Is Topaz Energy Corp. (TPZEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Topaz Energy Corp. (TPZEF) research center and poll results.
OTC : TPZEF
Topaz Energy Corp. — Technical Indicators
$22.595 USD
-$0.14 (-0.62%)
- Volume
- 200
- Average Volume
- 118.24K
- Market Capitalization
- $3.5B
- P/E Ratio
- 33.01
- Dividend Yield
- 4.26%
- Price Target
- Year High
- $24.42
- Year Low
- $17.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.39
- Current Ratio
- $2.93
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.64
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.48
Average
16.98
Maximum
23.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.64 | $22.60 | 253600 |
| 2026-07-17 | 21.59 | $22.74 | 37525 |
| 2026-07-16 | 21.55 | $22.52 | 64029 |
| 2026-07-15 | 21.52 | $22.23 | 166500 |
| 2026-07-14 | 21.57 | $22.20 | 72800 |
| 2026-07-13 | 21.63 | $22.20 | 267542 |
| 2026-07-10 | 21.68 | $21.99 | 500 |
| 2026-07-09 | 21.75 | $21.99 | 33124 |
| 2026-07-08 | 21.81 | $22.06 | 18700 |
| 2026-07-07 | 21.89 | $21.35 | 5248 |
| 2026-07-06 | 22.02 | $21.09 | 95308 |
| 2026-07-02 | 22.15 | $20.91 | 34100 |
| 2026-07-01 | 22.29 | $21.06 | 878 |
| 2026-06-30 | 22.42 | $21.00 | 19727 |
| 2026-06-29 | 22.54 | $20.79 | 489928 |
| 2026-06-26 | 22.65 | $20.96 | 39324 |
| 2026-06-25 | 22.77 | $21.13 | 17400 |
| 2026-06-24 | 22.89 | $20.86 | 38300 |
| 2026-06-23 | 23.02 | $21.54 | 30500 |
| 2026-06-22 | 23.14 | $21.65 | 1.0M |
| 2026-06-18 | 23.27 | $21.53 | 54006 |
| 2026-06-17 | 23.41 | $21.96 | 64300 |
| 2026-06-16 | 23.53 | $21.96 | 4.3M |
| 2026-06-15 | 23.64 | $23.25 | 600 |
| 2026-06-12 | 23.69 | $23.25 | 22719 |
| 2026-06-11 | 23.71 | $23.33 | 13500 |
| 2026-06-10 | 23.70 | $23.40 | 1100 |
| 2026-06-09 | 23.69 | $23.06 | 3900 |
| 2026-06-08 | 23.70 | $23.80 | — |
| 2026-06-05 | 23.66 | $23.80 | 200 |
| 2026-06-04 | 23.62 | $23.80 | 206 |
| 2026-06-03 | 23.59 | $23.57 | 240 |
| 2026-06-02 | 23.59 | $23.70 | 915 |
| 2026-06-01 | 23.57 | $23.36 | 2100 |
| 2026-05-29 | 23.55 | $23.03 | 6809 |
| 2026-05-28 | 23.56 | $23.43 | 1944 |
| 2026-05-27 | 23.54 | $23.47 | 100 |
| 2026-05-26 | 23.48 | $23.47 | 6533 |
| 2026-05-22 | 23.42 | $24.07 | 1500 |
| 2026-05-21 | 23.31 | $24.20 | 300 |
| 2026-05-20 | 23.21 | $24.20 | 3441 |
| 2026-05-19 | 23.09 | $24.42 | 3700 |
| 2026-05-18 | 22.96 | $24.27 | 2810 |
| 2026-05-15 | 22.83 | $24.19 | 2604 |
| 2026-05-14 | 22.69 | $23.58 | 500 |
| 2026-05-13 | 22.62 | $23.18 | 200 |
| 2026-05-12 | 22.57 | $23.18 | 200 |
| 2026-05-11 | 22.52 | $23.18 | 1530 |
| 2026-05-08 | 22.47 | $23.17 | 3341 |
| 2026-05-07 | 22.41 | $22.94 | 125 |
| 2026-05-06 | 22.35 | $23.26 | 1036 |
| 2026-05-05 | 22.29 | $23.57 | 700 |
| 2026-05-04 | 22.24 | $23.19 | 6844 |
| 2026-05-01 | 22.20 | $23.05 | 225 |
| 2026-04-30 | 22.17 | $23.11 | 1415 |
| 2026-04-29 | 22.10 | $23.01 | 1700 |
| 2026-04-28 | 22.06 | $22.36 | 2105 |
| 2026-04-27 | 22.07 | $22.21 | 3132 |
| 2026-04-24 | 22.10 | $22.02 | 103 |
| 2026-04-23 | 22.13 | $22.05 | 200 |
| 2026-04-22 | 22.15 | $21.85 | 915 |
| 2026-04-21 | 22.21 | $21.83 | 600 |
| 2026-04-20 | 22.26 | $21.75 | 1000 |
| 2026-04-17 | 22.35 | $21.30 | 2900 |
| 2026-04-16 | 22.45 | $22.18 | 1300 |
| 2026-04-15 | 22.50 | $22.14 | 1310 |
| 2026-04-14 | 22.55 | $22.17 | 100 |
| 2026-04-13 | 22.60 | $22.17 | 532 |
| 2026-04-10 | 22.63 | $22.07 | 900 |
| 2026-04-09 | 22.67 | $21.74 | 700 |
| 2026-04-08 | 22.74 | $21.95 | 1700 |
| 2026-04-07 | 22.79 | $22.68 | 834 |
| 2026-04-06 | 22.82 | $22.41 | 2000 |
| 2026-04-02 | 22.85 | $22.33 | 5600 |
| 2026-04-01 | 22.88 | $21.75 | 26400 |
| 2026-03-31 | 22.94 | $22.22 | 17100 |
| 2026-03-30 | 22.98 | $22.58 | 7300 |
| 2026-03-27 | 23.01 | $22.75 | 2917 |
| 2026-03-26 | 23.00 | $22.74 | 746 |
| 2026-03-25 | 23.00 | $22.46 | 1044 |
| 2026-03-24 | 22.99 | $22.88 | 1000 |
| 2026-03-23 | 22.96 | $22.94 | 1500 |
| 2026-03-20 | 22.91 | $23.54 | 1700 |
| 2026-03-19 | 22.83 | $23.32 | 2000 |
| 2026-03-18 | 22.74 | $23.19 | 1327 |
| 2026-03-17 | 22.64 | $23.04 | 3200 |
| 2026-03-16 | 22.54 | $23.16 | 2200 |
| 2026-03-13 | 22.44 | $22.92 | 1221 |
| 2026-03-12 | 22.34 | $22.87 | 9700 |
| 2026-03-11 | 22.24 | $23.06 | 19100 |
| 2026-03-10 | 22.13 | $22.87 | 19308 |
| 2026-03-09 | 22.03 | $23.36 | 13800 |
| 2026-03-06 | 21.91 | $23.09 | 50830 |
| 2026-03-05 | 21.78 | $22.84 | 1619 |
| 2026-03-04 | 21.69 | $23.02 | 308 |
| 2026-03-03 | 21.59 | $22.93 | 15000 |
| 2026-03-02 | 21.52 | $23.13 | 3800 |
| 2026-02-27 | 21.43 | $22.65 | 200 |
| 2026-02-26 | 21.38 | $22.65 | 500 |
| 2026-02-25 | 21.32 | $22.40 | 3046 |
| 2026-02-24 | 21.26 | $22.25 | 911 |
| 2026-02-23 | 21.20 | $21.98 | 3200 |
| 2026-02-20 | 21.13 | $21.84 | 800 |
| 2026-02-19 | 21.06 | $21.52 | 2127 |
| 2026-02-18 | 21.00 | $21.23 | 3300 |
| 2026-02-17 | 20.92 | $21.00 | 2600 |
| 2026-02-13 | 20.85 | $21.10 | 700 |
| 2026-02-12 | 20.77 | $21.00 | 2402 |
| 2026-02-11 | 20.69 | $20.93 | 3118 |
| 2026-02-10 | 20.62 | $20.82 | 644 |
| 2026-02-09 | 20.56 | $20.90 | 2100 |
| 2026-02-06 | 20.48 | $20.90 | 5100 |
| 2026-02-05 | 20.38 | $20.53 | 3300 |
| 2026-02-04 | 20.31 | $21.10 | 2212 |
| 2026-02-03 | 20.21 | $21.00 | 1023 |
| 2026-02-02 | 20.14 | $21.42 | — |
| 2026-01-30 | 20.07 | $21.42 | 20500 |
| 2026-01-29 | 20.00 | $21.53 | 2000 |
| 2026-01-28 | 19.93 | $21.51 | 600 |
| 2026-01-27 | 19.86 | $21.30 | 2512 |
| 2026-01-26 | 19.80 | $20.92 | 7530 |
| 2026-01-23 | 19.76 | $20.64 | 2912 |
| 2026-01-22 | 19.72 | $20.48 | 2926 |
| 2026-01-21 | 19.68 | $20.24 | 11400 |
| 2026-01-20 | 19.65 | $19.67 | 3500 |
| 2026-01-16 | 19.64 | $19.64 | 1049 |
| 2026-01-15 | 19.64 | $19.37 | 2800 |
| 2026-01-14 | 19.65 | $19.43 | 6805 |
| 2026-01-13 | 19.68 | $19.54 | 1100 |
| 2026-01-12 | 19.74 | $19.59 | 302 |
| 2026-01-09 | 19.78 | $19.43 | 1600 |
| 2026-01-08 | 19.83 | $18.86 | 3348 |
| 2026-01-07 | 19.90 | $19.03 | 5000 |
| 2026-01-06 | 19.98 | $19.27 | 4207 |
| 2026-01-05 | 20.07 | $19.48 | 6100 |
| 2026-01-02 | 20.12 | $19.95 | 6521 |
| 2025-12-31 | 20.16 | $20.09 | 713 |
| 2025-12-30 | 20.16 | $20.24 | 709 |
| 2025-12-29 | 20.17 | $20.09 | 2907 |
| 2025-12-26 | 20.15 | $20.06 | 172 |
| 2025-12-24 | 20.14 | $20.06 | 1400 |
| 2025-12-23 | 20.12 | $19.78 | 172 |
| 2025-12-22 | 20.11 | $19.78 | 2226 |
| 2025-12-19 | 20.10 | $19.62 | 6200 |
| 2025-12-18 | 20.10 | $19.47 | 5400 |
| 2025-12-17 | 20.11 | $19.72 | 6500 |
| 2025-12-16 | 20.10 | $19.52 | 10800 |
| 2025-12-15 | 20.08 | $20.10 | 7345 |
| 2025-12-12 | 20.02 | $20.62 | 15827 |
| 2025-12-11 | 19.92 | $20.42 | 3040 |
| 2025-12-10 | 19.84 | $20.44 | 4400 |
| 2025-12-09 | 19.77 | $20.34 | 3300 |
| 2025-12-08 | 19.67 | $20.64 | 1.1M |
| 2025-12-05 | 19.54 | $20.94 | 3600 |
| 2025-12-04 | 19.39 | $20.61 | 2900 |
| 2025-12-03 | 19.24 | $20.65 | 27217 |
| 2025-12-02 | 19.08 | $20.15 | 1815 |
| 2025-12-01 | 18.96 | $20.30 | 53443 |
| 2025-11-28 | 18.83 | $19.82 | — |
| 2025-11-26 | 18.73 | $19.82 | 1000 |
| 2025-11-25 | 18.63 | $19.63 | 6000 |
| 2025-11-24 | 18.54 | $19.63 | 19900 |
| 2025-11-21 | 18.45 | $19.56 | 3100 |
| 2025-11-20 | 18.35 | $19.69 | 7140 |
| 2025-11-19 | 18.25 | $19.66 | 11900 |
| 2025-11-18 | 18.16 | $19.47 | 6500 |
| 2025-11-17 | 18.06 | $19.06 | 1210 |
| 2025-11-14 | 17.98 | $18.88 | 5600 |
| 2025-11-13 | 17.91 | $18.69 | 10400 |
| 2025-11-12 | 17.85 | $18.87 | 4900 |
| 2025-11-11 | 17.80 | $18.90 | 7329 |
| 2025-11-10 | 17.75 | $18.47 | 3400 |
| 2025-11-07 | 17.73 | $18.01 | 2301 |
| 2025-11-06 | 17.72 | $17.92 | 600 |
| 2025-11-05 | 17.73 | $17.66 | 1025 |
| 2025-11-04 | 17.79 | $17.44 | 6200 |
| 2025-11-03 | 17.87 | $17.63 | 3900 |
| 2025-10-31 | 17.94 | $17.76 | 1300 |
| 2025-10-30 | 18.00 | $17.82 | 500 |
| 2025-10-29 | 18.03 | $17.82 | 1113 |
| 2025-10-28 | 18.07 | $17.85 | 4520 |
| 2025-10-27 | 18.11 | $17.75 | 400 |
| 2025-10-24 | 18.18 | $17.68 | 1424 |
| 2025-10-23 | 18.25 | $17.75 | 3300 |
| 2025-10-22 | 18.32 | $17.70 | 341 |
| 2025-10-21 | 18.38 | $17.51 | 33200 |
| 2025-10-20 | 18.44 | $17.57 | 147449 |
| 2025-10-17 | 18.50 | $17.47 | 1700 |
| 2025-10-16 | 18.54 | $17.50 | 6500 |
| 2025-10-15 | 18.60 | $17.81 | 16000 |
| 2025-10-14 | 18.65 | $17.86 | 64030 |
| 2025-10-13 | 18.69 | $17.99 | 2245 |
| 2025-10-10 | 18.71 | $17.93 | 1.4M |
| 2025-10-09 | 18.74 | $18.04 | 9100 |
| 2025-10-08 | 18.76 | $18.96 | 4000 |
| 2025-10-07 | 18.73 | $19.01 | 1300 |
| 2025-10-06 | 18.68 | $19.10 | 8734 |
| 2025-10-03 | 18.63 | $18.82 | 3521 |
| 2025-10-02 | 18.59 | $18.45 | 1633 |
| 2025-10-01 | 18.57 | $18.73 | 700 |
| 2025-09-30 | 18.54 | $18.57 | 1711 |
| 2025-09-29 | 18.52 | $19.10 | 1203 |
| 2025-09-26 | 18.48 | $19.18 | 4402 |
| 2025-09-25 | 18.44 | $19.04 | 1000 |
| 2025-09-24 | 18.40 | $19.00 | 4905 |
| 2025-09-23 | 18.34 | $18.71 | 24501 |
| 2025-09-22 | 18.31 | $18.64 | 4200 |
| 2025-09-19 | 18.30 | $18.43 | 15800 |
| 2025-09-18 | 18.28 | $18.69 | — |
| 2025-09-17 | 18.24 | $18.69 | 200 |
| 2025-09-16 | 18.21 | $18.79 | 10200 |
| 2025-09-15 | 18.17 | $18.30 | 3100 |
| 2025-09-12 | 18.15 | $18.55 | 3000 |
| 2025-09-11 | 18.13 | $18.42 | 3900 |
| 2025-09-10 | 18.11 | $18.30 | 1416 |
| 2025-09-09 | 18.10 | $18.15 | 6500 |
| 2025-09-08 | 18.10 | $18.06 | 56736 |
| 2025-09-05 | 18.13 | $17.93 | 3231 |
| 2025-09-04 | 18.16 | $18.05 | 2436 |
| 2025-09-03 | 18.17 | $18.13 | 2547 |
| 2025-09-02 | 18.18 | $18.25 | 1900 |
| 2025-08-29 | 18.23 | $18.34 | 15238 |
| 2025-08-28 | 18.23 | $18.25 | — |
| 2025-08-27 | 18.25 | $18.25 | 1011 |
| 2025-08-26 | 18.28 | $17.92 | 2006 |
| 2025-08-25 | 18.34 | $18.13 | 4438 |
| 2025-08-22 | 18.38 | $18.27 | 2100 |
| 2025-08-21 | 18.40 | $18.14 | 2000 |
| 2025-08-20 | 18.44 | $17.94 | 200 |
| 2025-08-19 | 18.49 | $17.96 | 9800 |
| 2025-08-18 | 18.52 | $18.05 | 6200 |
| 2025-08-15 | 18.55 | $17.96 | 100 |
| 2025-08-14 | 18.58 | $18.00 | 300 |
| 2025-08-13 | 18.61 | $18.04 | 1000 |
| 2025-08-12 | 18.64 | $18.25 | 600 |
| 2025-08-11 | 18.66 | $18.16 | 300 |
| 2025-08-08 | 18.68 | $18.52 | — |
| 2025-08-07 | 18.69 | $18.52 | 400 |
| 2025-08-06 | 18.69 | $18.34 | 2500 |
| 2025-08-05 | 18.70 | $18.38 | 700 |
| 2025-08-04 | 18.72 | $19.10 | 1000 |
| 2025-08-01 | 18.69 | $18.33 | 9000 |
| 2025-07-31 | 18.71 | $18.66 | 3500 |
| 2025-07-30 | 18.72 | $19.01 | 1100 |
| 2025-07-29 | 18.68 | $19.11 | 800 |
| 2025-07-28 | 18.67 | $18.80 | 19700 |
| 2025-07-25 | 18.66 | $18.70 | 600 |
| 2025-07-24 | 18.66 | $18.94 | 300 |
| 2025-07-23 | 18.64 | $18.88 | 8400 |
| 2025-07-22 | 18.62 | $18.66 | 4300 |
| 2025-07-21 | 18.62 | $18.67 | 700 |
| 2025-07-18 | 18.65 | $18.58 | — |
| 2025-07-17 | 18.68 | $18.58 | 400 |
| 2025-07-16 | 18.72 | $18.68 | 3100 |
| 2025-07-15 | 18.76 | $18.57 | 1800 |
| 2025-07-14 | 18.81 | $18.61 | 1700 |
| 2025-07-11 | 18.83 | $18.63 | 400 |
| 2025-07-10 | 18.86 | $18.63 | 1300 |
| 2025-07-09 | 18.88 | $18.57 | 300 |
| 2025-07-08 | 18.89 | $18.65 | 300 |
| 2025-07-07 | 18.89 | $18.62 | 4000 |
| 2025-07-03 | 18.90 | $18.73 | 200 |
| 2025-07-02 | 18.90 | $18.87 | 1000 |
| 2025-07-01 | 18.88 | $18.10 | 600 |
| 2025-06-30 | 18.90 | $18.88 | 500 |
| 2025-06-27 | 18.88 | $18.60 | 1600 |
| 2025-06-26 | 18.86 | $18.70 | 2300 |
| 2025-06-25 | 18.84 | $18.55 | — |
| 2025-06-24 | 18.83 | $18.55 | 4100 |
| 2025-06-23 | 18.81 | $18.60 | 1400 |
| 2025-06-20 | 18.78 | $19.24 | 200 |
| 2025-06-18 | 18.73 | $19.28 | 1300 |
| 2025-06-17 | 18.68 | $19.41 | — |
| 2025-06-16 | 18.60 | $19.41 | 200 |
| 2025-06-13 | 18.52 | $19.48 | 1800 |
| 2025-06-12 | 18.44 | $19.18 | — |
| 2025-06-11 | 18.37 | $19.18 | 900 |
| 2025-06-10 | 18.31 | $18.90 | 4100 |
| 2025-06-09 | 18.25 | $18.87 | 400 |
| 2025-06-06 | 18.17 | $18.72 | 17500 |
| 2025-06-05 | 18.10 | $18.77 | 3800 |
| 2025-06-04 | 18.03 | $18.75 | 1800 |
| 2025-06-03 | 17.95 | $18.45 | 3400 |
| 2025-06-02 | 17.87 | $18.52 | 700 |
| 2025-05-30 | 17.78 | $18.35 | 19600 |
| 2025-05-29 | 17.70 | $18.28 | — |
| 2025-05-28 | 17.61 | $18.28 | — |
| 2025-05-27 | 17.54 | $18.28 | 2800 |
| 2025-05-23 | 17.48 | $18.28 | 1600 |
| 2025-05-22 | 17.41 | $18.01 | 4000 |
| 2025-05-21 | 17.36 | $18.12 | 11800 |
| 2025-05-20 | 17.29 | $18.26 | 7400 |
| 2025-05-19 | 17.23 | $17.90 | 500 |
| 2025-05-16 | 17.18 | $17.89 | 1200 |
| 2025-05-15 | 17.15 | $17.78 | 3600 |
| 2025-05-14 | 17.10 | $17.83 | 3700 |
| 2025-05-13 | 17.05 | $18.05 | 8500 |
| 2025-05-12 | 16.97 | $17.70 | 3200 |
| 2025-05-09 | 16.90 | $17.25 | 2500 |
| 2025-05-08 | 16.81 | $17.34 | 300 |
| 2025-05-07 | 16.77 | $17.30 | 4300 |
| 2025-05-06 | 16.66 | $17.13 | 5000 |
| 2025-05-05 | 16.58 | $16.80 | 9200 |
| 2025-05-02 | 16.51 | $16.78 | 4600 |
| 2025-05-01 | 16.52 | $16.65 | 4700 |
| 2025-04-30 | 16.56 | $16.66 | 200 |
| 2025-04-29 | 16.58 | $16.85 | 14500 |
| 2025-04-28 | 16.58 | $17.07 | 2300 |
| 2025-04-25 | 16.56 | $16.85 | 1800 |
| 2025-04-24 | 16.56 | $16.93 | 3400 |
| 2025-04-23 | 16.57 | $16.86 | 2100 |
| 2025-04-22 | 16.57 | $17.02 | 5000 |
| 2025-04-21 | 16.58 | $16.93 | 400 |
| 2025-04-17 | 16.58 | $17.18 | 2300 |
| 2025-04-16 | 16.57 | $16.91 | 4200 |
| 2025-04-15 | 16.55 | $16.67 | 1300 |
| 2025-04-14 | 16.54 | $16.47 | 4000 |
| 2025-04-11 | 16.54 | $16.31 | 5200 |
| 2025-04-10 | 16.53 | $15.53 | 3200 |
| 2025-04-09 | 16.57 | $16.55 | 8400 |
| 2025-04-08 | 16.58 | $15.14 | 3700 |
| 2025-04-07 | 16.64 | $15.48 | 3200 |
| 2025-04-04 | 16.67 | $15.38 | 1600 |
| 2025-04-03 | 16.72 | $16.88 | 1200 |
| 2025-04-02 | 16.69 | $17.45 | 800 |
| 2025-04-01 | 16.65 | $17.10 | 3800 |
| 2025-03-31 | 16.61 | $16.85 | 600 |
| 2025-03-28 | 16.58 | $16.77 | 1600 |
| 2025-03-27 | 16.60 | $16.88 | 800 |
| 2025-03-26 | 16.62 | $16.97 | 1100 |
| 2025-03-25 | 16.63 | $17.00 | 1100 |
| 2025-03-24 | 16.64 | $17.07 | 4200 |
| 2025-03-21 | 16.68 | $16.95 | — |
| 2025-03-20 | 16.74 | $16.95 | 3300 |
| 2025-03-19 | 16.79 | $16.68 | 2800 |
| 2025-03-18 | 16.87 | $16.42 | 4900 |
| 2025-03-17 | 16.95 | $16.43 | 1400 |
| 2025-03-14 | 17.02 | $16.17 | 5000 |
| 2025-03-13 | 17.13 | $16.25 | 23400 |
| 2025-03-12 | 17.21 | $16.68 | 700 |
| 2025-03-11 | 17.26 | $16.36 | 3400 |
| 2025-03-10 | 17.32 | $16.12 | 3200 |
| 2025-03-07 | 17.38 | $16.40 | 24900 |
| 2025-03-06 | 17.43 | $16.31 | 3200 |
| 2025-03-05 | 17.49 | $16.54 | 4200 |
| 2025-03-04 | 17.54 | $16.30 | 9600 |
| 2025-03-03 | 17.60 | $16.39 | 15700 |
| 2025-02-28 | 17.65 | $17.10 | 32100 |
| 2025-02-27 | 17.69 | $17.30 | 3100 |
| 2025-02-26 | 17.71 | $17.18 | 1000 |
| 2025-02-25 | 17.75 | $17.25 | 1000 |
| 2025-02-24 | 17.79 | $17.88 | 1900 |
| 2025-02-21 | 17.83 | $18.03 | 3100 |
| 2025-02-20 | 17.87 | $18.10 | 1500 |
| 2025-02-19 | 17.92 | $18.12 | 1700 |
| 2025-02-18 | 17.96 | $18.09 | 1100 |
| 2025-02-14 | 17.98 | $17.85 | 3300 |
| 2025-02-13 | 18.03 | $18.26 | 11900 |
| 2025-02-12 | 18.06 | $17.92 | 2900 |
| 2025-02-11 | 18.10 | $17.76 | 400 |
| 2025-02-10 | 18.16 | $17.55 | 3200 |
| 2025-02-07 | 18.24 | $17.34 | 1900 |
| 2025-02-06 | 18.34 | $17.26 | 600 |
| 2025-02-05 | 18.47 | $17.53 | 3700 |
| 2025-02-04 | 18.58 | $17.68 | 2100 |
| 2025-02-03 | 18.67 | $17.45 | 5500 |
| 2025-01-31 | 18.78 | $17.39 | 1600 |
| 2025-01-30 | 18.87 | $17.76 | 3000 |
| 2025-01-29 | 18.94 | $17.86 | 2700 |
| 2025-01-28 | 18.98 | $17.85 | 1400 |
| 2025-01-27 | 19.01 | $18.12 | 7300 |
| 2025-01-24 | 19.04 | $18.66 | 2400 |
| 2025-01-23 | 19.02 | $18.87 | 4800 |
| 2025-01-22 | 18.99 | $19.03 | 2500 |
| 2025-01-21 | 18.96 | $18.96 | 2500 |
| 2025-01-17 | 18.92 | $18.56 | 1000 |
| 2025-01-16 | 18.91 | $18.77 | 400 |
| 2025-01-15 | 18.90 | $18.85 | 2500 |
| 2025-01-14 | 18.91 | $18.77 | 300 |
| 2025-01-13 | 18.93 | $18.89 | 6100 |
| 2025-01-10 | 18.94 | $19.10 | 4100 |
| 2025-01-08 | 18.93 | $19.48 | 7300 |
| 2025-01-07 | 18.92 | $19.74 | 2800 |
| 2025-01-06 | 18.90 | $19.74 | 1500 |
| 2025-01-03 | 18.90 | $19.55 | 1700 |
| 2025-01-02 | 18.89 | $19.55 | 700 |
| 2024-12-31 | 18.89 | $19.20 | 4800 |
| 2024-12-30 | 18.92 | $19.15 | 3300 |
| 2024-12-27 | 18.96 | $18.68 | 1900 |
| 2024-12-26 | 19.02 | $18.44 | 1600 |
| 2024-12-24 | 19.09 | $18.84 | 400 |
| 2024-12-23 | 19.18 | $18.30 | 1400 |
| 2024-12-20 | 19.32 | $18.26 | 3700 |
| 2024-12-19 | 19.46 | $18.32 | 400 |
| 2024-12-18 | 19.56 | $18.15 | 7600 |
| 2024-12-17 | 19.66 | $18.40 | 4500 |
| 2024-12-16 | 19.76 | $18.63 | 5100 |
| 2024-12-13 | 19.81 | $18.94 | 23500 |
| 2024-12-12 | 19.85 | $19.14 | 3700 |
| 2024-12-11 | 19.89 | $19.13 | 4200 |
| 2024-12-10 | 19.92 | $18.88 | 1700 |
| 2024-12-09 | 19.98 | $19.43 | 400 |
| 2024-12-06 | 20.00 | $19.36 | 4300 |
| 2024-12-05 | 20.03 | $19.66 | 13300 |
| 2024-12-04 | 20.06 | $19.41 | 1300 |
| 2024-12-03 | 20.08 | $19.57 | 600 |
| 2024-12-02 | 20.07 | $19.74 | 1100 |
| 2024-11-29 | 20.04 | $19.93 | 900 |
| 2024-11-27 | 20.01 | $19.94 | 1700 |
| 2024-11-26 | 19.97 | $19.79 | 8100 |
| 2024-11-25 | 19.94 | $20.67 | 52900 |
| 2024-11-22 | 19.87 | $21.05 | 5700 |
| 2024-11-21 | 19.79 | $21.00 | 1500 |
| 2024-11-20 | 19.72 | $20.32 | 2900 |
| 2024-11-19 | 19.67 | $20.25 | 14700 |
| 2024-11-18 | 19.64 | $20.30 | 900 |
| 2024-11-15 | 19.60 | $19.73 | 4600 |
| 2024-11-14 | 19.59 | $19.79 | 1200 |
| 2024-11-13 | 19.58 | $19.80 | — |
| 2024-11-12 | 19.56 | $19.80 | 400 |
| 2024-11-11 | 19.55 | $19.96 | 300 |
| 2024-11-08 | 19.57 | $19.96 | 1200 |
| 2024-11-07 | 19.58 | $20.02 | 1900 |
| 2024-11-06 | 19.57 | $20.12 | 1200 |
| 2024-11-05 | 19.55 | $19.89 | 2800 |
| 2024-11-04 | 19.54 | $19.34 | 1300 |
| 2024-11-01 | 19.57 | $19.07 | 3300 |
| 2024-10-31 | 19.61 | $19.31 | 100 |
| 2024-10-30 | 19.64 | $19.22 | — |
| 2024-10-29 | 19.66 | $19.22 | — |
| 2024-10-28 | 19.67 | $19.22 | 1000 |
| 2024-10-25 | 19.66 | $19.49 | — |
| 2024-10-24 | 19.62 | $19.49 | 300 |
| 2024-10-23 | 19.56 | $19.32 | 600 |
| 2024-10-22 | 19.54 | $19.72 | 400 |
| 2024-10-21 | 19.51 | $19.59 | 400 |
| 2024-10-18 | 19.47 | $19.51 | — |
| 2024-10-17 | 19.42 | $19.51 | 200 |
| 2024-10-16 | 19.39 | $19.45 | 300 |
| 2024-10-15 | 19.35 | $19.54 | 1000 |
| 2024-10-14 | 19.30 | $20.37 | 2300 |
| 2024-10-11 | 19.21 | $20.13 | 5400 |
| 2024-10-10 | 19.13 | $19.92 | 6300 |
| 2024-10-09 | 19.07 | $19.64 | 1400 |
| 2024-10-08 | 19.01 | $19.76 | 5600 |
| 2024-10-07 | 18.95 | $19.98 | 1100 |
| 2024-10-04 | 18.88 | $19.85 | 1600 |
| 2024-10-03 | 18.82 | $19.88 | 1800 |
| 2024-10-02 | 18.78 | $19.56 | 300 |
| 2024-10-01 | 18.79 | $19.42 | 1800 |
| 2024-09-30 | 18.80 | $19.03 | 300 |
| 2024-09-27 | 18.83 | $18.67 | 6700 |
| 2024-09-26 | 18.87 | $18.43 | 600 |
| 2024-09-25 | 18.92 | $18.83 | 1200 |
| 2024-09-24 | 18.96 | $19.08 | 1400 |
| 2024-09-23 | 18.99 | $18.82 | 7200 |
| 2024-09-20 | 19.03 | $18.59 | 400 |
| 2024-09-19 | 19.06 | $18.86 | 1000 |
| 2024-09-18 | 19.09 | $18.56 | 1100 |
| 2024-09-17 | 19.11 | $18.63 | 4300 |
| 2024-09-16 | 19.13 | $18.50 | 300 |
| 2024-09-13 | 19.15 | $18.54 | 2200 |
| 2024-09-12 | 19.17 | $18.80 | 1000 |
| 2024-09-11 | 19.18 | $18.49 | — |
| 2024-09-10 | 19.19 | $18.49 | 600 |
| 2024-09-09 | 19.18 | $18.59 | 700 |
| 2024-09-06 | 19.16 | $18.72 | 500 |
| 2024-09-05 | 19.13 | $19.00 | 1200 |
| 2024-09-04 | 19.09 | $19.65 | — |
| 2024-09-03 | 19.01 | $19.65 | — |
| 2024-08-30 | 18.93 | $19.65 | 200 |
| 2024-08-29 | 18.84 | $19.55 | 200 |
| 2024-08-28 | 18.78 | $19.48 | 200 |
| 2024-08-27 | 18.74 | $19.50 | 300 |
| 2024-08-26 | 18.69 | $19.79 | 5100 |
| 2024-08-23 | 18.58 | $19.52 | 300 |
| 2024-08-22 | 18.51 | $19.20 | 100 |
| 2024-08-21 | 18.44 | $19.39 | 700 |
| 2024-08-20 | 18.37 | $19.09 | 100 |
| 2024-08-19 | 18.32 | $19.09 | 1800 |
| 2024-08-16 | 18.27 | $18.88 | 1800 |
| 2024-08-15 | 18.23 | $18.93 | 2500 |
| 2024-08-14 | 18.18 | $19.00 | 300 |
| 2024-08-13 | 18.13 | $18.63 | 100 |
| 2024-08-12 | 18.10 | $18.22 | — |
| 2024-08-09 | 18.11 | $18.22 | — |
| 2024-08-08 | 18.12 | $18.22 | — |
| 2024-08-07 | 18.12 | $18.22 | 600 |
| 2024-08-06 | 18.10 | $18.00 | 5300 |
| 2024-08-05 | 18.10 | $17.96 | — |
| 2024-08-02 | 18.11 | $17.96 | 1000 |
| 2024-08-01 | 18.12 | $18.25 | 2900 |
| 2024-07-31 | 18.11 | $18.63 | — |
| 2024-07-30 | 18.06 | $18.63 | 1500 |
| 2024-07-29 | 18.01 | $17.64 | 500 |
| 2024-07-26 | 18.00 | $18.03 | 900 |
| 2024-07-25 | 17.97 | $17.84 | 200 |
| 2024-07-24 | 17.95 | $17.94 | 1100 |
| 2024-07-23 | 17.92 | $18.02 | 400 |
| 2024-07-22 | 17.88 | $18.20 | 5500 |
| 2024-07-19 | 17.83 | $18.11 | 4500 |
| 2024-07-18 | 17.79 | $17.97 | 300 |
| 2024-07-17 | 17.72 | $17.90 | 5600 |
| 2024-07-16 | 17.66 | $18.10 | 900 |
| 2024-07-15 | 17.58 | $18.40 | — |
| 2024-07-12 | 17.49 | $18.40 | 1400 |
| 2024-07-11 | 17.41 | $18.14 | 400 |
| 2024-07-10 | 17.34 | $17.97 | 4800 |
| 2024-07-09 | 17.29 | $17.82 | 3000 |
| 2024-07-08 | 17.24 | $18.18 | 5200 |
| 2024-07-05 | 17.17 | $18.30 | 600 |
| 2024-07-03 | 17.08 | $17.91 | 1900 |
| 2024-07-02 | 16.99 | $17.65 | 9400 |
| 2024-07-01 | 16.93 | $17.58 | 700 |
| 2024-06-28 | 16.89 | $17.48 | — |
| 2024-06-27 | 16.84 | $17.48 | 700 |
| 2024-06-26 | 16.78 | $17.44 | — |
| 2024-06-25 | 16.74 | $17.44 | 2000 |
| 2024-06-24 | 16.67 | $17.15 | 3000 |
| 2024-06-21 | 16.64 | $17.26 | 1000 |
| 2024-06-20 | 16.60 | $17.13 | 1600 |
| 2024-06-18 | 16.56 | $16.76 | 600 |
| 2024-06-17 | 16.55 | $16.63 | 600 |
| 2024-06-14 | 16.55 | $16.42 | 1900 |
| 2024-06-13 | 16.55 | $16.61 | 300 |
| 2024-06-12 | 16.54 | $16.75 | 2300 |
| 2024-06-11 | 16.51 | $16.92 | 300 |
| 2024-06-10 | 16.49 | $16.92 | 4500 |
| 2024-06-07 | 16.47 | $16.71 | 100 |
| 2024-06-06 | 16.46 | $16.83 | 8600 |
| 2024-06-05 | 16.44 | $16.61 | 2200 |
| 2024-06-04 | 16.43 | $16.10 | 900 |
| 2024-06-03 | 16.46 | $16.40 | 1300 |
| 2024-05-31 | 16.46 | $16.77 | 12200 |
| 2024-05-30 | 16.44 | $16.53 | 700 |
| 2024-05-29 | 16.43 | $16.21 | 700 |
| 2024-05-28 | 16.45 | $16.55 | 2200 |
| 2024-05-24 | 16.45 | $16.18 | 3500 |
| 2024-05-23 | 16.47 | $16.45 | — |
| 2024-05-22 | 16.47 | $16.45 | 2500 |
| 2024-05-21 | 16.46 | $16.43 | — |
| 2024-05-20 | 16.46 | $16.43 | 1300 |
| 2024-05-17 | 16.45 | $16.70 | 4100 |
| 2024-05-16 | 16.44 | $16.50 | 100 |
| 2024-05-15 | 16.43 | $16.26 | 800 |
| 2024-05-14 | 16.44 | $16.34 | 300 |
| 2024-05-13 | 16.45 | $16.36 | 1300 |
| 2024-05-10 | 16.45 | $16.50 | 400 |
| 2024-05-09 | 16.46 | $16.50 | 4300 |
| 2024-05-08 | 16.46 | $16.44 | 300 |
| 2024-05-07 | 16.46 | $16.56 | 1300 |
| 2024-05-06 | 16.45 | $16.59 | 200 |
| 2024-05-03 | 16.45 | $16.53 | 200 |
| 2024-05-02 | 16.45 | $16.31 | — |
| 2024-05-01 | 16.47 | $16.31 | 500 |
| 2024-04-30 | 16.49 | $16.58 | 5900 |
| 2024-04-29 | 16.49 | $16.66 | 400 |
| 2024-04-26 | 16.48 | $16.59 | 1400 |
| 2024-04-25 | 16.47 | $16.40 | 200 |
| 2024-04-24 | 16.48 | $16.21 | 200 |
| 2024-04-23 | 16.46 | $16.41 | 600 |
| 2024-04-22 | 16.44 | $16.28 | 2600 |
| 2024-04-19 | 16.42 | $16.38 | 1000 |
| 2024-04-18 | 16.41 | $16.46 | — |
| 2024-04-17 | 16.39 | $16.46 | 1100 |
| 2024-04-16 | 16.38 | $16.43 | 4800 |
| 2024-04-15 | 16.35 | $16.47 | 4400 |
| 2024-04-12 | 16.33 | $16.55 | 500 |
| 2024-04-11 | 16.30 | $16.61 | 2000 |
| 2024-04-10 | 16.28 | $16.42 | 600 |
| 2024-04-09 | 16.26 | $16.44 | 200 |
| 2024-04-08 | 16.22 | $16.56 | — |
| 2024-04-05 | 16.17 | $16.56 | 1800 |
| 2024-04-04 | 16.12 | $16.65 | 5300 |
| 2024-04-03 | 16.07 | $16.68 | 3500 |
| 2024-04-02 | 16.03 | $16.50 | 1100 |
| 2024-04-01 | 15.95 | $16.48 | — |
| 2024-03-28 | 15.88 | $16.48 | — |
| 2024-03-27 | 15.80 | $16.48 | 500 |
| 2024-03-26 | 15.71 | $15.98 | 300 |
| 2024-03-25 | 15.66 | $15.98 | 800 |
| 2024-03-22 | 15.62 | $15.88 | 1500 |
| 2024-03-21 | 15.58 | $16.07 | 1400 |
| 2024-03-20 | 15.53 | $16.09 | 400 |
| 2024-03-19 | 15.47 | $16.22 | 1100 |
| 2024-03-18 | 15.39 | $15.97 | — |
| 2024-03-15 | 15.31 | $15.97 | — |
| 2024-03-14 | 15.23 | $15.97 | 3100 |
| 2024-03-13 | 15.13 | $16.29 | 1100 |
| 2024-03-12 | 15.01 | $15.91 | 4800 |
| 2024-03-11 | 14.91 | $15.75 | 2000 |
| 2024-03-08 | 14.82 | $15.54 | 6800 |
| 2024-03-07 | 14.75 | $15.52 | 4500 |
| 2024-03-06 | 14.67 | $15.59 | 9600 |
| 2024-03-05 | 14.59 | $15.83 | 3400 |
| 2024-03-04 | 14.50 | $15.05 | 3300 |
| 2024-03-01 | 14.44 | $14.98 | 400 |
| 2024-02-29 | 14.41 | $14.85 | 2400 |
| 2024-02-28 | 14.39 | $14.82 | 1600 |
| 2024-02-27 | 14.37 | $14.99 | 13100 |
| 2024-02-26 | 14.34 | $15.07 | 1200 |
| 2024-02-23 | 14.30 | $15.06 | 4400 |
| 2024-02-22 | 14.26 | $15.16 | 2600 |
| 2024-02-21 | 14.21 | $14.91 | 2900 |
| 2024-02-20 | 14.17 | $14.47 | 400 |
| 2024-02-16 | 14.15 | $14.54 | 700 |
| 2024-02-15 | 14.14 | $14.36 | 1000 |
| 2024-02-14 | 14.15 | $13.96 | 400 |
| 2024-02-13 | 14.17 | $13.84 | 1900 |
| 2024-02-12 | 14.21 | $13.94 | 400 |
| 2024-02-09 | 14.24 | $13.92 | 3600 |
| 2024-02-08 | 14.28 | $14.09 | 300 |
| 2024-02-07 | 14.30 | $13.90 | 1400 |
| 2024-02-06 | 14.33 | $13.98 | 3300 |
| 2024-02-05 | 14.36 | $14.04 | 5700 |
| 2024-02-02 | 14.38 | $13.96 | 4400 |
| 2024-02-01 | 14.40 | $14.31 | 1400 |
| 2024-01-31 | 14.41 | $14.49 | 100 |
| 2024-01-30 | 14.41 | $14.40 | 9700 |
| 2024-01-29 | 14.42 | $14.33 | 12400 |
| 2024-01-26 | 14.44 | $14.27 | 4200 |
| 2024-01-25 | 14.46 | $14.41 | 32000 |
| 2024-01-24 | 14.47 | $14.12 | 1300 |
| 2024-01-23 | 14.49 | $14.09 | 14200 |
| 2024-01-22 | 14.51 | $14.13 | 8400 |
| 2024-01-19 | 14.53 | $14.32 | 3900 |
| 2024-01-18 | 14.52 | $14.43 | 2000 |
| 2024-01-17 | 14.50 | $14.44 | 2700 |
| 2024-01-16 | 14.47 | $14.54 | 8700 |
| 2024-01-12 | 14.43 | $14.71 | 600 |
| 2024-01-11 | 14.37 | $14.58 | 2400 |
| 2024-01-10 | 14.31 | $14.54 | 10800 |
| 2024-01-09 | 14.26 | $14.54 | 1600 |
| 2024-01-08 | 14.24 | $14.47 | 5100 |
| 2024-01-05 | 14.21 | $14.44 | 3600 |
| 2024-01-04 | 14.18 | $14.42 | 3400 |
| 2024-01-03 | 14.17 | $14.62 | 1000 |
| 2024-01-02 | 14.15 | $14.40 | 12200 |
| 2023-12-29 | 14.16 | $14.67 | 2400 |
| 2023-12-28 | 14.14 | $14.63 | 2800 |
| 2023-12-27 | 14.12 | $14.73 | 1000 |
| 2023-12-26 | 14.12 | $14.65 | 300 |
| 2023-12-22 | 14.11 | $14.54 | 5500 |
| 2023-12-21 | 14.13 | $14.49 | 2000 |
| 2023-12-20 | 14.13 | $14.47 | 4900 |
| 2023-12-19 | 14.15 | $14.14 | 2200 |
| 2023-12-18 | 14.18 | $13.96 | 40700 |
| 2023-12-15 | 14.22 | $13.78 | 13400 |
| 2023-12-14 | 14.26 | $13.77 | 7100 |
| 2023-12-13 | 14.32 | $13.53 | 2100 |
| 2023-12-12 | 14.40 | $13.31 | 4700 |
| 2023-12-11 | 14.48 | $13.67 | 3400 |
| 2023-12-08 | 14.54 | $14.05 | 8700 |
| 2023-12-07 | 14.59 | $13.87 | 500 |
| 2023-12-06 | 14.63 | $13.90 | 1500 |
| 2023-12-05 | 14.69 | $14.17 | 900 |
| 2023-12-04 | 14.76 | $14.27 | 500 |
| 2023-12-01 | 14.83 | $14.50 | 1000 |
| 2023-11-30 | 14.89 | $14.27 | 3900 |
| 2023-11-29 | 14.97 | $14.32 | 2100 |
| 2023-11-28 | 15.01 | $14.64 | 2200 |
| 2023-11-27 | 15.05 | $14.57 | 1300 |
| 2023-11-24 | 15.08 | $14.86 | 1200 |
| 2023-11-22 | 15.10 | $14.59 | 500 |
| 2023-11-21 | 15.13 | $14.74 | 1300 |
| 2023-11-20 | 15.18 | $14.85 | 600 |
| 2023-11-17 | 15.21 | $14.75 | 1100 |
| 2023-11-16 | 15.26 | $14.54 | 6500 |
| 2023-11-15 | 15.33 | $15.05 | 2100 |
| 2023-11-14 | 15.37 | $15.15 | 700 |
| 2023-11-13 | 15.42 | $14.91 | 800 |
| 2023-11-10 | 15.47 | $14.81 | 600 |
| 2023-11-09 | 15.53 | $15.00 | 1100 |
| 2023-11-08 | 15.57 | $14.68 | 2600 |
| 2023-11-07 | 15.63 | $15.19 | 1300 |
| 2023-11-06 | 15.66 | $15.51 | 200 |
| 2023-11-03 | 15.70 | $15.64 | 200 |
| 2023-11-02 | 15.69 | $15.70 | 2200 |
| 2023-11-01 | 15.67 | $15.81 | 1800 |
| 2023-10-31 | 15.63 | $15.30 | 6100 |
| 2023-10-30 | 15.62 | $15.36 | 7900 |
| 2023-10-27 | 15.62 | $15.22 | 1300 |
| 2023-10-26 | 15.66 | $15.21 | 800 |
| 2023-10-25 | 15.71 | $15.22 | 1200 |
| 2023-10-24 | 15.76 | $15.60 | — |
| 2023-10-23 | 15.79 | $15.60 | 200 |
| 2023-10-20 | 15.81 | $15.79 | 400 |
| 2023-10-19 | 15.82 | $15.94 | 7100 |
| 2023-10-18 | 15.84 | $15.84 | 3500 |
| 2023-10-17 | 15.86 | $16.01 | 1800 |
| 2023-10-16 | 15.87 | $16.00 | 1000 |
| 2023-10-13 | 15.90 | $15.92 | 600 |
| 2023-10-12 | 15.92 | $15.82 | — |
| 2023-10-11 | 15.95 | $15.82 | 400 |
| 2023-10-10 | 15.97 | $15.90 | 5400 |
| 2023-10-09 | 16.00 | $16.29 | 2700 |
| 2023-10-06 | 15.99 | $15.53 | 700 |
| 2023-10-05 | 16.03 | $15.19 | 4200 |
| 2023-10-04 | 16.07 | $15.09 | 4100 |
| 2023-10-03 | 16.12 | $15.09 | 3200 |
| 2023-10-02 | 16.19 | $15.36 | 5700 |
| 2023-09-29 | 16.22 | $15.88 | 600 |
| 2023-09-28 | 16.23 | $16.29 | 1600 |
| 2023-09-27 | 16.22 | $16.18 | 300 |
| 2023-09-26 | 16.21 | $16.16 | 200 |
| 2023-09-25 | 16.19 | $16.00 | 1000 |
| 2023-09-22 | 16.17 | $16.12 | 1000 |
| 2023-09-21 | 16.14 | $16.24 | 300 |
| 2023-09-20 | 16.12 | $16.25 | 2100 |
| 2023-09-19 | 16.10 | $16.33 | 700 |
| 2023-09-18 | 16.09 | $16.55 | 4200 |
| 2023-09-15 | 16.06 | $16.35 | 1600 |
| 2023-09-14 | 16.05 | $16.34 | 12500 |
| 2023-09-13 | 16.05 | $16.29 | 5600 |
| 2023-09-12 | 16.04 | $16.40 | 1200 |
| 2023-09-11 | 16.05 | $16.25 | 13700 |
| 2023-09-08 | 16.06 | $16.26 | 900 |
| 2023-09-07 | 16.07 | $15.98 | 200 |
| 2023-09-06 | 16.09 | $16.04 | 700 |
| 2023-09-05 | 16.10 | $16.43 | 900 |
| 2023-09-01 | 16.09 | $16.13 | 1700 |
| 2023-08-31 | 16.09 | $16.06 | 2800 |
| 2023-08-30 | 16.10 | $16.02 | 1200 |
| 2023-08-29 | 16.09 | $15.96 | 1600 |
| 2023-08-28 | 16.09 | $15.70 | 2700 |
| 2023-08-25 | 16.12 | $15.60 | 500 |
| 2023-08-24 | 16.14 | $15.65 | 2500 |
| 2023-08-23 | 16.16 | $15.73 | 400 |
| 2023-08-22 | 16.18 | $15.97 | 7800 |
| 2023-08-21 | 16.19 | $16.00 | 200 |
| 2023-08-18 | 16.20 | $16.03 | 900 |
| 2023-08-17 | 16.21 | $16.21 | 900 |
| 2023-08-16 | 16.21 | $16.23 | 100 |
| 2023-08-15 | 16.21 | $16.18 | 1000 |
| 2023-08-14 | 16.22 | $16.58 | 3800 |
| 2023-08-11 | 16.18 | $16.49 | 2400 |
| 2023-08-10 | 16.15 | $16.48 | 600 |
| 2023-08-09 | 16.13 | $16.33 | 2600 |
| 2023-08-08 | 16.11 | $16.21 | — |
| 2023-08-07 | 16.10 | $16.21 | — |
| 2023-08-04 | 16.08 | $16.21 | 100 |
| 2023-08-03 | 16.06 | $16.21 | 1000 |
| 2023-08-02 | 16.01 | $15.85 | 2600 |
| 2023-08-01 | 15.99 | $15.90 | 800 |
| 2023-07-31 | 16.04 | $16.26 | 5000 |
| 2023-07-28 | 16.00 | $16.00 | 800 |
| 2023-07-27 | 15.96 | $16.18 | 2100 |
| 2023-07-26 | 15.95 | $16.08 | 2000 |
| 2023-07-25 | 15.92 | $16.11 | 6600 |
| 2023-07-24 | 15.87 | $16.18 | 300 |
| 2023-07-21 | 15.82 | $16.31 | 1800 |
| 2023-07-20 | 15.77 | $16.26 | — |
| 2023-07-19 | 15.74 | $16.26 | 1900 |
| 2023-07-18 | 15.70 | $16.31 | 400 |
| 2023-07-17 | 15.68 | $15.83 | 600 |
| 2023-07-14 | 15.66 | $15.83 | 200 |
| 2023-07-13 | 15.64 | $16.01 | — |
| 2023-07-12 | 15.63 | $16.01 | 1300 |
| 2023-07-11 | 15.60 | $15.97 | 1900 |
| 2023-07-10 | 15.60 | $15.77 | 1500 |
| 2023-07-07 | 15.61 | $15.77 | 800 |
| 2023-07-06 | 15.63 | $15.29 | 200 |
| 2023-07-05 | 15.66 | $15.50 | 1800 |
| 2023-07-03 | 15.68 | $16.96 | 100 |
| 2023-06-30 | 15.62 | $15.33 | — |
| 2023-06-29 | 15.63 | $15.33 | 1400 |
| 2023-06-28 | 15.63 | $15.98 | 100 |
| 2023-06-27 | 15.59 | $15.30 | 900 |
| 2023-06-26 | 15.58 | $15.29 | 19900 |
| 2023-06-23 | 15.57 | $15.14 | 6300 |
| 2023-06-22 | 15.59 | $15.34 | 3900 |
| 2023-06-21 | 15.59 | $15.59 | 800 |
| 2023-06-20 | 15.57 | $15.44 | 400 |
| 2023-06-16 | 15.57 | $15.85 | 800 |
| 2023-06-15 | 15.52 | $15.45 | 500 |
| 2023-06-14 | 15.49 | $15.51 | 200 |
| 2023-06-13 | 15.44 | $15.78 | 2000 |
| 2023-06-12 | 15.39 | $15.45 | 300 |
| 2023-06-09 | 15.33 | $15.98 | 100 |
| 2023-06-08 | 15.28 | $15.98 | 500 |
| 2023-06-07 | 15.23 | $16.05 | 2400 |
| 2023-06-06 | 15.17 | $15.86 | 200 |
| 2023-06-05 | 15.11 | $15.95 | 100 |
| 2023-06-02 | 15.03 | $15.81 | 600 |
| 2023-06-01 | 14.93 | $15.60 | 800 |
| 2023-05-31 | 14.85 | $15.15 | 800 |
| 2023-05-30 | 14.77 | $15.18 | — |
| 2023-05-26 | 14.73 | $15.18 | — |
| 2023-05-25 | 14.69 | $15.18 | 1500 |
| 2023-05-24 | 14.63 | $15.42 | — |
| 2023-05-23 | 14.55 | $15.42 | 1400 |
| 2023-05-22 | 14.48 | $15.25 | 400 |
| 2023-05-19 | 14.42 | $15.32 | 7900 |
| 2023-05-18 | 14.37 | $14.89 | 5900 |
| 2023-05-17 | 14.33 | $14.77 | 700 |
| 2023-05-16 | 14.31 | $14.64 | 5500 |
| 2023-05-15 | 14.30 | $14.62 | 12000 |
| 2023-05-12 | 14.28 | $14.39 | 500 |
| 2023-05-11 | 14.28 | $14.91 | — |
| 2023-05-10 | 14.25 | $14.91 | 100 |
| 2023-05-09 | 14.22 | $15.00 | 500 |
| 2023-05-08 | 14.19 | $14.68 | 200 |
| 2023-05-05 | 14.16 | $14.35 | 2700 |
| 2023-05-04 | 14.15 | $13.78 | 1300 |
| 2023-05-03 | 14.17 | $13.90 | 1300 |
| 2023-05-02 | 14.19 | $13.70 | 1200 |
| 2023-05-01 | 14.22 | $14.31 | — |
| 2023-04-28 | 14.21 | $14.31 | 13800 |
| 2023-04-27 | 14.19 | $13.97 | 800 |
| 2023-04-26 | 14.18 | $13.97 | 3300 |
| 2023-04-25 | 14.16 | $13.99 | 2300 |
| 2023-04-24 | 14.14 | $14.06 | 3000 |
| 2023-04-21 | 14.11 | $14.15 | 200 |
| 2023-04-20 | 14.10 | $14.21 | 1900 |
| 2023-04-19 | 14.09 | $14.32 | 200 |
| 2023-04-18 | 14.07 | $14.45 | 300 |
| 2023-04-17 | 14.05 | $14.24 | 2100 |
| 2023-04-14 | 14.02 | $14.30 | 400 |
| 2023-04-13 | 13.98 | $14.32 | 1200 |
| 2023-04-12 | 13.93 | $14.41 | 3800 |
| 2023-04-11 | 13.91 | $14.36 | 4300 |
| 2023-04-10 | 13.89 | $14.10 | 500 |
| 2023-04-06 | 13.89 | $14.09 | 1100 |
| 2023-04-05 | 13.88 | $14.20 | 1400 |
| 2023-04-04 | 13.87 | $14.35 | — |
| 2023-04-03 | 13.86 | $14.35 | 800 |
| 2023-03-31 | 13.86 | $14.13 | 4200 |
| 2023-03-30 | 13.89 | $13.86 | 400 |
| 2023-03-29 | 13.91 | $13.73 | 5200 |
| 2023-03-28 | 13.94 | $13.64 | 2500 |
| 2023-03-27 | 13.97 | $13.46 | — |
| 2023-03-24 | 14.01 | $13.46 | 200 |
| 2023-03-23 | 14.06 | $14.03 | — |
| 2023-03-22 | 14.07 | $14.03 | 1400 |
| 2023-03-21 | 14.07 | $13.98 | 1400 |
| 2023-03-20 | 14.09 | $14.00 | 500 |
| 2023-03-17 | 14.10 | $13.65 | 900 |
| 2023-03-16 | 14.15 | $13.47 | 2600 |
| 2023-03-15 | 14.22 | $13.27 | 3500 |
| 2023-03-14 | 14.31 | $14.03 | — |
| 2023-03-13 | 14.36 | $14.03 | 900 |
| 2023-03-10 | 14.40 | $13.98 | 1000 |
| 2023-03-09 | 14.45 | $13.96 | 2000 |
| 2023-03-08 | 14.49 | $14.00 | 700 |
| 2023-03-07 | 14.52 | $14.11 | 1800 |
| 2023-03-06 | 14.55 | $14.41 | 3400 |
| 2023-03-03 | 14.57 | $14.61 | 400 |
| 2023-03-02 | 14.58 | $14.43 | 3000 |
| 2023-03-01 | 14.61 | $14.16 | 8500 |
| 2023-02-28 | 14.68 | $14.26 | 33000 |
| 2023-02-27 | 14.74 | $14.38 | 15300 |
| 2023-02-24 | 14.82 | $14.48 | 800 |
| 2023-02-23 | 14.87 | $14.18 | 800 |
| 2023-02-22 | 14.94 | $14.09 | 1800 |
| 2023-02-21 | 15.03 | $14.32 | 10600 |
| 2023-02-17 | 15.12 | $14.20 | 11900 |
| 2023-02-16 | 15.21 | $14.62 | 3100 |
| 2023-02-15 | 15.29 | $14.89 | 1000 |
| 2023-02-14 | 15.36 | $15.09 | 200 |
| 2023-02-13 | 15.41 | $14.92 | 11400 |
| 2023-02-10 | 15.47 | $14.99 | 4600 |
| 2023-02-09 | 15.50 | $14.85 | 2100 |
| 2023-02-08 | 15.53 | $14.89 | 3000 |
| 2023-02-07 | 15.56 | $14.53 | 8100 |
| 2023-02-06 | 15.62 | $14.60 | 4700 |
| 2023-02-03 | 15.66 | $15.00 | 1000 |
| 2023-02-02 | 15.65 | $14.71 | 1700 |
| 2023-02-01 | 15.67 | $15.05 | 3600 |
| 2023-01-31 | 15.66 | $15.56 | 86700 |
| 2023-01-30 | 15.66 | $15.54 | 4700 |
| 2023-01-27 | 15.66 | $15.79 | 1100 |
| 2023-01-26 | 15.64 | $15.64 | 3500 |
| 2023-01-25 | 15.65 | $15.60 | 400 |
| 2023-01-24 | 15.66 | $15.79 | 2200 |
| 2023-01-23 | 15.63 | $16.11 | 2500 |
| 2023-01-20 | 15.61 | $16.10 | 4200 |
| 2023-01-19 | 15.58 | $16.11 | 3500 |
| 2023-01-18 | 15.52 | $16.36 | 200 |
| 2023-01-17 | 15.46 | $16.11 | 600 |
| 2023-01-13 | 15.43 | $16.11 | 12300 |
| 2023-01-12 | 15.40 | $15.63 | 1800 |
| 2023-01-11 | 15.43 | $15.42 | 3300 |
| 2023-01-10 | 15.45 | $15.48 | 100 |
| 2023-01-09 | 15.45 | $15.65 | 4100 |
| 2023-01-06 | 15.47 | $15.38 | 1300 |
| 2023-01-05 | 15.51 | $14.84 | 3100 |
| 2023-01-04 | 15.57 | $15.14 | 100 |
| 2023-01-03 | 15.66 | $14.87 | 13800 |
| 2022-12-30 | 15.80 | $15.50 | 300 |
| 2022-12-29 | 15.90 | $15.55 | 1400 |
| 2022-12-28 | 15.98 | $15.41 | 5800 |
| 2022-12-27 | 16.07 | $15.86 | — |
| 2022-12-23 | 16.14 | $15.86 | 1100 |
| 2022-12-22 | 16.23 | $15.20 | 1400 |
| 2022-12-21 | 16.35 | $15.58 | 100 |
| 2022-12-20 | 16.45 | $15.49 | 2300 |
| 2022-12-19 | 16.54 | $15.04 | 300 |
| 2022-12-16 | 16.67 | $15.05 | 9300 |
| 2022-12-15 | 16.78 | $15.51 | 2300 |
| 2022-12-14 | 16.88 | $15.63 | 9100 |
| 2022-12-13 | 16.97 | $16.17 | 1400 |
| 2022-12-12 | 17.05 | $15.76 | 8100 |
| 2022-12-09 | 17.16 | $15.50 | 4100 |
| 2022-12-08 | 17.24 | $15.99 | 1600 |
| 2022-12-07 | 17.29 | $16.19 | 7600 |
| 2022-12-06 | 17.35 | $16.19 | 4800 |
| 2022-12-05 | 17.40 | $16.87 | 2800 |
| 2022-12-02 | 17.43 | $17.55 | 600 |
| 2022-12-01 | 17.40 | $17.55 | 2300 |
| 2022-11-30 | 17.38 | $17.28 | 4700 |
| 2022-11-29 | 17.38 | $17.04 | 900 |
| 2022-11-28 | 17.38 | $17.32 | 500 |
| 2022-11-25 | 17.35 | $17.72 | 100 |
| 2022-11-23 | 17.32 | $17.61 | 100 |
| 2022-11-22 | 17.29 | $17.61 | 1000 |
| 2022-11-21 | 17.24 | $17.29 | 400 |
| 2022-11-18 | 17.21 | $17.65 | 1600 |
| 2022-11-17 | 17.16 | $17.24 | 3400 |
| 2022-11-16 | 17.11 | $17.44 | — |
| 2022-11-15 | 17.03 | $17.44 | 800 |
| 2022-11-14 | 16.94 | $17.85 | 1300 |
| 2022-11-11 | 16.85 | $17.83 | 2900 |
| 2022-11-10 | 16.74 | $17.20 | 11200 |
| 2022-11-09 | 16.67 | $16.97 | 3600 |
| 2022-11-08 | 16.58 | $17.34 | 100 |
| 2022-11-07 | 16.49 | $17.29 | 8700 |
| 2022-11-04 | 16.45 | $17.33 | 900 |
| 2022-11-03 | 16.38 | $17.03 | 3200 |
| 2022-11-02 | 16.34 | $17.17 | 3100 |
| 2022-11-01 | 16.29 | $17.23 | 3000 |
| 2022-10-31 | 16.21 | $16.96 | 3100 |
| 2022-10-28 | 16.14 | $16.83 | 1200 |
| 2022-10-27 | 16.06 | $17.09 | 2000 |
| 2022-10-26 | 15.95 | $16.97 | 1800 |
| 2022-10-25 | 15.85 | $16.64 | — |
| 2022-10-24 | 15.74 | $16.64 | — |
| 2022-10-21 | 15.62 | $16.64 | 2800 |
| 2022-10-20 | 15.53 | $16.30 | 400 |
| 2022-10-19 | 15.52 | $15.76 | 100 |
| 2022-10-18 | 15.54 | $15.80 | 4700 |
| 2022-10-17 | 15.55 | $15.88 | 1700 |
| 2022-10-14 | 15.56 | $15.75 | 100 |
| 2022-10-13 | 15.56 | $15.75 | 800 |
| 2022-10-12 | 15.57 | $15.20 | 400 |
| 2022-10-11 | 15.62 | $15.56 | 1700 |
| 2022-10-10 | 15.67 | $16.50 | 200 |
| 2022-10-07 | 15.67 | $15.98 | 700 |
| 2022-10-06 | 15.63 | $16.06 | 1600 |
| 2022-10-05 | 15.58 | $16.28 | 400 |
| 2022-10-04 | 15.52 | $15.63 | 300 |
| 2022-10-03 | 15.51 | $15.63 | 3400 |
| 2022-09-30 | 15.50 | $15.10 | 600 |
| 2022-09-29 | 15.51 | $14.95 | 2000 |
| 2022-09-28 | 15.57 | $14.94 | 3000 |
| 2022-09-27 | 15.61 | $14.39 | 8300 |
| 2022-09-26 | 15.71 | $14.37 | 300 |
| 2022-09-23 | 15.80 | $14.82 | 3000 |
| 2022-09-22 | 15.89 | $16.07 | 300 |
| 2022-09-21 | 15.90 | $16.07 | 300 |
| 2022-09-20 | 15.92 | $16.06 | — |
| 2022-09-19 | 15.91 | $16.06 | 3400 |
| 2022-09-16 | 15.91 | $15.71 | 2200 |
| 2022-09-15 | 15.92 | $15.94 | 2600 |
| 2022-09-14 | 15.93 | $16.22 | 2800 |
| 2022-09-13 | 15.93 | $16.54 | 3900 |
| 2022-09-12 | 15.91 | $16.49 | 4900 |
| 2022-09-09 | 15.91 | $15.36 | 4900 |
| 2022-09-08 | 15.96 | $15.00 | 100 |
| 2022-09-07 | 16.02 | $15.02 | 2400 |
| 2022-09-06 | 16.07 | $15.39 | 2700 |
| 2022-09-02 | 16.11 | $15.58 | 5100 |
| 2022-09-01 | 16.15 | $15.27 | 7700 |
| 2022-08-31 | 16.19 | $16.01 | 200 |
| 2022-08-30 | 16.23 | $15.83 | 4500 |
| 2022-08-29 | 16.29 | $16.40 | 3700 |
| 2022-08-26 | 16.34 | $16.17 | 4000 |
| 2022-08-25 | 16.40 | $16.59 | 4800 |
| 2022-08-24 | 16.44 | $16.27 | 4300 |
| 2022-08-23 | 16.46 | $16.50 | 200 |
| 2022-08-22 | 16.44 | $15.88 | 6600 |
| 2022-08-19 | 16.44 | $15.99 | 887300 |
| 2022-08-18 | 16.42 | $16.02 | 25000 |
| 2022-08-17 | 16.38 | $16.02 | 3600 |
| 2022-08-16 | 16.35 | $16.20 | 16900 |
| 2022-08-15 | 16.31 | $16.13 | 1100 |
| 2022-08-12 | 16.26 | $16.50 | 3300 |
| 2022-08-11 | 16.15 | $16.46 | 4400 |
| 2022-08-10 | 16.06 | $16.23 | 3500 |
| 2022-08-09 | 15.98 | $15.98 | 15000 |
| 2022-08-08 | 15.94 | $16.23 | 2300 |
| 2022-08-05 | 15.89 | $16.27 | 900 |
| 2022-08-04 | 15.83 | $16.17 | 11300 |
| 2022-08-03 | 15.80 | $16.84 | 3200 |
| 2022-08-02 | 15.70 | $16.91 | 8700 |
| 2022-08-01 | 15.59 | $17.39 | 200 |
| 2022-07-29 | 15.51 | $17.39 | 11400 |
| 2022-07-28 | 15.43 | $17.32 | 18600 |
| 2022-07-27 | 15.39 | $16.80 | 1400 |
| 2022-07-26 | 15.37 | $16.08 | 1200 |
| 2022-07-25 | 15.30 | $15.84 | 700 |
| 2022-07-22 | 15.25 | $15.53 | 700 |
| 2022-07-21 | 15.21 | $15.34 | 300 |
| 2022-07-20 | 15.23 | $15.35 | 600 |
| 2022-07-19 | 15.27 | $15.34 | 800 |
| 2022-07-18 | 15.28 | $15.15 | 300 |
| 2022-07-15 | 15.35 | $14.43 | 100 |
| 2022-07-14 | 15.47 | $14.64 | — |
| 2022-07-13 | 15.59 | $14.64 | 1100 |
| 2022-07-12 | 15.76 | $15.16 | — |
| 2022-07-11 | 15.91 | $15.16 | — |
| 2022-07-08 | 16.11 | $15.16 | 2800 |
| 2022-07-07 | 16.33 | $15.55 | 500 |
| 2022-07-06 | 16.50 | $14.73 | 500 |
| 2022-07-05 | 16.71 | $14.83 | 7900 |
| 2022-07-01 | 16.92 | $15.77 | — |
| 2022-06-30 | 17.07 | $15.77 | 1700 |
| 2022-06-29 | 17.23 | $16.47 | 1100 |
| 2022-06-28 | 17.33 | $16.38 | 1100 |
| 2022-06-27 | 17.44 | $14.80 | — |
| 2022-06-24 | 17.62 | $14.80 | — |
| 2022-06-23 | 17.80 | $14.80 | 800 |
| 2022-06-22 | 17.97 | $15.61 | 2400 |
| 2022-06-21 | 18.10 | $16.29 | 2000 |
| 2022-06-17 | 18.19 | $15.52 | 500 |
| 2022-06-16 | 18.33 | $16.44 | 1000 |
| 2022-06-15 | 18.42 | $16.93 | 1900 |
| 2022-06-14 | 18.53 | $16.96 | 4000 |
| 2022-06-13 | 18.61 | $18.02 | 1000 |
| 2022-06-10 | 18.58 | $18.22 | 1800 |
| 2022-06-09 | 18.54 | $19.11 | 1000 |
| 2022-06-08 | 18.46 | $19.59 | 700 |
| 2022-06-07 | 18.34 | $18.95 | 11300 |
| 2022-06-06 | 18.30 | $18.95 | 13900 |
| 2022-06-03 | 18.26 | $18.92 | 700 |
| 2022-06-02 | 18.23 | $18.85 | 6600 |
| 2022-06-01 | 18.21 | $18.92 | 800 |
| 2022-05-31 | 18.16 | $18.60 | 14800 |
| 2022-05-27 | 18.10 | $18.54 | 400 |
| 2022-05-26 | 18.07 | $18.44 | 200 |
| 2022-05-25 | 18.03 | $18.36 | 1700 |
| 2022-05-24 | 17.98 | $18.11 | 1000 |
| 2022-05-23 | 17.92 | $18.30 | 2200 |
| 2022-05-20 | 17.86 | $18.01 | 900 |
| 2022-05-19 | 17.81 | $18.40 | 600 |
| 2022-05-18 | 17.80 | $18.26 | 600 |
| 2022-05-17 | 17.80 | $19.03 | 100 |
| 2022-05-16 | 17.76 | $18.61 | 500 |
| 2022-05-13 | 17.74 | $17.42 | 600 |
| 2022-05-12 | 17.77 | $17.45 | — |
| 2022-05-11 | 17.79 | $17.45 | 500 |
| 2022-05-10 | 17.80 | $17.26 | 700 |
| 2022-05-09 | 17.80 | $18.17 | — |
| 2022-05-06 | 17.76 | $18.17 | 200 |
| 2022-05-05 | 17.70 | $18.23 | 1500 |
| 2022-05-04 | 17.62 | $18.55 | 7800 |
| 2022-05-03 | 17.54 | $17.91 | 400 |
| 2022-05-02 | 17.49 | $17.28 | 500 |
| 2022-04-29 | 17.48 | $18.03 | 600 |
| 2022-04-28 | 17.42 | $17.67 | 6400 |
| 2022-04-27 | 17.35 | $17.22 | 300 |
| 2022-04-26 | 17.31 | $17.00 | — |
| 2022-04-25 | 17.27 | $17.00 | 1200 |
| 2022-04-22 | 17.24 | $17.18 | 600 |
| 2022-04-21 | 17.18 | $18.03 | 500 |
| 2022-04-20 | 17.09 | $18.25 | — |
| 2022-04-19 | 16.98 | $18.25 | — |
| 2022-04-18 | 16.87 | $18.25 | 600 |
| 2022-04-14 | 16.74 | $18.03 | 500 |
| 2022-04-13 | 16.63 | $17.87 | 200 |
| 2022-04-12 | 16.50 | $17.59 | 500 |
| 2022-04-11 | 16.37 | $17.25 | 4000 |
| 2022-04-08 | 16.26 | $17.46 | 2200 |
| 2022-04-07 | 16.20 | $17.02 | 400 |
| 2022-04-06 | 16.17 | $16.62 | 1300 |
| 2022-04-05 | 16.16 | $16.83 | 1300 |
| 2022-04-04 | 16.14 | $17.04 | 2600 |
| 2022-04-01 | 16.12 | $17.05 | 800 |
| 2022-03-31 | 16.10 | $16.83 | 4800 |
| 2022-03-30 | 16.07 | $16.28 | — |
| 2022-03-29 | 16.08 | $16.28 | 700 |
| 2022-03-28 | 16.07 | $16.30 | 800 |
| 2022-03-25 | 16.03 | $16.47 | 4800 |
| 2022-03-24 | 15.94 | $15.93 | 1300 |
| 2022-03-23 | 15.88 | $16.11 | 300 |
| 2022-03-22 | 15.82 | $16.17 | 800 |
| 2022-03-21 | 15.73 | $16.01 | 2800 |
| 2022-03-18 | 15.67 | $15.74 | — |
| 2022-03-17 | 15.63 | $15.74 | 500 |
| 2022-03-16 | 15.59 | $15.28 | 2000 |
| 2022-03-15 | 15.57 | $14.94 | 600 |
| 2022-03-14 | 15.56 | $15.18 | 1500 |
| 2022-03-11 | 15.53 | $16.20 | 500 |
| 2022-03-10 | 15.46 | $16.39 | 1800 |
| 2022-03-09 | 15.36 | $16.42 | 400 |
| 2022-03-08 | 15.26 | $16.40 | 1700 |
| 2022-03-07 | 15.18 | $16.65 | 3600 |
| 2022-03-04 | 15.10 | $16.59 | 28500 |
| 2022-03-03 | 15.02 | $16.22 | 30800 |
| 2022-03-02 | 14.96 | $16.56 | 300 |
| 2022-03-01 | 14.85 | $16.00 | 800 |
| 2022-02-28 | 14.77 | $15.53 | 48000 |
| 2022-02-25 | 14.69 | $14.78 | — |
| 2022-02-24 | 14.65 | $14.78 | — |
| 2022-02-23 | 14.64 | $14.78 | 700 |
| 2022-02-22 | 14.60 | $14.49 | 1500 |
| 2022-02-18 | 14.57 | $14.71 | 2800 |
| 2022-02-17 | 14.54 | $14.99 | — |
| 2022-02-16 | 14.52 | $14.99 | 2100 |
| 2022-02-15 | 14.51 | $14.88 | 200 |
| 2022-02-14 | 14.51 | $14.70 | 700 |
| 2022-02-11 | 14.50 | $14.60 | 26300 |
| 2022-02-10 | 14.50 | $14.69 | 5100 |
| 2022-02-09 | 14.51 | $14.53 | 100 |
| 2022-02-08 | 14.50 | $14.41 | 1500 |
| 2022-02-07 | 14.49 | $14.79 | 300 |
| 2022-02-04 | 14.46 | $14.95 | 4400 |
| 2022-02-03 | 14.42 | $15.00 | 1500 |
| 2022-02-02 | 14.37 | $14.97 | 1300 |
| 2022-02-01 | 14.34 | $14.45 | 800 |
| 2022-01-31 | 14.31 | $14.28 | 2700 |
| 2022-01-28 | 14.29 | $14.02 | 7300 |
| 2022-01-27 | 14.29 | $14.03 | 100 |
| 2022-01-26 | 14.34 | $14.44 | 1200 |
| 2022-01-25 | 14.36 | $14.16 | 100 |
| 2022-01-24 | 14.34 | $13.90 | 1200 |
| 2022-01-21 | 14.33 | $14.09 | 3100 |
| 2022-01-20 | 14.31 | $14.50 | 2300 |
| 2022-01-19 | 14.06 | $14.83 | — |
| 2022-01-18 | 13.80 | $14.83 | 600 |
| 2022-01-14 | 13.54 | $14.55 | 1100 |
| 2022-01-13 | 13.48 | $14.67 | 3500 |
| 2022-01-12 | 13.41 | $14.74 | 500 |
| 2022-01-11 | 13.34 | $14.30 | 600 |
| 2022-01-10 | 13.33 | $14.20 | 5500 |
| 2022-01-07 | 13.33 | $14.33 | 2500 |
| 2022-01-06 | 13.32 | $14.14 | 2100 |
| 2022-01-05 | 13.32 | $14.01 | 1100 |
| 2022-01-04 | 13.32 | $14.31 | 400 |
| 2022-01-03 | 13.29 | $13.91 | — |
| 2021-12-31 | 13.29 | $13.91 | — |
| 2021-12-30 | 13.28 | $13.91 | 100 |
| 2021-12-29 | 13.27 | $15.00 | 500 |
| 2021-12-28 | 13.21 | $15.00 | 500 |
| 2021-12-27 | 13.16 | $13.68 | — |
| 2021-12-23 | 13.18 | $13.68 | — |
| 2021-12-22 | 13.19 | $13.68 | 1000 |
| 2021-12-21 | 13.21 | $9.57 | — |
| 2021-12-20 | 13.44 | $9.57 | — |
| 2021-12-17 | 13.67 | $9.57 | 200 |
| 2021-12-16 | 13.91 | $13.36 | — |
| 2021-12-15 | 13.95 | $13.36 | — |
| 2021-12-14 | 14.00 | $13.36 | 900 |
| 2021-12-13 | 14.06 | $14.09 | — |
| 2021-12-10 | 14.07 | $14.09 | 800 |
| 2021-12-09 | 14.09 | $14.13 | — |
| 2021-12-08 | 14.10 | $14.13 | — |
| 2021-12-07 | 14.13 | $14.13 | 800 |
| 2021-12-06 | 14.15 | $13.75 | — |
| 2021-12-03 | 14.19 | $13.75 | — |
| 2021-12-02 | 14.24 | $13.75 | — |
| 2021-12-01 | 14.29 | $13.75 | — |
| 2021-11-30 | 14.34 | $13.75 | 8600 |
| 2021-11-29 | 14.40 | $14.05 | 400 |
| 2021-11-26 | 14.41 | $14.00 | — |
| 2021-11-24 | 14.42 | $14.00 | — |
| 2021-11-23 | 14.44 | $14.00 | 4000 |
| 2021-11-22 | 14.47 | $14.23 | 100 |
| 2021-11-19 | 14.51 | $14.23 | — |
| 2021-11-18 | 14.52 | $14.23 | 3500 |
| 2021-11-17 | 14.53 | $14.28 | — |
| 2021-11-16 | 14.54 | $14.28 | 600 |
| 2021-11-15 | 14.56 | $14.48 | — |
| 2021-11-12 | 14.56 | $14.48 | 400 |
| 2021-11-11 | 14.56 | $14.32 | — |
| 2021-11-10 | 14.55 | $14.32 | 700 |
| 2021-11-09 | 14.53 | $14.76 | 800 |
| 2021-11-08 | 14.48 | $14.61 | — |
| 2021-11-05 | 14.45 | $14.61 | 900 |
| 2021-11-04 | 14.41 | $14.76 | 4400 |
| 2021-11-03 | 14.36 | $14.58 | 600 |
| 2021-11-02 | 14.34 | $14.86 | — |
| 2021-11-01 | 14.31 | $14.86 | 100 |
| 2021-10-29 | 14.26 | $14.26 | — |
| 2021-10-28 | 14.22 | $14.26 | 800 |
| 2021-10-27 | 14.18 | $14.41 | 500 |
| 2021-10-26 | 14.13 | $14.55 | 1700 |
| 2021-10-25 | 14.07 | $15.00 | 400 |
| 2021-10-22 | 13.98 | $14.45 | 300 |
| 2021-10-21 | 13.92 | $14.51 | — |
| 2021-10-20 | 13.85 | $14.51 | — |
| 2021-10-19 | 13.77 | $14.51 | — |
| 2021-10-18 | 13.68 | $14.51 | — |
| 2021-10-15 | 13.59 | $14.51 | 200 |
| 2021-10-14 | 13.50 | $14.20 | 1400 |
| 2021-10-13 | 13.43 | $13.86 | — |
| 2021-10-12 | 13.37 | $13.86 | — |
| 2021-10-11 | 13.32 | $13.86 | — |
| 2021-10-08 | 13.26 | $13.86 | — |
| 2021-10-07 | 13.19 | $13.86 | 1100 |
| 2021-10-06 | 13.13 | $14.14 | 3100 |
| 2021-10-05 | 13.05 | $14.14 | 1400 |
| 2021-10-04 | 12.98 | $13.99 | 4200 |
| 2021-10-01 | 12.92 | $13.46 | 500 |
| 2021-09-30 | 12.89 | $13.40 | 1500 |
| 2021-09-29 | 12.85 | $13.41 | 200 |
| 2021-09-28 | 12.80 | $13.30 | — |
| 2021-09-27 | 12.77 | $13.30 | — |
| 2021-09-24 | 12.74 | $13.30 | 3000 |
| 2021-09-23 | 12.70 | $13.11 | 500 |
| 2021-09-22 | 12.68 | $12.80 | 1800 |
| 2021-09-21 | 12.65 | $12.74 | — |
| 2021-09-20 | 12.62 | $12.74 | — |
| 2021-09-17 | 12.57 | $12.74 | — |
| 2021-09-16 | 12.52 | $12.74 | — |
| 2021-09-15 | 12.48 | $12.74 | — |
| 2021-09-14 | 12.48 | $12.74 | 700 |
| 2021-09-13 | 12.48 | $12.62 | — |
| 2021-09-10 | 12.49 | $12.62 | — |
| 2021-09-09 | 12.49 | $12.62 | 400 |
| 2021-09-08 | 12.50 | $12.53 | 800 |
| 2021-09-07 | 12.50 | $12.77 | — |
| 2021-09-03 | 12.49 | $12.77 | 3600 |
| 2021-09-02 | 12.49 | $12.73 | 1700 |
| 2021-09-01 | 12.49 | $12.59 | 2400 |
| 2021-08-31 | 12.51 | $12.46 | 1700 |
| 2021-08-30 | 12.53 | $12.75 | — |
| 2021-08-27 | 12.50 | $12.75 | 1100 |
| 2021-08-26 | 12.51 | $12.53 | — |
| 2021-08-25 | 12.53 | $12.53 | 1100 |
| 2021-08-24 | 12.55 | $12.20 | 2000 |
| 2021-08-23 | 12.58 | $12.28 | 2500 |
| 2021-08-20 | 12.62 | $11.70 | 100 |
| 2021-08-19 | 12.67 | $11.68 | 100 |
| 2021-08-18 | 12.74 | $11.99 | 2700 |
| 2021-08-17 | 12.78 | $12.74 | — |
| 2021-08-16 | 12.79 | $12.74 | — |
| 2021-08-13 | 12.79 | $12.74 | 2500 |
| 2021-08-12 | 12.80 | $12.77 | — |
| 2021-08-11 | 12.82 | $12.77 | 16000 |
| 2021-08-10 | 12.83 | $12.55 | — |
| 2021-08-09 | 12.86 | $12.55 | 1200 |
| 2021-08-06 | 12.89 | $12.70 | 500 |
| 2021-08-05 | 12.91 | $12.86 | — |
| 2021-08-04 | 12.92 | $12.86 | 2300 |
| 2021-08-03 | 12.96 | $12.84 | 600 |
| 2021-08-02 | 13.02 | $12.30 | 800 |
| 2021-07-30 | 13.09 | $12.82 | 1900 |
| 2021-07-29 | 13.13 | $13.03 | 2500 |
| 2021-07-28 | 13.18 | $12.91 | 1600 |
| 2021-07-27 | 13.20 | $12.70 | 100 |
| 2021-07-26 | 13.23 | $13.05 | 300 |
| 2021-07-23 | 13.23 | $12.82 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.10
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.49
Average
16.98
Maximum
23.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.10 | $22.60 | 253600 |
| 2026-07-17 | 22.04 | $22.74 | 37525 |
| 2026-07-16 | 21.97 | $22.52 | 64029 |
| 2026-07-15 | 21.91 | $22.23 | 166500 |
| 2026-07-14 | 21.88 | $22.20 | 72800 |
| 2026-07-13 | 21.85 | $22.20 | 267542 |
| 2026-07-10 | 21.81 | $21.99 | 500 |
| 2026-07-09 | 21.79 | $21.99 | 33124 |
| 2026-07-08 | 21.77 | $22.06 | 18700 |
| 2026-07-07 | 21.74 | $21.35 | 5248 |
| 2026-07-06 | 21.78 | $21.09 | 95308 |
| 2026-07-02 | 21.85 | $20.91 | 34100 |
| 2026-07-01 | 21.95 | $21.06 | 878 |
| 2026-06-30 | 22.04 | $21.00 | 19727 |
| 2026-06-29 | 22.15 | $20.79 | 489928 |
| 2026-06-26 | 22.30 | $20.96 | 39324 |
| 2026-06-25 | 22.44 | $21.13 | 17400 |
| 2026-06-24 | 22.58 | $20.86 | 38300 |
| 2026-06-23 | 22.76 | $21.54 | 30500 |
| 2026-06-22 | 22.88 | $21.65 | 1.0M |
| 2026-06-18 | 23.01 | $21.53 | 54006 |
| 2026-06-17 | 23.17 | $21.96 | 64300 |
| 2026-06-16 | 23.30 | $21.96 | 4.3M |
| 2026-06-15 | 23.44 | $23.25 | 600 |
| 2026-06-12 | 23.46 | $23.25 | 22719 |
| 2026-06-11 | 23.48 | $23.33 | 13500 |
| 2026-06-10 | 23.50 | $23.40 | 1100 |
| 2026-06-09 | 23.51 | $23.06 | 3900 |
| 2026-06-08 | 23.56 | $23.80 | — |
| 2026-06-05 | 23.53 | $23.80 | 200 |
| 2026-06-04 | 23.50 | $23.80 | 206 |
| 2026-06-03 | 23.47 | $23.57 | 240 |
| 2026-06-02 | 23.46 | $23.70 | 915 |
| 2026-06-01 | 23.43 | $23.36 | 2100 |
| 2026-05-29 | 23.44 | $23.03 | 6809 |
| 2026-05-28 | 23.48 | $23.43 | 1944 |
| 2026-05-27 | 23.49 | $23.47 | 100 |
| 2026-05-26 | 23.49 | $23.47 | 6533 |
| 2026-05-22 | 23.49 | $24.07 | 1500 |
| 2026-05-21 | 23.43 | $24.20 | 300 |
| 2026-05-20 | 23.35 | $24.20 | 3441 |
| 2026-05-19 | 23.26 | $24.42 | 3700 |
| 2026-05-18 | 23.14 | $24.27 | 2810 |
| 2026-05-15 | 23.02 | $24.19 | 2604 |
| 2026-05-14 | 22.90 | $23.58 | 500 |
| 2026-05-13 | 22.83 | $23.18 | 200 |
| 2026-05-12 | 22.79 | $23.18 | 200 |
| 2026-05-11 | 22.75 | $23.18 | 1530 |
| 2026-05-08 | 22.71 | $23.17 | 3341 |
| 2026-05-07 | 22.66 | $22.94 | 125 |
| 2026-05-06 | 22.63 | $23.26 | 1036 |
| 2026-05-05 | 22.56 | $23.57 | 700 |
| 2026-05-04 | 22.45 | $23.19 | 6844 |
| 2026-05-01 | 22.38 | $23.05 | 225 |
| 2026-04-30 | 22.31 | $23.11 | 1415 |
| 2026-04-29 | 22.22 | $23.01 | 1700 |
| 2026-04-28 | 22.14 | $22.36 | 2105 |
| 2026-04-27 | 22.12 | $22.21 | 3132 |
| 2026-04-24 | 22.11 | $22.02 | 103 |
| 2026-04-23 | 22.12 | $22.05 | 200 |
| 2026-04-22 | 22.12 | $21.85 | 915 |
| 2026-04-21 | 22.15 | $21.83 | 600 |
| 2026-04-20 | 22.18 | $21.75 | 1000 |
| 2026-04-17 | 22.23 | $21.30 | 2900 |
| 2026-04-16 | 22.33 | $22.18 | 1300 |
| 2026-04-15 | 22.34 | $22.14 | 1310 |
| 2026-04-14 | 22.36 | $22.17 | 100 |
| 2026-04-13 | 22.39 | $22.17 | 532 |
| 2026-04-10 | 22.41 | $22.07 | 900 |
| 2026-04-09 | 22.44 | $21.74 | 700 |
| 2026-04-08 | 22.52 | $21.95 | 1700 |
| 2026-04-07 | 22.58 | $22.68 | 834 |
| 2026-04-06 | 22.57 | $22.41 | 2000 |
| 2026-04-02 | 22.58 | $22.33 | 5600 |
| 2026-04-01 | 22.61 | $21.75 | 26400 |
| 2026-03-31 | 22.70 | $22.22 | 17100 |
| 2026-03-30 | 22.75 | $22.58 | 7300 |
| 2026-03-27 | 22.77 | $22.75 | 2917 |
| 2026-03-26 | 22.77 | $22.74 | 746 |
| 2026-03-25 | 22.77 | $22.46 | 1044 |
| 2026-03-24 | 22.81 | $22.88 | 1000 |
| 2026-03-23 | 22.80 | $22.94 | 1500 |
| 2026-03-20 | 22.78 | $23.54 | 1700 |
| 2026-03-19 | 22.70 | $23.32 | 2000 |
| 2026-03-18 | 22.64 | $23.19 | 1327 |
| 2026-03-17 | 22.58 | $23.04 | 3200 |
| 2026-03-16 | 22.53 | $23.16 | 2200 |
| 2026-03-13 | 22.47 | $22.92 | 1221 |
| 2026-03-12 | 22.42 | $22.87 | 9700 |
| 2026-03-11 | 22.37 | $23.06 | 19100 |
| 2026-03-10 | 22.30 | $22.87 | 19308 |
| 2026-03-09 | 22.24 | $23.36 | 13800 |
| 2026-03-06 | 22.12 | $23.09 | 50830 |
| 2026-03-05 | 22.02 | $22.84 | 1619 |
| 2026-03-04 | 21.93 | $23.02 | 308 |
| 2026-03-03 | 21.82 | $22.93 | 15000 |
| 2026-03-02 | 21.70 | $23.13 | 3800 |
| 2026-02-27 | 21.55 | $22.65 | 200 |
| 2026-02-26 | 21.44 | $22.65 | 500 |
| 2026-02-25 | 21.31 | $22.40 | 3046 |
| 2026-02-24 | 21.19 | $22.25 | 911 |
| 2026-02-23 | 21.08 | $21.98 | 3200 |
| 2026-02-20 | 20.99 | $21.84 | 800 |
| 2026-02-19 | 20.90 | $21.52 | 2127 |
| 2026-02-18 | 20.83 | $21.23 | 3300 |
| 2026-02-17 | 20.79 | $21.00 | 2600 |
| 2026-02-13 | 20.77 | $21.10 | 700 |
| 2026-02-12 | 20.73 | $21.00 | 2402 |
| 2026-02-11 | 20.70 | $20.93 | 3118 |
| 2026-02-10 | 20.68 | $20.82 | 644 |
| 2026-02-09 | 20.67 | $20.90 | 2100 |
| 2026-02-06 | 20.64 | $20.90 | 5100 |
| 2026-02-05 | 20.61 | $20.53 | 3300 |
| 2026-02-04 | 20.62 | $21.10 | 2212 |
| 2026-02-03 | 20.57 | $21.00 | 1023 |
| 2026-02-02 | 20.53 | $21.42 | — |
| 2026-01-30 | 20.43 | $21.42 | 20500 |
| 2026-01-29 | 20.33 | $21.53 | 2000 |
| 2026-01-28 | 20.20 | $21.51 | 600 |
| 2026-01-27 | 20.06 | $21.30 | 2512 |
| 2026-01-26 | 19.93 | $20.92 | 7530 |
| 2026-01-23 | 19.83 | $20.64 | 2912 |
| 2026-01-22 | 19.74 | $20.48 | 2926 |
| 2026-01-21 | 19.67 | $20.24 | 11400 |
| 2026-01-20 | 19.61 | $19.67 | 3500 |
| 2026-01-16 | 19.60 | $19.64 | 1049 |
| 2026-01-15 | 19.60 | $19.37 | 2800 |
| 2026-01-14 | 19.62 | $19.43 | 6805 |
| 2026-01-13 | 19.64 | $19.54 | 1100 |
| 2026-01-12 | 19.65 | $19.59 | 302 |
| 2026-01-09 | 19.66 | $19.43 | 1600 |
| 2026-01-08 | 19.68 | $18.86 | 3348 |
| 2026-01-07 | 19.77 | $19.03 | 5000 |
| 2026-01-06 | 19.84 | $19.27 | 4207 |
| 2026-01-05 | 19.91 | $19.48 | 6100 |
| 2026-01-02 | 19.95 | $19.95 | 6521 |
| 2025-12-31 | 19.95 | $20.09 | 713 |
| 2025-12-30 | 19.94 | $20.24 | 709 |
| 2025-12-29 | 19.90 | $20.09 | 2907 |
| 2025-12-26 | 19.88 | $20.06 | 172 |
| 2025-12-24 | 19.87 | $20.06 | 1400 |
| 2025-12-23 | 19.84 | $19.78 | 172 |
| 2025-12-22 | 19.85 | $19.78 | 2226 |
| 2025-12-19 | 19.86 | $19.62 | 6200 |
| 2025-12-18 | 19.88 | $19.47 | 5400 |
| 2025-12-17 | 19.93 | $19.72 | 6500 |
| 2025-12-16 | 19.95 | $19.52 | 10800 |
| 2025-12-15 | 20.00 | $20.10 | 7345 |
| 2025-12-12 | 19.98 | $20.62 | 15827 |
| 2025-12-11 | 19.92 | $20.42 | 3040 |
| 2025-12-10 | 19.86 | $20.44 | 4400 |
| 2025-12-09 | 19.80 | $20.34 | 3300 |
| 2025-12-08 | 19.75 | $20.64 | 1.1M |
| 2025-12-05 | 19.65 | $20.94 | 3600 |
| 2025-12-04 | 19.52 | $20.61 | 2900 |
| 2025-12-03 | 19.40 | $20.65 | 27217 |
| 2025-12-02 | 19.27 | $20.15 | 1815 |
| 2025-12-01 | 19.18 | $20.30 | 53443 |
| 2025-11-28 | 19.06 | $19.82 | — |
| 2025-11-26 | 18.98 | $19.82 | 1000 |
| 2025-11-25 | 18.89 | $19.63 | 6000 |
| 2025-11-24 | 18.81 | $19.63 | 19900 |
| 2025-11-21 | 18.73 | $19.56 | 3100 |
| 2025-11-20 | 18.64 | $19.69 | 7140 |
| 2025-11-19 | 18.53 | $19.66 | 11900 |
| 2025-11-18 | 18.41 | $19.47 | 6500 |
| 2025-11-17 | 18.30 | $19.06 | 1210 |
| 2025-11-14 | 18.22 | $18.88 | 5600 |
| 2025-11-13 | 18.15 | $18.69 | 10400 |
| 2025-11-12 | 18.09 | $18.87 | 4900 |
| 2025-11-11 | 18.01 | $18.90 | 7329 |
| 2025-11-10 | 17.92 | $18.47 | 3400 |
| 2025-11-07 | 17.86 | $18.01 | 2301 |
| 2025-11-06 | 17.85 | $17.92 | 600 |
| 2025-11-05 | 17.84 | $17.66 | 1025 |
| 2025-11-04 | 17.86 | $17.44 | 6200 |
| 2025-11-03 | 17.90 | $17.63 | 3900 |
| 2025-10-31 | 17.93 | $17.76 | 1300 |
| 2025-10-30 | 17.95 | $17.82 | 500 |
| 2025-10-29 | 17.96 | $17.82 | 1113 |
| 2025-10-28 | 17.97 | $17.85 | 4520 |
| 2025-10-27 | 17.99 | $17.75 | 400 |
| 2025-10-24 | 18.01 | $17.68 | 1424 |
| 2025-10-23 | 18.05 | $17.75 | 3300 |
| 2025-10-22 | 18.08 | $17.70 | 341 |
| 2025-10-21 | 18.12 | $17.51 | 33200 |
| 2025-10-20 | 18.18 | $17.57 | 147449 |
| 2025-10-17 | 18.25 | $17.47 | 1700 |
| 2025-10-16 | 18.33 | $17.50 | 6500 |
| 2025-10-15 | 18.42 | $17.81 | 16000 |
| 2025-10-14 | 18.48 | $17.86 | 64030 |
| 2025-10-13 | 18.55 | $17.99 | 2245 |
| 2025-10-10 | 18.61 | $17.93 | 1.4M |
| 2025-10-09 | 18.68 | $18.04 | 9100 |
| 2025-10-08 | 18.74 | $18.96 | 4000 |
| 2025-10-07 | 18.72 | $19.01 | 1300 |
| 2025-10-06 | 18.69 | $19.10 | 8734 |
| 2025-10-03 | 18.65 | $18.82 | 3521 |
| 2025-10-02 | 18.63 | $18.45 | 1633 |
| 2025-10-01 | 18.65 | $18.73 | 700 |
| 2025-09-30 | 18.64 | $18.57 | 1711 |
| 2025-09-29 | 18.65 | $19.10 | 1203 |
| 2025-09-26 | 18.60 | $19.18 | 4402 |
| 2025-09-25 | 18.54 | $19.04 | 1000 |
| 2025-09-24 | 18.49 | $19.00 | 4905 |
| 2025-09-23 | 18.43 | $18.71 | 24501 |
| 2025-09-22 | 18.40 | $18.64 | 4200 |
| 2025-09-19 | 18.38 | $18.43 | 15800 |
| 2025-09-18 | 18.37 | $18.69 | — |
| 2025-09-17 | 18.34 | $18.69 | 200 |
| 2025-09-16 | 18.30 | $18.79 | 10200 |
| 2025-09-15 | 18.25 | $18.30 | 3100 |
| 2025-09-12 | 18.24 | $18.55 | 3000 |
| 2025-09-11 | 18.21 | $18.42 | 3900 |
| 2025-09-10 | 18.19 | $18.30 | 1416 |
| 2025-09-09 | 18.18 | $18.15 | 6500 |
| 2025-09-08 | 18.18 | $18.06 | 56736 |
| 2025-09-05 | 18.19 | $17.93 | 3231 |
| 2025-09-04 | 18.22 | $18.05 | 2436 |
| 2025-09-03 | 18.24 | $18.13 | 2547 |
| 2025-09-02 | 18.25 | $18.25 | 1900 |
| 2025-08-29 | 18.25 | $18.34 | 15238 |
| 2025-08-28 | 18.24 | $18.25 | — |
| 2025-08-27 | 18.24 | $18.25 | 1011 |
| 2025-08-26 | 18.24 | $17.92 | 2006 |
| 2025-08-25 | 18.27 | $18.13 | 4438 |
| 2025-08-22 | 18.29 | $18.27 | 2100 |
| 2025-08-21 | 18.29 | $18.14 | 2000 |
| 2025-08-20 | 18.31 | $17.94 | 200 |
| 2025-08-19 | 18.35 | $17.96 | 9800 |
| 2025-08-18 | 18.39 | $18.05 | 6200 |
| 2025-08-15 | 18.42 | $17.96 | 100 |
| 2025-08-14 | 18.47 | $18.00 | 300 |
| 2025-08-13 | 18.52 | $18.04 | 1000 |
| 2025-08-12 | 18.57 | $18.25 | 600 |
| 2025-08-11 | 18.61 | $18.16 | 300 |
| 2025-08-08 | 18.65 | $18.52 | — |
| 2025-08-07 | 18.67 | $18.52 | 400 |
| 2025-08-06 | 18.68 | $18.34 | 2500 |
| 2025-08-05 | 18.72 | $18.38 | 700 |
| 2025-08-04 | 18.75 | $19.10 | 1000 |
| 2025-08-01 | 18.72 | $18.33 | 9000 |
| 2025-07-31 | 18.76 | $18.66 | 3500 |
| 2025-07-30 | 18.77 | $19.01 | 1100 |
| 2025-07-29 | 18.74 | $19.11 | 800 |
| 2025-07-28 | 18.71 | $18.80 | 19700 |
| 2025-07-25 | 18.70 | $18.70 | 600 |
| 2025-07-24 | 18.70 | $18.94 | 300 |
| 2025-07-23 | 18.67 | $18.88 | 8400 |
| 2025-07-22 | 18.65 | $18.66 | 4300 |
| 2025-07-21 | 18.65 | $18.67 | 700 |
| 2025-07-18 | 18.64 | $18.58 | — |
| 2025-07-17 | 18.65 | $18.58 | 400 |
| 2025-07-16 | 18.66 | $18.68 | 3100 |
| 2025-07-15 | 18.65 | $18.57 | 1800 |
| 2025-07-14 | 18.66 | $18.61 | 1700 |
| 2025-07-11 | 18.67 | $18.63 | 400 |
| 2025-07-10 | 18.67 | $18.63 | 1300 |
| 2025-07-09 | 18.68 | $18.57 | 300 |
| 2025-07-08 | 18.69 | $18.65 | 300 |
| 2025-07-07 | 18.69 | $18.62 | 4000 |
| 2025-07-03 | 18.70 | $18.73 | 200 |
| 2025-07-02 | 18.70 | $18.87 | 1000 |
| 2025-07-01 | 18.68 | $18.10 | 600 |
| 2025-06-30 | 18.74 | $18.88 | 500 |
| 2025-06-27 | 18.73 | $18.60 | 1600 |
| 2025-06-26 | 18.74 | $18.70 | 2300 |
| 2025-06-25 | 18.74 | $18.55 | — |
| 2025-06-24 | 18.76 | $18.55 | 4100 |
| 2025-06-23 | 18.79 | $18.60 | 1400 |
| 2025-06-20 | 18.81 | $19.24 | 200 |
| 2025-06-18 | 18.76 | $19.28 | 1300 |
| 2025-06-17 | 18.71 | $19.41 | — |
| 2025-06-16 | 18.63 | $19.41 | 200 |
| 2025-06-13 | 18.55 | $19.48 | 1800 |
| 2025-06-12 | 18.45 | $19.18 | — |
| 2025-06-11 | 18.38 | $19.18 | 900 |
| 2025-06-10 | 18.29 | $18.90 | 4100 |
| 2025-06-09 | 18.23 | $18.87 | 400 |
| 2025-06-06 | 18.16 | $18.72 | 17500 |
| 2025-06-05 | 18.10 | $18.77 | 3800 |
| 2025-06-04 | 18.03 | $18.75 | 1800 |
| 2025-06-03 | 17.96 | $18.45 | 3400 |
| 2025-06-02 | 17.90 | $18.52 | 700 |
| 2025-05-30 | 17.84 | $18.35 | 19600 |
| 2025-05-29 | 17.79 | $18.28 | — |
| 2025-05-28 | 17.73 | $18.28 | — |
| 2025-05-27 | 17.68 | $18.28 | 2800 |
| 2025-05-23 | 17.61 | $18.28 | 1600 |
| 2025-05-22 | 17.54 | $18.01 | 4000 |
| 2025-05-21 | 17.49 | $18.12 | 11800 |
| 2025-05-20 | 17.43 | $18.26 | 7400 |
| 2025-05-19 | 17.34 | $17.90 | 500 |
| 2025-05-16 | 17.28 | $17.89 | 1200 |
| 2025-05-15 | 17.22 | $17.78 | 3600 |
| 2025-05-14 | 17.16 | $17.83 | 3700 |
| 2025-05-13 | 17.09 | $18.05 | 8500 |
| 2025-05-12 | 16.98 | $17.70 | 3200 |
| 2025-05-09 | 16.91 | $17.25 | 2500 |
| 2025-05-08 | 16.87 | $17.34 | 300 |
| 2025-05-07 | 16.82 | $17.30 | 4300 |
| 2025-05-06 | 16.77 | $17.13 | 5000 |
| 2025-05-05 | 16.74 | $16.80 | 9200 |
| 2025-05-02 | 16.73 | $16.78 | 4600 |
| 2025-05-01 | 16.73 | $16.65 | 4700 |
| 2025-04-30 | 16.73 | $16.66 | 200 |
| 2025-04-29 | 16.74 | $16.85 | 14500 |
| 2025-04-28 | 16.73 | $17.07 | 2300 |
| 2025-04-25 | 16.69 | $16.85 | 1800 |
| 2025-04-24 | 16.68 | $16.93 | 3400 |
| 2025-04-23 | 16.65 | $16.86 | 2100 |
| 2025-04-22 | 16.63 | $17.02 | 5000 |
| 2025-04-21 | 16.59 | $16.93 | 400 |
| 2025-04-17 | 16.55 | $17.18 | 2300 |
| 2025-04-16 | 16.48 | $16.91 | 4200 |
| 2025-04-15 | 16.44 | $16.67 | 1300 |
| 2025-04-14 | 16.42 | $16.47 | 4000 |
| 2025-04-11 | 16.41 | $16.31 | 5200 |
| 2025-04-10 | 16.42 | $15.53 | 3200 |
| 2025-04-09 | 16.51 | $16.55 | 8400 |
| 2025-04-08 | 16.51 | $15.14 | 3700 |
| 2025-04-07 | 16.65 | $15.48 | 3200 |
| 2025-04-04 | 16.78 | $15.38 | 1600 |
| 2025-04-03 | 16.92 | $16.88 | 1200 |
| 2025-04-02 | 16.93 | $17.45 | 800 |
| 2025-04-01 | 16.87 | $17.10 | 3800 |
| 2025-03-31 | 16.85 | $16.85 | 600 |
| 2025-03-28 | 16.85 | $16.77 | 1600 |
| 2025-03-27 | 16.86 | $16.88 | 800 |
| 2025-03-26 | 16.86 | $16.97 | 1100 |
| 2025-03-25 | 16.85 | $17.00 | 1100 |
| 2025-03-24 | 16.83 | $17.07 | 4200 |
| 2025-03-21 | 16.80 | $16.95 | — |
| 2025-03-20 | 16.79 | $16.95 | 3300 |
| 2025-03-19 | 16.77 | $16.68 | 2800 |
| 2025-03-18 | 16.78 | $16.42 | 4900 |
| 2025-03-17 | 16.82 | $16.43 | 1400 |
| 2025-03-14 | 16.86 | $16.17 | 5000 |
| 2025-03-13 | 16.93 | $16.25 | 23400 |
| 2025-03-12 | 17.00 | $16.68 | 700 |
| 2025-03-11 | 17.04 | $16.36 | 3400 |
| 2025-03-10 | 17.11 | $16.12 | 3200 |
| 2025-03-07 | 17.21 | $16.40 | 24900 |
| 2025-03-06 | 17.30 | $16.31 | 3200 |
| 2025-03-05 | 17.40 | $16.54 | 4200 |
| 2025-03-04 | 17.49 | $16.30 | 9600 |
| 2025-03-03 | 17.62 | $16.39 | 15700 |
| 2025-02-28 | 17.75 | $17.10 | 32100 |
| 2025-02-27 | 17.82 | $17.30 | 3100 |
| 2025-02-26 | 17.87 | $17.18 | 1000 |
| 2025-02-25 | 17.94 | $17.25 | 1000 |
| 2025-02-24 | 18.02 | $17.88 | 1900 |
| 2025-02-21 | 18.03 | $18.03 | 3100 |
| 2025-02-20 | 18.03 | $18.10 | 1500 |
| 2025-02-19 | 18.02 | $18.12 | 1700 |
| 2025-02-18 | 18.01 | $18.09 | 1100 |
| 2025-02-14 | 18.01 | $17.85 | 3300 |
| 2025-02-13 | 18.02 | $18.26 | 11900 |
| 2025-02-12 | 18.00 | $17.92 | 2900 |
| 2025-02-11 | 18.00 | $17.76 | 400 |
| 2025-02-10 | 18.03 | $17.55 | 3200 |
| 2025-02-07 | 18.08 | $17.34 | 1900 |
| 2025-02-06 | 18.16 | $17.26 | 600 |
| 2025-02-05 | 18.25 | $17.53 | 3700 |
| 2025-02-04 | 18.33 | $17.68 | 2100 |
| 2025-02-03 | 18.40 | $17.45 | 5500 |
| 2025-01-31 | 18.50 | $17.39 | 1600 |
| 2025-01-30 | 18.61 | $17.76 | 3000 |
| 2025-01-29 | 18.70 | $17.86 | 2700 |
| 2025-01-28 | 18.79 | $17.85 | 1400 |
| 2025-01-27 | 18.89 | $18.12 | 7300 |
| 2025-01-24 | 18.97 | $18.66 | 2400 |
| 2025-01-23 | 19.01 | $18.87 | 4800 |
| 2025-01-22 | 19.02 | $19.03 | 2500 |
| 2025-01-21 | 19.02 | $18.96 | 2500 |
| 2025-01-17 | 19.03 | $18.56 | 1000 |
| 2025-01-16 | 19.08 | $18.77 | 400 |
| 2025-01-15 | 19.11 | $18.85 | 2500 |
| 2025-01-14 | 19.14 | $18.77 | 300 |
| 2025-01-13 | 19.17 | $18.89 | 6100 |
| 2025-01-10 | 19.20 | $19.10 | 4100 |
| 2025-01-08 | 19.21 | $19.48 | 7300 |
| 2025-01-07 | 19.19 | $19.74 | 2800 |
| 2025-01-06 | 19.13 | $19.74 | 1500 |
| 2025-01-03 | 19.06 | $19.55 | 1700 |
| 2025-01-02 | 19.01 | $19.55 | 700 |
| 2024-12-31 | 18.96 | $19.20 | 4800 |
| 2024-12-30 | 18.93 | $19.15 | 3300 |
| 2024-12-27 | 18.91 | $18.68 | 1900 |
| 2024-12-26 | 18.93 | $18.44 | 1600 |
| 2024-12-24 | 18.98 | $18.84 | 400 |
| 2024-12-23 | 19.00 | $18.30 | 1400 |
| 2024-12-20 | 19.07 | $18.26 | 3700 |
| 2024-12-19 | 19.16 | $18.32 | 400 |
| 2024-12-18 | 19.25 | $18.15 | 7600 |
| 2024-12-17 | 19.36 | $18.40 | 4500 |
| 2024-12-16 | 19.46 | $18.63 | 5100 |
| 2024-12-13 | 19.55 | $18.94 | 23500 |
| 2024-12-12 | 19.61 | $19.14 | 3700 |
| 2024-12-11 | 19.66 | $19.13 | 4200 |
| 2024-12-10 | 19.72 | $18.88 | 1700 |
| 2024-12-09 | 19.81 | $19.43 | 400 |
| 2024-12-06 | 19.85 | $19.36 | 4300 |
| 2024-12-05 | 19.90 | $19.66 | 13300 |
| 2024-12-04 | 19.93 | $19.41 | 1300 |
| 2024-12-03 | 19.98 | $19.57 | 600 |
| 2024-12-02 | 20.02 | $19.74 | 1100 |
| 2024-11-29 | 20.05 | $19.93 | 900 |
| 2024-11-27 | 20.07 | $19.94 | 1700 |
| 2024-11-26 | 20.08 | $19.79 | 8100 |
| 2024-11-25 | 20.11 | $20.67 | 52900 |
| 2024-11-22 | 20.05 | $21.05 | 5700 |
| 2024-11-21 | 19.94 | $21.00 | 1500 |
| 2024-11-20 | 19.83 | $20.32 | 2900 |
| 2024-11-19 | 19.78 | $20.25 | 14700 |
| 2024-11-18 | 19.73 | $20.30 | 900 |
| 2024-11-15 | 19.67 | $19.73 | 4600 |
| 2024-11-14 | 19.67 | $19.79 | 1200 |
| 2024-11-13 | 19.65 | $19.80 | — |
| 2024-11-12 | 19.64 | $19.80 | 400 |
| 2024-11-11 | 19.62 | $19.96 | 300 |
| 2024-11-08 | 19.59 | $19.96 | 1200 |
| 2024-11-07 | 19.55 | $20.02 | 1900 |
| 2024-11-06 | 19.50 | $20.12 | 1200 |
| 2024-11-05 | 19.43 | $19.89 | 2800 |
| 2024-11-04 | 19.38 | $19.34 | 1300 |
| 2024-11-01 | 19.39 | $19.07 | 3300 |
| 2024-10-31 | 19.42 | $19.31 | 100 |
| 2024-10-30 | 19.43 | $19.22 | — |
| 2024-10-29 | 19.46 | $19.22 | — |
| 2024-10-28 | 19.48 | $19.22 | 1000 |
| 2024-10-25 | 19.51 | $19.49 | — |
| 2024-10-24 | 19.51 | $19.49 | 300 |
| 2024-10-23 | 19.51 | $19.32 | 600 |
| 2024-10-22 | 19.53 | $19.72 | 400 |
| 2024-10-21 | 19.51 | $19.59 | 400 |
| 2024-10-18 | 19.50 | $19.51 | — |
| 2024-10-17 | 19.50 | $19.51 | 200 |
| 2024-10-16 | 19.50 | $19.45 | 300 |
| 2024-10-15 | 19.51 | $19.54 | 1000 |
| 2024-10-14 | 19.50 | $20.37 | 2300 |
| 2024-10-11 | 19.41 | $20.13 | 5400 |
| 2024-10-10 | 19.34 | $19.92 | 6300 |
| 2024-10-09 | 19.27 | $19.64 | 1400 |
| 2024-10-08 | 19.24 | $19.76 | 5600 |
| 2024-10-07 | 19.18 | $19.98 | 1100 |
| 2024-10-04 | 19.10 | $19.85 | 1600 |
| 2024-10-03 | 19.02 | $19.88 | 1800 |
| 2024-10-02 | 18.93 | $19.56 | 300 |
| 2024-10-01 | 18.86 | $19.42 | 1800 |
| 2024-09-30 | 18.80 | $19.03 | 300 |
| 2024-09-27 | 18.78 | $18.67 | 6700 |
| 2024-09-26 | 18.79 | $18.43 | 600 |
| 2024-09-25 | 18.83 | $18.83 | 1200 |
| 2024-09-24 | 18.83 | $19.08 | 1400 |
| 2024-09-23 | 18.80 | $18.82 | 7200 |
| 2024-09-20 | 18.80 | $18.59 | 400 |
| 2024-09-19 | 18.82 | $18.86 | 1000 |
| 2024-09-18 | 18.81 | $18.56 | 1100 |
| 2024-09-17 | 18.84 | $18.63 | 4300 |
| 2024-09-16 | 18.86 | $18.50 | 300 |
| 2024-09-13 | 18.90 | $18.54 | 2200 |
| 2024-09-12 | 18.94 | $18.80 | 1000 |
| 2024-09-11 | 18.95 | $18.49 | — |
| 2024-09-10 | 19.00 | $18.49 | 600 |
| 2024-09-09 | 19.06 | $18.59 | 700 |
| 2024-09-06 | 19.11 | $18.72 | 500 |
| 2024-09-05 | 19.15 | $19.00 | 1200 |
| 2024-09-04 | 19.16 | $19.65 | — |
| 2024-09-03 | 19.11 | $19.65 | — |
| 2024-08-30 | 19.06 | $19.65 | 200 |
| 2024-08-29 | 18.99 | $19.55 | 200 |
| 2024-08-28 | 18.93 | $19.48 | 200 |
| 2024-08-27 | 18.88 | $19.50 | 300 |
| 2024-08-26 | 18.81 | $19.79 | 5100 |
| 2024-08-23 | 18.71 | $19.52 | 300 |
| 2024-08-22 | 18.62 | $19.20 | 100 |
| 2024-08-21 | 18.56 | $19.39 | 700 |
| 2024-08-20 | 18.47 | $19.09 | 100 |
| 2024-08-19 | 18.41 | $19.09 | 1800 |
| 2024-08-16 | 18.34 | $18.88 | 1800 |
| 2024-08-15 | 18.28 | $18.93 | 2500 |
| 2024-08-14 | 18.21 | $19.00 | 300 |
| 2024-08-13 | 18.13 | $18.63 | 100 |
| 2024-08-12 | 18.08 | $18.22 | — |
| 2024-08-09 | 18.06 | $18.22 | — |
| 2024-08-08 | 18.05 | $18.22 | — |
| 2024-08-07 | 18.03 | $18.22 | 600 |
| 2024-08-06 | 18.01 | $18.00 | 5300 |
| 2024-08-05 | 18.01 | $17.96 | — |
| 2024-08-02 | 18.01 | $17.96 | 1000 |
| 2024-08-01 | 18.02 | $18.25 | 2900 |
| 2024-07-31 | 17.99 | $18.63 | — |
| 2024-07-30 | 17.93 | $18.63 | 1500 |
| 2024-07-29 | 17.85 | $17.64 | 500 |
| 2024-07-26 | 17.88 | $18.03 | 900 |
| 2024-07-25 | 17.86 | $17.84 | 200 |
| 2024-07-24 | 17.86 | $17.94 | 1100 |
| 2024-07-23 | 17.85 | $18.02 | 400 |
| 2024-07-22 | 17.84 | $18.20 | 5500 |
| 2024-07-19 | 17.80 | $18.11 | 4500 |
| 2024-07-18 | 17.76 | $17.97 | 300 |
| 2024-07-17 | 17.74 | $17.90 | 5600 |
| 2024-07-16 | 17.73 | $18.10 | 900 |
| 2024-07-15 | 17.69 | $18.40 | — |
| 2024-07-12 | 17.61 | $18.40 | 1400 |
| 2024-07-11 | 17.53 | $18.14 | 400 |
| 2024-07-10 | 17.46 | $17.97 | 4800 |
| 2024-07-09 | 17.41 | $17.82 | 3000 |
| 2024-07-08 | 17.37 | $18.18 | 5200 |
| 2024-07-05 | 17.28 | $18.30 | 600 |
| 2024-07-03 | 17.18 | $17.91 | 1900 |
| 2024-07-02 | 17.10 | $17.65 | 9400 |
| 2024-07-01 | 17.04 | $17.58 | 700 |
| 2024-06-28 | 16.98 | $17.48 | — |
| 2024-06-27 | 16.93 | $17.48 | 700 |
| 2024-06-26 | 16.87 | $17.44 | — |
| 2024-06-25 | 16.81 | $17.44 | 2000 |
| 2024-06-24 | 16.75 | $17.15 | 3000 |
| 2024-06-21 | 16.71 | $17.26 | 1000 |
| 2024-06-20 | 16.65 | $17.13 | 1600 |
| 2024-06-18 | 16.60 | $16.76 | 600 |
| 2024-06-17 | 16.58 | $16.63 | 600 |
| 2024-06-14 | 16.58 | $16.42 | 1900 |
| 2024-06-13 | 16.59 | $16.61 | 300 |
| 2024-06-12 | 16.59 | $16.75 | 2300 |
| 2024-06-11 | 16.57 | $16.92 | 300 |
| 2024-06-10 | 16.54 | $16.92 | 4500 |
| 2024-06-07 | 16.50 | $16.71 | 100 |
| 2024-06-06 | 16.47 | $16.83 | 8600 |
| 2024-06-05 | 16.44 | $16.61 | 2200 |
| 2024-06-04 | 16.42 | $16.10 | 900 |
| 2024-06-03 | 16.45 | $16.40 | 1300 |
| 2024-05-31 | 16.46 | $16.77 | 12200 |
| 2024-05-30 | 16.42 | $16.53 | 700 |
| 2024-05-29 | 16.41 | $16.21 | 700 |
| 2024-05-28 | 16.43 | $16.55 | 2200 |
| 2024-05-24 | 16.42 | $16.18 | 3500 |
| 2024-05-23 | 16.45 | $16.45 | — |
| 2024-05-22 | 16.45 | $16.45 | 2500 |
| 2024-05-21 | 16.44 | $16.43 | — |
| 2024-05-20 | 16.45 | $16.43 | 1300 |
| 2024-05-17 | 16.45 | $16.70 | 4100 |
| 2024-05-16 | 16.42 | $16.50 | 100 |
| 2024-05-15 | 16.41 | $16.26 | 800 |
| 2024-05-14 | 16.43 | $16.34 | 300 |
| 2024-05-13 | 16.44 | $16.36 | 1300 |
| 2024-05-10 | 16.45 | $16.50 | 400 |
| 2024-05-09 | 16.44 | $16.50 | 4300 |
| 2024-05-08 | 16.44 | $16.44 | 300 |
| 2024-05-07 | 16.44 | $16.56 | 1300 |
| 2024-05-06 | 16.42 | $16.59 | 200 |
| 2024-05-03 | 16.40 | $16.53 | 200 |
| 2024-05-02 | 16.39 | $16.31 | — |
| 2024-05-01 | 16.40 | $16.31 | 500 |
| 2024-04-30 | 16.41 | $16.58 | 5900 |
| 2024-04-29 | 16.39 | $16.66 | 400 |
| 2024-04-26 | 16.36 | $16.59 | 1400 |
| 2024-04-25 | 16.34 | $16.40 | 200 |
| 2024-04-24 | 16.33 | $16.21 | 200 |
| 2024-04-23 | 16.35 | $16.41 | 600 |
| 2024-04-22 | 16.34 | $16.28 | 2600 |
| 2024-04-19 | 16.34 | $16.38 | 1000 |
| 2024-04-18 | 16.34 | $16.46 | — |
| 2024-04-17 | 16.33 | $16.46 | 1100 |
| 2024-04-16 | 16.31 | $16.43 | 4800 |
| 2024-04-15 | 16.30 | $16.47 | 4400 |
| 2024-04-12 | 16.28 | $16.55 | 500 |
| 2024-04-11 | 16.26 | $16.61 | 2000 |
| 2024-04-10 | 16.22 | $16.42 | 600 |
| 2024-04-09 | 16.20 | $16.44 | 200 |
| 2024-04-08 | 16.17 | $16.56 | — |
| 2024-04-05 | 16.13 | $16.56 | 1800 |
| 2024-04-04 | 16.09 | $16.65 | 5300 |
| 2024-04-03 | 16.03 | $16.68 | 3500 |
| 2024-04-02 | 15.96 | $16.50 | 1100 |
| 2024-04-01 | 15.90 | $16.48 | — |
| 2024-03-28 | 15.84 | $16.48 | — |
| 2024-03-27 | 15.77 | $16.48 | 500 |
| 2024-03-26 | 15.70 | $15.98 | 300 |
| 2024-03-25 | 15.67 | $15.98 | 800 |
| 2024-03-22 | 15.64 | $15.88 | 1500 |
| 2024-03-21 | 15.61 | $16.07 | 1400 |
| 2024-03-20 | 15.56 | $16.09 | 400 |
| 2024-03-19 | 15.51 | $16.22 | 1100 |
| 2024-03-18 | 15.43 | $15.97 | — |
| 2024-03-15 | 15.38 | $15.97 | — |
| 2024-03-14 | 15.31 | $15.97 | 3100 |
| 2024-03-13 | 15.24 | $16.29 | 1100 |
| 2024-03-12 | 15.13 | $15.91 | 4800 |
| 2024-03-11 | 15.05 | $15.75 | 2000 |
| 2024-03-08 | 14.98 | $15.54 | 6800 |
| 2024-03-07 | 14.92 | $15.52 | 4500 |
| 2024-03-06 | 14.86 | $15.59 | 9600 |
| 2024-03-05 | 14.78 | $15.83 | 3400 |
| 2024-03-04 | 14.67 | $15.05 | 3300 |
| 2024-03-01 | 14.63 | $14.98 | 400 |
| 2024-02-29 | 14.59 | $14.85 | 2400 |
| 2024-02-28 | 14.56 | $14.82 | 1600 |
| 2024-02-27 | 14.54 | $14.99 | 13100 |
| 2024-02-26 | 14.49 | $15.07 | 1200 |
| 2024-02-23 | 14.43 | $15.06 | 4400 |
| 2024-02-22 | 14.36 | $15.16 | 2600 |
| 2024-02-21 | 14.28 | $14.91 | 2900 |
| 2024-02-20 | 14.21 | $14.47 | 400 |
| 2024-02-16 | 14.18 | $14.54 | 700 |
| 2024-02-15 | 14.14 | $14.36 | 1000 |
| 2024-02-14 | 14.12 | $13.96 | 400 |
| 2024-02-13 | 14.14 | $13.84 | 1900 |
| 2024-02-12 | 14.17 | $13.94 | 400 |
| 2024-02-09 | 14.19 | $13.92 | 3600 |
| 2024-02-08 | 14.22 | $14.09 | 300 |
| 2024-02-07 | 14.24 | $13.90 | 1400 |
| 2024-02-06 | 14.27 | $13.98 | 3300 |
| 2024-02-05 | 14.30 | $14.04 | 5700 |
| 2024-02-02 | 14.33 | $13.96 | 4400 |
| 2024-02-01 | 14.37 | $14.31 | 1400 |
| 2024-01-31 | 14.38 | $14.49 | 100 |
| 2024-01-30 | 14.36 | $14.40 | 9700 |
| 2024-01-29 | 14.36 | $14.33 | 12400 |
| 2024-01-26 | 14.36 | $14.27 | 4200 |
| 2024-01-25 | 14.37 | $14.41 | 32000 |
| 2024-01-24 | 14.37 | $14.12 | 1300 |
| 2024-01-23 | 14.39 | $14.09 | 14200 |
| 2024-01-22 | 14.43 | $14.13 | 8400 |
| 2024-01-19 | 14.46 | $14.32 | 3900 |
| 2024-01-18 | 14.47 | $14.43 | 2000 |
| 2024-01-17 | 14.48 | $14.44 | 2700 |
| 2024-01-16 | 14.48 | $14.54 | 8700 |
| 2024-01-12 | 14.48 | $14.71 | 600 |
| 2024-01-11 | 14.45 | $14.58 | 2400 |
| 2024-01-10 | 14.44 | $14.54 | 10800 |
| 2024-01-09 | 14.43 | $14.54 | 1600 |
| 2024-01-08 | 14.41 | $14.47 | 5100 |
| 2024-01-05 | 14.41 | $14.44 | 3600 |
| 2024-01-04 | 14.40 | $14.42 | 3400 |
| 2024-01-03 | 14.40 | $14.62 | 1000 |
| 2024-01-02 | 14.38 | $14.40 | 12200 |
| 2023-12-29 | 14.38 | $14.67 | 2400 |
| 2023-12-28 | 14.35 | $14.63 | 2800 |
| 2023-12-27 | 14.32 | $14.73 | 1000 |
| 2023-12-26 | 14.27 | $14.65 | 300 |
| 2023-12-22 | 14.23 | $14.54 | 5500 |
| 2023-12-21 | 14.20 | $14.49 | 2000 |
| 2023-12-20 | 14.17 | $14.47 | 4900 |
| 2023-12-19 | 14.14 | $14.14 | 2200 |
| 2023-12-18 | 14.14 | $13.96 | 40700 |
| 2023-12-15 | 14.16 | $13.78 | 13400 |
| 2023-12-14 | 14.20 | $13.77 | 7100 |
| 2023-12-13 | 14.24 | $13.53 | 2100 |
| 2023-12-12 | 14.32 | $13.31 | 4700 |
| 2023-12-11 | 14.43 | $13.67 | 3400 |
| 2023-12-08 | 14.51 | $14.05 | 8700 |
| 2023-12-07 | 14.55 | $13.87 | 500 |
| 2023-12-06 | 14.63 | $13.90 | 1500 |
| 2023-12-05 | 14.70 | $14.17 | 900 |
| 2023-12-04 | 14.76 | $14.27 | 500 |
| 2023-12-01 | 14.81 | $14.50 | 1000 |
| 2023-11-30 | 14.84 | $14.27 | 3900 |
| 2023-11-29 | 14.90 | $14.32 | 2100 |
| 2023-11-28 | 14.96 | $14.64 | 2200 |
| 2023-11-27 | 15.00 | $14.57 | 1300 |
| 2023-11-24 | 15.04 | $14.86 | 1200 |
| 2023-11-22 | 15.06 | $14.59 | 500 |
| 2023-11-21 | 15.11 | $14.74 | 1300 |
| 2023-11-20 | 15.15 | $14.85 | 600 |
| 2023-11-17 | 15.18 | $14.75 | 1100 |
| 2023-11-16 | 15.23 | $14.54 | 6500 |
| 2023-11-15 | 15.30 | $15.05 | 2100 |
| 2023-11-14 | 15.32 | $15.15 | 700 |
| 2023-11-13 | 15.34 | $14.91 | 800 |
| 2023-11-10 | 15.39 | $14.81 | 600 |
| 2023-11-09 | 15.45 | $15.00 | 1100 |
| 2023-11-08 | 15.50 | $14.68 | 2600 |
| 2023-11-07 | 15.58 | $15.19 | 1300 |
| 2023-11-06 | 15.62 | $15.51 | 200 |
| 2023-11-03 | 15.63 | $15.64 | 200 |
| 2023-11-02 | 15.63 | $15.70 | 2200 |
| 2023-11-01 | 15.63 | $15.81 | 1800 |
| 2023-10-31 | 15.61 | $15.30 | 6100 |
| 2023-10-30 | 15.64 | $15.36 | 7900 |
| 2023-10-27 | 15.67 | $15.22 | 1300 |
| 2023-10-26 | 15.72 | $15.21 | 800 |
| 2023-10-25 | 15.77 | $15.22 | 1200 |
| 2023-10-24 | 15.83 | $15.60 | — |
| 2023-10-23 | 15.85 | $15.60 | 200 |
| 2023-10-20 | 15.88 | $15.79 | 400 |
| 2023-10-19 | 15.89 | $15.94 | 7100 |
| 2023-10-18 | 15.88 | $15.84 | 3500 |
| 2023-10-17 | 15.89 | $16.01 | 1800 |
| 2023-10-16 | 15.87 | $16.00 | 1000 |
| 2023-10-13 | 15.86 | $15.92 | 600 |
| 2023-10-12 | 15.85 | $15.82 | — |
| 2023-10-11 | 15.86 | $15.82 | 400 |
| 2023-10-10 | 15.86 | $15.90 | 5400 |
| 2023-10-09 | 15.86 | $16.29 | 2700 |
| 2023-10-06 | 15.81 | $15.53 | 700 |
| 2023-10-05 | 15.84 | $15.19 | 4200 |
| 2023-10-04 | 15.91 | $15.09 | 4100 |
| 2023-10-03 | 16.00 | $15.09 | 3200 |
| 2023-10-02 | 16.09 | $15.36 | 5700 |
| 2023-09-29 | 16.17 | $15.88 | 600 |
| 2023-09-28 | 16.20 | $16.29 | 1600 |
| 2023-09-27 | 16.19 | $16.18 | 300 |
| 2023-09-26 | 16.19 | $16.16 | 200 |
| 2023-09-25 | 16.19 | $16.00 | 1000 |
| 2023-09-22 | 16.21 | $16.12 | 1000 |
| 2023-09-21 | 16.22 | $16.24 | 300 |
| 2023-09-20 | 16.22 | $16.25 | 2100 |
| 2023-09-19 | 16.22 | $16.33 | 700 |
| 2023-09-18 | 16.20 | $16.55 | 4200 |
| 2023-09-15 | 16.17 | $16.35 | 1600 |
| 2023-09-14 | 16.15 | $16.34 | 12500 |
| 2023-09-13 | 16.13 | $16.29 | 5600 |
| 2023-09-12 | 16.11 | $16.40 | 1200 |
| 2023-09-11 | 16.08 | $16.25 | 13700 |
| 2023-09-08 | 16.06 | $16.26 | 900 |
| 2023-09-07 | 16.04 | $15.98 | 200 |
| 2023-09-06 | 16.05 | $16.04 | 700 |
| 2023-09-05 | 16.05 | $16.43 | 900 |
| 2023-09-01 | 16.01 | $16.13 | 1700 |
| 2023-08-31 | 16.00 | $16.06 | 2800 |
| 2023-08-30 | 15.99 | $16.02 | 1200 |
| 2023-08-29 | 15.99 | $15.96 | 1600 |
| 2023-08-28 | 15.99 | $15.70 | 2700 |
| 2023-08-25 | 16.02 | $15.60 | 500 |
| 2023-08-24 | 16.06 | $15.65 | 2500 |
| 2023-08-23 | 16.11 | $15.73 | 400 |
| 2023-08-22 | 16.15 | $15.97 | 7800 |
| 2023-08-21 | 16.17 | $16.00 | 200 |
| 2023-08-18 | 16.18 | $16.03 | 900 |
| 2023-08-17 | 16.20 | $16.21 | 900 |
| 2023-08-16 | 16.20 | $16.23 | 100 |
| 2023-08-15 | 16.20 | $16.18 | 1000 |
| 2023-08-14 | 16.20 | $16.58 | 3800 |
| 2023-08-11 | 16.16 | $16.49 | 2400 |
| 2023-08-10 | 16.12 | $16.48 | 600 |
| 2023-08-09 | 16.09 | $16.33 | 2600 |
| 2023-08-08 | 16.06 | $16.21 | — |
| 2023-08-07 | 16.04 | $16.21 | — |
| 2023-08-04 | 16.03 | $16.21 | 100 |
| 2023-08-03 | 16.01 | $16.21 | 1000 |
| 2023-08-02 | 15.99 | $15.85 | 2600 |
| 2023-08-01 | 16.00 | $15.90 | 800 |
| 2023-07-31 | 16.01 | $16.26 | 5000 |
| 2023-07-28 | 15.99 | $16.00 | 800 |
| 2023-07-27 | 15.98 | $16.18 | 2100 |
| 2023-07-26 | 15.96 | $16.08 | 2000 |
| 2023-07-25 | 15.95 | $16.11 | 6600 |
| 2023-07-24 | 15.93 | $16.18 | 300 |
| 2023-07-21 | 15.91 | $16.31 | 1800 |
| 2023-07-20 | 15.87 | $16.26 | — |
| 2023-07-19 | 15.82 | $16.26 | 1900 |
| 2023-07-18 | 15.78 | $16.31 | 400 |
| 2023-07-17 | 15.72 | $15.83 | 600 |
| 2023-07-14 | 15.71 | $15.83 | 200 |
| 2023-07-13 | 15.70 | $16.01 | — |
| 2023-07-12 | 15.67 | $16.01 | 1300 |
| 2023-07-11 | 15.63 | $15.97 | 1900 |
| 2023-07-10 | 15.59 | $15.77 | 1500 |
| 2023-07-07 | 15.58 | $15.77 | 800 |
| 2023-07-06 | 15.56 | $15.29 | 200 |
| 2023-07-05 | 15.58 | $15.50 | 1800 |
| 2023-07-03 | 15.59 | $16.96 | 100 |
| 2023-06-30 | 15.45 | $15.33 | — |
| 2023-06-29 | 15.46 | $15.33 | 1400 |
| 2023-06-28 | 15.47 | $15.98 | 100 |
| 2023-06-27 | 15.42 | $15.30 | 900 |
| 2023-06-26 | 15.43 | $15.29 | 19900 |
| 2023-06-23 | 15.45 | $15.14 | 6300 |
| 2023-06-22 | 15.48 | $15.34 | 3900 |
| 2023-06-21 | 15.50 | $15.59 | 800 |
| 2023-06-20 | 15.49 | $15.44 | 400 |
| 2023-06-16 | 15.49 | $15.85 | 800 |
| 2023-06-15 | 15.45 | $15.45 | 500 |
| 2023-06-14 | 15.46 | $15.51 | 200 |
| 2023-06-13 | 15.45 | $15.78 | 2000 |
| 2023-06-12 | 15.41 | $15.45 | 300 |
| 2023-06-09 | 15.41 | $15.98 | 100 |
| 2023-06-08 | 15.35 | $15.98 | 500 |
| 2023-06-07 | 15.29 | $16.05 | 2400 |
| 2023-06-06 | 15.20 | $15.86 | 200 |
| 2023-06-05 | 15.14 | $15.95 | 100 |
| 2023-06-02 | 15.05 | $15.81 | 600 |
| 2023-06-01 | 14.97 | $15.60 | 800 |
| 2023-05-31 | 14.90 | $15.15 | 800 |
| 2023-05-30 | 14.88 | $15.18 | — |
| 2023-05-26 | 14.85 | $15.18 | — |
| 2023-05-25 | 14.81 | $15.18 | 1500 |
| 2023-05-24 | 14.77 | $15.42 | — |
| 2023-05-23 | 14.70 | $15.42 | 1400 |
| 2023-05-22 | 14.63 | $15.25 | 400 |
| 2023-05-19 | 14.56 | $15.32 | 7900 |
| 2023-05-18 | 14.48 | $14.89 | 5900 |
| 2023-05-17 | 14.44 | $14.77 | 700 |
| 2023-05-16 | 14.41 | $14.64 | 5500 |
| 2023-05-15 | 14.38 | $14.62 | 12000 |
| 2023-05-12 | 14.36 | $14.39 | 500 |
| 2023-05-11 | 14.35 | $14.91 | — |
| 2023-05-10 | 14.29 | $14.91 | 100 |
| 2023-05-09 | 14.23 | $15.00 | 500 |
| 2023-05-08 | 14.15 | $14.68 | 200 |
| 2023-05-05 | 14.09 | $14.35 | 2700 |
| 2023-05-04 | 14.06 | $13.78 | 1300 |
| 2023-05-03 | 14.09 | $13.90 | 1300 |
| 2023-05-02 | 14.11 | $13.70 | 1200 |
| 2023-05-01 | 14.16 | $14.31 | — |
| 2023-04-28 | 14.14 | $14.31 | 13800 |
| 2023-04-27 | 14.12 | $13.97 | 800 |
| 2023-04-26 | 14.14 | $13.97 | 3300 |
| 2023-04-25 | 14.16 | $13.99 | 2300 |
| 2023-04-24 | 14.18 | $14.06 | 3000 |
| 2023-04-21 | 14.19 | $14.15 | 200 |
| 2023-04-20 | 14.19 | $14.21 | 1900 |
| 2023-04-19 | 14.19 | $14.32 | 200 |
| 2023-04-18 | 14.18 | $14.45 | 300 |
| 2023-04-17 | 14.15 | $14.24 | 2100 |
| 2023-04-14 | 14.14 | $14.30 | 400 |
| 2023-04-13 | 14.12 | $14.32 | 1200 |
| 2023-04-12 | 14.10 | $14.41 | 3800 |
| 2023-04-11 | 14.07 | $14.36 | 4300 |
| 2023-04-10 | 14.04 | $14.10 | 500 |
| 2023-04-06 | 14.03 | $14.09 | 1100 |
| 2023-04-05 | 14.03 | $14.20 | 1400 |
| 2023-04-04 | 14.01 | $14.35 | — |
| 2023-04-03 | 13.97 | $14.35 | 800 |
| 2023-03-31 | 13.93 | $14.13 | 4200 |
| 2023-03-30 | 13.91 | $13.86 | 400 |
| 2023-03-29 | 13.92 | $13.73 | 5200 |
| 2023-03-28 | 13.94 | $13.64 | 2500 |
| 2023-03-27 | 13.97 | $13.46 | — |
| 2023-03-24 | 14.02 | $13.46 | 200 |
| 2023-03-23 | 14.08 | $14.03 | — |
| 2023-03-22 | 14.09 | $14.03 | 1400 |
| 2023-03-21 | 14.09 | $13.98 | 1400 |
| 2023-03-20 | 14.10 | $14.00 | 500 |
| 2023-03-17 | 14.11 | $13.65 | 900 |
| 2023-03-16 | 14.16 | $13.47 | 2600 |
| 2023-03-15 | 14.24 | $13.27 | 3500 |
| 2023-03-14 | 14.34 | $14.03 | — |
| 2023-03-13 | 14.37 | $14.03 | 900 |
| 2023-03-10 | 14.41 | $13.98 | 1000 |
| 2023-03-09 | 14.45 | $13.96 | 2000 |
| 2023-03-08 | 14.50 | $14.00 | 700 |
| 2023-03-07 | 14.56 | $14.11 | 1800 |
| 2023-03-06 | 14.60 | $14.41 | 3400 |
| 2023-03-03 | 14.62 | $14.61 | 400 |
| 2023-03-02 | 14.63 | $14.43 | 3000 |
| 2023-03-01 | 14.65 | $14.16 | 8500 |
| 2023-02-28 | 14.70 | $14.26 | 33000 |
| 2023-02-27 | 14.74 | $14.38 | 15300 |
| 2023-02-24 | 14.78 | $14.48 | 800 |
| 2023-02-23 | 14.81 | $14.18 | 800 |
| 2023-02-22 | 14.88 | $14.09 | 1800 |
| 2023-02-21 | 14.96 | $14.32 | 10600 |
| 2023-02-17 | 15.03 | $14.20 | 11900 |
| 2023-02-16 | 15.12 | $14.62 | 3100 |
| 2023-02-15 | 15.17 | $14.89 | 1000 |
| 2023-02-14 | 15.20 | $15.09 | 200 |
| 2023-02-13 | 15.21 | $14.92 | 11400 |
| 2023-02-10 | 15.24 | $14.99 | 4600 |
| 2023-02-09 | 15.27 | $14.85 | 2100 |
| 2023-02-08 | 15.31 | $14.89 | 3000 |
| 2023-02-07 | 15.36 | $14.53 | 8100 |
| 2023-02-06 | 15.44 | $14.60 | 4700 |
| 2023-02-03 | 15.53 | $15.00 | 1000 |
| 2023-02-02 | 15.59 | $14.71 | 1700 |
| 2023-02-01 | 15.68 | $15.05 | 3600 |
| 2023-01-31 | 15.75 | $15.56 | 86700 |
| 2023-01-30 | 15.77 | $15.54 | 4700 |
| 2023-01-27 | 15.79 | $15.79 | 1100 |
| 2023-01-26 | 15.79 | $15.64 | 3500 |
| 2023-01-25 | 15.81 | $15.60 | 400 |
| 2023-01-24 | 15.83 | $15.79 | 2200 |
| 2023-01-23 | 15.84 | $16.11 | 2500 |
| 2023-01-20 | 15.81 | $16.10 | 4200 |
| 2023-01-19 | 15.78 | $16.11 | 3500 |
| 2023-01-18 | 15.74 | $16.36 | 200 |
| 2023-01-17 | 15.68 | $16.11 | 600 |
| 2023-01-13 | 15.63 | $16.11 | 12300 |
| 2023-01-12 | 15.58 | $15.63 | 1800 |
| 2023-01-11 | 15.57 | $15.42 | 3300 |
| 2023-01-10 | 15.59 | $15.48 | 100 |
| 2023-01-09 | 15.60 | $15.65 | 4100 |
| 2023-01-06 | 15.60 | $15.38 | 1300 |
| 2023-01-05 | 15.62 | $14.84 | 3100 |
| 2023-01-04 | 15.70 | $15.14 | 100 |
| 2023-01-03 | 15.76 | $14.87 | 13800 |
| 2022-12-30 | 15.85 | $15.50 | 300 |
| 2022-12-29 | 15.89 | $15.55 | 1400 |
| 2022-12-28 | 15.93 | $15.41 | 5800 |
| 2022-12-27 | 15.98 | $15.86 | — |
| 2022-12-23 | 15.99 | $15.86 | 1100 |
| 2022-12-22 | 16.01 | $15.20 | 1400 |
| 2022-12-21 | 16.09 | $15.58 | 100 |
| 2022-12-20 | 16.15 | $15.49 | 2300 |
| 2022-12-19 | 16.22 | $15.04 | 300 |
| 2022-12-16 | 16.34 | $15.05 | 9300 |
| 2022-12-15 | 16.48 | $15.51 | 2300 |
| 2022-12-14 | 16.58 | $15.63 | 9100 |
| 2022-12-13 | 16.68 | $16.17 | 1400 |
| 2022-12-12 | 16.73 | $15.76 | 8100 |
| 2022-12-09 | 16.83 | $15.50 | 4100 |
| 2022-12-08 | 16.97 | $15.99 | 1600 |
| 2022-12-07 | 17.08 | $16.19 | 7600 |
| 2022-12-06 | 17.17 | $16.19 | 4800 |
| 2022-12-05 | 17.27 | $16.87 | 2800 |
| 2022-12-02 | 17.32 | $17.55 | 600 |
| 2022-12-01 | 17.29 | $17.55 | 2300 |
| 2022-11-30 | 17.26 | $17.28 | 4700 |
| 2022-11-29 | 17.26 | $17.04 | 900 |
| 2022-11-28 | 17.29 | $17.32 | 500 |
| 2022-11-25 | 17.28 | $17.72 | 100 |
| 2022-11-23 | 17.24 | $17.61 | 100 |
| 2022-11-22 | 17.20 | $17.61 | 1000 |
| 2022-11-21 | 17.15 | $17.29 | 400 |
| 2022-11-18 | 17.14 | $17.65 | 1600 |
| 2022-11-17 | 17.08 | $17.24 | 3400 |
| 2022-11-16 | 17.07 | $17.44 | — |
| 2022-11-15 | 17.03 | $17.44 | 800 |
| 2022-11-14 | 16.99 | $17.85 | 1300 |
| 2022-11-11 | 16.89 | $17.83 | 2900 |
| 2022-11-10 | 16.80 | $17.20 | 11200 |
| 2022-11-09 | 16.75 | $16.97 | 3600 |
| 2022-11-08 | 16.73 | $17.34 | 100 |
| 2022-11-07 | 16.67 | $17.29 | 8700 |
| 2022-11-04 | 16.60 | $17.33 | 900 |
| 2022-11-03 | 16.52 | $17.03 | 3200 |
| 2022-11-02 | 16.47 | $17.17 | 3100 |
| 2022-11-01 | 16.40 | $17.23 | 3000 |
| 2022-10-31 | 16.31 | $16.96 | 3100 |
| 2022-10-28 | 16.24 | $16.83 | 1200 |
| 2022-10-27 | 16.18 | $17.09 | 2000 |
| 2022-10-26 | 16.08 | $16.97 | 1800 |
| 2022-10-25 | 15.99 | $16.64 | — |
| 2022-10-24 | 15.92 | $16.64 | — |
| 2022-10-21 | 15.85 | $16.64 | 2800 |
| 2022-10-20 | 15.76 | $16.30 | 400 |
| 2022-10-19 | 15.71 | $15.76 | 100 |
| 2022-10-18 | 15.70 | $15.80 | 4700 |
| 2022-10-17 | 15.69 | $15.88 | 1700 |
| 2022-10-14 | 15.67 | $15.75 | 100 |
| 2022-10-13 | 15.66 | $15.75 | 800 |
| 2022-10-12 | 15.65 | $15.20 | 400 |
| 2022-10-11 | 15.70 | $15.56 | 1700 |
| 2022-10-10 | 15.72 | $16.50 | 200 |
| 2022-10-07 | 15.63 | $15.98 | 700 |
| 2022-10-06 | 15.60 | $16.06 | 1600 |
| 2022-10-05 | 15.55 | $16.28 | 400 |
| 2022-10-04 | 15.47 | $15.63 | 300 |
| 2022-10-03 | 15.45 | $15.63 | 3400 |
| 2022-09-30 | 15.44 | $15.10 | 600 |
| 2022-09-29 | 15.47 | $14.95 | 2000 |
| 2022-09-28 | 15.53 | $14.94 | 3000 |
| 2022-09-27 | 15.59 | $14.39 | 8300 |
| 2022-09-26 | 15.71 | $14.37 | 300 |
| 2022-09-23 | 15.85 | $14.82 | 3000 |
| 2022-09-22 | 15.96 | $16.07 | 300 |
| 2022-09-21 | 15.95 | $16.07 | 300 |
| 2022-09-20 | 15.94 | $16.06 | — |
| 2022-09-19 | 15.93 | $16.06 | 3400 |
| 2022-09-16 | 15.91 | $15.71 | 2200 |
| 2022-09-15 | 15.93 | $15.94 | 2600 |
| 2022-09-14 | 15.93 | $16.22 | 2800 |
| 2022-09-13 | 15.90 | $16.54 | 3900 |
| 2022-09-12 | 15.84 | $16.49 | 4900 |
| 2022-09-09 | 15.77 | $15.36 | 4900 |
| 2022-09-08 | 15.81 | $15.00 | 100 |
| 2022-09-07 | 15.90 | $15.02 | 2400 |
| 2022-09-06 | 15.99 | $15.39 | 2700 |
| 2022-09-02 | 16.05 | $15.58 | 5100 |
| 2022-09-01 | 16.10 | $15.27 | 7700 |
| 2022-08-31 | 16.19 | $16.01 | 200 |
| 2022-08-30 | 16.21 | $15.83 | 4500 |
| 2022-08-29 | 16.25 | $16.40 | 3700 |
| 2022-08-26 | 16.23 | $16.17 | 4000 |
| 2022-08-25 | 16.24 | $16.59 | 4800 |
| 2022-08-24 | 16.20 | $16.27 | 4300 |
| 2022-08-23 | 16.19 | $16.50 | 200 |
| 2022-08-22 | 16.16 | $15.88 | 6600 |
| 2022-08-19 | 16.19 | $15.99 | 887300 |
| 2022-08-18 | 16.21 | $16.02 | 25000 |
| 2022-08-17 | 16.23 | $16.02 | 3600 |
| 2022-08-16 | 16.25 | $16.20 | 16900 |
| 2022-08-15 | 16.26 | $16.13 | 1100 |
| 2022-08-12 | 16.27 | $16.50 | 3300 |
| 2022-08-11 | 16.25 | $16.46 | 4400 |
| 2022-08-10 | 16.22 | $16.23 | 3500 |
| 2022-08-09 | 16.22 | $15.98 | 15000 |
| 2022-08-08 | 16.25 | $16.23 | 2300 |
| 2022-08-05 | 16.25 | $16.27 | 900 |
| 2022-08-04 | 16.25 | $16.17 | 11300 |
| 2022-08-03 | 16.26 | $16.84 | 3200 |
| 2022-08-02 | 16.20 | $16.91 | 8700 |
| 2022-08-01 | 16.12 | $17.39 | 200 |
| 2022-07-29 | 15.99 | $17.39 | 11400 |
| 2022-07-28 | 15.84 | $17.32 | 18600 |
| 2022-07-27 | 15.68 | $16.80 | 1400 |
| 2022-07-26 | 15.57 | $16.08 | 1200 |
| 2022-07-25 | 15.51 | $15.84 | 700 |
| 2022-07-22 | 15.48 | $15.53 | 700 |
| 2022-07-21 | 15.47 | $15.34 | 300 |
| 2022-07-20 | 15.49 | $15.35 | 600 |
| 2022-07-19 | 15.50 | $15.34 | 800 |
| 2022-07-18 | 15.52 | $15.15 | 300 |
| 2022-07-15 | 15.55 | $14.43 | 100 |
| 2022-07-14 | 15.67 | $14.64 | — |
| 2022-07-13 | 15.78 | $14.64 | 1100 |
| 2022-07-12 | 15.90 | $15.16 | — |
| 2022-07-11 | 15.98 | $15.16 | — |
| 2022-07-08 | 16.07 | $15.16 | 2800 |
| 2022-07-07 | 16.16 | $15.55 | 500 |
| 2022-07-06 | 16.23 | $14.73 | 500 |
| 2022-07-05 | 16.38 | $14.83 | 7900 |
| 2022-07-01 | 16.55 | $15.77 | — |
| 2022-06-30 | 16.63 | $15.77 | 1700 |
| 2022-06-29 | 16.72 | $16.47 | 1100 |
| 2022-06-28 | 16.75 | $16.38 | 1100 |
| 2022-06-27 | 16.78 | $14.80 | — |
| 2022-06-24 | 16.99 | $14.80 | — |
| 2022-06-23 | 17.22 | $14.80 | 800 |
| 2022-06-22 | 17.48 | $15.61 | 2400 |
| 2022-06-21 | 17.68 | $16.29 | 2000 |
| 2022-06-17 | 17.82 | $15.52 | 500 |
| 2022-06-16 | 18.06 | $16.44 | 1000 |
| 2022-06-15 | 18.24 | $16.93 | 1900 |
| 2022-06-14 | 18.37 | $16.96 | 4000 |
| 2022-06-13 | 18.52 | $18.02 | 1000 |
| 2022-06-10 | 18.57 | $18.22 | 1800 |
| 2022-06-09 | 18.61 | $19.11 | 1000 |
| 2022-06-08 | 18.56 | $19.59 | 700 |
| 2022-06-07 | 18.45 | $18.95 | 11300 |
| 2022-06-06 | 18.40 | $18.95 | 13900 |
| 2022-06-03 | 18.34 | $18.92 | 700 |
| 2022-06-02 | 18.28 | $18.85 | 6600 |
| 2022-06-01 | 18.22 | $18.92 | 800 |
| 2022-05-31 | 18.14 | $18.60 | 14800 |
| 2022-05-27 | 18.10 | $18.54 | 400 |
| 2022-05-26 | 18.05 | $18.44 | 200 |
| 2022-05-25 | 18.01 | $18.36 | 1700 |
| 2022-05-24 | 17.97 | $18.11 | 1000 |
| 2022-05-23 | 17.96 | $18.30 | 2200 |
| 2022-05-20 | 17.92 | $18.01 | 900 |
| 2022-05-19 | 17.91 | $18.40 | 600 |
| 2022-05-18 | 17.86 | $18.26 | 600 |
| 2022-05-17 | 17.82 | $19.03 | 100 |
| 2022-05-16 | 17.69 | $18.61 | 500 |
| 2022-05-13 | 17.59 | $17.42 | 600 |
| 2022-05-12 | 17.61 | $17.45 | — |
| 2022-05-11 | 17.63 | $17.45 | 500 |
| 2022-05-10 | 17.65 | $17.26 | 700 |
| 2022-05-09 | 17.69 | $18.17 | — |
| 2022-05-06 | 17.64 | $18.17 | 200 |
| 2022-05-05 | 17.58 | $18.23 | 1500 |
| 2022-05-04 | 17.51 | $18.55 | 7800 |
| 2022-05-03 | 17.40 | $17.91 | 400 |
| 2022-05-02 | 17.35 | $17.28 | 500 |
| 2022-04-29 | 17.36 | $18.03 | 600 |
| 2022-04-28 | 17.28 | $17.67 | 6400 |
| 2022-04-27 | 17.24 | $17.22 | 300 |
| 2022-04-26 | 17.25 | $17.00 | — |
| 2022-04-25 | 17.27 | $17.00 | 1200 |
| 2022-04-22 | 17.30 | $17.18 | 600 |
| 2022-04-21 | 17.31 | $18.03 | 500 |
| 2022-04-20 | 17.24 | $18.25 | — |
| 2022-04-19 | 17.13 | $18.25 | — |
| 2022-04-18 | 17.01 | $18.25 | 600 |
| 2022-04-14 | 16.88 | $18.03 | 500 |
| 2022-04-13 | 16.76 | $17.87 | 200 |
| 2022-04-12 | 16.65 | $17.59 | 500 |
| 2022-04-11 | 16.55 | $17.25 | 4000 |
| 2022-04-08 | 16.47 | $17.46 | 2200 |
| 2022-04-07 | 16.37 | $17.02 | 400 |
| 2022-04-06 | 16.30 | $16.62 | 1300 |
| 2022-04-05 | 16.27 | $16.83 | 1300 |
| 2022-04-04 | 16.21 | $17.04 | 2600 |
| 2022-04-01 | 16.12 | $17.05 | 800 |
| 2022-03-31 | 16.02 | $16.83 | 4800 |
| 2022-03-30 | 15.94 | $16.28 | — |
| 2022-03-29 | 15.90 | $16.28 | 700 |
| 2022-03-28 | 15.86 | $16.30 | 800 |
| 2022-03-25 | 15.82 | $16.47 | 4800 |
| 2022-03-24 | 15.75 | $15.93 | 1300 |
| 2022-03-23 | 15.73 | $16.11 | 300 |
| 2022-03-22 | 15.69 | $16.17 | 800 |
| 2022-03-21 | 15.64 | $16.01 | 2800 |
| 2022-03-18 | 15.60 | $15.74 | — |
| 2022-03-17 | 15.58 | $15.74 | 500 |
| 2022-03-16 | 15.57 | $15.28 | 2000 |
| 2022-03-15 | 15.60 | $14.94 | 600 |
| 2022-03-14 | 15.66 | $15.18 | 1500 |
| 2022-03-11 | 15.72 | $16.20 | 500 |
| 2022-03-10 | 15.66 | $16.39 | 1800 |
| 2022-03-09 | 15.59 | $16.42 | 400 |
| 2022-03-08 | 15.50 | $16.40 | 1700 |
| 2022-03-07 | 15.41 | $16.65 | 3600 |
| 2022-03-04 | 15.28 | $16.59 | 28500 |
| 2022-03-03 | 15.14 | $16.22 | 30800 |
| 2022-03-02 | 15.02 | $16.56 | 300 |
| 2022-03-01 | 14.86 | $16.00 | 800 |
| 2022-02-28 | 14.74 | $15.53 | 48000 |
| 2022-02-25 | 14.66 | $14.78 | — |
| 2022-02-24 | 14.65 | $14.78 | — |
| 2022-02-23 | 14.63 | $14.78 | 700 |
| 2022-02-22 | 14.62 | $14.49 | 1500 |
| 2022-02-18 | 14.63 | $14.71 | 2800 |
| 2022-02-17 | 14.62 | $14.99 | — |
| 2022-02-16 | 14.58 | $14.99 | 2100 |
| 2022-02-15 | 14.54 | $14.88 | 200 |
| 2022-02-14 | 14.50 | $14.70 | 700 |
| 2022-02-11 | 14.48 | $14.60 | 26300 |
| 2022-02-10 | 14.47 | $14.69 | 5100 |
| 2022-02-09 | 14.45 | $14.53 | 100 |
| 2022-02-08 | 14.44 | $14.41 | 1500 |
| 2022-02-07 | 14.44 | $14.79 | 300 |
| 2022-02-04 | 14.40 | $14.95 | 4400 |
| 2022-02-03 | 14.35 | $15.00 | 1500 |
| 2022-02-02 | 14.28 | $14.97 | 1300 |
| 2022-02-01 | 14.20 | $14.45 | 800 |
| 2022-01-31 | 14.18 | $14.28 | 2700 |
| 2022-01-28 | 14.17 | $14.02 | 7300 |
| 2022-01-27 | 14.18 | $14.03 | 100 |
| 2022-01-26 | 14.20 | $14.44 | 1200 |
| 2022-01-25 | 14.17 | $14.16 | 100 |
| 2022-01-24 | 14.17 | $13.90 | 1200 |
| 2022-01-21 | 14.20 | $14.09 | 3100 |
| 2022-01-20 | 14.21 | $14.50 | 2300 |
| 2022-01-19 | 14.18 | $14.83 | — |
| 2022-01-18 | 14.12 | $14.83 | 600 |
| 2022-01-14 | 14.04 | $14.55 | 1100 |
| 2022-01-13 | 13.99 | $14.67 | 3500 |
| 2022-01-12 | 13.92 | $14.74 | 500 |
| 2022-01-11 | 13.83 | $14.30 | 600 |
| 2022-01-10 | 13.78 | $14.20 | 5500 |
| 2022-01-07 | 13.74 | $14.33 | 2500 |
| 2022-01-06 | 13.67 | $14.14 | 2100 |
| 2022-01-05 | 13.62 | $14.01 | 1100 |
| 2022-01-04 | 13.58 | $14.31 | 400 |
| 2022-01-03 | 13.51 | $13.91 | — |
| 2021-12-31 | 13.47 | $13.91 | — |
| 2021-12-30 | 13.42 | $13.91 | 100 |
| 2021-12-29 | 13.37 | $15.00 | 500 |
| 2021-12-28 | 13.20 | $15.00 | 500 |
| 2021-12-27 | 13.01 | $13.68 | — |
| 2021-12-23 | 12.93 | $13.68 | — |
| 2021-12-22 | 12.86 | $13.68 | 1000 |
| 2021-12-21 | 12.77 | $9.57 | — |
| 2021-12-20 | 13.11 | $9.57 | — |
| 2021-12-17 | 13.48 | $9.57 | 200 |
| 2021-12-16 | 13.89 | $13.36 | — |
| 2021-12-15 | 13.95 | $13.36 | — |
| 2021-12-14 | 14.01 | $13.36 | 900 |
| 2021-12-13 | 14.07 | $14.09 | — |
| 2021-12-10 | 14.07 | $14.09 | 800 |
| 2021-12-09 | 14.07 | $14.13 | — |
| 2021-12-08 | 14.07 | $14.13 | — |
| 2021-12-07 | 14.06 | $14.13 | 800 |
| 2021-12-06 | 14.05 | $13.75 | — |
| 2021-12-03 | 14.08 | $13.75 | — |
| 2021-12-02 | 14.12 | $13.75 | — |
| 2021-12-01 | 14.16 | $13.75 | — |
| 2021-11-30 | 14.20 | $13.75 | 8600 |
| 2021-11-29 | 14.25 | $14.05 | 400 |
| 2021-11-26 | 14.27 | $14.00 | — |
| 2021-11-24 | 14.29 | $14.00 | — |
| 2021-11-23 | 14.33 | $14.00 | 4000 |
| 2021-11-22 | 14.36 | $14.23 | 100 |
| 2021-11-19 | 14.37 | $14.23 | — |
| 2021-11-18 | 14.39 | $14.23 | 3500 |
| 2021-11-17 | 14.41 | $14.28 | — |
| 2021-11-16 | 14.42 | $14.28 | 600 |
| 2021-11-15 | 14.43 | $14.48 | — |
| 2021-11-12 | 14.43 | $14.48 | 400 |
| 2021-11-11 | 14.42 | $14.32 | — |
| 2021-11-10 | 14.43 | $14.32 | 700 |
| 2021-11-09 | 14.45 | $14.76 | 800 |
| 2021-11-08 | 14.41 | $14.61 | — |
| 2021-11-05 | 14.39 | $14.61 | 900 |
| 2021-11-04 | 14.37 | $14.76 | 4400 |
| 2021-11-03 | 14.33 | $14.58 | 600 |
| 2021-11-02 | 14.30 | $14.86 | — |
| 2021-11-01 | 14.24 | $14.86 | 100 |
| 2021-10-29 | 14.18 | $14.26 | — |
| 2021-10-28 | 14.17 | $14.26 | 800 |
| 2021-10-27 | 14.16 | $14.41 | 500 |
| 2021-10-26 | 14.13 | $14.55 | 1700 |
| 2021-10-25 | 14.09 | $15.00 | 400 |
| 2021-10-22 | 13.99 | $14.45 | 300 |
| 2021-10-21 | 13.95 | $14.51 | — |
| 2021-10-20 | 13.89 | $14.51 | — |
| 2021-10-19 | 13.82 | $14.51 | — |
| 2021-10-18 | 13.75 | $14.51 | — |
| 2021-10-15 | 13.67 | $14.51 | 200 |
| 2021-10-14 | 13.58 | $14.20 | 1400 |
| 2021-10-13 | 13.52 | $13.86 | — |
| 2021-10-12 | 13.48 | $13.86 | — |
| 2021-10-11 | 13.44 | $13.86 | — |
| 2021-10-08 | 13.40 | $13.86 | — |
| 2021-10-07 | 13.35 | $13.86 | 1100 |
| 2021-10-06 | 13.29 | $14.14 | 3100 |
| 2021-10-05 | 13.20 | $14.14 | 1400 |
| 2021-10-04 | 13.11 | $13.99 | 4200 |
| 2021-10-01 | 13.01 | $13.46 | 500 |
| 2021-09-30 | 12.97 | $13.40 | 1500 |
| 2021-09-29 | 12.92 | $13.41 | 200 |
| 2021-09-28 | 12.87 | $13.30 | — |
| 2021-09-27 | 12.82 | $13.30 | — |
| 2021-09-24 | 12.77 | $13.30 | 3000 |
| 2021-09-23 | 12.72 | $13.11 | 500 |
| 2021-09-22 | 12.68 | $12.80 | 1800 |
| 2021-09-21 | 12.66 | $12.74 | — |
| 2021-09-20 | 12.65 | $12.74 | — |
| 2021-09-17 | 12.64 | $12.74 | — |
| 2021-09-16 | 12.63 | $12.74 | — |
| 2021-09-15 | 12.62 | $12.74 | — |
| 2021-09-14 | 12.61 | $12.74 | 700 |
| 2021-09-13 | 12.60 | $12.62 | — |
| 2021-09-10 | 12.60 | $12.62 | — |
| 2021-09-09 | 12.59 | $12.62 | 400 |
| 2021-09-08 | 12.59 | $12.53 | 800 |
| 2021-09-07 | 12.60 | $12.77 | — |
| 2021-09-03 | 12.58 | $12.77 | 3600 |
| 2021-09-02 | 12.56 | $12.73 | 1700 |
| 2021-09-01 | 12.54 | $12.59 | 2400 |
| 2021-08-31 | 12.53 | $12.46 | 1700 |
| 2021-08-30 | 12.54 | $12.75 | — |
| 2021-08-27 | 12.52 | $12.75 | 1100 |
| 2021-08-26 | 12.50 | $12.53 | — |
| 2021-08-25 | 12.49 | $12.53 | 1100 |
| 2021-08-24 | 12.49 | $12.20 | 2000 |
| 2021-08-23 | 12.52 | $12.28 | 2500 |
| 2021-08-20 | 12.54 | $11.70 | 100 |
| 2021-08-19 | 12.63 | $11.68 | 100 |
| 2021-08-18 | 12.73 | $11.99 | 2700 |
| 2021-08-17 | 12.81 | $12.74 | — |
| 2021-08-16 | 12.82 | $12.74 | — |
| 2021-08-13 | 12.83 | $12.74 | 2500 |
| 2021-08-12 | 12.83 | $12.77 | — |
| 2021-08-11 | 12.84 | $12.77 | 16000 |
| 2021-08-10 | 12.85 | $12.55 | — |
| 2021-08-09 | 12.88 | $12.55 | 1200 |
| 2021-08-06 | 12.92 | $12.70 | 500 |
| 2021-08-05 | 12.94 | $12.86 | — |
| 2021-08-04 | 12.95 | $12.86 | 2300 |
| 2021-08-03 | 12.96 | $12.84 | 600 |
| 2021-08-02 | 12.97 | $12.30 | 800 |
| 2021-07-30 | 13.04 | $12.82 | 1900 |
| 2021-07-29 | 13.06 | $13.03 | 2500 |
| 2021-07-28 | 13.06 | $12.91 | 1600 |
| 2021-07-27 | 13.08 | $12.70 | 100 |
| 2021-07-26 | 13.12 | $13.05 | 300 |
| 2021-07-23 | 13.13 | $12.82 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.93
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.40
Average
17.00
Maximum
23.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 21.93 | $22.60 | 253600 |
| 2026-07-17 | 21.83 | $22.74 | 37525 |
| 2026-07-16 | 21.72 | $22.52 | 64029 |
| 2026-07-15 | 21.62 | $22.23 | 166500 |
| 2026-07-14 | 21.56 | $22.20 | 72800 |
| 2026-07-13 | 21.51 | $22.20 | 267542 |
| 2026-07-10 | 21.46 | $21.99 | 500 |
| 2026-07-09 | 21.43 | $21.99 | 33124 |
| 2026-07-08 | 21.42 | $22.06 | 18700 |
| 2026-07-07 | 21.40 | $21.35 | 5248 |
| 2026-07-06 | 21.46 | $21.09 | 95308 |
| 2026-07-02 | 21.57 | $20.91 | 34100 |
| 2026-07-01 | 21.70 | $21.06 | 878 |
| 2026-06-30 | 21.83 | $21.00 | 19727 |
| 2026-06-29 | 21.97 | $20.79 | 489928 |
| 2026-06-26 | 22.15 | $20.96 | 39324 |
| 2026-06-25 | 22.32 | $21.13 | 17400 |
| 2026-06-24 | 22.49 | $20.86 | 38300 |
| 2026-06-23 | 22.69 | $21.54 | 30500 |
| 2026-06-22 | 22.85 | $21.65 | 1.0M |
| 2026-06-18 | 23.00 | $21.53 | 54006 |
| 2026-06-17 | 23.18 | $21.96 | 64300 |
| 2026-06-16 | 23.33 | $21.96 | 4.3M |
| 2026-06-15 | 23.49 | $23.25 | 600 |
| 2026-06-12 | 23.53 | $23.25 | 22719 |
| 2026-06-11 | 23.58 | $23.33 | 13500 |
| 2026-06-10 | 23.61 | $23.40 | 1100 |
| 2026-06-09 | 23.64 | $23.06 | 3900 |
| 2026-06-08 | 23.70 | $23.80 | — |
| 2026-06-05 | 23.69 | $23.80 | 200 |
| 2026-06-04 | 23.67 | $23.80 | 206 |
| 2026-06-03 | 23.65 | $23.57 | 240 |
| 2026-06-02 | 23.65 | $23.70 | 915 |
| 2026-06-01 | 23.64 | $23.36 | 2100 |
| 2026-05-29 | 23.66 | $23.03 | 6809 |
| 2026-05-28 | 23.71 | $23.43 | 1944 |
| 2026-05-27 | 23.72 | $23.47 | 100 |
| 2026-05-26 | 23.72 | $23.47 | 6533 |
| 2026-05-22 | 23.71 | $24.07 | 1500 |
| 2026-05-21 | 23.64 | $24.20 | 300 |
| 2026-05-20 | 23.55 | $24.20 | 3441 |
| 2026-05-19 | 23.44 | $24.42 | 3700 |
| 2026-05-18 | 23.30 | $24.27 | 2810 |
| 2026-05-15 | 23.16 | $24.19 | 2604 |
| 2026-05-14 | 23.02 | $23.58 | 500 |
| 2026-05-13 | 22.93 | $23.18 | 200 |
| 2026-05-12 | 22.87 | $23.18 | 200 |
| 2026-05-11 | 22.81 | $23.18 | 1530 |
| 2026-05-08 | 22.74 | $23.17 | 3341 |
| 2026-05-07 | 22.67 | $22.94 | 125 |
| 2026-05-06 | 22.61 | $23.26 | 1036 |
| 2026-05-05 | 22.52 | $23.57 | 700 |
| 2026-05-04 | 22.39 | $23.19 | 6844 |
| 2026-05-01 | 22.30 | $23.05 | 225 |
| 2026-04-30 | 22.22 | $23.11 | 1415 |
| 2026-04-29 | 22.12 | $23.01 | 1700 |
| 2026-04-28 | 22.03 | $22.36 | 2105 |
| 2026-04-27 | 22.00 | $22.21 | 3132 |
| 2026-04-24 | 21.99 | $22.02 | 103 |
| 2026-04-23 | 22.00 | $22.05 | 200 |
| 2026-04-22 | 22.01 | $21.85 | 915 |
| 2026-04-21 | 22.04 | $21.83 | 600 |
| 2026-04-20 | 22.09 | $21.75 | 1000 |
| 2026-04-17 | 22.14 | $21.30 | 2900 |
| 2026-04-16 | 22.25 | $22.18 | 1300 |
| 2026-04-15 | 22.28 | $22.14 | 1310 |
| 2026-04-14 | 22.32 | $22.17 | 100 |
| 2026-04-13 | 22.36 | $22.17 | 532 |
| 2026-04-10 | 22.41 | $22.07 | 900 |
| 2026-04-09 | 22.46 | $21.74 | 700 |
| 2026-04-08 | 22.56 | $21.95 | 1700 |
| 2026-04-07 | 22.64 | $22.68 | 834 |
| 2026-04-06 | 22.65 | $22.41 | 2000 |
| 2026-04-02 | 22.69 | $22.33 | 5600 |
| 2026-04-01 | 22.75 | $21.75 | 26400 |
| 2026-03-31 | 22.86 | $22.22 | 17100 |
| 2026-03-30 | 22.93 | $22.58 | 7300 |
| 2026-03-27 | 22.97 | $22.75 | 2917 |
| 2026-03-26 | 23.00 | $22.74 | 746 |
| 2026-03-25 | 23.02 | $22.46 | 1044 |
| 2026-03-24 | 23.07 | $22.88 | 1000 |
| 2026-03-23 | 23.08 | $22.94 | 1500 |
| 2026-03-20 | 23.08 | $23.54 | 1700 |
| 2026-03-19 | 23.01 | $23.32 | 2000 |
| 2026-03-18 | 22.95 | $23.19 | 1327 |
| 2026-03-17 | 22.90 | $23.04 | 3200 |
| 2026-03-16 | 22.85 | $23.16 | 2200 |
| 2026-03-13 | 22.78 | $22.92 | 1221 |
| 2026-03-12 | 22.73 | $22.87 | 9700 |
| 2026-03-11 | 22.67 | $23.06 | 19100 |
| 2026-03-10 | 22.58 | $22.87 | 19308 |
| 2026-03-09 | 22.50 | $23.36 | 13800 |
| 2026-03-06 | 22.36 | $23.09 | 50830 |
| 2026-03-05 | 22.24 | $22.84 | 1619 |
| 2026-03-04 | 22.13 | $23.02 | 308 |
| 2026-03-03 | 21.99 | $22.93 | 15000 |
| 2026-03-02 | 21.86 | $23.13 | 3800 |
| 2026-02-27 | 21.70 | $22.65 | 200 |
| 2026-02-26 | 21.58 | $22.65 | 500 |
| 2026-02-25 | 21.45 | $22.40 | 3046 |
| 2026-02-24 | 21.34 | $22.25 | 911 |
| 2026-02-23 | 21.24 | $21.98 | 3200 |
| 2026-02-20 | 21.16 | $21.84 | 800 |
| 2026-02-19 | 21.09 | $21.52 | 2127 |
| 2026-02-18 | 21.04 | $21.23 | 3300 |
| 2026-02-17 | 21.01 | $21.00 | 2600 |
| 2026-02-13 | 20.99 | $21.10 | 700 |
| 2026-02-12 | 20.96 | $21.00 | 2402 |
| 2026-02-11 | 20.93 | $20.93 | 3118 |
| 2026-02-10 | 20.90 | $20.82 | 644 |
| 2026-02-09 | 20.88 | $20.90 | 2100 |
| 2026-02-06 | 20.84 | $20.90 | 5100 |
| 2026-02-05 | 20.79 | $20.53 | 3300 |
| 2026-02-04 | 20.77 | $21.10 | 2212 |
| 2026-02-03 | 20.68 | $21.00 | 1023 |
| 2026-02-02 | 20.60 | $21.42 | — |
| 2026-01-30 | 20.47 | $21.42 | 20500 |
| 2026-01-29 | 20.33 | $21.53 | 2000 |
| 2026-01-28 | 20.18 | $21.51 | 600 |
| 2026-01-27 | 20.03 | $21.30 | 2512 |
| 2026-01-26 | 19.88 | $20.92 | 7530 |
| 2026-01-23 | 19.77 | $20.64 | 2912 |
| 2026-01-22 | 19.68 | $20.48 | 2926 |
| 2026-01-21 | 19.61 | $20.24 | 11400 |
| 2026-01-20 | 19.55 | $19.67 | 3500 |
| 2026-01-16 | 19.55 | $19.64 | 1049 |
| 2026-01-15 | 19.55 | $19.37 | 2800 |
| 2026-01-14 | 19.58 | $19.43 | 6805 |
| 2026-01-13 | 19.60 | $19.54 | 1100 |
| 2026-01-12 | 19.62 | $19.59 | 302 |
| 2026-01-09 | 19.64 | $19.43 | 1600 |
| 2026-01-08 | 19.68 | $18.86 | 3348 |
| 2026-01-07 | 19.77 | $19.03 | 5000 |
| 2026-01-06 | 19.87 | $19.27 | 4207 |
| 2026-01-05 | 19.94 | $19.48 | 6100 |
| 2026-01-02 | 20.00 | $19.95 | 6521 |
| 2025-12-31 | 20.02 | $20.09 | 713 |
| 2025-12-30 | 20.03 | $20.24 | 709 |
| 2025-12-29 | 20.02 | $20.09 | 2907 |
| 2025-12-26 | 20.03 | $20.06 | 172 |
| 2025-12-24 | 20.04 | $20.06 | 1400 |
| 2025-12-23 | 20.04 | $19.78 | 172 |
| 2025-12-22 | 20.07 | $19.78 | 2226 |
| 2025-12-19 | 20.10 | $19.62 | 6200 |
| 2025-12-18 | 20.15 | $19.47 | 5400 |
| 2025-12-17 | 20.21 | $19.72 | 6500 |
| 2025-12-16 | 20.25 | $19.52 | 10800 |
| 2025-12-15 | 20.30 | $20.10 | 7345 |
| 2025-12-12 | 20.29 | $20.62 | 15827 |
| 2025-12-11 | 20.23 | $20.42 | 3040 |
| 2025-12-10 | 20.17 | $20.44 | 4400 |
| 2025-12-09 | 20.11 | $20.34 | 3300 |
| 2025-12-08 | 20.04 | $20.64 | 1.1M |
| 2025-12-05 | 19.94 | $20.94 | 3600 |
| 2025-12-04 | 19.79 | $20.61 | 2900 |
| 2025-12-03 | 19.66 | $20.65 | 27217 |
| 2025-12-02 | 19.51 | $20.15 | 1815 |
| 2025-12-01 | 19.40 | $20.30 | 53443 |
| 2025-11-28 | 19.26 | $19.82 | — |
| 2025-11-26 | 19.15 | $19.82 | 1000 |
| 2025-11-25 | 19.04 | $19.63 | 6000 |
| 2025-11-24 | 18.94 | $19.63 | 19900 |
| 2025-11-21 | 18.82 | $19.56 | 3100 |
| 2025-11-20 | 18.71 | $19.69 | 7140 |
| 2025-11-19 | 18.57 | $19.66 | 11900 |
| 2025-11-18 | 18.43 | $19.47 | 6500 |
| 2025-11-17 | 18.29 | $19.06 | 1210 |
| 2025-11-14 | 18.19 | $18.88 | 5600 |
| 2025-11-13 | 18.10 | $18.69 | 10400 |
| 2025-11-12 | 18.02 | $18.87 | 4900 |
| 2025-11-11 | 17.92 | $18.90 | 7329 |
| 2025-11-10 | 17.81 | $18.47 | 3400 |
| 2025-11-07 | 17.74 | $18.01 | 2301 |
| 2025-11-06 | 17.71 | $17.92 | 600 |
| 2025-11-05 | 17.69 | $17.66 | 1025 |
| 2025-11-04 | 17.70 | $17.44 | 6200 |
| 2025-11-03 | 17.74 | $17.63 | 3900 |
| 2025-10-31 | 17.77 | $17.76 | 1300 |
| 2025-10-30 | 17.80 | $17.82 | 500 |
| 2025-10-29 | 17.82 | $17.82 | 1113 |
| 2025-10-28 | 17.84 | $17.85 | 4520 |
| 2025-10-27 | 17.87 | $17.75 | 400 |
| 2025-10-24 | 17.91 | $17.68 | 1424 |
| 2025-10-23 | 17.96 | $17.75 | 3300 |
| 2025-10-22 | 18.02 | $17.70 | 341 |
| 2025-10-21 | 18.08 | $17.51 | 33200 |
| 2025-10-20 | 18.17 | $17.57 | 147449 |
| 2025-10-17 | 18.26 | $17.47 | 1700 |
| 2025-10-16 | 18.36 | $17.50 | 6500 |
| 2025-10-15 | 18.46 | $17.81 | 16000 |
| 2025-10-14 | 18.54 | $17.86 | 64030 |
| 2025-10-13 | 18.62 | $17.99 | 2245 |
| 2025-10-10 | 18.69 | $17.93 | 1.4M |
| 2025-10-09 | 18.77 | $18.04 | 9100 |
| 2025-10-08 | 18.84 | $18.96 | 4000 |
| 2025-10-07 | 18.82 | $19.01 | 1300 |
| 2025-10-06 | 18.78 | $19.10 | 8734 |
| 2025-10-03 | 18.74 | $18.82 | 3521 |
| 2025-10-02 | 18.72 | $18.45 | 1633 |
| 2025-10-01 | 18.73 | $18.73 | 700 |
| 2025-09-30 | 18.71 | $18.57 | 1711 |
| 2025-09-29 | 18.71 | $19.10 | 1203 |
| 2025-09-26 | 18.65 | $19.18 | 4402 |
| 2025-09-25 | 18.58 | $19.04 | 1000 |
| 2025-09-24 | 18.51 | $19.00 | 4905 |
| 2025-09-23 | 18.45 | $18.71 | 24501 |
| 2025-09-22 | 18.41 | $18.64 | 4200 |
| 2025-09-19 | 18.38 | $18.43 | 15800 |
| 2025-09-18 | 18.37 | $18.69 | — |
| 2025-09-17 | 18.32 | $18.69 | 200 |
| 2025-09-16 | 18.28 | $18.79 | 10200 |
| 2025-09-15 | 18.22 | $18.30 | 3100 |
| 2025-09-12 | 18.20 | $18.55 | 3000 |
| 2025-09-11 | 18.16 | $18.42 | 3900 |
| 2025-09-10 | 18.13 | $18.30 | 1416 |
| 2025-09-09 | 18.12 | $18.15 | 6500 |
| 2025-09-08 | 18.11 | $18.06 | 56736 |
| 2025-09-05 | 18.12 | $17.93 | 3231 |
| 2025-09-04 | 18.14 | $18.05 | 2436 |
| 2025-09-03 | 18.15 | $18.13 | 2547 |
| 2025-09-02 | 18.16 | $18.25 | 1900 |
| 2025-08-29 | 18.15 | $18.34 | 15238 |
| 2025-08-28 | 18.14 | $18.25 | — |
| 2025-08-27 | 18.14 | $18.25 | 1011 |
| 2025-08-26 | 18.15 | $17.92 | 2006 |
| 2025-08-25 | 18.19 | $18.13 | 4438 |
| 2025-08-22 | 18.21 | $18.27 | 2100 |
| 2025-08-21 | 18.22 | $18.14 | 2000 |
| 2025-08-20 | 18.25 | $17.94 | 200 |
| 2025-08-19 | 18.30 | $17.96 | 9800 |
| 2025-08-18 | 18.36 | $18.05 | 6200 |
| 2025-08-15 | 18.40 | $17.96 | 100 |
| 2025-08-14 | 18.46 | $18.00 | 300 |
| 2025-08-13 | 18.52 | $18.04 | 1000 |
| 2025-08-12 | 18.58 | $18.25 | 600 |
| 2025-08-11 | 18.62 | $18.16 | 300 |
| 2025-08-08 | 18.67 | $18.52 | — |
| 2025-08-07 | 18.68 | $18.52 | 400 |
| 2025-08-06 | 18.70 | $18.34 | 2500 |
| 2025-08-05 | 18.73 | $18.38 | 700 |
| 2025-08-04 | 18.77 | $19.10 | 1000 |
| 2025-08-01 | 18.73 | $18.33 | 9000 |
| 2025-07-31 | 18.76 | $18.66 | 3500 |
| 2025-07-30 | 18.77 | $19.01 | 1100 |
| 2025-07-29 | 18.74 | $19.11 | 800 |
| 2025-07-28 | 18.70 | $18.80 | 19700 |
| 2025-07-25 | 18.68 | $18.70 | 600 |
| 2025-07-24 | 18.68 | $18.94 | 300 |
| 2025-07-23 | 18.65 | $18.88 | 8400 |
| 2025-07-22 | 18.63 | $18.66 | 4300 |
| 2025-07-21 | 18.62 | $18.67 | 700 |
| 2025-07-18 | 18.62 | $18.58 | — |
| 2025-07-17 | 18.63 | $18.58 | 400 |
| 2025-07-16 | 18.64 | $18.68 | 3100 |
| 2025-07-15 | 18.65 | $18.57 | 1800 |
| 2025-07-14 | 18.67 | $18.61 | 1700 |
| 2025-07-11 | 18.69 | $18.63 | 400 |
| 2025-07-10 | 18.72 | $18.63 | 1300 |
| 2025-07-09 | 18.74 | $18.57 | 300 |
| 2025-07-08 | 18.77 | $18.65 | 300 |
| 2025-07-07 | 18.79 | $18.62 | 4000 |
| 2025-07-03 | 18.82 | $18.73 | 200 |
| 2025-07-02 | 18.84 | $18.87 | 1000 |
| 2025-07-01 | 18.84 | $18.10 | 600 |
| 2025-06-30 | 18.91 | $18.88 | 500 |
| 2025-06-27 | 18.91 | $18.60 | 1600 |
| 2025-06-26 | 18.94 | $18.70 | 2300 |
| 2025-06-25 | 18.95 | $18.55 | — |
| 2025-06-24 | 18.98 | $18.55 | 4100 |
| 2025-06-23 | 19.00 | $18.60 | 1400 |
| 2025-06-20 | 19.02 | $19.24 | 200 |
| 2025-06-18 | 18.97 | $19.28 | 1300 |
| 2025-06-17 | 18.91 | $19.41 | — |
| 2025-06-16 | 18.84 | $19.41 | 200 |
| 2025-06-13 | 18.75 | $19.48 | 1800 |
| 2025-06-12 | 18.65 | $19.18 | — |
| 2025-06-11 | 18.58 | $19.18 | 900 |
| 2025-06-10 | 18.49 | $18.90 | 4100 |
| 2025-06-09 | 18.43 | $18.87 | 400 |
| 2025-06-06 | 18.37 | $18.72 | 17500 |
| 2025-06-05 | 18.31 | $18.77 | 3800 |
| 2025-06-04 | 18.24 | $18.75 | 1800 |
| 2025-06-03 | 18.16 | $18.45 | 3400 |
| 2025-06-02 | 18.10 | $18.52 | 700 |
| 2025-05-30 | 18.03 | $18.35 | 19600 |
| 2025-05-29 | 17.97 | $18.28 | — |
| 2025-05-28 | 17.91 | $18.28 | — |
| 2025-05-27 | 17.84 | $18.28 | 2800 |
| 2025-05-23 | 17.76 | $18.28 | 1600 |
| 2025-05-22 | 17.68 | $18.01 | 4000 |
| 2025-05-21 | 17.62 | $18.12 | 11800 |
| 2025-05-20 | 17.54 | $18.26 | 7400 |
| 2025-05-19 | 17.44 | $17.90 | 500 |
| 2025-05-16 | 17.37 | $17.89 | 1200 |
| 2025-05-15 | 17.30 | $17.78 | 3600 |
| 2025-05-14 | 17.24 | $17.83 | 3700 |
| 2025-05-13 | 17.16 | $18.05 | 8500 |
| 2025-05-12 | 17.06 | $17.70 | 3200 |
| 2025-05-09 | 16.98 | $17.25 | 2500 |
| 2025-05-08 | 16.94 | $17.34 | 300 |
| 2025-05-07 | 16.89 | $17.30 | 4300 |
| 2025-05-06 | 16.83 | $17.13 | 5000 |
| 2025-05-05 | 16.77 | $16.80 | 9200 |
| 2025-05-02 | 16.75 | $16.78 | 4600 |
| 2025-05-01 | 16.72 | $16.65 | 4700 |
| 2025-04-30 | 16.71 | $16.66 | 200 |
| 2025-04-29 | 16.71 | $16.85 | 14500 |
| 2025-04-28 | 16.68 | $17.07 | 2300 |
| 2025-04-25 | 16.63 | $16.85 | 1800 |
| 2025-04-24 | 16.60 | $16.93 | 3400 |
| 2025-04-23 | 16.57 | $16.86 | 2100 |
| 2025-04-22 | 16.54 | $17.02 | 5000 |
| 2025-04-21 | 16.50 | $16.93 | 400 |
| 2025-04-17 | 16.47 | $17.18 | 2300 |
| 2025-04-16 | 16.41 | $16.91 | 4200 |
| 2025-04-15 | 16.37 | $16.67 | 1300 |
| 2025-04-14 | 16.36 | $16.47 | 4000 |
| 2025-04-11 | 16.37 | $16.31 | 5200 |
| 2025-04-10 | 16.39 | $15.53 | 3200 |
| 2025-04-09 | 16.49 | $16.55 | 8400 |
| 2025-04-08 | 16.49 | $15.14 | 3700 |
| 2025-04-07 | 16.63 | $15.48 | 3200 |
| 2025-04-04 | 16.75 | $15.38 | 1600 |
| 2025-04-03 | 16.87 | $16.88 | 1200 |
| 2025-04-02 | 16.86 | $17.45 | 800 |
| 2025-04-01 | 16.78 | $17.10 | 3800 |
| 2025-03-31 | 16.73 | $16.85 | 600 |
| 2025-03-28 | 16.71 | $16.77 | 1600 |
| 2025-03-27 | 16.69 | $16.88 | 800 |
| 2025-03-26 | 16.67 | $16.97 | 1100 |
| 2025-03-25 | 16.63 | $17.00 | 1100 |
| 2025-03-24 | 16.60 | $17.07 | 4200 |
| 2025-03-21 | 16.56 | $16.95 | — |
| 2025-03-20 | 16.54 | $16.95 | 3300 |
| 2025-03-19 | 16.53 | $16.68 | 2800 |
| 2025-03-18 | 16.54 | $16.42 | 4900 |
| 2025-03-17 | 16.60 | $16.43 | 1400 |
| 2025-03-14 | 16.65 | $16.17 | 5000 |
| 2025-03-13 | 16.74 | $16.25 | 23400 |
| 2025-03-12 | 16.83 | $16.68 | 700 |
| 2025-03-11 | 16.89 | $16.36 | 3400 |
| 2025-03-10 | 16.98 | $16.12 | 3200 |
| 2025-03-07 | 17.10 | $16.40 | 24900 |
| 2025-03-06 | 17.20 | $16.31 | 3200 |
| 2025-03-05 | 17.31 | $16.54 | 4200 |
| 2025-03-04 | 17.41 | $16.30 | 9600 |
| 2025-03-03 | 17.53 | $16.39 | 15700 |
| 2025-02-28 | 17.65 | $17.10 | 32100 |
| 2025-02-27 | 17.71 | $17.30 | 3100 |
| 2025-02-26 | 17.75 | $17.18 | 1000 |
| 2025-02-25 | 17.80 | $17.25 | 1000 |
| 2025-02-24 | 17.85 | $17.88 | 1900 |
| 2025-02-21 | 17.85 | $18.03 | 3100 |
| 2025-02-20 | 17.83 | $18.10 | 1500 |
| 2025-02-19 | 17.81 | $18.12 | 1700 |
| 2025-02-18 | 17.80 | $18.09 | 1100 |
| 2025-02-14 | 17.79 | $17.85 | 3300 |
| 2025-02-13 | 17.81 | $18.26 | 11900 |
| 2025-02-12 | 17.79 | $17.92 | 2900 |
| 2025-02-11 | 17.80 | $17.76 | 400 |
| 2025-02-10 | 17.84 | $17.55 | 3200 |
| 2025-02-07 | 17.91 | $17.34 | 1900 |
| 2025-02-06 | 18.00 | $17.26 | 600 |
| 2025-02-05 | 18.12 | $17.53 | 3700 |
| 2025-02-04 | 18.22 | $17.68 | 2100 |
| 2025-02-03 | 18.31 | $17.45 | 5500 |
| 2025-01-31 | 18.44 | $17.39 | 1600 |
| 2025-01-30 | 18.58 | $17.76 | 3000 |
| 2025-01-29 | 18.69 | $17.86 | 2700 |
| 2025-01-28 | 18.80 | $17.85 | 1400 |
| 2025-01-27 | 18.91 | $18.12 | 7300 |
| 2025-01-24 | 18.99 | $18.66 | 2400 |
| 2025-01-23 | 19.03 | $18.87 | 4800 |
| 2025-01-22 | 19.04 | $19.03 | 2500 |
| 2025-01-21 | 19.03 | $18.96 | 2500 |
| 2025-01-17 | 19.03 | $18.56 | 1000 |
| 2025-01-16 | 19.06 | $18.77 | 400 |
| 2025-01-15 | 19.07 | $18.85 | 2500 |
| 2025-01-14 | 19.08 | $18.77 | 300 |
| 2025-01-13 | 19.10 | $18.89 | 6100 |
| 2025-01-10 | 19.10 | $19.10 | 4100 |
| 2025-01-08 | 19.08 | $19.48 | 7300 |
| 2025-01-07 | 19.03 | $19.74 | 2800 |
| 2025-01-06 | 18.95 | $19.74 | 1500 |
| 2025-01-03 | 18.87 | $19.55 | 1700 |
| 2025-01-02 | 18.81 | $19.55 | 700 |
| 2024-12-31 | 18.75 | $19.20 | 4800 |
| 2024-12-30 | 18.72 | $19.15 | 3300 |
| 2024-12-27 | 18.70 | $18.68 | 1900 |
| 2024-12-26 | 18.73 | $18.44 | 1600 |
| 2024-12-24 | 18.80 | $18.84 | 400 |
| 2024-12-23 | 18.83 | $18.30 | 1400 |
| 2024-12-20 | 18.93 | $18.26 | 3700 |
| 2024-12-19 | 19.04 | $18.32 | 400 |
| 2024-12-18 | 19.16 | $18.15 | 7600 |
| 2024-12-17 | 19.30 | $18.40 | 4500 |
| 2024-12-16 | 19.43 | $18.63 | 5100 |
| 2024-12-13 | 19.54 | $18.94 | 23500 |
| 2024-12-12 | 19.63 | $19.14 | 3700 |
| 2024-12-11 | 19.70 | $19.13 | 4200 |
| 2024-12-10 | 19.78 | $18.88 | 1700 |
| 2024-12-09 | 19.88 | $19.43 | 400 |
| 2024-12-06 | 19.94 | $19.36 | 4300 |
| 2024-12-05 | 20.00 | $19.66 | 13300 |
| 2024-12-04 | 20.04 | $19.41 | 1300 |
| 2024-12-03 | 20.10 | $19.57 | 600 |
| 2024-12-02 | 20.15 | $19.74 | 1100 |
| 2024-11-29 | 20.18 | $19.93 | 900 |
| 2024-11-27 | 20.18 | $19.94 | 1700 |
| 2024-11-26 | 20.19 | $19.79 | 8100 |
| 2024-11-25 | 20.20 | $20.67 | 52900 |
| 2024-11-22 | 20.13 | $21.05 | 5700 |
| 2024-11-21 | 20.01 | $21.00 | 1500 |
| 2024-11-20 | 19.88 | $20.32 | 2900 |
| 2024-11-19 | 19.82 | $20.25 | 14700 |
| 2024-11-18 | 19.76 | $20.30 | 900 |
| 2024-11-15 | 19.70 | $19.73 | 4600 |
| 2024-11-14 | 19.68 | $19.79 | 1200 |
| 2024-11-13 | 19.66 | $19.80 | — |
| 2024-11-12 | 19.64 | $19.80 | 400 |
| 2024-11-11 | 19.62 | $19.96 | 300 |
| 2024-11-08 | 19.58 | $19.96 | 1200 |
| 2024-11-07 | 19.54 | $20.02 | 1900 |
| 2024-11-06 | 19.50 | $20.12 | 1200 |
| 2024-11-05 | 19.44 | $19.89 | 2800 |
| 2024-11-04 | 19.41 | $19.34 | 1300 |
| 2024-11-01 | 19.43 | $19.07 | 3300 |
| 2024-10-31 | 19.49 | $19.31 | 100 |
| 2024-10-30 | 19.52 | $19.22 | — |
| 2024-10-29 | 19.56 | $19.22 | — |
| 2024-10-28 | 19.60 | $19.22 | 1000 |
| 2024-10-25 | 19.64 | $19.49 | — |
| 2024-10-24 | 19.65 | $19.49 | 300 |
| 2024-10-23 | 19.66 | $19.32 | 600 |
| 2024-10-22 | 19.68 | $19.72 | 400 |
| 2024-10-21 | 19.66 | $19.59 | 400 |
| 2024-10-18 | 19.65 | $19.51 | — |
| 2024-10-17 | 19.64 | $19.51 | 200 |
| 2024-10-16 | 19.63 | $19.45 | 300 |
| 2024-10-15 | 19.62 | $19.54 | 1000 |
| 2024-10-14 | 19.60 | $20.37 | 2300 |
| 2024-10-11 | 19.49 | $20.13 | 5400 |
| 2024-10-10 | 19.39 | $19.92 | 6300 |
| 2024-10-09 | 19.31 | $19.64 | 1400 |
| 2024-10-08 | 19.25 | $19.76 | 5600 |
| 2024-10-07 | 19.17 | $19.98 | 1100 |
| 2024-10-04 | 19.07 | $19.85 | 1600 |
| 2024-10-03 | 18.97 | $19.88 | 1800 |
| 2024-10-02 | 18.87 | $19.56 | 300 |
| 2024-10-01 | 18.79 | $19.42 | 1800 |
| 2024-09-30 | 18.73 | $19.03 | 300 |
| 2024-09-27 | 18.72 | $18.67 | 6700 |
| 2024-09-26 | 18.73 | $18.43 | 600 |
| 2024-09-25 | 18.78 | $18.83 | 1200 |
| 2024-09-24 | 18.79 | $19.08 | 1400 |
| 2024-09-23 | 18.79 | $18.82 | 7200 |
| 2024-09-20 | 18.81 | $18.59 | 400 |
| 2024-09-19 | 18.85 | $18.86 | 1000 |
| 2024-09-18 | 18.87 | $18.56 | 1100 |
| 2024-09-17 | 18.92 | $18.63 | 4300 |
| 2024-09-16 | 18.97 | $18.50 | 300 |
| 2024-09-13 | 19.03 | $18.54 | 2200 |
| 2024-09-12 | 19.09 | $18.80 | 1000 |
| 2024-09-11 | 19.13 | $18.49 | — |
| 2024-09-10 | 19.20 | $18.49 | 600 |
| 2024-09-09 | 19.26 | $18.59 | 700 |
| 2024-09-06 | 19.32 | $18.72 | 500 |
| 2024-09-05 | 19.36 | $19.00 | 1200 |
| 2024-09-04 | 19.37 | $19.65 | — |
| 2024-09-03 | 19.30 | $19.65 | — |
| 2024-08-30 | 19.24 | $19.65 | 200 |
| 2024-08-29 | 19.16 | $19.55 | 200 |
| 2024-08-28 | 19.09 | $19.48 | 200 |
| 2024-08-27 | 19.01 | $19.50 | 300 |
| 2024-08-26 | 18.94 | $19.79 | 5100 |
| 2024-08-23 | 18.82 | $19.52 | 300 |
| 2024-08-22 | 18.73 | $19.20 | 100 |
| 2024-08-21 | 18.65 | $19.39 | 700 |
| 2024-08-20 | 18.56 | $19.09 | 100 |
| 2024-08-19 | 18.48 | $19.09 | 1800 |
| 2024-08-16 | 18.40 | $18.88 | 1800 |
| 2024-08-15 | 18.34 | $18.93 | 2500 |
| 2024-08-14 | 18.27 | $19.00 | 300 |
| 2024-08-13 | 18.19 | $18.63 | 100 |
| 2024-08-12 | 18.14 | $18.22 | — |
| 2024-08-09 | 18.13 | $18.22 | — |
| 2024-08-08 | 18.12 | $18.22 | — |
| 2024-08-07 | 18.11 | $18.22 | 600 |
| 2024-08-06 | 18.10 | $18.00 | 5300 |
| 2024-08-05 | 18.11 | $17.96 | — |
| 2024-08-02 | 18.12 | $17.96 | 1000 |
| 2024-08-01 | 18.14 | $18.25 | 2900 |
| 2024-07-31 | 18.12 | $18.63 | — |
| 2024-07-30 | 18.07 | $18.63 | 1500 |
| 2024-07-29 | 18.01 | $17.64 | 500 |
| 2024-07-26 | 18.04 | $18.03 | 900 |
| 2024-07-25 | 18.04 | $17.84 | 200 |
| 2024-07-24 | 18.05 | $17.94 | 1100 |
| 2024-07-23 | 18.05 | $18.02 | 400 |
| 2024-07-22 | 18.03 | $18.20 | 5500 |
| 2024-07-19 | 18.00 | $18.11 | 4500 |
| 2024-07-18 | 17.97 | $17.97 | 300 |
| 2024-07-17 | 17.94 | $17.90 | 5600 |
| 2024-07-16 | 17.92 | $18.10 | 900 |
| 2024-07-15 | 17.87 | $18.40 | — |
| 2024-07-12 | 17.78 | $18.40 | 1400 |
| 2024-07-11 | 17.69 | $18.14 | 400 |
| 2024-07-10 | 17.61 | $17.97 | 4800 |
| 2024-07-09 | 17.55 | $17.82 | 3000 |
| 2024-07-08 | 17.49 | $18.18 | 5200 |
| 2024-07-05 | 17.40 | $18.30 | 600 |
| 2024-07-03 | 17.28 | $17.91 | 1900 |
| 2024-07-02 | 17.19 | $17.65 | 9400 |
| 2024-07-01 | 17.13 | $17.58 | 700 |
| 2024-06-28 | 17.06 | $17.48 | — |
| 2024-06-27 | 17.00 | $17.48 | 700 |
| 2024-06-26 | 16.93 | $17.44 | — |
| 2024-06-25 | 16.87 | $17.44 | 2000 |
| 2024-06-24 | 16.79 | $17.15 | 3000 |
| 2024-06-21 | 16.74 | $17.26 | 1000 |
| 2024-06-20 | 16.68 | $17.13 | 1600 |
| 2024-06-18 | 16.63 | $16.76 | 600 |
| 2024-06-17 | 16.61 | $16.63 | 600 |
| 2024-06-14 | 16.60 | $16.42 | 1900 |
| 2024-06-13 | 16.61 | $16.61 | 300 |
| 2024-06-12 | 16.60 | $16.75 | 2300 |
| 2024-06-11 | 16.58 | $16.92 | 300 |
| 2024-06-10 | 16.54 | $16.92 | 4500 |
| 2024-06-07 | 16.50 | $16.71 | 100 |
| 2024-06-06 | 16.47 | $16.83 | 8600 |
| 2024-06-05 | 16.43 | $16.61 | 2200 |
| 2024-06-04 | 16.42 | $16.10 | 900 |
| 2024-06-03 | 16.45 | $16.40 | 1300 |
| 2024-05-31 | 16.46 | $16.77 | 12200 |
| 2024-05-30 | 16.43 | $16.53 | 700 |
| 2024-05-29 | 16.42 | $16.21 | 700 |
| 2024-05-28 | 16.44 | $16.55 | 2200 |
| 2024-05-24 | 16.43 | $16.18 | 3500 |
| 2024-05-23 | 16.46 | $16.45 | — |
| 2024-05-22 | 16.46 | $16.45 | 2500 |
| 2024-05-21 | 16.46 | $16.43 | — |
| 2024-05-20 | 16.46 | $16.43 | 1300 |
| 2024-05-17 | 16.47 | $16.70 | 4100 |
| 2024-05-16 | 16.44 | $16.50 | 100 |
| 2024-05-15 | 16.44 | $16.26 | 800 |
| 2024-05-14 | 16.45 | $16.34 | 300 |
| 2024-05-13 | 16.46 | $16.36 | 1300 |
| 2024-05-10 | 16.47 | $16.50 | 400 |
| 2024-05-09 | 16.47 | $16.50 | 4300 |
| 2024-05-08 | 16.46 | $16.44 | 300 |
| 2024-05-07 | 16.47 | $16.56 | 1300 |
| 2024-05-06 | 16.46 | $16.59 | 200 |
| 2024-05-03 | 16.44 | $16.53 | 200 |
| 2024-05-02 | 16.44 | $16.31 | — |
| 2024-05-01 | 16.45 | $16.31 | 500 |
| 2024-04-30 | 16.47 | $16.58 | 5900 |
| 2024-04-29 | 16.46 | $16.66 | 400 |
| 2024-04-26 | 16.44 | $16.59 | 1400 |
| 2024-04-25 | 16.43 | $16.40 | 200 |
| 2024-04-24 | 16.44 | $16.21 | 200 |
| 2024-04-23 | 16.46 | $16.41 | 600 |
| 2024-04-22 | 16.47 | $16.28 | 2600 |
| 2024-04-19 | 16.48 | $16.38 | 1000 |
| 2024-04-18 | 16.48 | $16.46 | — |
| 2024-04-17 | 16.47 | $16.46 | 1100 |
| 2024-04-16 | 16.47 | $16.43 | 4800 |
| 2024-04-15 | 16.46 | $16.47 | 4400 |
| 2024-04-12 | 16.45 | $16.55 | 500 |
| 2024-04-11 | 16.42 | $16.61 | 2000 |
| 2024-04-10 | 16.39 | $16.42 | 600 |
| 2024-04-09 | 16.38 | $16.44 | 200 |
| 2024-04-08 | 16.35 | $16.56 | — |
| 2024-04-05 | 16.32 | $16.56 | 1800 |
| 2024-04-04 | 16.28 | $16.65 | 5300 |
| 2024-04-03 | 16.22 | $16.68 | 3500 |
| 2024-04-02 | 16.16 | $16.50 | 1100 |
| 2024-04-01 | 16.11 | $16.48 | — |
| 2024-03-28 | 16.05 | $16.48 | — |
| 2024-03-27 | 15.98 | $16.48 | 500 |
| 2024-03-26 | 15.91 | $15.98 | 300 |
| 2024-03-25 | 15.88 | $15.98 | 800 |
| 2024-03-22 | 15.85 | $15.88 | 1500 |
| 2024-03-21 | 15.82 | $16.07 | 1400 |
| 2024-03-20 | 15.77 | $16.09 | 400 |
| 2024-03-19 | 15.71 | $16.22 | 1100 |
| 2024-03-18 | 15.63 | $15.97 | — |
| 2024-03-15 | 15.56 | $15.97 | — |
| 2024-03-14 | 15.49 | $15.97 | 3100 |
| 2024-03-13 | 15.41 | $16.29 | 1100 |
| 2024-03-12 | 15.29 | $15.91 | 4800 |
| 2024-03-11 | 15.20 | $15.75 | 2000 |
| 2024-03-08 | 15.11 | $15.54 | 6800 |
| 2024-03-07 | 15.03 | $15.52 | 4500 |
| 2024-03-06 | 14.95 | $15.59 | 9600 |
| 2024-03-05 | 14.86 | $15.83 | 3400 |
| 2024-03-04 | 14.73 | $15.05 | 3300 |
| 2024-03-01 | 14.67 | $14.98 | 400 |
| 2024-02-29 | 14.62 | $14.85 | 2400 |
| 2024-02-28 | 14.57 | $14.82 | 1600 |
| 2024-02-27 | 14.53 | $14.99 | 13100 |
| 2024-02-26 | 14.47 | $15.07 | 1200 |
| 2024-02-23 | 14.39 | $15.06 | 4400 |
| 2024-02-22 | 14.32 | $15.16 | 2600 |
| 2024-02-21 | 14.23 | $14.91 | 2900 |
| 2024-02-20 | 14.16 | $14.47 | 400 |
| 2024-02-16 | 14.13 | $14.54 | 700 |
| 2024-02-15 | 14.09 | $14.36 | 1000 |
| 2024-02-14 | 14.07 | $13.96 | 400 |
| 2024-02-13 | 14.09 | $13.84 | 1900 |
| 2024-02-12 | 14.13 | $13.94 | 400 |
| 2024-02-09 | 14.15 | $13.92 | 3600 |
| 2024-02-08 | 14.19 | $14.09 | 300 |
| 2024-02-07 | 14.21 | $13.90 | 1400 |
| 2024-02-06 | 14.25 | $13.98 | 3300 |
| 2024-02-05 | 14.28 | $14.04 | 5700 |
| 2024-02-02 | 14.32 | $13.96 | 4400 |
| 2024-02-01 | 14.36 | $14.31 | 1400 |
| 2024-01-31 | 14.37 | $14.49 | 100 |
| 2024-01-30 | 14.36 | $14.40 | 9700 |
| 2024-01-29 | 14.36 | $14.33 | 12400 |
| 2024-01-26 | 14.37 | $14.27 | 4200 |
| 2024-01-25 | 14.39 | $14.41 | 32000 |
| 2024-01-24 | 14.40 | $14.12 | 1300 |
| 2024-01-23 | 14.43 | $14.09 | 14200 |
| 2024-01-22 | 14.47 | $14.13 | 8400 |
| 2024-01-19 | 14.51 | $14.32 | 3900 |
| 2024-01-18 | 14.53 | $14.43 | 2000 |
| 2024-01-17 | 14.54 | $14.44 | 2700 |
| 2024-01-16 | 14.54 | $14.54 | 8700 |
| 2024-01-12 | 14.53 | $14.71 | 600 |
| 2024-01-11 | 14.50 | $14.58 | 2400 |
| 2024-01-10 | 14.47 | $14.54 | 10800 |
| 2024-01-09 | 14.44 | $14.54 | 1600 |
| 2024-01-08 | 14.42 | $14.47 | 5100 |
| 2024-01-05 | 14.39 | $14.44 | 3600 |
| 2024-01-04 | 14.37 | $14.42 | 3400 |
| 2024-01-03 | 14.34 | $14.62 | 1000 |
| 2024-01-02 | 14.30 | $14.40 | 12200 |
| 2023-12-29 | 14.27 | $14.67 | 2400 |
| 2023-12-28 | 14.22 | $14.63 | 2800 |
| 2023-12-27 | 14.17 | $14.73 | 1000 |
| 2023-12-26 | 14.12 | $14.65 | 300 |
| 2023-12-22 | 14.06 | $14.54 | 5500 |
| 2023-12-21 | 14.03 | $14.49 | 2000 |
| 2023-12-20 | 13.99 | $14.47 | 4900 |
| 2023-12-19 | 13.96 | $14.14 | 2200 |
| 2023-12-18 | 13.96 | $13.96 | 40700 |
| 2023-12-15 | 13.99 | $13.78 | 13400 |
| 2023-12-14 | 14.03 | $13.77 | 7100 |
| 2023-12-13 | 14.09 | $13.53 | 2100 |
| 2023-12-12 | 14.17 | $13.31 | 4700 |
| 2023-12-11 | 14.28 | $13.67 | 3400 |
| 2023-12-08 | 14.36 | $14.05 | 8700 |
| 2023-12-07 | 14.42 | $13.87 | 500 |
| 2023-12-06 | 14.49 | $13.90 | 1500 |
| 2023-12-05 | 14.56 | $14.17 | 900 |
| 2023-12-04 | 14.62 | $14.27 | 500 |
| 2023-12-01 | 14.67 | $14.50 | 1000 |
| 2023-11-30 | 14.71 | $14.27 | 3900 |
| 2023-11-29 | 14.78 | $14.32 | 2100 |
| 2023-11-28 | 14.84 | $14.64 | 2200 |
| 2023-11-27 | 14.88 | $14.57 | 1300 |
| 2023-11-24 | 14.93 | $14.86 | 1200 |
| 2023-11-22 | 14.95 | $14.59 | 500 |
| 2023-11-21 | 15.01 | $14.74 | 1300 |
| 2023-11-20 | 15.05 | $14.85 | 600 |
| 2023-11-17 | 15.08 | $14.75 | 1100 |
| 2023-11-16 | 15.13 | $14.54 | 6500 |
| 2023-11-15 | 15.21 | $15.05 | 2100 |
| 2023-11-14 | 15.24 | $15.15 | 700 |
| 2023-11-13 | 15.26 | $14.91 | 800 |
| 2023-11-10 | 15.32 | $14.81 | 600 |
| 2023-11-09 | 15.38 | $15.00 | 1100 |
| 2023-11-08 | 15.44 | $14.68 | 2600 |
| 2023-11-07 | 15.53 | $15.19 | 1300 |
| 2023-11-06 | 15.57 | $15.51 | 200 |
| 2023-11-03 | 15.59 | $15.64 | 200 |
| 2023-11-02 | 15.60 | $15.70 | 2200 |
| 2023-11-01 | 15.59 | $15.81 | 1800 |
| 2023-10-31 | 15.58 | $15.30 | 6100 |
| 2023-10-30 | 15.61 | $15.36 | 7900 |
| 2023-10-27 | 15.63 | $15.22 | 1300 |
| 2023-10-26 | 15.67 | $15.21 | 800 |
| 2023-10-25 | 15.72 | $15.22 | 1200 |
| 2023-10-24 | 15.77 | $15.60 | — |
| 2023-10-23 | 15.79 | $15.60 | 200 |
| 2023-10-20 | 15.81 | $15.79 | 400 |
| 2023-10-19 | 15.81 | $15.94 | 7100 |
| 2023-10-18 | 15.80 | $15.84 | 3500 |
| 2023-10-17 | 15.80 | $16.01 | 1800 |
| 2023-10-16 | 15.79 | $16.00 | 1000 |
| 2023-10-13 | 15.78 | $15.92 | 600 |
| 2023-10-12 | 15.78 | $15.82 | — |
| 2023-10-11 | 15.79 | $15.82 | 400 |
| 2023-10-10 | 15.81 | $15.90 | 5400 |
| 2023-10-09 | 15.82 | $16.29 | 2700 |
| 2023-10-06 | 15.79 | $15.53 | 700 |
| 2023-10-05 | 15.84 | $15.19 | 4200 |
| 2023-10-04 | 15.92 | $15.09 | 4100 |
| 2023-10-03 | 16.02 | $15.09 | 3200 |
| 2023-10-02 | 16.12 | $15.36 | 5700 |
| 2023-09-29 | 16.20 | $15.88 | 600 |
| 2023-09-28 | 16.24 | $16.29 | 1600 |
| 2023-09-27 | 16.23 | $16.18 | 300 |
| 2023-09-26 | 16.23 | $16.16 | 200 |
| 2023-09-25 | 16.24 | $16.00 | 1000 |
| 2023-09-22 | 16.25 | $16.12 | 1000 |
| 2023-09-21 | 16.25 | $16.24 | 300 |
| 2023-09-20 | 16.24 | $16.25 | 2100 |
| 2023-09-19 | 16.23 | $16.33 | 700 |
| 2023-09-18 | 16.21 | $16.55 | 4200 |
| 2023-09-15 | 16.16 | $16.35 | 1600 |
| 2023-09-14 | 16.13 | $16.34 | 12500 |
| 2023-09-13 | 16.10 | $16.29 | 5600 |
| 2023-09-12 | 16.08 | $16.40 | 1200 |
| 2023-09-11 | 16.05 | $16.25 | 13700 |
| 2023-09-08 | 16.03 | $16.26 | 900 |
| 2023-09-07 | 16.01 | $15.98 | 200 |
| 2023-09-06 | 16.02 | $16.04 | 700 |
| 2023-09-05 | 16.03 | $16.43 | 900 |
| 2023-09-01 | 15.99 | $16.13 | 1700 |
| 2023-08-31 | 15.99 | $16.06 | 2800 |
| 2023-08-30 | 15.99 | $16.02 | 1200 |
| 2023-08-29 | 16.00 | $15.96 | 1600 |
| 2023-08-28 | 16.01 | $15.70 | 2700 |
| 2023-08-25 | 16.05 | $15.60 | 500 |
| 2023-08-24 | 16.10 | $15.65 | 2500 |
| 2023-08-23 | 16.15 | $15.73 | 400 |
| 2023-08-22 | 16.20 | $15.97 | 7800 |
| 2023-08-21 | 16.22 | $16.00 | 200 |
| 2023-08-18 | 16.23 | $16.03 | 900 |
| 2023-08-17 | 16.25 | $16.21 | 900 |
| 2023-08-16 | 16.25 | $16.23 | 100 |
| 2023-08-15 | 16.25 | $16.18 | 1000 |
| 2023-08-14 | 16.25 | $16.58 | 3800 |
| 2023-08-11 | 16.22 | $16.49 | 2400 |
| 2023-08-10 | 16.18 | $16.48 | 600 |
| 2023-08-09 | 16.15 | $16.33 | 2600 |
| 2023-08-08 | 16.13 | $16.21 | — |
| 2023-08-07 | 16.12 | $16.21 | — |
| 2023-08-04 | 16.11 | $16.21 | 100 |
| 2023-08-03 | 16.09 | $16.21 | 1000 |
| 2023-08-02 | 16.07 | $15.85 | 2600 |
| 2023-08-01 | 16.09 | $15.90 | 800 |
| 2023-07-31 | 16.10 | $16.26 | 5000 |
| 2023-07-28 | 16.08 | $16.00 | 800 |
| 2023-07-27 | 16.07 | $16.18 | 2100 |
| 2023-07-26 | 16.05 | $16.08 | 2000 |
| 2023-07-25 | 16.03 | $16.11 | 6600 |
| 2023-07-24 | 16.01 | $16.18 | 300 |
| 2023-07-21 | 15.98 | $16.31 | 1800 |
| 2023-07-20 | 15.93 | $16.26 | — |
| 2023-07-19 | 15.88 | $16.26 | 1900 |
| 2023-07-18 | 15.82 | $16.31 | 400 |
| 2023-07-17 | 15.76 | $15.83 | 600 |
| 2023-07-14 | 15.75 | $15.83 | 200 |
| 2023-07-13 | 15.73 | $16.01 | — |
| 2023-07-12 | 15.69 | $16.01 | 1300 |
| 2023-07-11 | 15.65 | $15.97 | 1900 |
| 2023-07-10 | 15.62 | $15.77 | 1500 |
| 2023-07-07 | 15.60 | $15.77 | 800 |
| 2023-07-06 | 15.59 | $15.29 | 200 |
| 2023-07-05 | 15.63 | $15.50 | 1800 |
| 2023-07-03 | 15.64 | $16.96 | 100 |
| 2023-06-30 | 15.52 | $15.33 | — |
| 2023-06-29 | 15.54 | $15.33 | 1400 |
| 2023-06-28 | 15.57 | $15.98 | 100 |
| 2023-06-27 | 15.53 | $15.30 | 900 |
| 2023-06-26 | 15.56 | $15.29 | 19900 |
| 2023-06-23 | 15.59 | $15.14 | 6300 |
| 2023-06-22 | 15.63 | $15.34 | 3900 |
| 2023-06-21 | 15.65 | $15.59 | 800 |
| 2023-06-20 | 15.65 | $15.44 | 400 |
| 2023-06-16 | 15.67 | $15.85 | 800 |
| 2023-06-15 | 15.63 | $15.45 | 500 |
| 2023-06-14 | 15.64 | $15.51 | 200 |
| 2023-06-13 | 15.63 | $15.78 | 2000 |
| 2023-06-12 | 15.59 | $15.45 | 300 |
| 2023-06-09 | 15.58 | $15.98 | 100 |
| 2023-06-08 | 15.52 | $15.98 | 500 |
| 2023-06-07 | 15.44 | $16.05 | 2400 |
| 2023-06-06 | 15.36 | $15.86 | 200 |
| 2023-06-05 | 15.29 | $15.95 | 100 |
| 2023-06-02 | 15.20 | $15.81 | 600 |
| 2023-06-01 | 15.12 | $15.60 | 800 |
| 2023-05-31 | 15.05 | $15.15 | 800 |
| 2023-05-30 | 15.01 | $15.18 | — |
| 2023-05-26 | 14.97 | $15.18 | — |
| 2023-05-25 | 14.92 | $15.18 | 1500 |
| 2023-05-24 | 14.87 | $15.42 | — |
| 2023-05-23 | 14.79 | $15.42 | 1400 |
| 2023-05-22 | 14.70 | $15.25 | 400 |
| 2023-05-19 | 14.62 | $15.32 | 7900 |
| 2023-05-18 | 14.53 | $14.89 | 5900 |
| 2023-05-17 | 14.47 | $14.77 | 700 |
| 2023-05-16 | 14.43 | $14.64 | 5500 |
| 2023-05-15 | 14.40 | $14.62 | 12000 |
| 2023-05-12 | 14.36 | $14.39 | 500 |
| 2023-05-11 | 14.35 | $14.91 | — |
| 2023-05-10 | 14.29 | $14.91 | 100 |
| 2023-05-09 | 14.23 | $15.00 | 500 |
| 2023-05-08 | 14.15 | $14.68 | 200 |
| 2023-05-05 | 14.10 | $14.35 | 2700 |
| 2023-05-04 | 14.08 | $13.78 | 1300 |
| 2023-05-03 | 14.12 | $13.90 | 1300 |
| 2023-05-02 | 14.14 | $13.70 | 1200 |
| 2023-05-01 | 14.19 | $14.31 | — |
| 2023-04-28 | 14.18 | $14.31 | 13800 |
| 2023-04-27 | 14.17 | $13.97 | 800 |
| 2023-04-26 | 14.19 | $13.97 | 3300 |
| 2023-04-25 | 14.21 | $13.99 | 2300 |
| 2023-04-24 | 14.23 | $14.06 | 3000 |
| 2023-04-21 | 14.23 | $14.15 | 200 |
| 2023-04-20 | 14.22 | $14.21 | 1900 |
| 2023-04-19 | 14.21 | $14.32 | 200 |
| 2023-04-18 | 14.19 | $14.45 | 300 |
| 2023-04-17 | 14.15 | $14.24 | 2100 |
| 2023-04-14 | 14.13 | $14.30 | 400 |
| 2023-04-13 | 14.10 | $14.32 | 1200 |
| 2023-04-12 | 14.06 | $14.41 | 3800 |
| 2023-04-11 | 14.02 | $14.36 | 4300 |
| 2023-04-10 | 13.97 | $14.10 | 500 |
| 2023-04-06 | 13.95 | $14.09 | 1100 |
| 2023-04-05 | 13.93 | $14.20 | 1400 |
| 2023-04-04 | 13.90 | $14.35 | — |
| 2023-04-03 | 13.85 | $14.35 | 800 |
| 2023-03-31 | 13.81 | $14.13 | 4200 |
| 2023-03-30 | 13.78 | $13.86 | 400 |
| 2023-03-29 | 13.79 | $13.73 | 5200 |
| 2023-03-28 | 13.81 | $13.64 | 2500 |
| 2023-03-27 | 13.84 | $13.46 | — |
| 2023-03-24 | 13.89 | $13.46 | 200 |
| 2023-03-23 | 13.95 | $14.03 | — |
| 2023-03-22 | 13.95 | $14.03 | 1400 |
| 2023-03-21 | 13.96 | $13.98 | 1400 |
| 2023-03-20 | 13.97 | $14.00 | 500 |
| 2023-03-17 | 13.98 | $13.65 | 900 |
| 2023-03-16 | 14.03 | $13.47 | 2600 |
| 2023-03-15 | 14.10 | $13.27 | 3500 |
| 2023-03-14 | 14.20 | $14.03 | — |
| 2023-03-13 | 14.23 | $14.03 | 900 |
| 2023-03-10 | 14.26 | $13.98 | 1000 |
| 2023-03-09 | 14.31 | $13.96 | 2000 |
| 2023-03-08 | 14.36 | $14.00 | 700 |
| 2023-03-07 | 14.41 | $14.11 | 1800 |
| 2023-03-06 | 14.45 | $14.41 | 3400 |
| 2023-03-03 | 14.46 | $14.61 | 400 |
| 2023-03-02 | 14.46 | $14.43 | 3000 |
| 2023-03-01 | 14.48 | $14.16 | 8500 |
| 2023-02-28 | 14.53 | $14.26 | 33000 |
| 2023-02-27 | 14.57 | $14.38 | 15300 |
| 2023-02-24 | 14.62 | $14.48 | 800 |
| 2023-02-23 | 14.65 | $14.18 | 800 |
| 2023-02-22 | 14.73 | $14.09 | 1800 |
| 2023-02-21 | 14.82 | $14.32 | 10600 |
| 2023-02-17 | 14.89 | $14.20 | 11900 |
| 2023-02-16 | 14.99 | $14.62 | 3100 |
| 2023-02-15 | 15.05 | $14.89 | 1000 |
| 2023-02-14 | 15.10 | $15.09 | 200 |
| 2023-02-13 | 15.13 | $14.92 | 11400 |
| 2023-02-10 | 15.18 | $14.99 | 4600 |
| 2023-02-09 | 15.23 | $14.85 | 2100 |
| 2023-02-08 | 15.29 | $14.89 | 3000 |
| 2023-02-07 | 15.36 | $14.53 | 8100 |
| 2023-02-06 | 15.46 | $14.60 | 4700 |
| 2023-02-03 | 15.56 | $15.00 | 1000 |
| 2023-02-02 | 15.62 | $14.71 | 1700 |
| 2023-02-01 | 15.72 | $15.05 | 3600 |
| 2023-01-31 | 15.77 | $15.56 | 86700 |
| 2023-01-30 | 15.78 | $15.54 | 4700 |
| 2023-01-27 | 15.79 | $15.79 | 1100 |
| 2023-01-26 | 15.78 | $15.64 | 3500 |
| 2023-01-25 | 15.78 | $15.60 | 400 |
| 2023-01-24 | 15.79 | $15.79 | 2200 |
| 2023-01-23 | 15.77 | $16.11 | 2500 |
| 2023-01-20 | 15.72 | $16.10 | 4200 |
| 2023-01-19 | 15.68 | $16.11 | 3500 |
| 2023-01-18 | 15.62 | $16.36 | 200 |
| 2023-01-17 | 15.53 | $16.11 | 600 |
| 2023-01-13 | 15.47 | $16.11 | 12300 |
| 2023-01-12 | 15.40 | $15.63 | 1800 |
| 2023-01-11 | 15.38 | $15.42 | 3300 |
| 2023-01-10 | 15.39 | $15.48 | 100 |
| 2023-01-09 | 15.38 | $15.65 | 4100 |
| 2023-01-06 | 15.36 | $15.38 | 1300 |
| 2023-01-05 | 15.38 | $14.84 | 3100 |
| 2023-01-04 | 15.45 | $15.14 | 100 |
| 2023-01-03 | 15.50 | $14.87 | 13800 |
| 2022-12-30 | 15.58 | $15.50 | 300 |
| 2022-12-29 | 15.62 | $15.55 | 1400 |
| 2022-12-28 | 15.66 | $15.41 | 5800 |
| 2022-12-27 | 15.73 | $15.86 | — |
| 2022-12-23 | 15.75 | $15.86 | 1100 |
| 2022-12-22 | 15.79 | $15.20 | 1400 |
| 2022-12-21 | 15.90 | $15.58 | 100 |
| 2022-12-20 | 15.98 | $15.49 | 2300 |
| 2022-12-19 | 16.08 | $15.04 | 300 |
| 2022-12-16 | 16.24 | $15.05 | 9300 |
| 2022-12-15 | 16.40 | $15.51 | 2300 |
| 2022-12-14 | 16.53 | $15.63 | 9100 |
| 2022-12-13 | 16.66 | $16.17 | 1400 |
| 2022-12-12 | 16.74 | $15.76 | 8100 |
| 2022-12-09 | 16.88 | $15.50 | 4100 |
| 2022-12-08 | 17.04 | $15.99 | 1600 |
| 2022-12-07 | 17.17 | $16.19 | 7600 |
| 2022-12-06 | 17.28 | $16.19 | 4800 |
| 2022-12-05 | 17.39 | $16.87 | 2800 |
| 2022-12-02 | 17.45 | $17.55 | 600 |
| 2022-12-01 | 17.43 | $17.55 | 2300 |
| 2022-11-30 | 17.42 | $17.28 | 4700 |
| 2022-11-29 | 17.43 | $17.04 | 900 |
| 2022-11-28 | 17.46 | $17.32 | 500 |
| 2022-11-25 | 17.46 | $17.72 | 100 |
| 2022-11-23 | 17.42 | $17.61 | 100 |
| 2022-11-22 | 17.39 | $17.61 | 1000 |
| 2022-11-21 | 17.36 | $17.29 | 400 |
| 2022-11-18 | 17.35 | $17.65 | 1600 |
| 2022-11-17 | 17.30 | $17.24 | 3400 |
| 2022-11-16 | 17.29 | $17.44 | — |
| 2022-11-15 | 17.25 | $17.44 | 800 |
| 2022-11-14 | 17.20 | $17.85 | 1300 |
| 2022-11-11 | 17.11 | $17.83 | 2900 |
| 2022-11-10 | 17.00 | $17.20 | 11200 |
| 2022-11-09 | 16.95 | $16.97 | 3600 |
| 2022-11-08 | 16.92 | $17.34 | 100 |
| 2022-11-07 | 16.84 | $17.29 | 8700 |
| 2022-11-04 | 16.76 | $17.33 | 900 |
| 2022-11-03 | 16.67 | $17.03 | 3200 |
| 2022-11-02 | 16.60 | $17.17 | 3100 |
| 2022-11-01 | 16.52 | $17.23 | 3000 |
| 2022-10-31 | 16.42 | $16.96 | 3100 |
| 2022-10-28 | 16.34 | $16.83 | 1200 |
| 2022-10-27 | 16.27 | $17.09 | 2000 |
| 2022-10-26 | 16.16 | $16.97 | 1800 |
| 2022-10-25 | 16.05 | $16.64 | — |
| 2022-10-24 | 15.97 | $16.64 | — |
| 2022-10-21 | 15.87 | $16.64 | 2800 |
| 2022-10-20 | 15.76 | $16.30 | 400 |
| 2022-10-19 | 15.69 | $15.76 | 100 |
| 2022-10-18 | 15.67 | $15.80 | 4700 |
| 2022-10-17 | 15.64 | $15.88 | 1700 |
| 2022-10-14 | 15.61 | $15.75 | 100 |
| 2022-10-13 | 15.60 | $15.75 | 800 |
| 2022-10-12 | 15.58 | $15.20 | 400 |
| 2022-10-11 | 15.62 | $15.56 | 1700 |
| 2022-10-10 | 15.63 | $16.50 | 200 |
| 2022-10-07 | 15.55 | $15.98 | 700 |
| 2022-10-06 | 15.52 | $16.06 | 1600 |
| 2022-10-05 | 15.47 | $16.28 | 400 |
| 2022-10-04 | 15.40 | $15.63 | 300 |
| 2022-10-03 | 15.39 | $15.63 | 3400 |
| 2022-09-30 | 15.37 | $15.10 | 600 |
| 2022-09-29 | 15.41 | $14.95 | 2000 |
| 2022-09-28 | 15.47 | $14.94 | 3000 |
| 2022-09-27 | 15.53 | $14.39 | 8300 |
| 2022-09-26 | 15.66 | $14.37 | 300 |
| 2022-09-23 | 15.80 | $14.82 | 3000 |
| 2022-09-22 | 15.90 | $16.07 | 300 |
| 2022-09-21 | 15.88 | $16.07 | 300 |
| 2022-09-20 | 15.87 | $16.06 | — |
| 2022-09-19 | 15.85 | $16.06 | 3400 |
| 2022-09-16 | 15.84 | $15.71 | 2200 |
| 2022-09-15 | 15.86 | $15.94 | 2600 |
| 2022-09-14 | 15.86 | $16.22 | 2800 |
| 2022-09-13 | 15.83 | $16.54 | 3900 |
| 2022-09-12 | 15.77 | $16.49 | 4900 |
| 2022-09-09 | 15.71 | $15.36 | 4900 |
| 2022-09-08 | 15.77 | $15.00 | 100 |
| 2022-09-07 | 15.87 | $15.02 | 2400 |
| 2022-09-06 | 15.97 | $15.39 | 2700 |
| 2022-09-02 | 16.04 | $15.58 | 5100 |
| 2022-09-01 | 16.09 | $15.27 | 7700 |
| 2022-08-31 | 16.18 | $16.01 | 200 |
| 2022-08-30 | 16.20 | $15.83 | 4500 |
| 2022-08-29 | 16.25 | $16.40 | 3700 |
| 2022-08-26 | 16.24 | $16.17 | 4000 |
| 2022-08-25 | 16.26 | $16.59 | 4800 |
| 2022-08-24 | 16.25 | $16.27 | 4300 |
| 2022-08-23 | 16.26 | $16.50 | 200 |
| 2022-08-22 | 16.26 | $15.88 | 6600 |
| 2022-08-19 | 16.31 | $15.99 | 887300 |
| 2022-08-18 | 16.35 | $16.02 | 25000 |
| 2022-08-17 | 16.39 | $16.02 | 3600 |
| 2022-08-16 | 16.42 | $16.20 | 16900 |
| 2022-08-15 | 16.43 | $16.13 | 1100 |
| 2022-08-12 | 16.44 | $16.50 | 3300 |
| 2022-08-11 | 16.41 | $16.46 | 4400 |
| 2022-08-10 | 16.37 | $16.23 | 3500 |
| 2022-08-09 | 16.35 | $15.98 | 15000 |
| 2022-08-08 | 16.34 | $16.23 | 2300 |
| 2022-08-05 | 16.31 | $16.27 | 900 |
| 2022-08-04 | 16.27 | $16.17 | 11300 |
| 2022-08-03 | 16.23 | $16.84 | 3200 |
| 2022-08-02 | 16.12 | $16.91 | 8700 |
| 2022-08-01 | 16.00 | $17.39 | 200 |
| 2022-07-29 | 15.82 | $17.39 | 11400 |
| 2022-07-28 | 15.63 | $17.32 | 18600 |
| 2022-07-27 | 15.45 | $16.80 | 1400 |
| 2022-07-26 | 15.31 | $16.08 | 1200 |
| 2022-07-25 | 15.24 | $15.84 | 700 |
| 2022-07-22 | 15.18 | $15.53 | 700 |
| 2022-07-21 | 15.15 | $15.34 | 300 |
| 2022-07-20 | 15.14 | $15.35 | 600 |
| 2022-07-19 | 15.13 | $15.34 | 800 |
| 2022-07-18 | 15.13 | $15.15 | 300 |
| 2022-07-15 | 15.15 | $14.43 | 100 |
| 2022-07-14 | 15.25 | $14.64 | — |
| 2022-07-13 | 15.34 | $14.64 | 1100 |
| 2022-07-12 | 15.44 | $15.16 | — |
| 2022-07-11 | 15.51 | $15.16 | — |
| 2022-07-08 | 15.60 | $15.16 | 2800 |
| 2022-07-07 | 15.72 | $15.55 | 500 |
| 2022-07-06 | 15.81 | $14.73 | 500 |
| 2022-07-05 | 15.99 | $14.83 | 7900 |
| 2022-07-01 | 16.19 | $15.77 | — |
| 2022-06-30 | 16.32 | $15.77 | 1700 |
| 2022-06-29 | 16.46 | $16.47 | 1100 |
| 2022-06-28 | 16.54 | $16.38 | 1100 |
| 2022-06-27 | 16.64 | $14.80 | — |
| 2022-06-24 | 16.91 | $14.80 | — |
| 2022-06-23 | 17.19 | $14.80 | 800 |
| 2022-06-22 | 17.50 | $15.61 | 2400 |
| 2022-06-21 | 17.73 | $16.29 | 2000 |
| 2022-06-17 | 17.91 | $15.52 | 500 |
| 2022-06-16 | 18.18 | $16.44 | 1000 |
| 2022-06-15 | 18.37 | $16.93 | 1900 |
| 2022-06-14 | 18.52 | $16.96 | 4000 |
| 2022-06-13 | 18.68 | $18.02 | 1000 |
| 2022-06-10 | 18.73 | $18.22 | 1800 |
| 2022-06-09 | 18.76 | $19.11 | 1000 |
| 2022-06-08 | 18.70 | $19.59 | 700 |
| 2022-06-07 | 18.58 | $18.95 | 11300 |
| 2022-06-06 | 18.52 | $18.95 | 13900 |
| 2022-06-03 | 18.45 | $18.92 | 700 |
| 2022-06-02 | 18.39 | $18.85 | 6600 |
| 2022-06-01 | 18.33 | $18.92 | 800 |
| 2022-05-31 | 18.26 | $18.60 | 14800 |
| 2022-05-27 | 18.21 | $18.54 | 400 |
| 2022-05-26 | 18.16 | $18.44 | 200 |
| 2022-05-25 | 18.12 | $18.36 | 1700 |
| 2022-05-24 | 18.09 | $18.11 | 1000 |
| 2022-05-23 | 18.07 | $18.30 | 2200 |
| 2022-05-20 | 18.03 | $18.01 | 900 |
| 2022-05-19 | 18.01 | $18.40 | 600 |
| 2022-05-18 | 17.95 | $18.26 | 600 |
| 2022-05-17 | 17.91 | $19.03 | 100 |
| 2022-05-16 | 17.79 | $18.61 | 500 |
| 2022-05-13 | 17.70 | $17.42 | 600 |
| 2022-05-12 | 17.74 | $17.45 | — |
| 2022-05-11 | 17.77 | $17.45 | 500 |
| 2022-05-10 | 17.80 | $17.26 | 700 |
| 2022-05-09 | 17.85 | $18.17 | — |
| 2022-05-06 | 17.81 | $18.17 | 200 |
| 2022-05-05 | 17.77 | $18.23 | 1500 |
| 2022-05-04 | 17.71 | $18.55 | 7800 |
| 2022-05-03 | 17.62 | $17.91 | 400 |
| 2022-05-02 | 17.58 | $17.28 | 500 |
| 2022-04-29 | 17.60 | $18.03 | 600 |
| 2022-04-28 | 17.54 | $17.67 | 6400 |
| 2022-04-27 | 17.51 | $17.22 | 300 |
| 2022-04-26 | 17.52 | $17.00 | — |
| 2022-04-25 | 17.54 | $17.00 | 1200 |
| 2022-04-22 | 17.56 | $17.18 | 600 |
| 2022-04-21 | 17.56 | $18.03 | 500 |
| 2022-04-20 | 17.47 | $18.25 | — |
| 2022-04-19 | 17.35 | $18.25 | — |
| 2022-04-18 | 17.22 | $18.25 | 600 |
| 2022-04-14 | 17.08 | $18.03 | 500 |
| 2022-04-13 | 16.95 | $17.87 | 200 |
| 2022-04-12 | 16.81 | $17.59 | 500 |
| 2022-04-11 | 16.70 | $17.25 | 4000 |
| 2022-04-08 | 16.60 | $17.46 | 2200 |
| 2022-04-07 | 16.48 | $17.02 | 400 |
| 2022-04-06 | 16.40 | $16.62 | 1300 |
| 2022-04-05 | 16.36 | $16.83 | 1300 |
| 2022-04-04 | 16.29 | $17.04 | 2600 |
| 2022-04-01 | 16.21 | $17.05 | 800 |
| 2022-03-31 | 16.12 | $16.83 | 4800 |
| 2022-03-30 | 16.04 | $16.28 | — |
| 2022-03-29 | 16.02 | $16.28 | 700 |
| 2022-03-28 | 16.00 | $16.30 | 800 |
| 2022-03-25 | 15.98 | $16.47 | 4800 |
| 2022-03-24 | 15.93 | $15.93 | 1300 |
| 2022-03-23 | 15.92 | $16.11 | 300 |
| 2022-03-22 | 15.89 | $16.17 | 800 |
| 2022-03-21 | 15.85 | $16.01 | 2800 |
| 2022-03-18 | 15.82 | $15.74 | — |
| 2022-03-17 | 15.81 | $15.74 | 500 |
| 2022-03-16 | 15.80 | $15.28 | 2000 |
| 2022-03-15 | 15.82 | $14.94 | 600 |
| 2022-03-14 | 15.88 | $15.18 | 1500 |
| 2022-03-11 | 15.92 | $16.20 | 500 |
| 2022-03-10 | 15.85 | $16.39 | 1800 |
| 2022-03-09 | 15.75 | $16.42 | 400 |
| 2022-03-08 | 15.64 | $16.40 | 1700 |
| 2022-03-07 | 15.52 | $16.65 | 3600 |
| 2022-03-04 | 15.37 | $16.59 | 28500 |
| 2022-03-03 | 15.23 | $16.22 | 30800 |
| 2022-03-02 | 15.10 | $16.56 | 300 |
| 2022-03-01 | 14.94 | $16.00 | 800 |
| 2022-02-28 | 14.82 | $15.53 | 48000 |
| 2022-02-25 | 14.74 | $14.78 | — |
| 2022-02-24 | 14.73 | $14.78 | — |
| 2022-02-23 | 14.72 | $14.78 | 700 |
| 2022-02-22 | 14.70 | $14.49 | 1500 |
| 2022-02-18 | 14.71 | $14.71 | 2800 |
| 2022-02-17 | 14.69 | $14.99 | — |
| 2022-02-16 | 14.65 | $14.99 | 2100 |
| 2022-02-15 | 14.60 | $14.88 | 200 |
| 2022-02-14 | 14.57 | $14.70 | 700 |
| 2022-02-11 | 14.55 | $14.60 | 26300 |
| 2022-02-10 | 14.54 | $14.69 | 5100 |
| 2022-02-09 | 14.52 | $14.53 | 100 |
| 2022-02-08 | 14.52 | $14.41 | 1500 |
| 2022-02-07 | 14.53 | $14.79 | 300 |
| 2022-02-04 | 14.50 | $14.95 | 4400 |
| 2022-02-03 | 14.44 | $15.00 | 1500 |
| 2022-02-02 | 14.38 | $14.97 | 1300 |
| 2022-02-01 | 14.32 | $14.45 | 800 |
| 2022-01-31 | 14.31 | $14.28 | 2700 |
| 2022-01-28 | 14.31 | $14.02 | 7300 |
| 2022-01-27 | 14.34 | $14.03 | 100 |
| 2022-01-26 | 14.37 | $14.44 | 1200 |
| 2022-01-25 | 14.36 | $14.16 | 100 |
| 2022-01-24 | 14.38 | $13.90 | 1200 |
| 2022-01-21 | 14.42 | $14.09 | 3100 |
| 2022-01-20 | 14.44 | $14.50 | 2300 |
| 2022-01-19 | 14.40 | $14.83 | — |
| 2022-01-18 | 14.30 | $14.83 | 600 |
| 2022-01-14 | 14.18 | $14.55 | 1100 |
| 2022-01-13 | 14.07 | $14.67 | 3500 |
| 2022-01-12 | 13.95 | $14.74 | 500 |
| 2022-01-11 | 13.82 | $14.30 | 600 |
| 2022-01-10 | 13.73 | $14.20 | 5500 |
| 2022-01-07 | 13.65 | $14.33 | 2500 |
| 2022-01-06 | 13.55 | $14.14 | 2100 |
| 2022-01-05 | 13.47 | $14.01 | 1100 |
| 2022-01-04 | 13.41 | $14.31 | 400 |
| 2022-01-03 | 13.31 | $13.91 | — |
| 2021-12-31 | 13.25 | $13.91 | — |
| 2021-12-30 | 13.19 | $13.91 | 100 |
| 2021-12-29 | 13.13 | $15.00 | 500 |
| 2021-12-28 | 12.96 | $15.00 | 500 |
| 2021-12-27 | 12.78 | $13.68 | — |
| 2021-12-23 | 12.73 | $13.68 | — |
| 2021-12-22 | 12.69 | $13.68 | 1000 |
| 2021-12-21 | 12.64 | $9.57 | — |
| 2021-12-20 | 13.01 | $9.57 | — |
| 2021-12-17 | 13.40 | $9.57 | 200 |
| 2021-12-16 | 13.82 | $13.36 | — |
| 2021-12-15 | 13.87 | $13.36 | — |
| 2021-12-14 | 13.93 | $13.36 | 900 |
| 2021-12-13 | 14.00 | $14.09 | — |
| 2021-12-10 | 14.00 | $14.09 | 800 |
| 2021-12-09 | 14.00 | $14.13 | — |
| 2021-12-08 | 13.99 | $14.13 | — |
| 2021-12-07 | 13.99 | $14.13 | 800 |
| 2021-12-06 | 14.00 | $13.75 | — |
| 2021-12-03 | 14.04 | $13.75 | — |
| 2021-12-02 | 14.08 | $13.75 | — |
| 2021-12-01 | 14.14 | $13.75 | — |
| 2021-11-30 | 14.19 | $13.75 | 8600 |
| 2021-11-29 | 14.25 | $14.05 | 400 |
| 2021-11-26 | 14.29 | $14.00 | — |
| 2021-11-24 | 14.33 | $14.00 | — |
| 2021-11-23 | 14.37 | $14.00 | 4000 |
| 2021-11-22 | 14.41 | $14.23 | 100 |
| 2021-11-19 | 14.44 | $14.23 | — |
| 2021-11-18 | 14.47 | $14.23 | 3500 |
| 2021-11-17 | 14.50 | $14.28 | — |
| 2021-11-16 | 14.52 | $14.28 | 600 |
| 2021-11-15 | 14.55 | $14.48 | — |
| 2021-11-12 | 14.56 | $14.48 | 400 |
| 2021-11-11 | 14.56 | $14.32 | — |
| 2021-11-10 | 14.59 | $14.32 | 700 |
| 2021-11-09 | 14.60 | $14.76 | 800 |
| 2021-11-08 | 14.58 | $14.61 | — |
| 2021-11-05 | 14.56 | $14.61 | 900 |
| 2021-11-04 | 14.54 | $14.76 | 4400 |
| 2021-11-03 | 14.51 | $14.58 | 600 |
| 2021-11-02 | 14.48 | $14.86 | — |
| 2021-11-01 | 14.43 | $14.86 | 100 |
| 2021-10-29 | 14.37 | $14.26 | — |
| 2021-10-28 | 14.37 | $14.26 | 800 |
| 2021-10-27 | 14.36 | $14.41 | 500 |
| 2021-10-26 | 14.34 | $14.55 | 1700 |
| 2021-10-25 | 14.29 | $15.00 | 400 |
| 2021-10-22 | 14.19 | $14.45 | 300 |
| 2021-10-21 | 14.14 | $14.51 | — |
| 2021-10-20 | 14.08 | $14.51 | — |
| 2021-10-19 | 14.01 | $14.51 | — |
| 2021-10-18 | 13.93 | $14.51 | — |
| 2021-10-15 | 13.84 | $14.51 | 200 |
| 2021-10-14 | 13.75 | $14.20 | 1400 |
| 2021-10-13 | 13.67 | $13.86 | — |
| 2021-10-12 | 13.63 | $13.86 | — |
| 2021-10-11 | 13.58 | $13.86 | — |
| 2021-10-08 | 13.52 | $13.86 | — |
| 2021-10-07 | 13.46 | $13.86 | 1100 |
| 2021-10-06 | 13.39 | $14.14 | 3100 |
| 2021-10-05 | 13.28 | $14.14 | 1400 |
| 2021-10-04 | 13.17 | $13.99 | 4200 |
| 2021-10-01 | 13.07 | $13.46 | 500 |
| 2021-09-30 | 13.02 | $13.40 | 1500 |
| 2021-09-29 | 12.96 | $13.41 | 200 |
| 2021-09-28 | 12.91 | $13.30 | — |
| 2021-09-27 | 12.85 | $13.30 | — |
| 2021-09-24 | 12.80 | $13.30 | 3000 |
| 2021-09-23 | 12.75 | $13.11 | 500 |
| 2021-09-22 | 12.70 | $12.80 | 1800 |
| 2021-09-21 | 12.69 | $12.74 | — |
| 2021-09-20 | 12.68 | $12.74 | — |
| 2021-09-17 | 12.66 | $12.74 | — |
| 2021-09-16 | 12.64 | $12.74 | — |
| 2021-09-15 | 12.62 | $12.74 | — |
| 2021-09-14 | 12.59 | $12.74 | 700 |
| 2021-09-13 | 12.57 | $12.62 | — |
| 2021-09-10 | 12.55 | $12.62 | — |
| 2021-09-09 | 12.54 | $12.62 | 400 |
| 2021-09-08 | 12.53 | $12.53 | 800 |
| 2021-09-07 | 12.53 | $12.77 | — |
| 2021-09-03 | 12.50 | $12.77 | 3600 |
| 2021-09-02 | 12.47 | $12.73 | 1700 |
| 2021-09-01 | 12.45 | $12.59 | 2400 |
| 2021-08-31 | 12.44 | $12.46 | 1700 |
| 2021-08-30 | 12.45 | $12.75 | — |
| 2021-08-27 | 12.43 | $12.75 | 1100 |
| 2021-08-26 | 12.40 | $12.53 | — |
| 2021-08-25 | 12.40 | $12.53 | 1100 |
| 2021-08-24 | 12.41 | $12.20 | 2000 |
| 2021-08-23 | 12.44 | $12.28 | 2500 |
| 2021-08-20 | 12.47 | $11.70 | 100 |
| 2021-08-19 | 12.57 | $11.68 | 100 |
| 2021-08-18 | 12.67 | $11.99 | 2700 |
| 2021-08-17 | 12.74 | $12.74 | — |
| 2021-08-16 | 12.75 | $12.74 | — |
| 2021-08-13 | 12.75 | $12.74 | 2500 |
| 2021-08-12 | 12.76 | $12.77 | — |
| 2021-08-11 | 12.76 | $12.77 | 16000 |
| 2021-08-10 | 12.77 | $12.55 | — |
| 2021-08-09 | 12.80 | $12.55 | 1200 |
| 2021-08-06 | 12.83 | $12.70 | 500 |
| 2021-08-05 | 12.85 | $12.86 | — |
| 2021-08-04 | 12.85 | $12.86 | 2300 |
| 2021-08-03 | 12.86 | $12.84 | 600 |
| 2021-08-02 | 12.88 | $12.30 | 800 |
| 2021-07-30 | 12.96 | $12.82 | 1900 |
| 2021-07-29 | 12.99 | $13.03 | 2500 |
| 2021-07-28 | 13.00 | $12.91 | 1600 |
| 2021-07-27 | 13.03 | $12.70 | 100 |
| 2021-07-26 | 13.08 | $13.05 | 300 |
| 2021-07-23 | 13.09 | $12.82 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.03
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.70
Average
17.04
Maximum
24.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.03 | $22.60 | 253600 |
| 2026-07-17 | 21.92 | $22.74 | 37525 |
| 2026-07-16 | 21.76 | $22.52 | 64029 |
| 2026-07-15 | 21.62 | $22.23 | 166500 |
| 2026-07-14 | 21.52 | $22.20 | 72800 |
| 2026-07-13 | 21.42 | $22.20 | 267542 |
| 2026-07-10 | 21.30 | $21.99 | 500 |
| 2026-07-09 | 21.21 | $21.99 | 33124 |
| 2026-07-08 | 21.10 | $22.06 | 18700 |
| 2026-07-07 | 20.97 | $21.35 | 5248 |
| 2026-07-06 | 20.97 | $21.09 | 95308 |
| 2026-07-02 | 21.03 | $20.91 | 34100 |
| 2026-07-01 | 21.14 | $21.06 | 878 |
| 2026-06-30 | 21.25 | $21.00 | 19727 |
| 2026-06-29 | 21.38 | $20.79 | 489928 |
| 2026-06-26 | 21.59 | $20.96 | 39324 |
| 2026-06-25 | 21.79 | $21.13 | 17400 |
| 2026-06-24 | 22.00 | $20.86 | 38300 |
| 2026-06-23 | 22.30 | $21.54 | 30500 |
| 2026-06-22 | 22.51 | $21.65 | 1.0M |
| 2026-06-18 | 22.73 | $21.53 | 54006 |
| 2026-06-17 | 23.01 | $21.96 | 64300 |
| 2026-06-16 | 23.25 | $21.96 | 4.3M |
| 2026-06-15 | 23.53 | $23.25 | 600 |
| 2026-06-12 | 23.58 | $23.25 | 22719 |
| 2026-06-11 | 23.63 | $23.33 | 13500 |
| 2026-06-10 | 23.68 | $23.40 | 1100 |
| 2026-06-09 | 23.72 | $23.06 | 3900 |
| 2026-06-08 | 23.84 | $23.80 | — |
| 2026-06-05 | 23.82 | $23.80 | 200 |
| 2026-06-04 | 23.79 | $23.80 | 206 |
| 2026-06-03 | 23.76 | $23.57 | 240 |
| 2026-06-02 | 23.77 | $23.70 | 915 |
| 2026-06-01 | 23.75 | $23.36 | 2100 |
| 2026-05-29 | 23.80 | $23.03 | 6809 |
| 2026-05-28 | 23.92 | $23.43 | 1944 |
| 2026-05-27 | 23.98 | $23.47 | 100 |
| 2026-05-26 | 24.03 | $23.47 | 6533 |
| 2026-05-22 | 24.10 | $24.07 | 1500 |
| 2026-05-21 | 24.04 | $24.20 | 300 |
| 2026-05-20 | 23.94 | $24.20 | 3441 |
| 2026-05-19 | 23.82 | $24.42 | 3700 |
| 2026-05-18 | 23.64 | $24.27 | 2810 |
| 2026-05-15 | 23.45 | $24.19 | 2604 |
| 2026-05-14 | 23.25 | $23.58 | 500 |
| 2026-05-13 | 23.15 | $23.18 | 200 |
| 2026-05-12 | 23.11 | $23.18 | 200 |
| 2026-05-11 | 23.06 | $23.18 | 1530 |
| 2026-05-08 | 23.00 | $23.17 | 3341 |
| 2026-05-07 | 22.93 | $22.94 | 125 |
| 2026-05-06 | 22.90 | $23.26 | 1036 |
| 2026-05-05 | 22.80 | $23.57 | 700 |
| 2026-05-04 | 22.61 | $23.19 | 6844 |
| 2026-05-01 | 22.47 | $23.05 | 225 |
| 2026-04-30 | 22.34 | $23.11 | 1415 |
| 2026-04-29 | 22.18 | $23.01 | 1700 |
| 2026-04-28 | 22.01 | $22.36 | 2105 |
| 2026-04-27 | 21.95 | $22.21 | 3132 |
| 2026-04-24 | 21.91 | $22.02 | 103 |
| 2026-04-23 | 21.91 | $22.05 | 200 |
| 2026-04-22 | 21.90 | $21.85 | 915 |
| 2026-04-21 | 21.93 | $21.83 | 600 |
| 2026-04-20 | 21.98 | $21.75 | 1000 |
| 2026-04-17 | 22.05 | $21.30 | 2900 |
| 2026-04-16 | 22.22 | $22.18 | 1300 |
| 2026-04-15 | 22.24 | $22.14 | 1310 |
| 2026-04-14 | 22.28 | $22.17 | 100 |
| 2026-04-13 | 22.31 | $22.17 | 532 |
| 2026-04-10 | 22.34 | $22.07 | 900 |
| 2026-04-09 | 22.41 | $21.74 | 700 |
| 2026-04-08 | 22.55 | $21.95 | 1700 |
| 2026-04-07 | 22.68 | $22.68 | 834 |
| 2026-04-06 | 22.67 | $22.41 | 2000 |
| 2026-04-02 | 22.71 | $22.33 | 5600 |
| 2026-04-01 | 22.78 | $21.75 | 26400 |
| 2026-03-31 | 22.97 | $22.22 | 17100 |
| 2026-03-30 | 23.10 | $22.58 | 7300 |
| 2026-03-27 | 23.18 | $22.75 | 2917 |
| 2026-03-26 | 23.22 | $22.74 | 746 |
| 2026-03-25 | 23.28 | $22.46 | 1044 |
| 2026-03-24 | 23.40 | $22.88 | 1000 |
| 2026-03-23 | 23.44 | $22.94 | 1500 |
| 2026-03-20 | 23.48 | $23.54 | 1700 |
| 2026-03-19 | 23.40 | $23.32 | 2000 |
| 2026-03-18 | 23.34 | $23.19 | 1327 |
| 2026-03-17 | 23.30 | $23.04 | 3200 |
| 2026-03-16 | 23.27 | $23.16 | 2200 |
| 2026-03-13 | 23.22 | $22.92 | 1221 |
| 2026-03-12 | 23.20 | $22.87 | 9700 |
| 2026-03-11 | 23.19 | $23.06 | 19100 |
| 2026-03-10 | 23.13 | $22.87 | 19308 |
| 2026-03-09 | 23.10 | $23.36 | 13800 |
| 2026-03-06 | 22.96 | $23.09 | 50830 |
| 2026-03-05 | 22.84 | $22.84 | 1619 |
| 2026-03-04 | 22.75 | $23.02 | 308 |
| 2026-03-03 | 22.61 | $22.93 | 15000 |
| 2026-03-02 | 22.46 | $23.13 | 3800 |
| 2026-02-27 | 22.24 | $22.65 | 200 |
| 2026-02-26 | 22.08 | $22.65 | 500 |
| 2026-02-25 | 21.89 | $22.40 | 3046 |
| 2026-02-24 | 21.73 | $22.25 | 911 |
| 2026-02-23 | 21.56 | $21.98 | 3200 |
| 2026-02-20 | 21.42 | $21.84 | 800 |
| 2026-02-19 | 21.29 | $21.52 | 2127 |
| 2026-02-18 | 21.20 | $21.23 | 3300 |
| 2026-02-17 | 21.15 | $21.00 | 2600 |
| 2026-02-13 | 21.14 | $21.10 | 700 |
| 2026-02-12 | 21.11 | $21.00 | 2402 |
| 2026-02-11 | 21.10 | $20.93 | 3118 |
| 2026-02-10 | 21.09 | $20.82 | 644 |
| 2026-02-09 | 21.11 | $20.90 | 2100 |
| 2026-02-06 | 21.10 | $20.90 | 5100 |
| 2026-02-05 | 21.10 | $20.53 | 3300 |
| 2026-02-04 | 21.16 | $21.10 | 2212 |
| 2026-02-03 | 21.12 | $21.00 | 1023 |
| 2026-02-02 | 21.09 | $21.42 | — |
| 2026-01-30 | 20.96 | $21.42 | 20500 |
| 2026-01-29 | 20.81 | $21.53 | 2000 |
| 2026-01-28 | 20.60 | $21.51 | 600 |
| 2026-01-27 | 20.37 | $21.30 | 2512 |
| 2026-01-26 | 20.14 | $20.92 | 7530 |
| 2026-01-23 | 19.96 | $20.64 | 2912 |
| 2026-01-22 | 19.80 | $20.48 | 2926 |
| 2026-01-21 | 19.65 | $20.24 | 11400 |
| 2026-01-20 | 19.53 | $19.67 | 3500 |
| 2026-01-16 | 19.51 | $19.64 | 1049 |
| 2026-01-15 | 19.49 | $19.37 | 2800 |
| 2026-01-14 | 19.53 | $19.43 | 6805 |
| 2026-01-13 | 19.56 | $19.54 | 1100 |
| 2026-01-12 | 19.57 | $19.59 | 302 |
| 2026-01-09 | 19.57 | $19.43 | 1600 |
| 2026-01-08 | 19.61 | $18.86 | 3348 |
| 2026-01-07 | 19.78 | $19.03 | 5000 |
| 2026-01-06 | 19.93 | $19.27 | 4207 |
| 2026-01-05 | 20.06 | $19.48 | 6100 |
| 2026-01-02 | 20.17 | $19.95 | 6521 |
| 2025-12-31 | 20.19 | $20.09 | 713 |
| 2025-12-30 | 20.19 | $20.24 | 709 |
| 2025-12-29 | 20.15 | $20.09 | 2907 |
| 2025-12-26 | 20.14 | $20.06 | 172 |
| 2025-12-24 | 20.13 | $20.06 | 1400 |
| 2025-12-23 | 20.11 | $19.78 | 172 |
| 2025-12-22 | 20.15 | $19.78 | 2226 |
| 2025-12-19 | 20.20 | $19.62 | 6200 |
| 2025-12-18 | 20.29 | $19.47 | 5400 |
| 2025-12-17 | 20.42 | $19.72 | 6500 |
| 2025-12-16 | 20.51 | $19.52 | 10800 |
| 2025-12-15 | 20.66 | $20.10 | 7345 |
| 2025-12-12 | 20.71 | $20.62 | 15827 |
| 2025-12-11 | 20.65 | $20.42 | 3040 |
| 2025-12-10 | 20.62 | $20.44 | 4400 |
| 2025-12-09 | 20.58 | $20.34 | 3300 |
| 2025-12-08 | 20.55 | $20.64 | 1.1M |
| 2025-12-05 | 20.45 | $20.94 | 3600 |
| 2025-12-04 | 20.26 | $20.61 | 2900 |
| 2025-12-03 | 20.11 | $20.65 | 27217 |
| 2025-12-02 | 19.92 | $20.15 | 1815 |
| 2025-12-01 | 19.81 | $20.30 | 53443 |
| 2025-11-28 | 19.64 | $19.82 | — |
| 2025-11-26 | 19.54 | $19.82 | 1000 |
| 2025-11-25 | 19.42 | $19.63 | 6000 |
| 2025-11-24 | 19.32 | $19.63 | 19900 |
| 2025-11-21 | 19.20 | $19.56 | 3100 |
| 2025-11-20 | 19.07 | $19.69 | 7140 |
| 2025-11-19 | 18.90 | $19.66 | 11900 |
| 2025-11-18 | 18.70 | $19.47 | 6500 |
| 2025-11-17 | 18.51 | $19.06 | 1210 |
| 2025-11-14 | 18.37 | $18.88 | 5600 |
| 2025-11-13 | 18.25 | $18.69 | 10400 |
| 2025-11-12 | 18.14 | $18.87 | 4900 |
| 2025-11-11 | 17.99 | $18.90 | 7329 |
| 2025-11-10 | 17.80 | $18.47 | 3400 |
| 2025-11-07 | 17.67 | $18.01 | 2301 |
| 2025-11-06 | 17.61 | $17.92 | 600 |
| 2025-11-05 | 17.58 | $17.66 | 1025 |
| 2025-11-04 | 17.58 | $17.44 | 6200 |
| 2025-11-03 | 17.64 | $17.63 | 3900 |
| 2025-10-31 | 17.67 | $17.76 | 1300 |
| 2025-10-30 | 17.68 | $17.82 | 500 |
| 2025-10-29 | 17.68 | $17.82 | 1113 |
| 2025-10-28 | 17.68 | $17.85 | 4520 |
| 2025-10-27 | 17.68 | $17.75 | 400 |
| 2025-10-24 | 17.69 | $17.68 | 1424 |
| 2025-10-23 | 17.73 | $17.75 | 3300 |
| 2025-10-22 | 17.76 | $17.70 | 341 |
| 2025-10-21 | 17.81 | $17.51 | 33200 |
| 2025-10-20 | 17.90 | $17.57 | 147449 |
| 2025-10-17 | 18.00 | $17.47 | 1700 |
| 2025-10-16 | 18.14 | $17.50 | 6500 |
| 2025-10-15 | 18.29 | $17.81 | 16000 |
| 2025-10-14 | 18.41 | $17.86 | 64030 |
| 2025-10-13 | 18.53 | $17.99 | 2245 |
| 2025-10-10 | 18.65 | $17.93 | 1.4M |
| 2025-10-09 | 18.80 | $18.04 | 9100 |
| 2025-10-08 | 18.94 | $18.96 | 4000 |
| 2025-10-07 | 18.92 | $19.01 | 1300 |
| 2025-10-06 | 18.88 | $19.10 | 8734 |
| 2025-10-03 | 18.81 | $18.82 | 3521 |
| 2025-10-02 | 18.79 | $18.45 | 1633 |
| 2025-10-01 | 18.85 | $18.73 | 700 |
| 2025-09-30 | 18.85 | $18.57 | 1711 |
| 2025-09-29 | 18.89 | $19.10 | 1203 |
| 2025-09-26 | 18.82 | $19.18 | 4402 |
| 2025-09-25 | 18.72 | $19.04 | 1000 |
| 2025-09-24 | 18.63 | $19.00 | 4905 |
| 2025-09-23 | 18.54 | $18.71 | 24501 |
| 2025-09-22 | 18.49 | $18.64 | 4200 |
| 2025-09-19 | 18.45 | $18.43 | 15800 |
| 2025-09-18 | 18.44 | $18.69 | — |
| 2025-09-17 | 18.39 | $18.69 | 200 |
| 2025-09-16 | 18.32 | $18.79 | 10200 |
| 2025-09-15 | 18.21 | $18.30 | 3100 |
| 2025-09-12 | 18.20 | $18.55 | 3000 |
| 2025-09-11 | 18.13 | $18.42 | 3900 |
| 2025-09-10 | 18.08 | $18.30 | 1416 |
| 2025-09-09 | 18.04 | $18.15 | 6500 |
| 2025-09-08 | 18.04 | $18.06 | 56736 |
| 2025-09-05 | 18.05 | $17.93 | 3231 |
| 2025-09-04 | 18.09 | $18.05 | 2436 |
| 2025-09-03 | 18.11 | $18.13 | 2547 |
| 2025-09-02 | 18.12 | $18.25 | 1900 |
| 2025-08-29 | 18.10 | $18.34 | 15238 |
| 2025-08-28 | 18.07 | $18.25 | — |
| 2025-08-27 | 18.05 | $18.25 | 1011 |
| 2025-08-26 | 18.03 | $17.92 | 2006 |
| 2025-08-25 | 18.07 | $18.13 | 4438 |
| 2025-08-22 | 18.08 | $18.27 | 2100 |
| 2025-08-21 | 18.06 | $18.14 | 2000 |
| 2025-08-20 | 18.07 | $17.94 | 200 |
| 2025-08-19 | 18.13 | $17.96 | 9800 |
| 2025-08-18 | 18.18 | $18.05 | 6200 |
| 2025-08-15 | 18.23 | $17.96 | 100 |
| 2025-08-14 | 18.31 | $18.00 | 300 |
| 2025-08-13 | 18.39 | $18.04 | 1000 |
| 2025-08-12 | 18.48 | $18.25 | 600 |
| 2025-08-11 | 18.54 | $18.16 | 300 |
| 2025-08-08 | 18.63 | $18.52 | — |
| 2025-08-07 | 18.65 | $18.52 | 400 |
| 2025-08-06 | 18.68 | $18.34 | 2500 |
| 2025-08-05 | 18.75 | $18.38 | 700 |
| 2025-08-04 | 18.83 | $19.10 | 1000 |
| 2025-08-01 | 18.76 | $18.33 | 9000 |
| 2025-07-31 | 18.85 | $18.66 | 3500 |
| 2025-07-30 | 18.88 | $19.01 | 1100 |
| 2025-07-29 | 18.84 | $19.11 | 800 |
| 2025-07-28 | 18.77 | $18.80 | 19700 |
| 2025-07-25 | 18.76 | $18.70 | 600 |
| 2025-07-24 | 18.76 | $18.94 | 300 |
| 2025-07-23 | 18.72 | $18.88 | 8400 |
| 2025-07-22 | 18.68 | $18.66 | 4300 |
| 2025-07-21 | 18.68 | $18.67 | 700 |
| 2025-07-18 | 18.68 | $18.58 | — |
| 2025-07-17 | 18.70 | $18.58 | 400 |
| 2025-07-16 | 18.72 | $18.68 | 3100 |
| 2025-07-15 | 18.72 | $18.57 | 1800 |
| 2025-07-14 | 18.74 | $18.61 | 1700 |
| 2025-07-11 | 18.76 | $18.63 | 400 |
| 2025-07-10 | 18.78 | $18.63 | 1300 |
| 2025-07-09 | 18.80 | $18.57 | 300 |
| 2025-07-08 | 18.84 | $18.65 | 300 |
| 2025-07-07 | 18.86 | $18.62 | 4000 |
| 2025-07-03 | 18.89 | $18.73 | 200 |
| 2025-07-02 | 18.91 | $18.87 | 1000 |
| 2025-07-01 | 18.89 | $18.10 | 600 |
| 2025-06-30 | 19.04 | $18.88 | 500 |
| 2025-06-27 | 19.04 | $18.60 | 1600 |
| 2025-06-26 | 19.10 | $18.70 | 2300 |
| 2025-06-25 | 19.15 | $18.55 | — |
| 2025-06-24 | 19.23 | $18.55 | 4100 |
| 2025-06-23 | 19.33 | $18.60 | 1400 |
| 2025-06-20 | 19.42 | $19.24 | 200 |
| 2025-06-18 | 19.39 | $19.28 | 1300 |
| 2025-06-17 | 19.35 | $19.41 | — |
| 2025-06-16 | 19.27 | $19.41 | 200 |
| 2025-06-13 | 19.18 | $19.48 | 1800 |
| 2025-06-12 | 19.05 | $19.18 | — |
| 2025-06-11 | 18.96 | $19.18 | 900 |
| 2025-06-10 | 18.85 | $18.90 | 4100 |
| 2025-06-09 | 18.78 | $18.87 | 400 |
| 2025-06-06 | 18.70 | $18.72 | 17500 |
| 2025-06-05 | 18.64 | $18.77 | 3800 |
| 2025-06-04 | 18.56 | $18.75 | 1800 |
| 2025-06-03 | 18.46 | $18.45 | 3400 |
| 2025-06-02 | 18.41 | $18.52 | 700 |
| 2025-05-30 | 18.33 | $18.35 | 19600 |
| 2025-05-29 | 18.28 | $18.28 | — |
| 2025-05-28 | 18.22 | $18.28 | — |
| 2025-05-27 | 18.16 | $18.28 | 2800 |
| 2025-05-23 | 18.08 | $18.28 | 1600 |
| 2025-05-22 | 17.99 | $18.01 | 4000 |
| 2025-05-21 | 17.94 | $18.12 | 11800 |
| 2025-05-20 | 17.86 | $18.26 | 7400 |
| 2025-05-19 | 17.73 | $17.90 | 500 |
| 2025-05-16 | 17.65 | $17.89 | 1200 |
| 2025-05-15 | 17.56 | $17.78 | 3600 |
| 2025-05-14 | 17.48 | $17.83 | 3700 |
| 2025-05-13 | 17.37 | $18.05 | 8500 |
| 2025-05-12 | 17.20 | $17.70 | 3200 |
| 2025-05-09 | 17.07 | $17.25 | 2500 |
| 2025-05-08 | 17.01 | $17.34 | 300 |
| 2025-05-07 | 16.93 | $17.30 | 4300 |
| 2025-05-06 | 16.84 | $17.13 | 5000 |
| 2025-05-05 | 16.77 | $16.80 | 9200 |
| 2025-05-02 | 16.76 | $16.78 | 4600 |
| 2025-05-01 | 16.76 | $16.65 | 4700 |
| 2025-04-30 | 16.78 | $16.66 | 200 |
| 2025-04-29 | 16.80 | $16.85 | 14500 |
| 2025-04-28 | 16.78 | $17.07 | 2300 |
| 2025-04-25 | 16.71 | $16.85 | 1800 |
| 2025-04-24 | 16.68 | $16.93 | 3400 |
| 2025-04-23 | 16.63 | $16.86 | 2100 |
| 2025-04-22 | 16.58 | $17.02 | 5000 |
| 2025-04-21 | 16.49 | $16.93 | 400 |
| 2025-04-17 | 16.41 | $17.18 | 2300 |
| 2025-04-16 | 16.26 | $16.91 | 4200 |
| 2025-04-15 | 16.15 | $16.67 | 1300 |
| 2025-04-14 | 16.07 | $16.47 | 4000 |
| 2025-04-11 | 16.02 | $16.31 | 5200 |
| 2025-04-10 | 16.00 | $15.53 | 3200 |
| 2025-04-09 | 16.15 | $16.55 | 8400 |
| 2025-04-08 | 16.10 | $15.14 | 3700 |
| 2025-04-07 | 16.35 | $15.48 | 3200 |
| 2025-04-04 | 16.56 | $15.38 | 1600 |
| 2025-04-03 | 16.83 | $16.88 | 1200 |
| 2025-04-02 | 16.83 | $17.45 | 800 |
| 2025-04-01 | 16.71 | $17.10 | 3800 |
| 2025-03-31 | 16.65 | $16.85 | 600 |
| 2025-03-28 | 16.63 | $16.77 | 1600 |
| 2025-03-27 | 16.62 | $16.88 | 800 |
| 2025-03-26 | 16.59 | $16.97 | 1100 |
| 2025-03-25 | 16.54 | $17.00 | 1100 |
| 2025-03-24 | 16.48 | $17.07 | 4200 |
| 2025-03-21 | 16.39 | $16.95 | — |
| 2025-03-20 | 16.32 | $16.95 | 3300 |
| 2025-03-19 | 16.23 | $16.68 | 2800 |
| 2025-03-18 | 16.19 | $16.42 | 4900 |
| 2025-03-17 | 16.21 | $16.43 | 1400 |
| 2025-03-14 | 16.23 | $16.17 | 5000 |
| 2025-03-13 | 16.30 | $16.25 | 23400 |
| 2025-03-12 | 16.38 | $16.68 | 700 |
| 2025-03-11 | 16.38 | $16.36 | 3400 |
| 2025-03-10 | 16.46 | $16.12 | 3200 |
| 2025-03-07 | 16.60 | $16.40 | 24900 |
| 2025-03-06 | 16.70 | $16.31 | 3200 |
| 2025-03-05 | 16.85 | $16.54 | 4200 |
| 2025-03-04 | 16.97 | $16.30 | 9600 |
| 2025-03-03 | 17.17 | $16.39 | 15700 |
| 2025-02-28 | 17.38 | $17.10 | 32100 |
| 2025-02-27 | 17.48 | $17.30 | 3100 |
| 2025-02-26 | 17.55 | $17.18 | 1000 |
| 2025-02-25 | 17.66 | $17.25 | 1000 |
| 2025-02-24 | 17.78 | $17.88 | 1900 |
| 2025-02-21 | 17.78 | $18.03 | 3100 |
| 2025-02-20 | 17.75 | $18.10 | 1500 |
| 2025-02-19 | 17.71 | $18.12 | 1700 |
| 2025-02-18 | 17.66 | $18.09 | 1100 |
| 2025-02-14 | 17.60 | $17.85 | 3300 |
| 2025-02-13 | 17.59 | $18.26 | 11900 |
| 2025-02-12 | 17.50 | $17.92 | 2900 |
| 2025-02-11 | 17.46 | $17.76 | 400 |
| 2025-02-10 | 17.46 | $17.55 | 3200 |
| 2025-02-07 | 17.50 | $17.34 | 1900 |
| 2025-02-06 | 17.59 | $17.26 | 600 |
| 2025-02-05 | 17.72 | $17.53 | 3700 |
| 2025-02-04 | 17.82 | $17.68 | 2100 |
| 2025-02-03 | 17.90 | $17.45 | 5500 |
| 2025-01-31 | 18.05 | $17.39 | 1600 |
| 2025-01-30 | 18.24 | $17.76 | 3000 |
| 2025-01-29 | 18.38 | $17.86 | 2700 |
| 2025-01-28 | 18.52 | $17.85 | 1400 |
| 2025-01-27 | 18.69 | $18.12 | 7300 |
| 2025-01-24 | 18.83 | $18.66 | 2400 |
| 2025-01-23 | 18.88 | $18.87 | 4800 |
| 2025-01-22 | 18.90 | $19.03 | 2500 |
| 2025-01-21 | 18.88 | $18.96 | 2500 |
| 2025-01-17 | 18.88 | $18.56 | 1000 |
| 2025-01-16 | 18.96 | $18.77 | 400 |
| 2025-01-15 | 19.02 | $18.85 | 2500 |
| 2025-01-14 | 19.06 | $18.77 | 300 |
| 2025-01-13 | 19.13 | $18.89 | 6100 |
| 2025-01-10 | 19.18 | $19.10 | 4100 |
| 2025-01-08 | 19.20 | $19.48 | 7300 |
| 2025-01-07 | 19.15 | $19.74 | 2800 |
| 2025-01-06 | 19.03 | $19.74 | 1500 |
| 2025-01-03 | 18.89 | $19.55 | 1700 |
| 2025-01-02 | 18.77 | $19.55 | 700 |
| 2024-12-31 | 18.63 | $19.20 | 4800 |
| 2024-12-30 | 18.54 | $19.15 | 3300 |
| 2024-12-27 | 18.45 | $18.68 | 1900 |
| 2024-12-26 | 18.45 | $18.44 | 1600 |
| 2024-12-24 | 18.51 | $18.84 | 400 |
| 2024-12-23 | 18.49 | $18.30 | 1400 |
| 2024-12-20 | 18.58 | $18.26 | 3700 |
| 2024-12-19 | 18.70 | $18.32 | 400 |
| 2024-12-18 | 18.83 | $18.15 | 7600 |
| 2024-12-17 | 19.02 | $18.40 | 4500 |
| 2024-12-16 | 19.18 | $18.63 | 5100 |
| 2024-12-13 | 19.33 | $18.94 | 23500 |
| 2024-12-12 | 19.43 | $19.14 | 3700 |
| 2024-12-11 | 19.51 | $19.13 | 4200 |
| 2024-12-10 | 19.61 | $18.88 | 1700 |
| 2024-12-09 | 19.77 | $19.43 | 400 |
| 2024-12-06 | 19.85 | $19.36 | 4300 |
| 2024-12-05 | 19.95 | $19.66 | 13300 |
| 2024-12-04 | 20.01 | $19.41 | 1300 |
| 2024-12-03 | 20.13 | $19.57 | 600 |
| 2024-12-02 | 20.23 | $19.74 | 1100 |
| 2024-11-29 | 20.31 | $19.93 | 900 |
| 2024-11-27 | 20.36 | $19.94 | 1700 |
| 2024-11-26 | 20.42 | $19.79 | 8100 |
| 2024-11-25 | 20.52 | $20.67 | 52900 |
| 2024-11-22 | 20.44 | $21.05 | 5700 |
| 2024-11-21 | 20.27 | $21.00 | 1500 |
| 2024-11-20 | 20.08 | $20.32 | 2900 |
| 2024-11-19 | 20.01 | $20.25 | 14700 |
| 2024-11-18 | 19.93 | $20.30 | 900 |
| 2024-11-15 | 19.83 | $19.73 | 4600 |
| 2024-11-14 | 19.84 | $19.79 | 1200 |
| 2024-11-13 | 19.83 | $19.80 | — |
| 2024-11-12 | 19.82 | $19.80 | 400 |
| 2024-11-11 | 19.80 | $19.96 | 300 |
| 2024-11-08 | 19.75 | $19.96 | 1200 |
| 2024-11-07 | 19.69 | $20.02 | 1900 |
| 2024-11-06 | 19.60 | $20.12 | 1200 |
| 2024-11-05 | 19.48 | $19.89 | 2800 |
| 2024-11-04 | 19.39 | $19.34 | 1300 |
| 2024-11-01 | 19.40 | $19.07 | 3300 |
| 2024-10-31 | 19.47 | $19.31 | 100 |
| 2024-10-30 | 19.50 | $19.22 | — |
| 2024-10-29 | 19.55 | $19.22 | — |
| 2024-10-28 | 19.61 | $19.22 | 1000 |
| 2024-10-25 | 19.68 | $19.49 | — |
| 2024-10-24 | 19.70 | $19.49 | 300 |
| 2024-10-23 | 19.72 | $19.32 | 600 |
| 2024-10-22 | 19.79 | $19.72 | 400 |
| 2024-10-21 | 19.77 | $19.59 | 400 |
| 2024-10-18 | 19.78 | $19.51 | — |
| 2024-10-17 | 19.81 | $19.51 | 200 |
| 2024-10-16 | 19.84 | $19.45 | 300 |
| 2024-10-15 | 19.89 | $19.54 | 1000 |
| 2024-10-14 | 19.92 | $20.37 | 2300 |
| 2024-10-11 | 19.79 | $20.13 | 5400 |
| 2024-10-10 | 19.67 | $19.92 | 6300 |
| 2024-10-09 | 19.59 | $19.64 | 1400 |
| 2024-10-08 | 19.54 | $19.76 | 5600 |
| 2024-10-07 | 19.46 | $19.98 | 1100 |
| 2024-10-04 | 19.33 | $19.85 | 1600 |
| 2024-10-03 | 19.19 | $19.88 | 1800 |
| 2024-10-02 | 19.03 | $19.56 | 300 |
| 2024-10-01 | 18.91 | $19.42 | 1800 |
| 2024-09-30 | 18.79 | $19.03 | 300 |
| 2024-09-27 | 18.74 | $18.67 | 6700 |
| 2024-09-26 | 18.76 | $18.43 | 600 |
| 2024-09-25 | 18.84 | $18.83 | 1200 |
| 2024-09-24 | 18.84 | $19.08 | 1400 |
| 2024-09-23 | 18.78 | $18.82 | 7200 |
| 2024-09-20 | 18.78 | $18.59 | 400 |
| 2024-09-19 | 18.82 | $18.86 | 1000 |
| 2024-09-18 | 18.81 | $18.56 | 1100 |
| 2024-09-17 | 18.86 | $18.63 | 4300 |
| 2024-09-16 | 18.91 | $18.50 | 300 |
| 2024-09-13 | 18.99 | $18.54 | 2200 |
| 2024-09-12 | 19.08 | $18.80 | 1000 |
| 2024-09-11 | 19.12 | $18.49 | — |
| 2024-09-10 | 19.24 | $18.49 | 600 |
| 2024-09-09 | 19.37 | $18.59 | 700 |
| 2024-09-06 | 19.50 | $18.72 | 500 |
| 2024-09-05 | 19.63 | $19.00 | 1200 |
| 2024-09-04 | 19.71 | $19.65 | — |
| 2024-09-03 | 19.66 | $19.65 | — |
| 2024-08-30 | 19.61 | $19.65 | 200 |
| 2024-08-29 | 19.54 | $19.55 | 200 |
| 2024-08-28 | 19.48 | $19.48 | 200 |
| 2024-08-27 | 19.42 | $19.50 | 300 |
| 2024-08-26 | 19.35 | $19.79 | 5100 |
| 2024-08-23 | 19.20 | $19.52 | 300 |
| 2024-08-22 | 19.08 | $19.20 | 100 |
| 2024-08-21 | 19.00 | $19.39 | 700 |
| 2024-08-20 | 18.88 | $19.09 | 100 |
| 2024-08-19 | 18.79 | $19.09 | 1800 |
| 2024-08-16 | 18.69 | $18.88 | 1800 |
| 2024-08-15 | 18.61 | $18.93 | 2500 |
| 2024-08-14 | 18.51 | $19.00 | 300 |
| 2024-08-13 | 18.37 | $18.63 | 100 |
| 2024-08-12 | 18.29 | $18.22 | — |
| 2024-08-09 | 18.28 | $18.22 | — |
| 2024-08-08 | 18.27 | $18.22 | — |
| 2024-08-07 | 18.26 | $18.22 | 600 |
| 2024-08-06 | 18.25 | $18.00 | 5300 |
| 2024-08-05 | 18.27 | $17.96 | — |
| 2024-08-02 | 18.31 | $17.96 | 1000 |
| 2024-08-01 | 18.35 | $18.25 | 2900 |
| 2024-07-31 | 18.34 | $18.63 | — |
| 2024-07-30 | 18.24 | $18.63 | 1500 |
| 2024-07-29 | 18.13 | $17.64 | 500 |
| 2024-07-26 | 18.20 | $18.03 | 900 |
| 2024-07-25 | 18.20 | $17.84 | 200 |
| 2024-07-24 | 18.24 | $17.94 | 1100 |
| 2024-07-23 | 18.27 | $18.02 | 400 |
| 2024-07-22 | 18.28 | $18.20 | 5500 |
| 2024-07-19 | 18.24 | $18.11 | 4500 |
| 2024-07-18 | 18.23 | $17.97 | 300 |
| 2024-07-17 | 18.23 | $17.90 | 5600 |
| 2024-07-16 | 18.25 | $18.10 | 900 |
| 2024-07-15 | 18.23 | $18.40 | — |
| 2024-07-12 | 18.13 | $18.40 | 1400 |
| 2024-07-11 | 18.02 | $18.14 | 400 |
| 2024-07-10 | 17.94 | $17.97 | 4800 |
| 2024-07-09 | 17.89 | $17.82 | 3000 |
| 2024-07-08 | 17.85 | $18.18 | 5200 |
| 2024-07-05 | 17.73 | $18.30 | 600 |
| 2024-07-03 | 17.57 | $17.91 | 1900 |
| 2024-07-02 | 17.45 | $17.65 | 9400 |
| 2024-07-01 | 17.37 | $17.58 | 700 |
| 2024-06-28 | 17.30 | $17.48 | — |
| 2024-06-27 | 17.22 | $17.48 | 700 |
| 2024-06-26 | 17.14 | $17.44 | — |
| 2024-06-25 | 17.05 | $17.44 | 2000 |
| 2024-06-24 | 16.94 | $17.15 | 3000 |
| 2024-06-21 | 16.88 | $17.26 | 1000 |
| 2024-06-20 | 16.78 | $17.13 | 1600 |
| 2024-06-18 | 16.69 | $16.76 | 600 |
| 2024-06-17 | 16.67 | $16.63 | 600 |
| 2024-06-14 | 16.67 | $16.42 | 1900 |
| 2024-06-13 | 16.71 | $16.61 | 300 |
| 2024-06-12 | 16.72 | $16.75 | 2300 |
| 2024-06-11 | 16.69 | $16.92 | 300 |
| 2024-06-10 | 16.63 | $16.92 | 4500 |
| 2024-06-07 | 16.56 | $16.71 | 100 |
| 2024-06-06 | 16.53 | $16.83 | 8600 |
| 2024-06-05 | 16.46 | $16.61 | 2200 |
| 2024-06-04 | 16.42 | $16.10 | 900 |
| 2024-06-03 | 16.49 | $16.40 | 1300 |
| 2024-05-31 | 16.50 | $16.77 | 12200 |
| 2024-05-30 | 16.44 | $16.53 | 700 |
| 2024-05-29 | 16.42 | $16.21 | 700 |
| 2024-05-28 | 16.47 | $16.55 | 2200 |
| 2024-05-24 | 16.45 | $16.18 | 3500 |
| 2024-05-23 | 16.50 | $16.45 | — |
| 2024-05-22 | 16.50 | $16.45 | 2500 |
| 2024-05-21 | 16.51 | $16.43 | — |
| 2024-05-20 | 16.52 | $16.43 | 1300 |
| 2024-05-17 | 16.53 | $16.70 | 4100 |
| 2024-05-16 | 16.48 | $16.50 | 100 |
| 2024-05-15 | 16.47 | $16.26 | 800 |
| 2024-05-14 | 16.51 | $16.34 | 300 |
| 2024-05-13 | 16.54 | $16.36 | 1300 |
| 2024-05-10 | 16.57 | $16.50 | 400 |
| 2024-05-09 | 16.57 | $16.50 | 4300 |
| 2024-05-08 | 16.57 | $16.44 | 300 |
| 2024-05-07 | 16.58 | $16.56 | 1300 |
| 2024-05-06 | 16.57 | $16.59 | 200 |
| 2024-05-03 | 16.55 | $16.53 | 200 |
| 2024-05-02 | 16.54 | $16.31 | — |
| 2024-05-01 | 16.58 | $16.31 | 500 |
| 2024-04-30 | 16.61 | $16.58 | 5900 |
| 2024-04-29 | 16.60 | $16.66 | 400 |
| 2024-04-26 | 16.57 | $16.59 | 1400 |
| 2024-04-25 | 16.54 | $16.40 | 200 |
| 2024-04-24 | 16.55 | $16.21 | 200 |
| 2024-04-23 | 16.60 | $16.41 | 600 |
| 2024-04-22 | 16.61 | $16.28 | 2600 |
| 2024-04-19 | 16.65 | $16.38 | 1000 |
| 2024-04-18 | 16.67 | $16.46 | — |
| 2024-04-17 | 16.68 | $16.46 | 1100 |
| 2024-04-16 | 16.69 | $16.43 | 4800 |
| 2024-04-15 | 16.71 | $16.47 | 4400 |
| 2024-04-12 | 16.72 | $16.55 | 500 |
| 2024-04-11 | 16.71 | $16.61 | 2000 |
| 2024-04-10 | 16.68 | $16.42 | 600 |
| 2024-04-09 | 16.68 | $16.44 | 200 |
| 2024-04-08 | 16.68 | $16.56 | — |
| 2024-04-05 | 16.66 | $16.56 | 1800 |
| 2024-04-04 | 16.62 | $16.65 | 5300 |
| 2024-04-03 | 16.56 | $16.68 | 3500 |
| 2024-04-02 | 16.48 | $16.50 | 1100 |
| 2024-04-01 | 16.42 | $16.48 | — |
| 2024-03-28 | 16.35 | $16.48 | — |
| 2024-03-27 | 16.27 | $16.48 | 500 |
| 2024-03-26 | 16.17 | $15.98 | 300 |
| 2024-03-25 | 16.16 | $15.98 | 800 |
| 2024-03-22 | 16.15 | $15.88 | 1500 |
| 2024-03-21 | 16.15 | $16.07 | 1400 |
| 2024-03-20 | 16.11 | $16.09 | 400 |
| 2024-03-19 | 16.06 | $16.22 | 1100 |
| 2024-03-18 | 15.97 | $15.97 | — |
| 2024-03-15 | 15.91 | $15.97 | — |
| 2024-03-14 | 15.84 | $15.97 | 3100 |
| 2024-03-13 | 15.76 | $16.29 | 1100 |
| 2024-03-12 | 15.60 | $15.91 | 4800 |
| 2024-03-11 | 15.48 | $15.75 | 2000 |
| 2024-03-08 | 15.38 | $15.54 | 6800 |
| 2024-03-07 | 15.30 | $15.52 | 4500 |
| 2024-03-06 | 15.22 | $15.59 | 9600 |
| 2024-03-05 | 15.10 | $15.83 | 3400 |
| 2024-03-04 | 14.91 | $15.05 | 3300 |
| 2024-03-01 | 14.86 | $14.98 | 400 |
| 2024-02-29 | 14.81 | $14.85 | 2400 |
| 2024-02-28 | 14.78 | $14.82 | 1600 |
| 2024-02-27 | 14.75 | $14.99 | 13100 |
| 2024-02-26 | 14.67 | $15.07 | 1200 |
| 2024-02-23 | 14.57 | $15.06 | 4400 |
| 2024-02-22 | 14.45 | $15.16 | 2600 |
| 2024-02-21 | 14.29 | $14.91 | 2900 |
| 2024-02-20 | 14.16 | $14.47 | 400 |
| 2024-02-16 | 14.10 | $14.54 | 700 |
| 2024-02-15 | 14.02 | $14.36 | 1000 |
| 2024-02-14 | 13.96 | $13.96 | 400 |
| 2024-02-13 | 13.97 | $13.84 | 1900 |
| 2024-02-12 | 14.02 | $13.94 | 400 |
| 2024-02-09 | 14.05 | $13.92 | 3600 |
| 2024-02-08 | 14.10 | $14.09 | 300 |
| 2024-02-07 | 14.11 | $13.90 | 1400 |
| 2024-02-06 | 14.17 | $13.98 | 3300 |
| 2024-02-05 | 14.22 | $14.04 | 5700 |
| 2024-02-02 | 14.26 | $13.96 | 4400 |
| 2024-02-01 | 14.34 | $14.31 | 1400 |
| 2024-01-31 | 14.35 | $14.49 | 100 |
| 2024-01-30 | 14.32 | $14.40 | 9700 |
| 2024-01-29 | 14.31 | $14.33 | 12400 |
| 2024-01-26 | 14.31 | $14.27 | 4200 |
| 2024-01-25 | 14.32 | $14.41 | 32000 |
| 2024-01-24 | 14.31 | $14.12 | 1300 |
| 2024-01-23 | 14.35 | $14.09 | 14200 |
| 2024-01-22 | 14.41 | $14.13 | 8400 |
| 2024-01-19 | 14.47 | $14.32 | 3900 |
| 2024-01-18 | 14.50 | $14.43 | 2000 |
| 2024-01-17 | 14.51 | $14.44 | 2700 |
| 2024-01-16 | 14.53 | $14.54 | 8700 |
| 2024-01-12 | 14.52 | $14.71 | 600 |
| 2024-01-11 | 14.47 | $14.58 | 2400 |
| 2024-01-10 | 14.45 | $14.54 | 10800 |
| 2024-01-09 | 14.43 | $14.54 | 1600 |
| 2024-01-08 | 14.40 | $14.47 | 5100 |
| 2024-01-05 | 14.39 | $14.44 | 3600 |
| 2024-01-04 | 14.38 | $14.42 | 3400 |
| 2024-01-03 | 14.38 | $14.62 | 1000 |
| 2024-01-02 | 14.33 | $14.40 | 12200 |
| 2023-12-29 | 14.32 | $14.67 | 2400 |
| 2023-12-28 | 14.25 | $14.63 | 2800 |
| 2023-12-27 | 14.18 | $14.73 | 1000 |
| 2023-12-26 | 14.08 | $14.65 | 300 |
| 2023-12-22 | 13.98 | $14.54 | 5500 |
| 2023-12-21 | 13.89 | $14.49 | 2000 |
| 2023-12-20 | 13.80 | $14.47 | 4900 |
| 2023-12-19 | 13.70 | $14.14 | 2200 |
| 2023-12-18 | 13.65 | $13.96 | 40700 |
| 2023-12-15 | 13.64 | $13.78 | 13400 |
| 2023-12-14 | 13.66 | $13.77 | 7100 |
| 2023-12-13 | 13.69 | $13.53 | 2100 |
| 2023-12-12 | 13.79 | $13.31 | 4700 |
| 2023-12-11 | 13.94 | $13.67 | 3400 |
| 2023-12-08 | 14.05 | $14.05 | 8700 |
| 2023-12-07 | 14.10 | $13.87 | 500 |
| 2023-12-06 | 14.20 | $13.90 | 1500 |
| 2023-12-05 | 14.30 | $14.17 | 900 |
| 2023-12-04 | 14.37 | $14.27 | 500 |
| 2023-12-01 | 14.44 | $14.50 | 1000 |
| 2023-11-30 | 14.46 | $14.27 | 3900 |
| 2023-11-29 | 14.54 | $14.32 | 2100 |
| 2023-11-28 | 14.63 | $14.64 | 2200 |
| 2023-11-27 | 14.66 | $14.57 | 1300 |
| 2023-11-24 | 14.71 | $14.86 | 1200 |
| 2023-11-22 | 14.72 | $14.59 | 500 |
| 2023-11-21 | 14.78 | $14.74 | 1300 |
| 2023-11-20 | 14.82 | $14.85 | 600 |
| 2023-11-17 | 14.85 | $14.75 | 1100 |
| 2023-11-16 | 14.91 | $14.54 | 6500 |
| 2023-11-15 | 15.02 | $15.05 | 2100 |
| 2023-11-14 | 15.04 | $15.15 | 700 |
| 2023-11-13 | 15.05 | $14.91 | 800 |
| 2023-11-10 | 15.11 | $14.81 | 600 |
| 2023-11-09 | 15.20 | $15.00 | 1100 |
| 2023-11-08 | 15.27 | $14.68 | 2600 |
| 2023-11-07 | 15.42 | $15.19 | 1300 |
| 2023-11-06 | 15.49 | $15.51 | 200 |
| 2023-11-03 | 15.49 | $15.64 | 200 |
| 2023-11-02 | 15.48 | $15.70 | 2200 |
| 2023-11-01 | 15.45 | $15.81 | 1800 |
| 2023-10-31 | 15.39 | $15.30 | 6100 |
| 2023-10-30 | 15.43 | $15.36 | 7900 |
| 2023-10-27 | 15.47 | $15.22 | 1300 |
| 2023-10-26 | 15.54 | $15.21 | 800 |
| 2023-10-25 | 15.63 | $15.22 | 1200 |
| 2023-10-24 | 15.73 | $15.60 | — |
| 2023-10-23 | 15.77 | $15.60 | 200 |
| 2023-10-20 | 15.81 | $15.79 | 400 |
| 2023-10-19 | 15.83 | $15.94 | 7100 |
| 2023-10-18 | 15.81 | $15.84 | 3500 |
| 2023-10-17 | 15.81 | $16.01 | 1800 |
| 2023-10-16 | 15.78 | $16.00 | 1000 |
| 2023-10-13 | 15.74 | $15.92 | 600 |
| 2023-10-12 | 15.71 | $15.82 | — |
| 2023-10-11 | 15.71 | $15.82 | 400 |
| 2023-10-10 | 15.70 | $15.90 | 5400 |
| 2023-10-09 | 15.67 | $16.29 | 2700 |
| 2023-10-06 | 15.56 | $15.53 | 700 |
| 2023-10-05 | 15.60 | $15.19 | 4200 |
| 2023-10-04 | 15.71 | $15.09 | 4100 |
| 2023-10-03 | 15.86 | $15.09 | 3200 |
| 2023-10-02 | 16.03 | $15.36 | 5700 |
| 2023-09-29 | 16.18 | $15.88 | 600 |
| 2023-09-28 | 16.24 | $16.29 | 1600 |
| 2023-09-27 | 16.23 | $16.18 | 300 |
| 2023-09-26 | 16.23 | $16.16 | 200 |
| 2023-09-25 | 16.25 | $16.00 | 1000 |
| 2023-09-22 | 16.29 | $16.12 | 1000 |
| 2023-09-21 | 16.32 | $16.24 | 300 |
| 2023-09-20 | 16.33 | $16.25 | 2100 |
| 2023-09-19 | 16.33 | $16.33 | 700 |
| 2023-09-18 | 16.32 | $16.55 | 4200 |
| 2023-09-15 | 16.26 | $16.35 | 1600 |
| 2023-09-14 | 16.23 | $16.34 | 12500 |
| 2023-09-13 | 16.20 | $16.29 | 5600 |
| 2023-09-12 | 16.17 | $16.40 | 1200 |
| 2023-09-11 | 16.11 | $16.25 | 13700 |
| 2023-09-08 | 16.08 | $16.26 | 900 |
| 2023-09-07 | 16.04 | $15.98 | 200 |
| 2023-09-06 | 16.06 | $16.04 | 700 |
| 2023-09-05 | 16.06 | $16.43 | 900 |
| 2023-09-01 | 15.98 | $16.13 | 1700 |
| 2023-08-31 | 15.95 | $16.06 | 2800 |
| 2023-08-30 | 15.93 | $16.02 | 1200 |
| 2023-08-29 | 15.92 | $15.96 | 1600 |
| 2023-08-28 | 15.92 | $15.70 | 2700 |
| 2023-08-25 | 15.97 | $15.60 | 500 |
| 2023-08-24 | 16.06 | $15.65 | 2500 |
| 2023-08-23 | 16.14 | $15.73 | 400 |
| 2023-08-22 | 16.23 | $15.97 | 7800 |
| 2023-08-21 | 16.27 | $16.00 | 200 |
| 2023-08-18 | 16.32 | $16.03 | 900 |
| 2023-08-17 | 16.37 | $16.21 | 900 |
| 2023-08-16 | 16.38 | $16.23 | 100 |
| 2023-08-15 | 16.39 | $16.18 | 1000 |
| 2023-08-14 | 16.42 | $16.58 | 3800 |
| 2023-08-11 | 16.36 | $16.49 | 2400 |
| 2023-08-10 | 16.31 | $16.48 | 600 |
| 2023-08-09 | 16.26 | $16.33 | 2600 |
| 2023-08-08 | 16.23 | $16.21 | — |
| 2023-08-07 | 16.21 | $16.21 | — |
| 2023-08-04 | 16.19 | $16.21 | 100 |
| 2023-08-03 | 16.17 | $16.21 | 1000 |
| 2023-08-02 | 16.15 | $15.85 | 2600 |
| 2023-08-01 | 16.19 | $15.90 | 800 |
| 2023-07-31 | 16.23 | $16.26 | 5000 |
| 2023-07-28 | 16.21 | $16.00 | 800 |
| 2023-07-27 | 16.23 | $16.18 | 2100 |
| 2023-07-26 | 16.21 | $16.08 | 2000 |
| 2023-07-25 | 16.21 | $16.11 | 6600 |
| 2023-07-24 | 16.21 | $16.18 | 300 |
| 2023-07-21 | 16.18 | $16.31 | 1800 |
| 2023-07-20 | 16.13 | $16.26 | — |
| 2023-07-19 | 16.07 | $16.26 | 1900 |
| 2023-07-18 | 16.01 | $16.31 | 400 |
| 2023-07-17 | 15.92 | $15.83 | 600 |
| 2023-07-14 | 15.92 | $15.83 | 200 |
| 2023-07-13 | 15.91 | $16.01 | — |
| 2023-07-12 | 15.87 | $16.01 | 1300 |
| 2023-07-11 | 15.82 | $15.97 | 1900 |
| 2023-07-10 | 15.77 | $15.77 | 1500 |
| 2023-07-07 | 15.75 | $15.77 | 800 |
| 2023-07-06 | 15.73 | $15.29 | 200 |
| 2023-07-05 | 15.80 | $15.50 | 1800 |
| 2023-07-03 | 15.84 | $16.96 | 100 |
| 2023-06-30 | 15.58 | $15.33 | — |
| 2023-06-29 | 15.62 | $15.33 | 1400 |
| 2023-06-28 | 15.66 | $15.98 | 100 |
| 2023-06-27 | 15.57 | $15.30 | 900 |
| 2023-06-26 | 15.61 | $15.29 | 19900 |
| 2023-06-23 | 15.66 | $15.14 | 6300 |
| 2023-06-22 | 15.75 | $15.34 | 3900 |
| 2023-06-21 | 15.81 | $15.59 | 800 |
| 2023-06-20 | 15.82 | $15.44 | 400 |
| 2023-06-16 | 15.87 | $15.85 | 800 |
| 2023-06-15 | 15.83 | $15.45 | 500 |
| 2023-06-14 | 15.87 | $15.51 | 200 |
| 2023-06-13 | 15.91 | $15.78 | 2000 |
| 2023-06-12 | 15.88 | $15.45 | 300 |
| 2023-06-09 | 15.93 | $15.98 | 100 |
| 2023-06-08 | 15.86 | $15.98 | 500 |
| 2023-06-07 | 15.78 | $16.05 | 2400 |
| 2023-06-06 | 15.67 | $15.86 | 200 |
| 2023-06-05 | 15.59 | $15.95 | 100 |
| 2023-06-02 | 15.46 | $15.81 | 600 |
| 2023-06-01 | 15.35 | $15.60 | 800 |
| 2023-05-31 | 15.25 | $15.15 | 800 |
| 2023-05-30 | 15.24 | $15.18 | — |
| 2023-05-26 | 15.21 | $15.18 | — |
| 2023-05-25 | 15.18 | $15.18 | 1500 |
| 2023-05-24 | 15.14 | $15.42 | — |
| 2023-05-23 | 15.04 | $15.42 | 1400 |
| 2023-05-22 | 14.93 | $15.25 | 400 |
| 2023-05-19 | 14.83 | $15.32 | 7900 |
| 2023-05-18 | 14.70 | $14.89 | 5900 |
| 2023-05-17 | 14.63 | $14.77 | 700 |
| 2023-05-16 | 14.58 | $14.64 | 5500 |
| 2023-05-15 | 14.55 | $14.62 | 12000 |
| 2023-05-12 | 14.52 | $14.39 | 500 |
| 2023-05-11 | 14.53 | $14.91 | — |
| 2023-05-10 | 14.43 | $14.91 | 100 |
| 2023-05-09 | 14.32 | $15.00 | 500 |
| 2023-05-08 | 14.16 | $14.68 | 200 |
| 2023-05-05 | 14.05 | $14.35 | 2700 |
| 2023-05-04 | 14.00 | $13.78 | 1300 |
| 2023-05-03 | 14.05 | $13.90 | 1300 |
| 2023-05-02 | 14.08 | $13.70 | 1200 |
| 2023-05-01 | 14.17 | $14.31 | — |
| 2023-04-28 | 14.14 | $14.31 | 13800 |
| 2023-04-27 | 14.10 | $13.97 | 800 |
| 2023-04-26 | 14.13 | $13.97 | 3300 |
| 2023-04-25 | 14.17 | $13.99 | 2300 |
| 2023-04-24 | 14.20 | $14.06 | 3000 |
| 2023-04-21 | 14.23 | $14.15 | 200 |
| 2023-04-20 | 14.24 | $14.21 | 1900 |
| 2023-04-19 | 14.25 | $14.32 | 200 |
| 2023-04-18 | 14.22 | $14.45 | 300 |
| 2023-04-17 | 14.17 | $14.24 | 2100 |
| 2023-04-14 | 14.16 | $14.30 | 400 |
| 2023-04-13 | 14.12 | $14.32 | 1200 |
| 2023-04-12 | 14.08 | $14.41 | 3800 |
| 2023-04-11 | 14.01 | $14.36 | 4300 |
| 2023-04-10 | 13.95 | $14.10 | 500 |
| 2023-04-06 | 13.93 | $14.09 | 1100 |
| 2023-04-05 | 13.90 | $14.20 | 1400 |
| 2023-04-04 | 13.85 | $14.35 | — |
| 2023-04-03 | 13.76 | $14.35 | 800 |
| 2023-03-31 | 13.66 | $14.13 | 4200 |
| 2023-03-30 | 13.59 | $13.86 | 400 |
| 2023-03-29 | 13.57 | $13.73 | 5200 |
| 2023-03-28 | 13.57 | $13.64 | 2500 |
| 2023-03-27 | 13.60 | $13.46 | — |
| 2023-03-24 | 13.66 | $13.46 | 200 |
| 2023-03-23 | 13.74 | $14.03 | — |
| 2023-03-22 | 13.72 | $14.03 | 1400 |
| 2023-03-21 | 13.69 | $13.98 | 1400 |
| 2023-03-20 | 13.67 | $14.00 | 500 |
| 2023-03-17 | 13.65 | $13.65 | 900 |
| 2023-03-16 | 13.70 | $13.47 | 2600 |
| 2023-03-15 | 13.80 | $13.27 | 3500 |
| 2023-03-14 | 13.96 | $14.03 | — |
| 2023-03-13 | 13.98 | $14.03 | 900 |
| 2023-03-10 | 14.01 | $13.98 | 1000 |
| 2023-03-09 | 14.06 | $13.96 | 2000 |
| 2023-03-08 | 14.12 | $14.00 | 700 |
| 2023-03-07 | 14.19 | $14.11 | 1800 |
| 2023-03-06 | 14.24 | $14.41 | 3400 |
| 2023-03-03 | 14.24 | $14.61 | 400 |
| 2023-03-02 | 14.21 | $14.43 | 3000 |
| 2023-03-01 | 14.20 | $14.16 | 8500 |
| 2023-02-28 | 14.26 | $14.26 | 33000 |
| 2023-02-27 | 14.31 | $14.38 | 15300 |
| 2023-02-24 | 14.34 | $14.48 | 800 |
| 2023-02-23 | 14.35 | $14.18 | 800 |
| 2023-02-22 | 14.44 | $14.09 | 1800 |
| 2023-02-21 | 14.56 | $14.32 | 10600 |
| 2023-02-17 | 14.65 | $14.20 | 11900 |
| 2023-02-16 | 14.79 | $14.62 | 3100 |
| 2023-02-15 | 14.86 | $14.89 | 1000 |
| 2023-02-14 | 14.88 | $15.09 | 200 |
| 2023-02-13 | 14.87 | $14.92 | 11400 |
| 2023-02-10 | 14.90 | $14.99 | 4600 |
| 2023-02-09 | 14.91 | $14.85 | 2100 |
| 2023-02-08 | 14.96 | $14.89 | 3000 |
| 2023-02-07 | 15.02 | $14.53 | 8100 |
| 2023-02-06 | 15.15 | $14.60 | 4700 |
| 2023-02-03 | 15.30 | $15.00 | 1000 |
| 2023-02-02 | 15.39 | $14.71 | 1700 |
| 2023-02-01 | 15.55 | $15.05 | 3600 |
| 2023-01-31 | 15.67 | $15.56 | 86700 |
| 2023-01-30 | 15.71 | $15.54 | 4700 |
| 2023-01-27 | 15.75 | $15.79 | 1100 |
| 2023-01-26 | 15.74 | $15.64 | 3500 |
| 2023-01-25 | 15.77 | $15.60 | 400 |
| 2023-01-24 | 15.81 | $15.79 | 2200 |
| 2023-01-23 | 15.82 | $16.11 | 2500 |
| 2023-01-20 | 15.76 | $16.10 | 4200 |
| 2023-01-19 | 15.69 | $16.11 | 3500 |
| 2023-01-18 | 15.61 | $16.36 | 200 |
| 2023-01-17 | 15.47 | $16.11 | 600 |
| 2023-01-13 | 15.35 | $16.11 | 12300 |
| 2023-01-12 | 15.22 | $15.63 | 1800 |
| 2023-01-11 | 15.17 | $15.42 | 3300 |
| 2023-01-10 | 15.16 | $15.48 | 100 |
| 2023-01-09 | 15.14 | $15.65 | 4100 |
| 2023-01-06 | 15.08 | $15.38 | 1300 |
| 2023-01-05 | 15.07 | $14.84 | 3100 |
| 2023-01-04 | 15.18 | $15.14 | 100 |
| 2023-01-03 | 15.24 | $14.87 | 13800 |
| 2022-12-30 | 15.38 | $15.50 | 300 |
| 2022-12-29 | 15.40 | $15.55 | 1400 |
| 2022-12-28 | 15.42 | $15.41 | 5800 |
| 2022-12-27 | 15.48 | $15.86 | — |
| 2022-12-23 | 15.45 | $15.86 | 1100 |
| 2022-12-22 | 15.42 | $15.20 | 1400 |
| 2022-12-21 | 15.53 | $15.58 | 100 |
| 2022-12-20 | 15.58 | $15.49 | 2300 |
| 2022-12-19 | 15.66 | $15.04 | 300 |
| 2022-12-16 | 15.85 | $15.05 | 9300 |
| 2022-12-15 | 16.07 | $15.51 | 2300 |
| 2022-12-14 | 16.23 | $15.63 | 9100 |
| 2022-12-13 | 16.39 | $16.17 | 1400 |
| 2022-12-12 | 16.46 | $15.76 | 8100 |
| 2022-12-09 | 16.64 | $15.50 | 4100 |
| 2022-12-08 | 16.90 | $15.99 | 1600 |
| 2022-12-07 | 17.10 | $16.19 | 7600 |
| 2022-12-06 | 17.29 | $16.19 | 4800 |
| 2022-12-05 | 17.51 | $16.87 | 2800 |
| 2022-12-02 | 17.62 | $17.55 | 600 |
| 2022-12-01 | 17.60 | $17.55 | 2300 |
| 2022-11-30 | 17.58 | $17.28 | 4700 |
| 2022-11-29 | 17.61 | $17.04 | 900 |
| 2022-11-28 | 17.69 | $17.32 | 500 |
| 2022-11-25 | 17.73 | $17.72 | 100 |
| 2022-11-23 | 17.68 | $17.61 | 100 |
| 2022-11-22 | 17.65 | $17.61 | 1000 |
| 2022-11-21 | 17.61 | $17.29 | 400 |
| 2022-11-18 | 17.63 | $17.65 | 1600 |
| 2022-11-17 | 17.58 | $17.24 | 3400 |
| 2022-11-16 | 17.59 | $17.44 | — |
| 2022-11-15 | 17.57 | $17.44 | 800 |
| 2022-11-14 | 17.54 | $17.85 | 1300 |
| 2022-11-11 | 17.42 | $17.83 | 2900 |
| 2022-11-10 | 17.28 | $17.20 | 11200 |
| 2022-11-09 | 17.24 | $16.97 | 3600 |
| 2022-11-08 | 17.25 | $17.34 | 100 |
| 2022-11-07 | 17.17 | $17.29 | 8700 |
| 2022-11-04 | 17.10 | $17.33 | 900 |
| 2022-11-03 | 17.00 | $17.03 | 3200 |
| 2022-11-02 | 16.94 | $17.17 | 3100 |
| 2022-11-01 | 16.84 | $17.23 | 3000 |
| 2022-10-31 | 16.71 | $16.96 | 3100 |
| 2022-10-28 | 16.62 | $16.83 | 1200 |
| 2022-10-27 | 16.53 | $17.09 | 2000 |
| 2022-10-26 | 16.38 | $16.97 | 1800 |
| 2022-10-25 | 16.22 | $16.64 | — |
| 2022-10-24 | 16.11 | $16.64 | — |
| 2022-10-21 | 15.98 | $16.64 | 2800 |
| 2022-10-20 | 15.83 | $16.30 | 400 |
| 2022-10-19 | 15.72 | $15.76 | 100 |
| 2022-10-18 | 15.71 | $15.80 | 4700 |
| 2022-10-17 | 15.69 | $15.88 | 1700 |
| 2022-10-14 | 15.65 | $15.75 | 100 |
| 2022-10-13 | 15.63 | $15.75 | 800 |
| 2022-10-12 | 15.61 | $15.20 | 400 |
| 2022-10-11 | 15.70 | $15.56 | 1700 |
| 2022-10-10 | 15.73 | $16.50 | 200 |
| 2022-10-07 | 15.56 | $15.98 | 700 |
| 2022-10-06 | 15.48 | $16.06 | 1600 |
| 2022-10-05 | 15.38 | $16.28 | 400 |
| 2022-10-04 | 15.20 | $15.63 | 300 |
| 2022-10-03 | 15.14 | $15.63 | 3400 |
| 2022-09-30 | 15.07 | $15.10 | 600 |
| 2022-09-29 | 15.10 | $14.95 | 2000 |
| 2022-09-28 | 15.17 | $14.94 | 3000 |
| 2022-09-27 | 15.26 | $14.39 | 8300 |
| 2022-09-26 | 15.48 | $14.37 | 300 |
| 2022-09-23 | 15.74 | $14.82 | 3000 |
| 2022-09-22 | 15.94 | $16.07 | 300 |
| 2022-09-21 | 15.92 | $16.07 | 300 |
| 2022-09-20 | 15.89 | $16.06 | — |
| 2022-09-19 | 15.86 | $16.06 | 3400 |
| 2022-09-16 | 15.82 | $15.71 | 2200 |
| 2022-09-15 | 15.85 | $15.94 | 2600 |
| 2022-09-14 | 15.85 | $16.22 | 2800 |
| 2022-09-13 | 15.78 | $16.54 | 3900 |
| 2022-09-12 | 15.63 | $16.49 | 4900 |
| 2022-09-09 | 15.47 | $15.36 | 4900 |
| 2022-09-08 | 15.52 | $15.00 | 100 |
| 2022-09-07 | 15.66 | $15.02 | 2400 |
| 2022-09-06 | 15.82 | $15.39 | 2700 |
| 2022-09-02 | 15.93 | $15.58 | 5100 |
| 2022-09-01 | 16.02 | $15.27 | 7700 |
| 2022-08-31 | 16.18 | $16.01 | 200 |
| 2022-08-30 | 16.22 | $15.83 | 4500 |
| 2022-08-29 | 16.30 | $16.40 | 3700 |
| 2022-08-26 | 16.28 | $16.17 | 4000 |
| 2022-08-25 | 16.29 | $16.59 | 4800 |
| 2022-08-24 | 16.22 | $16.27 | 4300 |
| 2022-08-23 | 16.21 | $16.50 | 200 |
| 2022-08-22 | 16.15 | $15.88 | 6600 |
| 2022-08-19 | 16.21 | $15.99 | 887300 |
| 2022-08-18 | 16.25 | $16.02 | 25000 |
| 2022-08-17 | 16.30 | $16.02 | 3600 |
| 2022-08-16 | 16.35 | $16.20 | 16900 |
| 2022-08-15 | 16.37 | $16.13 | 1100 |
| 2022-08-12 | 16.41 | $16.50 | 3300 |
| 2022-08-11 | 16.37 | $16.46 | 4400 |
| 2022-08-10 | 16.34 | $16.23 | 3500 |
| 2022-08-09 | 16.35 | $15.98 | 15000 |
| 2022-08-08 | 16.41 | $16.23 | 2300 |
| 2022-08-05 | 16.44 | $16.27 | 900 |
| 2022-08-04 | 16.45 | $16.17 | 11300 |
| 2022-08-03 | 16.49 | $16.84 | 3200 |
| 2022-08-02 | 16.39 | $16.91 | 8700 |
| 2022-08-01 | 16.26 | $17.39 | 200 |
| 2022-07-29 | 16.01 | $17.39 | 11400 |
| 2022-07-28 | 15.72 | $17.32 | 18600 |
| 2022-07-27 | 15.39 | $16.80 | 1400 |
| 2022-07-26 | 15.12 | $16.08 | 1200 |
| 2022-07-25 | 14.97 | $15.84 | 700 |
| 2022-07-22 | 14.84 | $15.53 | 700 |
| 2022-07-21 | 14.77 | $15.34 | 300 |
| 2022-07-20 | 14.72 | $15.35 | 600 |
| 2022-07-19 | 14.67 | $15.34 | 800 |
| 2022-07-18 | 14.61 | $15.15 | 300 |
| 2022-07-15 | 14.60 | $14.43 | 100 |
| 2022-07-14 | 14.73 | $14.64 | — |
| 2022-07-13 | 14.85 | $14.64 | 1100 |
| 2022-07-12 | 14.99 | $15.16 | — |
| 2022-07-11 | 15.05 | $15.16 | — |
| 2022-07-08 | 15.13 | $15.16 | 2800 |
| 2022-07-07 | 15.22 | $15.55 | 500 |
| 2022-07-06 | 15.25 | $14.73 | 500 |
| 2022-07-05 | 15.46 | $14.83 | 7900 |
| 2022-07-01 | 15.69 | $15.77 | — |
| 2022-06-30 | 15.76 | $15.77 | 1700 |
| 2022-06-29 | 15.85 | $16.47 | 1100 |
| 2022-06-28 | 15.82 | $16.38 | 1100 |
| 2022-06-27 | 15.80 | $14.80 | — |
| 2022-06-24 | 16.11 | $14.80 | — |
| 2022-06-23 | 16.48 | $14.80 | 800 |
| 2022-06-22 | 16.91 | $15.61 | 2400 |
| 2022-06-21 | 17.24 | $16.29 | 2000 |
| 2022-06-17 | 17.49 | $15.52 | 500 |
| 2022-06-16 | 17.94 | $16.44 | 1000 |
| 2022-06-15 | 18.27 | $16.93 | 1900 |
| 2022-06-14 | 18.54 | $16.96 | 4000 |
| 2022-06-13 | 18.86 | $18.02 | 1000 |
| 2022-06-10 | 19.00 | $18.22 | 1800 |
| 2022-06-09 | 19.12 | $19.11 | 1000 |
| 2022-06-08 | 19.07 | $19.59 | 700 |
| 2022-06-07 | 18.91 | $18.95 | 11300 |
| 2022-06-06 | 18.85 | $18.95 | 13900 |
| 2022-06-03 | 18.78 | $18.92 | 700 |
| 2022-06-02 | 18.70 | $18.85 | 6600 |
| 2022-06-01 | 18.63 | $18.92 | 800 |
| 2022-05-31 | 18.52 | $18.60 | 14800 |
| 2022-05-27 | 18.47 | $18.54 | 400 |
| 2022-05-26 | 18.41 | $18.44 | 200 |
| 2022-05-25 | 18.37 | $18.36 | 1700 |
| 2022-05-24 | 18.33 | $18.11 | 1000 |
| 2022-05-23 | 18.34 | $18.30 | 2200 |
| 2022-05-20 | 18.31 | $18.01 | 900 |
| 2022-05-19 | 18.33 | $18.40 | 600 |
| 2022-05-18 | 18.28 | $18.26 | 600 |
| 2022-05-17 | 18.24 | $19.03 | 100 |
| 2022-05-16 | 18.02 | $18.61 | 500 |
| 2022-05-13 | 17.87 | $17.42 | 600 |
| 2022-05-12 | 17.93 | $17.45 | — |
| 2022-05-11 | 18.00 | $17.45 | 500 |
| 2022-05-10 | 18.07 | $17.26 | 700 |
| 2022-05-09 | 18.20 | $18.17 | — |
| 2022-05-06 | 18.15 | $18.17 | 200 |
| 2022-05-05 | 18.09 | $18.23 | 1500 |
| 2022-05-04 | 18.01 | $18.55 | 7800 |
| 2022-05-03 | 17.85 | $17.91 | 400 |
| 2022-05-02 | 17.79 | $17.28 | 500 |
| 2022-04-29 | 17.85 | $18.03 | 600 |
| 2022-04-28 | 17.76 | $17.67 | 6400 |
| 2022-04-27 | 17.72 | $17.22 | 300 |
| 2022-04-26 | 17.78 | $17.00 | — |
| 2022-04-25 | 17.89 | $17.00 | 1200 |
| 2022-04-22 | 18.01 | $17.18 | 600 |
| 2022-04-21 | 18.11 | $18.03 | 500 |
| 2022-04-20 | 18.04 | $18.25 | — |
| 2022-04-19 | 17.91 | $18.25 | — |
| 2022-04-18 | 17.76 | $18.25 | 600 |
| 2022-04-14 | 17.58 | $18.03 | 500 |
| 2022-04-13 | 17.41 | $17.87 | 200 |
| 2022-04-12 | 17.25 | $17.59 | 500 |
| 2022-04-11 | 17.11 | $17.25 | 4000 |
| 2022-04-08 | 17.02 | $17.46 | 2200 |
| 2022-04-07 | 16.87 | $17.02 | 400 |
| 2022-04-06 | 16.79 | $16.62 | 1300 |
| 2022-04-05 | 16.77 | $16.83 | 1300 |
| 2022-04-04 | 16.71 | $17.04 | 2600 |
| 2022-04-01 | 16.58 | $17.05 | 800 |
| 2022-03-31 | 16.44 | $16.83 | 4800 |
| 2022-03-30 | 16.31 | $16.28 | — |
| 2022-03-29 | 16.28 | $16.28 | 700 |
| 2022-03-28 | 16.24 | $16.30 | 800 |
| 2022-03-25 | 16.18 | $16.47 | 4800 |
| 2022-03-24 | 16.09 | $15.93 | 1300 |
| 2022-03-23 | 16.08 | $16.11 | 300 |
| 2022-03-22 | 16.04 | $16.17 | 800 |
| 2022-03-21 | 15.98 | $16.01 | 2800 |
| 2022-03-18 | 15.93 | $15.74 | — |
| 2022-03-17 | 15.94 | $15.74 | 500 |
| 2022-03-16 | 15.94 | $15.28 | 2000 |
| 2022-03-15 | 16.04 | $14.94 | 600 |
| 2022-03-14 | 16.23 | $15.18 | 1500 |
| 2022-03-11 | 16.39 | $16.20 | 500 |
| 2022-03-10 | 16.36 | $16.39 | 1800 |
| 2022-03-09 | 16.28 | $16.42 | 400 |
| 2022-03-08 | 16.17 | $16.40 | 1700 |
| 2022-03-07 | 16.06 | $16.65 | 3600 |
| 2022-03-04 | 15.86 | $16.59 | 28500 |
| 2022-03-03 | 15.65 | $16.22 | 30800 |
| 2022-03-02 | 15.47 | $16.56 | 300 |
| 2022-03-01 | 15.20 | $16.00 | 800 |
| 2022-02-28 | 14.99 | $15.53 | 48000 |
| 2022-02-25 | 14.85 | $14.78 | — |
| 2022-02-24 | 14.85 | $14.78 | — |
| 2022-02-23 | 14.84 | $14.78 | 700 |
| 2022-02-22 | 14.83 | $14.49 | 1500 |
| 2022-02-18 | 14.88 | $14.71 | 2800 |
| 2022-02-17 | 14.89 | $14.99 | — |
| 2022-02-16 | 14.84 | $14.99 | 2100 |
| 2022-02-15 | 14.78 | $14.88 | 200 |
| 2022-02-14 | 14.73 | $14.70 | 700 |
| 2022-02-11 | 14.72 | $14.60 | 26300 |
| 2022-02-10 | 14.72 | $14.69 | 5100 |
| 2022-02-09 | 14.70 | $14.53 | 100 |
| 2022-02-08 | 14.71 | $14.41 | 1500 |
| 2022-02-07 | 14.74 | $14.79 | 300 |
| 2022-02-04 | 14.70 | $14.95 | 4400 |
| 2022-02-03 | 14.61 | $15.00 | 1500 |
| 2022-02-02 | 14.50 | $14.97 | 1300 |
| 2022-02-01 | 14.38 | $14.45 | 800 |
| 2022-01-31 | 14.35 | $14.28 | 2700 |
| 2022-01-28 | 14.34 | $14.02 | 7300 |
| 2022-01-27 | 14.39 | $14.03 | 100 |
| 2022-01-26 | 14.45 | $14.44 | 1200 |
| 2022-01-25 | 14.42 | $14.16 | 100 |
| 2022-01-24 | 14.45 | $13.90 | 1200 |
| 2022-01-21 | 14.54 | $14.09 | 3100 |
| 2022-01-20 | 14.60 | $14.50 | 2300 |
| 2022-01-19 | 14.58 | $14.83 | — |
| 2022-01-18 | 14.49 | $14.83 | 600 |
| 2022-01-14 | 14.37 | $14.55 | 1100 |
| 2022-01-13 | 14.30 | $14.67 | 3500 |
| 2022-01-12 | 14.19 | $14.74 | 500 |
| 2022-01-11 | 14.05 | $14.30 | 600 |
| 2022-01-10 | 13.97 | $14.20 | 5500 |
| 2022-01-07 | 13.90 | $14.33 | 2500 |
| 2022-01-06 | 13.79 | $14.14 | 2100 |
| 2022-01-05 | 13.71 | $14.01 | 1100 |
| 2022-01-04 | 13.64 | $14.31 | 400 |
| 2022-01-03 | 13.49 | $13.91 | — |
| 2021-12-31 | 13.40 | $13.91 | — |
| 2021-12-30 | 13.30 | $13.91 | 100 |
| 2021-12-29 | 13.19 | $15.00 | 500 |
| 2021-12-28 | 12.83 | $15.00 | 500 |
| 2021-12-27 | 12.41 | $13.68 | — |
| 2021-12-23 | 12.20 | $13.68 | — |
| 2021-12-22 | 11.97 | $13.68 | 1000 |
| 2021-12-21 | 11.70 | $9.57 | — |
| 2021-12-20 | 12.26 | $9.57 | — |
| 2021-12-17 | 12.92 | $9.57 | 200 |
| 2021-12-16 | 13.68 | $13.36 | — |
| 2021-12-15 | 13.77 | $13.36 | — |
| 2021-12-14 | 13.87 | $13.36 | 900 |
| 2021-12-13 | 14.00 | $14.09 | — |
| 2021-12-10 | 13.99 | $14.09 | 800 |
| 2021-12-09 | 13.97 | $14.13 | — |
| 2021-12-08 | 13.95 | $14.13 | — |
| 2021-12-07 | 13.92 | $14.13 | 800 |
| 2021-12-06 | 13.89 | $13.75 | — |
| 2021-12-03 | 13.94 | $13.75 | — |
| 2021-12-02 | 14.00 | $13.75 | — |
| 2021-12-01 | 14.06 | $13.75 | — |
| 2021-11-30 | 14.14 | $13.75 | 8600 |
| 2021-11-29 | 14.22 | $14.05 | 400 |
| 2021-11-26 | 14.26 | $14.00 | — |
| 2021-11-24 | 14.32 | $14.00 | — |
| 2021-11-23 | 14.38 | $14.00 | 4000 |
| 2021-11-22 | 14.46 | $14.23 | 100 |
| 2021-11-19 | 14.50 | $14.23 | — |
| 2021-11-18 | 14.54 | $14.23 | 3500 |
| 2021-11-17 | 14.59 | $14.28 | — |
| 2021-11-16 | 14.64 | $14.28 | 600 |
| 2021-11-15 | 14.69 | $14.48 | — |
| 2021-11-12 | 14.70 | $14.48 | 400 |
| 2021-11-11 | 14.72 | $14.32 | — |
| 2021-11-10 | 14.78 | $14.32 | 700 |
| 2021-11-09 | 14.84 | $14.76 | 800 |
| 2021-11-08 | 14.81 | $14.61 | — |
| 2021-11-05 | 14.81 | $14.61 | 900 |
| 2021-11-04 | 14.81 | $14.76 | 4400 |
| 2021-11-03 | 14.77 | $14.58 | 600 |
| 2021-11-02 | 14.77 | $14.86 | — |
| 2021-11-01 | 14.70 | $14.86 | 100 |
| 2021-10-29 | 14.62 | $14.26 | — |
| 2021-10-28 | 14.65 | $14.26 | 800 |
| 2021-10-27 | 14.68 | $14.41 | 500 |
| 2021-10-26 | 14.68 | $14.55 | 1700 |
| 2021-10-25 | 14.65 | $15.00 | 400 |
| 2021-10-22 | 14.52 | $14.45 | 300 |
| 2021-10-21 | 14.48 | $14.51 | — |
| 2021-10-20 | 14.42 | $14.51 | — |
| 2021-10-19 | 14.34 | $14.51 | — |
| 2021-10-18 | 14.25 | $14.51 | — |
| 2021-10-15 | 14.14 | $14.51 | 200 |
| 2021-10-14 | 14.02 | $14.20 | 1400 |
| 2021-10-13 | 13.93 | $13.86 | — |
| 2021-10-12 | 13.90 | $13.86 | — |
| 2021-10-11 | 13.87 | $13.86 | — |
| 2021-10-08 | 13.82 | $13.86 | — |
| 2021-10-07 | 13.77 | $13.86 | 1100 |
| 2021-10-06 | 13.71 | $14.14 | 3100 |
| 2021-10-05 | 13.57 | $14.14 | 1400 |
| 2021-10-04 | 13.41 | $13.99 | 4200 |
| 2021-10-01 | 13.26 | $13.46 | 500 |
| 2021-09-30 | 13.19 | $13.40 | 1500 |
| 2021-09-29 | 13.12 | $13.41 | 200 |
| 2021-09-28 | 13.04 | $13.30 | — |
| 2021-09-27 | 12.97 | $13.30 | — |
| 2021-09-24 | 12.88 | $13.30 | 3000 |
| 2021-09-23 | 12.78 | $13.11 | 500 |
| 2021-09-22 | 12.71 | $12.80 | 1800 |
| 2021-09-21 | 12.69 | $12.74 | — |
| 2021-09-20 | 12.67 | $12.74 | — |
| 2021-09-17 | 12.66 | $12.74 | — |
| 2021-09-16 | 12.64 | $12.74 | — |
| 2021-09-15 | 12.61 | $12.74 | — |
| 2021-09-14 | 12.59 | $12.74 | 700 |
| 2021-09-13 | 12.56 | $12.62 | — |
| 2021-09-10 | 12.55 | $12.62 | — |
| 2021-09-09 | 12.54 | $12.62 | 400 |
| 2021-09-08 | 12.53 | $12.53 | 800 |
| 2021-09-07 | 12.54 | $12.77 | — |
| 2021-09-03 | 12.49 | $12.77 | 3600 |
| 2021-09-02 | 12.44 | $12.73 | 1700 |
| 2021-09-01 | 12.39 | $12.59 | 2400 |
| 2021-08-31 | 12.37 | $12.46 | 1700 |
| 2021-08-30 | 12.37 | $12.75 | — |
| 2021-08-27 | 12.30 | $12.75 | 1100 |
| 2021-08-26 | 12.23 | $12.53 | — |
| 2021-08-25 | 12.20 | $12.53 | 1100 |
| 2021-08-24 | 12.16 | $12.20 | 2000 |
| 2021-08-23 | 12.18 | $12.28 | 2500 |
| 2021-08-20 | 12.20 | $11.70 | 100 |
| 2021-08-19 | 12.34 | $11.68 | 100 |
| 2021-08-18 | 12.51 | $11.99 | 2700 |
| 2021-08-17 | 12.64 | $12.74 | — |
| 2021-08-16 | 12.64 | $12.74 | — |
| 2021-08-13 | 12.64 | $12.74 | 2500 |
| 2021-08-12 | 12.64 | $12.77 | — |
| 2021-08-11 | 12.63 | $12.77 | 16000 |
| 2021-08-10 | 12.62 | $12.55 | — |
| 2021-08-09 | 12.66 | $12.55 | 1200 |
| 2021-08-06 | 12.71 | $12.70 | 500 |
| 2021-08-05 | 12.73 | $12.86 | — |
| 2021-08-04 | 12.73 | $12.86 | 2300 |
| 2021-08-03 | 12.72 | $12.84 | 600 |
| 2021-08-02 | 12.72 | $12.30 | 800 |
| 2021-07-30 | 12.84 | $12.82 | 1900 |
| 2021-07-29 | 12.86 | $13.03 | 2500 |
| 2021-07-28 | 12.85 | $12.91 | 1600 |
| 2021-07-27 | 12.86 | $12.70 | 100 |
| 2021-07-26 | 12.91 | $13.05 | 300 |
| 2021-07-23 | 12.91 | $12.82 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.32
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.88
Average
17.04
Maximum
24.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 22.32 | $22.60 | 253600 |
| 2026-07-17 | 22.18 | $22.74 | 37525 |
| 2026-07-16 | 21.96 | $22.52 | 64029 |
| 2026-07-15 | 21.77 | $22.23 | 166500 |
| 2026-07-14 | 21.62 | $22.20 | 72800 |
| 2026-07-13 | 21.46 | $22.20 | 267542 |
| 2026-07-10 | 21.26 | $21.99 | 500 |
| 2026-07-09 | 21.09 | $21.99 | 33124 |
| 2026-07-08 | 20.89 | $22.06 | 18700 |
| 2026-07-07 | 20.63 | $21.35 | 5248 |
| 2026-07-06 | 20.56 | $21.09 | 95308 |
| 2026-07-02 | 20.56 | $20.91 | 34100 |
| 2026-07-01 | 20.64 | $21.06 | 878 |
| 2026-06-30 | 20.70 | $21.00 | 19727 |
| 2026-06-29 | 20.80 | $20.79 | 489928 |
| 2026-06-26 | 21.01 | $20.96 | 39324 |
| 2026-06-25 | 21.22 | $21.13 | 17400 |
| 2026-06-24 | 21.44 | $20.86 | 38300 |
| 2026-06-23 | 21.80 | $21.54 | 30500 |
| 2026-06-22 | 22.03 | $21.65 | 1.0M |
| 2026-06-18 | 22.30 | $21.53 | 54006 |
| 2026-06-17 | 22.66 | $21.96 | 64300 |
| 2026-06-16 | 22.97 | $21.96 | 4.3M |
| 2026-06-15 | 23.35 | $23.25 | 600 |
| 2026-06-12 | 23.41 | $23.25 | 22719 |
| 2026-06-11 | 23.49 | $23.33 | 13500 |
| 2026-06-10 | 23.55 | $23.40 | 1100 |
| 2026-06-09 | 23.61 | $23.06 | 3900 |
| 2026-06-08 | 23.78 | $23.80 | — |
| 2026-06-05 | 23.76 | $23.80 | 200 |
| 2026-06-04 | 23.73 | $23.80 | 206 |
| 2026-06-03 | 23.69 | $23.57 | 240 |
| 2026-06-02 | 23.71 | $23.70 | 915 |
| 2026-06-01 | 23.69 | $23.36 | 2100 |
| 2026-05-29 | 23.77 | $23.03 | 6809 |
| 2026-05-28 | 23.98 | $23.43 | 1944 |
| 2026-05-27 | 24.09 | $23.47 | 100 |
| 2026-05-26 | 24.21 | $23.47 | 6533 |
| 2026-05-22 | 24.35 | $24.07 | 1500 |
| 2026-05-21 | 24.32 | $24.20 | 300 |
| 2026-05-20 | 24.24 | $24.20 | 3441 |
| 2026-05-19 | 24.13 | $24.42 | 3700 |
| 2026-05-18 | 23.91 | $24.27 | 2810 |
| 2026-05-15 | 23.69 | $24.19 | 2604 |
| 2026-05-14 | 23.44 | $23.58 | 500 |
| 2026-05-13 | 23.32 | $23.18 | 200 |
| 2026-05-12 | 23.29 | $23.18 | 200 |
| 2026-05-11 | 23.25 | $23.18 | 1530 |
| 2026-05-08 | 23.20 | $23.17 | 3341 |
| 2026-05-07 | 23.14 | $22.94 | 125 |
| 2026-05-06 | 23.13 | $23.26 | 1036 |
| 2026-05-05 | 23.01 | $23.57 | 700 |
| 2026-05-04 | 22.77 | $23.19 | 6844 |
| 2026-05-01 | 22.58 | $23.05 | 225 |
| 2026-04-30 | 22.40 | $23.11 | 1415 |
| 2026-04-29 | 22.16 | $23.01 | 1700 |
| 2026-04-28 | 21.90 | $22.36 | 2105 |
| 2026-04-27 | 21.79 | $22.21 | 3132 |
| 2026-04-24 | 21.71 | $22.02 | 103 |
| 2026-04-23 | 21.68 | $22.05 | 200 |
| 2026-04-22 | 21.63 | $21.85 | 915 |
| 2026-04-21 | 21.64 | $21.83 | 600 |
| 2026-04-20 | 21.67 | $21.75 | 1000 |
| 2026-04-17 | 21.73 | $21.30 | 2900 |
| 2026-04-16 | 21.95 | $22.18 | 1300 |
| 2026-04-15 | 21.94 | $22.14 | 1310 |
| 2026-04-14 | 21.95 | $22.17 | 100 |
| 2026-04-13 | 21.96 | $22.17 | 532 |
| 2026-04-10 | 21.98 | $22.07 | 900 |
| 2026-04-09 | 22.03 | $21.74 | 700 |
| 2026-04-08 | 22.21 | $21.95 | 1700 |
| 2026-04-07 | 22.36 | $22.68 | 834 |
| 2026-04-06 | 22.31 | $22.41 | 2000 |
| 2026-04-02 | 22.35 | $22.33 | 5600 |
| 2026-04-01 | 22.42 | $21.75 | 26400 |
| 2026-03-31 | 22.69 | $22.22 | 17100 |
| 2026-03-30 | 22.86 | $22.58 | 7300 |
| 2026-03-27 | 22.97 | $22.75 | 2917 |
| 2026-03-26 | 23.04 | $22.74 | 746 |
| 2026-03-25 | 23.12 | $22.46 | 1044 |
| 2026-03-24 | 23.31 | $22.88 | 1000 |
| 2026-03-23 | 23.40 | $22.94 | 1500 |
| 2026-03-20 | 23.49 | $23.54 | 1700 |
| 2026-03-19 | 23.40 | $23.32 | 2000 |
| 2026-03-18 | 23.35 | $23.19 | 1327 |
| 2026-03-17 | 23.32 | $23.04 | 3200 |
| 2026-03-16 | 23.33 | $23.16 | 2200 |
| 2026-03-13 | 23.30 | $22.92 | 1221 |
| 2026-03-12 | 23.32 | $22.87 | 9700 |
| 2026-03-11 | 23.35 | $23.06 | 19100 |
| 2026-03-10 | 23.33 | $22.87 | 19308 |
| 2026-03-09 | 23.34 | $23.36 | 13800 |
| 2026-03-06 | 23.20 | $23.09 | 50830 |
| 2026-03-05 | 23.09 | $22.84 | 1619 |
| 2026-03-04 | 23.03 | $23.02 | 308 |
| 2026-03-03 | 22.89 | $22.93 | 15000 |
| 2026-03-02 | 22.73 | $23.13 | 3800 |
| 2026-02-27 | 22.47 | $22.65 | 200 |
| 2026-02-26 | 22.29 | $22.65 | 500 |
| 2026-02-25 | 22.07 | $22.40 | 3046 |
| 2026-02-24 | 21.87 | $22.25 | 911 |
| 2026-02-23 | 21.66 | $21.98 | 3200 |
| 2026-02-20 | 21.49 | $21.84 | 800 |
| 2026-02-19 | 21.32 | $21.52 | 2127 |
| 2026-02-18 | 21.20 | $21.23 | 3300 |
| 2026-02-17 | 21.16 | $21.00 | 2600 |
| 2026-02-13 | 21.17 | $21.10 | 700 |
| 2026-02-12 | 21.14 | $21.00 | 2402 |
| 2026-02-11 | 21.14 | $20.93 | 3118 |
| 2026-02-10 | 21.16 | $20.82 | 644 |
| 2026-02-09 | 21.21 | $20.90 | 2100 |
| 2026-02-06 | 21.24 | $20.90 | 5100 |
| 2026-02-05 | 21.27 | $20.53 | 3300 |
| 2026-02-04 | 21.41 | $21.10 | 2212 |
| 2026-02-03 | 21.40 | $21.00 | 1023 |
| 2026-02-02 | 21.41 | $21.42 | — |
| 2026-01-30 | 21.28 | $21.42 | 20500 |
| 2026-01-29 | 21.11 | $21.53 | 2000 |
| 2026-01-28 | 20.87 | $21.51 | 600 |
| 2026-01-27 | 20.57 | $21.30 | 2512 |
| 2026-01-26 | 20.26 | $20.92 | 7530 |
| 2026-01-23 | 20.01 | $20.64 | 2912 |
| 2026-01-22 | 19.78 | $20.48 | 2926 |
| 2026-01-21 | 19.56 | $20.24 | 11400 |
| 2026-01-20 | 19.37 | $19.67 | 3500 |
| 2026-01-16 | 19.31 | $19.64 | 1049 |
| 2026-01-15 | 19.26 | $19.37 | 2800 |
| 2026-01-14 | 19.28 | $19.43 | 6805 |
| 2026-01-13 | 19.30 | $19.54 | 1100 |
| 2026-01-12 | 19.29 | $19.59 | 302 |
| 2026-01-09 | 19.26 | $19.43 | 1600 |
| 2026-01-08 | 19.28 | $18.86 | 3348 |
| 2026-01-07 | 19.49 | $19.03 | 5000 |
| 2026-01-06 | 19.69 | $19.27 | 4207 |
| 2026-01-05 | 19.87 | $19.48 | 6100 |
| 2026-01-02 | 20.01 | $19.95 | 6521 |
| 2025-12-31 | 20.04 | $20.09 | 713 |
| 2025-12-30 | 20.03 | $20.24 | 709 |
| 2025-12-29 | 19.97 | $20.09 | 2907 |
| 2025-12-26 | 19.95 | $20.06 | 172 |
| 2025-12-24 | 19.93 | $20.06 | 1400 |
| 2025-12-23 | 19.90 | $19.78 | 172 |
| 2025-12-22 | 19.95 | $19.78 | 2226 |
| 2025-12-19 | 20.02 | $19.62 | 6200 |
| 2025-12-18 | 20.15 | $19.47 | 5400 |
| 2025-12-17 | 20.35 | $19.72 | 6500 |
| 2025-12-16 | 20.51 | $19.52 | 10800 |
| 2025-12-15 | 20.76 | $20.10 | 7345 |
| 2025-12-12 | 20.88 | $20.62 | 15827 |
| 2025-12-11 | 20.85 | $20.42 | 3040 |
| 2025-12-10 | 20.87 | $20.44 | 4400 |
| 2025-12-09 | 20.87 | $20.34 | 3300 |
| 2025-12-08 | 20.90 | $20.64 | 1.1M |
| 2025-12-05 | 20.82 | $20.94 | 3600 |
| 2025-12-04 | 20.62 | $20.61 | 2900 |
| 2025-12-03 | 20.47 | $20.65 | 27217 |
| 2025-12-02 | 20.27 | $20.15 | 1815 |
| 2025-12-01 | 20.16 | $20.30 | 53443 |
| 2025-11-28 | 19.98 | $19.82 | — |
| 2025-11-26 | 19.90 | $19.82 | 1000 |
| 2025-11-25 | 19.79 | $19.63 | 6000 |
| 2025-11-24 | 19.70 | $19.63 | 19900 |
| 2025-11-21 | 19.59 | $19.56 | 3100 |
| 2025-11-20 | 19.47 | $19.69 | 7140 |
| 2025-11-19 | 19.27 | $19.66 | 11900 |
| 2025-11-18 | 19.03 | $19.47 | 6500 |
| 2025-11-17 | 18.79 | $19.06 | 1210 |
| 2025-11-14 | 18.63 | $18.88 | 5600 |
| 2025-11-13 | 18.48 | $18.69 | 10400 |
| 2025-11-12 | 18.35 | $18.87 | 4900 |
| 2025-11-11 | 18.14 | $18.90 | 7329 |
| 2025-11-10 | 17.87 | $18.47 | 3400 |
| 2025-11-07 | 17.68 | $18.01 | 2301 |
| 2025-11-06 | 17.59 | $17.92 | 600 |
| 2025-11-05 | 17.51 | $17.66 | 1025 |
| 2025-11-04 | 17.51 | $17.44 | 6200 |
| 2025-11-03 | 17.57 | $17.63 | 3900 |
| 2025-10-31 | 17.60 | $17.76 | 1300 |
| 2025-10-30 | 17.59 | $17.82 | 500 |
| 2025-10-29 | 17.56 | $17.82 | 1113 |
| 2025-10-28 | 17.54 | $17.85 | 4520 |
| 2025-10-27 | 17.50 | $17.75 | 400 |
| 2025-10-24 | 17.49 | $17.68 | 1424 |
| 2025-10-23 | 17.51 | $17.75 | 3300 |
| 2025-10-22 | 17.51 | $17.70 | 341 |
| 2025-10-21 | 17.54 | $17.51 | 33200 |
| 2025-10-20 | 17.64 | $17.57 | 147449 |
| 2025-10-17 | 17.74 | $17.47 | 1700 |
| 2025-10-16 | 17.91 | $17.50 | 6500 |
| 2025-10-15 | 18.11 | $17.81 | 16000 |
| 2025-10-14 | 18.25 | $17.86 | 64030 |
| 2025-10-13 | 18.42 | $17.99 | 2245 |
| 2025-10-10 | 18.58 | $17.93 | 1.4M |
| 2025-10-09 | 18.80 | $18.04 | 9100 |
| 2025-10-08 | 19.02 | $18.96 | 4000 |
| 2025-10-07 | 19.00 | $19.01 | 1300 |
| 2025-10-06 | 18.96 | $19.10 | 8734 |
| 2025-10-03 | 18.88 | $18.82 | 3521 |
| 2025-10-02 | 18.87 | $18.45 | 1633 |
| 2025-10-01 | 18.97 | $18.73 | 700 |
| 2025-09-30 | 19.00 | $18.57 | 1711 |
| 2025-09-29 | 19.08 | $19.10 | 1203 |
| 2025-09-26 | 19.01 | $19.18 | 4402 |
| 2025-09-25 | 18.89 | $19.04 | 1000 |
| 2025-09-24 | 18.79 | $19.00 | 4905 |
| 2025-09-23 | 18.67 | $18.71 | 24501 |
| 2025-09-22 | 18.62 | $18.64 | 4200 |
| 2025-09-19 | 18.58 | $18.43 | 15800 |
| 2025-09-18 | 18.59 | $18.69 | — |
| 2025-09-17 | 18.52 | $18.69 | 200 |
| 2025-09-16 | 18.43 | $18.79 | 10200 |
| 2025-09-15 | 18.29 | $18.30 | 3100 |
| 2025-09-12 | 18.27 | $18.55 | 3000 |
| 2025-09-11 | 18.18 | $18.42 | 3900 |
| 2025-09-10 | 18.10 | $18.30 | 1416 |
| 2025-09-09 | 18.04 | $18.15 | 6500 |
| 2025-09-08 | 18.02 | $18.06 | 56736 |
| 2025-09-05 | 18.03 | $17.93 | 3231 |
| 2025-09-04 | 18.08 | $18.05 | 2436 |
| 2025-09-03 | 18.10 | $18.13 | 2547 |
| 2025-09-02 | 18.11 | $18.25 | 1900 |
| 2025-08-29 | 18.08 | $18.34 | 15238 |
| 2025-08-28 | 18.02 | $18.25 | — |
| 2025-08-27 | 17.98 | $18.25 | 1011 |
| 2025-08-26 | 17.93 | $17.92 | 2006 |
| 2025-08-25 | 17.97 | $18.13 | 4438 |
| 2025-08-22 | 17.97 | $18.27 | 2100 |
| 2025-08-21 | 17.92 | $18.14 | 2000 |
| 2025-08-20 | 17.90 | $17.94 | 200 |
| 2025-08-19 | 17.95 | $17.96 | 9800 |
| 2025-08-18 | 18.01 | $18.05 | 6200 |
| 2025-08-15 | 18.05 | $17.96 | 100 |
| 2025-08-14 | 18.14 | $18.00 | 300 |
| 2025-08-13 | 18.24 | $18.04 | 1000 |
| 2025-08-12 | 18.34 | $18.25 | 600 |
| 2025-08-11 | 18.41 | $18.16 | 300 |
| 2025-08-08 | 18.53 | $18.52 | — |
| 2025-08-07 | 18.55 | $18.52 | 400 |
| 2025-08-06 | 18.58 | $18.34 | 2500 |
| 2025-08-05 | 18.68 | $18.38 | 700 |
| 2025-08-04 | 18.79 | $19.10 | 1000 |
| 2025-08-01 | 18.69 | $18.33 | 9000 |
| 2025-07-31 | 18.81 | $18.66 | 3500 |
| 2025-07-30 | 18.86 | $19.01 | 1100 |
| 2025-07-29 | 18.80 | $19.11 | 800 |
| 2025-07-28 | 18.70 | $18.80 | 19700 |
| 2025-07-25 | 18.68 | $18.70 | 600 |
| 2025-07-24 | 18.69 | $18.94 | 300 |
| 2025-07-23 | 18.61 | $18.88 | 8400 |
| 2025-07-22 | 18.55 | $18.66 | 4300 |
| 2025-07-21 | 18.54 | $18.67 | 700 |
| 2025-07-18 | 18.52 | $18.58 | — |
| 2025-07-17 | 18.53 | $18.58 | 400 |
| 2025-07-16 | 18.55 | $18.68 | 3100 |
| 2025-07-15 | 18.53 | $18.57 | 1800 |
| 2025-07-14 | 18.55 | $18.61 | 1700 |
| 2025-07-11 | 18.57 | $18.63 | 400 |
| 2025-07-10 | 18.58 | $18.63 | 1300 |
| 2025-07-09 | 18.59 | $18.57 | 300 |
| 2025-07-08 | 18.63 | $18.65 | 300 |
| 2025-07-07 | 18.66 | $18.62 | 4000 |
| 2025-07-03 | 18.69 | $18.73 | 200 |
| 2025-07-02 | 18.70 | $18.87 | 1000 |
| 2025-07-01 | 18.67 | $18.10 | 600 |
| 2025-06-30 | 18.88 | $18.88 | 500 |
| 2025-06-27 | 18.88 | $18.60 | 1600 |
| 2025-06-26 | 18.97 | $18.70 | 2300 |
| 2025-06-25 | 19.04 | $18.55 | — |
| 2025-06-24 | 19.18 | $18.55 | 4100 |
| 2025-06-23 | 19.34 | $18.60 | 1400 |
| 2025-06-20 | 19.51 | $19.24 | 200 |
| 2025-06-18 | 19.51 | $19.28 | 1300 |
| 2025-06-17 | 19.49 | $19.41 | — |
| 2025-06-16 | 19.42 | $19.41 | 200 |
| 2025-06-13 | 19.33 | $19.48 | 1800 |
| 2025-06-12 | 19.18 | $19.18 | — |
| 2025-06-11 | 19.09 | $19.18 | 900 |
| 2025-06-10 | 18.97 | $18.90 | 4100 |
| 2025-06-09 | 18.91 | $18.87 | 400 |
| 2025-06-06 | 18.84 | $18.72 | 17500 |
| 2025-06-05 | 18.79 | $18.77 | 3800 |
| 2025-06-04 | 18.71 | $18.75 | 1800 |
| 2025-06-03 | 18.61 | $18.45 | 3400 |
| 2025-06-02 | 18.57 | $18.52 | 700 |
| 2025-05-30 | 18.50 | $18.35 | 19600 |
| 2025-05-29 | 18.46 | $18.28 | — |
| 2025-05-28 | 18.43 | $18.28 | — |
| 2025-05-27 | 18.38 | $18.28 | 2800 |
| 2025-05-23 | 18.31 | $18.28 | 1600 |
| 2025-05-22 | 18.23 | $18.01 | 4000 |
| 2025-05-21 | 18.20 | $18.12 | 11800 |
| 2025-05-20 | 18.12 | $18.26 | 7400 |
| 2025-05-19 | 17.98 | $17.90 | 500 |
| 2025-05-16 | 17.91 | $17.89 | 1200 |
| 2025-05-15 | 17.82 | $17.78 | 3600 |
| 2025-05-14 | 17.74 | $17.83 | 3700 |
| 2025-05-13 | 17.62 | $18.05 | 8500 |
| 2025-05-12 | 17.41 | $17.70 | 3200 |
| 2025-05-09 | 17.25 | $17.25 | 2500 |
| 2025-05-08 | 17.19 | $17.34 | 300 |
| 2025-05-07 | 17.09 | $17.30 | 4300 |
| 2025-05-06 | 16.98 | $17.13 | 5000 |
| 2025-05-05 | 16.90 | $16.80 | 9200 |
| 2025-05-02 | 16.90 | $16.78 | 4600 |
| 2025-05-01 | 16.90 | $16.65 | 4700 |
| 2025-04-30 | 16.95 | $16.66 | 200 |
| 2025-04-29 | 17.00 | $16.85 | 14500 |
| 2025-04-28 | 17.00 | $17.07 | 2300 |
| 2025-04-25 | 16.92 | $16.85 | 1800 |
| 2025-04-24 | 16.90 | $16.93 | 3400 |
| 2025-04-23 | 16.84 | $16.86 | 2100 |
| 2025-04-22 | 16.80 | $17.02 | 5000 |
| 2025-04-21 | 16.69 | $16.93 | 400 |
| 2025-04-17 | 16.58 | $17.18 | 2300 |
| 2025-04-16 | 16.37 | $16.91 | 4200 |
| 2025-04-15 | 16.20 | $16.67 | 1300 |
| 2025-04-14 | 16.07 | $16.47 | 4000 |
| 2025-04-11 | 15.98 | $16.31 | 5200 |
| 2025-04-10 | 15.92 | $15.53 | 3200 |
| 2025-04-09 | 16.11 | $16.55 | 8400 |
| 2025-04-08 | 16.02 | $15.14 | 3700 |
| 2025-04-07 | 16.35 | $15.48 | 3200 |
| 2025-04-04 | 16.66 | $15.38 | 1600 |
| 2025-04-03 | 17.07 | $16.88 | 1200 |
| 2025-04-02 | 17.09 | $17.45 | 800 |
| 2025-04-01 | 16.93 | $17.10 | 3800 |
| 2025-03-31 | 16.85 | $16.85 | 600 |
| 2025-03-28 | 16.82 | $16.77 | 1600 |
| 2025-03-27 | 16.82 | $16.88 | 800 |
| 2025-03-26 | 16.79 | $16.97 | 1100 |
| 2025-03-25 | 16.72 | $17.00 | 1100 |
| 2025-03-24 | 16.62 | $17.07 | 4200 |
| 2025-03-21 | 16.49 | $16.95 | — |
| 2025-03-20 | 16.36 | $16.95 | 3300 |
| 2025-03-19 | 16.22 | $16.68 | 2800 |
| 2025-03-18 | 16.13 | $16.42 | 4900 |
| 2025-03-17 | 16.12 | $16.43 | 1400 |
| 2025-03-14 | 16.10 | $16.17 | 5000 |
| 2025-03-13 | 16.17 | $16.25 | 23400 |
| 2025-03-12 | 16.24 | $16.68 | 700 |
| 2025-03-11 | 16.20 | $16.36 | 3400 |
| 2025-03-10 | 16.25 | $16.12 | 3200 |
| 2025-03-07 | 16.41 | $16.40 | 24900 |
| 2025-03-06 | 16.52 | $16.31 | 3200 |
| 2025-03-05 | 16.68 | $16.54 | 4200 |
| 2025-03-04 | 16.82 | $16.30 | 9600 |
| 2025-03-03 | 17.07 | $16.39 | 15700 |
| 2025-02-28 | 17.36 | $17.10 | 32100 |
| 2025-02-27 | 17.48 | $17.30 | 3100 |
| 2025-02-26 | 17.57 | $17.18 | 1000 |
| 2025-02-25 | 17.72 | $17.25 | 1000 |
| 2025-02-24 | 17.89 | $17.88 | 1900 |
| 2025-02-21 | 17.90 | $18.03 | 3100 |
| 2025-02-20 | 17.85 | $18.10 | 1500 |
| 2025-02-19 | 17.79 | $18.12 | 1700 |
| 2025-02-18 | 17.70 | $18.09 | 1100 |
| 2025-02-14 | 17.60 | $17.85 | 3300 |
| 2025-02-13 | 17.57 | $18.26 | 11900 |
| 2025-02-12 | 17.40 | $17.92 | 2900 |
| 2025-02-11 | 17.31 | $17.76 | 400 |
| 2025-02-10 | 17.25 | $17.55 | 3200 |
| 2025-02-07 | 17.26 | $17.34 | 1900 |
| 2025-02-06 | 17.35 | $17.26 | 600 |
| 2025-02-05 | 17.49 | $17.53 | 3700 |
| 2025-02-04 | 17.58 | $17.68 | 2100 |
| 2025-02-03 | 17.65 | $17.45 | 5500 |
| 2025-01-31 | 17.82 | $17.39 | 1600 |
| 2025-01-30 | 18.05 | $17.76 | 3000 |
| 2025-01-29 | 18.23 | $17.86 | 2700 |
| 2025-01-28 | 18.41 | $17.85 | 1400 |
| 2025-01-27 | 18.64 | $18.12 | 7300 |
| 2025-01-24 | 18.83 | $18.66 | 2400 |
| 2025-01-23 | 18.90 | $18.87 | 4800 |
| 2025-01-22 | 18.92 | $19.03 | 2500 |
| 2025-01-21 | 18.89 | $18.96 | 2500 |
| 2025-01-17 | 18.88 | $18.56 | 1000 |
| 2025-01-16 | 19.00 | $18.77 | 400 |
| 2025-01-15 | 19.08 | $18.85 | 2500 |
| 2025-01-14 | 19.15 | $18.77 | 300 |
| 2025-01-13 | 19.26 | $18.89 | 6100 |
| 2025-01-10 | 19.35 | $19.10 | 4100 |
| 2025-01-08 | 19.40 | $19.48 | 7300 |
| 2025-01-07 | 19.33 | $19.74 | 2800 |
| 2025-01-06 | 19.17 | $19.74 | 1500 |
| 2025-01-03 | 18.97 | $19.55 | 1700 |
| 2025-01-02 | 18.78 | $19.55 | 700 |
| 2024-12-31 | 18.56 | $19.20 | 4800 |
| 2024-12-30 | 18.41 | $19.15 | 3300 |
| 2024-12-27 | 18.24 | $18.68 | 1900 |
| 2024-12-26 | 18.20 | $18.44 | 1600 |
| 2024-12-24 | 18.23 | $18.84 | 400 |
| 2024-12-23 | 18.14 | $18.30 | 1400 |
| 2024-12-20 | 18.22 | $18.26 | 3700 |
| 2024-12-19 | 18.33 | $18.32 | 400 |
| 2024-12-18 | 18.46 | $18.15 | 7600 |
| 2024-12-17 | 18.68 | $18.40 | 4500 |
| 2024-12-16 | 18.88 | $18.63 | 5100 |
| 2024-12-13 | 19.05 | $18.94 | 23500 |
| 2024-12-12 | 19.17 | $19.14 | 3700 |
| 2024-12-11 | 19.25 | $19.13 | 4200 |
| 2024-12-10 | 19.36 | $18.88 | 1700 |
| 2024-12-09 | 19.58 | $19.43 | 400 |
| 2024-12-06 | 19.67 | $19.36 | 4300 |
| 2024-12-05 | 19.80 | $19.66 | 13300 |
| 2024-12-04 | 19.87 | $19.41 | 1300 |
| 2024-12-03 | 20.04 | $19.57 | 600 |
| 2024-12-02 | 20.19 | $19.74 | 1100 |
| 2024-11-29 | 20.32 | $19.93 | 900 |
| 2024-11-27 | 20.41 | $19.94 | 1700 |
| 2024-11-26 | 20.52 | $19.79 | 8100 |
| 2024-11-25 | 20.70 | $20.67 | 52900 |
| 2024-11-22 | 20.62 | $21.05 | 5700 |
| 2024-11-21 | 20.41 | $21.00 | 1500 |
| 2024-11-20 | 20.16 | $20.32 | 2900 |
| 2024-11-19 | 20.06 | $20.25 | 14700 |
| 2024-11-18 | 19.97 | $20.30 | 900 |
| 2024-11-15 | 19.84 | $19.73 | 4600 |
| 2024-11-14 | 19.85 | $19.79 | 1200 |
| 2024-11-13 | 19.85 | $19.80 | — |
| 2024-11-12 | 19.84 | $19.80 | 400 |
| 2024-11-11 | 19.83 | $19.96 | 300 |
| 2024-11-08 | 19.77 | $19.96 | 1200 |
| 2024-11-07 | 19.69 | $20.02 | 1900 |
| 2024-11-06 | 19.57 | $20.12 | 1200 |
| 2024-11-05 | 19.39 | $19.89 | 2800 |
| 2024-11-04 | 19.24 | $19.34 | 1300 |
| 2024-11-01 | 19.24 | $19.07 | 3300 |
| 2024-10-31 | 19.33 | $19.31 | 100 |
| 2024-10-30 | 19.36 | $19.22 | — |
| 2024-10-29 | 19.43 | $19.22 | — |
| 2024-10-28 | 19.51 | $19.22 | 1000 |
| 2024-10-25 | 19.61 | $19.49 | — |
| 2024-10-24 | 19.64 | $19.49 | 300 |
| 2024-10-23 | 19.68 | $19.32 | 600 |
| 2024-10-22 | 19.78 | $19.72 | 400 |
| 2024-10-21 | 19.78 | $19.59 | 400 |
| 2024-10-18 | 19.81 | $19.51 | — |
| 2024-10-17 | 19.87 | $19.51 | 200 |
| 2024-10-16 | 19.94 | $19.45 | 300 |
| 2024-10-15 | 20.04 | $19.54 | 1000 |
| 2024-10-14 | 20.12 | $20.37 | 2300 |
| 2024-10-11 | 19.96 | $20.13 | 5400 |
| 2024-10-10 | 19.83 | $19.92 | 6300 |
| 2024-10-09 | 19.73 | $19.64 | 1400 |
| 2024-10-08 | 19.70 | $19.76 | 5600 |
| 2024-10-07 | 19.61 | $19.98 | 1100 |
| 2024-10-04 | 19.43 | $19.85 | 1600 |
| 2024-10-03 | 19.26 | $19.88 | 1800 |
| 2024-10-02 | 19.03 | $19.56 | 300 |
| 2024-10-01 | 18.85 | $19.42 | 1800 |
| 2024-09-30 | 18.67 | $19.03 | 300 |
| 2024-09-27 | 18.59 | $18.67 | 6700 |
| 2024-09-26 | 18.60 | $18.43 | 600 |
| 2024-09-25 | 18.69 | $18.83 | 1200 |
| 2024-09-24 | 18.68 | $19.08 | 1400 |
| 2024-09-23 | 18.58 | $18.82 | 7200 |
| 2024-09-20 | 18.55 | $18.59 | 400 |
| 2024-09-19 | 18.59 | $18.86 | 1000 |
| 2024-09-18 | 18.55 | $18.56 | 1100 |
| 2024-09-17 | 18.60 | $18.63 | 4300 |
| 2024-09-16 | 18.64 | $18.50 | 300 |
| 2024-09-13 | 18.74 | $18.54 | 2200 |
| 2024-09-12 | 18.85 | $18.80 | 1000 |
| 2024-09-11 | 18.90 | $18.49 | — |
| 2024-09-10 | 19.06 | $18.49 | 600 |
| 2024-09-09 | 19.25 | $18.59 | 700 |
| 2024-09-06 | 19.45 | $18.72 | 500 |
| 2024-09-05 | 19.65 | $19.00 | 1200 |
| 2024-09-04 | 19.80 | $19.65 | — |
| 2024-09-03 | 19.77 | $19.65 | — |
| 2024-08-30 | 19.73 | $19.65 | 200 |
| 2024-08-29 | 19.67 | $19.55 | 200 |
| 2024-08-28 | 19.62 | $19.48 | 200 |
| 2024-08-27 | 19.58 | $19.50 | 300 |
| 2024-08-26 | 19.51 | $19.79 | 5100 |
| 2024-08-23 | 19.33 | $19.52 | 300 |
| 2024-08-22 | 19.19 | $19.20 | 100 |
| 2024-08-21 | 19.12 | $19.39 | 700 |
| 2024-08-20 | 18.96 | $19.09 | 100 |
| 2024-08-19 | 18.86 | $19.09 | 1800 |
| 2024-08-16 | 18.73 | $18.88 | 1800 |
| 2024-08-15 | 18.64 | $18.93 | 2500 |
| 2024-08-14 | 18.50 | $19.00 | 300 |
| 2024-08-13 | 18.32 | $18.63 | 100 |
| 2024-08-12 | 18.20 | $18.22 | — |
| 2024-08-09 | 18.20 | $18.22 | — |
| 2024-08-08 | 18.18 | $18.22 | — |
| 2024-08-07 | 18.17 | $18.22 | 600 |
| 2024-08-06 | 18.15 | $18.00 | 5300 |
| 2024-08-05 | 18.19 | $17.96 | — |
| 2024-08-02 | 18.25 | $17.96 | 1000 |
| 2024-08-01 | 18.32 | $18.25 | 2900 |
| 2024-07-31 | 18.32 | $18.63 | — |
| 2024-07-30 | 18.19 | $18.63 | 1500 |
| 2024-07-29 | 18.02 | $17.64 | 500 |
| 2024-07-26 | 18.14 | $18.03 | 900 |
| 2024-07-25 | 18.15 | $17.84 | 200 |
| 2024-07-24 | 18.22 | $17.94 | 1100 |
| 2024-07-23 | 18.28 | $18.02 | 400 |
| 2024-07-22 | 18.31 | $18.20 | 5500 |
| 2024-07-19 | 18.30 | $18.11 | 4500 |
| 2024-07-18 | 18.30 | $17.97 | 300 |
| 2024-07-17 | 18.34 | $17.90 | 5600 |
| 2024-07-16 | 18.40 | $18.10 | 900 |
| 2024-07-15 | 18.41 | $18.40 | — |
| 2024-07-12 | 18.32 | $18.40 | 1400 |
| 2024-07-11 | 18.20 | $18.14 | 400 |
| 2024-07-10 | 18.12 | $17.97 | 4800 |
| 2024-07-09 | 18.08 | $17.82 | 3000 |
| 2024-07-08 | 18.08 | $18.18 | 5200 |
| 2024-07-05 | 17.95 | $18.30 | 600 |
| 2024-07-03 | 17.74 | $17.91 | 1900 |
| 2024-07-02 | 17.61 | $17.65 | 9400 |
| 2024-07-01 | 17.53 | $17.58 | 700 |
| 2024-06-28 | 17.44 | $17.48 | — |
| 2024-06-27 | 17.37 | $17.48 | 700 |
| 2024-06-26 | 17.27 | $17.44 | — |
| 2024-06-25 | 17.16 | $17.44 | 2000 |
| 2024-06-24 | 17.03 | $17.15 | 3000 |
| 2024-06-21 | 16.95 | $17.26 | 1000 |
| 2024-06-20 | 16.82 | $17.13 | 1600 |
| 2024-06-18 | 16.70 | $16.76 | 600 |
| 2024-06-17 | 16.67 | $16.63 | 600 |
| 2024-06-14 | 16.67 | $16.42 | 1900 |
| 2024-06-13 | 16.74 | $16.61 | 300 |
| 2024-06-12 | 16.76 | $16.75 | 2300 |
| 2024-06-11 | 16.74 | $16.92 | 300 |
| 2024-06-10 | 16.66 | $16.92 | 4500 |
| 2024-06-07 | 16.56 | $16.71 | 100 |
| 2024-06-06 | 16.51 | $16.83 | 8600 |
| 2024-06-05 | 16.41 | $16.61 | 2200 |
| 2024-06-04 | 16.35 | $16.10 | 900 |
| 2024-06-03 | 16.44 | $16.40 | 1300 |
| 2024-05-31 | 16.46 | $16.77 | 12200 |
| 2024-05-30 | 16.37 | $16.53 | 700 |
| 2024-05-29 | 16.33 | $16.21 | 700 |
| 2024-05-28 | 16.39 | $16.55 | 2200 |
| 2024-05-24 | 16.35 | $16.18 | 3500 |
| 2024-05-23 | 16.42 | $16.45 | — |
| 2024-05-22 | 16.42 | $16.45 | 2500 |
| 2024-05-21 | 16.42 | $16.43 | — |
| 2024-05-20 | 16.43 | $16.43 | 1300 |
| 2024-05-17 | 16.45 | $16.70 | 4100 |
| 2024-05-16 | 16.37 | $16.50 | 100 |
| 2024-05-15 | 16.35 | $16.26 | 800 |
| 2024-05-14 | 16.40 | $16.34 | 300 |
| 2024-05-13 | 16.43 | $16.36 | 1300 |
| 2024-05-10 | 16.47 | $16.50 | 400 |
| 2024-05-09 | 16.47 | $16.50 | 4300 |
| 2024-05-08 | 16.46 | $16.44 | 300 |
| 2024-05-07 | 16.48 | $16.56 | 1300 |
| 2024-05-06 | 16.46 | $16.59 | 200 |
| 2024-05-03 | 16.43 | $16.53 | 200 |
| 2024-05-02 | 16.41 | $16.31 | — |
| 2024-05-01 | 16.45 | $16.31 | 500 |
| 2024-04-30 | 16.50 | $16.58 | 5900 |
| 2024-04-29 | 16.48 | $16.66 | 400 |
| 2024-04-26 | 16.43 | $16.59 | 1400 |
| 2024-04-25 | 16.38 | $16.40 | 200 |
| 2024-04-24 | 16.39 | $16.21 | 200 |
| 2024-04-23 | 16.45 | $16.41 | 600 |
| 2024-04-22 | 16.47 | $16.28 | 2600 |
| 2024-04-19 | 16.53 | $16.38 | 1000 |
| 2024-04-18 | 16.57 | $16.46 | — |
| 2024-04-17 | 16.60 | $16.46 | 1100 |
| 2024-04-16 | 16.62 | $16.43 | 4800 |
| 2024-04-15 | 16.65 | $16.47 | 4400 |
| 2024-04-12 | 16.68 | $16.55 | 500 |
| 2024-04-11 | 16.69 | $16.61 | 2000 |
| 2024-04-10 | 16.67 | $16.42 | 600 |
| 2024-04-09 | 16.70 | $16.44 | 200 |
| 2024-04-08 | 16.72 | $16.56 | — |
| 2024-04-05 | 16.71 | $16.56 | 1800 |
| 2024-04-04 | 16.70 | $16.65 | 5300 |
| 2024-04-03 | 16.64 | $16.68 | 3500 |
| 2024-04-02 | 16.55 | $16.50 | 1100 |
| 2024-04-01 | 16.50 | $16.48 | — |
| 2024-03-28 | 16.43 | $16.48 | — |
| 2024-03-27 | 16.35 | $16.48 | 500 |
| 2024-03-26 | 16.24 | $15.98 | 300 |
| 2024-03-25 | 16.25 | $15.98 | 800 |
| 2024-03-22 | 16.27 | $15.88 | 1500 |
| 2024-03-21 | 16.31 | $16.07 | 1400 |
| 2024-03-20 | 16.30 | $16.09 | 400 |
| 2024-03-19 | 16.27 | $16.22 | 1100 |
| 2024-03-18 | 16.18 | $15.97 | — |
| 2024-03-15 | 16.15 | $15.97 | — |
| 2024-03-14 | 16.10 | $15.97 | 3100 |
| 2024-03-13 | 16.03 | $16.29 | 1100 |
| 2024-03-12 | 15.84 | $15.91 | 4800 |
| 2024-03-11 | 15.72 | $15.75 | 2000 |
| 2024-03-08 | 15.61 | $15.54 | 6800 |
| 2024-03-07 | 15.54 | $15.52 | 4500 |
| 2024-03-06 | 15.46 | $15.59 | 9600 |
| 2024-03-05 | 15.33 | $15.83 | 3400 |
| 2024-03-04 | 15.09 | $15.05 | 3300 |
| 2024-03-01 | 15.04 | $14.98 | 400 |
| 2024-02-29 | 14.99 | $14.85 | 2400 |
| 2024-02-28 | 14.98 | $14.82 | 1600 |
| 2024-02-27 | 14.96 | $14.99 | 13100 |
| 2024-02-26 | 14.88 | $15.07 | 1200 |
| 2024-02-23 | 14.76 | $15.06 | 4400 |
| 2024-02-22 | 14.61 | $15.16 | 2600 |
| 2024-02-21 | 14.39 | $14.91 | 2900 |
| 2024-02-20 | 14.21 | $14.47 | 400 |
| 2024-02-16 | 14.12 | $14.54 | 700 |
| 2024-02-15 | 13.99 | $14.36 | 1000 |
| 2024-02-14 | 13.90 | $13.96 | 400 |
| 2024-02-13 | 13.91 | $13.84 | 1900 |
| 2024-02-12 | 13.96 | $13.94 | 400 |
| 2024-02-09 | 13.99 | $13.92 | 3600 |
| 2024-02-08 | 14.04 | $14.09 | 300 |
| 2024-02-07 | 14.05 | $13.90 | 1400 |
| 2024-02-06 | 14.13 | $13.98 | 3300 |
| 2024-02-05 | 14.19 | $14.04 | 5700 |
| 2024-02-02 | 14.26 | $13.96 | 4400 |
| 2024-02-01 | 14.36 | $14.31 | 1400 |
| 2024-01-31 | 14.37 | $14.49 | 100 |
| 2024-01-30 | 14.33 | $14.40 | 9700 |
| 2024-01-29 | 14.31 | $14.33 | 12400 |
| 2024-01-26 | 14.31 | $14.27 | 4200 |
| 2024-01-25 | 14.33 | $14.41 | 32000 |
| 2024-01-24 | 14.31 | $14.12 | 1300 |
| 2024-01-23 | 14.37 | $14.09 | 14200 |
| 2024-01-22 | 14.46 | $14.13 | 8400 |
| 2024-01-19 | 14.56 | $14.32 | 3900 |
| 2024-01-18 | 14.61 | $14.43 | 2000 |
| 2024-01-17 | 14.64 | $14.44 | 2700 |
| 2024-01-16 | 14.68 | $14.54 | 8700 |
| 2024-01-12 | 14.68 | $14.71 | 600 |
| 2024-01-11 | 14.64 | $14.58 | 2400 |
| 2024-01-10 | 14.62 | $14.54 | 10800 |
| 2024-01-09 | 14.61 | $14.54 | 1600 |
| 2024-01-08 | 14.59 | $14.47 | 5100 |
| 2024-01-05 | 14.59 | $14.44 | 3600 |
| 2024-01-04 | 14.60 | $14.42 | 3400 |
| 2024-01-03 | 14.61 | $14.62 | 1000 |
| 2024-01-02 | 14.56 | $14.40 | 12200 |
| 2023-12-29 | 14.57 | $14.67 | 2400 |
| 2023-12-28 | 14.49 | $14.63 | 2800 |
| 2023-12-27 | 14.40 | $14.73 | 1000 |
| 2023-12-26 | 14.27 | $14.65 | 300 |
| 2023-12-22 | 14.13 | $14.54 | 5500 |
| 2023-12-21 | 13.99 | $14.49 | 2000 |
| 2023-12-20 | 13.85 | $14.47 | 4900 |
| 2023-12-19 | 13.68 | $14.14 | 2200 |
| 2023-12-18 | 13.58 | $13.96 | 40700 |
| 2023-12-15 | 13.53 | $13.78 | 13400 |
| 2023-12-14 | 13.53 | $13.77 | 7100 |
| 2023-12-13 | 13.54 | $13.53 | 2100 |
| 2023-12-12 | 13.63 | $13.31 | 4700 |
| 2023-12-11 | 13.82 | $13.67 | 3400 |
| 2023-12-08 | 13.95 | $14.05 | 8700 |
| 2023-12-07 | 13.98 | $13.87 | 500 |
| 2023-12-06 | 14.09 | $13.90 | 1500 |
| 2023-12-05 | 14.22 | $14.17 | 900 |
| 2023-12-04 | 14.30 | $14.27 | 500 |
| 2023-12-01 | 14.36 | $14.50 | 1000 |
| 2023-11-30 | 14.37 | $14.27 | 3900 |
| 2023-11-29 | 14.46 | $14.32 | 2100 |
| 2023-11-28 | 14.56 | $14.64 | 2200 |
| 2023-11-27 | 14.59 | $14.57 | 1300 |
| 2023-11-24 | 14.64 | $14.86 | 1200 |
| 2023-11-22 | 14.62 | $14.59 | 500 |
| 2023-11-21 | 14.69 | $14.74 | 1300 |
| 2023-11-20 | 14.73 | $14.85 | 600 |
| 2023-11-17 | 14.74 | $14.75 | 1100 |
| 2023-11-16 | 14.80 | $14.54 | 6500 |
| 2023-11-15 | 14.94 | $15.05 | 2100 |
| 2023-11-14 | 14.95 | $15.15 | 700 |
| 2023-11-13 | 14.94 | $14.91 | 800 |
| 2023-11-10 | 15.00 | $14.81 | 600 |
| 2023-11-09 | 15.11 | $15.00 | 1100 |
| 2023-11-08 | 15.19 | $14.68 | 2600 |
| 2023-11-07 | 15.39 | $15.19 | 1300 |
| 2023-11-06 | 15.48 | $15.51 | 200 |
| 2023-11-03 | 15.49 | $15.64 | 200 |
| 2023-11-02 | 15.45 | $15.70 | 2200 |
| 2023-11-01 | 15.40 | $15.81 | 1800 |
| 2023-10-31 | 15.30 | $15.30 | 6100 |
| 2023-10-30 | 15.34 | $15.36 | 7900 |
| 2023-10-27 | 15.37 | $15.22 | 1300 |
| 2023-10-26 | 15.46 | $15.21 | 800 |
| 2023-10-25 | 15.58 | $15.22 | 1200 |
| 2023-10-24 | 15.72 | $15.60 | — |
| 2023-10-23 | 15.77 | $15.60 | 200 |
| 2023-10-20 | 15.83 | $15.79 | 400 |
| 2023-10-19 | 15.85 | $15.94 | 7100 |
| 2023-10-18 | 15.82 | $15.84 | 3500 |
| 2023-10-17 | 15.82 | $16.01 | 1800 |
| 2023-10-16 | 15.76 | $16.00 | 1000 |
| 2023-10-13 | 15.70 | $15.92 | 600 |
| 2023-10-12 | 15.65 | $15.82 | — |
| 2023-10-11 | 15.63 | $15.82 | 400 |
| 2023-10-10 | 15.60 | $15.90 | 5400 |
| 2023-10-09 | 15.54 | $16.29 | 2700 |
| 2023-10-06 | 15.35 | $15.53 | 700 |
| 2023-10-05 | 15.37 | $15.19 | 4200 |
| 2023-10-04 | 15.50 | $15.09 | 4100 |
| 2023-10-03 | 15.69 | $15.09 | 3200 |
| 2023-10-02 | 15.93 | $15.36 | 5700 |
| 2023-09-29 | 16.14 | $15.88 | 600 |
| 2023-09-28 | 16.23 | $16.29 | 1600 |
| 2023-09-27 | 16.20 | $16.18 | 300 |
| 2023-09-26 | 16.21 | $16.16 | 200 |
| 2023-09-25 | 16.23 | $16.00 | 1000 |
| 2023-09-22 | 16.30 | $16.12 | 1000 |
| 2023-09-21 | 16.35 | $16.24 | 300 |
| 2023-09-20 | 16.36 | $16.25 | 2100 |
| 2023-09-19 | 16.38 | $16.33 | 700 |
| 2023-09-18 | 16.37 | $16.55 | 4200 |
| 2023-09-15 | 16.30 | $16.35 | 1600 |
| 2023-09-14 | 16.26 | $16.34 | 12500 |
| 2023-09-13 | 16.22 | $16.29 | 5600 |
| 2023-09-12 | 16.19 | $16.40 | 1200 |
| 2023-09-11 | 16.11 | $16.25 | 13700 |
| 2023-09-08 | 16.06 | $16.26 | 900 |
| 2023-09-07 | 16.00 | $15.98 | 200 |
| 2023-09-06 | 16.02 | $16.04 | 700 |
| 2023-09-05 | 16.02 | $16.43 | 900 |
| 2023-09-01 | 15.89 | $16.13 | 1700 |
| 2023-08-31 | 15.84 | $16.06 | 2800 |
| 2023-08-30 | 15.80 | $16.02 | 1200 |
| 2023-08-29 | 15.76 | $15.96 | 1600 |
| 2023-08-28 | 15.74 | $15.70 | 2700 |
| 2023-08-25 | 15.80 | $15.60 | 500 |
| 2023-08-24 | 15.91 | $15.65 | 2500 |
| 2023-08-23 | 16.02 | $15.73 | 400 |
| 2023-08-22 | 16.13 | $15.97 | 7800 |
| 2023-08-21 | 16.20 | $16.00 | 200 |
| 2023-08-18 | 16.26 | $16.03 | 900 |
| 2023-08-17 | 16.33 | $16.21 | 900 |
| 2023-08-16 | 16.36 | $16.23 | 100 |
| 2023-08-15 | 16.39 | $16.18 | 1000 |
| 2023-08-14 | 16.44 | $16.58 | 3800 |
| 2023-08-11 | 16.36 | $16.49 | 2400 |
| 2023-08-10 | 16.30 | $16.48 | 600 |
| 2023-08-09 | 16.23 | $16.33 | 2600 |
| 2023-08-08 | 16.18 | $16.21 | — |
| 2023-08-07 | 16.17 | $16.21 | — |
| 2023-08-04 | 16.15 | $16.21 | 100 |
| 2023-08-03 | 16.12 | $16.21 | 1000 |
| 2023-08-02 | 16.08 | $15.85 | 2600 |
| 2023-08-01 | 16.15 | $15.90 | 800 |
| 2023-07-31 | 16.22 | $16.26 | 5000 |
| 2023-07-28 | 16.19 | $16.00 | 800 |
| 2023-07-27 | 16.23 | $16.18 | 2100 |
| 2023-07-26 | 16.22 | $16.08 | 2000 |
| 2023-07-25 | 16.23 | $16.11 | 6600 |
| 2023-07-24 | 16.24 | $16.18 | 300 |
| 2023-07-21 | 16.22 | $16.31 | 1800 |
| 2023-07-20 | 16.16 | $16.26 | — |
| 2023-07-19 | 16.09 | $16.26 | 1900 |
| 2023-07-18 | 16.01 | $16.31 | 400 |
| 2023-07-17 | 15.89 | $15.83 | 600 |
| 2023-07-14 | 15.89 | $15.83 | 200 |
| 2023-07-13 | 15.90 | $16.01 | — |
| 2023-07-12 | 15.84 | $16.01 | 1300 |
| 2023-07-11 | 15.77 | $15.97 | 1900 |
| 2023-07-10 | 15.70 | $15.77 | 1500 |
| 2023-07-07 | 15.67 | $15.77 | 800 |
| 2023-07-06 | 15.64 | $15.29 | 200 |
| 2023-07-05 | 15.75 | $15.50 | 1800 |
| 2023-07-03 | 15.82 | $16.96 | 100 |
| 2023-06-30 | 15.44 | $15.33 | — |
| 2023-06-29 | 15.49 | $15.33 | 1400 |
| 2023-06-28 | 15.55 | $15.98 | 100 |
| 2023-06-27 | 15.41 | $15.30 | 900 |
| 2023-06-26 | 15.47 | $15.29 | 19900 |
| 2023-06-23 | 15.54 | $15.14 | 6300 |
| 2023-06-22 | 15.66 | $15.34 | 3900 |
| 2023-06-21 | 15.76 | $15.59 | 800 |
| 2023-06-20 | 15.79 | $15.44 | 400 |
| 2023-06-16 | 15.87 | $15.85 | 800 |
| 2023-06-15 | 15.84 | $15.45 | 500 |
| 2023-06-14 | 15.92 | $15.51 | 200 |
| 2023-06-13 | 15.99 | $15.78 | 2000 |
| 2023-06-12 | 16.00 | $15.45 | 300 |
| 2023-06-09 | 16.09 | $15.98 | 100 |
| 2023-06-08 | 16.04 | $15.98 | 500 |
| 2023-06-07 | 15.97 | $16.05 | 2400 |
| 2023-06-06 | 15.85 | $15.86 | 200 |
| 2023-06-05 | 15.76 | $15.95 | 100 |
| 2023-06-02 | 15.62 | $15.81 | 600 |
| 2023-06-01 | 15.48 | $15.60 | 800 |
| 2023-05-31 | 15.38 | $15.15 | 800 |
| 2023-05-30 | 15.39 | $15.18 | — |
| 2023-05-26 | 15.38 | $15.18 | — |
| 2023-05-25 | 15.37 | $15.18 | 1500 |
| 2023-05-24 | 15.35 | $15.42 | — |
| 2023-05-23 | 15.25 | $15.42 | 1400 |
| 2023-05-22 | 15.11 | $15.25 | 400 |
| 2023-05-19 | 15.00 | $15.32 | 7900 |
| 2023-05-18 | 14.83 | $14.89 | 5900 |
| 2023-05-17 | 14.76 | $14.77 | 700 |
| 2023-05-16 | 14.71 | $14.64 | 5500 |
| 2023-05-15 | 14.69 | $14.62 | 12000 |
| 2023-05-12 | 14.67 | $14.39 | 500 |
| 2023-05-11 | 14.71 | $14.91 | — |
| 2023-05-10 | 14.59 | $14.91 | 100 |
| 2023-05-09 | 14.44 | $15.00 | 500 |
| 2023-05-08 | 14.23 | $14.68 | 200 |
| 2023-05-05 | 14.07 | $14.35 | 2700 |
| 2023-05-04 | 13.98 | $13.78 | 1300 |
| 2023-05-03 | 14.05 | $13.90 | 1300 |
| 2023-05-02 | 14.10 | $13.70 | 1200 |
| 2023-05-01 | 14.23 | $14.31 | — |
| 2023-04-28 | 14.19 | $14.31 | 13800 |
| 2023-04-27 | 14.14 | $13.97 | 800 |
| 2023-04-26 | 14.19 | $13.97 | 3300 |
| 2023-04-25 | 14.25 | $13.99 | 2300 |
| 2023-04-24 | 14.32 | $14.06 | 3000 |
| 2023-04-21 | 14.37 | $14.15 | 200 |
| 2023-04-20 | 14.41 | $14.21 | 1900 |
| 2023-04-19 | 14.43 | $14.32 | 200 |
| 2023-04-18 | 14.42 | $14.45 | 300 |
| 2023-04-17 | 14.36 | $14.24 | 2100 |
| 2023-04-14 | 14.36 | $14.30 | 400 |
| 2023-04-13 | 14.33 | $14.32 | 1200 |
| 2023-04-12 | 14.29 | $14.41 | 3800 |
| 2023-04-11 | 14.21 | $14.36 | 4300 |
| 2023-04-10 | 14.13 | $14.10 | 500 |
| 2023-04-06 | 14.11 | $14.09 | 1100 |
| 2023-04-05 | 14.09 | $14.20 | 1400 |
| 2023-04-04 | 14.03 | $14.35 | — |
| 2023-04-03 | 13.90 | $14.35 | 800 |
| 2023-03-31 | 13.76 | $14.13 | 4200 |
| 2023-03-30 | 13.65 | $13.86 | 400 |
| 2023-03-29 | 13.60 | $13.73 | 5200 |
| 2023-03-28 | 13.59 | $13.64 | 2500 |
| 2023-03-27 | 13.61 | $13.46 | — |
| 2023-03-24 | 13.69 | $13.46 | 200 |
| 2023-03-23 | 13.80 | $14.03 | — |
| 2023-03-22 | 13.75 | $14.03 | 1400 |
| 2023-03-21 | 13.69 | $13.98 | 1400 |
| 2023-03-20 | 13.65 | $14.00 | 500 |
| 2023-03-17 | 13.58 | $13.65 | 900 |
| 2023-03-16 | 13.63 | $13.47 | 2600 |
| 2023-03-15 | 13.74 | $13.27 | 3500 |
| 2023-03-14 | 13.95 | $14.03 | — |
| 2023-03-13 | 13.96 | $14.03 | 900 |
| 2023-03-10 | 13.99 | $13.98 | 1000 |
| 2023-03-09 | 14.04 | $13.96 | 2000 |
| 2023-03-08 | 14.11 | $14.00 | 700 |
| 2023-03-07 | 14.18 | $14.11 | 1800 |
| 2023-03-06 | 14.25 | $14.41 | 3400 |
| 2023-03-03 | 14.23 | $14.61 | 400 |
| 2023-03-02 | 14.15 | $14.43 | 3000 |
| 2023-03-01 | 14.12 | $14.16 | 8500 |
| 2023-02-28 | 14.17 | $14.26 | 33000 |
| 2023-02-27 | 14.21 | $14.38 | 15300 |
| 2023-02-24 | 14.22 | $14.48 | 800 |
| 2023-02-23 | 14.21 | $14.18 | 800 |
| 2023-02-22 | 14.30 | $14.09 | 1800 |
| 2023-02-21 | 14.44 | $14.32 | 10600 |
| 2023-02-17 | 14.55 | $14.20 | 11900 |
| 2023-02-16 | 14.72 | $14.62 | 3100 |
| 2023-02-15 | 14.80 | $14.89 | 1000 |
| 2023-02-14 | 14.82 | $15.09 | 200 |
| 2023-02-13 | 14.78 | $14.92 | 11400 |
| 2023-02-10 | 14.79 | $14.99 | 4600 |
| 2023-02-09 | 14.79 | $14.85 | 2100 |
| 2023-02-08 | 14.83 | $14.89 | 3000 |
| 2023-02-07 | 14.88 | $14.53 | 8100 |
| 2023-02-06 | 15.05 | $14.60 | 4700 |
| 2023-02-03 | 15.25 | $15.00 | 1000 |
| 2023-02-02 | 15.36 | $14.71 | 1700 |
| 2023-02-01 | 15.59 | $15.05 | 3600 |
| 2023-01-31 | 15.77 | $15.56 | 86700 |
| 2023-01-30 | 15.82 | $15.54 | 4700 |
| 2023-01-27 | 15.89 | $15.79 | 1100 |
| 2023-01-26 | 15.90 | $15.64 | 3500 |
| 2023-01-25 | 15.95 | $15.60 | 400 |
| 2023-01-24 | 16.03 | $15.79 | 2200 |
| 2023-01-23 | 16.06 | $16.11 | 2500 |
| 2023-01-20 | 16.00 | $16.10 | 4200 |
| 2023-01-19 | 15.92 | $16.11 | 3500 |
| 2023-01-18 | 15.82 | $16.36 | 200 |
| 2023-01-17 | 15.62 | $16.11 | 600 |
| 2023-01-13 | 15.45 | $16.11 | 12300 |
| 2023-01-12 | 15.25 | $15.63 | 1800 |
| 2023-01-11 | 15.17 | $15.42 | 3300 |
| 2023-01-10 | 15.13 | $15.48 | 100 |
| 2023-01-09 | 15.07 | $15.65 | 4100 |
| 2023-01-06 | 14.95 | $15.38 | 1300 |
| 2023-01-05 | 14.90 | $14.84 | 3100 |
| 2023-01-04 | 15.01 | $15.14 | 100 |
| 2023-01-03 | 15.06 | $14.87 | 13800 |
| 2022-12-30 | 15.21 | $15.50 | 300 |
| 2022-12-29 | 15.21 | $15.55 | 1400 |
| 2022-12-28 | 15.19 | $15.41 | 5800 |
| 2022-12-27 | 15.23 | $15.86 | — |
| 2022-12-23 | 15.13 | $15.86 | 1100 |
| 2022-12-22 | 15.03 | $15.20 | 1400 |
| 2022-12-21 | 15.12 | $15.58 | 100 |
| 2022-12-20 | 15.12 | $15.49 | 2300 |
| 2022-12-19 | 15.16 | $15.04 | 300 |
| 2022-12-16 | 15.36 | $15.05 | 9300 |
| 2022-12-15 | 15.61 | $15.51 | 2300 |
| 2022-12-14 | 15.78 | $15.63 | 9100 |
| 2022-12-13 | 15.96 | $16.17 | 1400 |
| 2022-12-12 | 16.01 | $15.76 | 8100 |
| 2022-12-09 | 16.21 | $15.50 | 4100 |
| 2022-12-08 | 16.55 | $15.99 | 1600 |
| 2022-12-07 | 16.81 | $16.19 | 7600 |
| 2022-12-06 | 17.06 | $16.19 | 4800 |
| 2022-12-05 | 17.37 | $16.87 | 2800 |
| 2022-12-02 | 17.53 | $17.55 | 600 |
| 2022-12-01 | 17.52 | $17.55 | 2300 |
| 2022-11-30 | 17.49 | $17.28 | 4700 |
| 2022-11-29 | 17.54 | $17.04 | 900 |
| 2022-11-28 | 17.68 | $17.32 | 500 |
| 2022-11-25 | 17.75 | $17.72 | 100 |
| 2022-11-23 | 17.71 | $17.61 | 100 |
| 2022-11-22 | 17.69 | $17.61 | 1000 |
| 2022-11-21 | 17.66 | $17.29 | 400 |
| 2022-11-18 | 17.71 | $17.65 | 1600 |
| 2022-11-17 | 17.66 | $17.24 | 3400 |
| 2022-11-16 | 17.73 | $17.44 | — |
| 2022-11-15 | 17.74 | $17.44 | 800 |
| 2022-11-14 | 17.74 | $17.85 | 1300 |
| 2022-11-11 | 17.60 | $17.83 | 2900 |
| 2022-11-10 | 17.44 | $17.20 | 11200 |
| 2022-11-09 | 17.43 | $16.97 | 3600 |
| 2022-11-08 | 17.48 | $17.34 | 100 |
| 2022-11-07 | 17.42 | $17.29 | 8700 |
| 2022-11-04 | 17.36 | $17.33 | 900 |
| 2022-11-03 | 17.26 | $17.03 | 3200 |
| 2022-11-02 | 17.23 | $17.17 | 3100 |
| 2022-11-01 | 17.14 | $17.23 | 3000 |
| 2022-10-31 | 17.00 | $16.96 | 3100 |
| 2022-10-28 | 16.91 | $16.83 | 1200 |
| 2022-10-27 | 16.83 | $17.09 | 2000 |
| 2022-10-26 | 16.65 | $16.97 | 1800 |
| 2022-10-25 | 16.46 | $16.64 | — |
| 2022-10-24 | 16.33 | $16.64 | — |
| 2022-10-21 | 16.16 | $16.64 | 2800 |
| 2022-10-20 | 15.96 | $16.30 | 400 |
| 2022-10-19 | 15.82 | $15.76 | 100 |
| 2022-10-18 | 15.81 | $15.80 | 4700 |
| 2022-10-17 | 15.79 | $15.88 | 1700 |
| 2022-10-14 | 15.74 | $15.75 | 100 |
| 2022-10-13 | 15.73 | $15.75 | 800 |
| 2022-10-12 | 15.70 | $15.20 | 400 |
| 2022-10-11 | 15.84 | $15.56 | 1700 |
| 2022-10-10 | 15.90 | $16.50 | 200 |
| 2022-10-07 | 15.68 | $15.98 | 700 |
| 2022-10-06 | 15.56 | $16.06 | 1600 |
| 2022-10-05 | 15.40 | $16.28 | 400 |
| 2022-10-04 | 15.14 | $15.63 | 300 |
| 2022-10-03 | 15.02 | $15.63 | 3400 |
| 2022-09-30 | 14.89 | $15.10 | 600 |
| 2022-09-29 | 14.90 | $14.95 | 2000 |
| 2022-09-28 | 14.97 | $14.94 | 3000 |
| 2022-09-27 | 15.06 | $14.39 | 8300 |
| 2022-09-26 | 15.34 | $14.37 | 300 |
| 2022-09-23 | 15.70 | $14.82 | 3000 |
| 2022-09-22 | 16.00 | $16.07 | 300 |
| 2022-09-21 | 15.97 | $16.07 | 300 |
| 2022-09-20 | 15.93 | $16.06 | — |
| 2022-09-19 | 15.89 | $16.06 | 3400 |
| 2022-09-16 | 15.83 | $15.71 | 2200 |
| 2022-09-15 | 15.88 | $15.94 | 2600 |
| 2022-09-14 | 15.86 | $16.22 | 2800 |
| 2022-09-13 | 15.76 | $16.54 | 3900 |
| 2022-09-12 | 15.53 | $16.49 | 4900 |
| 2022-09-09 | 15.27 | $15.36 | 4900 |
| 2022-09-08 | 15.31 | $15.00 | 100 |
| 2022-09-07 | 15.48 | $15.02 | 2400 |
| 2022-09-06 | 15.69 | $15.39 | 2700 |
| 2022-09-02 | 15.83 | $15.58 | 5100 |
| 2022-09-01 | 15.95 | $15.27 | 7700 |
| 2022-08-31 | 16.18 | $16.01 | 200 |
| 2022-08-30 | 16.24 | $15.83 | 4500 |
| 2022-08-29 | 16.36 | $16.40 | 3700 |
| 2022-08-26 | 16.33 | $16.17 | 4000 |
| 2022-08-25 | 16.37 | $16.59 | 4800 |
| 2022-08-24 | 16.27 | $16.27 | 4300 |
| 2022-08-23 | 16.26 | $16.50 | 200 |
| 2022-08-22 | 16.17 | $15.88 | 6600 |
| 2022-08-19 | 16.26 | $15.99 | 887300 |
| 2022-08-18 | 16.33 | $16.02 | 25000 |
| 2022-08-17 | 16.41 | $16.02 | 3600 |
| 2022-08-16 | 16.50 | $16.20 | 16900 |
| 2022-08-15 | 16.56 | $16.13 | 1100 |
| 2022-08-12 | 16.64 | $16.50 | 3300 |
| 2022-08-11 | 16.62 | $16.46 | 4400 |
| 2022-08-10 | 16.61 | $16.23 | 3500 |
| 2022-08-09 | 16.66 | $15.98 | 15000 |
| 2022-08-08 | 16.79 | $16.23 | 2300 |
| 2022-08-05 | 16.87 | $16.27 | 900 |
| 2022-08-04 | 16.95 | $16.17 | 11300 |
| 2022-08-03 | 17.07 | $16.84 | 3200 |
| 2022-08-02 | 17.00 | $16.91 | 8700 |
| 2022-08-01 | 16.88 | $17.39 | 200 |
| 2022-07-29 | 16.57 | $17.39 | 11400 |
| 2022-07-28 | 16.19 | $17.32 | 18600 |
| 2022-07-27 | 15.75 | $16.80 | 1400 |
| 2022-07-26 | 15.37 | $16.08 | 1200 |
| 2022-07-25 | 15.14 | $15.84 | 700 |
| 2022-07-22 | 14.94 | $15.53 | 700 |
| 2022-07-21 | 14.80 | $15.34 | 300 |
| 2022-07-20 | 14.70 | $15.35 | 600 |
| 2022-07-19 | 14.58 | $15.34 | 800 |
| 2022-07-18 | 14.44 | $15.15 | 300 |
| 2022-07-15 | 14.35 | $14.43 | 100 |
| 2022-07-14 | 14.48 | $14.64 | — |
| 2022-07-13 | 14.58 | $14.64 | 1100 |
| 2022-07-12 | 14.71 | $15.16 | — |
| 2022-07-11 | 14.73 | $15.16 | — |
| 2022-07-08 | 14.76 | $15.16 | 2800 |
| 2022-07-07 | 14.81 | $15.55 | 500 |
| 2022-07-06 | 14.76 | $14.73 | 500 |
| 2022-07-05 | 14.97 | $14.83 | 7900 |
| 2022-07-01 | 15.22 | $15.77 | — |
| 2022-06-30 | 15.23 | $15.77 | 1700 |
| 2022-06-29 | 15.27 | $16.47 | 1100 |
| 2022-06-28 | 15.10 | $16.38 | 1100 |
| 2022-06-27 | 14.95 | $14.80 | — |
| 2022-06-24 | 15.27 | $14.80 | — |
| 2022-06-23 | 15.69 | $14.80 | 800 |
| 2022-06-22 | 16.22 | $15.61 | 2400 |
| 2022-06-21 | 16.62 | $16.29 | 2000 |
| 2022-06-17 | 16.90 | $15.52 | 500 |
| 2022-06-16 | 17.49 | $16.44 | 1000 |
| 2022-06-15 | 17.93 | $16.93 | 1900 |
| 2022-06-14 | 18.31 | $16.96 | 4000 |
| 2022-06-13 | 18.77 | $18.02 | 1000 |
| 2022-06-10 | 18.99 | $18.22 | 1800 |
| 2022-06-09 | 19.19 | $19.11 | 1000 |
| 2022-06-08 | 19.15 | $19.59 | 700 |
| 2022-06-07 | 18.94 | $18.95 | 11300 |
| 2022-06-06 | 18.88 | $18.95 | 13900 |
| 2022-06-03 | 18.81 | $18.92 | 700 |
| 2022-06-02 | 18.72 | $18.85 | 6600 |
| 2022-06-01 | 18.63 | $18.92 | 800 |
| 2022-05-31 | 18.49 | $18.60 | 14800 |
| 2022-05-27 | 18.43 | $18.54 | 400 |
| 2022-05-26 | 18.36 | $18.44 | 200 |
| 2022-05-25 | 18.31 | $18.36 | 1700 |
| 2022-05-24 | 18.27 | $18.11 | 1000 |
| 2022-05-23 | 18.29 | $18.30 | 2200 |
| 2022-05-20 | 18.26 | $18.01 | 900 |
| 2022-05-19 | 18.31 | $18.40 | 600 |
| 2022-05-18 | 18.24 | $18.26 | 600 |
| 2022-05-17 | 18.20 | $19.03 | 100 |
| 2022-05-16 | 17.90 | $18.61 | 500 |
| 2022-05-13 | 17.67 | $17.42 | 600 |
| 2022-05-12 | 17.76 | $17.45 | — |
| 2022-05-11 | 17.86 | $17.45 | 500 |
| 2022-05-10 | 17.98 | $17.26 | 700 |
| 2022-05-09 | 18.18 | $18.17 | — |
| 2022-05-06 | 18.13 | $18.17 | 200 |
| 2022-05-05 | 18.07 | $18.23 | 1500 |
| 2022-05-04 | 17.97 | $18.55 | 7800 |
| 2022-05-03 | 17.74 | $17.91 | 400 |
| 2022-05-02 | 17.66 | $17.28 | 500 |
| 2022-04-29 | 17.77 | $18.03 | 600 |
| 2022-04-28 | 17.65 | $17.67 | 6400 |
| 2022-04-27 | 17.61 | $17.22 | 300 |
| 2022-04-26 | 17.71 | $17.00 | — |
| 2022-04-25 | 17.89 | $17.00 | 1200 |
| 2022-04-22 | 18.11 | $17.18 | 600 |
| 2022-04-21 | 18.31 | $18.03 | 500 |
| 2022-04-20 | 18.27 | $18.25 | — |
| 2022-04-19 | 18.14 | $18.25 | — |
| 2022-04-18 | 17.98 | $18.25 | 600 |
| 2022-04-14 | 17.77 | $18.03 | 500 |
| 2022-04-13 | 17.57 | $17.87 | 200 |
| 2022-04-12 | 17.38 | $17.59 | 500 |
| 2022-04-11 | 17.22 | $17.25 | 4000 |
| 2022-04-08 | 17.13 | $17.46 | 2200 |
| 2022-04-07 | 16.94 | $17.02 | 400 |
| 2022-04-06 | 16.85 | $16.62 | 1300 |
| 2022-04-05 | 16.86 | $16.83 | 1300 |
| 2022-04-04 | 16.79 | $17.04 | 2600 |
| 2022-04-01 | 16.64 | $17.05 | 800 |
| 2022-03-31 | 16.45 | $16.83 | 4800 |
| 2022-03-30 | 16.29 | $16.28 | — |
| 2022-03-29 | 16.26 | $16.28 | 700 |
| 2022-03-28 | 16.21 | $16.30 | 800 |
| 2022-03-25 | 16.15 | $16.47 | 4800 |
| 2022-03-24 | 16.02 | $15.93 | 1300 |
| 2022-03-23 | 16.03 | $16.11 | 300 |
| 2022-03-22 | 15.97 | $16.17 | 800 |
| 2022-03-21 | 15.89 | $16.01 | 2800 |
| 2022-03-18 | 15.83 | $15.74 | — |
| 2022-03-17 | 15.85 | $15.74 | 500 |
| 2022-03-16 | 15.86 | $15.28 | 2000 |
| 2022-03-15 | 16.02 | $14.94 | 600 |
| 2022-03-14 | 16.32 | $15.18 | 1500 |
| 2022-03-11 | 16.61 | $16.20 | 500 |
| 2022-03-10 | 16.62 | $16.39 | 1800 |
| 2022-03-09 | 16.56 | $16.42 | 400 |
| 2022-03-08 | 16.47 | $16.40 | 1700 |
| 2022-03-07 | 16.36 | $16.65 | 3600 |
| 2022-03-04 | 16.14 | $16.59 | 28500 |
| 2022-03-03 | 15.88 | $16.22 | 30800 |
| 2022-03-02 | 15.67 | $16.56 | 300 |
| 2022-03-01 | 15.30 | $16.00 | 800 |
| 2022-02-28 | 15.02 | $15.53 | 48000 |
| 2022-02-25 | 14.82 | $14.78 | — |
| 2022-02-24 | 14.82 | $14.78 | — |
| 2022-02-23 | 14.82 | $14.78 | 700 |
| 2022-02-22 | 14.82 | $14.49 | 1500 |
| 2022-02-18 | 14.90 | $14.71 | 2800 |
| 2022-02-17 | 14.93 | $14.99 | — |
| 2022-02-16 | 14.87 | $14.99 | 2100 |
| 2022-02-15 | 14.80 | $14.88 | 200 |
| 2022-02-14 | 14.75 | $14.70 | 700 |
| 2022-02-11 | 14.73 | $14.60 | 26300 |
| 2022-02-10 | 14.75 | $14.69 | 5100 |
| 2022-02-09 | 14.73 | $14.53 | 100 |
| 2022-02-08 | 14.76 | $14.41 | 1500 |
| 2022-02-07 | 14.83 | $14.79 | 300 |
| 2022-02-04 | 14.80 | $14.95 | 4400 |
| 2022-02-03 | 14.70 | $15.00 | 1500 |
| 2022-02-02 | 14.55 | $14.97 | 1300 |
| 2022-02-01 | 14.39 | $14.45 | 800 |
| 2022-01-31 | 14.35 | $14.28 | 2700 |
| 2022-01-28 | 14.35 | $14.02 | 7300 |
| 2022-01-27 | 14.44 | $14.03 | 100 |
| 2022-01-26 | 14.53 | $14.44 | 1200 |
| 2022-01-25 | 14.52 | $14.16 | 100 |
| 2022-01-24 | 14.58 | $13.90 | 1200 |
| 2022-01-21 | 14.74 | $14.09 | 3100 |
| 2022-01-20 | 14.87 | $14.50 | 2300 |
| 2022-01-19 | 14.89 | $14.83 | — |
| 2022-01-18 | 14.80 | $14.83 | 600 |
| 2022-01-14 | 14.69 | $14.55 | 1100 |
| 2022-01-13 | 14.63 | $14.67 | 3500 |
| 2022-01-12 | 14.52 | $14.74 | 500 |
| 2022-01-11 | 14.35 | $14.30 | 600 |
| 2022-01-10 | 14.28 | $14.20 | 5500 |
| 2022-01-07 | 14.22 | $14.33 | 2500 |
| 2022-01-06 | 14.10 | $14.14 | 2100 |
| 2022-01-05 | 14.01 | $14.01 | 1100 |
| 2022-01-04 | 13.94 | $14.31 | 400 |
| 2022-01-03 | 13.75 | $13.91 | — |
| 2021-12-31 | 13.65 | $13.91 | — |
| 2021-12-30 | 13.52 | $13.91 | 100 |
| 2021-12-29 | 13.36 | $15.00 | 500 |
| 2021-12-28 | 12.83 | $15.00 | 500 |
| 2021-12-27 | 12.18 | $13.68 | — |
| 2021-12-23 | 11.82 | $13.68 | — |
| 2021-12-22 | 11.39 | $13.68 | 1000 |
| 2021-12-21 | 10.88 | $9.57 | — |
| 2021-12-20 | 11.58 | $9.57 | — |
| 2021-12-17 | 12.45 | $9.57 | 200 |
| 2021-12-16 | 13.51 | $13.36 | — |
| 2021-12-15 | 13.62 | $13.36 | — |
| 2021-12-14 | 13.75 | $13.36 | 900 |
| 2021-12-13 | 13.91 | $14.09 | — |
| 2021-12-10 | 13.88 | $14.09 | 800 |
| 2021-12-09 | 13.85 | $14.13 | — |
| 2021-12-08 | 13.80 | $14.13 | — |
| 2021-12-07 | 13.74 | $14.13 | 800 |
| 2021-12-06 | 13.67 | $13.75 | — |
| 2021-12-03 | 13.70 | $13.75 | — |
| 2021-12-02 | 13.75 | $13.75 | — |
| 2021-12-01 | 13.82 | $13.75 | — |
| 2021-11-30 | 13.90 | $13.75 | 8600 |
| 2021-11-29 | 14.01 | $14.05 | 400 |
| 2021-11-26 | 14.04 | $14.00 | — |
| 2021-11-24 | 14.10 | $14.00 | — |
| 2021-11-23 | 14.18 | $14.00 | 4000 |
| 2021-11-22 | 14.27 | $14.23 | 100 |
| 2021-11-19 | 14.31 | $14.23 | — |
| 2021-11-18 | 14.36 | $14.23 | 3500 |
| 2021-11-17 | 14.43 | $14.28 | — |
| 2021-11-16 | 14.49 | $14.28 | 600 |
| 2021-11-15 | 14.56 | $14.48 | — |
| 2021-11-12 | 14.59 | $14.48 | 400 |
| 2021-11-11 | 14.62 | $14.32 | — |
| 2021-11-10 | 14.70 | $14.32 | 700 |
| 2021-11-09 | 14.80 | $14.76 | 800 |
| 2021-11-08 | 14.78 | $14.61 | — |
| 2021-11-05 | 14.80 | $14.61 | 900 |
| 2021-11-04 | 14.82 | $14.76 | 4400 |
| 2021-11-03 | 14.79 | $14.58 | 600 |
| 2021-11-02 | 14.80 | $14.86 | — |
| 2021-11-01 | 14.73 | $14.86 | 100 |
| 2021-10-29 | 14.63 | $14.26 | — |
| 2021-10-28 | 14.70 | $14.26 | 800 |
| 2021-10-27 | 14.78 | $14.41 | 500 |
| 2021-10-26 | 14.82 | $14.55 | 1700 |
| 2021-10-25 | 14.82 | $15.00 | 400 |
| 2021-10-22 | 14.66 | $14.45 | 300 |
| 2021-10-21 | 14.65 | $14.51 | — |
| 2021-10-20 | 14.60 | $14.51 | — |
| 2021-10-19 | 14.53 | $14.51 | — |
| 2021-10-18 | 14.44 | $14.51 | — |
| 2021-10-15 | 14.33 | $14.51 | 200 |
| 2021-10-14 | 14.18 | $14.20 | 1400 |
| 2021-10-13 | 14.09 | $13.86 | — |
| 2021-10-12 | 14.09 | $13.86 | — |
| 2021-10-11 | 14.08 | $13.86 | — |
| 2021-10-08 | 14.06 | $13.86 | — |
| 2021-10-07 | 14.03 | $13.86 | 1100 |
| 2021-10-06 | 13.98 | $14.14 | 3100 |
| 2021-10-05 | 13.83 | $14.14 | 1400 |
| 2021-10-04 | 13.64 | $13.99 | 4200 |
| 2021-10-01 | 13.45 | $13.46 | 500 |
| 2021-09-30 | 13.38 | $13.40 | 1500 |
| 2021-09-29 | 13.31 | $13.41 | 200 |
| 2021-09-28 | 13.22 | $13.30 | — |
| 2021-09-27 | 13.13 | $13.30 | — |
| 2021-09-24 | 13.03 | $13.30 | 3000 |
| 2021-09-23 | 12.90 | $13.11 | 500 |
| 2021-09-22 | 12.81 | $12.80 | 1800 |
| 2021-09-21 | 12.78 | $12.74 | — |
| 2021-09-20 | 12.77 | $12.74 | — |
| 2021-09-17 | 12.76 | $12.74 | — |
| 2021-09-16 | 12.74 | $12.74 | — |
| 2021-09-15 | 12.72 | $12.74 | — |
| 2021-09-14 | 12.70 | $12.74 | 700 |
| 2021-09-13 | 12.66 | $12.62 | — |
| 2021-09-10 | 12.66 | $12.62 | — |
| 2021-09-09 | 12.65 | $12.62 | 400 |
| 2021-09-08 | 12.64 | $12.53 | 800 |
| 2021-09-07 | 12.66 | $12.77 | — |
| 2021-09-03 | 12.61 | $12.77 | 3600 |
| 2021-09-02 | 12.54 | $12.73 | 1700 |
| 2021-09-01 | 12.47 | $12.59 | 2400 |
| 2021-08-31 | 12.43 | $12.46 | 1700 |
| 2021-08-30 | 12.43 | $12.75 | — |
| 2021-08-27 | 12.33 | $12.75 | 1100 |
| 2021-08-26 | 12.22 | $12.53 | — |
| 2021-08-25 | 12.15 | $12.53 | 1100 |
| 2021-08-24 | 12.07 | $12.20 | 2000 |
| 2021-08-23 | 12.08 | $12.28 | 2500 |
| 2021-08-20 | 12.08 | $11.70 | 100 |
| 2021-08-19 | 12.26 | $11.68 | 100 |
| 2021-08-18 | 12.49 | $11.99 | 2700 |
| 2021-08-17 | 12.67 | $12.74 | — |
| 2021-08-16 | 12.66 | $12.74 | — |
| 2021-08-13 | 12.65 | $12.74 | 2500 |
| 2021-08-12 | 12.64 | $12.77 | — |
| 2021-08-11 | 12.62 | $12.77 | 16000 |
| 2021-08-10 | 12.60 | $12.55 | — |
| 2021-08-09 | 12.64 | $12.55 | 1200 |
| 2021-08-06 | 12.70 | $12.70 | 500 |
| 2021-08-05 | 12.72 | $12.86 | — |
| 2021-08-04 | 12.70 | $12.86 | 2300 |
| 2021-08-03 | 12.68 | $12.84 | 600 |
| 2021-08-02 | 12.66 | $12.30 | 800 |
| 2021-07-30 | 12.82 | $12.82 | 1900 |
| 2021-07-29 | 12.84 | $13.03 | 2500 |
| 2021-07-28 | 12.81 | $12.91 | 1600 |
| 2021-07-27 | 12.81 | $12.70 | 100 |
| 2021-07-26 | 12.87 | $13.05 | 300 |
| 2021-07-23 | 12.85 | $12.82 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.25
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.14
Average
52.19
Maximum
77.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 54.25 | $22.60 | 253600 |
| 2026-07-17 | 56.06 | $22.74 | 37525 |
| 2026-07-16 | 53.75 | $22.52 | 64029 |
| 2026-07-15 | 50.50 | $22.23 | 166500 |
| 2026-07-14 | 50.15 | $22.20 | 72800 |
| 2026-07-13 | 50.15 | $22.20 | 267542 |
| 2026-07-10 | 47.85 | $21.99 | 500 |
| 2026-07-09 | 47.85 | $21.99 | 33124 |
| 2026-07-08 | 48.53 | $22.06 | 18700 |
| 2026-07-07 | 40.46 | $21.35 | 5248 |
| 2026-07-06 | 37.03 | $21.09 | 95308 |
| 2026-07-02 | 34.55 | $20.91 | 34100 |
| 2026-07-01 | 35.66 | $21.06 | 878 |
| 2026-06-30 | 34.86 | $21.00 | 19727 |
| 2026-06-29 | 32.06 | $20.79 | 489928 |
| 2026-06-26 | 33.16 | $20.96 | 39324 |
| 2026-06-25 | 34.27 | $21.13 | 17400 |
| 2026-06-24 | 30.77 | $20.86 | 38300 |
| 2026-06-23 | 35.27 | $21.54 | 30500 |
| 2026-06-22 | 36.08 | $21.65 | 1.0M |
| 2026-06-18 | 34.52 | $21.53 | 54006 |
| 2026-06-17 | 37.65 | $21.96 | 64300 |
| 2026-06-16 | 37.65 | $21.96 | 4.3M |
| 2026-06-15 | 49.88 | $23.25 | 600 |
| 2026-06-12 | 49.88 | $23.25 | 22719 |
| 2026-06-11 | 50.81 | $23.33 | 13500 |
| 2026-06-10 | 51.60 | $23.40 | 1100 |
| 2026-06-09 | 47.84 | $23.06 | 3900 |
| 2026-06-08 | 57.01 | $23.80 | — |
| 2026-06-05 | 57.01 | $23.80 | 200 |
| 2026-06-04 | 57.01 | $23.80 | 206 |
| 2026-06-03 | 54.70 | $23.57 | 240 |
| 2026-06-02 | 56.33 | $23.70 | 915 |
| 2026-06-01 | 52.84 | $23.36 | 2100 |
| 2026-05-29 | 49.08 | $23.03 | 6809 |
| 2026-05-28 | 54.03 | $23.43 | 1944 |
| 2026-05-27 | 54.56 | $23.47 | 100 |
| 2026-05-26 | 54.56 | $23.47 | 6533 |
| 2026-05-22 | 62.77 | $24.07 | 1500 |
| 2026-05-21 | 64.78 | $24.20 | 300 |
| 2026-05-20 | 64.78 | $24.20 | 3441 |
| 2026-05-19 | 68.11 | $24.42 | 3700 |
| 2026-05-18 | 67.01 | $24.27 | 2810 |
| 2026-05-15 | 66.43 | $24.19 | 2604 |
| 2026-05-14 | 61.47 | $23.58 | 500 |
| 2026-05-13 | 57.57 | $23.18 | 200 |
| 2026-05-12 | 57.57 | $23.18 | 200 |
| 2026-05-11 | 57.57 | $23.18 | 1530 |
| 2026-05-08 | 57.48 | $23.17 | 3341 |
| 2026-05-07 | 55.36 | $22.94 | 125 |
| 2026-05-06 | 59.27 | $23.26 | 1036 |
| 2026-05-05 | 63.38 | $23.57 | 700 |
| 2026-05-04 | 60.16 | $23.19 | 6844 |
| 2026-05-01 | 58.89 | $23.05 | 225 |
| 2026-04-30 | 59.67 | $23.11 | 1415 |
| 2026-04-29 | 58.81 | $23.01 | 1700 |
| 2026-04-28 | 52.61 | $22.36 | 2105 |
| 2026-04-27 | 50.99 | $22.21 | 3132 |
| 2026-04-24 | 48.89 | $22.02 | 103 |
| 2026-04-23 | 49.20 | $22.05 | 200 |
| 2026-04-22 | 47.03 | $21.85 | 915 |
| 2026-04-21 | 46.82 | $21.83 | 600 |
| 2026-04-20 | 45.98 | $21.75 | 1000 |
| 2026-04-17 | 41.02 | $21.30 | 2900 |
| 2026-04-16 | 49.46 | $22.18 | 1300 |
| 2026-04-15 | 49.00 | $22.14 | 1310 |
| 2026-04-14 | 49.32 | $22.17 | 100 |
| 2026-04-13 | 49.32 | $22.17 | 532 |
| 2026-04-10 | 48.32 | $22.07 | 900 |
| 2026-04-09 | 44.92 | $21.74 | 700 |
| 2026-04-08 | 46.78 | $21.95 | 1700 |
| 2026-04-07 | 54.20 | $22.68 | 834 |
| 2026-04-06 | 51.49 | $22.41 | 2000 |
| 2026-04-02 | 50.68 | $22.33 | 5600 |
| 2026-04-01 | 44.18 | $21.75 | 26400 |
| 2026-03-31 | 49.16 | $22.22 | 17100 |
| 2026-03-30 | 53.56 | $22.58 | 7300 |
| 2026-03-27 | 55.80 | $22.75 | 2917 |
| 2026-03-26 | 55.69 | $22.74 | 746 |
| 2026-03-25 | 52.75 | $22.46 | 1044 |
| 2026-03-24 | 58.26 | $22.88 | 1000 |
| 2026-03-23 | 59.10 | $22.94 | 1500 |
| 2026-03-20 | 68.45 | $23.54 | 1700 |
| 2026-03-19 | 66.61 | $23.32 | 2000 |
| 2026-03-18 | 65.48 | $23.19 | 1327 |
| 2026-03-17 | 64.15 | $23.04 | 3200 |
| 2026-03-16 | 66.08 | $23.16 | 2200 |
| 2026-03-13 | 64.02 | $22.92 | 1221 |
| 2026-03-12 | 63.58 | $22.87 | 9700 |
| 2026-03-11 | 66.51 | $23.06 | 19100 |
| 2026-03-10 | 64.98 | $22.87 | 19308 |
| 2026-03-09 | 73.17 | $23.36 | 13800 |
| 2026-03-06 | 71.27 | $23.09 | 50830 |
| 2026-03-05 | 69.37 | $22.84 | 1619 |
| 2026-03-04 | 72.66 | $23.02 | 308 |
| 2026-03-03 | 72.03 | $22.93 | 15000 |
| 2026-03-02 | 75.72 | $23.13 | 3800 |
| 2026-02-27 | 72.51 | $22.65 | 200 |
| 2026-02-26 | 72.51 | $22.65 | 500 |
| 2026-02-25 | 70.69 | $22.40 | 3046 |
| 2026-02-24 | 69.54 | $22.25 | 911 |
| 2026-02-23 | 67.35 | $21.98 | 3200 |
| 2026-02-20 | 66.15 | $21.84 | 800 |
| 2026-02-19 | 63.22 | $21.52 | 2127 |
| 2026-02-18 | 60.25 | $21.23 | 3300 |
| 2026-02-17 | 57.68 | $21.00 | 2600 |
| 2026-02-13 | 59.27 | $21.10 | 700 |
| 2026-02-12 | 58.17 | $21.00 | 2402 |
| 2026-02-11 | 57.42 | $20.93 | 3118 |
| 2026-02-10 | 56.23 | $20.82 | 644 |
| 2026-02-09 | 57.33 | $20.90 | 2100 |
| 2026-02-06 | 57.33 | $20.90 | 5100 |
| 2026-02-05 | 53.53 | $20.53 | 3300 |
| 2026-02-04 | 61.56 | $21.10 | 2212 |
| 2026-02-03 | 60.57 | $21.00 | 1023 |
| 2026-02-02 | 67.47 | $21.42 | — |
| 2026-01-30 | 67.47 | $21.42 | 20500 |
| 2026-01-29 | 69.34 | $21.53 | 2000 |
| 2026-01-28 | 69.19 | $21.51 | 600 |
| 2026-01-27 | 67.64 | $21.30 | 2512 |
| 2026-01-26 | 64.58 | $20.92 | 7530 |
| 2026-01-23 | 62.06 | $20.64 | 2912 |
| 2026-01-22 | 60.54 | $20.48 | 2926 |
| 2026-01-21 | 58.16 | $20.24 | 11400 |
| 2026-01-20 | 51.53 | $19.67 | 3500 |
| 2026-01-16 | 51.15 | $19.64 | 1049 |
| 2026-01-15 | 47.57 | $19.37 | 2800 |
| 2026-01-14 | 48.32 | $19.43 | 6805 |
| 2026-01-13 | 49.67 | $19.54 | 1100 |
| 2026-01-12 | 50.28 | $19.59 | 302 |
| 2026-01-09 | 48.36 | $19.43 | 1600 |
| 2026-01-08 | 40.55 | $18.86 | 3348 |
| 2026-01-07 | 42.37 | $19.03 | 5000 |
| 2026-01-06 | 45.07 | $19.27 | 4207 |
| 2026-01-05 | 47.60 | $19.48 | 6100 |
| 2026-01-02 | 54.03 | $19.95 | 6521 |
| 2025-12-31 | 56.18 | $20.09 | 713 |
| 2025-12-30 | 58.55 | $20.24 | 709 |
| 2025-12-29 | 56.82 | $20.09 | 2907 |
| 2025-12-26 | 56.48 | $20.06 | 172 |
| 2025-12-24 | 56.48 | $20.06 | 1400 |
| 2025-12-23 | 53.33 | $19.78 | 172 |
| 2025-12-22 | 53.33 | $19.78 | 2226 |
| 2025-12-19 | 51.52 | $19.62 | 6200 |
| 2025-12-18 | 49.79 | $19.47 | 5400 |
| 2025-12-17 | 52.78 | $19.72 | 6500 |
| 2025-12-16 | 50.52 | $19.52 | 10800 |
| 2025-12-15 | 58.17 | $20.10 | 7345 |
| 2025-12-12 | 66.78 | $20.62 | 15827 |
| 2025-12-11 | 64.88 | $20.42 | 3040 |
| 2025-12-10 | 65.23 | $20.44 | 4400 |
| 2025-12-09 | 64.31 | $20.34 | 3300 |
| 2025-12-08 | 69.59 | $20.64 | 1.1M |
| 2025-12-05 | 75.48 | $20.94 | 3600 |
| 2025-12-04 | 73.10 | $20.61 | 2900 |
| 2025-12-03 | 73.93 | $20.65 | 27217 |
| 2025-12-02 | 69.89 | $20.15 | 1815 |
| 2025-12-01 | 73.11 | $20.30 | 53443 |
| 2025-11-28 | 68.72 | $19.82 | — |
| 2025-11-26 | 68.72 | $19.82 | 1000 |
| 2025-11-25 | 66.78 | $19.63 | 6000 |
| 2025-11-24 | 66.78 | $19.63 | 19900 |
| 2025-11-21 | 66.08 | $19.56 | 3100 |
| 2025-11-20 | 68.63 | $19.69 | 7140 |
| 2025-11-19 | 68.37 | $19.66 | 11900 |
| 2025-11-18 | 66.65 | $19.47 | 6500 |
| 2025-11-17 | 62.50 | $19.06 | 1210 |
| 2025-11-14 | 60.44 | $18.88 | 5600 |
| 2025-11-13 | 58.14 | $18.69 | 10400 |
| 2025-11-12 | 61.35 | $18.87 | 4900 |
| 2025-11-11 | 61.90 | $18.90 | 7329 |
| 2025-11-10 | 56.69 | $18.47 | 3400 |
| 2025-11-07 | 49.71 | $18.01 | 2301 |
| 2025-11-06 | 48.16 | $17.92 | 600 |
| 2025-11-05 | 43.35 | $17.66 | 1025 |
| 2025-11-04 | 38.80 | $17.44 | 6200 |
| 2025-11-03 | 41.54 | $17.63 | 3900 |
| 2025-10-31 | 43.54 | $17.76 | 1300 |
| 2025-10-30 | 44.48 | $17.82 | 500 |
| 2025-10-29 | 44.48 | $17.82 | 1113 |
| 2025-10-28 | 44.91 | $17.85 | 4520 |
| 2025-10-27 | 43.15 | $17.75 | 400 |
| 2025-10-24 | 41.91 | $17.68 | 1424 |
| 2025-10-23 | 42.79 | $17.75 | 3300 |
| 2025-10-22 | 41.96 | $17.70 | 341 |
| 2025-10-21 | 38.73 | $17.51 | 33200 |
| 2025-10-20 | 39.39 | $17.57 | 147449 |
| 2025-10-17 | 37.72 | $17.47 | 1700 |
| 2025-10-16 | 38.02 | $17.50 | 6500 |
| 2025-10-15 | 41.22 | $17.81 | 16000 |
| 2025-10-14 | 41.76 | $17.86 | 64030 |
| 2025-10-13 | 43.16 | $17.99 | 2245 |
| 2025-10-10 | 42.31 | $17.93 | 1.4M |
| 2025-10-09 | 43.44 | $18.04 | 9100 |
| 2025-10-08 | 55.06 | $18.96 | 4000 |
| 2025-10-07 | 55.83 | $19.01 | 1300 |
| 2025-10-06 | 57.20 | $19.10 | 8734 |
| 2025-10-03 | 53.86 | $18.82 | 3521 |
| 2025-10-02 | 48.83 | $18.45 | 1633 |
| 2025-10-01 | 52.98 | $18.73 | 700 |
| 2025-09-30 | 50.71 | $18.57 | 1711 |
| 2025-09-29 | 59.80 | $19.10 | 1203 |
| 2025-09-26 | 61.38 | $19.18 | 4402 |
| 2025-09-25 | 59.61 | $19.04 | 1000 |
| 2025-09-24 | 59.10 | $19.00 | 4905 |
| 2025-09-23 | 55.21 | $18.71 | 24501 |
| 2025-09-22 | 54.21 | $18.64 | 4200 |
| 2025-09-19 | 51.10 | $18.43 | 15800 |
| 2025-09-18 | 55.53 | $18.69 | — |
| 2025-09-17 | 55.53 | $18.69 | 200 |
| 2025-09-16 | 57.26 | $18.79 | 10200 |
| 2025-09-15 | 50.03 | $18.30 | 3100 |
| 2025-09-12 | 54.50 | $18.55 | 3000 |
| 2025-09-11 | 52.40 | $18.42 | 3900 |
| 2025-09-10 | 50.39 | $18.30 | 1416 |
| 2025-09-09 | 47.78 | $18.15 | 6500 |
| 2025-09-08 | 46.16 | $18.06 | 56736 |
| 2025-09-05 | 43.77 | $17.93 | 3231 |
| 2025-09-04 | 45.54 | $18.05 | 2436 |
| 2025-09-03 | 46.74 | $18.13 | 2547 |
| 2025-09-02 | 48.56 | $18.25 | 1900 |
| 2025-08-29 | 49.95 | $18.34 | 15238 |
| 2025-08-28 | 48.55 | $18.25 | — |
| 2025-08-27 | 48.55 | $18.25 | 1011 |
| 2025-08-26 | 43.32 | $17.92 | 2006 |
| 2025-08-25 | 46.16 | $18.13 | 4438 |
| 2025-08-22 | 48.16 | $18.27 | 2100 |
| 2025-08-21 | 46.10 | $18.14 | 2000 |
| 2025-08-20 | 42.78 | $17.94 | 200 |
| 2025-08-19 | 43.03 | $17.96 | 9800 |
| 2025-08-18 | 44.14 | $18.05 | 6200 |
| 2025-08-15 | 42.74 | $17.96 | 100 |
| 2025-08-14 | 43.19 | $18.00 | 300 |
| 2025-08-13 | 43.64 | $18.04 | 1000 |
| 2025-08-12 | 46.00 | $18.25 | 600 |
| 2025-08-11 | 44.78 | $18.16 | 300 |
| 2025-08-08 | 48.98 | $18.52 | — |
| 2025-08-07 | 48.98 | $18.52 | 400 |
| 2025-08-06 | 46.73 | $18.34 | 2500 |
| 2025-08-05 | 47.17 | $18.38 | 700 |
| 2025-08-04 | 56.20 | $19.10 | 1000 |
| 2025-08-01 | 45.62 | $18.33 | 9000 |
| 2025-07-31 | 50.60 | $18.66 | 3500 |
| 2025-07-30 | 56.85 | $19.01 | 1100 |
| 2025-07-29 | 58.82 | $19.11 | 800 |
| 2025-07-28 | 54.13 | $18.80 | 19700 |
| 2025-07-25 | 52.48 | $18.70 | 600 |
| 2025-07-24 | 57.19 | $18.94 | 300 |
| 2025-07-23 | 56.25 | $18.88 | 8400 |
| 2025-07-22 | 52.66 | $18.66 | 4300 |
| 2025-07-21 | 52.85 | $18.67 | 700 |
| 2025-07-18 | 51.37 | $18.58 | — |
| 2025-07-17 | 51.37 | $18.58 | 400 |
| 2025-07-16 | 53.04 | $18.68 | 3100 |
| 2025-07-15 | 51.39 | $18.57 | 1800 |
| 2025-07-14 | 52.02 | $18.61 | 1700 |
| 2025-07-11 | 52.32 | $18.63 | 400 |
| 2025-07-10 | 52.32 | $18.63 | 1300 |
| 2025-07-09 | 51.55 | $18.57 | 300 |
| 2025-07-08 | 52.63 | $18.65 | 300 |
| 2025-07-07 | 52.28 | $18.62 | 4000 |
| 2025-07-03 | 53.68 | $18.73 | 200 |
| 2025-07-02 | 55.48 | $18.87 | 1000 |
| 2025-07-01 | 46.02 | $18.10 | 600 |
| 2025-06-30 | 57.85 | $18.88 | 500 |
| 2025-06-27 | 53.80 | $18.60 | 1600 |
| 2025-06-26 | 55.61 | $18.70 | 2300 |
| 2025-06-25 | 53.37 | $18.55 | — |
| 2025-06-24 | 53.37 | $18.55 | 4100 |
| 2025-06-23 | 54.19 | $18.60 | 1400 |
| 2025-06-20 | 66.68 | $19.24 | 200 |
| 2025-06-18 | 67.60 | $19.28 | 1300 |
| 2025-06-17 | 70.62 | $19.41 | — |
| 2025-06-16 | 70.62 | $19.41 | 200 |
| 2025-06-13 | 72.19 | $19.48 | 1800 |
| 2025-06-12 | 69.43 | $19.18 | — |
| 2025-06-11 | 69.43 | $19.18 | 900 |
| 2025-06-10 | 66.63 | $18.90 | 4100 |
| 2025-06-09 | 66.32 | $18.87 | 400 |
| 2025-06-06 | 64.75 | $18.72 | 17500 |
| 2025-06-05 | 65.72 | $18.77 | 3800 |
| 2025-06-04 | 65.52 | $18.75 | 1800 |
| 2025-06-03 | 62.45 | $18.45 | 3400 |
| 2025-06-02 | 63.71 | $18.52 | 700 |
| 2025-05-30 | 61.94 | $18.35 | 19600 |
| 2025-05-29 | 61.20 | $18.28 | — |
| 2025-05-28 | 61.20 | $18.28 | — |
| 2025-05-27 | 61.20 | $18.28 | 2800 |
| 2025-05-23 | 61.20 | $18.28 | 1600 |
| 2025-05-22 | 58.68 | $18.01 | 4000 |
| 2025-05-21 | 60.19 | $18.12 | 11800 |
| 2025-05-20 | 62.13 | $18.26 | 7400 |
| 2025-05-19 | 58.90 | $17.90 | 500 |
| 2025-05-16 | 58.81 | $17.89 | 1200 |
| 2025-05-15 | 57.81 | $17.78 | 3600 |
| 2025-05-14 | 58.42 | $17.83 | 3700 |
| 2025-05-13 | 61.11 | $18.05 | 8500 |
| 2025-05-12 | 58.20 | $17.70 | 3200 |
| 2025-05-09 | 53.99 | $17.25 | 2500 |
| 2025-05-08 | 55.04 | $17.34 | 300 |
| 2025-05-07 | 54.67 | $17.30 | 4300 |
| 2025-05-06 | 53.10 | $17.13 | 5000 |
| 2025-05-05 | 49.89 | $16.80 | 9200 |
| 2025-05-02 | 49.69 | $16.78 | 4600 |
| 2025-05-01 | 48.43 | $16.65 | 4700 |
| 2025-04-30 | 48.52 | $16.66 | 200 |
| 2025-04-29 | 50.18 | $16.85 | 14500 |
| 2025-04-28 | 52.14 | $17.07 | 2300 |
| 2025-04-25 | 50.30 | $16.85 | 1800 |
| 2025-04-24 | 50.98 | $16.93 | 3400 |
| 2025-04-23 | 50.42 | $16.86 | 2100 |
| 2025-04-22 | 51.69 | $17.02 | 5000 |
| 2025-04-21 | 51.03 | $16.93 | 400 |
| 2025-04-17 | 52.94 | $17.18 | 2300 |
| 2025-04-16 | 51.06 | $16.91 | 4200 |
| 2025-04-15 | 49.35 | $16.67 | 1300 |
| 2025-04-14 | 47.91 | $16.47 | 4000 |
| 2025-04-11 | 46.76 | $16.31 | 5200 |
| 2025-04-10 | 40.69 | $15.53 | 3200 |
| 2025-04-09 | 47.40 | $16.55 | 8400 |
| 2025-04-08 | 32.85 | $15.14 | 3700 |
| 2025-04-07 | 35.08 | $15.48 | 3200 |
| 2025-04-04 | 33.83 | $15.38 | 1600 |
| 2025-04-03 | 46.63 | $16.88 | 1200 |
| 2025-04-02 | 54.01 | $17.45 | 800 |
| 2025-04-01 | 49.33 | $17.10 | 3800 |
| 2025-03-31 | 45.58 | $16.85 | 600 |
| 2025-03-28 | 44.32 | $16.77 | 1600 |
| 2025-03-27 | 45.70 | $16.88 | 800 |
| 2025-03-26 | 46.83 | $16.97 | 1100 |
| 2025-03-25 | 47.20 | $17.00 | 1100 |
| 2025-03-24 | 48.04 | $17.07 | 4200 |
| 2025-03-21 | 46.49 | $16.95 | — |
| 2025-03-20 | 46.49 | $16.95 | 3300 |
| 2025-03-19 | 43.03 | $16.68 | 2800 |
| 2025-03-18 | 39.45 | $16.42 | 4900 |
| 2025-03-17 | 39.54 | $16.43 | 1400 |
| 2025-03-14 | 35.90 | $16.17 | 5000 |
| 2025-03-13 | 36.55 | $16.25 | 23400 |
| 2025-03-12 | 40.23 | $16.68 | 700 |
| 2025-03-11 | 35.65 | $16.36 | 3400 |
| 2025-03-10 | 31.93 | $16.12 | 3200 |
| 2025-03-07 | 34.11 | $16.40 | 24900 |
| 2025-03-06 | 32.71 | $16.31 | 3200 |
| 2025-03-05 | 34.49 | $16.54 | 4200 |
| 2025-03-04 | 30.74 | $16.30 | 9600 |
| 2025-03-03 | 31.38 | $16.39 | 15700 |
| 2025-02-28 | 37.19 | $17.10 | 32100 |
| 2025-02-27 | 39.12 | $17.30 | 3100 |
| 2025-02-26 | 37.26 | $17.18 | 1000 |
| 2025-02-25 | 37.90 | $17.25 | 1000 |
| 2025-02-24 | 44.45 | $17.88 | 1900 |
| 2025-02-21 | 46.26 | $18.03 | 3100 |
| 2025-02-20 | 47.11 | $18.10 | 1500 |
| 2025-02-19 | 47.35 | $18.12 | 1700 |
| 2025-02-18 | 46.97 | $18.09 | 1100 |
| 2025-02-14 | 43.90 | $17.85 | 3300 |
| 2025-02-13 | 48.45 | $18.26 | 11900 |
| 2025-02-12 | 43.87 | $17.92 | 2900 |
| 2025-02-11 | 41.55 | $17.76 | 400 |
| 2025-02-10 | 38.37 | $17.55 | 3200 |
| 2025-02-07 | 35.02 | $17.34 | 1900 |
| 2025-02-06 | 33.71 | $17.26 | 600 |
| 2025-02-05 | 36.03 | $17.53 | 3700 |
| 2025-02-04 | 37.39 | $17.68 | 2100 |
| 2025-02-03 | 33.75 | $17.45 | 5500 |
| 2025-01-31 | 32.78 | $17.39 | 1600 |
| 2025-01-30 | 35.85 | $17.76 | 3000 |
| 2025-01-29 | 36.74 | $17.86 | 2700 |
| 2025-01-28 | 36.59 | $17.85 | 1400 |
| 2025-01-27 | 38.93 | $18.12 | 7300 |
| 2025-01-24 | 44.33 | $18.66 | 2400 |
| 2025-01-23 | 46.73 | $18.87 | 4800 |
| 2025-01-22 | 48.63 | $19.03 | 2500 |
| 2025-01-21 | 47.74 | $18.96 | 2500 |
| 2025-01-17 | 42.36 | $18.56 | 1000 |
| 2025-01-16 | 44.66 | $18.77 | 400 |
| 2025-01-15 | 45.55 | $18.85 | 2500 |
| 2025-01-14 | 44.49 | $18.77 | 300 |
| 2025-01-13 | 45.76 | $18.89 | 6100 |
| 2025-01-10 | 48.02 | $19.10 | 4100 |
| 2025-01-08 | 52.48 | $19.48 | 7300 |
| 2025-01-07 | 55.85 | $19.74 | 2800 |
| 2025-01-06 | 55.85 | $19.74 | 1500 |
| 2025-01-03 | 53.90 | $19.55 | 1700 |
| 2025-01-02 | 53.90 | $19.55 | 700 |
| 2024-12-31 | 50.24 | $19.20 | 4800 |
| 2024-12-30 | 49.69 | $19.15 | 3300 |
| 2024-12-27 | 44.27 | $18.68 | 1900 |
| 2024-12-26 | 41.19 | $18.44 | 1600 |
| 2024-12-24 | 45.14 | $18.84 | 400 |
| 2024-12-23 | 37.46 | $18.30 | 1400 |
| 2024-12-20 | 36.83 | $18.26 | 3700 |
| 2024-12-19 | 37.36 | $18.32 | 400 |
| 2024-12-18 | 34.84 | $18.15 | 7600 |
| 2024-12-17 | 36.92 | $18.40 | 4500 |
| 2024-12-16 | 38.95 | $18.63 | 5100 |
| 2024-12-13 | 41.90 | $18.94 | 23500 |
| 2024-12-12 | 43.94 | $19.14 | 3700 |
| 2024-12-11 | 43.81 | $19.13 | 4200 |
| 2024-12-10 | 40.54 | $18.88 | 1700 |
| 2024-12-09 | 46.15 | $19.43 | 400 |
| 2024-12-06 | 45.24 | $19.36 | 4300 |
| 2024-12-05 | 48.61 | $19.66 | 13300 |
| 2024-12-04 | 45.38 | $19.41 | 1300 |
| 2024-12-03 | 47.18 | $19.57 | 600 |
| 2024-12-02 | 49.15 | $19.74 | 1100 |
| 2024-11-29 | 51.43 | $19.93 | 900 |
| 2024-11-27 | 51.55 | $19.94 | 1700 |
| 2024-11-26 | 49.89 | $19.79 | 8100 |
| 2024-11-25 | 61.64 | $20.67 | 52900 |
| 2024-11-22 | 68.24 | $21.05 | 5700 |
| 2024-11-21 | 67.81 | $21.00 | 1500 |
| 2024-11-20 | 60.98 | $20.32 | 2900 |
| 2024-11-19 | 60.15 | $20.25 | 14700 |
| 2024-11-18 | 61.03 | $20.30 | 900 |
| 2024-11-15 | 53.71 | $19.73 | 4600 |
| 2024-11-14 | 54.73 | $19.79 | 1200 |
| 2024-11-13 | 54.90 | $19.80 | — |
| 2024-11-12 | 54.90 | $19.80 | 400 |
| 2024-11-11 | 57.42 | $19.96 | 300 |
| 2024-11-08 | 57.42 | $19.96 | 1200 |
| 2024-11-07 | 58.33 | $20.02 | 1900 |
| 2024-11-06 | 59.82 | $20.12 | 1200 |
| 2024-11-05 | 57.44 | $19.89 | 2800 |
| 2024-11-04 | 50.81 | $19.34 | 1300 |
| 2024-11-01 | 46.96 | $19.07 | 3300 |
| 2024-10-31 | 50.28 | $19.31 | 100 |
| 2024-10-30 | 49.00 | $19.22 | — |
| 2024-10-29 | 49.00 | $19.22 | — |
| 2024-10-28 | 49.00 | $19.22 | 1000 |
| 2024-10-25 | 52.49 | $19.49 | — |
| 2024-10-24 | 52.49 | $19.49 | 300 |
| 2024-10-23 | 50.48 | $19.32 | 600 |
| 2024-10-22 | 55.75 | $19.72 | 400 |
| 2024-10-21 | 54.28 | $19.59 | 400 |
| 2024-10-18 | 53.37 | $19.51 | — |
| 2024-10-17 | 53.37 | $19.51 | 200 |
| 2024-10-16 | 52.73 | $19.45 | 300 |
| 2024-10-15 | 53.78 | $19.54 | 1000 |
| 2024-10-14 | 65.05 | $20.37 | 2300 |
| 2024-10-11 | 62.91 | $20.13 | 5400 |
| 2024-10-10 | 60.93 | $19.92 | 6300 |
| 2024-10-09 | 58.09 | $19.64 | 1400 |
| 2024-10-08 | 59.86 | $19.76 | 5600 |
| 2024-10-07 | 63.21 | $19.98 | 1100 |
| 2024-10-04 | 62.02 | $19.85 | 1600 |
| 2024-10-03 | 62.46 | $19.88 | 1800 |
| 2024-10-02 | 59.52 | $19.56 | 300 |
| 2024-10-01 | 58.16 | $19.42 | 1800 |
| 2024-09-30 | 54.06 | $19.03 | 300 |
| 2024-09-27 | 49.75 | $18.67 | 6700 |
| 2024-09-26 | 46.57 | $18.43 | 600 |
| 2024-09-25 | 51.75 | $18.83 | 1200 |
| 2024-09-24 | 55.41 | $19.08 | 1400 |
| 2024-09-23 | 52.06 | $18.82 | 7200 |
| 2024-09-20 | 48.83 | $18.59 | 400 |
| 2024-09-19 | 52.80 | $18.86 | 1000 |
| 2024-09-18 | 48.37 | $18.56 | 1100 |
| 2024-09-17 | 49.39 | $18.63 | 4300 |
| 2024-09-16 | 47.42 | $18.50 | 300 |
| 2024-09-13 | 47.97 | $18.54 | 2200 |
| 2024-09-12 | 51.64 | $18.80 | 1000 |
| 2024-09-11 | 47.05 | $18.49 | — |
| 2024-09-10 | 47.05 | $18.49 | 600 |
| 2024-09-09 | 48.39 | $18.59 | 700 |
| 2024-09-06 | 50.15 | $18.72 | 500 |
| 2024-09-05 | 54.18 | $19.00 | 1200 |
| 2024-09-04 | 65.86 | $19.65 | — |
| 2024-09-03 | 65.86 | $19.65 | — |
| 2024-08-30 | 65.86 | $19.65 | 200 |
| 2024-08-29 | 64.86 | $19.55 | 200 |
| 2024-08-28 | 64.17 | $19.48 | 200 |
| 2024-08-27 | 64.51 | $19.50 | 300 |
| 2024-08-26 | 69.72 | $19.79 | 5100 |
| 2024-08-23 | 67.39 | $19.52 | 300 |
| 2024-08-22 | 64.30 | $19.20 | 100 |
| 2024-08-21 | 67.93 | $19.39 | 700 |
| 2024-08-20 | 64.97 | $19.09 | 100 |
| 2024-08-19 | 64.97 | $19.09 | 1800 |
| 2024-08-16 | 62.79 | $18.88 | 1800 |
| 2024-08-15 | 63.69 | $18.93 | 2500 |
| 2024-08-14 | 64.92 | $19.00 | 300 |
| 2024-08-13 | 61.15 | $18.63 | 100 |
| 2024-08-12 | 56.21 | $18.22 | — |
| 2024-08-09 | 56.21 | $18.22 | — |
| 2024-08-08 | 56.21 | $18.22 | — |
| 2024-08-07 | 56.21 | $18.22 | 600 |
| 2024-08-06 | 53.63 | $18.00 | 5300 |
| 2024-08-05 | 53.16 | $17.96 | — |
| 2024-08-02 | 53.16 | $17.96 | 1000 |
| 2024-08-01 | 56.99 | $18.25 | 2900 |
| 2024-07-31 | 62.61 | $18.63 | — |
| 2024-07-30 | 62.61 | $18.63 | 1500 |
| 2024-07-29 | 51.32 | $17.64 | 500 |
| 2024-07-26 | 57.86 | $18.03 | 900 |
| 2024-07-25 | 55.22 | $17.84 | 200 |
| 2024-07-24 | 57.00 | $17.94 | 1100 |
| 2024-07-23 | 58.44 | $18.02 | 400 |
| 2024-07-22 | 61.76 | $18.20 | 5500 |
| 2024-07-19 | 60.70 | $18.11 | 4500 |
| 2024-07-18 | 59.02 | $17.97 | 300 |
| 2024-07-17 | 58.17 | $17.90 | 5600 |
| 2024-07-16 | 61.64 | $18.10 | 900 |
| 2024-07-15 | 67.37 | $18.40 | — |
| 2024-07-12 | 67.37 | $18.40 | 1400 |
| 2024-07-11 | 64.81 | $18.14 | 400 |
| 2024-07-10 | 63.01 | $17.97 | 4800 |
| 2024-07-09 | 61.35 | $17.82 | 3000 |
| 2024-07-08 | 68.33 | $18.18 | 5200 |
| 2024-07-05 | 70.89 | $18.30 | 600 |
| 2024-07-03 | 67.09 | $17.91 | 1900 |
| 2024-07-02 | 64.12 | $17.65 | 9400 |
| 2024-07-01 | 63.27 | $17.58 | 700 |
| 2024-06-28 | 62.06 | $17.48 | — |
| 2024-06-27 | 62.06 | $17.48 | 700 |
| 2024-06-26 | 61.60 | $17.44 | — |
| 2024-06-25 | 61.60 | $17.44 | 2000 |
| 2024-06-24 | 58.31 | $17.15 | 3000 |
| 2024-06-21 | 60.17 | $17.26 | 1000 |
| 2024-06-20 | 58.69 | $17.13 | 1600 |
| 2024-06-18 | 54.07 | $16.76 | 600 |
| 2024-06-17 | 52.29 | $16.63 | 600 |
| 2024-06-14 | 49.28 | $16.42 | 1900 |
| 2024-06-13 | 52.11 | $16.61 | 300 |
| 2024-06-12 | 54.29 | $16.75 | 2300 |
| 2024-06-11 | 57.05 | $16.92 | 300 |
| 2024-06-10 | 57.05 | $16.92 | 4500 |
| 2024-06-07 | 54.47 | $16.71 | 100 |
| 2024-06-06 | 56.30 | $16.83 | 8600 |
| 2024-06-05 | 53.58 | $16.61 | 2200 |
| 2024-06-04 | 46.20 | $16.10 | 900 |
| 2024-06-03 | 50.70 | $16.40 | 1300 |
| 2024-05-31 | 57.25 | $16.77 | 12200 |
| 2024-05-30 | 53.55 | $16.53 | 700 |
| 2024-05-29 | 47.85 | $16.21 | 700 |
| 2024-05-28 | 54.62 | $16.55 | 2200 |
| 2024-05-24 | 46.84 | $16.18 | 3500 |
| 2024-05-23 | 53.16 | $16.45 | — |
| 2024-05-22 | 53.16 | $16.45 | 2500 |
| 2024-05-21 | 52.73 | $16.43 | — |
| 2024-05-20 | 52.73 | $16.43 | 1300 |
| 2024-05-17 | 59.31 | $16.70 | 4100 |
| 2024-05-16 | 55.39 | $16.50 | 100 |
| 2024-05-15 | 49.90 | $16.26 | 800 |
| 2024-05-14 | 51.92 | $16.34 | 300 |
| 2024-05-13 | 52.43 | $16.36 | 1300 |
| 2024-05-10 | 56.06 | $16.50 | 400 |
| 2024-05-09 | 56.06 | $16.50 | 4300 |
| 2024-05-08 | 54.85 | $16.44 | 300 |
| 2024-05-07 | 57.88 | $16.56 | 1300 |
| 2024-05-06 | 58.64 | $16.59 | 200 |
| 2024-05-03 | 57.57 | $16.53 | 200 |
| 2024-05-02 | 53.37 | $16.31 | — |
| 2024-05-01 | 53.37 | $16.31 | 500 |
| 2024-04-30 | 59.95 | $16.58 | 5900 |
| 2024-04-29 | 62.10 | $16.66 | 400 |
| 2024-04-26 | 60.94 | $16.59 | 1400 |
| 2024-04-25 | 57.57 | $16.40 | 200 |
| 2024-04-24 | 53.78 | $16.21 | 200 |
| 2024-04-23 | 59.05 | $16.41 | 600 |
| 2024-04-22 | 56.41 | $16.28 | 2600 |
| 2024-04-19 | 59.20 | $16.38 | 1000 |
| 2024-04-18 | 61.51 | $16.46 | — |
| 2024-04-17 | 61.51 | $16.46 | 1100 |
| 2024-04-16 | 60.99 | $16.43 | 4800 |
| 2024-04-15 | 62.05 | $16.47 | 4400 |
| 2024-04-12 | 64.15 | $16.55 | 500 |
| 2024-04-11 | 65.73 | $16.61 | 2000 |
| 2024-04-10 | 62.98 | $16.42 | 600 |
| 2024-04-09 | 63.49 | $16.44 | 200 |
| 2024-04-08 | 66.56 | $16.56 | — |
| 2024-04-05 | 66.56 | $16.56 | 1800 |
| 2024-04-04 | 68.82 | $16.65 | 5300 |
| 2024-04-03 | 69.56 | $16.68 | 3500 |
| 2024-04-02 | 67.56 | $16.50 | 1100 |
| 2024-04-01 | 67.33 | $16.48 | — |
| 2024-03-28 | 67.33 | $16.48 | — |
| 2024-03-27 | 67.33 | $16.48 | 500 |
| 2024-03-26 | 61.56 | $15.98 | 300 |
| 2024-03-25 | 61.56 | $15.98 | 800 |
| 2024-03-22 | 60.30 | $15.88 | 1500 |
| 2024-03-21 | 64.11 | $16.07 | 1400 |
| 2024-03-20 | 64.51 | $16.09 | 400 |
| 2024-03-19 | 67.15 | $16.22 | 1100 |
| 2024-03-18 | 64.50 | $15.97 | — |
| 2024-03-15 | 64.50 | $15.97 | — |
| 2024-03-14 | 64.50 | $15.97 | 3100 |
| 2024-03-13 | 70.77 | $16.29 | 1100 |
| 2024-03-12 | 67.17 | $15.91 | 4800 |
| 2024-03-11 | 65.47 | $15.75 | 2000 |
| 2024-03-08 | 63.08 | $15.54 | 6800 |
| 2024-03-07 | 62.85 | $15.52 | 4500 |
| 2024-03-06 | 64.19 | $15.59 | 9600 |
| 2024-03-05 | 68.99 | $15.83 | 3400 |
| 2024-03-04 | 59.69 | $15.05 | 3300 |
| 2024-03-01 | 58.63 | $14.98 | 400 |
| 2024-02-29 | 56.62 | $14.85 | 2400 |
| 2024-02-28 | 56.16 | $14.82 | 1600 |
| 2024-02-27 | 59.61 | $14.99 | 13100 |
| 2024-02-26 | 61.29 | $15.07 | 1200 |
| 2024-02-23 | 61.16 | $15.06 | 4400 |
| 2024-02-22 | 63.18 | $15.16 | 2600 |
| 2024-02-21 | 60.05 | $14.91 | 2900 |
| 2024-02-20 | 53.41 | $14.47 | 400 |
| 2024-02-16 | 54.79 | $14.54 | 700 |
| 2024-02-15 | 51.75 | $14.36 | 1000 |
| 2024-02-14 | 43.79 | $13.96 | 400 |
| 2024-02-13 | 41.02 | $13.84 | 1900 |
| 2024-02-12 | 42.69 | $13.94 | 400 |
| 2024-02-09 | 42.24 | $13.92 | 3600 |
| 2024-02-08 | 45.07 | $14.09 | 300 |
| 2024-02-07 | 40.86 | $13.90 | 1400 |
| 2024-02-06 | 42.15 | $13.98 | 3300 |
| 2024-02-05 | 43.13 | $14.04 | 5700 |
| 2024-02-02 | 41.41 | $13.96 | 4400 |
| 2024-02-01 | 47.34 | $14.31 | 1400 |
| 2024-01-31 | 50.89 | $14.49 | 100 |
| 2024-01-30 | 49.08 | $14.40 | 9700 |
| 2024-01-29 | 47.64 | $14.33 | 12400 |
| 2024-01-26 | 46.42 | $14.27 | 4200 |
| 2024-01-25 | 48.96 | $14.41 | 32000 |
| 2024-01-24 | 42.79 | $14.12 | 1300 |
| 2024-01-23 | 42.11 | $14.09 | 14200 |
| 2024-01-22 | 42.76 | $14.13 | 8400 |
| 2024-01-19 | 45.96 | $14.32 | 3900 |
| 2024-01-18 | 47.94 | $14.43 | 2000 |
| 2024-01-17 | 48.12 | $14.44 | 2700 |
| 2024-01-16 | 49.89 | $14.54 | 8700 |
| 2024-01-12 | 53.03 | $14.71 | 600 |
| 2024-01-11 | 50.78 | $14.58 | 2400 |
| 2024-01-10 | 50.08 | $14.54 | 10800 |
| 2024-01-09 | 50.08 | $14.54 | 1600 |
| 2024-01-08 | 48.93 | $14.47 | 5100 |
| 2024-01-05 | 48.44 | $14.44 | 3600 |
| 2024-01-04 | 48.13 | $14.42 | 3400 |
| 2024-01-03 | 51.05 | $14.62 | 1000 |
| 2024-01-02 | 47.74 | $14.40 | 12200 |
| 2023-12-29 | 51.83 | $14.67 | 2400 |
| 2023-12-28 | 51.24 | $14.63 | 2800 |
| 2023-12-27 | 52.77 | $14.73 | 1000 |
| 2023-12-26 | 51.68 | $14.65 | 300 |
| 2023-12-22 | 50.17 | $14.54 | 5500 |
| 2023-12-21 | 49.48 | $14.49 | 2000 |
| 2023-12-20 | 49.22 | $14.47 | 4900 |
| 2023-12-19 | 44.69 | $14.14 | 2200 |
| 2023-12-18 | 42.00 | $13.96 | 40700 |
| 2023-12-15 | 39.20 | $13.78 | 13400 |
| 2023-12-14 | 39.05 | $13.77 | 7100 |
| 2023-12-13 | 35.27 | $13.53 | 2100 |
| 2023-12-12 | 31.59 | $13.31 | 4700 |
| 2023-12-11 | 34.66 | $13.67 | 3400 |
| 2023-12-08 | 38.40 | $14.05 | 8700 |
| 2023-12-07 | 35.25 | $13.87 | 500 |
| 2023-12-06 | 35.54 | $13.90 | 1500 |
| 2023-12-05 | 38.20 | $14.17 | 900 |
| 2023-12-04 | 39.23 | $14.27 | 500 |
| 2023-12-01 | 41.70 | $14.50 | 1000 |
| 2023-11-30 | 38.00 | $14.27 | 3900 |
| 2023-11-29 | 38.50 | $14.32 | 2100 |
| 2023-11-28 | 41.89 | $14.64 | 2200 |
| 2023-11-27 | 40.81 | $14.57 | 1300 |
| 2023-11-24 | 44.03 | $14.86 | 1200 |
| 2023-11-22 | 39.83 | $14.59 | 500 |
| 2023-11-21 | 41.47 | $14.74 | 1300 |
| 2023-11-20 | 42.70 | $14.85 | 600 |
| 2023-11-17 | 41.19 | $14.75 | 1100 |
| 2023-11-16 | 37.94 | $14.54 | 6500 |
| 2023-11-15 | 43.49 | $15.05 | 2100 |
| 2023-11-14 | 44.71 | $15.15 | 700 |
| 2023-11-13 | 40.94 | $14.91 | 800 |
| 2023-11-10 | 39.30 | $14.81 | 600 |
| 2023-11-09 | 41.37 | $15.00 | 1100 |
| 2023-11-08 | 35.97 | $14.68 | 2600 |
| 2023-11-07 | 41.80 | $15.19 | 1300 |
| 2023-11-06 | 46.26 | $15.51 | 200 |
| 2023-11-03 | 48.25 | $15.64 | 200 |
| 2023-11-02 | 49.18 | $15.70 | 2200 |
| 2023-11-01 | 50.88 | $15.81 | 1800 |
| 2023-10-31 | 42.04 | $15.30 | 6100 |
| 2023-10-30 | 42.91 | $15.36 | 7900 |
| 2023-10-27 | 40.19 | $15.22 | 1300 |
| 2023-10-26 | 39.99 | $15.21 | 800 |
| 2023-10-25 | 40.12 | $15.22 | 1200 |
| 2023-10-24 | 45.16 | $15.60 | — |
| 2023-10-23 | 45.16 | $15.60 | 200 |
| 2023-10-20 | 47.87 | $15.79 | 400 |
| 2023-10-19 | 50.13 | $15.94 | 7100 |
| 2023-10-18 | 48.59 | $15.84 | 3500 |
| 2023-10-17 | 51.14 | $16.01 | 1800 |
| 2023-10-16 | 51.00 | $16.00 | 1000 |
| 2023-10-13 | 49.88 | $15.92 | 600 |
| 2023-10-12 | 48.48 | $15.82 | — |
| 2023-10-11 | 48.48 | $15.82 | 400 |
| 2023-10-10 | 49.48 | $15.90 | 5400 |
| 2023-10-09 | 54.67 | $16.29 | 2700 |
| 2023-10-06 | 43.73 | $15.53 | 700 |
| 2023-10-05 | 37.30 | $15.19 | 4200 |
| 2023-10-04 | 35.23 | $15.09 | 4100 |
| 2023-10-03 | 35.23 | $15.09 | 3200 |
| 2023-10-02 | 38.31 | $15.36 | 5700 |
| 2023-09-29 | 45.61 | $15.88 | 600 |
| 2023-09-28 | 53.19 | $16.29 | 1600 |
| 2023-09-27 | 51.12 | $16.18 | 300 |
| 2023-09-26 | 50.74 | $16.16 | 200 |
| 2023-09-25 | 47.68 | $16.00 | 1000 |
| 2023-09-22 | 49.89 | $16.12 | 1000 |
| 2023-09-21 | 52.19 | $16.24 | 300 |
| 2023-09-20 | 52.38 | $16.25 | 2100 |
| 2023-09-19 | 53.88 | $16.33 | 700 |
| 2023-09-18 | 58.24 | $16.55 | 4200 |
| 2023-09-15 | 55.11 | $16.35 | 1600 |
| 2023-09-14 | 54.95 | $16.34 | 12500 |
| 2023-09-13 | 54.17 | $16.29 | 5600 |
| 2023-09-12 | 56.20 | $16.40 | 1200 |
| 2023-09-11 | 53.96 | $16.25 | 13700 |
| 2023-09-08 | 54.14 | $16.26 | 900 |
| 2023-09-07 | 49.80 | $15.98 | 200 |
| 2023-09-06 | 50.78 | $16.04 | 700 |
| 2023-09-05 | 57.78 | $16.43 | 900 |
| 2023-09-01 | 53.05 | $16.13 | 1700 |
| 2023-08-31 | 51.85 | $16.06 | 2800 |
| 2023-08-30 | 51.18 | $16.02 | 1200 |
| 2023-08-29 | 50.18 | $15.96 | 1600 |
| 2023-08-28 | 45.62 | $15.70 | 2700 |
| 2023-08-25 | 43.74 | $15.60 | 500 |
| 2023-08-24 | 44.47 | $15.65 | 2500 |
| 2023-08-23 | 45.63 | $15.73 | 400 |
| 2023-08-22 | 49.29 | $15.97 | 7800 |
| 2023-08-21 | 49.77 | $16.00 | 200 |
| 2023-08-18 | 50.23 | $16.03 | 900 |
| 2023-08-17 | 53.02 | $16.21 | 900 |
| 2023-08-16 | 53.33 | $16.23 | 100 |
| 2023-08-15 | 52.67 | $16.18 | 1000 |
| 2023-08-14 | 59.03 | $16.58 | 3800 |
| 2023-08-11 | 57.95 | $16.49 | 2400 |
| 2023-08-10 | 57.83 | $16.48 | 600 |
| 2023-08-09 | 56.07 | $16.33 | 2600 |
| 2023-08-08 | 54.63 | $16.21 | — |
| 2023-08-07 | 54.63 | $16.21 | — |
| 2023-08-04 | 54.63 | $16.21 | 100 |
| 2023-08-03 | 54.63 | $16.21 | 1000 |
| 2023-08-02 | 50.69 | $15.85 | 2600 |
| 2023-08-01 | 51.28 | $15.90 | 800 |
| 2023-07-31 | 55.70 | $16.26 | 5000 |
| 2023-07-28 | 52.91 | $16.00 | 800 |
| 2023-07-27 | 55.20 | $16.18 | 2100 |
| 2023-07-26 | 54.15 | $16.08 | 2000 |
| 2023-07-25 | 54.51 | $16.11 | 6600 |
| 2023-07-24 | 55.33 | $16.18 | 300 |
| 2023-07-21 | 56.84 | $16.31 | 1800 |
| 2023-07-20 | 56.41 | $16.26 | — |
| 2023-07-19 | 56.41 | $16.26 | 1900 |
| 2023-07-18 | 56.92 | $16.31 | 400 |
| 2023-07-17 | 53.00 | $15.83 | 600 |
| 2023-07-14 | 53.00 | $15.83 | 200 |
| 2023-07-13 | 54.68 | $16.01 | — |
| 2023-07-12 | 54.68 | $16.01 | 1300 |
| 2023-07-11 | 54.39 | $15.97 | 1900 |
| 2023-07-10 | 52.96 | $15.77 | 1500 |
| 2023-07-07 | 52.96 | $15.77 | 800 |
| 2023-07-06 | 49.52 | $15.29 | 200 |
| 2023-07-05 | 51.07 | $15.50 | 1800 |
| 2023-07-03 | 64.41 | $16.96 | 100 |
| 2023-06-30 | 50.77 | $15.33 | — |
| 2023-06-29 | 50.77 | $15.33 | 1400 |
| 2023-06-28 | 58.89 | $15.98 | 100 |
| 2023-06-27 | 51.12 | $15.30 | 900 |
| 2023-06-26 | 50.99 | $15.29 | 19900 |
| 2023-06-23 | 49.07 | $15.14 | 6300 |
| 2023-06-22 | 51.64 | $15.34 | 3900 |
| 2023-06-21 | 55.05 | $15.59 | 800 |
| 2023-06-20 | 53.29 | $15.44 | 400 |
| 2023-06-16 | 59.33 | $15.85 | 800 |
| 2023-06-15 | 54.56 | $15.45 | 500 |
| 2023-06-14 | 55.49 | $15.51 | 200 |
| 2023-06-13 | 59.84 | $15.78 | 2000 |
| 2023-06-12 | 55.81 | $15.45 | 300 |
| 2023-06-09 | 65.88 | $15.98 | 100 |
| 2023-06-08 | 65.88 | $15.98 | 500 |
| 2023-06-07 | 67.33 | $16.05 | 2400 |
| 2023-06-06 | 65.36 | $15.86 | 200 |
| 2023-06-05 | 67.18 | $15.95 | 100 |
| 2023-06-02 | 65.77 | $15.81 | 600 |
| 2023-06-01 | 63.55 | $15.60 | 800 |
| 2023-05-31 | 58.00 | $15.15 | 800 |
| 2023-05-30 | 58.56 | $15.18 | — |
| 2023-05-26 | 58.56 | $15.18 | — |
| 2023-05-25 | 58.56 | $15.18 | 1500 |
| 2023-05-24 | 62.76 | $15.42 | — |
| 2023-05-23 | 62.76 | $15.42 | 1400 |
| 2023-05-22 | 60.97 | $15.25 | 400 |
| 2023-05-19 | 62.14 | $15.32 | 7900 |
| 2023-05-18 | 57.38 | $14.89 | 5900 |
| 2023-05-17 | 55.91 | $14.77 | 700 |
| 2023-05-16 | 54.29 | $14.64 | 5500 |
| 2023-05-15 | 54.04 | $14.62 | 12000 |
| 2023-05-12 | 51.16 | $14.39 | 500 |
| 2023-05-11 | 59.13 | $14.91 | — |
| 2023-05-10 | 59.13 | $14.91 | 100 |
| 2023-05-09 | 60.60 | $15.00 | 500 |
| 2023-05-08 | 56.98 | $14.68 | 200 |
| 2023-05-05 | 52.72 | $14.35 | 2700 |
| 2023-05-04 | 43.55 | $13.78 | 1300 |
| 2023-05-03 | 45.31 | $13.90 | 1300 |
| 2023-05-02 | 41.57 | $13.70 | 1200 |
| 2023-05-01 | 51.82 | $14.31 | — |
| 2023-04-28 | 51.82 | $14.31 | 13800 |
| 2023-04-27 | 45.00 | $13.97 | 800 |
| 2023-04-26 | 45.00 | $13.97 | 3300 |
| 2023-04-25 | 45.34 | $13.99 | 2300 |
| 2023-04-24 | 46.51 | $14.06 | 3000 |
| 2023-04-21 | 48.03 | $14.15 | 200 |
| 2023-04-20 | 49.04 | $14.21 | 1900 |
| 2023-04-19 | 50.91 | $14.32 | 200 |
| 2023-04-18 | 53.18 | $14.45 | 300 |
| 2023-04-17 | 49.74 | $14.24 | 2100 |
| 2023-04-14 | 50.75 | $14.30 | 400 |
| 2023-04-13 | 51.08 | $14.32 | 1200 |
| 2023-04-12 | 52.54 | $14.41 | 3800 |
| 2023-04-11 | 51.81 | $14.36 | 4300 |
| 2023-04-10 | 47.87 | $14.10 | 500 |
| 2023-04-06 | 47.72 | $14.09 | 1100 |
| 2023-04-05 | 49.26 | $14.20 | 1400 |
| 2023-04-04 | 51.41 | $14.35 | — |
| 2023-04-03 | 51.41 | $14.35 | 800 |
| 2023-03-31 | 48.43 | $14.13 | 4200 |
| 2023-03-30 | 44.45 | $13.86 | 400 |
| 2023-03-29 | 42.42 | $13.73 | 5200 |
| 2023-03-28 | 41.00 | $13.64 | 2500 |
| 2023-03-27 | 38.10 | $13.46 | — |
| 2023-03-24 | 38.10 | $13.46 | 200 |
| 2023-03-23 | 44.32 | $14.03 | — |
| 2023-03-22 | 44.32 | $14.03 | 1400 |
| 2023-03-21 | 43.59 | $13.98 | 1400 |
| 2023-03-20 | 43.81 | $14.00 | 500 |
| 2023-03-17 | 38.71 | $13.65 | 900 |
| 2023-03-16 | 35.87 | $13.47 | 2600 |
| 2023-03-15 | 32.57 | $13.27 | 3500 |
| 2023-03-14 | 40.00 | $14.03 | — |
| 2023-03-13 | 40.00 | $14.03 | 900 |
| 2023-03-10 | 39.18 | $13.98 | 1000 |
| 2023-03-09 | 38.86 | $13.96 | 2000 |
| 2023-03-08 | 39.25 | $14.00 | 700 |
| 2023-03-07 | 40.31 | $14.11 | 1800 |
| 2023-03-06 | 43.35 | $14.41 | 3400 |
| 2023-03-03 | 45.52 | $14.61 | 400 |
| 2023-03-02 | 43.08 | $14.43 | 3000 |
| 2023-03-01 | 39.20 | $14.16 | 8500 |
| 2023-02-28 | 40.17 | $14.26 | 33000 |
| 2023-02-27 | 41.32 | $14.38 | 15300 |
| 2023-02-24 | 42.29 | $14.48 | 800 |
| 2023-02-23 | 38.18 | $14.18 | 800 |
| 2023-02-22 | 36.90 | $14.09 | 1800 |
| 2023-02-21 | 38.85 | $14.32 | 10600 |
| 2023-02-17 | 37.20 | $14.20 | 11900 |
| 2023-02-16 | 40.87 | $14.62 | 3100 |
| 2023-02-15 | 43.48 | $14.89 | 1000 |
| 2023-02-14 | 45.53 | $15.09 | 200 |
| 2023-02-13 | 43.37 | $14.92 | 11400 |
| 2023-02-10 | 44.06 | $14.99 | 4600 |
| 2023-02-09 | 42.33 | $14.85 | 2100 |
| 2023-02-08 | 42.69 | $14.89 | 3000 |
| 2023-02-07 | 38.24 | $14.53 | 8100 |
| 2023-02-06 | 38.80 | $14.60 | 4700 |
| 2023-02-03 | 42.12 | $15.00 | 1000 |
| 2023-02-02 | 38.49 | $14.71 | 1700 |
| 2023-02-01 | 41.38 | $15.05 | 3600 |
| 2023-01-31 | 46.35 | $15.56 | 86700 |
| 2023-01-30 | 46.11 | $15.54 | 4700 |
| 2023-01-27 | 48.71 | $15.79 | 1100 |
| 2023-01-26 | 47.01 | $15.64 | 3500 |
| 2023-01-25 | 46.56 | $15.60 | 400 |
| 2023-01-24 | 48.41 | $15.79 | 2200 |
| 2023-01-23 | 51.70 | $16.11 | 2500 |
| 2023-01-20 | 51.60 | $16.10 | 4200 |
| 2023-01-19 | 51.70 | $16.11 | 3500 |
| 2023-01-18 | 54.18 | $16.36 | 200 |
| 2023-01-17 | 51.99 | $16.11 | 600 |
| 2023-01-13 | 51.99 | $16.11 | 12300 |
| 2023-01-12 | 47.67 | $15.63 | 1800 |
| 2023-01-11 | 45.64 | $15.42 | 3300 |
| 2023-01-10 | 46.12 | $15.48 | 100 |
| 2023-01-09 | 47.49 | $15.65 | 4100 |
| 2023-01-06 | 45.04 | $15.38 | 1300 |
| 2023-01-05 | 39.69 | $14.84 | 3100 |
| 2023-01-04 | 41.84 | $15.14 | 100 |
| 2023-01-03 | 39.01 | $14.87 | 13800 |
| 2022-12-30 | 43.72 | $15.50 | 300 |
| 2022-12-29 | 44.12 | $15.55 | 1400 |
| 2022-12-28 | 42.72 | $15.41 | 5800 |
| 2022-12-27 | 46.25 | $15.86 | — |
| 2022-12-23 | 46.25 | $15.86 | 1100 |
| 2022-12-22 | 39.64 | $15.20 | 1400 |
| 2022-12-21 | 42.50 | $15.58 | 100 |
| 2022-12-20 | 41.55 | $15.49 | 2300 |
| 2022-12-19 | 36.59 | $15.04 | 300 |
| 2022-12-16 | 36.65 | $15.05 | 9300 |
| 2022-12-15 | 39.78 | $15.51 | 2300 |
| 2022-12-14 | 40.64 | $15.63 | 9100 |
| 2022-12-13 | 44.76 | $16.17 | 1400 |
| 2022-12-12 | 40.40 | $15.76 | 8100 |
| 2022-12-09 | 37.42 | $15.50 | 4100 |
| 2022-12-08 | 41.10 | $15.99 | 1600 |
| 2022-12-07 | 42.73 | $16.19 | 7600 |
| 2022-12-06 | 42.73 | $16.19 | 4800 |
| 2022-12-05 | 48.64 | $16.87 | 2800 |
| 2022-12-02 | 56.02 | $17.55 | 600 |
| 2022-12-01 | 56.02 | $17.55 | 2300 |
| 2022-11-30 | 53.49 | $17.28 | 4700 |
| 2022-11-29 | 51.12 | $17.04 | 900 |
| 2022-11-28 | 54.18 | $17.32 | 500 |
| 2022-11-25 | 58.97 | $17.72 | 100 |
| 2022-11-23 | 58.00 | $17.61 | 100 |
| 2022-11-22 | 58.00 | $17.61 | 1000 |
| 2022-11-21 | 55.22 | $17.29 | 400 |
| 2022-11-18 | 59.43 | $17.65 | 1600 |
| 2022-11-17 | 55.78 | $17.24 | 3400 |
| 2022-11-16 | 58.21 | $17.44 | — |
| 2022-11-15 | 58.21 | $17.44 | 800 |
| 2022-11-14 | 63.29 | $17.85 | 1300 |
| 2022-11-11 | 63.14 | $17.83 | 2900 |
| 2022-11-10 | 58.04 | $17.20 | 11200 |
| 2022-11-09 | 55.92 | $16.97 | 3600 |
| 2022-11-08 | 60.59 | $17.34 | 100 |
| 2022-11-07 | 60.16 | $17.29 | 8700 |
| 2022-11-04 | 60.66 | $17.33 | 900 |
| 2022-11-03 | 58.19 | $17.03 | 3200 |
| 2022-11-02 | 59.86 | $17.17 | 3100 |
| 2022-11-01 | 60.57 | $17.23 | 3000 |
| 2022-10-31 | 58.47 | $16.96 | 3100 |
| 2022-10-28 | 57.43 | $16.83 | 1200 |
| 2022-10-27 | 60.29 | $17.09 | 2000 |
| 2022-10-26 | 59.40 | $16.97 | 1800 |
| 2022-10-25 | 56.89 | $16.64 | — |
| 2022-10-24 | 56.89 | $16.64 | — |
| 2022-10-21 | 56.89 | $16.64 | 2800 |
| 2022-10-20 | 54.40 | $16.30 | 400 |
| 2022-10-19 | 50.05 | $15.76 | 100 |
| 2022-10-18 | 50.38 | $15.80 | 4700 |
| 2022-10-17 | 51.04 | $15.88 | 1700 |
| 2022-10-14 | 50.04 | $15.75 | 100 |
| 2022-10-13 | 50.04 | $15.75 | 800 |
| 2022-10-12 | 45.79 | $15.20 | 400 |
| 2022-10-11 | 48.34 | $15.56 | 1700 |
| 2022-10-10 | 56.11 | $16.50 | 200 |
| 2022-10-07 | 52.06 | $15.98 | 700 |
| 2022-10-06 | 52.78 | $16.06 | 1600 |
| 2022-10-05 | 54.73 | $16.28 | 400 |
| 2022-10-04 | 49.48 | $15.63 | 300 |
| 2022-10-03 | 49.48 | $15.63 | 3400 |
| 2022-09-30 | 44.76 | $15.10 | 600 |
| 2022-09-29 | 43.34 | $14.95 | 2000 |
| 2022-09-28 | 43.25 | $14.94 | 3000 |
| 2022-09-27 | 37.96 | $14.39 | 8300 |
| 2022-09-26 | 37.76 | $14.37 | 300 |
| 2022-09-23 | 40.56 | $14.82 | 3000 |
| 2022-09-22 | 50.44 | $16.07 | 300 |
| 2022-09-21 | 50.44 | $16.07 | 300 |
| 2022-09-20 | 50.35 | $16.06 | — |
| 2022-09-19 | 50.35 | $16.06 | 3400 |
| 2022-09-16 | 47.43 | $15.71 | 2200 |
| 2022-09-15 | 49.24 | $15.94 | 2600 |
| 2022-09-14 | 51.51 | $16.22 | 2800 |
| 2022-09-13 | 54.23 | $16.54 | 3900 |
| 2022-09-12 | 53.87 | $16.49 | 4900 |
| 2022-09-09 | 44.44 | $15.36 | 4900 |
| 2022-09-08 | 40.78 | $15.00 | 100 |
| 2022-09-07 | 40.92 | $15.02 | 2400 |
| 2022-09-06 | 43.60 | $15.39 | 2700 |
| 2022-09-02 | 45.04 | $15.58 | 5100 |
| 2022-09-01 | 42.08 | $15.27 | 7700 |
| 2022-08-31 | 47.93 | $16.01 | 200 |
| 2022-08-30 | 46.20 | $15.83 | 4500 |
| 2022-08-29 | 51.32 | $16.40 | 3700 |
| 2022-08-26 | 49.16 | $16.17 | 4000 |
| 2022-08-25 | 53.26 | $16.59 | 4800 |
| 2022-08-24 | 50.26 | $16.27 | 4300 |
| 2022-08-23 | 52.57 | $16.50 | 200 |
| 2022-08-22 | 46.25 | $15.88 | 6600 |
| 2022-08-19 | 47.31 | $15.99 | 887300 |
| 2022-08-18 | 47.59 | $16.02 | 25000 |
| 2022-08-17 | 47.59 | $16.02 | 3600 |
| 2022-08-16 | 49.19 | $16.20 | 16900 |
| 2022-08-15 | 48.55 | $16.13 | 1100 |
| 2022-08-12 | 51.81 | $16.50 | 3300 |
| 2022-08-11 | 51.48 | $16.46 | 4400 |
| 2022-08-10 | 49.56 | $16.23 | 3500 |
| 2022-08-09 | 47.42 | $15.98 | 15000 |
| 2022-08-08 | 49.42 | $16.23 | 2300 |
| 2022-08-05 | 49.73 | $16.27 | 900 |
| 2022-08-04 | 48.95 | $16.17 | 11300 |
| 2022-08-03 | 54.31 | $16.84 | 3200 |
| 2022-08-02 | 54.91 | $16.91 | 8700 |
| 2022-08-01 | 59.14 | $17.39 | 200 |
| 2022-07-29 | 59.14 | $17.39 | 11400 |
| 2022-07-28 | 58.73 | $17.32 | 18600 |
| 2022-07-27 | 55.51 | $16.80 | 1400 |
| 2022-07-26 | 50.42 | $16.08 | 1200 |
| 2022-07-25 | 48.56 | $15.84 | 700 |
| 2022-07-22 | 46.07 | $15.53 | 700 |
| 2022-07-21 | 44.51 | $15.34 | 300 |
| 2022-07-20 | 44.58 | $15.35 | 600 |
| 2022-07-19 | 44.50 | $15.34 | 800 |
| 2022-07-18 | 43.08 | $15.15 | 300 |
| 2022-07-15 | 37.33 | $14.43 | 100 |
| 2022-07-14 | 38.40 | $14.64 | — |
| 2022-07-13 | 38.40 | $14.64 | 1100 |
| 2022-07-12 | 41.05 | $15.16 | — |
| 2022-07-11 | 41.05 | $15.16 | — |
| 2022-07-08 | 41.05 | $15.16 | 2800 |
| 2022-07-07 | 42.95 | $15.55 | 500 |
| 2022-07-06 | 37.13 | $14.73 | 500 |
| 2022-07-05 | 37.57 | $14.83 | 7900 |
| 2022-07-01 | 42.07 | $15.77 | — |
| 2022-06-30 | 42.07 | $15.77 | 1700 |
| 2022-06-29 | 45.74 | $16.47 | 1100 |
| 2022-06-28 | 45.16 | $16.38 | 1100 |
| 2022-06-27 | 33.12 | $14.80 | — |
| 2022-06-24 | 33.12 | $14.80 | — |
| 2022-06-23 | 33.12 | $14.80 | 800 |
| 2022-06-22 | 36.66 | $15.61 | 2400 |
| 2022-06-21 | 40.07 | $16.29 | 2000 |
| 2022-06-17 | 33.40 | $15.52 | 500 |
| 2022-06-16 | 38.23 | $16.44 | 1000 |
| 2022-06-15 | 41.25 | $16.93 | 1900 |
| 2022-06-14 | 41.44 | $16.96 | 4000 |
| 2022-06-13 | 49.03 | $18.02 | 1000 |
| 2022-06-10 | 50.69 | $18.22 | 1800 |
| 2022-06-09 | 59.19 | $19.11 | 1000 |
| 2022-06-08 | 64.75 | $19.59 | 700 |
| 2022-06-07 | 59.99 | $18.95 | 11300 |
| 2022-06-06 | 59.99 | $18.95 | 13900 |
| 2022-06-03 | 59.76 | $18.92 | 700 |
| 2022-06-02 | 59.24 | $18.85 | 6600 |
| 2022-06-01 | 59.97 | $18.92 | 800 |
| 2022-05-31 | 57.69 | $18.60 | 14800 |
| 2022-05-27 | 57.26 | $18.54 | 400 |
| 2022-05-26 | 56.55 | $18.44 | 200 |
| 2022-05-25 | 56.00 | $18.36 | 1700 |
| 2022-05-24 | 54.28 | $18.11 | 1000 |
| 2022-05-23 | 55.86 | $18.30 | 2200 |
| 2022-05-20 | 53.92 | $18.01 | 900 |
| 2022-05-19 | 57.13 | $18.40 | 600 |
| 2022-05-18 | 56.24 | $18.26 | 600 |
| 2022-05-17 | 63.08 | $19.03 | 100 |
| 2022-05-16 | 60.60 | $18.61 | 500 |
| 2022-05-13 | 51.89 | $17.42 | 600 |
| 2022-05-12 | 52.16 | $17.45 | — |
| 2022-05-11 | 52.16 | $17.45 | 500 |
| 2022-05-10 | 50.66 | $17.26 | 700 |
| 2022-05-09 | 59.10 | $18.17 | — |
| 2022-05-06 | 59.10 | $18.17 | 200 |
| 2022-05-05 | 59.69 | $18.23 | 1500 |
| 2022-05-04 | 62.88 | $18.55 | 7800 |
| 2022-05-03 | 58.69 | $17.91 | 400 |
| 2022-05-02 | 53.80 | $17.28 | 500 |
| 2022-04-29 | 62.11 | $18.03 | 600 |
| 2022-04-28 | 59.24 | $17.67 | 6400 |
| 2022-04-27 | 55.21 | $17.22 | 300 |
| 2022-04-26 | 53.06 | $17.00 | — |
| 2022-04-25 | 53.06 | $17.00 | 1200 |
| 2022-04-22 | 55.01 | $17.18 | 600 |
| 2022-04-21 | 65.89 | $18.03 | 500 |
| 2022-04-20 | 69.26 | $18.25 | — |
| 2022-04-19 | 69.26 | $18.25 | — |
| 2022-04-18 | 69.26 | $18.25 | 600 |
| 2022-04-14 | 67.85 | $18.03 | 500 |
| 2022-04-13 | 66.80 | $17.87 | 200 |
| 2022-04-12 | 64.89 | $17.59 | 500 |
| 2022-04-11 | 62.40 | $17.25 | 4000 |
| 2022-04-08 | 65.11 | $17.46 | 2200 |
| 2022-04-07 | 61.80 | $17.02 | 400 |
| 2022-04-06 | 58.40 | $16.62 | 1300 |
| 2022-04-05 | 61.12 | $16.83 | 1300 |
| 2022-04-04 | 63.94 | $17.04 | 2600 |
| 2022-04-01 | 64.08 | $17.05 | 800 |
| 2022-03-31 | 62.43 | $16.83 | 4800 |
| 2022-03-30 | 57.84 | $16.28 | — |
| 2022-03-29 | 57.84 | $16.28 | 700 |
| 2022-03-28 | 58.08 | $16.30 | 800 |
| 2022-03-25 | 60.03 | $16.47 | 4800 |
| 2022-03-24 | 55.52 | $15.93 | 1300 |
| 2022-03-23 | 57.57 | $16.11 | 300 |
| 2022-03-22 | 58.26 | $16.17 | 800 |
| 2022-03-21 | 56.96 | $16.01 | 2800 |
| 2022-03-18 | 54.71 | $15.74 | — |
| 2022-03-17 | 54.71 | $15.74 | 500 |
| 2022-03-16 | 50.76 | $15.28 | 2000 |
| 2022-03-15 | 47.54 | $14.94 | 600 |
| 2022-03-14 | 49.72 | $15.18 | 1500 |
| 2022-03-11 | 61.01 | $16.20 | 500 |
| 2022-03-10 | 63.57 | $16.39 | 1800 |
| 2022-03-09 | 63.97 | $16.42 | 400 |
| 2022-03-08 | 63.82 | $16.40 | 1700 |
| 2022-03-07 | 67.02 | $16.65 | 3600 |
| 2022-03-04 | 66.64 | $16.59 | 28500 |
| 2022-03-03 | 64.22 | $16.22 | 30800 |
| 2022-03-02 | 68.57 | $16.56 | 300 |
| 2022-03-01 | 64.84 | $16.00 | 800 |
| 2022-02-28 | 61.17 | $15.53 | 48000 |
| 2022-02-25 | 53.87 | $14.78 | — |
| 2022-02-24 | 53.87 | $14.78 | — |
| 2022-02-23 | 53.87 | $14.78 | 700 |
| 2022-02-22 | 50.81 | $14.49 | 1500 |
| 2022-02-18 | 53.37 | $14.71 | 2800 |
| 2022-02-17 | 56.82 | $14.99 | — |
| 2022-02-16 | 56.82 | $14.99 | 2100 |
| 2022-02-15 | 55.81 | $14.88 | 200 |
| 2022-02-14 | 54.13 | $14.70 | 700 |
| 2022-02-11 | 53.19 | $14.60 | 26300 |
| 2022-02-10 | 54.14 | $14.69 | 5100 |
| 2022-02-09 | 52.72 | $14.53 | 100 |
| 2022-02-08 | 51.65 | $14.41 | 1500 |
| 2022-02-07 | 55.41 | $14.79 | 300 |
| 2022-02-04 | 57.07 | $14.95 | 4400 |
| 2022-02-03 | 57.59 | $15.00 | 1500 |
| 2022-02-02 | 57.37 | $14.97 | 1300 |
| 2022-02-01 | 53.42 | $14.45 | 800 |
| 2022-01-31 | 52.04 | $14.28 | 2700 |
| 2022-01-28 | 49.89 | $14.02 | 7300 |
| 2022-01-27 | 49.97 | $14.03 | 100 |
| 2022-01-26 | 53.39 | $14.44 | 1200 |
| 2022-01-25 | 51.23 | $14.16 | 100 |
| 2022-01-24 | 49.14 | $13.90 | 1200 |
| 2022-01-21 | 50.64 | $14.09 | 3100 |
| 2022-01-20 | 54.03 | $14.50 | 2300 |
| 2022-01-19 | 56.94 | $14.83 | — |
| 2022-01-18 | 56.94 | $14.83 | 600 |
| 2022-01-14 | 55.09 | $14.55 | 1100 |
| 2022-01-13 | 56.07 | $14.67 | 3500 |
| 2022-01-12 | 56.63 | $14.74 | 500 |
| 2022-01-11 | 53.88 | $14.30 | 600 |
| 2022-01-10 | 53.24 | $14.20 | 5500 |
| 2022-01-07 | 54.17 | $14.33 | 2500 |
| 2022-01-06 | 53.03 | $14.14 | 2100 |
| 2022-01-05 | 52.26 | $14.01 | 1100 |
| 2022-01-04 | 54.21 | $14.31 | 400 |
| 2022-01-03 | 51.94 | $13.91 | — |
| 2021-12-31 | 51.94 | $13.91 | — |
| 2021-12-30 | 51.94 | $13.91 | 100 |
| 2021-12-29 | 58.74 | $15.00 | 500 |
| 2021-12-28 | 58.74 | $15.00 | 500 |
| 2021-12-27 | 51.85 | $13.68 | — |
| 2021-12-23 | 51.85 | $13.68 | — |
| 2021-12-22 | 51.85 | $13.68 | 1000 |
| 2021-12-21 | 13.14 | $9.57 | — |
| 2021-12-20 | 13.14 | $9.57 | — |
| 2021-12-17 | 13.14 | $9.57 | 200 |
| 2021-12-16 | 36.07 | $13.36 | — |
| 2021-12-15 | 36.07 | $13.36 | — |
| 2021-12-14 | 36.07 | $13.36 | 900 |
| 2021-12-13 | 50.68 | $14.09 | — |
| 2021-12-10 | 50.68 | $14.09 | 800 |
| 2021-12-09 | 51.71 | $14.13 | — |
| 2021-12-08 | 51.71 | $14.13 | — |
| 2021-12-07 | 51.71 | $14.13 | 800 |
| 2021-12-06 | 42.07 | $13.75 | — |
| 2021-12-03 | 42.07 | $13.75 | — |
| 2021-12-02 | 42.07 | $13.75 | — |
| 2021-12-01 | 42.07 | $13.75 | — |
| 2021-11-30 | 42.07 | $13.75 | 8600 |
| 2021-11-29 | 47.91 | $14.05 | 400 |
| 2021-11-26 | 46.74 | $14.00 | — |
| 2021-11-24 | 46.74 | $14.00 | — |
| 2021-11-23 | 46.74 | $14.00 | 4000 |
| 2021-11-22 | 51.29 | $14.23 | 100 |
| 2021-11-19 | 51.29 | $14.23 | — |
| 2021-11-18 | 51.29 | $14.23 | 3500 |
| 2021-11-17 | 52.24 | $14.28 | — |
| 2021-11-16 | 52.24 | $14.28 | 600 |
| 2021-11-15 | 55.97 | $14.48 | — |
| 2021-11-12 | 55.97 | $14.48 | 400 |
| 2021-11-11 | 53.58 | $14.32 | — |
| 2021-11-10 | 53.58 | $14.32 | 700 |
| 2021-11-09 | 61.94 | $14.76 | 800 |
| 2021-11-08 | 59.92 | $14.61 | — |
| 2021-11-05 | 59.92 | $14.61 | 900 |
| 2021-11-04 | 62.94 | $14.76 | 4400 |
| 2021-11-03 | 60.68 | $14.58 | 600 |
| 2021-11-02 | 66.70 | $14.86 | — |
| 2021-11-01 | 66.70 | $14.86 | 100 |
| 2021-10-29 | 58.79 | $14.26 | — |
| 2021-10-28 | 58.79 | $14.26 | 800 |
| 2021-10-27 | 62.12 | $14.41 | 500 |
| 2021-10-26 | 65.40 | $14.55 | 1700 |
| 2021-10-25 | 77.99 | $15.00 | 400 |
| 2021-10-22 | 71.65 | $14.45 | 300 |
| 2021-10-21 | 73.86 | $14.51 | — |
| 2021-10-20 | 73.86 | $14.51 | — |
| 2021-10-19 | 73.86 | $14.51 | — |
| 2021-10-18 | 73.86 | $14.51 | — |
| 2021-10-15 | 73.86 | $14.51 | 200 |
| 2021-10-14 | 70.19 | $14.20 | 1400 |
| 2021-10-13 | 65.10 | $13.86 | — |
| 2021-10-12 | 65.10 | $13.86 | — |
| 2021-10-11 | 65.10 | $13.86 | — |
| 2021-10-08 | 65.10 | $13.86 | — |
| 2021-10-07 | 65.10 | $13.86 | 1100 |
| 2021-10-06 | 73.06 | $14.14 | 3100 |
| 2021-10-05 | 73.06 | $14.14 | 1400 |
| 2021-10-04 | 71.36 | $13.99 | 4200 |
| 2021-10-01 | 63.71 | $13.46 | 500 |
| 2021-09-30 | 62.64 | $13.40 | 1500 |
| 2021-09-29 | 62.94 | $13.41 | 200 |
| 2021-09-28 | 61.02 | $13.30 | — |
| 2021-09-27 | 61.02 | $13.30 | — |
| 2021-09-24 | 61.02 | $13.30 | 3000 |
| 2021-09-23 | 57.79 | $13.11 | 500 |
| 2021-09-22 | 51.56 | $12.80 | 1800 |
| 2021-09-21 | 50.21 | $12.74 | — |
| 2021-09-20 | 50.21 | $12.74 | — |
| 2021-09-17 | 50.21 | $12.74 | — |
| 2021-09-16 | 50.21 | $12.74 | — |
| 2021-09-15 | 50.21 | $12.74 | — |
| 2021-09-14 | 50.21 | $12.74 | 700 |
| 2021-09-13 | 48.08 | $12.62 | — |
| 2021-09-10 | 48.08 | $12.62 | — |
| 2021-09-09 | 48.08 | $12.62 | 400 |
| 2021-09-08 | 46.61 | $12.53 | 800 |
| 2021-09-07 | 50.21 | $12.77 | — |
| 2021-09-03 | 50.21 | $12.77 | 3600 |
| 2021-09-02 | 49.62 | $12.73 | 1700 |
| 2021-09-01 | 47.58 | $12.59 | 2400 |
| 2021-08-31 | 45.63 | $12.46 | 1700 |
| 2021-08-30 | 49.53 | $12.75 | — |
| 2021-08-27 | 49.53 | $12.75 | 1100 |
| 2021-08-26 | 46.39 | $12.53 | — |
| 2021-08-25 | 46.39 | $12.53 | 1100 |
| 2021-08-24 | 41.47 | $12.20 | 2000 |
| 2021-08-23 | 42.37 | $12.28 | 2500 |
| 2021-08-20 | 32.29 | $11.70 | 100 |
| 2021-08-19 | 31.90 | $11.68 | 100 |
| 2021-08-18 | 34.85 | $11.99 | 2700 |
| 2021-08-17 | 44.29 | $12.74 | — |
| 2021-08-16 | 44.29 | $12.74 | — |
| 2021-08-13 | 44.29 | $12.74 | 2500 |
| 2021-08-12 | 44.71 | $12.77 | — |
| 2021-08-11 | 44.71 | $12.77 | 16000 |
| 2021-08-10 | 41.05 | $12.55 | — |
| 2021-08-09 | 41.05 | $12.55 | 1200 |
| 2021-08-06 | 42.79 | $12.70 | 500 |
| 2021-08-05 | 44.71 | $12.86 | — |
| 2021-08-04 | 44.71 | $12.86 | 2300 |
| 2021-08-03 | 44.43 | $12.84 | 600 |
| 2021-08-02 | 36.08 | $12.30 | 800 |
| 2021-07-30 | 41.83 | $12.82 | 1900 |
| 2021-07-29 | 44.56 | $13.03 | 2500 |
| 2021-07-28 | 42.53 | $12.91 | 1600 |
| 2021-07-27 | 38.80 | $12.70 | 100 |
| 2021-07-26 | 43.24 | $13.05 | 300 |
| 2021-07-23 | 38.87 | $12.82 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.64
2026-07-20
Close Price
$22.60
Vol: 253600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -13.64 | $22.60 | 253600 |
| 2026-07-17 | -7.27 | $22.74 | 37525 |
| 2026-07-16 | -3.19 | $22.52 | 64029 |
| 2026-07-15 | -4.38 | $22.23 | 166500 |
| 2026-07-14 | -41.18 | $22.20 | 72800 |
| 2026-07-13 | -41.63 | $22.20 | 267542 |
| 2026-07-10 | -50.95 | $21.99 | 500 |
| 2026-07-09 | -52.22 | $21.99 | 33124 |
| 2026-07-08 | -49.63 | $22.06 | 18700 |
| 2026-07-07 | -79.03 | $21.35 | 5248 |
| 2026-07-06 | -87.42 | $21.09 | 95308 |
| 2026-07-02 | -96.01 | $20.91 | 34100 |
| 2026-07-01 | -91.03 | $21.06 | 878 |
| 2026-06-30 | -93.02 | $21.00 | 19727 |
| 2026-06-29 | -100.00 | $20.79 | 489928 |
| 2026-06-26 | -96.27 | $20.96 | 39324 |
| 2026-06-25 | -90.82 | $21.13 | 17400 |
| 2026-06-24 | -100.00 | $20.86 | 38300 |
| 2026-06-23 | -84.81 | $21.54 | 30500 |
| 2026-06-22 | -82.69 | $21.65 | 1.0M |
| 2026-06-18 | -86.54 | $21.53 | 54006 |
| 2026-06-17 | -91.53 | $21.96 | 64300 |
| 2026-06-16 | -92.13 | $21.96 | 4.3M |
| 2026-06-15 | -79.05 | $23.25 | 600 |
| 2026-06-12 | -79.05 | $23.25 | 22719 |
| 2026-06-11 | -73.65 | $23.33 | 13500 |
| 2026-06-10 | -68.92 | $23.40 | 1100 |
| 2026-06-09 | -91.89 | $23.06 | 3900 |
| 2026-06-08 | -41.89 | $23.80 | — |
| 2026-06-05 | -41.89 | $23.80 | 200 |
| 2026-06-04 | -41.89 | $23.80 | 206 |
| 2026-06-03 | -57.43 | $23.57 | 240 |
| 2026-06-02 | -48.65 | $23.70 | 915 |
| 2026-06-01 | -69.74 | $23.36 | 2100 |
| 2026-05-29 | -91.45 | $23.03 | 6809 |
| 2026-05-28 | -65.13 | $23.43 | 1944 |
| 2026-05-27 | -55.88 | $23.47 | 100 |
| 2026-05-26 | -46.12 | $23.47 | 6533 |
| 2026-05-22 | -15.77 | $24.07 | 1500 |
| 2026-05-21 | -9.17 | $24.20 | 300 |
| 2026-05-20 | -9.17 | $24.20 | 3441 |
| 2026-05-19 | 0.00 | $24.42 | 3700 |
| 2026-05-18 | -1.59 | $24.27 | 2810 |
| 2026-05-15 | -2.39 | $24.19 | 2604 |
| 2026-05-14 | 0.00 | $23.58 | 500 |
| 2026-05-13 | -17.09 | $23.18 | 200 |
| 2026-05-12 | -17.09 | $23.18 | 200 |
| 2026-05-11 | -17.09 | $23.18 | 1530 |
| 2026-05-08 | -17.52 | $23.17 | 3341 |
| 2026-05-07 | -27.35 | $22.94 | 125 |
| 2026-05-06 | -13.68 | $23.26 | 1036 |
| 2026-05-05 | -0.43 | $23.57 | 700 |
| 2026-05-04 | 0.00 | $23.19 | 6844 |
| 2026-05-01 | -3.21 | $23.05 | 225 |
| 2026-04-30 | 0.00 | $23.11 | 1415 |
| 2026-04-29 | 0.00 | $23.01 | 1700 |
| 2026-04-28 | -23.38 | $22.36 | 2105 |
| 2026-04-27 | -44.32 | $22.21 | 3132 |
| 2026-04-24 | -54.59 | $22.02 | 103 |
| 2026-04-23 | -52.97 | $22.05 | 200 |
| 2026-04-22 | -63.78 | $21.85 | 915 |
| 2026-04-21 | -67.34 | $21.83 | 600 |
| 2026-04-20 | -71.36 | $21.75 | 1000 |
| 2026-04-17 | -94.94 | $21.30 | 2900 |
| 2026-04-16 | -57.81 | $22.18 | 1300 |
| 2026-04-15 | -59.49 | $22.14 | 1310 |
| 2026-04-14 | -58.23 | $22.17 | 100 |
| 2026-04-13 | -58.23 | $22.17 | 532 |
| 2026-04-10 | -62.45 | $22.07 | 900 |
| 2026-04-09 | -76.37 | $21.74 | 700 |
| 2026-04-08 | -67.51 | $21.95 | 1700 |
| 2026-04-07 | -36.71 | $22.68 | 834 |
| 2026-04-06 | -48.10 | $22.41 | 2000 |
| 2026-04-02 | -51.48 | $22.33 | 5600 |
| 2026-04-01 | -75.95 | $21.75 | 26400 |
| 2026-03-31 | -92.36 | $22.22 | 17100 |
| 2026-03-30 | -88.99 | $22.58 | 7300 |
| 2026-03-27 | -83.14 | $22.75 | 2917 |
| 2026-03-26 | -83.72 | $22.74 | 746 |
| 2026-03-25 | -87.76 | $22.46 | 1044 |
| 2026-03-24 | -66.33 | $22.88 | 1000 |
| 2026-03-23 | -53.91 | $22.94 | 1500 |
| 2026-03-20 | -27.35 | $23.54 | 1700 |
| 2026-03-19 | -32.09 | $23.32 | 2000 |
| 2026-03-18 | -34.98 | $23.19 | 1327 |
| 2026-03-17 | -37.01 | $23.04 | 3200 |
| 2026-03-16 | -32.08 | $23.16 | 2200 |
| 2026-03-13 | -39.38 | $22.92 | 1221 |
| 2026-03-12 | -40.94 | $22.87 | 9700 |
| 2026-03-11 | -32.09 | $23.06 | 19100 |
| 2026-03-10 | -37.54 | $22.87 | 19308 |
| 2026-03-09 | -23.50 | $23.36 | 13800 |
| 2026-03-06 | -31.23 | $23.09 | 50830 |
| 2026-03-05 | -36.71 | $22.84 | 1619 |
| 2026-03-04 | -31.78 | $23.02 | 308 |
| 2026-03-03 | -34.25 | $22.93 | 15000 |
| 2026-03-02 | -28.77 | $23.13 | 3800 |
| 2026-02-27 | 0.00 | $22.65 | 200 |
| 2026-02-26 | 0.00 | $22.65 | 500 |
| 2026-02-25 | -8.33 | $22.40 | 3046 |
| 2026-02-24 | 0.00 | $22.25 | 911 |
| 2026-02-23 | -12.12 | $21.98 | 3200 |
| 2026-02-20 | 0.00 | $21.84 | 800 |
| 2026-02-19 | -15.09 | $21.52 | 2127 |
| 2026-02-18 | -32.12 | $21.23 | 3300 |
| 2026-02-17 | -36.36 | $21.00 | 2600 |
| 2026-02-13 | -28.70 | $21.10 | 700 |
| 2026-02-12 | -31.80 | $21.00 | 2402 |
| 2026-02-11 | -34.73 | $20.93 | 3118 |
| 2026-02-10 | -39.33 | $20.82 | 644 |
| 2026-02-09 | -35.98 | $20.90 | 2100 |
| 2026-02-06 | -34.82 | $20.90 | 5100 |
| 2026-02-05 | -41.14 | $20.53 | 3300 |
| 2026-02-04 | -22.07 | $21.10 | 2212 |
| 2026-02-03 | -25.42 | $21.00 | 1023 |
| 2026-02-02 | -11.37 | $21.42 | — |
| 2026-01-30 | -11.37 | $21.42 | 20500 |
| 2026-01-29 | -7.69 | $21.53 | 2000 |
| 2026-01-28 | 0.00 | $21.51 | 600 |
| 2026-01-27 | 0.00 | $21.30 | 2512 |
| 2026-01-26 | -5.70 | $20.92 | 7530 |
| 2026-01-23 | -6.50 | $20.64 | 2912 |
| 2026-01-22 | 0.00 | $20.48 | 2926 |
| 2026-01-21 | 0.00 | $20.24 | 11400 |
| 2026-01-20 | -38.78 | $19.67 | 3500 |
| 2026-01-16 | -40.82 | $19.64 | 1049 |
| 2026-01-15 | -59.18 | $19.37 | 2800 |
| 2026-01-14 | -55.10 | $19.43 | 6805 |
| 2026-01-13 | -47.62 | $19.54 | 1100 |
| 2026-01-12 | -55.68 | $19.59 | 302 |
| 2026-01-09 | -64.32 | $19.43 | 1600 |
| 2026-01-08 | -95.14 | $18.86 | 3348 |
| 2026-01-07 | -98.25 | $19.03 | 5000 |
| 2026-01-06 | -100.00 | $19.27 | 4207 |
| 2026-01-05 | -89.88 | $19.48 | 6100 |
| 2026-01-02 | -67.53 | $19.95 | 6521 |
| 2025-12-31 | -53.89 | $20.09 | 713 |
| 2025-12-30 | -44.91 | $20.24 | 709 |
| 2025-12-29 | -53.89 | $20.09 | 2907 |
| 2025-12-26 | -55.69 | $20.06 | 172 |
| 2025-12-24 | -55.69 | $20.06 | 1400 |
| 2025-12-23 | -72.46 | $19.78 | 172 |
| 2025-12-22 | -72.46 | $19.78 | 2226 |
| 2025-12-19 | -82.04 | $19.62 | 6200 |
| 2025-12-18 | -91.02 | $19.47 | 5400 |
| 2025-12-17 | -75.15 | $19.72 | 6500 |
| 2025-12-16 | -75.77 | $19.52 | 10800 |
| 2025-12-15 | -43.63 | $20.10 | 7345 |
| 2025-12-12 | -15.74 | $20.62 | 15827 |
| 2025-12-11 | -24.26 | $20.42 | 3040 |
| 2025-12-10 | -23.40 | $20.44 | 4400 |
| 2025-12-09 | -27.66 | $20.34 | 3300 |
| 2025-12-08 | -11.55 | $20.64 | 1.1M |
| 2025-12-05 | -1.57 | $20.94 | 3600 |
| 2025-12-04 | -9.97 | $20.61 | 2900 |
| 2025-12-03 | 0.00 | $20.65 | 27217 |
| 2025-12-02 | -11.15 | $20.15 | 1815 |
| 2025-12-01 | -6.23 | $20.30 | 53443 |
| 2025-11-28 | -7.03 | $19.82 | — |
| 2025-11-26 | -7.03 | $19.82 | 1000 |
| 2025-11-25 | -14.45 | $19.63 | 6000 |
| 2025-11-24 | -14.45 | $19.63 | 19900 |
| 2025-11-21 | -17.19 | $19.56 | 3100 |
| 2025-11-20 | -12.11 | $19.69 | 7140 |
| 2025-11-19 | -3.06 | $19.66 | 11900 |
| 2025-11-18 | 0.00 | $19.47 | 6500 |
| 2025-11-17 | 0.00 | $19.06 | 1210 |
| 2025-11-14 | -8.86 | $18.88 | 5600 |
| 2025-11-13 | -20.12 | $18.69 | 10400 |
| 2025-11-12 | -1.97 | $18.87 | 4900 |
| 2025-11-11 | 0.00 | $18.90 | 7329 |
| 2025-11-10 | 0.00 | $18.47 | 3400 |
| 2025-11-07 | 0.00 | $18.01 | 2301 |
| 2025-11-06 | -14.29 | $17.92 | 600 |
| 2025-11-05 | -73.83 | $17.66 | 1025 |
| 2025-11-04 | -96.20 | $17.44 | 6200 |
| 2025-11-03 | -84.66 | $17.63 | 3900 |
| 2025-10-31 | -78.16 | $17.76 | 1300 |
| 2025-10-30 | -74.71 | $17.82 | 500 |
| 2025-10-29 | -74.71 | $17.82 | 1113 |
| 2025-10-28 | -72.99 | $17.85 | 4520 |
| 2025-10-27 | -78.74 | $17.75 | 400 |
| 2025-10-24 | -82.76 | $17.68 | 1424 |
| 2025-10-23 | -80.32 | $17.75 | 3300 |
| 2025-10-22 | -82.98 | $17.70 | 341 |
| 2025-10-21 | -93.09 | $17.51 | 33200 |
| 2025-10-20 | -89.89 | $17.57 | 147449 |
| 2025-10-17 | -95.21 | $17.47 | 1700 |
| 2025-10-16 | -95.65 | $17.50 | 6500 |
| 2025-10-15 | -96.67 | $17.81 | 16000 |
| 2025-10-14 | -97.22 | $17.86 | 64030 |
| 2025-10-13 | -92.70 | $17.99 | 2245 |
| 2025-10-10 | -98.52 | $17.93 | 1.4M |
| 2025-10-09 | -92.42 | $18.04 | 9100 |
| 2025-10-08 | -31.25 | $18.96 | 4000 |
| 2025-10-07 | -23.15 | $19.01 | 1300 |
| 2025-10-06 | -13.79 | $19.10 | 8734 |
| 2025-10-03 | -34.38 | $18.82 | 3521 |
| 2025-10-02 | -60.00 | $18.45 | 1633 |
| 2025-10-01 | -39.26 | $18.73 | 700 |
| 2025-09-30 | -51.11 | $18.57 | 1711 |
| 2025-09-29 | -11.85 | $19.10 | 1203 |
| 2025-09-26 | -5.93 | $19.18 | 4402 |
| 2025-09-25 | 0.00 | $19.04 | 1000 |
| 2025-09-24 | 0.00 | $19.00 | 4905 |
| 2025-09-23 | -26.13 | $18.71 | 24501 |
| 2025-09-22 | -16.67 | $18.64 | 4200 |
| 2025-09-19 | -40.00 | $18.43 | 15800 |
| 2025-09-18 | -11.11 | $18.69 | — |
| 2025-09-17 | -11.11 | $18.69 | 200 |
| 2025-09-16 | 0.00 | $18.79 | 10200 |
| 2025-09-15 | -40.58 | $18.30 | 3100 |
| 2025-09-12 | -4.35 | $18.55 | 3000 |
| 2025-09-11 | -13.11 | $18.42 | 3900 |
| 2025-09-10 | -32.79 | $18.30 | 1416 |
| 2025-09-09 | -57.38 | $18.15 | 6500 |
| 2025-09-08 | -72.13 | $18.06 | 56736 |
| 2025-09-05 | -93.65 | $17.93 | 3231 |
| 2025-09-04 | -77.78 | $18.05 | 2436 |
| 2025-09-03 | -66.67 | $18.13 | 2547 |
| 2025-09-02 | -50.00 | $18.25 | 1900 |
| 2025-08-29 | -62.81 | $18.34 | 15238 |
| 2025-08-28 | -70.25 | $18.25 | — |
| 2025-08-27 | -70.25 | $18.25 | 1011 |
| 2025-08-26 | -97.52 | $17.92 | 2006 |
| 2025-08-25 | -82.35 | $18.13 | 4438 |
| 2025-08-22 | -70.59 | $18.27 | 2100 |
| 2025-08-21 | -81.51 | $18.14 | 2000 |
| 2025-08-20 | -98.32 | $17.94 | 200 |
| 2025-08-19 | -96.64 | $17.96 | 9800 |
| 2025-08-18 | -90.60 | $18.05 | 6200 |
| 2025-08-15 | -98.29 | $17.96 | 100 |
| 2025-08-14 | -94.87 | $18.00 | 300 |
| 2025-08-13 | -100.00 | $18.04 | 1000 |
| 2025-08-12 | -86.87 | $18.25 | 600 |
| 2025-08-11 | -100.00 | $18.16 | 300 |
| 2025-08-08 | -67.05 | $18.52 | — |
| 2025-08-07 | -67.05 | $18.52 | 400 |
| 2025-08-06 | -87.50 | $18.34 | 2500 |
| 2025-08-05 | -82.95 | $18.38 | 700 |
| 2025-08-04 | -1.16 | $19.10 | 1000 |
| 2025-08-01 | -90.70 | $18.33 | 9000 |
| 2025-07-31 | -62.50 | $18.66 | 3500 |
| 2025-07-30 | -13.89 | $19.01 | 1100 |
| 2025-07-29 | 0.00 | $19.11 | 800 |
| 2025-07-28 | -22.22 | $18.80 | 19700 |
| 2025-07-25 | -33.33 | $18.70 | 600 |
| 2025-07-24 | -6.67 | $18.94 | 300 |
| 2025-07-23 | -13.33 | $18.88 | 8400 |
| 2025-07-22 | -37.78 | $18.66 | 4300 |
| 2025-07-21 | -36.67 | $18.67 | 700 |
| 2025-07-18 | -57.89 | $18.58 | — |
| 2025-07-17 | -62.50 | $18.58 | 400 |
| 2025-07-16 | -55.73 | $18.68 | 3100 |
| 2025-07-15 | -64.12 | $18.57 | 1800 |
| 2025-07-14 | -63.04 | $18.61 | 1700 |
| 2025-07-11 | -61.59 | $18.63 | 400 |
| 2025-07-10 | -61.59 | $18.63 | 1300 |
| 2025-07-09 | -65.94 | $18.57 | 300 |
| 2025-07-08 | -60.14 | $18.65 | 300 |
| 2025-07-07 | -62.32 | $18.62 | 4000 |
| 2025-07-03 | -54.35 | $18.73 | 200 |
| 2025-07-02 | -44.20 | $18.87 | 1000 |
| 2025-07-01 | -100.00 | $18.10 | 600 |
| 2025-06-30 | -56.07 | $18.88 | 500 |
| 2025-06-27 | -69.29 | $18.60 | 1600 |
| 2025-06-26 | -61.42 | $18.70 | 2300 |
| 2025-06-25 | -73.23 | $18.55 | — |
| 2025-06-24 | -46.50 | $18.55 | 4100 |
| 2025-06-23 | -44.00 | $18.60 | 1400 |
| 2025-06-20 | -12.00 | $19.24 | 200 |
| 2025-06-18 | -10.00 | $19.28 | 1300 |
| 2025-06-17 | -3.50 | $19.41 | — |
| 2025-06-16 | -3.50 | $19.41 | 200 |
| 2025-06-13 | 0.00 | $19.48 | 1800 |
| 2025-06-12 | 0.00 | $19.18 | — |
| 2025-06-11 | 0.00 | $19.18 | 900 |
| 2025-06-10 | -11.80 | $18.90 | 4100 |
| 2025-06-09 | -1.42 | $18.87 | 400 |
| 2025-06-06 | -9.15 | $18.72 | 17500 |
| 2025-06-05 | -6.10 | $18.77 | 3800 |
| 2025-06-04 | -1.11 | $18.75 | 1800 |
| 2025-06-03 | -8.24 | $18.45 | 3400 |
| 2025-06-02 | -1.02 | $18.52 | 700 |
| 2025-05-30 | -3.26 | $18.35 | 19600 |
| 2025-05-29 | -7.07 | $18.28 | — |
| 2025-05-28 | -7.07 | $18.28 | — |
| 2025-05-27 | -7.07 | $18.28 | 2800 |
| 2025-05-23 | -7.07 | $18.28 | 1600 |
| 2025-05-22 | -21.74 | $18.01 | 4000 |
| 2025-05-21 | -15.76 | $18.12 | 11800 |
| 2025-05-20 | -3.43 | $18.26 | 7400 |
| 2025-05-19 | -10.14 | $17.90 | 500 |
| 2025-05-16 | -10.81 | $17.89 | 1200 |
| 2025-05-15 | -18.24 | $17.78 | 3600 |
| 2025-05-14 | -14.86 | $17.83 | 3700 |
| 2025-05-13 | 0.00 | $18.05 | 8500 |
| 2025-05-12 | 0.00 | $17.70 | 3200 |
| 2025-05-09 | -11.90 | $17.25 | 2500 |
| 2025-05-08 | -5.67 | $17.34 | 300 |
| 2025-05-07 | 0.00 | $17.30 | 4300 |
| 2025-05-06 | -5.11 | $17.13 | 5000 |
| 2025-05-05 | -19.15 | $16.80 | 9200 |
| 2025-05-02 | -20.00 | $16.78 | 4600 |
| 2025-05-01 | -29.44 | $16.65 | 4700 |
| 2025-04-30 | -30.98 | $16.66 | 200 |
| 2025-04-29 | -23.53 | $16.85 | 14500 |
| 2025-04-28 | -14.90 | $17.07 | 2300 |
| 2025-04-25 | -23.53 | $16.85 | 1800 |
| 2025-04-24 | -20.39 | $16.93 | 3400 |
| 2025-04-23 | -23.14 | $16.86 | 2100 |
| 2025-04-22 | -16.86 | $17.02 | 5000 |
| 2025-04-21 | -20.39 | $16.93 | 400 |
| 2025-04-17 | -10.59 | $17.18 | 2300 |
| 2025-04-16 | -21.18 | $16.91 | 4200 |
| 2025-04-15 | -30.59 | $16.67 | 1300 |
| 2025-04-14 | -38.43 | $16.47 | 4000 |
| 2025-04-11 | -44.71 | $16.31 | 5200 |
| 2025-04-10 | -75.29 | $15.53 | 3200 |
| 2025-04-09 | -35.29 | $16.55 | 8400 |
| 2025-04-08 | -95.85 | $15.14 | 3700 |
| 2025-04-07 | -82.77 | $15.48 | 3200 |
| 2025-04-04 | -93.24 | $15.38 | 1600 |
| 2025-04-03 | -27.80 | $16.88 | 1200 |
| 2025-04-02 | 0.00 | $17.45 | 800 |
| 2025-04-01 | -3.41 | $17.10 | 3800 |
| 2025-03-31 | -17.61 | $16.85 | 600 |
| 2025-03-28 | -23.46 | $16.77 | 1600 |
| 2025-03-27 | -17.32 | $16.88 | 800 |
| 2025-03-26 | -17.37 | $16.97 | 1100 |
| 2025-03-25 | -17.10 | $17.00 | 1100 |
| 2025-03-24 | -16.08 | $17.07 | 4200 |
| 2025-03-21 | -39.22 | $16.95 | — |
| 2025-03-20 | -41.06 | $16.95 | 3300 |
| 2025-03-19 | -52.59 | $16.68 | 2800 |
| 2025-03-18 | -63.57 | $16.42 | 4900 |
| 2025-03-17 | -63.21 | $16.43 | 1400 |
| 2025-03-14 | -73.17 | $16.17 | 5000 |
| 2025-03-13 | -84.24 | $16.25 | 23400 |
| 2025-03-12 | -75.52 | $16.68 | 700 |
| 2025-03-11 | -86.55 | $16.36 | 3400 |
| 2025-03-10 | -94.83 | $16.12 | 3200 |
| 2025-03-07 | -85.17 | $16.40 | 24900 |
| 2025-03-06 | -88.28 | $16.31 | 3200 |
| 2025-03-05 | -80.34 | $16.54 | 4200 |
| 2025-03-04 | -88.62 | $16.30 | 9600 |
| 2025-03-03 | -89.53 | $16.39 | 15700 |
| 2025-02-28 | -72.24 | $17.10 | 32100 |
| 2025-02-27 | -64.08 | $17.30 | 3100 |
| 2025-02-26 | -68.98 | $17.18 | 1000 |
| 2025-02-25 | -66.12 | $17.25 | 1000 |
| 2025-02-24 | -40.41 | $17.88 | 1900 |
| 2025-02-21 | -34.29 | $18.03 | 3100 |
| 2025-02-20 | -37.78 | $18.10 | 1500 |
| 2025-02-19 | -37.04 | $18.12 | 1700 |
| 2025-02-18 | -38.15 | $18.09 | 1100 |
| 2025-02-14 | -47.04 | $17.85 | 3300 |
| 2025-02-13 | -31.85 | $18.26 | 11900 |
| 2025-02-12 | -44.44 | $17.92 | 2900 |
| 2025-02-11 | -50.37 | $17.76 | 400 |
| 2025-02-10 | -58.61 | $17.55 | 3200 |
| 2025-02-07 | -66.30 | $17.34 | 1900 |
| 2025-02-06 | -72.82 | $17.26 | 600 |
| 2025-02-05 | -67.92 | $17.53 | 3700 |
| 2025-02-04 | -63.90 | $17.68 | 2100 |
| 2025-02-03 | -70.49 | $17.45 | 5500 |
| 2025-01-31 | -99.60 | $17.39 | 1600 |
| 2025-01-30 | -99.08 | $17.76 | 3000 |
| 2025-01-29 | -94.47 | $17.86 | 2700 |
| 2025-01-28 | -95.37 | $17.85 | 1400 |
| 2025-01-27 | -59.08 | $18.12 | 7300 |
| 2025-01-24 | -41.25 | $18.66 | 2400 |
| 2025-01-23 | -34.32 | $18.87 | 4800 |
| 2025-01-22 | -29.04 | $19.03 | 2500 |
| 2025-01-21 | -31.35 | $18.96 | 2500 |
| 2025-01-17 | -44.55 | $18.56 | 1000 |
| 2025-01-16 | -37.62 | $18.77 | 400 |
| 2025-01-15 | -34.98 | $18.85 | 2500 |
| 2025-01-14 | -37.62 | $18.77 | 300 |
| 2025-01-13 | -33.66 | $18.89 | 6100 |
| 2025-01-10 | -26.73 | $19.10 | 4100 |
| 2025-01-08 | -14.19 | $19.48 | 7300 |
| 2025-01-07 | -16.62 | $19.74 | 2800 |
| 2025-01-06 | -16.62 | $19.74 | 1500 |
| 2025-01-03 | -22.16 | $19.55 | 1700 |
| 2025-01-02 | -22.16 | $19.55 | 700 |
| 2024-12-31 | -32.36 | $19.20 | 4800 |
| 2024-12-30 | -33.82 | $19.15 | 3300 |
| 2024-12-27 | -47.52 | $18.68 | 1900 |
| 2024-12-26 | -54.52 | $18.44 | 1600 |
| 2024-12-24 | -62.55 | $18.84 | 400 |
| 2024-12-23 | -88.70 | $18.30 | 1400 |
| 2024-12-20 | -90.29 | $18.26 | 3700 |
| 2024-12-19 | -88.61 | $18.32 | 400 |
| 2024-12-18 | -93.99 | $18.15 | 7600 |
| 2024-12-17 | -86.08 | $18.40 | 4500 |
| 2024-12-16 | -78.80 | $18.63 | 5100 |
| 2024-12-13 | -68.99 | $18.94 | 23500 |
| 2024-12-12 | -88.39 | $19.14 | 3700 |
| 2024-12-11 | -88.84 | $19.13 | 4200 |
| 2024-12-10 | -100.00 | $18.88 | 1700 |
| 2024-12-09 | -84.08 | $19.43 | 400 |
| 2024-12-06 | -87.56 | $19.36 | 4300 |
| 2024-12-05 | -80.22 | $19.66 | 13300 |
| 2024-12-04 | -93.96 | $19.41 | 1300 |
| 2024-12-03 | -99.36 | $19.57 | 600 |
| 2024-12-02 | -77.53 | $19.74 | 1100 |
| 2024-11-29 | -58.05 | $19.93 | 900 |
| 2024-11-27 | -57.56 | $19.94 | 1700 |
| 2024-11-26 | -64.88 | $19.79 | 8100 |
| 2024-11-25 | -21.95 | $20.67 | 52900 |
| 2024-11-22 | -3.41 | $21.05 | 5700 |
| 2024-11-21 | -5.85 | $21.00 | 1500 |
| 2024-11-20 | -26.47 | $20.32 | 2900 |
| 2024-11-19 | -13.87 | $20.25 | 14700 |
| 2024-11-18 | 0.00 | $20.30 | 900 |
| 2024-11-15 | -41.59 | $19.73 | 4600 |
| 2024-11-14 | -36.28 | $19.79 | 1200 |
| 2024-11-13 | -35.40 | $19.80 | — |
| 2024-11-12 | -35.40 | $19.80 | 400 |
| 2024-11-11 | -21.24 | $19.96 | 300 |
| 2024-11-08 | -31.54 | $19.96 | 1200 |
| 2024-11-07 | -26.92 | $20.02 | 1900 |
| 2024-11-06 | -19.23 | $20.12 | 1200 |
| 2024-11-05 | -36.92 | $19.89 | 2800 |
| 2024-11-04 | -79.23 | $19.34 | 1300 |
| 2024-11-01 | -100.00 | $19.07 | 3300 |
| 2024-10-31 | -92.17 | $19.31 | 100 |
| 2024-10-30 | -100.00 | $19.22 | — |
| 2024-10-29 | -100.00 | $19.22 | — |
| 2024-10-28 | -100.00 | $19.22 | 1000 |
| 2024-10-25 | -64.71 | $19.49 | — |
| 2024-10-24 | -44.90 | $19.49 | 300 |
| 2024-10-23 | -53.30 | $19.32 | 600 |
| 2024-10-22 | -32.99 | $19.72 | 400 |
| 2024-10-21 | -39.59 | $19.59 | 400 |
| 2024-10-18 | -43.65 | $19.51 | — |
| 2024-10-17 | -43.65 | $19.51 | 200 |
| 2024-10-16 | -46.70 | $19.45 | 300 |
| 2024-10-15 | -42.13 | $19.54 | 1000 |
| 2024-10-14 | 0.00 | $20.37 | 2300 |
| 2024-10-11 | -2.81 | $20.13 | 5400 |
| 2024-10-10 | -3.80 | $19.92 | 6300 |
| 2024-10-09 | -21.52 | $19.64 | 1400 |
| 2024-10-08 | -13.92 | $19.76 | 5600 |
| 2024-10-07 | 0.00 | $19.98 | 1100 |
| 2024-10-04 | -3.30 | $19.85 | 1600 |
| 2024-10-03 | 0.00 | $19.88 | 1800 |
| 2024-10-02 | 0.00 | $19.56 | 300 |
| 2024-10-01 | -14.74 | $19.42 | 1800 |
| 2024-09-30 | -39.74 | $19.03 | 300 |
| 2024-09-27 | -62.82 | $18.67 | 6700 |
| 2024-09-26 | -78.21 | $18.43 | 600 |
| 2024-09-25 | -52.56 | $18.83 | 1200 |
| 2024-09-24 | -36.54 | $19.08 | 1400 |
| 2024-09-23 | -62.18 | $18.82 | 7200 |
| 2024-09-20 | -74.09 | $18.59 | 400 |
| 2024-09-19 | -60.10 | $18.86 | 1000 |
| 2024-09-18 | -75.65 | $18.56 | 1100 |
| 2024-09-17 | -72.02 | $18.63 | 4300 |
| 2024-09-16 | -78.76 | $18.50 | 300 |
| 2024-09-13 | -76.68 | $18.54 | 2200 |
| 2024-09-12 | -63.21 | $18.80 | 1000 |
| 2024-09-11 | -79.27 | $18.49 | — |
| 2024-09-10 | -79.27 | $18.49 | 600 |
| 2024-09-09 | -79.44 | $18.59 | 700 |
| 2024-09-06 | -72.22 | $18.72 | 500 |
| 2024-09-05 | -56.67 | $19.00 | 1200 |
| 2024-09-04 | -20.56 | $19.65 | — |
| 2024-09-03 | -15.81 | $19.65 | — |
| 2024-08-30 | -15.81 | $19.65 | 200 |
| 2024-08-29 | -20.00 | $19.55 | 200 |
| 2024-08-28 | -22.98 | $19.48 | 200 |
| 2024-08-27 | -22.13 | $19.50 | 300 |
| 2024-08-26 | -9.79 | $19.79 | 5100 |
| 2024-08-23 | 0.00 | $19.52 | 300 |
| 2024-08-22 | -10.86 | $19.20 | 100 |
| 2024-08-21 | 0.00 | $19.39 | 700 |
| 2024-08-20 | 0.00 | $19.09 | 100 |
| 2024-08-19 | 0.00 | $19.09 | 1800 |
| 2024-08-16 | -8.82 | $18.88 | 1800 |
| 2024-08-15 | -5.15 | $18.93 | 2500 |
| 2024-08-14 | 0.00 | $19.00 | 300 |
| 2024-08-13 | -12.39 | $18.63 | 100 |
| 2024-08-12 | -48.67 | $18.22 | — |
| 2024-08-09 | -48.67 | $18.22 | — |
| 2024-08-08 | -48.67 | $18.22 | — |
| 2024-08-07 | -48.67 | $18.22 | 600 |
| 2024-08-06 | -68.14 | $18.00 | 5300 |
| 2024-08-05 | -71.68 | $17.96 | — |
| 2024-08-02 | -42.28 | $17.96 | 1000 |
| 2024-08-01 | -30.49 | $18.25 | 2900 |
| 2024-07-31 | -15.04 | $18.63 | — |
| 2024-07-30 | -15.04 | $18.63 | 1500 |
| 2024-07-29 | -55.28 | $17.64 | 500 |
| 2024-07-26 | -39.43 | $18.03 | 900 |
| 2024-07-25 | -47.15 | $17.84 | 200 |
| 2024-07-24 | -43.09 | $17.94 | 1100 |
| 2024-07-23 | -39.84 | $18.02 | 400 |
| 2024-07-22 | -32.52 | $18.20 | 5500 |
| 2024-07-19 | -36.18 | $18.11 | 4500 |
| 2024-07-18 | -33.66 | $17.97 | 300 |
| 2024-07-17 | -35.95 | $17.90 | 5600 |
| 2024-07-16 | -29.41 | $18.10 | 900 |
| 2024-07-15 | -19.61 | $18.40 | — |
| 2024-07-12 | -19.61 | $18.40 | 1400 |
| 2024-07-11 | -28.10 | $18.14 | 400 |
| 2024-07-10 | -33.66 | $17.97 | 4800 |
| 2024-07-09 | -38.56 | $17.82 | 3000 |
| 2024-07-08 | -26.80 | $18.18 | 5200 |
| 2024-07-05 | 0.00 | $18.30 | 600 |
| 2024-07-03 | -5.74 | $17.91 | 1900 |
| 2024-07-02 | 0.00 | $17.65 | 9400 |
| 2024-07-01 | 0.00 | $17.58 | 700 |
| 2024-06-28 | 0.00 | $17.48 | — |
| 2024-06-27 | 0.00 | $17.48 | 700 |
| 2024-06-26 | 0.00 | $17.44 | — |
| 2024-06-25 | 0.00 | $17.44 | 2000 |
| 2024-06-24 | -11.03 | $17.15 | 3000 |
| 2024-06-21 | -2.94 | $17.26 | 1000 |
| 2024-06-20 | 0.00 | $17.13 | 1600 |
| 2024-06-18 | -29.90 | $16.76 | 600 |
| 2024-06-17 | -33.87 | $16.63 | 600 |
| 2024-06-14 | -50.81 | $16.42 | 1900 |
| 2024-06-13 | -35.48 | $16.61 | 300 |
| 2024-06-12 | -24.19 | $16.75 | 2300 |
| 2024-06-11 | 0.00 | $16.92 | 300 |
| 2024-06-10 | 0.00 | $16.92 | 4500 |
| 2024-06-07 | -14.29 | $16.71 | 100 |
| 2024-06-06 | -2.86 | $16.83 | 8600 |
| 2024-06-05 | -23.08 | $16.61 | 2200 |
| 2024-06-04 | -72.12 | $16.10 | 900 |
| 2024-06-03 | -43.27 | $16.40 | 1300 |
| 2024-05-31 | -7.69 | $16.77 | 12200 |
| 2024-05-30 | -19.10 | $16.53 | 700 |
| 2024-05-29 | -55.06 | $16.21 | 700 |
| 2024-05-28 | -16.85 | $16.55 | 2200 |
| 2024-05-24 | -58.43 | $16.18 | 3500 |
| 2024-05-23 | -28.09 | $16.45 | — |
| 2024-05-22 | -28.09 | $16.45 | 2500 |
| 2024-05-21 | -30.34 | $16.43 | — |
| 2024-05-20 | -30.34 | $16.43 | 1300 |
| 2024-05-17 | 0.00 | $16.70 | 4100 |
| 2024-05-16 | -36.96 | $16.50 | 100 |
| 2024-05-15 | -89.13 | $16.26 | 800 |
| 2024-05-14 | -71.74 | $16.34 | 300 |
| 2024-05-13 | -67.39 | $16.36 | 1300 |
| 2024-05-10 | -36.96 | $16.50 | 400 |
| 2024-05-09 | -45.28 | $16.50 | 4300 |
| 2024-05-08 | -56.60 | $16.44 | 300 |
| 2024-05-07 | -33.96 | $16.56 | 1300 |
| 2024-05-06 | -28.30 | $16.59 | 200 |
| 2024-05-03 | -39.62 | $16.53 | 200 |
| 2024-05-02 | -81.13 | $16.31 | — |
| 2024-05-01 | -81.13 | $16.31 | 500 |
| 2024-04-30 | -30.19 | $16.58 | 5900 |
| 2024-04-29 | -15.09 | $16.66 | 400 |
| 2024-04-26 | -28.30 | $16.59 | 1400 |
| 2024-04-25 | -64.15 | $16.40 | 200 |
| 2024-04-24 | -100.00 | $16.21 | 200 |
| 2024-04-23 | -43.42 | $16.41 | 600 |
| 2024-04-22 | -54.76 | $16.28 | 2600 |
| 2024-04-19 | -39.56 | $16.38 | 1000 |
| 2024-04-18 | -30.77 | $16.46 | — |
| 2024-04-17 | -30.77 | $16.46 | 1100 |
| 2024-04-16 | -34.07 | $16.43 | 4800 |
| 2024-04-15 | -29.67 | $16.47 | 4400 |
| 2024-04-12 | -20.88 | $16.55 | 500 |
| 2024-04-11 | -13.33 | $16.61 | 2000 |
| 2024-04-10 | -34.44 | $16.42 | 600 |
| 2024-04-09 | -31.18 | $16.44 | 200 |
| 2024-04-08 | -14.41 | $16.56 | — |
| 2024-04-05 | -13.28 | $16.56 | 1800 |
| 2024-04-04 | -6.25 | $16.65 | 5300 |
| 2024-04-03 | 0.00 | $16.68 | 3500 |
| 2024-04-02 | -1.77 | $16.50 | 1100 |
| 2024-04-01 | 0.00 | $16.48 | — |
| 2024-03-28 | 0.00 | $16.48 | — |
| 2024-03-27 | 0.00 | $16.48 | 500 |
| 2024-03-26 | -13.54 | $15.98 | 300 |
| 2024-03-25 | -13.54 | $15.98 | 800 |
| 2024-03-22 | -17.90 | $15.88 | 1500 |
| 2024-03-21 | -9.61 | $16.07 | 1400 |
| 2024-03-20 | -8.73 | $16.09 | 400 |
| 2024-03-19 | -3.06 | $16.22 | 1100 |
| 2024-03-18 | -13.97 | $15.97 | — |
| 2024-03-15 | -13.97 | $15.97 | — |
| 2024-03-14 | -13.97 | $15.97 | 3100 |
| 2024-03-13 | 0.00 | $16.29 | 1100 |
| 2024-03-12 | -4.04 | $15.91 | 4800 |
| 2024-03-11 | -11.21 | $15.75 | 2000 |
| 2024-03-08 | -20.63 | $15.54 | 6800 |
| 2024-03-07 | -21.52 | $15.52 | 4500 |
| 2024-03-06 | -18.39 | $15.59 | 9600 |
| 2024-03-05 | 0.00 | $15.83 | 3400 |
| 2024-03-04 | -11.72 | $15.05 | 3300 |
| 2024-03-01 | -16.55 | $14.98 | 400 |
| 2024-02-29 | -25.52 | $14.85 | 2400 |
| 2024-02-28 | -27.59 | $14.82 | 1600 |
| 2024-02-27 | -15.86 | $14.99 | 13100 |
| 2024-02-26 | -10.34 | $15.07 | 1200 |
| 2024-02-23 | -7.19 | $15.06 | 4400 |
| 2024-02-22 | 0.00 | $15.16 | 2600 |
| 2024-02-21 | 0.00 | $14.91 | 2900 |
| 2024-02-20 | -20.45 | $14.47 | 400 |
| 2024-02-16 | -12.50 | $14.54 | 700 |
| 2024-02-15 | -32.95 | $14.36 | 1000 |
| 2024-02-14 | -78.41 | $13.96 | 400 |
| 2024-02-13 | -92.05 | $13.84 | 1900 |
| 2024-02-12 | -85.42 | $13.94 | 400 |
| 2024-02-09 | -87.50 | $13.92 | 3600 |
| 2024-02-08 | -69.79 | $14.09 | 300 |
| 2024-02-07 | -89.58 | $13.90 | 1400 |
| 2024-02-06 | -81.25 | $13.98 | 3300 |
| 2024-02-05 | -90.00 | $14.04 | 5700 |
| 2024-02-02 | -100.00 | $13.96 | 4400 |
| 2024-02-01 | -66.18 | $14.31 | 1400 |
| 2024-01-31 | -39.71 | $14.49 | 100 |
| 2024-01-30 | -57.33 | $14.40 | 9700 |
| 2024-01-29 | -66.67 | $14.33 | 12400 |
| 2024-01-26 | -74.67 | $14.27 | 4200 |
| 2024-01-25 | -56.00 | $14.41 | 32000 |
| 2024-01-24 | -94.67 | $14.12 | 1300 |
| 2024-01-23 | -98.67 | $14.09 | 14200 |
| 2024-01-22 | -100.00 | $14.13 | 8400 |
| 2024-01-19 | -79.69 | $14.32 | 3900 |
| 2024-01-18 | -47.62 | $14.43 | 2000 |
| 2024-01-17 | -39.00 | $14.44 | 2700 |
| 2024-01-16 | -24.79 | $14.54 | 8700 |
| 2024-01-12 | -10.26 | $14.71 | 600 |
| 2024-01-11 | -19.23 | $14.58 | 2400 |
| 2024-01-10 | -18.35 | $14.54 | 10800 |
| 2024-01-09 | -18.35 | $14.54 | 1600 |
| 2024-01-08 | -22.78 | $14.47 | 5100 |
| 2024-01-05 | -24.68 | $14.44 | 3600 |
| 2024-01-04 | -25.95 | $14.42 | 3400 |
| 2024-01-03 | -13.29 | $14.62 | 1000 |
| 2024-01-02 | -27.22 | $14.40 | 12200 |
| 2023-12-29 | -10.13 | $14.67 | 2400 |
| 2023-12-28 | -12.66 | $14.63 | 2800 |
| 2023-12-27 | -6.33 | $14.73 | 1000 |
| 2023-12-26 | -0.71 | $14.65 | 300 |
| 2023-12-22 | -17.83 | $14.54 | 5500 |
| 2023-12-21 | -24.85 | $14.49 | 2000 |
| 2023-12-20 | -26.06 | $14.47 | 4900 |
| 2023-12-19 | -54.12 | $14.14 | 2200 |
| 2023-12-18 | -63.40 | $13.96 | 40700 |
| 2023-12-15 | -72.68 | $13.78 | 13400 |
| 2023-12-14 | -73.20 | $13.77 | 7100 |
| 2023-12-13 | -85.57 | $13.53 | 2100 |
| 2023-12-12 | -96.91 | $13.31 | 4700 |
| 2023-12-11 | -100.00 | $13.67 | 3400 |
| 2023-12-08 | -86.36 | $14.05 | 8700 |
| 2023-12-07 | -100.00 | $13.87 | 500 |
| 2023-12-06 | -99.23 | $13.90 | 1500 |
| 2023-12-05 | -100.00 | $14.17 | 900 |
| 2023-12-04 | -92.54 | $14.27 | 500 |
| 2023-12-01 | -83.33 | $14.50 | 1000 |
| 2023-11-30 | -100.00 | $14.27 | 3900 |
| 2023-11-29 | -99.33 | $14.32 | 2100 |
| 2023-11-28 | -91.41 | $14.64 | 2200 |
| 2023-11-27 | -96.88 | $14.57 | 1300 |
| 2023-11-24 | -74.22 | $14.86 | 1200 |
| 2023-11-22 | -95.31 | $14.59 | 500 |
| 2023-11-21 | -83.59 | $14.74 | 1300 |
| 2023-11-20 | -75.00 | $14.85 | 600 |
| 2023-11-17 | -82.81 | $14.75 | 1100 |
| 2023-11-16 | -99.24 | $14.54 | 6500 |
| 2023-11-15 | -66.18 | $15.05 | 2100 |
| 2023-11-14 | -61.64 | $15.15 | 700 |
| 2023-11-13 | -78.08 | $14.91 | 800 |
| 2023-11-10 | -84.93 | $14.81 | 600 |
| 2023-11-09 | -71.92 | $15.00 | 1100 |
| 2023-11-08 | -93.84 | $14.68 | 2600 |
| 2023-11-07 | -81.13 | $15.19 | 1300 |
| 2023-11-06 | -50.94 | $15.51 | 200 |
| 2023-11-03 | -50.00 | $15.64 | 200 |
| 2023-11-02 | -45.38 | $15.70 | 2200 |
| 2023-11-01 | -36.92 | $15.81 | 1800 |
| 2023-10-31 | -70.21 | $15.30 | 6100 |
| 2023-10-30 | -65.96 | $15.36 | 7900 |
| 2023-10-27 | -75.89 | $15.22 | 1300 |
| 2023-10-26 | -82.07 | $15.21 | 800 |
| 2023-10-25 | -81.52 | $15.22 | 1200 |
| 2023-10-24 | -60.87 | $15.60 | — |
| 2023-10-23 | -60.87 | $15.60 | 200 |
| 2023-10-20 | -50.54 | $15.79 | 400 |
| 2023-10-19 | -42.39 | $15.94 | 7100 |
| 2023-10-18 | -47.83 | $15.84 | 3500 |
| 2023-10-17 | -38.59 | $16.01 | 1800 |
| 2023-10-16 | -39.13 | $16.00 | 1000 |
| 2023-10-13 | -43.48 | $15.92 | 600 |
| 2023-10-12 | -48.91 | $15.82 | — |
| 2023-10-11 | -48.91 | $15.82 | 400 |
| 2023-10-10 | -44.57 | $15.90 | 5400 |
| 2023-10-09 | -23.37 | $16.29 | 2700 |
| 2023-10-06 | -68.75 | $15.53 | 700 |
| 2023-10-05 | -85.10 | $15.19 | 4200 |
| 2023-10-04 | -89.90 | $15.09 | 4100 |
| 2023-10-03 | -94.92 | $15.09 | 3200 |
| 2023-10-02 | -100.00 | $15.36 | 5700 |
| 2023-09-29 | -100.00 | $15.88 | 600 |
| 2023-09-28 | -66.34 | $16.29 | 1600 |
| 2023-09-27 | -77.23 | $16.18 | 300 |
| 2023-09-26 | -72.73 | $16.16 | 200 |
| 2023-09-25 | -75.59 | $16.00 | 1000 |
| 2023-09-22 | -60.87 | $16.12 | 1000 |
| 2023-09-21 | -52.17 | $16.24 | 300 |
| 2023-09-20 | -51.45 | $16.25 | 2100 |
| 2023-09-19 | -45.65 | $16.33 | 700 |
| 2023-09-18 | -29.71 | $16.55 | 4200 |
| 2023-09-15 | -44.20 | $16.35 | 1600 |
| 2023-09-14 | -44.93 | $16.34 | 12500 |
| 2023-09-13 | -48.55 | $16.29 | 5600 |
| 2023-09-12 | -40.58 | $16.40 | 1200 |
| 2023-09-11 | -51.45 | $16.25 | 13700 |
| 2023-09-08 | -50.72 | $16.26 | 900 |
| 2023-09-07 | -71.01 | $15.98 | 200 |
| 2023-09-06 | -66.67 | $16.04 | 700 |
| 2023-09-05 | -38.41 | $16.43 | 900 |
| 2023-09-01 | -57.36 | $16.13 | 1700 |
| 2023-08-31 | -62.79 | $16.06 | 2800 |
| 2023-08-30 | -65.89 | $16.02 | 1200 |
| 2023-08-29 | -70.54 | $15.96 | 1600 |
| 2023-08-28 | -91.43 | $15.70 | 2700 |
| 2023-08-25 | -98.57 | $15.60 | 500 |
| 2023-08-24 | -96.38 | $15.65 | 2500 |
| 2023-08-23 | -94.70 | $15.73 | 400 |
| 2023-08-22 | -86.32 | $15.97 | 7800 |
| 2023-08-21 | -83.76 | $16.00 | 200 |
| 2023-08-18 | -81.20 | $16.03 | 900 |
| 2023-08-17 | -65.81 | $16.21 | 900 |
| 2023-08-16 | -64.10 | $16.23 | 100 |
| 2023-08-15 | -68.38 | $16.18 | 1000 |
| 2023-08-14 | -34.19 | $16.58 | 3800 |
| 2023-08-11 | -41.88 | $16.49 | 2400 |
| 2023-08-10 | -42.74 | $16.48 | 600 |
| 2023-08-09 | -55.56 | $16.33 | 2600 |
| 2023-08-08 | -65.81 | $16.21 | — |
| 2023-08-07 | -65.81 | $16.21 | — |
| 2023-08-04 | -38.89 | $16.21 | 100 |
| 2023-08-03 | -38.89 | $16.21 | 1000 |
| 2023-08-02 | -57.07 | $15.85 | 2600 |
| 2023-08-01 | -54.55 | $15.90 | 800 |
| 2023-07-31 | -35.71 | $16.26 | 5000 |
| 2023-07-28 | -48.98 | $16.00 | 800 |
| 2023-07-27 | -39.80 | $16.18 | 2100 |
| 2023-07-26 | -44.90 | $16.08 | 2000 |
| 2023-07-25 | -43.37 | $16.11 | 6600 |
| 2023-07-24 | -39.80 | $16.18 | 300 |
| 2023-07-21 | -33.16 | $16.31 | 1800 |
| 2023-07-20 | -35.71 | $16.26 | — |
| 2023-07-19 | -35.71 | $16.26 | 1900 |
| 2023-07-18 | -33.16 | $16.31 | 400 |
| 2023-07-17 | -57.65 | $15.83 | 600 |
| 2023-07-14 | -57.65 | $15.83 | 200 |
| 2023-07-13 | -48.47 | $16.01 | — |
| 2023-07-12 | -48.47 | $16.01 | 1300 |
| 2023-07-11 | -50.51 | $15.97 | 1900 |
| 2023-07-10 | -60.71 | $15.77 | 1500 |
| 2023-07-07 | -63.64 | $15.77 | 800 |
| 2023-07-06 | -89.30 | $15.29 | 200 |
| 2023-07-05 | -78.07 | $15.50 | 1800 |
| 2023-07-03 | 0.00 | $16.96 | 100 |
| 2023-06-30 | -75.00 | $15.33 | — |
| 2023-06-29 | -75.00 | $15.33 | 1400 |
| 2023-06-28 | -7.14 | $15.98 | 100 |
| 2023-06-27 | -76.53 | $15.30 | 900 |
| 2023-06-26 | -77.55 | $15.29 | 19900 |
| 2023-06-23 | -92.86 | $15.14 | 6300 |
| 2023-06-22 | -72.45 | $15.34 | 3900 |
| 2023-06-21 | -46.94 | $15.59 | 800 |
| 2023-06-20 | -62.24 | $15.44 | 400 |
| 2023-06-16 | -20.41 | $15.85 | 800 |
| 2023-06-15 | -38.71 | $15.45 | 500 |
| 2023-06-14 | -34.84 | $15.51 | 200 |
| 2023-06-13 | -17.42 | $15.78 | 2000 |
| 2023-06-12 | -37.04 | $15.45 | 300 |
| 2023-06-09 | -4.22 | $15.98 | 100 |
| 2023-06-08 | -4.22 | $15.98 | 500 |
| 2023-06-07 | 0.00 | $16.05 | 2400 |
| 2023-06-06 | -5.77 | $15.86 | 200 |
| 2023-06-05 | 0.00 | $15.95 | 100 |
| 2023-06-02 | 0.00 | $15.81 | 600 |
| 2023-06-01 | 0.00 | $15.60 | 800 |
| 2023-05-31 | -16.67 | $15.15 | 800 |
| 2023-05-30 | -14.94 | $15.18 | — |
| 2023-05-26 | -14.94 | $15.18 | — |
| 2023-05-25 | -14.94 | $15.18 | 1500 |
| 2023-05-24 | -1.15 | $15.42 | — |
| 2023-05-23 | -1.15 | $15.42 | 1400 |
| 2023-05-22 | -4.32 | $15.25 | 400 |
| 2023-05-19 | 0.00 | $15.32 | 7900 |
| 2023-05-18 | -8.46 | $14.89 | 5900 |
| 2023-05-17 | -17.69 | $14.77 | 700 |
| 2023-05-16 | -27.69 | $14.64 | 5500 |
| 2023-05-15 | -29.23 | $14.62 | 12000 |
| 2023-05-12 | -46.92 | $14.39 | 500 |
| 2023-05-11 | -6.92 | $14.91 | — |
| 2023-05-10 | -6.92 | $14.91 | 100 |
| 2023-05-09 | 0.00 | $15.00 | 500 |
| 2023-05-08 | 0.00 | $14.68 | 200 |
| 2023-05-05 | -13.33 | $14.35 | 2700 |
| 2023-05-04 | -89.33 | $13.78 | 1300 |
| 2023-05-03 | -73.33 | $13.90 | 1300 |
| 2023-05-02 | -100.00 | $13.70 | 1200 |
| 2023-05-01 | -27.45 | $14.31 | — |
| 2023-04-28 | -27.45 | $14.31 | 13800 |
| 2023-04-27 | -81.36 | $13.97 | 800 |
| 2023-04-26 | -64.86 | $13.97 | 3300 |
| 2023-04-25 | -54.12 | $13.99 | 2300 |
| 2023-04-24 | -39.39 | $14.06 | 3000 |
| 2023-04-21 | -30.30 | $14.15 | 200 |
| 2023-04-20 | -24.24 | $14.21 | 1900 |
| 2023-04-19 | -13.13 | $14.32 | 200 |
| 2023-04-18 | 0.00 | $14.45 | 300 |
| 2023-04-17 | -17.89 | $14.24 | 2100 |
| 2023-04-14 | -11.58 | $14.30 | 400 |
| 2023-04-13 | -9.47 | $14.32 | 1200 |
| 2023-04-12 | 0.00 | $14.41 | 3800 |
| 2023-04-11 | -3.33 | $14.36 | 4300 |
| 2023-04-10 | -20.67 | $14.10 | 500 |
| 2023-04-06 | -21.33 | $14.09 | 1100 |
| 2023-04-05 | -14.00 | $14.20 | 1400 |
| 2023-04-04 | -4.00 | $14.35 | — |
| 2023-04-03 | -4.00 | $14.35 | 800 |
| 2023-03-31 | -18.67 | $14.13 | 4200 |
| 2023-03-30 | -45.09 | $13.86 | 400 |
| 2023-03-29 | -52.60 | $13.73 | 5200 |
| 2023-03-28 | -57.80 | $13.64 | 2500 |
| 2023-03-27 | -68.21 | $13.46 | — |
| 2023-03-24 | -68.21 | $13.46 | 200 |
| 2023-03-23 | -35.26 | $14.03 | — |
| 2023-03-22 | -35.26 | $14.03 | 1400 |
| 2023-03-21 | -38.15 | $13.98 | 1400 |
| 2023-03-20 | -36.99 | $14.00 | 500 |
| 2023-03-17 | -57.23 | $13.65 | 900 |
| 2023-03-16 | -69.06 | $13.47 | 2600 |
| 2023-03-15 | -82.18 | $13.27 | 3500 |
| 2023-03-14 | -83.46 | $14.03 | — |
| 2023-03-13 | -83.46 | $14.03 | 900 |
| 2023-03-10 | -87.40 | $13.98 | 1000 |
| 2023-03-09 | -88.98 | $13.96 | 2000 |
| 2023-03-08 | -85.83 | $14.00 | 700 |
| 2023-03-07 | -77.17 | $14.11 | 1800 |
| 2023-03-06 | -53.54 | $14.41 | 3400 |
| 2023-03-03 | -37.80 | $14.61 | 400 |
| 2023-03-02 | -51.97 | $14.43 | 3000 |
| 2023-03-01 | -80.90 | $14.16 | 8500 |
| 2023-02-28 | -87.01 | $14.26 | 33000 |
| 2023-02-27 | -81.61 | $14.38 | 15300 |
| 2023-02-24 | -75.86 | $14.48 | 800 |
| 2023-02-23 | -93.10 | $14.18 | 800 |
| 2023-02-22 | -98.28 | $14.09 | 1800 |
| 2023-02-21 | -92.77 | $14.32 | 10600 |
| 2023-02-17 | -100.00 | $14.20 | 11900 |
| 2023-02-16 | -88.52 | $14.62 | 3100 |
| 2023-02-15 | -73.77 | $14.89 | 1000 |
| 2023-02-14 | -65.83 | $15.09 | 200 |
| 2023-02-13 | -74.63 | $14.92 | 11400 |
| 2023-02-10 | -71.14 | $14.99 | 4600 |
| 2023-02-09 | -78.11 | $14.85 | 2100 |
| 2023-02-08 | -76.12 | $14.89 | 3000 |
| 2023-02-07 | -94.03 | $14.53 | 8100 |
| 2023-02-06 | -98.91 | $14.60 | 4700 |
| 2023-02-03 | -83.04 | $15.00 | 1000 |
| 2023-02-02 | -100.00 | $14.71 | 1700 |
| 2023-02-01 | -85.63 | $15.05 | 3600 |
| 2023-01-31 | -53.75 | $15.56 | 86700 |
| 2023-01-30 | -55.00 | $15.54 | 4700 |
| 2023-01-27 | -39.38 | $15.79 | 1100 |
| 2023-01-26 | -48.75 | $15.64 | 3500 |
| 2023-01-25 | -51.25 | $15.60 | 400 |
| 2023-01-24 | -39.38 | $15.79 | 2200 |
| 2023-01-23 | -19.38 | $16.11 | 2500 |
| 2023-01-20 | -20.00 | $16.10 | 4200 |
| 2023-01-19 | -19.38 | $16.11 | 3500 |
| 2023-01-18 | -3.75 | $16.36 | 200 |
| 2023-01-17 | -19.38 | $16.11 | 600 |
| 2023-01-13 | 0.00 | $16.11 | 12300 |
| 2023-01-12 | -24.30 | $15.63 | 1800 |
| 2023-01-11 | -57.75 | $15.42 | 3300 |
| 2023-01-10 | -53.52 | $15.48 | 100 |
| 2023-01-09 | -41.55 | $15.65 | 4100 |
| 2023-01-06 | -63.40 | $15.38 | 1300 |
| 2023-01-05 | -98.77 | $14.84 | 3100 |
| 2023-01-04 | -83.98 | $15.14 | 100 |
| 2023-01-03 | -99.22 | $14.87 | 13800 |
| 2022-12-30 | -80.38 | $15.50 | 300 |
| 2022-12-29 | -80.35 | $15.55 | 1400 |
| 2022-12-28 | -85.26 | $15.41 | 5800 |
| 2022-12-27 | -69.47 | $15.86 | — |
| 2022-12-23 | -69.47 | $15.86 | 1100 |
| 2022-12-22 | -92.63 | $15.20 | 1400 |
| 2022-12-21 | -79.30 | $15.58 | 100 |
| 2022-12-20 | -82.46 | $15.49 | 2300 |
| 2022-12-19 | -98.25 | $15.04 | 300 |
| 2022-12-16 | -97.89 | $15.05 | 9300 |
| 2022-12-15 | -90.66 | $15.51 | 2300 |
| 2022-12-14 | -94.44 | $15.63 | 9100 |
| 2022-12-13 | -71.37 | $16.17 | 1400 |
| 2022-12-12 | -88.94 | $15.76 | 8100 |
| 2022-12-09 | -100.00 | $15.50 | 4100 |
| 2022-12-08 | -100.00 | $15.99 | 1600 |
| 2022-12-07 | -100.00 | $16.19 | 7600 |
| 2022-12-06 | -100.00 | $16.19 | 4800 |
| 2022-12-05 | -75.97 | $16.87 | 2800 |
| 2022-12-02 | -48.44 | $17.55 | 600 |
| 2022-12-01 | -48.44 | $17.55 | 2300 |
| 2022-11-30 | -62.50 | $17.28 | 4700 |
| 2022-11-29 | -75.00 | $17.04 | 900 |
| 2022-11-28 | -60.42 | $17.32 | 500 |
| 2022-11-25 | -39.58 | $17.72 | 100 |
| 2022-11-23 | -45.31 | $17.61 | 100 |
| 2022-11-22 | -41.43 | $17.61 | 1000 |
| 2022-11-21 | -56.67 | $17.29 | 400 |
| 2022-11-18 | -39.52 | $17.65 | 1600 |
| 2022-11-17 | -54.63 | $17.24 | 3400 |
| 2022-11-16 | -45.82 | $17.44 | — |
| 2022-11-15 | -38.24 | $17.44 | 800 |
| 2022-11-14 | -23.16 | $17.85 | 1300 |
| 2022-11-11 | -23.90 | $17.83 | 2900 |
| 2022-11-10 | -46.89 | $17.20 | 11200 |
| 2022-11-09 | -55.31 | $16.97 | 3600 |
| 2022-11-08 | -34.76 | $17.34 | 100 |
| 2022-11-07 | -36.28 | $17.29 | 8700 |
| 2022-11-04 | -35.06 | $17.33 | 900 |
| 2022-11-03 | -20.78 | $17.03 | 3200 |
| 2022-11-02 | -14.72 | $17.17 | 3100 |
| 2022-11-01 | -12.12 | $17.23 | 3000 |
| 2022-10-31 | -14.15 | $16.96 | 3100 |
| 2022-10-28 | -20.49 | $16.83 | 1200 |
| 2022-10-27 | -7.37 | $17.09 | 2000 |
| 2022-10-26 | 0.00 | $16.97 | 1800 |
| 2022-10-25 | 0.00 | $16.64 | — |
| 2022-10-24 | 0.00 | $16.64 | — |
| 2022-10-21 | 0.00 | $16.64 | 2800 |
| 2022-10-20 | -9.30 | $16.30 | 400 |
| 2022-10-19 | -34.42 | $15.76 | 100 |
| 2022-10-18 | -32.56 | $15.80 | 4700 |
| 2022-10-17 | -28.84 | $15.88 | 1700 |
| 2022-10-14 | -34.88 | $15.75 | 100 |
| 2022-10-13 | -34.88 | $15.75 | 800 |
| 2022-10-12 | -60.47 | $15.20 | 400 |
| 2022-10-11 | -43.72 | $15.56 | 1700 |
| 2022-10-10 | -4.02 | $16.50 | 200 |
| 2022-10-07 | -27.23 | $15.98 | 700 |
| 2022-10-06 | -23.66 | $16.06 | 1600 |
| 2022-10-05 | -13.84 | $16.28 | 400 |
| 2022-10-04 | -42.86 | $15.63 | 300 |
| 2022-10-03 | -42.86 | $15.63 | 3400 |
| 2022-09-30 | -66.52 | $15.10 | 600 |
| 2022-09-29 | -73.21 | $14.95 | 2000 |
| 2022-09-28 | -73.66 | $14.94 | 3000 |
| 2022-09-27 | -98.21 | $14.39 | 8300 |
| 2022-09-26 | -99.11 | $14.37 | 300 |
| 2022-09-23 | -100.00 | $14.82 | 3000 |
| 2022-09-22 | -34.88 | $16.07 | 300 |
| 2022-09-21 | -34.88 | $16.07 | 300 |
| 2022-09-20 | -35.47 | $16.06 | — |
| 2022-09-19 | -35.47 | $16.06 | 3400 |
| 2022-09-16 | -55.81 | $15.71 | 2200 |
| 2022-09-15 | -42.44 | $15.94 | 2600 |
| 2022-09-14 | -26.16 | $16.22 | 2800 |
| 2022-09-13 | -7.56 | $16.54 | 3900 |
| 2022-09-12 | -10.47 | $16.49 | 4900 |
| 2022-09-09 | -76.16 | $15.36 | 4900 |
| 2022-09-08 | -97.09 | $15.00 | 100 |
| 2022-09-07 | -95.93 | $15.02 | 2400 |
| 2022-09-06 | -86.49 | $15.39 | 2700 |
| 2022-09-02 | -73.65 | $15.58 | 5100 |
| 2022-09-01 | -94.59 | $15.27 | 7700 |
| 2022-08-31 | -70.30 | $16.01 | 200 |
| 2022-08-30 | -90.63 | $15.83 | 4500 |
| 2022-08-29 | -58.97 | $16.40 | 3700 |
| 2022-08-26 | -74.85 | $16.17 | 4000 |
| 2022-08-25 | -50.89 | $16.59 | 4800 |
| 2022-08-24 | -69.82 | $16.27 | 4300 |
| 2022-08-23 | -56.21 | $16.50 | 200 |
| 2022-08-22 | -92.90 | $15.88 | 6600 |
| 2022-08-19 | -76.84 | $15.99 | 887300 |
| 2022-08-18 | -71.86 | $16.02 | 25000 |
| 2022-08-17 | -59.83 | $16.02 | 3600 |
| 2022-08-16 | -52.30 | $16.20 | 16900 |
| 2022-08-15 | -55.23 | $16.13 | 1100 |
| 2022-08-12 | -37.55 | $16.50 | 3300 |
| 2022-08-11 | -32.78 | $16.46 | 4400 |
| 2022-08-10 | -40.40 | $16.23 | 3500 |
| 2022-08-09 | -48.68 | $15.98 | 15000 |
| 2022-08-08 | -40.40 | $16.23 | 2300 |
| 2022-08-05 | -39.07 | $16.27 | 900 |
| 2022-08-04 | -42.38 | $16.17 | 11300 |
| 2022-08-03 | -20.20 | $16.84 | 3200 |
| 2022-08-02 | -17.42 | $16.91 | 8700 |
| 2022-08-01 | -1.94 | $17.39 | 200 |
| 2022-07-29 | -1.94 | $17.39 | 11400 |
| 2022-07-28 | -3.26 | $17.32 | 18600 |
| 2022-07-27 | 0.00 | $16.80 | 1400 |
| 2022-07-26 | -20.64 | $16.08 | 1200 |
| 2022-07-25 | -31.65 | $15.84 | 700 |
| 2022-07-22 | -45.87 | $15.53 | 700 |
| 2022-07-21 | -54.59 | $15.34 | 300 |
| 2022-07-20 | -54.13 | $15.35 | 600 |
| 2022-07-19 | -54.59 | $15.34 | 800 |
| 2022-07-18 | -63.30 | $15.15 | 300 |
| 2022-07-15 | -96.60 | $14.43 | 100 |
| 2022-07-14 | -89.86 | $14.64 | — |
| 2022-07-13 | -90.99 | $14.64 | 1100 |
| 2022-07-12 | -78.40 | $15.16 | — |
| 2022-07-11 | -80.43 | $15.16 | — |
| 2022-07-08 | -83.54 | $15.16 | 2800 |
| 2022-07-07 | -77.49 | $15.55 | 500 |
| 2022-07-06 | -92.87 | $14.73 | 500 |
| 2022-07-05 | -97.98 | $14.83 | 7900 |
| 2022-07-01 | -80.12 | $15.77 | — |
| 2022-06-30 | -80.12 | $15.77 | 1700 |
| 2022-06-29 | -65.78 | $16.47 | 1100 |
| 2022-06-28 | -67.62 | $16.38 | 1100 |
| 2022-06-27 | -100.00 | $14.80 | — |
| 2022-06-24 | -100.00 | $14.80 | — |
| 2022-06-23 | -100.00 | $14.80 | 800 |
| 2022-06-22 | -97.84 | $15.61 | 2400 |
| 2022-06-21 | -81.49 | $16.29 | 2000 |
| 2022-06-17 | -100.00 | $15.52 | 500 |
| 2022-06-16 | -100.00 | $16.44 | 1000 |
| 2022-06-15 | -100.00 | $16.93 | 1900 |
| 2022-06-14 | -100.00 | $16.96 | 4000 |
| 2022-06-13 | -91.21 | $18.02 | 1000 |
| 2022-06-10 | -64.60 | $18.22 | 1800 |
| 2022-06-09 | -25.22 | $19.11 | 1000 |
| 2022-06-08 | -3.98 | $19.59 | 700 |
| 2022-06-07 | -6.33 | $18.95 | 11300 |
| 2022-06-06 | -6.33 | $18.95 | 13900 |
| 2022-06-03 | -7.59 | $18.92 | 700 |
| 2022-06-02 | -10.55 | $18.85 | 6600 |
| 2022-06-01 | -4.78 | $18.92 | 800 |
| 2022-05-31 | -18.70 | $18.60 | 14800 |
| 2022-05-27 | -21.30 | $18.54 | 400 |
| 2022-05-26 | -25.65 | $18.44 | 200 |
| 2022-05-25 | -29.13 | $18.36 | 1700 |
| 2022-05-24 | -40.00 | $18.11 | 1000 |
| 2022-05-23 | -31.74 | $18.30 | 2200 |
| 2022-05-20 | -39.53 | $18.01 | 900 |
| 2022-05-19 | -24.42 | $18.40 | 600 |
| 2022-05-18 | -29.85 | $18.26 | 600 |
| 2022-05-17 | 0.00 | $19.03 | 100 |
| 2022-05-16 | -3.14 | $18.61 | 500 |
| 2022-05-13 | -56.50 | $17.42 | 600 |
| 2022-05-12 | -55.16 | $17.45 | — |
| 2022-05-11 | -55.16 | $17.45 | 500 |
| 2022-05-10 | -63.68 | $17.26 | 700 |
| 2022-05-09 | -22.87 | $18.17 | — |
| 2022-05-06 | -22.87 | $18.17 | 200 |
| 2022-05-05 | -20.18 | $18.23 | 1500 |
| 2022-05-04 | 0.00 | $18.55 | 7800 |
| 2022-05-03 | -28.78 | $17.91 | 400 |
| 2022-05-02 | -59.51 | $17.28 | 500 |
| 2022-04-29 | -22.93 | $18.03 | 600 |
| 2022-04-28 | -40.49 | $17.67 | 6400 |
| 2022-04-27 | -57.66 | $17.22 | 300 |
| 2022-04-26 | -65.22 | $17.00 | — |
| 2022-04-25 | -65.22 | $17.00 | 1200 |
| 2022-04-22 | -57.39 | $17.18 | 600 |
| 2022-04-21 | -18.29 | $18.03 | 500 |
| 2022-04-20 | -0.43 | $18.25 | — |
| 2022-04-19 | -0.43 | $18.25 | — |
| 2022-04-18 | -0.43 | $18.25 | 600 |
| 2022-04-14 | 0.00 | $18.03 | 500 |
| 2022-04-13 | 0.00 | $17.87 | 200 |
| 2022-04-12 | -1.49 | $17.59 | 500 |
| 2022-04-11 | -7.84 | $17.25 | 4000 |
| 2022-04-08 | 0.00 | $17.46 | 2200 |
| 2022-04-07 | -9.31 | $17.02 | 400 |
| 2022-04-06 | -25.51 | $16.62 | 1300 |
| 2022-04-05 | -17.00 | $16.83 | 1300 |
| 2022-04-04 | -2.16 | $17.04 | 2600 |
| 2022-04-01 | -1.73 | $17.05 | 800 |
| 2022-03-31 | -6.39 | $16.83 | 4800 |
| 2022-03-30 | -31.51 | $16.28 | — |
| 2022-03-29 | -31.51 | $16.28 | 700 |
| 2022-03-28 | -30.59 | $16.30 | 800 |
| 2022-03-25 | -22.83 | $16.47 | 4800 |
| 2022-03-24 | -47.49 | $15.93 | 1300 |
| 2022-03-23 | -39.27 | $16.11 | 300 |
| 2022-03-22 | -35.24 | $16.17 | 800 |
| 2022-03-21 | -38.71 | $16.01 | 2800 |
| 2022-03-18 | -49.60 | $15.74 | — |
| 2022-03-17 | -49.60 | $15.74 | 500 |
| 2022-03-16 | -68.15 | $15.28 | 2000 |
| 2022-03-15 | -81.85 | $14.94 | 600 |
| 2022-03-14 | -72.18 | $15.18 | 1500 |
| 2022-03-11 | -31.05 | $16.20 | 500 |
| 2022-03-10 | -23.39 | $16.39 | 1800 |
| 2022-03-09 | -22.18 | $16.42 | 400 |
| 2022-03-08 | -22.18 | $16.40 | 1700 |
| 2022-03-07 | -12.45 | $16.65 | 3600 |
| 2022-03-04 | 0.00 | $16.59 | 28500 |
| 2022-03-03 | -15.74 | $16.22 | 30800 |
| 2022-03-02 | 0.00 | $16.56 | 300 |
| 2022-03-01 | 0.00 | $16.00 | 800 |
| 2022-02-28 | 0.00 | $15.53 | 48000 |
| 2022-02-25 | -28.04 | $14.78 | — |
| 2022-02-24 | -28.04 | $14.78 | — |
| 2022-02-23 | -28.04 | $14.78 | 700 |
| 2022-02-22 | -55.14 | $14.49 | 1500 |
| 2022-02-18 | -23.72 | $14.71 | 2800 |
| 2022-02-17 | -5.77 | $14.99 | — |
| 2022-02-16 | -5.77 | $14.99 | 2100 |
| 2022-02-15 | -10.53 | $14.88 | 200 |
| 2022-02-14 | -23.38 | $14.70 | 700 |
| 2022-02-11 | -29.87 | $14.60 | 26300 |
| 2022-02-10 | -24.03 | $14.69 | 5100 |
| 2022-02-09 | -34.42 | $14.53 | 100 |
| 2022-02-08 | -42.21 | $14.41 | 1500 |
| 2022-02-07 | -17.53 | $14.79 | 300 |
| 2022-02-04 | -7.14 | $14.95 | 4400 |
| 2022-02-03 | -3.90 | $15.00 | 1500 |
| 2022-02-02 | -5.84 | $14.97 | 1300 |
| 2022-02-01 | -39.61 | $14.45 | 800 |
| 2022-01-31 | -50.65 | $14.28 | 2700 |
| 2022-01-28 | -67.53 | $14.02 | 7300 |
| 2022-01-27 | -66.88 | $14.03 | 100 |
| 2022-01-26 | -40.26 | $14.44 | 1200 |
| 2022-01-25 | -58.44 | $14.16 | 100 |
| 2022-01-24 | -75.32 | $13.90 | 1200 |
| 2022-01-21 | -70.29 | $14.09 | 3100 |
| 2022-01-20 | -40.58 | $14.50 | 2300 |
| 2022-01-19 | -4.19 | $14.83 | — |
| 2022-01-18 | -4.19 | $14.83 | 600 |
| 2022-01-14 | -8.29 | $14.55 | 1100 |
| 2022-01-13 | -6.08 | $14.67 | 3500 |
| 2022-01-12 | -4.79 | $14.74 | 500 |
| 2022-01-11 | -12.89 | $14.30 | 600 |
| 2022-01-10 | -14.73 | $14.20 | 5500 |
| 2022-01-07 | -12.34 | $14.33 | 2500 |
| 2022-01-06 | -15.84 | $14.14 | 2100 |
| 2022-01-05 | -18.23 | $14.01 | 1100 |
| 2022-01-04 | -12.71 | $14.31 | 400 |
| 2022-01-03 | -20.07 | $13.91 | — |
| 2021-12-31 | -20.07 | $13.91 | — |
| 2021-12-30 | -20.07 | $13.91 | 100 |
| 2021-12-29 | 0.00 | $15.00 | 500 |
| 2021-12-28 | 0.00 | $15.00 | 500 |
| 2021-12-27 | -9.87 | $13.68 | — |
| 2021-12-23 | -9.87 | $13.68 | — |
| 2021-12-22 | -9.87 | $13.68 | 1000 |
| 2021-12-21 | -100.00 | $9.57 | — |
| 2021-12-20 | -100.00 | $9.57 | — |
| 2021-12-17 | -100.00 | $9.57 | 200 |
| 2021-12-16 | -88.89 | $13.36 | — |
| 2021-12-15 | -89.32 | $13.36 | — |
| 2021-12-14 | -89.32 | $13.36 | 900 |
| 2021-12-13 | -53.42 | $14.09 | — |
| 2021-12-10 | -53.42 | $14.09 | 800 |
| 2021-12-09 | -47.95 | $14.13 | — |
| 2021-12-08 | -55.29 | $14.13 | — |
| 2021-12-07 | -69.60 | $14.13 | 800 |
| 2021-12-06 | -100.00 | $13.75 | — |
| 2021-12-03 | -100.00 | $13.75 | — |
| 2021-12-02 | -100.00 | $13.75 | — |
| 2021-12-01 | -100.00 | $13.75 | — |
| 2021-11-30 | -100.00 | $13.75 | 8600 |
| 2021-11-29 | -82.61 | $14.05 | 400 |
| 2021-11-26 | -86.96 | $14.00 | — |
| 2021-11-24 | -86.96 | $14.00 | — |
| 2021-11-23 | -86.96 | $14.00 | 4000 |
| 2021-11-22 | -97.47 | $14.23 | 100 |
| 2021-11-19 | -97.47 | $14.23 | — |
| 2021-11-18 | -97.47 | $14.23 | 3500 |
| 2021-11-17 | -97.30 | $14.28 | — |
| 2021-11-16 | -97.30 | $14.28 | 600 |
| 2021-11-15 | -70.27 | $14.48 | — |
| 2021-11-12 | -70.27 | $14.48 | 400 |
| 2021-11-11 | -91.89 | $14.32 | — |
| 2021-11-10 | -85.00 | $14.32 | 700 |
| 2021-11-09 | -21.05 | $14.76 | 800 |
| 2021-11-08 | -34.21 | $14.61 | — |
| 2021-11-05 | -34.21 | $14.61 | 900 |
| 2021-11-04 | -21.05 | $14.76 | 4400 |
| 2021-11-03 | -32.81 | $14.58 | 600 |
| 2021-11-02 | -10.94 | $14.86 | — |
| 2021-11-01 | -10.94 | $14.86 | 100 |
| 2021-10-29 | -57.81 | $14.26 | — |
| 2021-10-28 | -45.68 | $14.26 | 800 |
| 2021-10-27 | -36.42 | $14.41 | 500 |
| 2021-10-26 | -27.78 | $14.55 | 1700 |
| 2021-10-25 | 0.00 | $15.00 | 400 |
| 2021-10-22 | -4.96 | $14.45 | 300 |
| 2021-10-21 | 0.00 | $14.51 | — |
| 2021-10-20 | 0.00 | $14.51 | — |
| 2021-10-19 | 0.00 | $14.51 | — |
| 2021-10-18 | 0.00 | $14.51 | — |
| 2021-10-15 | 0.00 | $14.51 | 200 |
| 2021-10-14 | 0.00 | $14.20 | 1400 |
| 2021-10-13 | -23.29 | $13.86 | — |
| 2021-10-12 | -23.29 | $13.86 | — |
| 2021-10-11 | -23.29 | $13.86 | — |
| 2021-10-08 | -21.52 | $13.86 | — |
| 2021-10-07 | -21.52 | $13.86 | 1100 |
| 2021-10-06 | -3.80 | $14.14 | 3100 |
| 2021-10-05 | -3.59 | $14.14 | 1400 |
| 2021-10-04 | -5.81 | $13.99 | 4200 |
| 2021-10-01 | -4.12 | $13.46 | 500 |
| 2021-09-30 | -1.14 | $13.40 | 1500 |
| 2021-09-29 | 0.00 | $13.41 | 200 |
| 2021-09-28 | 0.00 | $13.30 | — |
| 2021-09-27 | 0.00 | $13.30 | — |
| 2021-09-24 | 0.00 | $13.30 | 3000 |
| 2021-09-23 | 0.00 | $13.11 | 500 |
| 2021-09-22 | -37.04 | $12.80 | 1800 |
| 2021-09-21 | -12.50 | $12.74 | — |
| 2021-09-20 | -10.00 | $12.74 | — |
| 2021-09-17 | -7.14 | $12.74 | — |
| 2021-09-16 | -7.02 | $12.74 | — |
| 2021-09-15 | -7.02 | $12.74 | — |
| 2021-09-14 | -7.02 | $12.74 | 700 |
| 2021-09-13 | -17.54 | $12.62 | — |
| 2021-09-10 | -17.54 | $12.62 | — |
| 2021-09-09 | -17.54 | $12.62 | 400 |
| 2021-09-08 | -29.75 | $12.53 | 800 |
| 2021-09-07 | -9.92 | $12.77 | — |
| 2021-09-03 | -9.92 | $12.77 | 3600 |
| 2021-09-02 | -13.22 | $12.73 | 1700 |
| 2021-09-01 | -24.79 | $12.59 | 2400 |
| 2021-08-31 | -35.54 | $12.46 | 1700 |
| 2021-08-30 | -11.57 | $12.75 | — |
| 2021-08-27 | -11.57 | $12.75 | 1100 |
| 2021-08-26 | -41.78 | $12.53 | — |
| 2021-08-25 | -41.78 | $12.53 | 1100 |
| 2021-08-24 | -64.38 | $12.20 | 2000 |
| 2021-08-23 | -58.90 | $12.28 | 2500 |
| 2021-08-20 | -98.63 | $11.70 | 100 |
| 2021-08-19 | -100.00 | $11.68 | 100 |
| 2021-08-18 | -100.00 | $11.99 | 2700 |
| 2021-08-17 | -47.62 | $12.74 | — |
| 2021-08-16 | -47.62 | $12.74 | — |
| 2021-08-13 | -47.62 | $12.74 | 2500 |
| 2021-08-12 | -44.05 | $12.77 | — |
| 2021-08-11 | -44.05 | $12.77 | 16000 |
| 2021-08-10 | -70.24 | $12.55 | — |
| 2021-08-09 | -70.24 | $12.55 | 1200 |
| 2021-08-06 | -52.38 | $12.70 | 500 |
| 2021-08-05 | -33.33 | $12.86 | — |
| 2021-08-04 | -47.66 | $12.86 | 2300 |
| 2021-08-03 | -60.00 | $12.84 | 600 |
| 2021-08-02 | -100.00 | $12.30 | 800 |
| 2021-07-30 | -91.04 | $12.82 | 1900 |
| 2021-07-29 | -75.37 | $13.03 | 2500 |
| 2021-07-28 | -84.33 | $12.91 | 1600 |
| 2021-07-27 | -100.00 | $12.70 | 100 |
| 2021-07-26 | -77.95 | $13.05 | 300 |
| 2021-07-23 | -96.06 | $12.82 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.43
2026-07-20
Close Price
$22.60
Vol: 253600Average Directional Index - Detailed Analysis
Minimum
7.87
Average
19.15
Maximum
44.88
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.43 | $22.60 | 253600 |
| 2026-07-17 | 19.05 | $22.74 | 37525 |
| 2026-07-16 | 19.60 | $22.52 | 64029 |
| 2026-07-15 | 20.53 | $22.23 | 166500 |
| 2026-07-14 | 21.31 | $22.20 | 72800 |
| 2026-07-13 | 22.13 | $22.20 | 267542 |
| 2026-07-10 | 22.88 | $21.99 | 500 |
| 2026-07-09 | 23.41 | $21.99 | 33124 |
| 2026-07-08 | 23.96 | $22.06 | 18700 |
| 2026-07-07 | 24.54 | $21.35 | 5248 |
| 2026-07-06 | 24.25 | $21.09 | 95308 |
| 2026-07-02 | 23.57 | $20.91 | 34100 |
| 2026-07-01 | 22.98 | $21.06 | 878 |
| 2026-06-30 | 22.48 | $21.00 | 19727 |
| 2026-06-29 | 21.87 | $20.79 | 489928 |
| 2026-06-26 | 20.94 | $20.96 | 39324 |
| 2026-06-25 | 19.99 | $21.13 | 17400 |
| 2026-06-24 | 19.08 | $20.86 | 38300 |
| 2026-06-23 | 17.75 | $21.54 | 30500 |
| 2026-06-22 | 16.75 | $21.65 | 1.0M |
| 2026-06-18 | 15.75 | $21.53 | 54006 |
| 2026-06-17 | 14.53 | $21.96 | 64300 |
| 2026-06-16 | 13.78 | $21.96 | 4.3M |
| 2026-06-15 | 12.98 | $23.25 | 600 |
| 2026-06-12 | 13.62 | $23.25 | 22719 |
| 2026-06-11 | 14.29 | $23.33 | 13500 |
| 2026-06-10 | 14.99 | $23.40 | 1100 |
| 2026-06-09 | 15.64 | $23.06 | 3900 |
| 2026-06-08 | 16.19 | $23.80 | — |
| 2026-06-05 | 16.31 | $23.80 | 200 |
| 2026-06-04 | 16.44 | $23.80 | 206 |
| 2026-06-03 | 16.57 | $23.57 | 240 |
| 2026-06-02 | 16.97 | $23.70 | 915 |
| 2026-06-01 | 17.38 | $23.36 | 2100 |
| 2026-05-29 | 18.20 | $23.03 | 6809 |
| 2026-05-28 | 18.91 | $23.43 | 1944 |
| 2026-05-27 | 19.89 | $23.47 | 100 |
| 2026-05-26 | 20.51 | $23.47 | 6533 |
| 2026-05-22 | 21.15 | $24.07 | 1500 |
| 2026-05-21 | 20.94 | $24.20 | 300 |
| 2026-05-20 | 20.50 | $24.20 | 3441 |
| 2026-05-19 | 20.03 | $24.42 | 3700 |
| 2026-05-18 | 19.07 | $24.27 | 2810 |
| 2026-05-15 | 18.14 | $24.19 | 2604 |
| 2026-05-14 | 17.21 | $23.58 | 500 |
| 2026-05-13 | 16.82 | $23.18 | 200 |
| 2026-05-12 | 16.84 | $23.18 | 200 |
| 2026-05-11 | 16.87 | $23.18 | 1530 |
| 2026-05-08 | 16.89 | $23.17 | 3341 |
| 2026-05-07 | 16.85 | $22.94 | 125 |
| 2026-05-06 | 17.05 | $23.26 | 1036 |
| 2026-05-05 | 16.90 | $23.57 | 700 |
| 2026-05-04 | 16.35 | $23.19 | 6844 |
| 2026-05-01 | 16.14 | $23.05 | 225 |
| 2026-04-30 | 16.08 | $23.11 | 1415 |
| 2026-04-29 | 16.00 | $23.01 | 1700 |
| 2026-04-28 | 16.03 | $22.36 | 2105 |
| 2026-04-27 | 16.60 | $22.21 | 3132 |
| 2026-04-24 | 17.28 | $22.02 | 103 |
| 2026-04-23 | 17.85 | $22.05 | 200 |
| 2026-04-22 | 18.48 | $21.85 | 915 |
| 2026-04-21 | 18.89 | $21.83 | 600 |
| 2026-04-20 | 19.30 | $21.75 | 1000 |
| 2026-04-17 | 19.62 | $21.30 | 2900 |
| 2026-04-16 | 19.96 | $22.18 | 1300 |
| 2026-04-15 | 20.68 | $22.14 | 1310 |
| 2026-04-14 | 21.68 | $22.17 | 100 |
| 2026-04-13 | 22.81 | $22.17 | 532 |
| 2026-04-10 | 24.01 | $22.07 | 900 |
| 2026-04-09 | 25.15 | $21.74 | 700 |
| 2026-04-08 | 25.97 | $21.95 | 1700 |
| 2026-04-07 | 26.85 | $22.68 | 834 |
| 2026-04-06 | 28.16 | $22.41 | 2000 |
| 2026-04-02 | 29.45 | $22.33 | 5600 |
| 2026-04-01 | 30.77 | $21.75 | 26400 |
| 2026-03-31 | 31.82 | $22.22 | 17100 |
| 2026-03-30 | 32.96 | $22.58 | 7300 |
| 2026-03-27 | 33.42 | $22.75 | 2917 |
| 2026-03-26 | 34.21 | $22.74 | 746 |
| 2026-03-25 | 34.75 | $22.46 | 1044 |
| 2026-03-24 | 35.32 | $22.88 | 1000 |
| 2026-03-23 | 35.15 | $22.94 | 1500 |
| 2026-03-20 | 34.86 | $23.54 | 1700 |
| 2026-03-19 | 33.93 | $23.32 | 2000 |
| 2026-03-18 | 33.08 | $23.19 | 1327 |
| 2026-03-17 | 32.23 | $23.04 | 3200 |
| 2026-03-16 | 31.34 | $23.16 | 2200 |
| 2026-03-13 | 30.50 | $22.92 | 1221 |
| 2026-03-12 | 29.79 | $22.87 | 9700 |
| 2026-03-11 | 28.74 | $23.06 | 19100 |
| 2026-03-10 | 27.78 | $22.87 | 19308 |
| 2026-03-09 | 26.77 | $23.36 | 13800 |
| 2026-03-06 | 25.34 | $23.09 | 50830 |
| 2026-03-05 | 23.99 | $22.84 | 1619 |
| 2026-03-04 | 22.58 | $23.02 | 308 |
| 2026-03-03 | 21.14 | $22.93 | 15000 |
| 2026-03-02 | 19.51 | $23.13 | 3800 |
| 2026-02-27 | 17.59 | $22.65 | 200 |
| 2026-02-26 | 16.58 | $22.65 | 500 |
| 2026-02-25 | 15.50 | $22.40 | 3046 |
| 2026-02-24 | 14.44 | $22.25 | 911 |
| 2026-02-23 | 13.61 | $21.98 | 3200 |
| 2026-02-20 | 12.81 | $21.84 | 800 |
| 2026-02-19 | 12.30 | $21.52 | 2127 |
| 2026-02-18 | 11.96 | $21.23 | 3300 |
| 2026-02-17 | 12.02 | $21.00 | 2600 |
| 2026-02-13 | 12.43 | $21.10 | 700 |
| 2026-02-12 | 12.87 | $21.00 | 2402 |
| 2026-02-11 | 13.32 | $20.93 | 3118 |
| 2026-02-10 | 13.92 | $20.82 | 644 |
| 2026-02-09 | 14.58 | $20.90 | 2100 |
| 2026-02-06 | 15.17 | $20.90 | 5100 |
| 2026-02-05 | 15.81 | $20.53 | 3300 |
| 2026-02-04 | 16.56 | $21.10 | 2212 |
| 2026-02-03 | 16.78 | $21.00 | 1023 |
| 2026-02-02 | 17.13 | $21.42 | — |
| 2026-01-30 | 16.87 | $21.42 | 20500 |
| 2026-01-29 | 16.60 | $21.53 | 2000 |
| 2026-01-28 | 15.69 | $21.51 | 600 |
| 2026-01-27 | 14.93 | $21.30 | 2512 |
| 2026-01-26 | 14.32 | $20.92 | 7530 |
| 2026-01-23 | 13.92 | $20.64 | 2912 |
| 2026-01-22 | 13.78 | $20.48 | 2926 |
| 2026-01-21 | 13.96 | $20.24 | 11400 |
| 2026-01-20 | 14.43 | $19.67 | 3500 |
| 2026-01-16 | 15.00 | $19.64 | 1049 |
| 2026-01-15 | 15.31 | $19.37 | 2800 |
| 2026-01-14 | 15.29 | $19.43 | 6805 |
| 2026-01-13 | 15.30 | $19.54 | 1100 |
| 2026-01-12 | 15.43 | $19.59 | 302 |
| 2026-01-09 | 15.66 | $19.43 | 1600 |
| 2026-01-08 | 15.72 | $18.86 | 3348 |
| 2026-01-07 | 14.88 | $19.03 | 5000 |
| 2026-01-06 | 14.20 | $19.27 | 4207 |
| 2026-01-05 | 13.77 | $19.48 | 6100 |
| 2026-01-02 | 13.35 | $19.95 | 6521 |
| 2025-12-31 | 13.66 | $20.09 | 713 |
| 2025-12-30 | 14.17 | $20.24 | 709 |
| 2025-12-29 | 14.91 | $20.09 | 2907 |
| 2025-12-26 | 15.48 | $20.06 | 172 |
| 2025-12-24 | 16.14 | $20.06 | 1400 |
| 2025-12-23 | 16.84 | $19.78 | 172 |
| 2025-12-22 | 17.46 | $19.78 | 2226 |
| 2025-12-19 | 18.12 | $19.62 | 6200 |
| 2025-12-18 | 18.54 | $19.47 | 5400 |
| 2025-12-17 | 18.98 | $19.72 | 6500 |
| 2025-12-16 | 19.27 | $19.52 | 10800 |
| 2025-12-15 | 19.57 | $20.10 | 7345 |
| 2025-12-12 | 20.29 | $20.62 | 15827 |
| 2025-12-11 | 21.00 | $20.42 | 3040 |
| 2025-12-10 | 21.86 | $20.44 | 4400 |
| 2025-12-09 | 22.81 | $20.34 | 3300 |
| 2025-12-08 | 23.72 | $20.64 | 1.1M |
| 2025-12-05 | 24.24 | $20.94 | 3600 |
| 2025-12-04 | 24.37 | $20.61 | 2900 |
| 2025-12-03 | 24.57 | $20.65 | 27217 |
| 2025-12-02 | 25.04 | $20.15 | 1815 |
| 2025-12-01 | 24.54 | $20.30 | 53443 |
| 2025-11-28 | 23.36 | $19.82 | — |
| 2025-11-26 | 22.70 | $19.82 | 1000 |
| 2025-11-25 | 22.01 | $19.63 | 6000 |
| 2025-11-24 | 21.41 | $19.63 | 19900 |
| 2025-11-21 | 20.50 | $19.56 | 3100 |
| 2025-11-20 | 19.70 | $19.69 | 7140 |
| 2025-11-19 | 18.20 | $19.66 | 11900 |
| 2025-11-18 | 16.83 | $19.47 | 6500 |
| 2025-11-17 | 15.62 | $19.06 | 1210 |
| 2025-11-14 | 14.79 | $18.88 | 5600 |
| 2025-11-13 | 14.12 | $18.69 | 10400 |
| 2025-11-12 | 13.33 | $18.87 | 4900 |
| 2025-11-11 | 12.68 | $18.90 | 7329 |
| 2025-11-10 | 11.85 | $18.47 | 3400 |
| 2025-11-07 | 11.53 | $18.01 | 2301 |
| 2025-11-06 | 11.93 | $17.92 | 600 |
| 2025-11-05 | 12.51 | $17.66 | 1025 |
| 2025-11-04 | 12.68 | $17.44 | 6200 |
| 2025-11-03 | 12.86 | $17.63 | 3900 |
| 2025-10-31 | 13.31 | $17.76 | 1300 |
| 2025-10-30 | 13.94 | $17.82 | 500 |
| 2025-10-29 | 14.56 | $17.82 | 1113 |
| 2025-10-28 | 15.21 | $17.85 | 4520 |
| 2025-10-27 | 15.62 | $17.75 | 400 |
| 2025-10-24 | 15.87 | $17.68 | 1424 |
| 2025-10-23 | 15.99 | $17.75 | 3300 |
| 2025-10-22 | 16.22 | $17.70 | 341 |
| 2025-10-21 | 16.17 | $17.51 | 33200 |
| 2025-10-20 | 15.86 | $17.57 | 147449 |
| 2025-10-17 | 15.64 | $17.47 | 1700 |
| 2025-10-16 | 15.01 | $17.50 | 6500 |
| 2025-10-15 | 14.40 | $17.81 | 16000 |
| 2025-10-14 | 14.17 | $17.86 | 64030 |
| 2025-10-13 | 14.00 | $17.99 | 2245 |
| 2025-10-10 | 13.91 | $17.93 | 1.4M |
| 2025-10-09 | 13.85 | $18.04 | 9100 |
| 2025-10-08 | 13.82 | $18.96 | 4000 |
| 2025-10-07 | 14.47 | $19.01 | 1300 |
| 2025-10-06 | 14.34 | $19.10 | 8734 |
| 2025-10-03 | 14.21 | $18.82 | 3521 |
| 2025-10-02 | 14.49 | $18.45 | 1633 |
| 2025-10-01 | 15.08 | $18.73 | 700 |
| 2025-09-30 | 15.70 | $18.57 | 1711 |
| 2025-09-29 | 16.09 | $19.10 | 1203 |
| 2025-09-26 | 15.63 | $19.18 | 4402 |
| 2025-09-25 | 14.99 | $19.04 | 1000 |
| 2025-09-24 | 14.61 | $19.00 | 4905 |
| 2025-09-23 | 14.01 | $18.71 | 24501 |
| 2025-09-22 | 13.37 | $18.64 | 4200 |
| 2025-09-19 | 13.18 | $18.43 | 15800 |
| 2025-09-18 | 13.19 | $18.69 | — |
| 2025-09-17 | 12.66 | $18.69 | 200 |
| 2025-09-16 | 12.10 | $18.79 | 10200 |
| 2025-09-15 | 11.50 | $18.30 | 3100 |
| 2025-09-12 | 11.51 | $18.55 | 3000 |
| 2025-09-11 | 10.99 | $18.42 | 3900 |
| 2025-09-10 | 10.68 | $18.30 | 1416 |
| 2025-09-09 | 10.55 | $18.15 | 6500 |
| 2025-09-08 | 10.53 | $18.06 | 56736 |
| 2025-09-05 | 10.78 | $17.93 | 3231 |
| 2025-09-04 | 11.13 | $18.05 | 2436 |
| 2025-09-03 | 11.37 | $18.13 | 2547 |
| 2025-09-02 | 11.39 | $18.25 | 1900 |
| 2025-08-29 | 11.15 | $18.34 | 15238 |
| 2025-08-28 | 10.81 | $18.25 | — |
| 2025-08-27 | 10.69 | $18.25 | 1011 |
| 2025-08-26 | 10.56 | $17.92 | 2006 |
| 2025-08-25 | 10.75 | $18.13 | 4438 |
| 2025-08-22 | 10.58 | $18.27 | 2100 |
| 2025-08-21 | 10.13 | $18.14 | 2000 |
| 2025-08-20 | 9.96 | $17.94 | 200 |
| 2025-08-19 | 10.07 | $17.96 | 9800 |
| 2025-08-18 | 10.18 | $18.05 | 6200 |
| 2025-08-15 | 10.15 | $17.96 | 100 |
| 2025-08-14 | 10.44 | $18.00 | 300 |
| 2025-08-13 | 10.74 | $18.04 | 1000 |
| 2025-08-12 | 11.20 | $18.25 | 600 |
| 2025-08-11 | 11.77 | $18.16 | 300 |
| 2025-08-08 | 12.31 | $18.52 | — |
| 2025-08-07 | 12.32 | $18.52 | 400 |
| 2025-08-06 | 12.32 | $18.34 | 2500 |
| 2025-08-05 | 12.45 | $18.38 | 700 |
| 2025-08-04 | 12.76 | $19.10 | 1000 |
| 2025-08-01 | 12.84 | $18.33 | 9000 |
| 2025-07-31 | 13.07 | $18.66 | 3500 |
| 2025-07-30 | 13.55 | $19.01 | 1100 |
| 2025-07-29 | 13.37 | $19.11 | 800 |
| 2025-07-28 | 12.97 | $18.80 | 19700 |
| 2025-07-25 | 13.03 | $18.70 | 600 |
| 2025-07-24 | 13.08 | $18.94 | 300 |
| 2025-07-23 | 12.68 | $18.88 | 8400 |
| 2025-07-22 | 12.33 | $18.66 | 4300 |
| 2025-07-21 | 12.30 | $18.67 | 700 |
| 2025-07-18 | 12.03 | $18.58 | — |
| 2025-07-17 | 12.22 | $18.58 | 400 |
| 2025-07-16 | 12.42 | $18.68 | 3100 |
| 2025-07-15 | 12.63 | $18.57 | 1800 |
| 2025-07-14 | 12.86 | $18.61 | 1700 |
| 2025-07-11 | 13.09 | $18.63 | 400 |
| 2025-07-10 | 13.29 | $18.63 | 1300 |
| 2025-07-09 | 13.56 | $18.57 | 300 |
| 2025-07-08 | 13.55 | $18.65 | 300 |
| 2025-07-07 | 13.67 | $18.62 | 4000 |
| 2025-07-03 | 13.81 | $18.73 | 200 |
| 2025-07-02 | 14.28 | $18.87 | 1000 |
| 2025-07-01 | 14.78 | $18.10 | 600 |
| 2025-06-30 | 14.69 | $18.88 | 500 |
| 2025-06-27 | 15.16 | $18.60 | 1600 |
| 2025-06-26 | 15.79 | $18.70 | 2300 |
| 2025-06-25 | 16.53 | $18.55 | — |
| 2025-06-24 | 17.13 | $18.55 | 4100 |
| 2025-06-23 | 17.77 | $18.60 | 1400 |
| 2025-06-20 | 18.70 | $19.24 | 200 |
| 2025-06-18 | 18.70 | $19.28 | 1300 |
| 2025-06-17 | 18.37 | $19.41 | — |
| 2025-06-16 | 17.71 | $19.41 | 200 |
| 2025-06-13 | 17.02 | $19.48 | 1800 |
| 2025-06-12 | 16.29 | $19.18 | — |
| 2025-06-11 | 15.90 | $19.18 | 900 |
| 2025-06-10 | 15.48 | $18.90 | 4100 |
| 2025-06-09 | 15.15 | $18.87 | 400 |
| 2025-06-06 | 15.06 | $18.72 | 17500 |
| 2025-06-05 | 15.04 | $18.77 | 3800 |
| 2025-06-04 | 14.89 | $18.75 | 1800 |
| 2025-06-03 | 14.85 | $18.45 | 3400 |
| 2025-06-02 | 15.03 | $18.52 | 700 |
| 2025-05-30 | 15.29 | $18.35 | 19600 |
| 2025-05-29 | 15.82 | $18.28 | — |
| 2025-05-28 | 16.37 | $18.28 | — |
| 2025-05-27 | 16.95 | $18.28 | 2800 |
| 2025-05-23 | 17.56 | $18.28 | 1600 |
| 2025-05-22 | 17.09 | $18.01 | 4000 |
| 2025-05-21 | 16.72 | $18.12 | 11800 |
| 2025-05-20 | 15.96 | $18.26 | 7400 |
| 2025-05-19 | 15.25 | $17.90 | 500 |
| 2025-05-16 | 14.93 | $17.89 | 1200 |
| 2025-05-15 | 14.60 | $17.78 | 3600 |
| 2025-05-14 | 14.36 | $17.83 | 3700 |
| 2025-05-13 | 13.84 | $18.05 | 8500 |
| 2025-05-12 | 13.30 | $17.70 | 3200 |
| 2025-05-09 | 13.07 | $17.25 | 2500 |
| 2025-05-08 | 13.31 | $17.34 | 300 |
| 2025-05-07 | 13.53 | $17.30 | 4300 |
| 2025-05-06 | 13.94 | $17.13 | 5000 |
| 2025-05-05 | 14.43 | $16.80 | 9200 |
| 2025-05-02 | 14.93 | $16.78 | 4600 |
| 2025-05-01 | 15.67 | $16.65 | 4700 |
| 2025-04-30 | 16.37 | $16.66 | 200 |
| 2025-04-29 | 17.07 | $16.85 | 14500 |
| 2025-04-28 | 17.92 | $17.07 | 2300 |
| 2025-04-25 | 18.72 | $16.85 | 1800 |
| 2025-04-24 | 19.67 | $16.93 | 3400 |
| 2025-04-23 | 20.59 | $16.86 | 2100 |
| 2025-04-22 | 21.41 | $17.02 | 5000 |
| 2025-04-21 | 22.49 | $16.93 | 400 |
| 2025-04-17 | 23.61 | $17.18 | 2300 |
| 2025-04-16 | 24.86 | $16.91 | 4200 |
| 2025-04-15 | 25.96 | $16.67 | 1300 |
| 2025-04-14 | 26.88 | $16.47 | 4000 |
| 2025-04-11 | 27.61 | $16.31 | 5200 |
| 2025-04-10 | 28.22 | $15.53 | 3200 |
| 2025-04-09 | 28.48 | $16.55 | 8400 |
| 2025-04-08 | 28.76 | $15.14 | 3700 |
| 2025-04-07 | 28.28 | $15.48 | 3200 |
| 2025-04-04 | 27.52 | $15.38 | 1600 |
| 2025-04-03 | 26.80 | $16.88 | 1200 |
| 2025-04-02 | 27.17 | $17.45 | 800 |
| 2025-04-01 | 27.92 | $17.10 | 3800 |
| 2025-03-31 | 28.22 | $16.85 | 600 |
| 2025-03-28 | 28.16 | $16.77 | 1600 |
| 2025-03-27 | 28.04 | $16.88 | 800 |
| 2025-03-26 | 28.00 | $16.97 | 1100 |
| 2025-03-25 | 27.95 | $17.00 | 1100 |
| 2025-03-24 | 28.06 | $17.07 | 4200 |
| 2025-03-21 | 28.18 | $16.95 | — |
| 2025-03-20 | 28.04 | $16.95 | 3300 |
| 2025-03-19 | 27.89 | $16.68 | 2800 |
| 2025-03-18 | 28.01 | $16.42 | 4900 |
| 2025-03-17 | 27.85 | $16.43 | 1400 |
| 2025-03-14 | 27.57 | $16.17 | 5000 |
| 2025-03-13 | 26.94 | $16.25 | 23400 |
| 2025-03-12 | 26.50 | $16.68 | 700 |
| 2025-03-11 | 26.67 | $16.36 | 3400 |
| 2025-03-10 | 26.36 | $16.12 | 3200 |
| 2025-03-07 | 25.73 | $16.40 | 24900 |
| 2025-03-06 | 25.30 | $16.31 | 3200 |
| 2025-03-05 | 24.86 | $16.54 | 4200 |
| 2025-03-04 | 24.41 | $16.30 | 9600 |
| 2025-03-03 | 23.66 | $16.39 | 15700 |
| 2025-02-28 | 22.95 | $17.10 | 32100 |
| 2025-02-27 | 22.81 | $17.30 | 3100 |
| 2025-02-26 | 22.75 | $17.18 | 1000 |
| 2025-02-25 | 22.69 | $17.25 | 1000 |
| 2025-02-24 | 22.74 | $17.88 | 1900 |
| 2025-02-21 | 23.19 | $18.03 | 3100 |
| 2025-02-20 | 23.73 | $18.10 | 1500 |
| 2025-02-19 | 24.31 | $18.12 | 1700 |
| 2025-02-18 | 25.15 | $18.09 | 1100 |
| 2025-02-14 | 25.93 | $17.85 | 3300 |
| 2025-02-13 | 26.77 | $18.26 | 11900 |
| 2025-02-12 | 27.73 | $17.92 | 2900 |
| 2025-02-11 | 27.87 | $17.76 | 400 |
| 2025-02-10 | 27.77 | $17.55 | 3200 |
| 2025-02-07 | 27.40 | $17.34 | 1900 |
| 2025-02-06 | 27.25 | $17.26 | 600 |
| 2025-02-05 | 27.00 | $17.53 | 3700 |
| 2025-02-04 | 26.89 | $17.68 | 2100 |
| 2025-02-03 | 26.86 | $17.45 | 5500 |
| 2025-01-31 | 26.40 | $17.39 | 1600 |
| 2025-01-30 | 26.50 | $17.76 | 3000 |
| 2025-01-29 | 26.88 | $17.86 | 2700 |
| 2025-01-28 | 26.21 | $17.85 | 1400 |
| 2025-01-27 | 25.57 | $18.12 | 7300 |
| 2025-01-24 | 25.06 | $18.66 | 2400 |
| 2025-01-23 | 24.85 | $18.87 | 4800 |
| 2025-01-22 | 24.86 | $19.03 | 2500 |
| 2025-01-21 | 24.76 | $18.96 | 2500 |
| 2025-01-17 | 24.64 | $18.56 | 1000 |
| 2025-01-16 | 24.11 | $18.77 | 400 |
| 2025-01-15 | 23.71 | $18.85 | 2500 |
| 2025-01-14 | 23.34 | $18.77 | 300 |
| 2025-01-13 | 22.66 | $18.89 | 6100 |
| 2025-01-10 | 22.02 | $19.10 | 4100 |
| 2025-01-08 | 21.39 | $19.48 | 7300 |
| 2025-01-07 | 21.03 | $19.74 | 2800 |
| 2025-01-06 | 20.80 | $19.74 | 1500 |
| 2025-01-03 | 20.59 | $19.55 | 1700 |
| 2025-01-02 | 19.97 | $19.55 | 700 |
| 2024-12-31 | 19.42 | $19.20 | 4800 |
| 2024-12-30 | 18.46 | $19.15 | 3300 |
| 2024-12-27 | 17.39 | $18.68 | 1900 |
| 2024-12-26 | 16.70 | $18.44 | 1600 |
| 2024-12-24 | 15.71 | $18.84 | 400 |
| 2024-12-23 | 15.64 | $18.30 | 1400 |
| 2024-12-20 | 14.84 | $18.26 | 3700 |
| 2024-12-19 | 14.11 | $18.32 | 400 |
| 2024-12-18 | 13.37 | $18.15 | 7600 |
| 2024-12-17 | 12.59 | $18.40 | 4500 |
| 2024-12-16 | 11.73 | $18.63 | 5100 |
| 2024-12-13 | 11.21 | $18.94 | 23500 |
| 2024-12-12 | 10.66 | $19.14 | 3700 |
| 2024-12-11 | 11.17 | $19.13 | 4200 |
| 2024-12-10 | 11.67 | $18.88 | 1700 |
| 2024-12-09 | 12.20 | $19.43 | 400 |
| 2024-12-06 | 12.32 | $19.36 | 4300 |
| 2024-12-05 | 12.36 | $19.66 | 13300 |
| 2024-12-04 | 12.66 | $19.41 | 1300 |
| 2024-12-03 | 12.65 | $19.57 | 600 |
| 2024-12-02 | 12.95 | $19.74 | 1100 |
| 2024-11-29 | 13.43 | $19.93 | 900 |
| 2024-11-27 | 14.07 | $19.94 | 1700 |
| 2024-11-26 | 14.73 | $19.79 | 8100 |
| 2024-11-25 | 15.43 | $20.67 | 52900 |
| 2024-11-22 | 14.79 | $21.05 | 5700 |
| 2024-11-21 | 13.67 | $21.00 | 1500 |
| 2024-11-20 | 12.49 | $20.32 | 2900 |
| 2024-11-19 | 11.57 | $20.25 | 14700 |
| 2024-11-18 | 10.95 | $20.30 | 900 |
| 2024-11-15 | 10.46 | $19.73 | 4600 |
| 2024-11-14 | 10.64 | $19.79 | 1200 |
| 2024-11-13 | 10.82 | $19.80 | — |
| 2024-11-12 | 10.68 | $19.80 | 400 |
| 2024-11-11 | 10.53 | $19.96 | 300 |
| 2024-11-08 | 9.94 | $19.96 | 1200 |
| 2024-11-07 | 9.31 | $20.02 | 1900 |
| 2024-11-06 | 8.84 | $20.12 | 1200 |
| 2024-11-05 | 8.31 | $19.89 | 2800 |
| 2024-11-04 | 7.87 | $19.34 | 1300 |
| 2024-11-01 | 8.27 | $19.07 | 3300 |
| 2024-10-31 | 8.34 | $19.31 | 100 |
| 2024-10-30 | 8.78 | $19.22 | — |
| 2024-10-29 | 9.10 | $19.22 | — |
| 2024-10-28 | 9.44 | $19.22 | 1000 |
| 2024-10-25 | 9.80 | $19.49 | — |
| 2024-10-24 | 10.08 | $19.49 | 300 |
| 2024-10-23 | 10.38 | $19.32 | 600 |
| 2024-10-22 | 10.90 | $19.72 | 400 |
| 2024-10-21 | 10.91 | $19.59 | 400 |
| 2024-10-18 | 10.98 | $19.51 | — |
| 2024-10-17 | 11.25 | $19.51 | 200 |
| 2024-10-16 | 11.53 | $19.45 | 300 |
| 2024-10-15 | 11.90 | $19.54 | 1000 |
| 2024-10-14 | 12.17 | $20.37 | 2300 |
| 2024-10-11 | 11.46 | $20.13 | 5400 |
| 2024-10-10 | 10.90 | $19.92 | 6300 |
| 2024-10-09 | 10.58 | $19.64 | 1400 |
| 2024-10-08 | 10.56 | $19.76 | 5600 |
| 2024-10-07 | 10.53 | $19.98 | 1100 |
| 2024-10-04 | 9.97 | $19.85 | 1600 |
| 2024-10-03 | 9.45 | $19.88 | 1800 |
| 2024-10-02 | 8.94 | $19.56 | 300 |
| 2024-10-01 | 8.72 | $19.42 | 1800 |
| 2024-09-30 | 8.64 | $19.03 | 300 |
| 2024-09-27 | 9.01 | $18.67 | 6700 |
| 2024-09-26 | 9.10 | $18.43 | 600 |
| 2024-09-25 | 9.02 | $18.83 | 1200 |
| 2024-09-24 | 9.46 | $19.08 | 1400 |
| 2024-09-23 | 9.67 | $18.82 | 7200 |
| 2024-09-20 | 10.14 | $18.59 | 400 |
| 2024-09-19 | 10.43 | $18.86 | 1000 |
| 2024-09-18 | 10.85 | $18.56 | 1100 |
| 2024-09-17 | 11.03 | $18.63 | 4300 |
| 2024-09-16 | 11.31 | $18.50 | 300 |
| 2024-09-13 | 11.36 | $18.54 | 2200 |
| 2024-09-12 | 11.42 | $18.80 | 1000 |
| 2024-09-11 | 11.83 | $18.49 | — |
| 2024-09-10 | 11.79 | $18.49 | 600 |
| 2024-09-09 | 11.74 | $18.59 | 700 |
| 2024-09-06 | 12.25 | $18.72 | 500 |
| 2024-09-05 | 12.47 | $19.00 | 1200 |
| 2024-09-04 | 12.97 | $19.65 | — |
| 2024-09-03 | 12.78 | $19.65 | — |
| 2024-08-30 | 12.57 | $19.65 | 200 |
| 2024-08-29 | 12.36 | $19.55 | 200 |
| 2024-08-28 | 12.25 | $19.48 | 200 |
| 2024-08-27 | 12.20 | $19.50 | 300 |
| 2024-08-26 | 12.15 | $19.79 | 5100 |
| 2024-08-23 | 11.58 | $19.52 | 300 |
| 2024-08-22 | 11.49 | $19.20 | 100 |
| 2024-08-21 | 11.79 | $19.39 | 700 |
| 2024-08-20 | 11.98 | $19.09 | 100 |
| 2024-08-19 | 12.56 | $19.09 | 1800 |
| 2024-08-16 | 13.17 | $18.88 | 1800 |
| 2024-08-15 | 13.80 | $18.93 | 2500 |
| 2024-08-14 | 14.47 | $19.00 | 300 |
| 2024-08-13 | 15.09 | $18.63 | 100 |
| 2024-08-12 | 15.58 | $18.22 | — |
| 2024-08-09 | 15.55 | $18.22 | — |
| 2024-08-08 | 15.52 | $18.22 | — |
| 2024-08-07 | 15.49 | $18.22 | 600 |
| 2024-08-06 | 15.46 | $18.00 | 5300 |
| 2024-08-05 | 15.02 | $17.96 | — |
| 2024-08-02 | 14.80 | $17.96 | 1000 |
| 2024-08-01 | 14.57 | $18.25 | 2900 |
| 2024-07-31 | 14.86 | $18.63 | — |
| 2024-07-30 | 15.56 | $18.63 | 1500 |
| 2024-07-29 | 16.30 | $17.64 | 500 |
| 2024-07-26 | 15.53 | $18.03 | 900 |
| 2024-07-25 | 15.07 | $17.84 | 200 |
| 2024-07-24 | 14.26 | $17.94 | 1100 |
| 2024-07-23 | 13.66 | $18.02 | 400 |
| 2024-07-22 | 13.11 | $18.20 | 5500 |
| 2024-07-19 | 12.74 | $18.11 | 4500 |
| 2024-07-18 | 12.25 | $17.97 | 300 |
| 2024-07-17 | 11.97 | $17.90 | 5600 |
| 2024-07-16 | 11.67 | $18.10 | 900 |
| 2024-07-15 | 11.57 | $18.40 | — |
| 2024-07-12 | 11.80 | $18.40 | 1400 |
| 2024-07-11 | 12.04 | $18.14 | 400 |
| 2024-07-10 | 11.65 | $17.97 | 4800 |
| 2024-07-09 | 10.97 | $17.82 | 3000 |
| 2024-07-08 | 10.27 | $18.18 | 5200 |
| 2024-07-05 | 9.53 | $18.30 | 600 |
| 2024-07-03 | 9.54 | $17.91 | 1900 |
| 2024-07-02 | 9.79 | $17.65 | 9400 |
| 2024-07-01 | 10.00 | $17.58 | 700 |
| 2024-06-28 | 10.10 | $17.48 | — |
| 2024-06-27 | 10.06 | $17.48 | 700 |
| 2024-06-26 | 10.01 | $17.44 | — |
| 2024-06-25 | 10.26 | $17.44 | 2000 |
| 2024-06-24 | 10.53 | $17.15 | 3000 |
| 2024-06-21 | 10.39 | $17.26 | 1000 |
| 2024-06-20 | 10.31 | $17.13 | 1600 |
| 2024-06-18 | 9.98 | $16.76 | 600 |
| 2024-06-17 | 10.34 | $16.63 | 600 |
| 2024-06-14 | 10.86 | $16.42 | 1900 |
| 2024-06-13 | 11.18 | $16.61 | 300 |
| 2024-06-12 | 11.64 | $16.75 | 2300 |
| 2024-06-11 | 11.91 | $16.92 | 300 |
| 2024-06-10 | 11.93 | $16.92 | 4500 |
| 2024-06-07 | 11.95 | $16.71 | 100 |
| 2024-06-06 | 12.23 | $16.83 | 8600 |
| 2024-06-05 | 12.53 | $16.61 | 2200 |
| 2024-06-04 | 13.11 | $16.10 | 900 |
| 2024-06-03 | 13.06 | $16.40 | 1300 |
| 2024-05-31 | 13.28 | $16.77 | 12200 |
| 2024-05-30 | 13.90 | $16.53 | 700 |
| 2024-05-29 | 14.02 | $16.21 | 700 |
| 2024-05-28 | 13.81 | $16.55 | 2200 |
| 2024-05-24 | 13.85 | $16.18 | 3500 |
| 2024-05-23 | 13.16 | $16.45 | — |
| 2024-05-22 | 12.93 | $16.45 | 2500 |
| 2024-05-21 | 12.69 | $16.43 | — |
| 2024-05-20 | 12.82 | $16.43 | 1300 |
| 2024-05-17 | 12.96 | $16.70 | 4100 |
| 2024-05-16 | 12.59 | $16.50 | 100 |
| 2024-05-15 | 12.57 | $16.26 | 800 |
| 2024-05-14 | 13.05 | $16.34 | 300 |
| 2024-05-13 | 13.38 | $16.36 | 1300 |
| 2024-05-10 | 13.66 | $16.50 | 400 |
| 2024-05-09 | 13.61 | $16.50 | 4300 |
| 2024-05-08 | 13.55 | $16.44 | 300 |
| 2024-05-07 | 13.92 | $16.56 | 1300 |
| 2024-05-06 | 14.30 | $16.59 | 200 |
| 2024-05-03 | 14.26 | $16.53 | 200 |
| 2024-05-02 | 14.27 | $16.31 | — |
| 2024-05-01 | 14.76 | $16.31 | 500 |
| 2024-04-30 | 15.27 | $16.58 | 5900 |
| 2024-04-29 | 15.18 | $16.66 | 400 |
| 2024-04-26 | 15.00 | $16.59 | 1400 |
| 2024-04-25 | 14.92 | $16.40 | 200 |
| 2024-04-24 | 15.20 | $16.21 | 200 |
| 2024-04-23 | 15.87 | $16.41 | 600 |
| 2024-04-22 | 16.10 | $16.28 | 2600 |
| 2024-04-19 | 16.59 | $16.38 | 1000 |
| 2024-04-18 | 16.82 | $16.46 | — |
| 2024-04-17 | 16.85 | $16.46 | 1100 |
| 2024-04-16 | 16.89 | $16.43 | 4800 |
| 2024-04-15 | 16.98 | $16.47 | 4400 |
| 2024-04-12 | 16.85 | $16.55 | 500 |
| 2024-04-11 | 16.51 | $16.61 | 2000 |
| 2024-04-10 | 16.02 | $16.42 | 600 |
| 2024-04-09 | 15.94 | $16.44 | 200 |
| 2024-04-08 | 15.81 | $16.56 | — |
| 2024-04-05 | 15.40 | $16.56 | 1800 |
| 2024-04-04 | 14.97 | $16.65 | 5300 |
| 2024-04-03 | 14.34 | $16.68 | 3500 |
| 2024-04-02 | 13.73 | $16.50 | 1100 |
| 2024-04-01 | 13.30 | $16.48 | — |
| 2024-03-28 | 12.90 | $16.48 | — |
| 2024-03-27 | 12.48 | $16.48 | 500 |
| 2024-03-26 | 12.04 | $15.98 | 300 |
| 2024-03-25 | 12.21 | $15.98 | 800 |
| 2024-03-22 | 12.40 | $15.88 | 1500 |
| 2024-03-21 | 12.71 | $16.07 | 1400 |
| 2024-03-20 | 12.64 | $16.09 | 400 |
| 2024-03-19 | 12.53 | $16.22 | 1100 |
| 2024-03-18 | 12.31 | $15.97 | — |
| 2024-03-15 | 12.37 | $15.97 | — |
| 2024-03-14 | 12.43 | $15.97 | 3100 |
| 2024-03-13 | 12.50 | $16.29 | 1100 |
| 2024-03-12 | 12.10 | $15.91 | 4800 |
| 2024-03-11 | 12.10 | $15.75 | 2000 |
| 2024-03-08 | 12.30 | $15.54 | 6800 |
| 2024-03-07 | 12.75 | $15.52 | 4500 |
| 2024-03-06 | 13.13 | $15.59 | 9600 |
| 2024-03-05 | 13.51 | $15.83 | 3400 |
| 2024-03-04 | 14.11 | $15.05 | 3300 |
| 2024-03-01 | 13.88 | $14.98 | 400 |
| 2024-02-29 | 13.82 | $14.85 | 2400 |
| 2024-02-28 | 13.55 | $14.82 | 1600 |
| 2024-02-27 | 14.14 | $14.99 | 13100 |
| 2024-02-26 | 14.76 | $15.07 | 1200 |
| 2024-02-23 | 14.11 | $15.06 | 4400 |
| 2024-02-22 | 13.64 | $15.16 | 2600 |
| 2024-02-21 | 13.14 | $14.91 | 2900 |
| 2024-02-20 | 12.97 | $14.47 | 400 |
| 2024-02-16 | 13.56 | $14.54 | 700 |
| 2024-02-15 | 14.18 | $14.36 | 1000 |
| 2024-02-14 | 14.59 | $13.96 | 400 |
| 2024-02-13 | 14.04 | $13.84 | 1900 |
| 2024-02-12 | 13.31 | $13.94 | 400 |
| 2024-02-09 | 12.81 | $13.92 | 3600 |
| 2024-02-08 | 12.29 | $14.09 | 300 |
| 2024-02-07 | 12.07 | $13.90 | 1400 |
| 2024-02-06 | 11.38 | $13.98 | 3300 |
| 2024-02-05 | 10.65 | $14.04 | 5700 |
| 2024-02-02 | 10.26 | $13.96 | 4400 |
| 2024-02-01 | 9.85 | $14.31 | 1400 |
| 2024-01-31 | 10.08 | $14.49 | 100 |
| 2024-01-30 | 10.50 | $14.40 | 9700 |
| 2024-01-29 | 10.96 | $14.33 | 12400 |
| 2024-01-26 | 11.29 | $14.27 | 4200 |
| 2024-01-25 | 11.51 | $14.41 | 32000 |
| 2024-01-24 | 11.79 | $14.12 | 1300 |
| 2024-01-23 | 11.35 | $14.09 | 14200 |
| 2024-01-22 | 10.89 | $14.13 | 8400 |
| 2024-01-19 | 10.49 | $14.32 | 3900 |
| 2024-01-18 | 10.35 | $14.43 | 2000 |
| 2024-01-17 | 10.23 | $14.44 | 2700 |
| 2024-01-16 | 10.34 | $14.54 | 8700 |
| 2024-01-12 | 10.61 | $14.71 | 600 |
| 2024-01-11 | 11.13 | $14.58 | 2400 |
| 2024-01-10 | 11.46 | $14.54 | 10800 |
| 2024-01-09 | 11.81 | $14.54 | 1600 |
| 2024-01-08 | 12.06 | $14.47 | 5100 |
| 2024-01-05 | 12.17 | $14.44 | 3600 |
| 2024-01-04 | 12.65 | $14.42 | 3400 |
| 2024-01-03 | 13.17 | $14.62 | 1000 |
| 2024-01-02 | 13.82 | $14.40 | 12200 |
| 2023-12-29 | 14.50 | $14.67 | 2400 |
| 2023-12-28 | 14.91 | $14.63 | 2800 |
| 2023-12-27 | 15.40 | $14.73 | 1000 |
| 2023-12-26 | 15.82 | $14.65 | 300 |
| 2023-12-22 | 16.51 | $14.54 | 5500 |
| 2023-12-21 | 17.24 | $14.49 | 2000 |
| 2023-12-20 | 18.08 | $14.47 | 4900 |
| 2023-12-19 | 18.95 | $14.14 | 2200 |
| 2023-12-18 | 19.37 | $13.96 | 40700 |
| 2023-12-15 | 19.55 | $13.78 | 13400 |
| 2023-12-14 | 19.41 | $13.77 | 7100 |
| 2023-12-13 | 19.30 | $13.53 | 2100 |
| 2023-12-12 | 18.81 | $13.31 | 4700 |
| 2023-12-11 | 18.10 | $13.67 | 3400 |
| 2023-12-08 | 17.77 | $14.05 | 8700 |
| 2023-12-07 | 17.68 | $13.87 | 500 |
| 2023-12-06 | 17.21 | $13.90 | 1500 |
| 2023-12-05 | 16.73 | $14.17 | 900 |
| 2023-12-04 | 16.54 | $14.27 | 500 |
| 2023-12-01 | 16.33 | $14.50 | 1000 |
| 2023-11-30 | 16.46 | $14.27 | 3900 |
| 2023-11-29 | 16.45 | $14.32 | 2100 |
| 2023-11-28 | 16.30 | $14.64 | 2200 |
| 2023-11-27 | 16.51 | $14.57 | 1300 |
| 2023-11-24 | 16.73 | $14.86 | 1200 |
| 2023-11-22 | 17.36 | $14.59 | 500 |
| 2023-11-21 | 17.58 | $14.74 | 1300 |
| 2023-11-20 | 18.00 | $14.85 | 600 |
| 2023-11-17 | 17.90 | $14.75 | 1100 |
| 2023-11-16 | 17.70 | $14.54 | 6500 |
| 2023-11-15 | 17.50 | $15.05 | 2100 |
| 2023-11-14 | 17.70 | $15.15 | 700 |
| 2023-11-13 | 18.20 | $14.91 | 800 |
| 2023-11-10 | 18.38 | $14.81 | 600 |
| 2023-11-09 | 18.44 | $15.00 | 1100 |
| 2023-11-08 | 18.67 | $14.68 | 2600 |
| 2023-11-07 | 18.54 | $15.19 | 1300 |
| 2023-11-06 | 18.95 | $15.51 | 200 |
| 2023-11-03 | 19.89 | $15.64 | 200 |
| 2023-11-02 | 20.67 | $15.70 | 2200 |
| 2023-11-01 | 21.50 | $15.81 | 1800 |
| 2023-10-31 | 22.36 | $15.30 | 6100 |
| 2023-10-30 | 23.06 | $15.36 | 7900 |
| 2023-10-27 | 24.23 | $15.22 | 1300 |
| 2023-10-26 | 25.36 | $15.21 | 800 |
| 2023-10-25 | 26.56 | $15.22 | 1200 |
| 2023-10-24 | 27.73 | $15.60 | — |
| 2023-10-23 | 28.59 | $15.60 | 200 |
| 2023-10-20 | 29.48 | $15.79 | 400 |
| 2023-10-19 | 30.10 | $15.94 | 7100 |
| 2023-10-18 | 30.75 | $15.84 | 3500 |
| 2023-10-17 | 31.04 | $16.01 | 1800 |
| 2023-10-16 | 31.07 | $16.00 | 1000 |
| 2023-10-13 | 31.08 | $15.92 | 600 |
| 2023-10-12 | 31.14 | $15.82 | — |
| 2023-10-11 | 31.34 | $15.82 | 400 |
| 2023-10-10 | 31.55 | $15.90 | 5400 |
| 2023-10-09 | 31.57 | $16.29 | 2700 |
| 2023-10-06 | 31.59 | $15.53 | 700 |
| 2023-10-05 | 32.30 | $15.19 | 4200 |
| 2023-10-04 | 33.17 | $15.09 | 4100 |
| 2023-10-03 | 34.45 | $15.09 | 3200 |
| 2023-10-02 | 35.63 | $15.36 | 5700 |
| 2023-09-29 | 36.33 | $15.88 | 600 |
| 2023-09-28 | 36.13 | $16.29 | 1600 |
| 2023-09-27 | 36.29 | $16.18 | 300 |
| 2023-09-26 | 36.60 | $16.16 | 200 |
| 2023-09-25 | 36.66 | $16.00 | 1000 |
| 2023-09-22 | 36.87 | $16.12 | 1000 |
| 2023-09-21 | 36.76 | $16.24 | 300 |
| 2023-09-20 | 36.62 | $16.25 | 2100 |
| 2023-09-19 | 36.24 | $16.33 | 700 |
| 2023-09-18 | 35.69 | $16.55 | 4200 |
| 2023-09-15 | 34.99 | $16.35 | 1600 |
| 2023-09-14 | 34.39 | $16.34 | 12500 |
| 2023-09-13 | 33.76 | $16.29 | 5600 |
| 2023-09-12 | 32.77 | $16.40 | 1200 |
| 2023-09-11 | 31.65 | $16.25 | 13700 |
| 2023-09-08 | 30.46 | $16.26 | 900 |
| 2023-09-07 | 29.61 | $15.98 | 200 |
| 2023-09-06 | 28.91 | $16.04 | 700 |
| 2023-09-05 | 28.04 | $16.43 | 900 |
| 2023-09-01 | 26.71 | $16.13 | 1700 |
| 2023-08-31 | 25.75 | $16.06 | 2800 |
| 2023-08-30 | 24.83 | $16.02 | 1200 |
| 2023-08-29 | 23.87 | $15.96 | 1600 |
| 2023-08-28 | 23.10 | $15.70 | 2700 |
| 2023-08-25 | 22.33 | $15.60 | 500 |
| 2023-08-24 | 21.76 | $15.65 | 2500 |
| 2023-08-23 | 21.13 | $15.73 | 400 |
| 2023-08-22 | 20.37 | $15.97 | 7800 |
| 2023-08-21 | 19.13 | $16.00 | 200 |
| 2023-08-18 | 18.44 | $16.03 | 900 |
| 2023-08-17 | 17.66 | $16.21 | 900 |
| 2023-08-16 | 17.42 | $16.23 | 100 |
| 2023-08-15 | 17.21 | $16.18 | 1000 |
| 2023-08-14 | 17.02 | $16.58 | 3800 |
| 2023-08-11 | 16.20 | $16.49 | 2400 |
| 2023-08-10 | 15.45 | $16.48 | 600 |
| 2023-08-09 | 14.56 | $16.33 | 2600 |
| 2023-08-08 | 13.69 | $16.21 | — |
| 2023-08-07 | 12.95 | $16.21 | — |
| 2023-08-04 | 12.16 | $16.21 | 100 |
| 2023-08-03 | 11.34 | $16.21 | 1000 |
| 2023-08-02 | 10.47 | $15.85 | 2600 |
| 2023-08-01 | 9.76 | $15.90 | 800 |
| 2023-07-31 | 9.01 | $16.26 | 5000 |
| 2023-07-28 | 8.82 | $16.00 | 800 |
| 2023-07-27 | 8.89 | $16.18 | 2100 |
| 2023-07-26 | 8.85 | $16.08 | 2000 |
| 2023-07-25 | 8.82 | $16.11 | 6600 |
| 2023-07-24 | 9.14 | $16.18 | 300 |
| 2023-07-21 | 9.21 | $16.31 | 1800 |
| 2023-07-20 | 9.22 | $16.26 | — |
| 2023-07-19 | 9.27 | $16.26 | 1900 |
| 2023-07-18 | 9.33 | $16.31 | 400 |
| 2023-07-17 | 9.50 | $15.83 | 600 |
| 2023-07-14 | 9.93 | $15.83 | 200 |
| 2023-07-13 | 10.35 | $16.01 | — |
| 2023-07-12 | 10.85 | $16.01 | 1300 |
| 2023-07-11 | 11.37 | $15.97 | 1900 |
| 2023-07-10 | 11.91 | $15.77 | 1500 |
| 2023-07-07 | 12.37 | $15.77 | 800 |
| 2023-07-06 | 12.69 | $15.29 | 200 |
| 2023-07-05 | 13.29 | $15.50 | 1800 |
| 2023-07-03 | 13.89 | $16.96 | 100 |
| 2023-06-30 | 13.07 | $15.33 | — |
| 2023-06-29 | 13.70 | $15.33 | 1400 |
| 2023-06-28 | 14.36 | $15.98 | 100 |
| 2023-06-27 | 14.16 | $15.30 | 900 |
| 2023-06-26 | 14.04 | $15.29 | 19900 |
| 2023-06-23 | 14.65 | $15.14 | 6300 |
| 2023-06-22 | 15.34 | $15.34 | 3900 |
| 2023-06-21 | 15.98 | $15.59 | 800 |
| 2023-06-20 | 16.23 | $15.44 | 400 |
| 2023-06-16 | 16.68 | $15.85 | 800 |
| 2023-06-15 | 16.55 | $15.45 | 500 |
| 2023-06-14 | 16.94 | $15.51 | 200 |
| 2023-06-13 | 17.25 | $15.78 | 2000 |
| 2023-06-12 | 17.40 | $15.45 | 300 |
| 2023-06-09 | 17.87 | $15.98 | 100 |
| 2023-06-08 | 17.35 | $15.98 | 500 |
| 2023-06-07 | 16.80 | $16.05 | 2400 |
| 2023-06-06 | 16.16 | $15.86 | 200 |
| 2023-06-05 | 15.71 | $15.95 | 100 |
| 2023-06-02 | 15.05 | $15.81 | 600 |
| 2023-06-01 | 14.52 | $15.60 | 800 |
| 2023-05-31 | 14.20 | $15.15 | 800 |
| 2023-05-30 | 14.49 | $15.18 | — |
| 2023-05-26 | 14.59 | $15.18 | — |
| 2023-05-25 | 14.69 | $15.18 | 1500 |
| 2023-05-24 | 14.80 | $15.42 | — |
| 2023-05-23 | 14.30 | $15.42 | 1400 |
| 2023-05-22 | 13.78 | $15.25 | 400 |
| 2023-05-19 | 13.45 | $15.32 | 7900 |
| 2023-05-18 | 13.10 | $14.89 | 5900 |
| 2023-05-17 | 13.25 | $14.77 | 700 |
| 2023-05-16 | 12.99 | $14.64 | 5500 |
| 2023-05-15 | 12.72 | $14.62 | 12000 |
| 2023-05-12 | 12.65 | $14.39 | 500 |
| 2023-05-11 | 12.92 | $14.91 | — |
| 2023-05-10 | 12.27 | $14.91 | 100 |
| 2023-05-09 | 11.57 | $15.00 | 500 |
| 2023-05-08 | 10.85 | $14.68 | 200 |
| 2023-05-05 | 10.46 | $14.35 | 2700 |
| 2023-05-04 | 10.50 | $13.78 | 1300 |
| 2023-05-03 | 10.76 | $13.90 | 1300 |
| 2023-05-02 | 11.04 | $13.70 | 1200 |
| 2023-05-01 | 11.12 | $14.31 | — |
| 2023-04-28 | 11.09 | $14.31 | 13800 |
| 2023-04-27 | 11.06 | $13.97 | 800 |
| 2023-04-26 | 11.55 | $13.97 | 3300 |
| 2023-04-25 | 12.06 | $13.99 | 2300 |
| 2023-04-24 | 12.69 | $14.06 | 3000 |
| 2023-04-21 | 13.23 | $14.15 | 200 |
| 2023-04-20 | 13.72 | $14.21 | 1900 |
| 2023-04-19 | 14.26 | $14.32 | 200 |
| 2023-04-18 | 14.91 | $14.45 | 300 |
| 2023-04-17 | 15.60 | $14.24 | 2100 |
| 2023-04-14 | 16.15 | $14.30 | 400 |
| 2023-04-13 | 16.95 | $14.32 | 1200 |
| 2023-04-12 | 17.76 | $14.41 | 3800 |
| 2023-04-11 | 18.61 | $14.36 | 4300 |
| 2023-04-10 | 19.47 | $14.10 | 500 |
| 2023-04-06 | 19.91 | $14.09 | 1100 |
| 2023-04-05 | 20.47 | $14.20 | 1400 |
| 2023-04-04 | 21.13 | $14.35 | — |
| 2023-04-03 | 22.11 | $14.35 | 800 |
| 2023-03-31 | 23.14 | $14.13 | 4200 |
| 2023-03-30 | 23.81 | $13.86 | 400 |
| 2023-03-29 | 24.10 | $13.73 | 5200 |
| 2023-03-28 | 24.25 | $13.64 | 2500 |
| 2023-03-27 | 24.18 | $13.46 | — |
| 2023-03-24 | 23.79 | $13.46 | 200 |
| 2023-03-23 | 23.38 | $14.03 | — |
| 2023-03-22 | 23.51 | $14.03 | 1400 |
| 2023-03-21 | 23.65 | $13.98 | 1400 |
| 2023-03-20 | 23.77 | $14.00 | 500 |
| 2023-03-17 | 23.88 | $13.65 | 900 |
| 2023-03-16 | 23.44 | $13.47 | 2600 |
| 2023-03-15 | 22.68 | $13.27 | 3500 |
| 2023-03-14 | 21.87 | $14.03 | — |
| 2023-03-13 | 22.08 | $14.03 | 900 |
| 2023-03-10 | 22.31 | $13.98 | 1000 |
| 2023-03-09 | 22.29 | $13.96 | 2000 |
| 2023-03-08 | 22.28 | $14.00 | 700 |
| 2023-03-07 | 22.08 | $14.11 | 1800 |
| 2023-03-06 | 21.96 | $14.41 | 3400 |
| 2023-03-03 | 22.15 | $14.61 | 400 |
| 2023-03-02 | 22.57 | $14.43 | 3000 |
| 2023-03-01 | 22.77 | $14.16 | 8500 |
| 2023-02-28 | 22.47 | $14.26 | 33000 |
| 2023-02-27 | 22.51 | $14.38 | 15300 |
| 2023-02-24 | 22.69 | $14.48 | 800 |
| 2023-02-23 | 22.70 | $14.18 | 800 |
| 2023-02-22 | 22.36 | $14.09 | 1800 |
| 2023-02-21 | 21.93 | $14.32 | 10600 |
| 2023-02-17 | 21.72 | $14.20 | 11900 |
| 2023-02-16 | 21.04 | $14.62 | 3100 |
| 2023-02-15 | 20.72 | $14.89 | 1000 |
| 2023-02-14 | 20.60 | $15.09 | 200 |
| 2023-02-13 | 20.70 | $14.92 | 11400 |
| 2023-02-10 | 20.57 | $14.99 | 4600 |
| 2023-02-09 | 20.43 | $14.85 | 2100 |
| 2023-02-08 | 20.06 | $14.89 | 3000 |
| 2023-02-07 | 19.75 | $14.53 | 8100 |
| 2023-02-06 | 18.90 | $14.60 | 4700 |
| 2023-02-03 | 18.14 | $15.00 | 1000 |
| 2023-02-02 | 17.45 | $14.71 | 1700 |
| 2023-02-01 | 16.72 | $15.05 | 3600 |
| 2023-01-31 | 16.14 | $15.56 | 86700 |
| 2023-01-30 | 16.03 | $15.54 | 4700 |
| 2023-01-27 | 15.97 | $15.79 | 1100 |
| 2023-01-26 | 16.11 | $15.64 | 3500 |
| 2023-01-25 | 16.06 | $15.60 | 400 |
| 2023-01-24 | 16.06 | $15.79 | 2200 |
| 2023-01-23 | 16.15 | $16.11 | 2500 |
| 2023-01-20 | 16.66 | $16.10 | 4200 |
| 2023-01-19 | 17.04 | $16.11 | 3500 |
| 2023-01-18 | 17.44 | $16.36 | 200 |
| 2023-01-17 | 18.20 | $16.11 | 600 |
| 2023-01-13 | 18.99 | $16.11 | 12300 |
| 2023-01-12 | 19.50 | $15.63 | 1800 |
| 2023-01-11 | 19.57 | $15.42 | 3300 |
| 2023-01-10 | 19.35 | $15.48 | 100 |
| 2023-01-09 | 19.36 | $15.65 | 4100 |
| 2023-01-06 | 19.38 | $15.38 | 1300 |
| 2023-01-05 | 18.95 | $14.84 | 3100 |
| 2023-01-04 | 18.02 | $15.14 | 100 |
| 2023-01-03 | 17.27 | $14.87 | 13800 |
| 2022-12-30 | 16.47 | $15.50 | 300 |
| 2022-12-29 | 16.11 | $15.55 | 1400 |
| 2022-12-28 | 15.74 | $15.41 | 5800 |
| 2022-12-27 | 15.34 | $15.86 | — |
| 2022-12-23 | 15.27 | $15.86 | 1100 |
| 2022-12-22 | 15.20 | $15.20 | 1400 |
| 2022-12-21 | 15.01 | $15.58 | 100 |
| 2022-12-20 | 15.10 | $15.49 | 2300 |
| 2022-12-19 | 15.18 | $15.04 | 300 |
| 2022-12-16 | 14.84 | $15.05 | 9300 |
| 2022-12-15 | 14.48 | $15.51 | 2300 |
| 2022-12-14 | 14.29 | $15.63 | 9100 |
| 2022-12-13 | 14.35 | $16.17 | 1400 |
| 2022-12-12 | 14.81 | $15.76 | 8100 |
| 2022-12-09 | 14.84 | $15.50 | 4100 |
| 2022-12-08 | 14.86 | $15.99 | 1600 |
| 2022-12-07 | 15.28 | $16.19 | 7600 |
| 2022-12-06 | 15.87 | $16.19 | 4800 |
| 2022-12-05 | 16.51 | $16.87 | 2800 |
| 2022-12-02 | 16.99 | $17.55 | 600 |
| 2022-12-01 | 16.89 | $17.55 | 2300 |
| 2022-11-30 | 16.70 | $17.28 | 4700 |
| 2022-11-29 | 16.93 | $17.04 | 900 |
| 2022-11-28 | 17.36 | $17.32 | 500 |
| 2022-11-25 | 17.53 | $17.72 | 100 |
| 2022-11-23 | 17.27 | $17.61 | 100 |
| 2022-11-22 | 17.08 | $17.61 | 1000 |
| 2022-11-21 | 16.87 | $17.29 | 400 |
| 2022-11-18 | 16.88 | $17.65 | 1600 |
| 2022-11-17 | 16.72 | $17.24 | 3400 |
| 2022-11-16 | 16.97 | $17.44 | — |
| 2022-11-15 | 17.00 | $17.44 | 800 |
| 2022-11-14 | 17.04 | $17.85 | 1300 |
| 2022-11-11 | 16.66 | $17.83 | 2900 |
| 2022-11-10 | 16.28 | $17.20 | 11200 |
| 2022-11-09 | 16.26 | $16.97 | 3600 |
| 2022-11-08 | 16.41 | $17.34 | 100 |
| 2022-11-07 | 16.13 | $17.29 | 8700 |
| 2022-11-04 | 15.83 | $17.33 | 900 |
| 2022-11-03 | 14.69 | $17.03 | 3200 |
| 2022-11-02 | 14.39 | $17.17 | 3100 |
| 2022-11-01 | 13.83 | $17.23 | 3000 |
| 2022-10-31 | 13.24 | $16.96 | 3100 |
| 2022-10-28 | 12.94 | $16.83 | 1200 |
| 2022-10-27 | 12.84 | $17.09 | 2000 |
| 2022-10-26 | 12.44 | $16.97 | 1800 |
| 2022-10-25 | 12.23 | $16.64 | — |
| 2022-10-24 | 12.30 | $16.64 | — |
| 2022-10-21 | 12.38 | $16.64 | 2800 |
| 2022-10-20 | 12.45 | $16.30 | 400 |
| 2022-10-19 | 12.77 | $15.76 | 100 |
| 2022-10-18 | 13.24 | $15.80 | 4700 |
| 2022-10-17 | 13.77 | $15.88 | 1700 |
| 2022-10-14 | 14.13 | $15.75 | 100 |
| 2022-10-13 | 14.35 | $15.75 | 800 |
| 2022-10-12 | 14.58 | $15.20 | 400 |
| 2022-10-11 | 14.51 | $15.56 | 1700 |
| 2022-10-10 | 14.53 | $16.50 | 200 |
| 2022-10-07 | 15.09 | $15.98 | 700 |
| 2022-10-06 | 15.72 | $16.06 | 1600 |
| 2022-10-05 | 16.39 | $16.28 | 400 |
| 2022-10-04 | 17.14 | $15.63 | 300 |
| 2022-10-03 | 17.53 | $15.63 | 3400 |
| 2022-09-30 | 17.94 | $15.10 | 600 |
| 2022-09-29 | 17.80 | $14.95 | 2000 |
| 2022-09-28 | 17.53 | $14.94 | 3000 |
| 2022-09-27 | 17.19 | $14.39 | 8300 |
| 2022-09-26 | 16.20 | $14.37 | 300 |
| 2022-09-23 | 15.13 | $14.82 | 3000 |
| 2022-09-22 | 14.27 | $16.07 | 300 |
| 2022-09-21 | 14.32 | $16.07 | 300 |
| 2022-09-20 | 14.38 | $16.06 | — |
| 2022-09-19 | 14.43 | $16.06 | 3400 |
| 2022-09-16 | 14.47 | $15.71 | 2200 |
| 2022-09-15 | 14.66 | $15.94 | 2600 |
| 2022-09-14 | 15.08 | $16.22 | 2800 |
| 2022-09-13 | 15.76 | $16.54 | 3900 |
| 2022-09-12 | 16.53 | $16.49 | 4900 |
| 2022-09-09 | 17.31 | $15.36 | 4900 |
| 2022-09-08 | 16.94 | $15.00 | 100 |
| 2022-09-07 | 16.09 | $15.02 | 2400 |
| 2022-09-06 | 15.20 | $15.39 | 2700 |
| 2022-09-02 | 14.56 | $15.58 | 5100 |
| 2022-09-01 | 14.01 | $15.27 | 7700 |
| 2022-08-31 | 13.26 | $16.01 | 200 |
| 2022-08-30 | 13.07 | $15.83 | 4500 |
| 2022-08-29 | 12.87 | $16.40 | 3700 |
| 2022-08-26 | 13.10 | $16.17 | 4000 |
| 2022-08-25 | 13.35 | $16.59 | 4800 |
| 2022-08-24 | 13.97 | $16.27 | 4300 |
| 2022-08-23 | 14.26 | $16.50 | 200 |
| 2022-08-22 | 14.85 | $15.88 | 6600 |
| 2022-08-19 | 14.93 | $15.99 | 887300 |
| 2022-08-18 | 15.00 | $16.02 | 25000 |
| 2022-08-17 | 15.27 | $16.02 | 3600 |
| 2022-08-16 | 15.33 | $16.20 | 16900 |
| 2022-08-15 | 15.41 | $16.13 | 1100 |
| 2022-08-12 | 15.40 | $16.50 | 3300 |
| 2022-08-11 | 15.71 | $16.46 | 4400 |
| 2022-08-10 | 16.12 | $16.23 | 3500 |
| 2022-08-09 | 16.46 | $15.98 | 15000 |
| 2022-08-08 | 16.63 | $16.23 | 2300 |
| 2022-08-05 | 16.97 | $16.27 | 900 |
| 2022-08-04 | 17.32 | $16.17 | 11300 |
| 2022-08-03 | 17.85 | $16.84 | 3200 |
| 2022-08-02 | 18.67 | $16.91 | 8700 |
| 2022-08-01 | 19.42 | $17.39 | 200 |
| 2022-07-29 | 19.77 | $17.39 | 11400 |
| 2022-07-28 | 20.15 | $17.32 | 18600 |
| 2022-07-27 | 20.56 | $16.80 | 1400 |
| 2022-07-26 | 21.40 | $16.08 | 1200 |
| 2022-07-25 | 22.23 | $15.84 | 700 |
| 2022-07-22 | 22.90 | $15.53 | 700 |
| 2022-07-21 | 23.31 | $15.34 | 300 |
| 2022-07-20 | 23.59 | $15.35 | 600 |
| 2022-07-19 | 23.90 | $15.34 | 800 |
| 2022-07-18 | 24.37 | $15.15 | 300 |
| 2022-07-15 | 24.65 | $14.43 | 100 |
| 2022-07-14 | 24.31 | $14.64 | — |
| 2022-07-13 | 24.06 | $14.64 | 1100 |
| 2022-07-12 | 23.80 | $15.16 | — |
| 2022-07-11 | 23.78 | $15.16 | — |
| 2022-07-08 | 23.77 | $15.16 | 2800 |
| 2022-07-07 | 23.75 | $15.55 | 500 |
| 2022-07-06 | 23.83 | $14.73 | 500 |
| 2022-07-05 | 23.26 | $14.83 | 7900 |
| 2022-07-01 | 22.83 | $15.77 | — |
| 2022-06-30 | 22.86 | $15.77 | 1700 |
| 2022-06-29 | 22.90 | $16.47 | 1100 |
| 2022-06-28 | 23.41 | $16.38 | 1100 |
| 2022-06-27 | 23.96 | $14.80 | — |
| 2022-06-24 | 22.99 | $14.80 | — |
| 2022-06-23 | 21.96 | $14.80 | 800 |
| 2022-06-22 | 20.89 | $15.61 | 2400 |
| 2022-06-21 | 20.11 | $16.29 | 2000 |
| 2022-06-17 | 19.63 | $15.52 | 500 |
| 2022-06-16 | 19.01 | $16.44 | 1000 |
| 2022-06-15 | 18.89 | $16.93 | 1900 |
| 2022-06-14 | 19.08 | $16.96 | 4000 |
| 2022-06-13 | 19.31 | $18.02 | 1000 |
| 2022-06-10 | 20.23 | $18.22 | 1800 |
| 2022-06-09 | 21.07 | $19.11 | 1000 |
| 2022-06-08 | 21.03 | $19.59 | 700 |
| 2022-06-07 | 20.37 | $18.95 | 11300 |
| 2022-06-06 | 20.23 | $18.95 | 13900 |
| 2022-06-03 | 20.08 | $18.92 | 700 |
| 2022-06-02 | 19.90 | $18.85 | 6600 |
| 2022-06-01 | 19.71 | $18.92 | 800 |
| 2022-05-31 | 19.64 | $18.60 | 14800 |
| 2022-05-27 | 19.65 | $18.54 | 400 |
| 2022-05-26 | 19.86 | $18.44 | 200 |
| 2022-05-25 | 20.16 | $18.36 | 1700 |
| 2022-05-24 | 20.48 | $18.11 | 1000 |
| 2022-05-23 | 21.05 | $18.30 | 2200 |
| 2022-05-20 | 21.56 | $18.01 | 900 |
| 2022-05-19 | 22.08 | $18.40 | 600 |
| 2022-05-18 | 22.53 | $18.26 | 600 |
| 2022-05-17 | 23.09 | $19.03 | 100 |
| 2022-05-16 | 23.00 | $18.61 | 500 |
| 2022-05-13 | 23.15 | $17.42 | 600 |
| 2022-05-12 | 23.98 | $17.45 | — |
| 2022-05-11 | 25.01 | $17.45 | 500 |
| 2022-05-10 | 26.10 | $17.26 | 700 |
| 2022-05-09 | 27.38 | $18.17 | — |
| 2022-05-06 | 27.36 | $18.17 | 200 |
| 2022-05-05 | 27.33 | $18.23 | 1500 |
| 2022-05-04 | 27.24 | $18.55 | 7800 |
| 2022-05-03 | 27.22 | $17.91 | 400 |
| 2022-05-02 | 27.60 | $17.28 | 500 |
| 2022-04-29 | 28.47 | $18.03 | 600 |
| 2022-04-28 | 28.55 | $17.67 | 6400 |
| 2022-04-27 | 28.90 | $17.22 | 300 |
| 2022-04-26 | 29.64 | $17.00 | — |
| 2022-04-25 | 30.62 | $17.00 | 1200 |
| 2022-04-22 | 31.65 | $17.18 | 600 |
| 2022-04-21 | 31.85 | $18.03 | 500 |
| 2022-04-20 | 30.71 | $18.25 | — |
| 2022-04-19 | 29.65 | $18.25 | — |
| 2022-04-18 | 28.54 | $18.25 | 600 |
| 2022-04-14 | 27.37 | $18.03 | 500 |
| 2022-04-13 | 26.27 | $17.87 | 200 |
| 2022-04-12 | 25.20 | $17.59 | 500 |
| 2022-04-11 | 24.22 | $17.25 | 4000 |
| 2022-04-08 | 23.42 | $17.46 | 2200 |
| 2022-04-07 | 22.58 | $17.02 | 400 |
| 2022-04-06 | 22.00 | $16.62 | 1300 |
| 2022-04-05 | 21.68 | $16.83 | 1300 |
| 2022-04-04 | 21.03 | $17.04 | 2600 |
| 2022-04-01 | 20.50 | $17.05 | 800 |
| 2022-03-31 | 19.85 | $16.83 | 4800 |
| 2022-03-30 | 19.28 | $16.28 | — |
| 2022-03-29 | 19.20 | $16.28 | 700 |
| 2022-03-28 | 19.13 | $16.30 | 800 |
| 2022-03-25 | 18.92 | $16.47 | 4800 |
| 2022-03-24 | 18.69 | $15.93 | 1300 |
| 2022-03-23 | 18.90 | $16.11 | 300 |
| 2022-03-22 | 18.91 | $16.17 | 800 |
| 2022-03-21 | 18.91 | $16.01 | 2800 |
| 2022-03-18 | 19.02 | $15.74 | — |
| 2022-03-17 | 19.38 | $15.74 | 500 |
| 2022-03-16 | 19.75 | $15.28 | 2000 |
| 2022-03-15 | 20.53 | $14.94 | 600 |
| 2022-03-14 | 21.57 | $15.18 | 1500 |
| 2022-03-11 | 22.36 | $16.20 | 500 |
| 2022-03-10 | 21.98 | $16.39 | 1800 |
| 2022-03-09 | 21.49 | $16.42 | 400 |
| 2022-03-08 | 21.08 | $16.40 | 1700 |
| 2022-03-07 | 20.59 | $16.65 | 3600 |
| 2022-03-04 | 19.74 | $16.59 | 28500 |
| 2022-03-03 | 19.10 | $16.22 | 30800 |
| 2022-03-02 | 18.55 | $16.56 | 300 |
| 2022-03-01 | 17.42 | $16.00 | 800 |
| 2022-02-28 | 16.60 | $15.53 | 48000 |
| 2022-02-25 | 16.11 | $14.78 | — |
| 2022-02-24 | 16.34 | $14.78 | — |
| 2022-02-23 | 16.58 | $14.78 | 700 |
| 2022-02-22 | 16.83 | $14.49 | 1500 |
| 2022-02-18 | 17.22 | $14.71 | 2800 |
| 2022-02-17 | 17.34 | $14.99 | — |
| 2022-02-16 | 17.10 | $14.99 | 2100 |
| 2022-02-15 | 16.84 | $14.88 | 200 |
| 2022-02-14 | 16.74 | $14.70 | 700 |
| 2022-02-11 | 16.73 | $14.60 | 26300 |
| 2022-02-10 | 16.73 | $14.69 | 5100 |
| 2022-02-09 | 16.61 | $14.53 | 100 |
| 2022-02-08 | 16.93 | $14.41 | 1500 |
| 2022-02-07 | 17.25 | $14.79 | 300 |
| 2022-02-04 | 17.16 | $14.95 | 4400 |
| 2022-02-03 | 17.06 | $15.00 | 1500 |
| 2022-02-02 | 16.97 | $14.97 | 1300 |
| 2022-02-01 | 16.89 | $14.45 | 800 |
| 2022-01-31 | 17.20 | $14.28 | 2700 |
| 2022-01-28 | 17.63 | $14.02 | 7300 |
| 2022-01-27 | 18.32 | $14.03 | 100 |
| 2022-01-26 | 19.02 | $14.44 | 1200 |
| 2022-01-25 | 19.40 | $14.16 | 100 |
| 2022-01-24 | 20.00 | $13.90 | 1200 |
| 2022-01-21 | 20.83 | $14.09 | 3100 |
| 2022-01-20 | 21.29 | $14.50 | 2300 |
| 2022-01-19 | 21.28 | $14.83 | — |
| 2022-01-18 | 20.92 | $14.83 | 600 |
| 2022-01-14 | 20.54 | $14.55 | 1100 |
| 2022-01-13 | 20.46 | $14.67 | 3500 |
| 2022-01-12 | 20.25 | $14.74 | 500 |
| 2022-01-11 | 20.12 | $14.30 | 600 |
| 2022-01-10 | 20.27 | $14.20 | 5500 |
| 2022-01-07 | 20.49 | $14.33 | 2500 |
| 2022-01-06 | 20.60 | $14.14 | 2100 |
| 2022-01-05 | 20.84 | $14.01 | 1100 |
| 2022-01-04 | 21.16 | $14.31 | 400 |
| 2022-01-03 | 21.28 | $13.91 | — |
| 2021-12-31 | 21.63 | $13.91 | — |
| 2021-12-30 | 22.00 | $13.91 | 100 |
| 2021-12-29 | 22.39 | $15.00 | 500 |
| 2021-12-28 | 22.80 | $15.00 | 500 |
| 2021-12-27 | 23.11 | $13.68 | — |
| 2021-12-23 | 24.13 | $13.68 | — |
| 2021-12-22 | 25.22 | $13.68 | 1000 |
| 2021-12-21 | 26.36 | $9.57 | — |
| 2021-12-20 | 24.05 | $9.57 | — |
| 2021-12-17 | 21.63 | $9.57 | 200 |
| 2021-12-16 | 19.07 | $13.36 | — |
| 2021-12-15 | 18.78 | $13.36 | — |
| 2021-12-14 | 18.47 | $13.36 | 900 |
| 2021-12-13 | 18.15 | $14.09 | — |
| 2021-12-10 | 18.78 | $14.09 | 800 |
| 2021-12-09 | 19.44 | $14.13 | — |
| 2021-12-08 | 20.04 | $14.13 | — |
| 2021-12-07 | 20.66 | $14.13 | 800 |
| 2021-12-06 | 21.32 | $13.75 | — |
| 2021-12-03 | 22.05 | $13.75 | — |
| 2021-12-02 | 22.81 | $13.75 | — |
| 2021-12-01 | 23.62 | $13.75 | — |
| 2021-11-30 | 24.46 | $13.75 | 8600 |
| 2021-11-29 | 25.35 | $14.05 | 400 |
| 2021-11-26 | 26.52 | $14.00 | — |
| 2021-11-24 | 27.84 | $14.00 | — |
| 2021-11-23 | 29.23 | $14.00 | 4000 |
| 2021-11-22 | 30.70 | $14.23 | 100 |
| 2021-11-19 | 31.50 | $14.23 | — |
| 2021-11-18 | 32.34 | $14.23 | 3500 |
| 2021-11-17 | 33.22 | $14.28 | — |
| 2021-11-16 | 34.02 | $14.28 | 600 |
| 2021-11-15 | 34.85 | $14.48 | — |
| 2021-11-12 | 35.35 | $14.48 | 400 |
| 2021-11-11 | 35.88 | $14.32 | — |
| 2021-11-10 | 36.61 | $14.32 | 700 |
| 2021-11-09 | 37.38 | $14.76 | 800 |
| 2021-11-08 | 37.38 | $14.61 | — |
| 2021-11-05 | 37.79 | $14.61 | 900 |
| 2021-11-04 | 38.21 | $14.76 | 4400 |
| 2021-11-03 | 38.81 | $14.58 | 600 |
| 2021-11-02 | 39.71 | $14.86 | — |
| 2021-11-01 | 40.10 | $14.86 | 100 |
| 2021-10-29 | 40.51 | $14.26 | — |
| 2021-10-28 | 41.66 | $14.26 | 800 |
| 2021-10-27 | 42.88 | $14.41 | 500 |
| 2021-10-26 | 43.85 | $14.55 | 1700 |
| 2021-10-25 | 44.88 | $15.00 | 400 |
| 2021-10-22 | 44.31 | $14.45 | 300 |
| 2021-10-21 | 44.26 | $14.51 | — |
| 2021-10-20 | 43.88 | $14.51 | — |
| 2021-10-19 | 43.48 | $14.51 | — |
| 2021-10-18 | 43.06 | $14.51 | — |
| 2021-10-15 | 42.62 | $14.51 | 200 |
| 2021-10-14 | 42.16 | $14.20 | 1400 |
| 2021-10-13 | 41.95 | $13.86 | — |
| 2021-10-12 | 42.11 | $13.86 | — |
| 2021-10-11 | 42.27 | $13.86 | — |
| 2021-10-08 | 42.45 | $13.86 | — |
| 2021-10-07 | 42.63 | $13.86 | 1100 |
| 2021-10-06 | 42.83 | $14.14 | 3100 |
| 2021-10-05 | 41.98 | $14.14 | 1400 |
| 2021-10-04 | 41.09 | $13.99 | 4200 |
| 2021-10-01 | 40.24 | $13.46 | 500 |
| 2021-09-30 | 39.82 | $13.40 | 1500 |
| 2021-09-29 | 39.48 | $13.41 | 200 |
| 2021-09-28 | 39.07 | $13.30 | — |
| 2021-09-27 | 38.74 | $13.30 | — |
| 2021-09-24 | 38.39 | $13.30 | 3000 |
| 2021-09-23 | 38.02 | $13.11 | 500 |
| 2021-09-22 | 37.81 | $12.80 | 1800 |
| 2021-09-21 | 37.69 | $12.74 | — |
| 2021-09-20 | 37.81 | $12.74 | — |
| 2021-09-17 | 37.95 | $12.74 | — |
| 2021-09-16 | 38.09 | $12.74 | — |
| 2021-09-15 | 38.24 | $12.74 | — |
| 2021-09-14 | 38.39 | $12.74 | 700 |
| 2021-09-13 | 38.56 | $12.62 | — |
| 2021-09-10 | 38.87 | $12.62 | — |
| 2021-09-09 | 39.20 | $12.62 | 400 |
| 2021-09-08 | 39.55 | $12.53 | 800 |
| 2021-09-07 | 39.97 | $12.77 | — |
| 2021-09-03 | 40.07 | $12.77 | 3600 |
| 2021-09-02 | 40.17 | $12.73 | 1700 |
| 2021-09-01 | 40.28 | $12.59 | 2400 |
| 2021-08-31 | 40.50 | $12.46 | 1700 |
| 2021-08-30 | 40.85 | $12.75 | — |
| 2021-08-27 | 40.84 | $12.75 | 1100 |
| 2021-08-26 | 40.83 | $12.53 | — |
| 2021-08-25 | 40.94 | $12.53 | 1100 |
| 2021-08-24 | 41.05 | $12.20 | 2000 |
| 2021-08-23 | 41.35 | $12.28 | 2500 |
| 2021-08-20 | 41.65 | $11.70 | 100 |
| 2021-08-19 | 42.29 | $11.68 | 100 |
| 2021-08-18 | 42.97 | $11.99 | 2700 |
| 2021-08-17 | 43.37 | $12.74 | — |
| 2021-08-16 | 42.93 | $12.74 | — |
| 2021-08-13 | 42.47 | $12.74 | 2500 |
| 2021-08-12 | 41.98 | $12.77 | — |
| 2021-08-11 | 41.49 | $12.77 | 16000 |
| 2021-08-10 | 40.97 | $12.55 | — |
| 2021-08-09 | 40.53 | $12.55 | 1200 |
| 2021-08-06 | 40.08 | $12.70 | 500 |
| 2021-08-05 | 39.44 | $12.86 | — |
| 2021-08-04 | 38.61 | $12.86 | 2300 |
| 2021-08-03 | 37.74 | $12.84 | 600 |
| 2021-08-02 | 36.83 | $12.30 | 800 |
| 2021-07-30 | 36.01 | $12.82 | 1900 |
| 2021-07-29 | 34.71 | $13.03 | 2500 |
| 2021-07-28 | 33.21 | $12.91 | 1600 |
| 2021-07-27 | 31.66 | $12.70 | 100 |
| 2021-07-26 | 30.06 | $13.05 | 300 |
| 2021-07-23 | 28.11 | $12.82 | 100 |
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