02 | $16.87 | — |
| 2025-06-30 | 26.74 | $16.87 | 48015 |
| 2025-06-27 | 26.45 | $17.05 | — |
| 2025-06-26 | 26.32 | $17.05 | 10720 |
| 2025-06-25 | 26.20 | $17.00 | 8100 |
| 2025-06-24 | 25.97 | $17.15 | 4000 |
| 2025-06-23 | 25.88 | $16.90 | — |
| 2025-06-20 | 25.32 | $16.90 | 14813 |
| 2025-06-18 | 24.75 | $17.45 | 6347 |
| 2025-06-17 | 24.65 | $17.26 | — |
| 2025-06-16 | 24.20 | $17.26 | 21500 |
| 2025-06-13 | 23.72 | $17.30 | 16100 |
| 2025-06-12 | 23.26 | $17.47 | 26000 |
| 2025-06-11 | 22.85 | $17.39 | — |
| 2025-06-10 | 22.29 | $17.39 | — |
| 2025-06-09 | 21.69 | $17.38 | 15700 |
| 2025-06-06 | 21.05 | $17.85 | — |
| 2025-06-05 | 20.75 | $17.85 | — |
| 2025-06-04 | 20.44 | $17.86 | 2600 |
| 2025-06-03 | 20.11 | $17.63 | 11400 |
| 2025-06-02 | 19.45 | $18.14 | — |
| 2025-05-30 | 19.81 | $18.14 | — |
| 2025-05-29 | 20.19 | $18.14 | — |
| 2025-05-28 | 20.59 | $18.14 | — |
| 2025-05-27 | 21.02 | $18.14 | — |
| 2025-05-23 | 21.46 | $18.14 | — |
| 2025-05-22 | 21.93 | $18.14 | — |
| 2025-05-21 | 22.42 | $18.14 | — |
| 2025-05-20 | 22.93 | $18.14 | 5200 |
| 2025-05-19 | 23.48 | $18.12 | — |
| 2025-05-16 | 24.07 | $18.12 | — |
| 2025-05-15 | 24.69 | $18.12 | 6922 |
| 2025-05-14 | 25.35 | $18.30 | — |
| 2025-05-13 | 25.84 | $18.30 | 1609 |
| 2025-05-12 | 26.36 | $18.38 | 5441 |
| 2025-05-09 | 26.91 | $17.30 | — |
| 2025-05-08 | 28.26 | $17.30 | 1700 |
| 2025-05-07 | 29.69 | $16.32 | — |
| 2025-05-06 | 30.11 | $16.32 | 5732 |
| 2025-05-05 | 30.55 | $16.31 | — |
| 2025-05-02 | 31.01 | $16.31 | — |
| 2025-05-01 | 31.49 | $16.31 | 13300 |
| 2025-04-30 | 32.00 | $17.32 | — |
| 2025-04-29 | 33.32 | $17.32 | — |
| 2025-04-28 | 34.71 | $17.32 | — |
| 2025-04-25 | 36.18 | $17.32 | 22329 |
| 2025-04-24 | 37.72 | $17.00 | 25900 |
| 2025-04-23 | 39.05 | $16.60 | 20415 |
| 2025-04-22 | 40.06 | $15.86 | — |
| 2025-04-21 | 40.29 | $15.86 | 12500 |
| 2025-04-17 | 40.54 | $15.65 | — |
| 2025-04-16 | 40.47 | $15.65 | 20436 |
| 2025-04-15 | 40.40 | $16.49 | — |
| 2025-04-14 | 40.80 | $16.49 | 11333 |
| 2025-04-11 | 41.21 | $16.15 | 20727 |
| 2025-04-10 | 41.14 | $16.04 | 7835 |
| 2025-04-09 | 41.06 | $15.01 | 17300 |
| 2025-04-08 | 39.87 | $15.16 | 18811 |
| 2025-04-07 | 38.67 | $16.17 | — |
| 2025-04-04 | 37.79 | $16.17 | 28832 |
| 2025-04-03 | 36.86 | $16.11 | 11924 |
| 2025-04-02 | 35.97 | $17.17 | — |
| 2025-04-01 | 35.65 | $17.17 | 21000 |
| 2025-03-31 | 35.31 | $16.85 | 19701 |
| 2025-03-28 | 34.37 | $17.75 | — |
| 2025-03-27 | 33.92 | $17.75 | 22935 |
| 2025-03-26 | 33.45 | $18.01 | 5209 |
| 2025-03-25 | 33.16 | $17.93 | 3243 |
| 2025-03-24 | 32.57 | $17.90 | 3700 |
| 2025-03-21 | 31.90 | $17.72 | 2400 |
| 2025-03-20 | 30.89 | $17.83 | — |
| 2025-03-19 | 30.02 | $17.83 | 4000 |
| 2025-03-18 | 29.10 | $17.97 | — |
| 2025-03-17 | 28.22 | $17.97 | — |
| 2025-03-14 | 27.29 | $17.97 | — |
| 2025-03-13 | 26.31 | $17.97 | — |
| 2025-03-12 | 25.27 | $17.96 | 5700 |
| 2025-03-11 | 24.18 | $18.65 | — |
| 2025-03-10 | 23.37 | $18.65 | — |
| 2025-03-07 | 22.52 | $18.65 | — |
| 2025-03-06 | 21.63 | $18.65 | — |
| 2025-03-05 | 20.69 | $18.65 | 25206 |
| 2025-03-04 | 19.70 | $18.13 | 6317 |
| 2025-03-03 | 18.50 | $19.03 | 2405 |
| 2025-02-28 | 17.64 | $18.74 | — |
| 2025-02-27 | 16.43 | $18.74 | 2846 |
| 2025-02-26 | 15.16 | $19.05 | 11608 |
| 2025-02-25 | 13.95 | $19.85 | 1900 |
| 2025-02-24 | 12.93 | $21.68 | 2000 |
| 2025-02-21 | 13.33 | $21.67 | 8500 |
| 2025-02-20 | 13.75 | $21.96 | 1100 |
| 2025-02-19 | 14.42 | $21.05 | 8508 |
| 2025-02-18 | 14.50 | $21.18 | 7000 |
| 2025-02-14 | 14.40 | $21.17 | 3048 |
| 2025-02-13 | 14.35 | $21.21 | 2722 |
| 2025-02-12 | 14.29 | $20.87 | 1000 |
| 2025-02-11 | 13.86 | $21.76 | — |
| 2025-02-10 | 14.13 | $21.76 | — |
| 2025-02-07 | 14.42 | $21.77 | 4700 |
| 2025-02-06 | 14.73 | $21.14 | — |
| 2025-02-05 | 14.35 | $21.14 | — |
| 2025-02-04 | 13.96 | $21.14 | 8500 |
| 2025-02-03 | 13.54 | $20.48 | 11200 |
| 2025-01-31 | 12.41 | $21.66 | 10300 |
| 2025-01-30 | 12.16 | $22.22 | 9424 |
| 2025-01-29 | 12.25 | $22.08 | 18300 |
| 2025-01-28 | 12.13 | $22.00 | 14600 |
| 2025-01-27 | 12.07 | $21.90 | — |
| 2025-01-24 | 11.86 | $21.90 | — |
| 2025-01-23 | 11.64 | $21.90 | 4300 |
| 2025-01-22 | 11.41 | $21.56 | 4000 |
| 2025-01-21 | 10.76 | $21.75 | — |
| 2025-01-17 | 10.23 | $21.76 | 4900 |
| 2025-01-16 | 9.67 | $22.14 | 10116 |
| 2025-01-15 | 9.38 | $21.95 | 10500 |
| 2025-01-14 | 8.86 | $21.70 | 2612 |
| 2025-01-13 | 8.03 | $21.71 | 6734 |
| 2025-01-10 | 7.17 | $22.27 | 11700 |
| 2025-01-08 | 6.66 | $23.43 | — |
| 2025-01-07 | 6.82 | $23.43 | 10648 |
| 2025-01-06 | 7.00 | $23.25 | — |
| 2025-01-03 | 7.36 | $23.25 | 10700 |
| 2025-01-02 | 7.74 | $24.05 | 500 |
| 2024-12-31 | 7.26 | $23.20 | 515 |
| 2024-12-30 | 7.64 | $23.12 | — |
| 2024-12-27 | 7.95 | $23.12 | 2705 |
| 2024-12-26 | 8.27 | $23.25 | — |
| 2024-12-24 | 8.66 | $23.25 | 1806 |
| 2024-12-23 | 9.07 | $23.18 | 5726 |
| 2024-12-20 | 9.53 | $23.16 | — |
| 2024-12-19 | 9.99 | $23.16 | 505 |
| 2024-12-18 | 10.47 | $23.33 | 10800 |
| 2024-12-17 | 10.91 | $23.60 | — |
| 2024-12-16 | 11.13 | $23.60 | 6300 |
| 2024-12-13 | 11.35 | $23.06 | — |
| 2024-12-12 | 11.86 | $23.06 | 1900 |
| 2024-12-11 | 12.40 | $23.95 | 4500 |
| 2024-12-10 | 12.32 | $23.95 | 15900 |
| 2024-12-09 | 12.25 | $24.50 | — |
| 2024-12-06 | 11.47 | $24.50 | 4206 |
| 2024-12-05 | 10.66 | $24.77 | 6100 |
| 2024-12-04 | 9.58 | $24.65 | 12600 |
| 2024-12-03 | 8.51 | $23.25 | 2000 |
| 2024-12-02 | 8.39 | $23.26 | — |
| 2024-11-29 | 8.25 | $23.26 | 410 |
| 2024-11-27 | 8.11 | $23.10 | 2500 |
| 2024-11-26 | 8.09 | $22.70 | 2800 |
| 2024-11-25 | 8.41 | $22.86 | 19600 |
| 2024-11-22 | 8.65 | $22.60 | 4900 |
| 2024-11-21 | 9.08 | $22.27 | — |
| 2024-11-20 | 9.25 | $22.27 | — |
| 2024-11-19 | 9.43 | $22.27 | — |
| 2024-11-18 | 9.62 | $22.27 | 7246 |
| 2024-11-15 | 9.81 | $22.19 | — |
| 2024-11-14 | 9.93 | $22.19 | — |
| 2024-11-13 | 10.06 | $22.19 | — |
| 2024-11-12 | 10.20 | $22.19 | 2600 |
| 2024-11-11 | 10.34 | $22.45 | 4100 |
| 2024-11-08 | 10.60 | $22.24 | 5000 |
| 2024-11-07 | 10.74 | $21.49 | — |
| 2024-11-06 | 10.40 | $21.49 | 8540 |
| 2024-11-05 | 10.04 | $22.00 | — |
| 2024-11-04 | 9.91 | $22.00 | 3500 |
| 2024-11-01 | 9.77 | $21.09 | — |
| 2024-10-31 | 9.03 | $21.09 | 44141 |
| 2024-10-30 | 8.25 | $23.11 | 11819 |
| 2024-10-29 | 8.37 | $23.35 | 4612 |
| 2024-10-28 | 8.70 | $22.21 | — |
| 2024-10-25 | 8.20 | $22.21 | — |
| 2024-10-24 | 7.67 | $22.21 | — |
| 2024-10-23 | 7.12 | $22.21 | 3200 |
| 2024-10-22 | 6.53 | $23.58 | — |
| 2024-10-21 | 6.88 | $23.59 | 2310 |
| 2024-10-18 | 7.23 | $23.80 | 4800 |
| 2024-10-17 | 7.47 | $23.80 | 3634 |
| 2024-10-16 | 7.72 | $24.15 | 7000 |
| 2024-10-15 | 7.77 | $23.45 | 7121 |
| 2024-10-14 | 7.77 | $23.88 | 100 |
| 2024-10-11 | 7.43 | $23.25 | 4700 |
| 2024-10-10 | 7.51 | $23.25 | 7607 |
| 2024-10-09 | 7.60 | $23.50 | 2322 |
| 2024-10-08 | 7.49 | $23.00 | 2400 |
| 2024-10-07 | 7.73 | $23.00 | 2700 |
| 2024-10-04 | 7.98 | $23.00 | 3100 |
| 2024-10-03 | 8.25 | $22.55 | 2700 |
| 2024-10-02 | 8.53 | $22.85 | 2700 |
| 2024-10-01 | 8.93 | $22.50 | 4200 |
| 2024-09-30 | 9.22 | $22.20 | 13324 |
| 2024-09-27 | 9.45 | $23.58 | 9808 |
| 2024-09-26 | 9.26 | $23.14 | 11600 |
| 2024-09-25 | 9.72 | $23.14 | 6800 |
| 2024-09-24 | 10.19 | $23.14 | 11014 |
| 2024-09-23 | 10.69 | $23.10 | 9629 |
| 2024-09-20 | 11.19 | $23.03 | 10200 |
| 2024-09-19 | 11.40 | $23.03 | 24823 |
| 2024-09-18 | 11.62 | $21.75 | 1400 |
| 2024-09-17 | 11.66 | $21.75 | 2500 |
| 2024-09-16 | 11.71 | $21.86 | 547 |
| 2024-09-13 | 11.84 | $21.26 | 17700 |
| 2024-09-12 | 11.97 | $22.06 | 2900 |
| 2024-09-11 | 12.55 | $21.35 | — |
| 2024-09-10 | 12.62 | $21.35 | 8843 |
| 2024-09-09 | 12.69 | $21.39 | 1400 |
| 2024-09-06 | 12.11 | $23.25 | 1200 |
| 2024-09-05 | 12.63 | $23.25 | 300 |
| 2024-09-04 | 13.18 | $23.25 | 5600 |
| 2024-09-03 | 13.76 | $23.25 | 10601 |
| 2024-08-30 | 14.37 | $24.01 | 800 |
| 2024-08-29 | 14.32 | $24.01 | 2400 |
| 2024-08-28 | 14.27 | $24.01 | 8046 |
| 2024-08-27 | 14.22 | $24.58 | 17100 |
| 2024-08-26 | 13.55 | $24.58 | 5209 |
| 2024-08-23 | 12.85 | $23.35 | 1000 |
| 2024-08-22 | 12.94 | $23.35 | 1900 |
| 2024-08-21 | 13.03 | $23.35 | 1900 |
| 2024-08-20 | 13.13 | $23.10 | 4200 |
| 2024-08-19 | 13.46 | $23.10 | 1424 |
| 2024-08-16 | 13.80 | $22.52 | 4600 |
| 2024-08-15 | 14.33 | $22.40 | 1300 |
| 2024-08-14 | 14.93 | $22.40 | 4800 |
| 2024-08-13 | 15.57 | $21.72 | 2000 |
| 2024-08-09 | 15.80 | $21.72 | 2000 |
| 2024-08-08 | 16.05 | $21.72 | 2000 |
| 2024-08-07 | 16.31 | $21.85 | 24307 |
| 2024-08-06 | 16.58 | $23.07 | 100 |
| 2024-08-05 | 17.15 | $23.07 | 100 |
| 2024-08-02 | 17.75 | $23.07 | 100 |
| 2024-08-01 | 18.38 | $23.07 | 19383 |
| 2024-07-31 | 18.93 | $22.48 | 21625 |
| 2024-07-30 | 19.51 | $24.10 | 9818 |
| 2024-07-29 | 19.05 | $23.92 | 250 |
| 2024-07-26 | 18.66 | $23.92 | 3723 |
| 2024-07-23 | 18.25 | $22.00 | 100 |
| 2024-07-22 | 18.92 | $22.00 | 5335 |
| 2024-07-19 | 19.62 | $21.75 | 24484 |
| 2024-07-18 | 20.60 | $22.25 | 11657 |
| 2024-07-16 | 21.44 | $22.45 | 7221 |
| 2024-07-15 | 22.09 | $22.10 | 11273 |
| 2024-07-11 | 23.01 | $20.59 | 11553 |
| 2024-07-03 | 23.17 | $20.66 | 110 |
| 2024-07-01 | 23.39 | $20.75 | 5185 |
| 2024-06-28 | 23.65 | $20.56 | — |
| 2024-06-27 | 23.63 | $20.56 | — |
| 2024-06-26 | 23.60 | $20.56 | 110 |
| 2024-06-25 | 23.58 | $21.15 | — |
| 2024-06-24 | 23.90 | $21.15 | 427 |
| 2024-06-17 | 24.23 | $21.49 | 403 |
| 2024-06-13 | 24.78 | $20.31 | 25 |
| 2024-06-10 | 24.26 | $21.65 | 285 |
| 2024-06-07 | 24.55 | $21.32 | 264 |
| 2024-06-05 | 24.48 | $21.52 | 490 |
| 2024-06-04 | 24.55 | $21.26 | 200 |
| 2024-06-03 | 24.30 | $21.31 | 230 |
| 2024-05-29 | 24.08 | $21.11 | 1825 |
| 2024-05-28 | 23.65 | $21.15 | 1758 |
| 2024-05-23 | 23.23 | $21.13 | 900 |
| 2024-05-16 | 22.70 | $21.76 | 613 |
| 2024-05-15 | 22.50 | $21.95 | 3100 |
| 2024-05-09 | 22.41 | $21.09 | 100 |
| 2024-05-08 | 21.35 | $21.28 | 2000 |
| 2024-05-06 | 20.33 | $22.23 | 3850 |
| 2024-05-03 | 19.82 | $22.26 | 1650 |
| 2024-05-02 | 19.30 | $22.40 | 500 |
| 2024-04-30 | 18.84 | $22.14 | 332 |
| 2024-04-29 | 18.05 | $22.16 | 748 |
| 2024-04-26 | 17.23 | $22.21 | 528 |
| 2024-04-25 | 16.39 | $22.50 | 6209 |
| 2024-04-19 | 15.68 | $22.27 | 235 |
| 2024-04-18 | 14.68 | $22.65 | 25295 |
| 2024-04-17 | 13.70 | $22.50 | 10775 |
| 2024-04-16 | 12.71 | $22.85 | 6100 |
| 2024-04-15 | 11.85 | $23.50 | 100 |
| 2024-04-09 | 11.31 | $24.92 | 165 |
| 2024-04-08 | 11.78 | $25.30 | 121 |
| 2024-04-03 | 12.18 | $25.32 | 1630 |
| 2024-04-02 | 12.60 | $25.35 | 139 |
| 2024-04-01 | 12.95 | $25.44 | 1069 |
| 2024-03-28 | 13.24 | $25.75 | 3107 |
| 2024-03-21 | 13.27 | $25.24 | 203 |
| 2024-03-19 | 13.69 | $24.50 | 200 |
| 2024-03-13 | 14.05 | $24.47 | 1485 |
| 2024-03-12 | 14.40 | $23.50 | 100 |
| 2024-03-08 | 13.74 | $23.88 | 119 |
| 2024-03-07 | 13.32 | $24.03 | 180 |
| 2024-03-06 | 13.00 | $24.03 | 302 |
| 2024-03-05 | 12.66 | $23.50 | 4213 |
| 2024-03-04 | 11.68 | $23.61 | 704 |
| 2024-03-01 | 10.78 | $24.25 | 1901 |
| 2024-02-29 | 10.30 | $24.30 | 7836 |
| 2024-02-28 | 9.81 | $24.59 | 10202 |
| 2024-02-27 | 9.51 | $25.20 | 107 |
| 2024-02-26 | 9.79 | $25.16 | — |
| 2024-02-23 | 10.03 | $25.16 | 6000 |
| 2024-02-22 | 10.29 | $25.35 | 6357 |
| 2024-02-21 | 10.77 | $25.30 | 13039 |
| 2024-02-20 | 11.27 | $25.75 | — |
| 2024-02-16 | 11.52 | $25.75 | 505 |
| 2024-02-15 | 11.78 | $25.59 | — |
| 2024-02-14 | 12.18 | $25.59 | 1007 |
| 2024-02-13 | 12.60 | $25.25 | 2121 |
| 2024-02-12 | 13.22 | $26.39 | 610 |
| 2024-02-09 | 13.03 | $25.85 | 1920 |
| 2024-02-08 | 13.26 | $26.30 | — |
| 2024-02-07 | 13.02 | $26.30 | 400 |
| 2024-02-06 | 12.77 | $26.00 | 300 |
| 2024-02-05 | 12.55 | $26.12 | — |
| 2024-02-02 | 12.44 | $26.12 | 558 |
| 2024-02-01 | 12.32 | $25.85 | — |
| 2024-01-31 | 12.43 | $25.85 | 4927 |
| 2024-01-30 | 12.56 | $25.92 | 416 |
| 2024-01-29 | 12.63 | $26.18 | 1487 |
| 2024-01-26 | 12.50 | $26.16 | 3003 |
| 2024-01-25 | 12.59 | $25.75 | 1702 |
| 2024-01-24 | 12.99 | $26.76 | 1778 |
| 2024-01-23 | 12.53 | $24.81 | 387 |
| 2024-01-22 | 12.64 | $24.45 | — |
| 2024-01-19 | 12.31 | $24.45 | — |
| 2024-01-18 | 11.96 | $24.45 | — |
| 2024-01-17 | 11.59 | $24.45 | 5590 |
| 2024-01-16 | 11.19 | $24.91 | — |
| 2024-01-12 | 11.24 | $24.91 | — |
| 2024-01-11 | 11.28 | $24.91 | 2218 |
| 2024-01-10 | 11.33 | $25.58 | 4770 |
| 2024-01-09 | 11.73 | $25.10 | — |
| 2024-01-08 | 11.67 | $25.10 | 4282 |
| 2024-01-05 | 11.61 | $25.25 | 8011 |
| 2024-01-04 | 11.59 | $25.49 | 7288 |
| 2024-01-03 | 11.80 | $25.45 | 7899 |
| 2024-01-02 | 11.99 | $26.25 | 7706 |
| 2023-12-29 | 11.85 | $26.53 | 9097 |
| 2023-12-28 | 11.48 | $26.20 | 14576 |
| 2023-12-27 | 11.27 | $26.20 | 8657 |
| 2023-12-26 | 11.00 | $26.48 | — |
| 2023-12-22 | 10.41 | $26.48 | 5183 |
| 2023-12-21 | 9.79 | $25.60 | 5313 |
| 2023-12-20 | 9.87 | $25.00 | — |
| 2023-12-19 | 10.22 | $25.00 | — |
| 2023-12-18 | 10.59 | $25.00 | 3500 |
| 2023-12-15 | 10.98 | $24.95 | 7302 |
| 2023-12-14 | 11.39 | $25.30 | 3322 |
| 2023-12-13 | 11.83 | $24.65 | 2998 |
| 2023-12-12 | 11.63 | $25.39 | — |
| 2023-12-11 | 12.17 | $25.39 | — |
| 2023-12-08 | 12.73 | $25.39 | 1818 |
| 2023-12-07 | 13.33 | $24.54 | 3572 |
| 2023-12-06 | 13.22 | $24.59 | — |
| 2023-12-05 | 13.15 | $24.59 | — |
| 2023-12-04 | 13.07 | $24.59 | — |
| 2023-12-01 | 12.99 | $24.59 | — |
| 2023-11-30 | 12.91 | $24.59 | — |
| 2023-11-29 | 12.82 | $24.59 | 1847 |
| 2023-11-28 | 12.73 | $24.85 | — |
| 2023-11-27 | 12.87 | $24.85 | — |
| 2023-11-24 | 13.01 | $24.85 | — |
| 2023-11-22 | 13.16 | $24.85 | 10282 |
| 2023-11-21 | 13.32 | $24.95 | 4622 |
| 2023-11-20 | 13.54 | $25.12 | 5171 |
| 2023-11-17 | 13.88 | $25.20 | 3761 |
| 2023-11-16 | 14.27 | $26.24 | — |
| 2023-11-15 | 14.73 | $26.24 | 908 |
| 2023-11-14 | 15.22 | $24.23 | — |
| 2023-11-13 | 14.90 | $24.23 | 6178 |
| 2023-11-10 | 14.56 | $24.50 | — |
| 2023-11-09 | 14.36 | $24.50 | 4296 |
| 2023-11-08 | 14.14 | $24.80 | — |
| 2023-11-07 | 14.11 | $24.80 | 10650 |
| 2023-11-06 | 14.08 | $24.90 | 3821 |
| 2023-11-03 | 14.12 | $24.80 | — |
| 2023-11-02 | 14.09 | $24.80 | 9707 |
| 2023-11-01 | 14.07 | $23.75 | 5535 |
| 2023-10-31 | 13.38 | $24.06 | 6938 |
| 2023-10-30 | 12.89 | $24.75 | — |
| 2023-10-27 | 12.69 | $24.75 | 2766 |
| 2023-10-26 | 12.48 | $26.75 | — |
| 2023-10-25 | 12.89 | $26.75 | 1503 |
| 2023-10-24 | 13.31 | $26.32 | 3563 |
| 2023-10-23 | 13.85 | $26.75 | 3683 |
| 2023-10-20 | 14.14 | $27.12 | 2697 |
| 2023-10-19 | 14.20 | $26.93 | 2379 |
| 2023-10-18 | 14.27 | $26.52 | — |
| 2023-10-17 | 14.64 | $26.52 | 1260 |
| 2023-10-16 | 15.04 | $26.79 | — |
| 2023-10-13 | 15.29 | $26.79 | 2430 |
| 2023-10-12 | 15.56 | $27.16 | 3854 |
| 2023-10-11 | 15.78 | $26.40 | 4751 |
| 2023-10-10 | 16.37 | $25.01 | 983 |
| 2023-10-09 | 16.61 | $26.96 | 261 |
| 2023-10-06 | 16.94 | $24.55 | — |
| 2023-10-05 | 16.40 | $24.55 | 7249 |
| 2023-10-04 | 15.84 | $25.21 | — |
| 2023-10-03 | 15.69 | $25.21 | — |
| 2023-10-02 | 15.53 | $25.21 | — |
| 2023-09-29 | 15.36 | $25.21 | — |
| 2023-09-28 | 15.19 | $25.21 | 173 |
| 2023-09-27 | 15.00 | $23.82 | — |
| 2023-09-26 | 13.36 | $23.82 | 5397 |
| 2023-09-25 | 11.63 | $25.00 | 2006 |
| 2023-09-22 | 10.42 | $25.50 | 8085 |
| 2023-09-21 | 9.47 | $24.84 | 10836 |
| 2023-09-20 | 8.48 | $26.00 | 9813 |
| 2023-09-19 | 8.23 | $25.70 | 13996 |
| 2023-09-18 | 7.97 | $26.24 | 15690 |
| 2023-09-15 | 7.96 | $26.25 | 17604 |
| 2023-09-14 | 7.96 | $26.11 | 13416 |
| 2023-09-13 | 7.96 | $25.50 | 3557 |
| 2023-09-12 | 7.39 | $26.25 | 15928 |
| 2023-09-11 | 7.44 | $26.20 | 4042 |
| 2023-09-08 | 7.43 | $26.00 | 18679 |
| 2023-09-07 | 7.20 | $26.25 | 20370 |
| 2023-09-06 | 6.96 | $26.74 | 13789 |
| 2023-09-05 | 7.25 | $27.00 | 110 |
| 2023-09-01 | 6.99 | $26.55 | — |
| 2023-08-31 | 7.18 | $26.55 | — |
| 2023-08-30 | 7.37 | $26.55 | 3474 |
| 2023-08-29 | 7.58 | $26.09 | — |
| 2023-08-28 | 7.67 | $26.09 | — |
| 2023-08-25 | 7.77 | $26.09 | 7005 |
| 2023-08-24 | 7.88 | $26.65 | — |
| 2023-08-23 | 7.97 | $26.65 | 1400 |
| 2023-08-22 | 8.06 | $26.45 | 4210 |
| 2023-08-21 | 8.30 | $26.37 | 1812 |
| 2023-08-18 | 8.56 | $26.50 | — |
| 2023-08-17 | 9.00 | $26.50 | 10337 |
| 2023-08-16 | 9.47 | $26.70 | — |
| 2023-08-15 | 9.57 | $26.70 | 9551 |
| 2023-08-14 | 9.67 | $26.79 | 14616 |
| 2023-08-11 | 9.86 | $26.55 | — |
| 2023-08-10 | 10.29 | $26.55 | — |
| 2023-08-09 | 10.75 | $26.55 | — |
| 2023-08-08 | 11.23 | $26.55 | 920 |
| 2023-08-07 | 11.73 | $28.00 | — |
| 2023-08-04 | 11.07 | $28.00 | — |
| 2023-08-03 | 10.37 | $28.00 | 718 |
| 2023-08-02 | 9.63 | $26.36 | — |
| 2023-08-01 | 9.96 | $26.36 | 1661 |
| 2023-07-31 | 10.30 | $25.94 | 109 |
| 2023-07-28 | 10.68 | $25.08 | — |
| 2023-07-27 | 10.25 | $25.08 | 309 |
| 2023-07-26 | 9.79 | $25.58 | 100 |
| 2023-07-25 | 9.69 | $25.80 | 16853 |
| 2023-07-24 | 9.63 | $26.35 | 1848 |
| 2023-07-21 | 10.12 | $26.34 | 1550 |
| 2023-07-20 | 10.62 | $26.80 | — |
| 2023-07-19 | 10.77 | $26.80 | 4755 |
| 2023-07-18 | 10.93 | $26.50 | 3460 |
| 2023-07-17 | 11.34 | $26.65 | — |
| 2023-07-14 | 11.45 | $26.65 | 737 |
| 2023-07-13 | 11.56 | $26.60 | 5000 |
| 2023-07-12 | 11.66 | $26.55 | — |
| 2023-07-11 | 11.90 | $26.55 | 8600 |
| 2023-07-10 | 12.15 | $26.20 | 900 |
| 2023-07-07 | 12.66 | $26.00 | 4283 |
| 2023-07-06 | 13.23 | $25.45 | 6199 |
| 2023-07-05 | 13.55 | $24.49 | — |
| 2023-07-03 | 13.02 | $24.49 | 500 |
| 2023-06-30 | 12.45 | $26.35 | 1150 |
| 2023-06-29 | 13.03 | $25.65 | — |
| 2023-06-28 | 13.06 | $25.65 | 750 |
| 2023-06-27 | 13.10 | $25.80 | 600 |
| 2023-06-26 | 13.26 | $26.31 | — |
| 2023-06-23 | 13.91 | $26.31 | — |
| 2023-06-22 | 14.58 | $26.31 | — |
| 2023-06-21 | 15.30 | $26.31 | — |
| 2023-06-20 | 16.04 | $26.31 | 1650 |
| 2023-06-16 | 16.83 | $26.36 | — |
| 2023-06-15 | 17.55 | $26.36 | 805 |
| 2023-06-14 | 18.30 | $25.72 | — |
| 2023-06-13 | 18.54 | $25.72 | — |
| 2023-06-12 | 18.80 | $25.72 | 130 |
| 2023-06-09 | 19.06 | $25.86 | 3632 |
| 2023-06-08 | 19.43 | $26.50 | 1024 |
| 2023-06-07 | 20.22 | $26.50 | 160 |
| 2023-06-06 | 20.94 | $25.24 | — |
| 2023-06-05 | 20.63 | $25.24 | — |
| 2023-06-02 | 20.31 | $25.24 | 9700 |
| 2023-06-01 | 19.98 | $25.30 | 2010 |
| 2023-05-31 | 19.49 | $25.05 | 2005 |
| 2023-05-30 | 18.76 | $24.95 | 4100 |
| 2023-05-26 | 18.03 | $25.92 | 6500 |
| 2023-05-25 | 17.68 | $26.10 | — |
| 2023-05-24 | 17.44 | $26.10 | 14509 |
| 2023-05-23 | 17.19 | $26.45 | 17450 |
| 2023-05-22 | 17.32 | $26.18 | 145 |
| 2023-05-19 | 17.01 | $26.60 | — |
| 2023-05-18 | 16.91 | $26.60 | 515 |
| 2023-05-17 | 16.81 | $26.49 | 231 |
| 2023-05-16 | 16.61 | $26.40 | 1935 |
| 2023-05-15 | 16.41 | $27.29 | — |
| 2023-05-12 | 16.64 | $27.29 | — |
| 2023-05-11 | 16.88 | $27.29 | 6300 |
| 2023-05-10 | 17.14 | $27.71 | — |
| 2023-05-09 | 17.44 | $27.71 | 8010 |
| 2023-05-08 | 17.77 | $28.60 | — |
| 2023-05-05 | 17.37 | $28.60 | 1808 |
| 2023-05-04 | 16.95 | $27.55 | 2200 |
| 2023-05-03 | 16.99 | $27.40 | 3700 |
| 2023-05-02 | 17.03 | $28.30 | 462 |
| 2023-05-01 | 16.33 | $28.34 | — |
| 2023-04-28 | 15.55 | $28.34 | 555 |
| 2023-04-27 | 14.74 | $24.75 | — |
| 2023-04-26 | 14.56 | $24.75 | 270 |
| 2023-04-25 | 14.37 | $25.00 | 2275 |
| 2023-04-24 | 14.39 | $25.10 | — |
| 2023-04-21 | 14.07 | $25.10 | — |
| 2023-04-20 | 13.74 | $25.10 | 1960 |
| 2023-04-19 | 13.38 | $25.45 | 1010 |
| 2023-04-18 | 13.26 | $25.75 | 2006 |
| 2023-04-17 | 13.36 | $25.84 | 101 |
| 2023-04-14 | 13.54 | $27.00 | — |
| 2023-04-13 | 13.72 | $27.00 | — |
| 2023-04-12 | 13.92 | $27.00 | 750 |
| 2023-04-11 | 14.12 | $27.10 | — |
| 2023-04-10 | 14.23 | $27.10 | — |
| 2023-04-06 | 14.36 | $27.10 | 3793 |
| 2023-04-05 | 14.48 | $26.86 | 100 |
| 2023-04-04 | 14.79 | $27.29 | 265 |
| 2023-04-03 | 14.73 | $29.19 | 305 |
| 2023-03-31 | 13.18 | $27.50 | 12980 |
| 2023-03-30 | 12.67 | $27.30 | 604 |
| 2023-03-29 | 12.38 | $27.30 | 800 |
| 2023-03-28 | 12.06 | $27.00 | 5662 |
| 2023-03-27 | 12.42 | $26.59 | 600 |
| 2023-03-24 | 12.82 | $27.08 | — |
| 2023-03-23 | 12.97 | $27.08 | — |
| 2023-03-22 | 13.12 | $27.08 | 255 |
| 2023-03-21 | 13.28 | $26.23 | — |
| 2023-03-20 | 13.27 | $26.23 | — |
| 2023-03-17 | 13.25 | $26.23 | — |
| 2023-03-16 | 13.23 | $26.23 | 3018 |
| 2023-03-15 | 13.22 | $26.22 | — |
| 2023-03-14 | 13.18 | $26.22 | — |
| 2023-03-13 | 13.15 | $26.22 | — |
| 2023-03-10 | 13.11 | $26.22 | 404 |
| 2023-03-09 | 13.08 | $27.22 | 130 |
| 2023-03-08 | 13.32 | $27.22 | — |
| 2023-03-07 | 13.58 | $27.22 | — |
| 2023-03-06 | 13.85 | $27.22 | — |
| 2023-03-03 | 14.13 | $27.22 | — |
| 2023-03-02 | 14.43 | $27.22 | — |
| 2023-03-01 | 14.75 | $27.22 | — |
| 2023-02-28 | 15.08 | $27.22 | 18271 |
| 2023-02-27 | 15.43 | $27.42 | — |
| 2023-02-24 | 15.59 | $27.42 | — |
| 2023-02-23 | 15.75 | $27.42 | — |
| 2023-02-22 | 15.92 | $27.42 | 100 |
| 2023-02-21 | 16.10 | $27.40 | 3928 |
| 2023-02-17 | 16.30 | $27.77 | — |
| 2023-02-16 | 16.19 | $27.77 | — |
| 2023-02-15 | 16.07 | $27.77 | — |
| 2023-02-14 | 15.95 | $27.77 | 204 |
| 2023-02-13 | 15.82 | $27.51 | 110 |
| 2023-02-10 | 15.82 | $27.65 | — |
| 2023-02-09 | 15.72 | $27.65 | 1305 |
| 2023-02-08 | 15.62 | $27.06 | 1000 |
| 2023-02-07 | 16.01 | $27.77 | 100 |
| 2023-02-06 | 15.93 | $26.89 | 1002 |
| 2023-02-03 | 16.34 | $27.16 | 325 |
| 2023-02-02 | 16.56 | $26.52 | 100 |
| 2023-02-01 | 17.18 | $25.30 | — |
| 2023-01-31 | 17.43 | $25.30 | — |
| 2023-01-30 | 17.70 | $25.30 | 8012 |
| 2023-01-27 | 17.98 | $25.29 | 19295 |
| 2023-01-26 | 18.27 | $26.21 | 100 |
| 2023-01-25 | 19.18 | $25.80 | 8200 |
| 2023-01-24 | 19.84 | $26.09 | 500 |
| 2023-01-23 | 20.54 | $25.99 | 476 |
| 2023-01-20 | 21.43 | $25.90 | 19136 |
| 2023-01-19 | 22.25 | $25.34 | 38200 |
| 2023-01-18 | 23.13 | $25.30 | 34913 |
| 2023-01-17 | 23.61 | $25.53 | — |
| 2023-01-13 | 24.30 | $25.53 | 10480 |
| 2023-01-12 | 25.02 | $26.34 | 360 |
| 2023-01-11 | 26.30 | $25.15 | — |
| 2023-01-10 | 26.83 | $25.15 | 286 |
| 2023-01-09 | 27.39 | $25.65 | 3270 |
| 2023-01-06 | 28.25 | $25.70 | 6223 |
| 2023-01-05 | 29.12 | $24.90 | 3977 |
| 2023-01-04 | 29.76 | $24.60 | — |
| 2023-01-03 | 29.91 | $24.60 | 5401 |
| 2022-12-30 | 30.07 | $24.57 | 678 |
| 2022-12-29 | 30.36 | $24.14 | — |
| 2022-12-28 | 30.31 | $24.14 | 7000 |
| 2022-12-27 | 30.26 | $23.39 | 1354 |
| 2022-12-23 | 30.20 | $24.40 | — |
| 2022-12-22 | 31.00 | $24.40 | — |
| 2022-12-21 | 31.85 | $24.40 | 3437 |
| 2022-12-20 | 32.74 | $23.00 | 1030 |
| 2022-12-19 | 32.66 | $23.25 | 155 |
| 2022-12-16 | 32.68 | $23.23 | 2581 |
| 2022-12-15 | 32.69 | $24.20 | 801 |
| 2022-12-14 | 33.03 | $24.68 | 2506 |
| 2022-12-13 | 33.69 | $24.64 | 2500 |
| 2022-12-12 | 34.39 | $23.39 | — |
| 2022-12-09 | 34.07 | $23.39 | 606 |
| 2022-12-08 | 33.73 | $23.64 | 302 |
| 2022-12-07 | 33.46 | $24.45 | — |
| 2022-12-06 | 33.50 | $24.45 | 252 |
| 2022-12-05 | 33.54 | $25.00 | 503 |
| 2022-12-02 | 33.81 | $25.65 | 3200 |
| 2022-12-01 | 34.28 | $25.70 | 3302 |
| 2022-11-30 | 34.88 | $25.51 | 7530 |
| 2022-11-29 | 35.37 | $25.67 | 290 |
| 2022-11-28 | 36.04 | $25.35 | 1300 |
| 2022-11-25 | 36.53 | $24.05 | — |
| 2022-11-23 | 36.02 | $24.05 | — |
| 2022-11-22 | 35.49 | $24.05 | — |
| 2022-11-21 | 34.94 | $24.05 | — |
| 2022-11-18 | 34.35 | $24.05 | 753 |
| 2022-11-17 | 33.73 | $23.40 | 200 |
| 2022-11-16 | 32.60 | $23.40 | 7234 |
| 2022-11-15 | 31.42 | $24.44 | 2289 |
| 2022-11-14 | 30.32 | $25.01 | 2496 |
| 2022-11-11 | 29.38 | $24.81 | 115 |
| 2022-11-10 | 28.25 | $25.66 | 161 |
| 2022-11-09 | 27.27 | $25.15 | — |
| 2022-11-08 | 25.86 | $25.15 | 2475 |
| 2022-11-07 | 24.38 | $24.93 | 355 |
| 2022-11-04 | 22.67 | $24.94 | 961 |
| 2022-11-03 | 20.89 | $25.41 | 2243 |
| 2022-11-02 | 19.02 | $29.76 | 6510 |
| 2022-11-01 | 18.32 | $30.67 | 1295 |
| 2022-10-31 | 17.98 | $32.65 | — |
| 2022-10-28 | 18.80 | $32.65 | 2715 |
| 2022-10-27 | 19.66 | $33.31 | 116 |
| 2022-10-26 | 20.17 | $32.89 | — |
| 2022-10-25 | 21.01 | $32.89 | 100 |
| 2022-10-24 | 21.89 | $31.95 | — |
| 2022-10-21 | 22.50 | $31.95 | 16105 |
| 2022-10-20 | 23.14 | $31.99 | 600 |
| 2022-10-19 | 24.02 | $32.06 | — |
| 2022-10-18 | 25.00 | $32.06 | 902 |
| 2022-10-17 | 26.03 | $30.57 | — |
| 2022-10-14 | 25.76 | $30.57 | — |
| 2022-10-13 | 25.47 | $30.57 | — |
| 2022-10-12 | 25.17 | $30.57 | 292 |
| 2022-10-11 | 24.85 | $30.61 | 2620 |
| 2022-10-10 | 24.52 | $31.15 | — |
| 2022-10-07 | 24.49 | $31.15 | 2646 |
| 2022-10-06 | 24.47 | $31.28 | — |
| 2022-10-05 | 24.29 | $31.28 | — |
| 2022-10-04 | 24.10 | $31.28 | — |
| 2022-10-03 | 23.90 | $31.28 | 250 |
| 2022-09-30 | 23.69 | $30.15 | 1890 |
| 2022-09-29 | 22.58 | $30.22 | 1525 |
| 2022-09-28 | 21.43 | $30.72 | — |
| 2022-09-27 | 20.40 | $30.72 | 2950 |
| 2022-09-26 | 19.32 | $30.75 | 903 |
| 2022-09-23 | 17.68 | $32.13 | — |
| 2022-09-22 | 16.40 | $32.13 | 535 |
| 2022-09-21 | 15.05 | $32.45 | 980 |
| 2022-09-20 | 13.74 | $34.25 | — |
| 2022-09-19 | 13.12 | $34.25 | 4319 |
| 2022-09-16 | 12.47 | $34.61 | 5001 |
| 2022-09-15 | 12.21 | $36.33 | — |
| 2022-09-14 | 12.50 | $36.33 | — |
| 2022-09-13 | 12.80 | $36.33 | 400 |
| 2022-09-12 | 13.12 | $37.00 | 612 |
| 2022-09-09 | 12.78 | $36.00 | — |
| 2022-09-08 | 13.18 | $36.00 | 200 |
| 2022-09-07 | 13.60 | $35.00 | 1002 |
| 2022-09-06 | 13.64 | $35.10 | — |
| 2022-09-02 | 13.77 | $35.10 | 2000 |
| 2022-09-01 | 13.91 | $34.78 | — |
| 2022-08-31 | 13.72 | $34.78 | — |
| 2022-08-30 | 13.53 | $34.78 | 200 |
| 2022-08-29 | 13.32 | $35.90 | — |
| 2022-08-26 | 13.98 | $35.90 | 3859 |
| 2022-08-25 | 14.68 | $36.28 | — |
| 2022-08-24 | 15.10 | $36.28 | — |
| 2022-08-23 | 15.54 | $36.28 | 128 |
| 2022-08-22 | 16.00 | $36.30 | — |
| 2022-08-19 | 16.47 | $36.30 | — |
| 2022-08-18 | 16.96 | $36.30 | — |
| 2022-08-17 | 17.48 | $36.30 | 1900 |
| 2022-08-16 | 18.03 | $37.39 | 152 |
| 2022-08-15 | 17.73 | $37.55 | 605 |
| 2022-08-12 | 17.42 | $37.25 | — |
| 2022-08-11 | 17.26 | $37.25 | 979 |
| 2022-08-10 | 17.08 | $37.21 | 200 |
| 2022-08-09 | 16.92 | $36.25 | — |
| 2022-08-08 | 17.27 | $36.25 | — |
| 2022-08-05 | 17.63 | $36.25 | 200 |
| 2022-08-04 | 18.02 | $35.86 | 505 |
| 2022-08-03 | 18.54 | $36.29 | 200 |
| 2022-08-02 | 18.83 | $37.37 | — |
| 2022-08-01 | 18.34 | $37.37 | — |
| 2022-07-29 | 17.83 | $37.37 | 200 |
| 2022-07-28 | 17.30 | $38.25 | — |
| 2022-07-27 | 15.95 | $38.25 | — |
| 2022-07-26 | 14.53 | $38.25 | — |
| 2022-07-25 | 13.04 | $38.25 | — |
| 2022-07-22 | 11.46 | $38.25 | 1149 |
| 2022-07-21 | 9.81 | $36.83 | 828 |
| 2022-07-20 | 8.73 | $33.94 | — |
| 2022-07-19 | 9.07 | $33.94 | — |
| 2022-07-18 | 9.43 | $33.94 | 481 |
| 2022-07-15 | 9.81 | $33.66 | 1100 |
| 2022-07-14 | 9.97 | $33.59 | 1100 |
| 2022-07-13 | 10.09 | $33.35 | — |
| 2022-07-12 | 10.43 | $33.35 | 4200 |
| 2022-07-11 | 10.79 | $33.10 | — |
| 2022-07-08 | 10.63 | $33.10 | — |
| 2022-07-07 | 10.46 | $33.10 | — |
| 2022-07-06 | 10.29 | $33.10 | 3730 |
| 2022-07-05 | 10.11 | $33.37 | 1075 |
| 2022-07-01 | 10.17 | $33.46 | — |
| 2022-06-30 | 10.29 | $33.46 | — |
| 2022-06-29 | 10.41 | $33.46 | — |
| 2022-06-28 | 10.54 | $33.46 | 100 |
| 2022-06-27 | 10.68 | $33.00 | 319 |
| 2022-06-24 | 10.59 | $33.15 | — |
| 2022-06-23 | 10.56 | $33.15 | 340 |
| 2022-06-22 | 10.52 | $33.32 | 400 |
| 2022-06-21 | 10.52 | $31.95 | — |
| 2022-06-17 | 9.84 | $31.95 | 14153 |
| 2022-06-16 | 9.13 | $31.85 | 7918 |
| 2022-06-15 | 8.58 | $32.59 | 100 |
| 2022-06-14 | 8.24 | $32.90 | 4220 |
| 2022-06-13 | 8.00 | $32.80 | 1210 |
| 2022-06-10 | 7.69 | $35.75 | — |
| 2022-06-09 | 7.63 | $35.75 | 360 |
| 2022-06-08 | 7.56 | $35.40 | — |
| 2022-06-07 | 7.63 | $35.40 | — |
| 2022-06-06 | 7.70 | $35.40 | — |
| 2022-06-03 | 7.77 | $35.40 | 972 |
| 2022-06-02 | 7.85 | $34.50 | — |
| 2022-06-01 | 8.25 | $34.50 | 1220 |
| 2022-05-31 | 8.67 | $36.00 | — |
| 2022-05-27 | 8.54 | $36.00 | 2500 |
| 2022-05-26 | 8.41 | $33.87 | — |
| 2022-05-25 | 8.69 | $33.87 | 7101 |
| 2022-05-24 | 8.98 | $33.23 | 12735 |
| 2022-05-23 | 9.07 | $34.37 | — |
| 2022-05-20 | 9.39 | $34.37 | 6159 |
| 2022-05-19 | 9.73 | $35.04 | 10286 |
| 2022-05-18 | 9.74 | $35.68 | 268 |
| 2022-05-17 | 9.45 | $35.25 | 120 |
| 2022-05-16 | 9.28 | $34.59 | 230 |
| 2022-05-13 | 9.31 | $34.67 | 4882 |
| 2022-05-12 | 9.35 | $32.00 | 205 |
| 2022-05-11 | 9.34 | $33.25 | — |
| 2022-05-10 | 9.79 | $33.25 | 392 |
| 2022-05-09 | 10.27 | $34.00 | 1798 |
| 2022-05-06 | 10.55 | $37.40 | 2780 |
| 2022-05-05 | 9.81 | $36.60 | 17136 |
| 2022-05-04 | 9.02 | $37.10 | 2216 |
| 2022-05-03 | 8.76 | $36.78 | 6900 |
| 2022-05-02 | 8.62 | $36.03 | 3077 |
| 2022-04-29 | 8.64 | $36.25 | 701 |
| 2022-04-28 | 8.54 | $36.02 | 801 |
| 2022-04-27 | 8.60 | $34.47 | 823 |
| 2022-04-26 | 8.93 | $35.00 | 2259 |
| 2022-04-25 | 9.04 | $37.82 | 1761 |
| 2022-04-22 | 8.94 | $35.50 | 2214 |
| 2022-04-21 | 9.36 | $36.00 | 9302 |
| 2022-04-20 | 9.75 | $37.83 | 2475 |
| 2022-04-19 | 9.40 | $37.59 | 3462 |
| 2022-04-18 | 9.04 | $36.70 | 4366 |
| 2022-04-14 | 9.00 | $35.60 | 715 |
| 2022-04-13 | 9.43 | $35.89 | 270 |
| 2022-04-12 | 9.89 | $35.15 | 100 |
| 2022-04-11 | 10.02 | $34.77 | 455 |
| 2022-04-08 | 10.15 | $34.60 | — |
| 2022-04-07 | 10.03 | $34.60 | 3813 |
| 2022-04-06 | 9.91 | $34.45 | 10600 |
| 2022-04-05 | 9.72 | $34.59 | 601 |
| 2022-04-04 | 9.80 | $34.07 | 4833 |
| 2022-04-01 | 9.77 | $34.15 | 19532 |
| 2022-03-31 | 9.74 | $34.65 | 13908 |
| 2022-03-30 | 9.83 | $35.30 | 1631 |
| 2022-03-29 | 10.27 | $34.62 | 235 |
| 2022-03-28 | 10.48 | $34.45 | 6233 |
| 2022-03-25 | 10.70 | $35.35 | 1078 |
| 2022-03-24 | 11.16 | $35.75 | 3920 |
| 2022-03-23 | 11.51 | $36.94 | 165 |
| 2022-03-22 | 11.41 | $36.55 | 313 |
| 2022-03-21 | 11.37 | $36.83 | — |
| 2022-03-18 | 11.21 | $36.83 | 434 |
| 2022-03-17 | 11.05 | $35.07 | 563 |
| 2022-03-16 | 11.38 | $34.25 | 983 |
| 2022-03-15 | 11.97 | $32.85 | — |
| 2022-03-14 | 12.06 | $32.85 | 151 |
| 2022-03-11 | 12.16 | $32.00 | — |
| 2022-03-10 | 11.94 | $32.00 | — |
| 2022-03-09 | 11.72 | $32.00 | — |
| 2022-03-08 | 11.48 | $32.00 | 100 |
| 2022-03-07 | 11.22 | $32.50 | 551 |
| 2022-03-04 | 11.08 | $34.81 | 560 |
| 2022-03-03 | 11.53 | $35.70 | 1910 |
| 2022-03-02 | 11.99 | $36.62 | 440 |
| 2022-03-01 | 12.19 | $37.69 | 1013 |
| 2022-02-28 | 12.05 | $35.69 | 250 |
| 2022-02-25 | 12.05 | $35.28 | — |
| 2022-02-24 | 11.87 | $35.28 | 4312 |
| 2022-02-23 | 11.68 | $35.90 | 170 |
| 2022-02-22 | 12.03 | $35.10 | 335 |
| 2022-02-18 | 12.07 | $35.37 | 774 |
| 2022-02-17 | 12.15 | $35.64 | 6725 |
| 2022-02-16 | 12.30 | $36.51 | 530 |
| 2022-02-15 | 12.81 | $36.98 | 810 |
| 2022-02-14 | 13.43 | $37.06 | 373 |
| 2022-02-11 | 14.08 | $37.68 | 508 |
| 2022-02-10 | 14.56 | $38.55 | 720 |
| 2022-02-09 | 14.75 | $38.73 | 280 |
| 2022-02-08 | 15.06 | $37.94 | 779 |
| 2022-02-07 | 15.59 | $38.31 | 2000 |
| 2022-02-04 | 16.03 | $38.22 | 285 |
| 2022-02-03 | 16.54 | $38.13 | 538 |
| 2022-02-02 | 17.10 | $39.25 | 232 |
| 2022-02-01 | 17.34 | $38.08 | 584 |
| 2022-01-31 | 17.91 | $34.36 | 1491 |
| 2022-01-28 | 18.00 | $32.72 | 9590 |
| 2022-01-27 | 17.38 | $32.55 | 5065 |
| 2022-01-26 | 16.85 | $32.55 | 15898 |
| 2022-01-25 | 16.30 | $32.90 | 7700 |
| 2022-01-24 | 15.48 | $33.90 | 7997 |
| 2022-01-21 | 14.62 | $33.85 | 6250 |
| 2022-01-20 | 14.08 | $34.77 | 1077 |
| 2022-01-19 | 13.74 | $35.02 | 2899 |
| 2022-01-18 | 13.40 | $35.65 | 3557 |
| 2022-01-14 | 13.27 | $36.50 | 3492 |
| 2022-01-13 | 13.28 | $36.35 | 2145 |
| 2022-01-12 | 13.32 | $37.00 | 183 |
| 2022-01-11 | 13.54 | $36.37 | 304 |
| 2022-01-10 | 13.60 | $34.70 | 193 |
| 2022-01-07 | 13.05 | $35.75 | 1666 |
| 2022-01-06 | 12.71 | $35.40 | 5590 |
| 2022-01-05 | 12.12 | $36.17 | 1452 |
| 2022-01-04 | 11.80 | $37.81 | 1629 |
| 2022-01-03 | 11.81 | $36.48 | 801 |
| 2021-12-31 | 11.74 | $37.94 | 8037 |
| 2021-12-30 | 11.47 | $37.71 | 1181 |
| 2021-12-29 | 11.35 | $36.70 | 6257 |
| 2021-12-28 | 11.58 | $35.19 | — |
| 2021-12-27 | 11.96 | $35.19 | — |
| 2021-12-23 | 12.35 | $35.19 | 2404 |
| 2021-12-22 | 12.77 | $35.28 | 560 |
| 2021-12-21 | 13.07 | $33.83 | 400 |
| 2021-12-20 | 12.77 | $33.15 | 8567 |
| 2021-12-17 | 12.20 | $33.85 | 6650 |
| 2021-12-16 | 11.83 | $34.24 | 162 |
| 2021-12-15 | 11.72 | $33.15 | 16272 |
| 2021-12-14 | 11.08 | $32.65 | 17363 |
| 2021-12-13 | 10.66 | $33.26 | 9876 |
| 2021-12-10 | 10.39 | $33.60 | 3683 |
| 2021-12-09 | 10.23 | $34.10 | 8125 |
| 2021-12-08 | 10.24 | $34.35 | 1425 |
| 2021-12-07 | 10.33 | $35.18 | 721 |
| 2021-12-06 | 10.69 | $34.59 | 635 |
| 2021-12-03 | 10.83 | $33.45 | 266 |
| 2021-12-02 | 10.49 | $34.38 | 333 |
| 2021-12-01 | 10.45 | $35.35 | 2350 |
| 2021-11-30 | 10.75 | $35.96 | 4078 |
| 2021-11-29 | 11.25 | $37.80 | 1539 |
| 2021-11-26 | 11.75 | $36.50 | 472 |
| 2021-11-24 | 11.94 | $37.01 | — |
| 2021-11-23 | 12.52 | $37.01 | 160 |
| 2021-11-22 | 13.13 | $38.00 | 625 |
| 2021-11-19 | 13.36 | $38.77 | 1409 |
| 2021-11-18 | 13.27 | $39.00 | 923 |
| 2021-11-17 | 13.05 | $39.89 | 1637 |
| 2021-11-16 | 12.65 | $39.10 | 429 |
| 2021-11-15 | 12.47 | $38.43 | 858 |
| 2021-11-12 | 12.43 | $38.34 | 415 |
| 2021-11-11 | 12.49 | $38.07 | 350 |
| 2021-11-10 | 12.65 | $39.20 | 9119 |
| 2021-11-09 | 12.36 | $39.17 | 1124 |
| 2021-11-08 | 12.06 | $39.07 | 3585 |
| 2021-11-05 | 11.50 | $38.88 | 3022 |
| 2021-11-04 | 10.95 | $38.67 | 12027 |
| 2021-11-03 | 10.37 | $33.27 | 2425 |
| 2021-11-02 | 10.66 | $34.01 | 2123 |
| 2021-11-01 | 11.10 | $34.60 | — |
| 2021-10-29 | 11.29 | $34.60 | 1877 |
| 2021-10-28 | 11.49 | $35.08 | 603 |
| 2021-10-27 | 11.49 | $33.51 | 4081 |
| 2021-10-26 | 12.00 | $33.64 | 1373 |
| 2021-10-25 | 12.40 | $33.86 | 2284 |
| 2021-10-22 | 12.79 | $34.10 | 2745 |
| 2021-10-21 | 13.06 | $34.14 | 799 |
| 2021-10-20 | 13.44 | $34.00 | 493 |
| 2021-10-19 | 13.88 | $33.75 | 1650 |
| 2021-10-18 | 14.37 | $34.15 | 3202 |
| 2021-10-15 | 14.82 | $34.50 | 1785 |
| 2021-10-14 | 15.21 | $35.02 | 1168 |
| 2021-10-13 | 15.35 | $32.71 | — |
| 2021-10-12 | 16.13 | $32.71 | 1057 |
| 2021-10-11 | 16.94 | $32.39 | 702 |
| 2021-10-08 | 17.64 | $33.35 | 798 |
| 2021-10-07 | 18.50 | $33.22 | 2338 |
| 2021-10-06 | 19.40 | $33.18 | 8678 |
| 2021-10-05 | 20.40 | $33.79 | 5279 |
| 2021-10-04 | 21.00 | $33.58 | 2417 |
| 2021-10-01 | 21.86 | $32.09 | 1012 |
| 2021-09-30 | 22.81 | $32.55 | 8035 |
| 2021-09-29 | 23.97 | $32.36 | 12208 |
| 2021-09-28 | 25.19 | $32.52 | 5421 |
| 2021-09-27 | 26.46 | $35.25 | 1967 |
| 2021-09-24 | 27.13 | $34.50 | 334 |
| 2021-09-23 | 28.04 | $34.32 | 3873 |
| 2021-09-22 | 29.00 | $33.91 | 245 |
| 2021-09-21 | 30.15 | $32.80 | 1023 |
| 2021-09-20 | 31.59 | $32.60 | 8262 |
| 2021-09-17 | 33.17 | $33.80 | 1173 |
| 2021-09-16 | 34.52 | $34.53 | — |
| 2021-09-15 | 35.63 | $34.53 | 521 |
| 2021-09-14 | 36.80 | $34.98 | 210 |
| 2021-09-13 | 37.88 | $35.17 | 19049 |
| 2021-09-10 | 39.02 | $36.33 | 237 |
| 2021-09-09 | 39.43 | $36.34 | — |
| 2021-09-08 | 39.86 | $36.34 | 2086 |
| 2021-09-07 | 40.32 | $38.13 | 307 |
| 2021-09-03 | 40.20 | $38.50 | — |
| 2021-09-02 | 39.96 | $38.50 | — |
| 2021-09-01 | 39.71 | $38.50 | 447 |
| 2021-08-31 | 39.45 | $38.35 | 2206 |
| 2021-08-30 | 39.17 | $38.31 | 2713 |
| 2021-08-27 | 38.79 | $38.00 | 1379 |
| 2021-08-26 | 38.42 | $39.10 | 1401 |
| 2021-08-25 | 37.77 | $40.92 | 1017 |
| 2021-08-24 | 36.88 | $39.93 | 3584 |
| 2021-08-23 | 36.00 | $39.41 | 6150 |
| 2021-08-20 | 35.11 | $37.00 | 5140 |
| 2021-08-19 | 34.31 | $36.09 | 4095 |
| 2021-08-18 | 33.32 | $37.75 | 6049 |
| 2021-08-17 | 31.94 | $37.47 | 4463 |
| 2021-08-16 | 30.49 | $38.37 | 2691 |
| 2021-08-13 | 28.78 | $37.62 | 1679 |
| 2021-08-12 | 27.01 | $37.35 | 421 |
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