Is Trisura Group Ltd. (TRRSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Trisura Group Ltd. (TRRSF) research center and poll results.
OTC : TRRSF
Trisura Group Ltd. — Technical Indicators
$30.38 USD
$0.39 (1.29%)
- Volume
- 100
- Average Volume
- 13.13K
- Market Capitalization
- $1.44B
- P/E Ratio
- 13.51
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $37.27
- Year Low
- $25.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $23.58
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.22
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.10
Average
29.03
Maximum
37.25
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.22 | $30.38 | 3000 |
| 2026-07-23 | 31.16 | $29.99 | 800 |
| 2026-07-22 | 31.13 | $30.37 | 24324 |
| 2026-07-21 | 31.08 | $30.81 | 1700 |
| 2026-07-20 | 31.04 | $31.41 | 325 |
| 2026-07-17 | 30.98 | $31.41 | 2522 |
| 2026-07-16 | 30.94 | $31.48 | 17014 |
| 2026-07-15 | 30.89 | $31.95 | 1041 |
| 2026-07-14 | 30.82 | $31.00 | 300 |
| 2026-07-13 | 30.79 | $31.00 | 24904 |
| 2026-07-10 | 30.75 | $30.98 | 8700 |
| 2026-07-09 | 30.75 | $31.95 | 120326 |
| 2026-07-08 | 30.67 | $31.85 | 13700 |
| 2026-07-07 | 30.60 | $31.84 | — |
| 2026-07-06 | 30.50 | $31.84 | 100 |
| 2026-07-02 | 30.40 | $31.96 | 919 |
| 2026-07-01 | 30.27 | $31.50 | 201 |
| 2026-06-30 | 30.15 | $31.20 | 7741 |
| 2026-06-29 | 30.08 | $31.02 | 13046 |
| 2026-06-26 | 30.01 | $30.36 | 8144 |
| 2026-06-25 | 30.00 | $29.32 | 4 |
| 2026-06-24 | 30.04 | $29.32 | 4 |
| 2026-06-23 | 30.07 | $29.32 | 6300 |
| 2026-06-22 | 30.10 | $30.16 | 4 |
| 2026-06-18 | 30.09 | $30.16 | 5511 |
| 2026-06-17 | 30.07 | $30.55 | 100 |
| 2026-06-16 | 30.04 | $30.55 | 600 |
| 2026-06-15 | 30.00 | $30.55 | 23202 |
| 2026-06-12 | 29.97 | $30.32 | 600 |
| 2026-06-11 | 29.96 | $30.32 | 57210 |
| 2026-06-10 | 29.94 | $30.91 | 10200 |
| 2026-06-09 | 29.91 | $30.36 | — |
| 2026-06-08 | 29.93 | $30.36 | 11200 |
| 2026-06-05 | 29.95 | $29.92 | 9030 |
| 2026-06-04 | 30.05 | $29.81 | 11625 |
| 2026-06-03 | 30.20 | $29.32 | 9202 |
| 2026-06-02 | 30.38 | $29.22 | 1300 |
| 2026-06-01 | 30.56 | $29.73 | 100 |
| 2026-05-29 | 30.72 | $29.73 | 39700 |
| 2026-05-28 | 30.86 | $30.15 | 104223 |
| 2026-05-27 | 30.99 | $30.00 | 300 |
| 2026-05-26 | 31.07 | $30.00 | 5300 |
| 2026-05-22 | 31.20 | $29.82 | 3238 |
| 2026-05-21 | 31.41 | $29.93 | 400 |
| 2026-05-20 | 31.62 | $29.94 | 1500 |
| 2026-05-19 | 31.85 | $29.94 | 20800 |
| 2026-05-18 | 32.09 | $29.69 | 1000 |
| 2026-05-15 | 32.34 | $29.90 | 10800 |
| 2026-05-14 | 32.58 | $30.05 | 20700 |
| 2026-05-13 | 32.79 | $29.93 | 5539 |
| 2026-05-12 | 32.95 | $30.47 | 17148 |
| 2026-05-11 | 33.08 | $30.67 | 17800 |
| 2026-05-08 | 33.20 | $30.80 | 50400 |
| 2026-05-07 | 33.30 | $31.84 | 17812 |
| 2026-05-06 | 33.36 | $32.87 | 178 |
| 2026-05-05 | 33.37 | $32.87 | 178 |
| 2026-05-04 | 33.24 | $32.87 | 22100 |
| 2026-05-01 | 33.11 | $33.00 | 5000 |
| 2026-04-30 | 32.98 | $32.38 | 19900 |
| 2026-04-29 | 32.88 | $32.75 | 8938 |
| 2026-04-28 | 32.78 | $31.72 | 5400 |
| 2026-04-27 | 32.73 | $32.52 | 44628 |
| 2026-04-24 | 32.68 | $34.12 | 100 |
| 2026-04-23 | 32.55 | $34.12 | 3500 |
| 2026-04-22 | 32.41 | $34.53 | 9100 |
| 2026-04-21 | 32.27 | $34.70 | 16 |
| 2026-04-20 | 32.12 | $34.70 | 9909 |
| 2026-04-17 | 31.95 | $34.59 | 9200 |
| 2026-04-16 | 31.80 | $34.42 | 9546 |
| 2026-04-15 | 31.71 | $33.08 | 40 |
| 2026-04-14 | 31.68 | $33.08 | 40 |
| 2026-04-13 | 31.65 | $33.08 | 9400 |
| 2026-04-10 | 31.59 | $32.81 | 14913 |
| 2026-04-09 | 31.58 | $32.99 | 60 |
| 2026-04-08 | 31.55 | $32.99 | 24200 |
| 2026-04-07 | 31.52 | $30.39 | 7800 |
| 2026-04-06 | 31.60 | $30.30 | 6006 |
| 2026-04-02 | 31.75 | $30.40 | 2915 |
| 2026-04-01 | 31.89 | $30.36 | 5631 |
| 2026-03-31 | 32.03 | $30.74 | 100 |
| 2026-03-30 | 32.17 | $30.74 | 5902 |
| 2026-03-27 | 32.37 | $31.45 | 300 |
| 2026-03-26 | 32.46 | $31.45 | 300 |
| 2026-03-25 | 32.55 | $31.45 | 2300 |
| 2026-03-24 | 32.63 | $31.70 | 4238 |
| 2026-03-23 | 32.75 | $31.73 | 11700 |
| 2026-03-20 | 32.86 | $31.32 | 47100 |
| 2026-03-19 | 32.99 | $31.45 | 6134 |
| 2026-03-18 | 33.16 | $32.70 | 3705 |
| 2026-03-17 | 33.31 | $32.48 | 800 |
| 2026-03-16 | 33.50 | $32.48 | 4400 |
| 2026-03-13 | 33.68 | $31.95 | 2201 |
| 2026-03-12 | 33.72 | $32.44 | 200 |
| 2026-03-11 | 33.72 | $32.44 | 1836 |
| 2026-03-10 | 33.72 | $32.51 | 200 |
| 2026-03-09 | 33.72 | $32.00 | 1600 |
| 2026-03-06 | 33.73 | $33.18 | 2 |
| 2026-03-05 | 33.69 | $33.18 | 300 |
| 2026-03-04 | 33.64 | $33.18 | 3200 |
| 2026-03-03 | 33.52 | $33.60 | 8624 |
| 2026-03-02 | 33.39 | $34.77 | 7830 |
| 2026-02-27 | 33.16 | $33.17 | 200 |
| 2026-02-26 | 33.01 | $33.17 | 200 |
| 2026-02-25 | 32.93 | $33.17 | 4900 |
| 2026-02-24 | 32.85 | $34.00 | 200 |
| 2026-02-23 | 32.73 | $34.00 | 200 |
| 2026-02-20 | 32.61 | $34.00 | 7502 |
| 2026-02-19 | 32.50 | $34.82 | 1142 |
| 2026-02-18 | 32.35 | $35.71 | 1525 |
| 2026-02-17 | 32.20 | $36.25 | 23527 |
| 2026-02-13 | 32.03 | $36.11 | 26618 |
| 2026-02-12 | 31.92 | $32.79 | 3400 |
| 2026-02-11 | 31.90 | $32.33 | 3743 |
| 2026-02-10 | 31.90 | $32.50 | — |
| 2026-02-09 | 31.91 | $32.50 | 1500 |
| 2026-02-06 | 31.91 | $32.21 | 4300 |
| 2026-02-05 | 31.93 | $32.25 | 800 |
| 2026-02-04 | 31.92 | $32.35 | 6000 |
| 2026-02-03 | 31.94 | $30.73 | 6210 |
| 2026-02-02 | 32.02 | $30.94 | 12500 |
| 2026-01-30 | 32.03 | $30.23 | — |
| 2026-01-29 | 32.09 | $30.23 | 5211 |
| 2026-01-28 | 32.14 | $31.56 | 100 |
| 2026-01-27 | 32.13 | $31.56 | 100 |
| 2026-01-26 | 32.12 | $31.56 | 100 |
| 2026-01-23 | 32.11 | $31.56 | 1600 |
| 2026-01-22 | 32.11 | $31.81 | 3600 |
| 2026-01-21 | 32.10 | $31.84 | 6500 |
| 2026-01-20 | 32.08 | $32.67 | 2237 |
| 2026-01-16 | 32.02 | $32.94 | 1600 |
| 2026-01-15 | 31.92 | $33.84 | 3100 |
| 2026-01-14 | 31.73 | $32.32 | 100 |
| 2026-01-13 | 31.56 | $32.32 | 1007 |
| 2026-01-12 | 31.39 | $32.83 | 3010 |
| 2026-01-09 | 31.20 | $32.54 | 300 |
| 2026-01-08 | 31.03 | $32.54 | 4544 |
| 2026-01-07 | 30.82 | $32.10 | 7000 |
| 2026-01-06 | 30.65 | $32.61 | 14321 |
| 2026-01-05 | 30.44 | $32.38 | 18633 |
| 2026-01-02 | 30.26 | $31.25 | 200 |
| 2025-12-31 | 30.13 | $31.25 | 200 |
| 2025-12-30 | 30.01 | $31.25 | 3100 |
| 2025-12-29 | 29.90 | $31.34 | 4217 |
| 2025-12-26 | 29.74 | $31.42 | 200 |
| 2025-12-24 | 29.57 | $31.42 | 2830 |
| 2025-12-23 | 29.40 | $31.57 | 200 |
| 2025-12-22 | 29.23 | $31.57 | 8200 |
| 2025-12-19 | 29.06 | $31.41 | 200 |
| 2025-12-18 | 28.92 | $31.41 | 4500 |
| 2025-12-17 | 28.77 | $30.95 | 10900 |
| 2025-12-16 | 28.66 | $30.12 | 5028 |
| 2025-12-15 | 28.59 | $28.91 | 1907 |
| 2025-12-12 | 28.55 | $29.02 | — |
| 2025-12-11 | 28.49 | $29.02 | 2800 |
| 2025-12-10 | 28.46 | $29.15 | 4347 |
| 2025-12-09 | 28.39 | $28.26 | 1122 |
| 2025-12-08 | 28.38 | $28.62 | 2147 |
| 2025-12-05 | 28.29 | $28.57 | 5400 |
| 2025-12-04 | 28.18 | $28.68 | 600 |
| 2025-12-03 | 28.08 | $28.59 | 3500 |
| 2025-12-02 | 27.99 | $28.97 | 3543 |
| 2025-12-01 | 27.90 | $28.97 | 1219 |
| 2025-11-28 | 27.81 | $28.08 | — |
| 2025-11-26 | 27.76 | $28.08 | 1100 |
| 2025-11-25 | 27.69 | $28.08 | 3436 |
| 2025-11-24 | 27.67 | $28.18 | 44 |
| 2025-11-21 | 27.65 | $28.18 | 5700 |
| 2025-11-20 | 27.63 | $28.57 | 4800 |
| 2025-11-19 | 27.56 | $28.33 | 4100 |
| 2025-11-18 | 27.51 | $28.80 | 325 |
| 2025-11-17 | 27.40 | $28.80 | 13816 |
| 2025-11-14 | 27.31 | $28.00 | 805 |
| 2025-11-13 | 27.22 | $27.89 | 3422 |
| 2025-11-12 | 27.12 | $28.36 | 3413 |
| 2025-11-11 | 27.08 | $27.83 | 1101 |
| 2025-11-10 | 27.06 | $28.02 | 1300 |
| 2025-11-07 | 27.02 | $26.91 | 10831 |
| 2025-11-06 | 27.02 | $26.26 | 6500 |
| 2025-11-05 | 27.06 | $26.73 | 5000 |
| 2025-11-04 | 27.09 | $26.85 | 2300 |
| 2025-11-03 | 27.11 | $27.10 | 600 |
| 2025-10-31 | 27.14 | $27.19 | 4400 |
| 2025-10-30 | 27.16 | $27.03 | 2600 |
| 2025-10-29 | 27.18 | $26.69 | 3200 |
| 2025-10-28 | 27.21 | $27.70 | 4530 |
| 2025-10-27 | 27.20 | $27.77 | 1200 |
| 2025-10-24 | 27.18 | $27.71 | 4823 |
| 2025-10-23 | 27.17 | $27.21 | 4100 |
| 2025-10-22 | 27.18 | $27.41 | 5100 |
| 2025-10-21 | 27.20 | $26.63 | 1200 |
| 2025-10-20 | 27.27 | $26.85 | 3804 |
| 2025-10-17 | 27.41 | $26.24 | 1900 |
| 2025-10-16 | 27.57 | $25.96 | 4333 |
| 2025-10-15 | 27.75 | $27.45 | — |
| 2025-10-14 | 27.83 | $27.45 | 900 |
| 2025-10-13 | 27.90 | $27.23 | 1231 |
| 2025-10-10 | 27.99 | $27.00 | — |
| 2025-10-09 | 28.10 | $27.00 | 2437 |
| 2025-10-08 | 28.18 | $27.42 | 2400 |
| 2025-10-07 | 28.24 | $27.15 | 2000 |
| 2025-10-06 | 28.32 | $27.78 | 400 |
| 2025-10-03 | 28.38 | $27.52 | — |
| 2025-10-02 | 28.44 | $27.52 | 1019 |
| 2025-10-01 | 28.53 | $27.13 | 3000 |
| 2025-09-30 | 28.64 | $27.62 | 8038 |
| 2025-09-29 | 28.73 | $27.41 | 5727 |
| 2025-09-26 | 28.83 | $27.39 | — |
| 2025-09-25 | 28.92 | $27.39 | 1820 |
| 2025-09-24 | 29.01 | $27.85 | 1521 |
| 2025-09-23 | 29.07 | $28.08 | 8000 |
| 2025-09-22 | 29.12 | $29.53 | 200 |
| 2025-09-19 | 29.14 | $29.53 | 67740 |
| 2025-09-18 | 29.15 | $29.47 | 5700 |
| 2025-09-17 | 29.15 | $29.22 | 10701 |
| 2025-09-16 | 29.16 | $28.66 | 9400 |
| 2025-09-15 | 29.25 | $29.16 | 4400 |
| 2025-09-12 | 29.29 | $29.10 | 3800 |
| 2025-09-11 | 29.37 | $28.70 | 32700 |
| 2025-09-10 | 29.47 | $28.56 | 1214 |
| 2025-09-09 | 29.59 | $28.87 | — |
| 2025-09-08 | 29.70 | $28.87 | 6400 |
| 2025-09-05 | 29.78 | $28.83 | 2703 |
| 2025-09-04 | 29.84 | $29.19 | 1900 |
| 2025-09-03 | 29.90 | $29.33 | 1803 |
| 2025-09-02 | 29.93 | $29.40 | 172 |
| 2025-08-29 | 29.91 | $29.40 | 2417 |
| 2025-08-28 | 29.95 | $29.31 | 3100 |
| 2025-08-27 | 30.01 | $29.08 | 5000 |
| 2025-08-26 | 30.12 | $29.08 | 4719 |
| 2025-08-25 | 30.28 | $29.09 | 15324 |
| 2025-08-22 | 30.43 | $29.96 | 6847 |
| 2025-08-21 | 30.55 | $29.64 | 5700 |
| 2025-08-20 | 30.69 | $29.49 | 7725 |
| 2025-08-19 | 30.85 | $29.48 | 11700 |
| 2025-08-18 | 30.99 | $30.38 | 1104 |
| 2025-08-15 | 31.07 | $30.05 | 9300 |
| 2025-08-14 | 31.17 | $30.72 | — |
| 2025-08-13 | 31.23 | $30.72 | 5400 |
| 2025-08-12 | 31.28 | $30.86 | 15708 |
| 2025-08-11 | 31.32 | $31.02 | 3800 |
| 2025-08-08 | 31.36 | $30.65 | 13937 |
| 2025-08-07 | 31.42 | $29.97 | 11800 |
| 2025-08-06 | 31.51 | $30.27 | 1607 |
| 2025-08-05 | 31.61 | $30.10 | 14114 |
| 2025-08-04 | 31.72 | $29.00 | 500 |
| 2025-08-01 | 31.90 | $30.13 | 5000 |
| 2025-07-31 | 32.02 | $30.53 | 12600 |
| 2025-07-30 | 32.11 | $31.34 | 6100 |
| 2025-07-29 | 32.19 | $32.26 | 3127 |
| 2025-07-28 | 32.22 | $32.02 | 9548 |
| 2025-07-25 | 32.22 | $32.43 | 6744 |
| 2025-07-24 | 32.19 | $32.33 | 8400 |
| 2025-07-23 | 32.15 | $32.73 | 8916 |
| 2025-07-22 | 32.09 | $32.19 | 5746 |
| 2025-07-21 | 32.03 | $31.98 | 4100 |
| 2025-07-18 | 31.97 | $32.08 | 14500 |
| 2025-07-17 | 31.91 | $31.93 | 20600 |
| 2025-07-16 | 31.83 | $31.68 | 6200 |
| 2025-07-15 | 31.77 | $31.80 | 45 |
| 2025-07-14 | 31.65 | $31.80 | 45 |
| 2025-07-11 | 31.54 | $31.80 | 45 |
| 2025-07-10 | 31.43 | $31.80 | 3300 |
| 2025-07-09 | 31.32 | $32.20 | 4200 |
| 2025-07-08 | 31.19 | $32.31 | 5500 |
| 2025-07-07 | 31.03 | $32.71 | 1000 |
| 2025-07-03 | 30.87 | $32.39 | — |
| 2025-07-02 | 30.72 | $32.39 | 17000 |
| 2025-07-01 | 30.57 | $32.95 | — |
| 2025-06-30 | 30.40 | $32.95 | 3600 |
| 2025-06-27 | 30.23 | $31.99 | 3800 |
| 2025-06-26 | 30.09 | $31.85 | 1800 |
| 2025-06-25 | 29.94 | $31.56 | 400 |
| 2025-06-24 | 29.81 | $31.45 | 4600 |
| 2025-06-23 | 29.62 | $31.02 | 4200 |
| 2025-06-20 | 29.45 | $30.83 | 7300 |
| 2025-06-18 | 29.29 | $30.81 | 7500 |
| 2025-06-17 | 29.09 | $30.35 | 60 |
| 2025-06-16 | 28.93 | $30.35 | 4118 |
| 2025-06-13 | 28.80 | $29.45 | 3300 |
| 2025-06-12 | 28.70 | $29.64 | 1800 |
| 2025-06-11 | 28.58 | $29.57 | 1800 |
| 2025-06-10 | 28.45 | $29.57 | 2536 |
| 2025-06-09 | 28.32 | $29.57 | 1239 |
| 2025-06-06 | 28.15 | $29.28 | 3100 |
| 2025-06-05 | 28.05 | $29.44 | 1900 |
| 2025-06-04 | 27.93 | $29.37 | 2523 |
| 2025-06-03 | 27.82 | $29.37 | 12600 |
| 2025-06-02 | 27.70 | $29.61 | 2600 |
| 2025-05-30 | 27.58 | $29.45 | 7262 |
| 2025-05-29 | 27.47 | $29.17 | 13809 |
| 2025-05-28 | 27.36 | $28.92 | 1639 |
| 2025-05-27 | 27.29 | $29.05 | 17100 |
| 2025-05-23 | 27.19 | $27.56 | — |
| 2025-05-22 | 27.13 | $27.56 | 7600 |
| 2025-05-21 | 27.08 | $27.63 | 2227 |
| 2025-05-20 | 26.98 | $26.95 | 11200 |
| 2025-05-19 | 26.88 | $27.00 | 300 |
| 2025-05-16 | 26.78 | $27.91 | 13600 |
| 2025-05-15 | 26.64 | $27.34 | 5033 |
| 2025-05-14 | 26.50 | $27.25 | 9900 |
| 2025-05-13 | 26.33 | $27.06 | 3149 |
| 2025-05-12 | 26.18 | $26.81 | 401 |
| 2025-05-09 | 26.00 | $26.31 | 5200 |
| 2025-05-08 | 25.83 | $27.19 | 5000 |
| 2025-05-07 | 25.60 | $27.06 | 9217 |
| 2025-05-06 | 25.36 | $27.10 | — |
| 2025-05-05 | 25.14 | $27.10 | 4300 |
| 2025-05-02 | 24.94 | $27.09 | 8116 |
| 2025-05-01 | 24.80 | $27.41 | 800 |
| 2025-04-30 | 24.66 | $26.93 | 12947 |
| 2025-04-29 | 24.54 | $27.45 | 28722 |
| 2025-04-28 | 24.34 | $27.02 | 21600 |
| 2025-04-25 | 24.16 | $26.51 | — |
| 2025-04-24 | 24.00 | $26.51 | 21231 |
| 2025-04-23 | 23.82 | $25.57 | 2800 |
| 2025-04-22 | 23.70 | $25.02 | 4028 |
| 2025-04-21 | 23.58 | $25.05 | 1500 |
| 2025-04-17 | 23.46 | $25.09 | 13326 |
| 2025-04-16 | 23.34 | $24.47 | 32529 |
| 2025-04-15 | 23.24 | $23.92 | — |
| 2025-04-14 | 23.16 | $23.92 | 10305 |
| 2025-04-11 | 23.12 | $23.20 | 9515 |
| 2025-04-10 | 23.10 | $23.06 | 10200 |
| 2025-04-09 | 23.05 | $22.56 | 8200 |
| 2025-04-08 | 23.02 | $22.14 | 7320 |
| 2025-04-07 | 23.02 | $22.80 | 4600 |
| 2025-04-04 | 22.98 | $23.05 | 7100 |
| 2025-04-03 | 22.97 | $24.32 | 3608 |
| 2025-04-02 | 22.93 | $24.64 | 1400 |
| 2025-04-01 | 22.88 | $24.52 | 8500 |
| 2025-03-31 | 22.82 | $23.52 | 3930 |
| 2025-03-28 | 22.79 | $23.38 | 10200 |
| 2025-03-27 | 22.81 | $23.28 | 6813 |
| 2025-03-26 | 22.83 | $22.98 | 9300 |
| 2025-03-25 | 22.87 | $23.02 | 548 |
| 2025-03-24 | 22.92 | $22.68 | 4000 |
| 2025-03-21 | 23.00 | $22.59 | 1803 |
| 2025-03-20 | 23.11 | $22.65 | 1336 |
| 2025-03-19 | 23.21 | $22.55 | 10400 |
| 2025-03-18 | 23.30 | $22.30 | 13100 |
| 2025-03-17 | 23.45 | $23.09 | 17600 |
| 2025-03-14 | 23.58 | $22.78 | 1800 |
| 2025-03-13 | 23.61 | $22.16 | 8245 |
| 2025-03-12 | 23.68 | $22.01 | — |
| 2025-03-11 | 23.75 | $22.01 | 300 |
| 2025-03-10 | 23.83 | $22.01 | 2900 |
| 2025-03-07 | 23.91 | $22.93 | 14800 |
| 2025-03-06 | 23.93 | $23.49 | 1800 |
| 2025-03-05 | 23.89 | $23.64 | 900 |
| 2025-03-04 | 23.86 | $23.26 | 9000 |
| 2025-03-03 | 23.81 | $23.00 | 3238 |
| 2025-02-28 | 23.80 | $23.71 | — |
| 2025-02-27 | 23.79 | $23.71 | 8003 |
| 2025-02-26 | 23.78 | $23.85 | 13327 |
| 2025-02-25 | 23.80 | $23.90 | 3300 |
| 2025-02-24 | 23.81 | $24.39 | 3200 |
| 2025-02-21 | 23.81 | $24.69 | — |
| 2025-02-20 | 23.80 | $24.69 | 15307 |
| 2025-02-19 | 23.79 | $24.35 | 2000 |
| 2025-02-18 | 23.82 | $25.36 | 78600 |
| 2025-02-14 | 23.82 | $25.62 | 9417 |
| 2025-02-13 | 23.77 | $23.45 | 3300 |
| 2025-02-12 | 23.84 | $23.60 | 2505 |
| 2025-02-11 | 23.89 | $23.33 | 1944 |
| 2025-02-10 | 23.93 | $23.65 | 5700 |
| 2025-02-07 | 23.98 | $23.64 | 46300 |
| 2025-02-06 | 24.08 | $23.22 | 9107 |
| 2025-02-05 | 24.21 | $22.71 | 5902 |
| 2025-02-04 | 24.40 | $23.05 | 4342 |
| 2025-02-03 | 24.59 | $22.26 | 8800 |
| 2025-01-31 | 24.81 | $22.90 | 7110 |
| 2025-01-30 | 25.03 | $23.44 | 1721 |
| 2025-01-29 | 25.20 | $23.44 | 6100 |
| 2025-01-28 | 25.34 | $24.27 | 4300 |
| 2025-01-27 | 25.46 | $24.11 | 2304 |
| 2025-01-24 | 25.58 | $24.40 | 3029 |
| 2025-01-23 | 25.71 | $24.55 | 6208 |
| 2025-01-22 | 25.83 | $24.46 | 8847 |
| 2025-01-21 | 25.97 | $24.98 | 19700 |
| 2025-01-17 | 26.10 | $25.39 | 4400 |
| 2025-01-16 | 26.27 | $24.61 | 7149 |
| 2025-01-15 | 26.48 | $24.75 | 43134 |
| 2025-01-14 | 26.67 | $24.65 | 5700 |
| 2025-01-13 | 26.86 | $24.12 | 11000 |
| 2025-01-10 | 27.08 | $24.58 | 3030 |
| 2025-01-08 | 27.31 | $25.76 | 2000 |
| 2025-01-07 | 27.49 | $25.84 | 4122 |
| 2025-01-06 | 27.66 | $26.44 | 5600 |
| 2025-01-03 | 27.81 | $26.75 | 40 |
| 2025-01-02 | 27.92 | $26.75 | 4700 |
| 2024-12-31 | 28.04 | $27.28 | 3748 |
| 2024-12-30 | 28.14 | $26.91 | 8300 |
| 2024-12-27 | 28.24 | $26.22 | 5700 |
| 2024-12-26 | 28.35 | $26.57 | 200 |
| 2024-12-24 | 28.42 | $26.57 | 705 |
| 2024-12-23 | 28.49 | $26.95 | 1105 |
| 2024-12-20 | 28.55 | $26.98 | 1041 |
| 2024-12-19 | 28.61 | $27.20 | 2400 |
| 2024-12-18 | 28.64 | $27.63 | 2938 |
| 2024-12-17 | 28.66 | $28.84 | 222 |
| 2024-12-16 | 28.62 | $28.71 | 55 |
| 2024-12-13 | 28.58 | $28.71 | 8718 |
| 2024-12-12 | 28.59 | $28.44 | 2300 |
| 2024-12-11 | 28.59 | $28.37 | 2644 |
| 2024-12-10 | 28.62 | $29.29 | 200 |
| 2024-12-09 | 28.64 | $29.29 | 44331 |
| 2024-12-06 | 28.64 | $29.25 | 2247 |
| 2024-12-05 | 28.76 | $29.55 | 6600 |
| 2024-12-04 | 28.82 | $28.92 | 539 |
| 2024-12-03 | 28.91 | $29.07 | 1712 |
| 2024-12-02 | 28.96 | $29.37 | 1000 |
| 2024-11-29 | 28.96 | $28.84 | 4431 |
| 2024-11-27 | 28.99 | $28.51 | 12200 |
| 2024-11-26 | 29.07 | $27.94 | 9000 |
| 2024-11-25 | 29.17 | $27.90 | 4006 |
| 2024-11-22 | 29.29 | $28.18 | 24630 |
| 2024-11-21 | 29.41 | $28.21 | 6216 |
| 2024-11-20 | 29.52 | $27.87 | 1426 |
| 2024-11-19 | 29.65 | $27.97 | 2800 |
| 2024-11-18 | 29.86 | $27.95 | 76 |
| 2024-11-15 | 30.11 | $27.95 | 7808 |
| 2024-11-14 | 30.35 | $28.87 | 3900 |
| 2024-11-13 | 30.55 | $28.56 | 1823 |
| 2024-11-12 | 30.75 | $28.89 | 4223 |
| 2024-11-11 | 30.93 | $29.72 | 2500 |
| 2024-11-08 | 31.03 | $29.37 | 7629 |
| 2024-11-07 | 31.15 | $31.62 | 1500 |
| 2024-11-06 | 31.10 | $30.66 | — |
| 2024-11-05 | 31.09 | $30.66 | 4500 |
| 2024-11-04 | 31.09 | $30.07 | 10400 |
| 2024-11-01 | 31.13 | $29.51 | 3305 |
| 2024-10-31 | 31.24 | $29.35 | 1000 |
| 2024-10-30 | 31.36 | $30.20 | 1100 |
| 2024-10-29 | 31.43 | $29.94 | 3227 |
| 2024-10-28 | 31.52 | $30.33 | 4738 |
| 2024-10-25 | 31.58 | $30.46 | 5400 |
| 2024-10-24 | 31.63 | $30.40 | 9501 |
| 2024-10-23 | 31.68 | $30.49 | 9336 |
| 2024-10-22 | 31.73 | $32.15 | 2300 |
| 2024-10-21 | 31.71 | $32.90 | 5000 |
| 2024-10-18 | 31.66 | $32.90 | 4500 |
| 2024-10-17 | 31.62 | $32.90 | 12243 |
| 2024-10-16 | 31.53 | $32.44 | 700 |
| 2024-10-15 | 31.42 | $32.44 | 7600 |
| 2024-10-14 | 31.29 | $31.81 | 100 |
| 2024-10-11 | 31.18 | $31.81 | 7131 |
| 2024-10-10 | 31.06 | $30.50 | 1700 |
| 2024-10-09 | 31.01 | $30.50 | 2400 |
| 2024-10-08 | 30.93 | $30.77 | 1800 |
| 2024-10-07 | 30.85 | $30.77 | 6820 |
| 2024-10-04 | 30.76 | $31.73 | 1000 |
| 2024-10-03 | 30.63 | $31.68 | — |
| 2024-10-02 | 30.54 | $31.68 | 1100 |
| 2024-10-01 | 30.46 | $31.68 | 1000 |
| 2024-09-30 | 30.39 | $31.68 | 700 |
| 2024-09-27 | 30.34 | $31.41 | 2700 |
| 2024-09-26 | 30.31 | $31.45 | 400 |
| 2024-09-25 | 30.27 | $31.45 | 327 |
| 2024-09-24 | 30.22 | $31.61 | 3200 |
| 2024-09-23 | 30.18 | $32.00 | 8200 |
| 2024-09-20 | 30.10 | $32.13 | 10600 |
| 2024-09-19 | 30.01 | $30.96 | 6110 |
| 2024-09-18 | 29.97 | $30.38 | 17528 |
| 2024-09-17 | 29.96 | $29.83 | 3100 |
| 2024-09-16 | 29.97 | $29.49 | 1500 |
| 2024-09-13 | 30.00 | $29.49 | 1500 |
| 2024-09-12 | 30.05 | $29.49 | 8100 |
| 2024-09-11 | 30.09 | $28.96 | 7600 |
| 2024-09-10 | 30.12 | $29.06 | 4300 |
| 2024-09-09 | 30.15 | $29.06 | 11548 |
| 2024-09-06 | 30.18 | $29.05 | 3433 |
| 2024-09-05 | 30.21 | $30.01 | 900 |
| 2024-09-04 | 30.23 | $30.01 | 800 |
| 2024-09-03 | 30.26 | $30.18 | 1700 |
| 2024-08-30 | 30.30 | $30.74 | 1200 |
| 2024-08-29 | 30.32 | $30.87 | 2045 |
| 2024-08-28 | 30.43 | $30.54 | 1400 |
| 2024-08-27 | 30.59 | $30.50 | 4200 |
| 2024-08-26 | 30.73 | $30.93 | 2100 |
| 2024-08-23 | 30.78 | $30.32 | 1300 |
| 2024-08-22 | 30.86 | $30.32 | 1100 |
| 2024-08-21 | 30.93 | $30.14 | 600 |
| 2024-08-20 | 31.02 | $30.14 | 1600 |
| 2024-08-19 | 31.10 | $30.14 | 100 |
| 2024-08-16 | 31.19 | $30.14 | 1500 |
| 2024-08-15 | 31.22 | $30.32 | 1600 |
| 2024-08-14 | 31.24 | $30.32 | 5207 |
| 2024-08-13 | 31.30 | $29.62 | 800 |
| 2024-08-12 | 31.39 | $29.62 | 2200 |
| 2024-08-09 | 31.46 | $29.63 | 4100 |
| 2024-08-08 | 31.49 | $29.63 | 6000 |
| 2024-08-07 | 31.53 | $30.45 | 15514 |
| 2024-08-06 | 31.52 | $30.58 | 23123 |
| 2024-08-05 | 31.51 | $31.10 | 101 |
| 2024-08-02 | 31.43 | $31.10 | 10914 |
| 2024-08-01 | 31.41 | $33.00 | 2600 |
| 2024-07-31 | 31.26 | $33.85 | 1300 |
| 2024-07-30 | 30.99 | $33.24 | 5530 |
| 2024-07-29 | 30.84 | $31.89 | 3200 |
| 2024-07-26 | 30.72 | $31.89 | 1200 |
| 2024-07-25 | 30.62 | $31.89 | 800 |
| 2024-07-24 | 30.53 | $31.89 | 6600 |
| 2024-07-23 | 30.45 | $31.75 | 3200 |
| 2024-07-22 | 30.37 | $31.80 | 9002 |
| 2024-07-19 | 30.31 | $30.74 | 2311 |
| 2024-07-18 | 30.31 | $30.90 | 3783 |
| 2024-07-17 | 30.27 | $31.39 | 4757 |
| 2024-07-16 | 30.19 | $31.47 | 5094 |
| 2024-07-15 | 30.18 | $31.01 | 6628 |
| 2024-07-12 | 30.19 | $30.22 | 2093 |
| 2024-07-11 | 30.23 | $30.34 | 2390 |
| 2024-07-10 | 30.24 | $30.27 | 2015 |
| 2024-07-08 | 30.21 | $30.36 | 5990 |
| 2024-07-05 | 30.16 | $29.67 | 712 |
| 2024-07-03 | 30.14 | $30.58 | 220 |
| 2024-07-02 | 30.09 | $30.00 | 4292 |
| 2024-07-01 | 30.10 | $28.48 | 118 |
| 2024-06-28 | 30.14 | $30.28 | 1325 |
| 2024-06-27 | 30.14 | $29.51 | 1499 |
| 2024-06-26 | 30.21 | $29.85 | 1792 |
| 2024-06-25 | 30.27 | $30.18 | — |
| 2024-06-24 | 30.33 | $30.18 | 1600 |
| 2024-06-21 | 30.41 | $30.18 | 9212 |
| 2024-06-20 | 30.50 | $30.67 | 2000 |
| 2024-06-18 | 30.59 | $30.67 | 7652 |
| 2024-06-17 | 30.71 | $30.00 | 1626 |
| 2024-06-13 | 30.88 | $29.80 | 2780 |
| 2024-06-12 | 31.06 | $31.43 | 3596 |
| 2024-06-07 | 31.13 | $31.21 | 4550 |
| 2024-06-05 | 31.12 | $30.92 | 6814 |
| 2024-06-04 | 31.12 | $30.53 | 12028 |
| 2024-06-03 | 31.14 | $29.63 | 5773 |
| 2024-05-31 | 31.23 | $29.36 | 2564 |
| 2024-05-30 | 31.33 | $29.39 | 2760 |
| 2024-05-29 | 31.42 | $29.48 | 1587 |
| 2024-05-24 | 31.49 | $30.22 | 2174 |
| 2024-05-23 | 31.50 | $29.28 | 4535 |
| 2024-05-22 | 31.54 | $30.36 | 4478 |
| 2024-05-21 | 31.51 | $30.85 | 6433 |
| 2024-05-20 | 31.45 | $30.99 | 2423 |
| 2024-05-17 | 31.39 | $31.46 | 2128 |
| 2024-05-15 | 31.30 | $31.68 | 5288 |
| 2024-05-14 | 31.23 | $32.00 | 1104 |
| 2024-05-13 | 31.16 | $32.55 | 1623 |
| 2024-05-10 | 31.07 | $33.10 | 2254 |
| 2024-05-07 | 30.95 | $33.44 | 2121 |
| 2024-05-06 | 30.80 | $33.23 | 4267 |
| 2024-05-03 | 30.68 | $32.82 | 8104 |
| 2024-05-02 | 30.58 | $31.14 | 6763 |
| 2024-04-30 | 30.55 | $30.87 | 2981 |
| 2024-04-29 | 30.54 | $30.85 | 1812 |
| 2024-04-26 | 30.55 | $31.48 | 3792 |
| 2024-04-24 | 30.55 | $31.36 | 1388 |
| 2024-04-23 | 30.56 | $31.28 | 5263 |
| 2024-04-22 | 30.57 | $30.85 | 1757 |
| 2024-04-19 | 30.63 | $30.49 | 3692 |
| 2024-04-18 | 30.70 | $30.07 | 7685 |
| 2024-04-17 | 30.78 | $29.76 | 2618 |
| 2024-04-16 | 30.89 | $29.56 | 659 |
| 2024-04-15 | 31.00 | $29.80 | 5535 |
| 2024-04-12 | 31.07 | $29.64 | 6257 |
| 2024-04-11 | 31.16 | $30.23 | 2500 |
| 2024-04-09 | 31.23 | $30.65 | 2596 |
| 2024-04-08 | 31.32 | $30.71 | 1636 |
| 2024-04-05 | 31.35 | $30.80 | 2694 |
| 2024-04-04 | 31.43 | $30.37 | 1911 |
| 2024-04-03 | 31.55 | $30.77 | 4679 |
| 2024-04-02 | 31.65 | $30.85 | 1871 |
| 2024-04-01 | 31.74 | $30.51 | 5372 |
| 2024-03-28 | 31.84 | $30.67 | 6369 |
| 2024-03-27 | 31.90 | $31.19 | 4474 |
| 2024-03-26 | 31.94 | $31.45 | 1350 |
| 2024-03-25 | 31.94 | $31.49 | 1386 |
| 2024-03-22 | 31.90 | $31.60 | 1372 |
| 2024-03-21 | 31.86 | $32.04 | 1436 |
| 2024-03-20 | 31.79 | $31.75 | 1008 |
| 2024-03-19 | 31.74 | $31.83 | 3004 |
| 2024-03-18 | 31.68 | $31.98 | 8689 |
| 2024-03-14 | 31.55 | $31.58 | 1894 |
| 2024-03-13 | 31.44 | $31.32 | 1795 |
| 2024-03-12 | 31.30 | $31.44 | 1891 |
| 2024-03-11 | 31.10 | $31.66 | 1695 |
| 2024-03-07 | 30.92 | $32.29 | 3842 |
| 2024-03-05 | 30.70 | $31.36 | 7805 |
| 2024-03-04 | 30.51 | $32.48 | 4700 |
| 2024-03-01 | 30.27 | $32.73 | 4003 |
| 2024-02-29 | 30.04 | $32.80 | 3107 |
| 2024-02-28 | 29.80 | $32.70 | 12954 |
| 2024-02-27 | 29.59 | $32.34 | 4915 |
| 2024-02-26 | 29.37 | $31.93 | 4600 |
| 2024-02-23 | 29.19 | $31.93 | 5058 |
| 2024-02-22 | 28.99 | $31.52 | 1487 |
| 2024-02-21 | 28.79 | $30.73 | 1879 |
| 2024-02-20 | 28.64 | $30.80 | 464 |
| 2024-02-16 | 28.41 | $30.69 | — |
| 2024-02-15 | 28.19 | $30.69 | 3899 |
| 2024-02-14 | 27.88 | $30.58 | 5673 |
| 2024-02-13 | 27.59 | $29.45 | 4088 |
| 2024-02-12 | 27.35 | $29.26 | 7311 |
| 2024-02-09 | 27.14 | $28.62 | 16637 |
| 2024-02-08 | 26.96 | $27.39 | 13879 |
| 2024-02-07 | 26.88 | $28.07 | 14942 |
| 2024-02-06 | 26.77 | $27.87 | 6945 |
| 2024-02-05 | 26.69 | $27.64 | 9934 |
| 2024-02-02 | 26.61 | $27.72 | 5730 |
| 2024-02-01 | 26.49 | $28.04 | 11872 |
| 2024-01-31 | 26.34 | $28.06 | 949 |
| 2024-01-30 | 26.21 | $28.40 | 4024 |
| 2024-01-29 | 26.07 | $28.04 | 2083 |
| 2024-01-26 | 25.96 | $28.37 | 4042 |
| 2024-01-25 | 25.82 | $27.92 | 8478 |
| 2024-01-24 | 25.70 | $27.49 | 10024 |
| 2024-01-23 | 25.60 | $27.72 | 36918 |
| 2024-01-22 | 25.50 | $26.25 | 34173 |
| 2024-01-19 | 25.40 | $26.15 | 4130 |
| 2024-01-18 | 25.33 | $24.64 | 2000 |
| 2024-01-17 | 25.29 | $24.64 | 1079 |
| 2024-01-16 | 25.25 | $24.67 | 2462 |
| 2024-01-12 | 25.22 | $25.00 | 676 |
| 2024-01-11 | 25.17 | $25.02 | 1584 |
| 2024-01-10 | 25.11 | $25.83 | 5569 |
| 2024-01-09 | 25.06 | $26.02 | 3591 |
| 2024-01-08 | 25.00 | $26.19 | 6690 |
| 2024-01-05 | 24.93 | $26.04 | 5175 |
| 2024-01-04 | 24.86 | $25.29 | 2464 |
| 2024-01-03 | 24.84 | $25.07 | 7862 |
| 2024-01-02 | 24.83 | $25.39 | 3993 |
| 2023-12-29 | 24.80 | $25.73 | 1548 |
| 2023-12-28 | 24.75 | $25.69 | 3977 |
| 2023-12-27 | 24.72 | $25.68 | 5848 |
| 2023-12-26 | 24.69 | $25.53 | — |
| 2023-12-22 | 24.64 | $25.53 | 1068 |
| 2023-12-21 | 24.56 | $25.55 | 2337 |
| 2023-12-20 | 24.47 | $24.37 | 5810 |
| 2023-12-19 | 24.44 | $24.66 | 4206 |
| 2023-12-18 | 24.38 | $23.92 | 26437 |
| 2023-12-15 | 24.38 | $23.90 | 4794 |
| 2023-12-14 | 24.37 | $24.03 | 4485 |
| 2023-12-13 | 24.33 | $23.94 | 6325 |
| 2023-12-12 | 24.28 | $23.84 | 1095 |
| 2023-12-11 | 24.23 | $24.78 | 1600 |
| 2023-12-08 | 24.12 | $24.78 | 300 |
| 2023-12-07 | 24.09 | $24.78 | 4874 |
| 2023-12-06 | 24.05 | $24.73 | 1715 |
| 2023-12-05 | 24.04 | $24.86 | 2500 |
| 2023-12-04 | 24.01 | $24.86 | 658 |
| 2023-12-01 | 23.99 | $24.81 | — |
| 2023-11-30 | 23.89 | $24.81 | 2907 |
| 2023-11-29 | 23.75 | $25.13 | 3532 |
| 2023-11-28 | 23.58 | $24.93 | 7430 |
| 2023-11-27 | 23.43 | $24.62 | 7806 |
| 2023-11-24 | 23.31 | $23.90 | 1400 |
| 2023-11-22 | 23.18 | $23.82 | 201 |
| 2023-11-21 | 23.10 | $23.60 | 1900 |
| 2023-11-20 | 23.02 | $23.60 | 1867 |
| 2023-11-17 | 22.94 | $23.82 | — |
| 2023-11-16 | 22.86 | $23.82 | 1381 |
| 2023-11-15 | 22.81 | $23.10 | 5400 |
| 2023-11-14 | 22.79 | $23.10 | 17744 |
| 2023-11-13 | 22.73 | $22.65 | 5898 |
| 2023-11-10 | 22.69 | $22.60 | 5806 |
| 2023-11-09 | 22.66 | $24.21 | 1287 |
| 2023-11-08 | 22.57 | $24.10 | 8208 |
| 2023-11-07 | 22.48 | $24.47 | 6583 |
| 2023-11-06 | 22.41 | $24.26 | 4929 |
| 2023-11-03 | 22.33 | $24.38 | 4982 |
| 2023-11-02 | 22.20 | $22.95 | 20937 |
| 2023-11-01 | 22.15 | $21.84 | — |
| 2023-10-31 | 22.14 | $21.84 | 674 |
| 2023-10-30 | 22.11 | $21.96 | 8168 |
| 2023-10-27 | 22.10 | $22.22 | 29185 |
| 2023-10-26 | 22.11 | $21.32 | 12231 |
| 2023-10-25 | 22.18 | $22.14 | 2174 |
| 2023-10-24 | 22.19 | $22.07 | 2306 |
| 2023-10-23 | 22.22 | $21.98 | 1443 |
| 2023-10-20 | 22.32 | $22.22 | 10043 |
| 2023-10-19 | 22.41 | $22.71 | 2733 |
| 2023-10-18 | 22.47 | $22.75 | 5717 |
| 2023-10-17 | 22.55 | $21.92 | 2500 |
| 2023-10-16 | 22.66 | $21.92 | 4300 |
| 2023-10-13 | 22.77 | $21.92 | 1908 |
| 2023-10-12 | 22.85 | $22.37 | — |
| 2023-10-11 | 22.91 | $22.37 | 5523 |
| 2023-10-10 | 22.98 | $22.98 | 6181 |
| 2023-10-09 | 23.02 | $22.75 | 1286 |
| 2023-10-06 | 23.05 | $21.76 | 6551 |
| 2023-10-05 | 23.09 | $21.88 | 1778 |
| 2023-10-04 | 23.14 | $21.63 | 5032 |
| 2023-10-03 | 23.20 | $21.40 | 3225 |
| 2023-10-02 | 23.27 | $21.68 | 2372 |
| 2023-09-29 | 23.36 | $22.35 | 10317 |
| 2023-09-28 | 23.43 | $22.72 | 1227 |
| 2023-09-27 | 23.50 | $22.34 | 2751 |
| 2023-09-26 | 23.57 | $22.82 | 4085 |
| 2023-09-25 | 23.60 | $23.98 | 8000 |
| 2023-09-22 | 23.57 | $23.98 | 100 |
| 2023-09-21 | 23.55 | $23.98 | 12817 |
| 2023-09-20 | 23.54 | $24.35 | 3895 |
| 2023-09-19 | 23.47 | $24.09 | 5819 |
| 2023-09-18 | 23.42 | $24.00 | 9393 |
| 2023-09-15 | 23.38 | $23.51 | 20830 |
| 2023-09-14 | 23.38 | $23.71 | 18942 |
| 2023-09-13 | 23.39 | $23.75 | 3100 |
| 2023-09-12 | 23.39 | $23.75 | 5702 |
| 2023-09-11 | 23.47 | $23.30 | 11408 |
| 2023-09-08 | 23.62 | $22.52 | 9019 |
| 2023-09-07 | 23.69 | $22.87 | 2061 |
| 2023-09-06 | 23.76 | $22.84 | 6337 |
| 2023-09-05 | 23.84 | $22.81 | 5019 |
| 2023-09-01 | 23.95 | $23.58 | 2520 |
| 2023-08-31 | 24.02 | $23.75 | 1216 |
| 2023-08-30 | 24.08 | $24.08 | 2085 |
| 2023-08-29 | 24.12 | $23.75 | 3803 |
| 2023-08-28 | 24.20 | $23.44 | 3961 |
| 2023-08-25 | 24.30 | $23.28 | 2652 |
| 2023-08-24 | 24.41 | $23.68 | — |
| 2023-08-23 | 24.56 | $23.68 | 3414 |
| 2023-08-22 | 24.73 | $23.08 | — |
| 2023-08-21 | 24.92 | $23.08 | 750 |
| 2023-08-18 | 25.16 | $23.05 | 1290 |
| 2023-08-17 | 25.41 | $23.68 | 2370 |
| 2023-08-16 | 25.63 | $23.76 | 805 |
| 2023-08-15 | 25.86 | $23.92 | 3305 |
| 2023-08-14 | 26.08 | $25.29 | 2415 |
| 2023-08-11 | 26.22 | $26.19 | 1896 |
| 2023-08-10 | 26.33 | $24.04 | 601 |
| 2023-08-09 | 26.54 | $24.31 | 1202 |
| 2023-08-08 | 26.74 | $24.37 | 279 |
| 2023-08-07 | 26.88 | $24.98 | 100 |
| 2023-08-04 | 27.01 | $24.98 | 1219 |
| 2023-08-03 | 27.13 | $24.89 | 2944 |
| 2023-08-02 | 27.26 | $24.95 | 177 |
| 2023-08-01 | 27.41 | $25.36 | 1002 |
| 2023-07-31 | 27.58 | $25.45 | 248 |
| 2023-07-28 | 27.74 | $25.45 | 1429 |
| 2023-07-27 | 27.89 | $26.75 | 4516 |
| 2023-07-26 | 27.97 | $27.07 | 1563 |
| 2023-07-25 | 28.04 | $26.92 | 8235 |
| 2023-07-24 | 28.11 | $27.90 | 2625 |
| 2023-07-21 | 28.15 | $28.03 | 1596 |
| 2023-07-20 | 28.19 | $28.08 | 1282 |
| 2023-07-19 | 28.24 | $28.27 | 2803 |
| 2023-07-18 | 28.25 | $28.26 | 592 |
| 2023-07-17 | 28.27 | $28.25 | — |
| 2023-07-14 | 28.29 | $28.25 | — |
| 2023-07-13 | 28.31 | $28.25 | 412 |
| 2023-07-12 | 28.31 | $28.25 | 388 |
| 2023-07-11 | 28.29 | $27.25 | 800 |
| 2023-07-10 | 28.31 | $27.50 | 2279 |
| 2023-07-07 | 28.33 | $27.50 | 34802 |
| 2023-07-06 | 28.34 | $27.39 | 424 |
| 2023-07-05 | 28.33 | $28.02 | 506 |
| 2023-07-03 | 28.27 | $28.70 | — |
| 2023-06-30 | 28.10 | $28.70 | 515 |
| 2023-06-29 | 27.93 | $28.44 | — |
| 2023-06-28 | 27.77 | $28.44 | 282 |
| 2023-06-27 | 27.59 | $28.33 | 592 |
| 2023-06-26 | 27.43 | $28.32 | 115 |
| 2023-06-23 | 27.27 | $28.77 | 596 |
| 2023-06-22 | 27.06 | $28.86 | 300 |
| 2023-06-21 | 26.91 | $28.95 | 440 |
| 2023-06-20 | 26.79 | $28.62 | — |
| 2023-06-16 | 26.68 | $28.62 | — |
| 2023-06-15 | 26.57 | $28.62 | 1076 |
| 2023-06-14 | 26.51 | $28.62 | 1104 |
| 2023-06-13 | 26.44 | $28.30 | 536 |
| 2023-06-12 | 26.37 | $27.80 | 3721 |
| 2023-06-09 | 26.29 | $27.75 | — |
| 2023-06-08 | 26.16 | $27.75 | 100 |
| 2023-06-07 | 26.03 | $27.75 | 851 |
| 2023-06-06 | 25.86 | $27.27 | 1109 |
| 2023-06-05 | 25.70 | $26.75 | 3260 |
| 2023-06-02 | 25.53 | $25.32 | — |
| 2023-06-01 | 25.37 | $25.32 | — |
| 2023-05-31 | 25.24 | $25.32 | 944 |
| 2023-05-30 | 25.11 | $24.75 | 1559 |
| 2023-05-26 | 25.04 | $25.09 | — |
| 2023-05-25 | 24.95 | $25.09 | 351 |
| 2023-05-24 | 24.82 | $24.62 | 2502 |
| 2023-05-23 | 24.71 | $25.94 | 1300 |
| 2023-05-22 | 24.55 | $26.48 | — |
| 2023-05-19 | 24.37 | $26.48 | — |
| 2023-05-18 | 24.20 | $26.48 | 300 |
| 2023-05-17 | 24.05 | $27.30 | — |
| 2023-05-16 | 23.88 | $27.30 | 1005 |
| 2023-05-15 | 23.70 | $26.80 | 782 |
| 2023-05-12 | 23.54 | $26.14 | 1178 |
| 2023-05-11 | 23.41 | $25.33 | 295 |
| 2023-05-10 | 23.34 | $25.14 | 6384 |
| 2023-05-09 | 23.26 | $24.32 | 428 |
| 2023-05-08 | 23.24 | $23.94 | 4147 |
| 2023-05-05 | 23.21 | $23.50 | 977 |
| 2023-05-04 | 23.19 | $22.01 | 329 |
| 2023-05-03 | 23.30 | $22.73 | — |
| 2023-05-02 | 23.36 | $22.73 | 2128 |
| 2023-05-01 | 23.44 | $23.36 | 624 |
| 2023-04-28 | 23.49 | $23.32 | 1409 |
| 2023-04-27 | 23.50 | $22.47 | 304 |
| 2023-04-26 | 23.52 | $22.39 | 620 |
| 2023-04-25 | 23.54 | $22.76 | 216 |
| 2023-04-24 | 23.55 | $22.96 | 100 |
| 2023-04-21 | 23.55 | $22.96 | 592 |
| 2023-04-20 | 23.53 | $23.55 | 2254 |
| 2023-04-19 | 23.48 | $23.84 | — |
| 2023-04-18 | 23.44 | $23.84 | 471 |
| 2023-04-17 | 23.40 | $23.53 | 209 |
| 2023-04-14 | 23.38 | $23.50 | 152 |
| 2023-04-13 | 23.38 | $23.95 | 100 |
| 2023-04-12 | 23.37 | $23.60 | 100 |
| 2023-04-11 | 23.39 | $23.89 | 112 |
| 2023-04-10 | 23.41 | $23.22 | — |
| 2023-04-06 | 23.49 | $23.22 | 1017 |
| 2023-04-05 | 23.67 | $24.08 | — |
| 2023-04-04 | 23.81 | $24.09 | 626 |
| 2023-04-03 | 23.95 | $24.24 | 3194 |
| 2023-03-31 | 24.09 | $24.45 | 590 |
| 2023-03-30 | 24.21 | $23.48 | 403 |
| 2023-03-29 | 24.40 | $22.86 | — |
| 2023-03-28 | 24.68 | $22.86 | 100 |
| 2023-03-27 | 24.81 | $22.85 | 143 |
| 2023-03-24 | 24.92 | $23.05 | 1536 |
| 2023-03-23 | 25.01 | $22.56 | — |
| 2023-03-22 | 25.17 | $22.56 | 974 |
| 2023-03-21 | 25.37 | $23.00 | 331 |
| 2023-03-20 | 25.55 | $23.02 | 450 |
| 2023-03-17 | 25.78 | $23.19 | 422 |
| 2023-03-16 | 26.01 | $23.41 | 1878 |
| 2023-03-15 | 26.24 | $23.84 | — |
| 2023-03-14 | 26.48 | $23.85 | 260 |
| 2023-03-13 | 26.73 | $24.35 | 473 |
| 2023-03-10 | 26.96 | $24.78 | 2290 |
| 2023-03-09 | 27.20 | $26.92 | 100 |
| 2023-03-08 | 27.51 | $26.92 | — |
| 2023-03-07 | 27.74 | $26.92 | — |
| 2023-03-06 | 27.98 | $26.92 | — |
| 2023-03-03 | 28.26 | $26.80 | 2500 |
| 2023-03-02 | 28.55 | $27.34 | 8029 |
| 2023-03-01 | 28.75 | $28.49 | 3900 |
| 2023-02-28 | 28.90 | $25.42 | 10200 |
| 2023-02-27 | 29.18 | $24.99 | — |
| 2023-02-24 | 29.50 | $24.99 | 414 |
| 2023-02-23 | 29.83 | $25.74 | 923 |
| 2023-02-22 | 30.15 | $26.57 | — |
| 2023-02-21 | 30.45 | $26.57 | 682 |
| 2023-02-17 | 30.75 | $27.58 | 853 |
| 2023-02-16 | 31.04 | $27.82 | 1269 |
| 2023-02-15 | 31.27 | $27.96 | 556 |
| 2023-02-14 | 31.54 | $28.78 | 3038 |
| 2023-02-13 | 31.77 | $28.78 | 634 |
| 2023-02-10 | 32.02 | $28.95 | 1304 |
| 2023-02-09 | 32.25 | $29.56 | 1244 |
| 2023-02-08 | 32.43 | $33.15 | 1064 |
| 2023-02-07 | 32.47 | $31.57 | — |
| 2023-02-06 | 32.59 | $31.56 | 916 |
| 2023-02-03 | 32.68 | $32.56 | — |
| 2023-02-02 | 32.69 | $32.56 | 700 |
| 2023-02-01 | 32.74 | $31.48 | 400 |
| 2023-01-31 | 32.87 | $31.48 | 8158 |
| 2023-01-30 | 32.95 | $31.02 | 778 |
| 2023-01-27 | 33.06 | $31.23 | 477 |
| 2023-01-26 | 33.15 | $31.75 | 1402 |
| 2023-01-25 | 33.22 | $32.12 | 981 |
| 2023-01-24 | 33.28 | $32.45 | 437 |
| 2023-01-23 | 33.32 | $32.63 | 3407 |
| 2023-01-20 | 33.37 | $33.40 | 5375 |
| 2023-01-19 | 33.38 | $32.49 | 6227 |
| 2023-01-18 | 33.45 | $33.27 | 613 |
| 2023-01-17 | 33.47 | $33.48 | 4840 |
| 2023-01-13 | 33.49 | $33.77 | 4124 |
| 2023-01-12 | 33.48 | $33.37 | 10284 |
| 2023-01-11 | 33.49 | $33.20 | 2794 |
| 2023-01-10 | 33.50 | $34.02 | 2929 |
| 2023-01-09 | 33.44 | $33.92 | 18623 |
| 2023-01-06 | 33.38 | $33.32 | 2913 |
| 2023-01-05 | 33.35 | $32.83 | 3184 |
| 2023-01-04 | 33.32 | $33.60 | 4595 |
| 2023-01-03 | 33.29 | $33.97 | 1944 |
| 2022-12-30 | 33.25 | $33.15 | — |
| 2022-12-29 | 33.19 | $33.15 | 300 |
| 2022-12-28 | 33.13 | $33.15 | 4965 |
| 2022-12-27 | 33.05 | $33.20 | — |
| 2022-12-23 | 32.96 | $33.20 | — |
| 2022-12-22 | 32.87 | $33.19 | 4790 |
| 2022-12-21 | 32.78 | $33.65 | 1045 |
| 2022-12-20 | 32.66 | $33.74 | — |
| 2022-12-19 | 32.55 | $33.74 | — |
| 2022-12-16 | 32.49 | $33.74 | 650 |
| 2022-12-15 | 32.44 | $33.96 | 1263 |
| 2022-12-14 | 32.37 | $33.50 | 100 |
| 2022-12-13 | 32.33 | $33.50 | — |
| 2022-12-12 | 32.32 | $33.50 | 731 |
| 2022-12-09 | 32.31 | $32.74 | — |
| 2022-12-08 | 32.36 | $32.74 | — |
| 2022-12-07 | 32.34 | $32.74 | 1700 |
| 2022-12-06 | 32.32 | $32.26 | 500 |
| 2022-12-05 | 32.36 | $33.07 | 900 |
| 2022-12-02 | 32.27 | $33.12 | 1000 |
| 2022-12-01 | 32.04 | $31.96 | — |
| 2022-11-30 | 31.87 | $31.96 | 402 |
| 2022-11-29 | 31.67 | $31.42 | 229 |
| 2022-11-28 | 31.55 | $31.40 | — |
| 2022-11-25 | 31.40 | $31.40 | 100 |
| 2022-11-23 | 31.20 | $31.40 | — |
| 2022-11-22 | 30.98 | $31.40 | 100 |
| 2022-11-21 | 30.75 | $31.40 | 662 |
| 2022-11-18 | 30.45 | $32.65 | — |
| 2022-11-17 | 30.07 | $32.65 | — |
| 2022-11-16 | 29.68 | $32.65 | — |
| 2022-11-15 | 29.29 | $32.65 | 911 |
| 2022-11-14 | 28.89 | $33.30 | — |
| 2022-11-11 | 28.45 | $33.30 | 103 |
| 2022-11-10 | 28.03 | $33.65 | 11403 |
| 2022-11-09 | 27.62 | $32.36 | 14000 |
| 2022-11-08 | 27.22 | $32.36 | 669 |
| 2022-11-07 | 26.82 | $33.07 | 1743 |
| 2022-11-04 | 26.32 | $31.35 | 793 |
| 2022-11-03 | 26.00 | $28.46 | 424 |
| 2022-11-02 | 25.83 | $28.50 | 2818 |
| 2022-11-01 | 25.65 | $27.95 | 100 |
| 2022-10-31 | 25.50 | $29.19 | 970 |
| 2022-10-28 | 25.29 | $28.24 | 575 |
| 2022-10-27 | 25.09 | $27.52 | 1192 |
| 2022-10-26 | 24.92 | $27.03 | 2962 |
| 2022-10-25 | 24.78 | $26.67 | 863 |
| 2022-10-24 | 24.57 | $25.52 | 1145 |
| 2022-10-21 | 24.42 | $24.88 | — |
| 2022-10-20 | 24.31 | $24.88 | — |
| 2022-10-19 | 24.22 | $24.88 | 719 |
| 2022-10-18 | 24.20 | $24.60 | — |
| 2022-10-17 | 24.17 | $24.60 | 2104 |
| 2022-10-14 | 24.18 | $24.88 | 2500 |
| 2022-10-13 | 24.19 | $25.50 | 445 |
| 2022-10-12 | 24.28 | $24.27 | 241 |
| 2022-10-11 | 24.44 | $24.48 | 1804 |
| 2022-10-10 | 24.59 | $22.90 | 200 |
| 2022-10-07 | 24.82 | $25.00 | — |
| 2022-10-06 | 24.93 | $25.00 | — |
| 2022-10-05 | 24.98 | $25.00 | — |
| 2022-10-04 | 25.02 | $25.00 | — |
| 2022-10-03 | 25.10 | $25.00 | 1277 |
| 2022-09-30 | 25.18 | $24.23 | 2612 |
| 2022-09-29 | 25.24 | $24.02 | 220 |
| 2022-09-28 | 25.36 | $24.22 | 1600 |
| 2022-09-27 | 25.51 | $22.57 | 2900 |
| 2022-09-26 | 25.79 | $22.57 | — |
| 2022-09-23 | 26.08 | $22.57 | 1322 |
| 2022-09-22 | 26.43 | $23.18 | 2126 |
| 2022-09-21 | 26.75 | $24.48 | 900 |
| 2022-09-20 | 26.96 | $23.95 | 1504 |
| 2022-09-19 | 27.23 | $24.82 | 3586 |
| 2022-09-16 | 27.49 | $24.94 | 512 |
| 2022-09-15 | 27.80 | $27.48 | — |
| 2022-09-14 | 27.99 | $27.48 | — |
| 2022-09-13 | 28.17 | $27.48 | 380 |
| 2022-09-12 | 28.35 | $27.36 | — |
| 2022-09-09 | 28.60 | $27.36 | 104 |
| 2022-09-08 | 28.84 | $25.90 | — |
| 2022-09-07 | 29.17 | $25.90 | 600 |
| 2022-09-06 | 29.50 | $26.55 | — |
| 2022-09-02 | 29.77 | $26.55 | 100 |
| 2022-09-01 | 29.99 | $25.41 | 558 |
| 2022-08-31 | 30.15 | $26.41 | 256 |
| 2022-08-30 | 30.25 | $27.30 | 159 |
| 2022-08-29 | 30.26 | $28.06 | 1543 |
| 2022-08-26 | 30.26 | $28.40 | 525 |
| 2022-08-25 | 30.25 | $29.54 | — |
| 2022-08-24 | 30.17 | $29.54 | 421 |
| 2022-08-23 | 30.05 | $28.79 | 1100 |
| 2022-08-22 | 29.97 | $29.39 | 405 |
| 2022-08-19 | 29.84 | $30.04 | 254 |
| 2022-08-18 | 29.67 | $31.14 | 490 |
| 2022-08-17 | 29.43 | $31.15 | 6560 |
| 2022-08-16 | 29.20 | $31.20 | 377 |
| 2022-08-15 | 28.94 | $31.10 | 1610 |
| 2022-08-12 | 28.67 | $32.20 | 210 |
| 2022-08-11 | 28.33 | $32.22 | 420 |
| 2022-08-10 | 27.97 | $32.54 | 881 |
| 2022-08-09 | 27.60 | $32.47 | 528 |
| 2022-08-08 | 27.24 | $32.00 | 1082 |
| 2022-08-05 | 26.90 | $30.93 | 1612 |
| 2022-08-04 | 26.63 | $28.53 | — |
| 2022-08-03 | 26.47 | $28.53 | 344 |
| 2022-08-02 | 26.32 | $27.42 | 445 |
| 2022-08-01 | 26.22 | $28.10 | — |
| 2022-07-29 | 26.16 | $28.10 | 2215 |
| 2022-07-28 | 26.04 | $27.95 | 2130 |
| 2022-07-27 | 25.93 | $27.30 | 348 |
| 2022-07-26 | 25.89 | $27.13 | 1000 |
| 2022-07-25 | 25.91 | $26.68 | — |
| 2022-07-22 | 25.92 | $26.68 | 1851 |
| 2022-07-21 | 25.86 | $26.43 | — |
| 2022-07-20 | 25.84 | $26.43 | 5000 |
| 2022-07-19 | 25.82 | $26.01 | 100 |
| 2022-07-18 | 25.77 | $25.71 | 152 |
| 2022-07-15 | 25.73 | $25.38 | 836 |
| 2022-07-14 | 25.74 | $25.14 | 7900 |
| 2022-07-13 | 25.77 | $25.14 | — |
| 2022-07-12 | 25.85 | $25.14 | 13808 |
| 2022-07-11 | 25.94 | $25.32 | 2936 |
| 2022-07-08 | 26.07 | $25.47 | 19192 |
| 2022-07-07 | 26.23 | $25.40 | — |
| 2022-07-06 | 26.35 | $25.40 | — |
| 2022-07-05 | 26.45 | $25.40 | 360 |
| 2022-07-01 | 26.55 | $26.95 | 466 |
| 2022-06-30 | 26.58 | $25.76 | — |
| 2022-06-29 | 26.67 | $25.76 | 2238 |
| 2022-06-28 | 26.76 | $26.37 | 1550 |
| 2022-06-27 | 26.74 | $27.54 | 1033 |
| 2022-06-24 | 26.66 | $27.06 | 1300 |
| 2022-06-23 | 26.57 | $25.45 | 478 |
| 2022-06-22 | 26.55 | $26.00 | 1900 |
| 2022-06-21 | 26.49 | $26.00 | 352 |
| 2022-06-17 | 26.52 | $24.92 | 570 |
| 2022-06-16 | 26.60 | $25.00 | 778 |
| 2022-06-15 | 26.67 | $25.65 | 1900 |
| 2022-06-14 | 26.72 | $25.57 | 3262 |
| 2022-06-13 | 26.76 | $26.83 | — |
| 2022-06-10 | 26.74 | $26.83 | 400 |
| 2022-06-09 | 26.56 | $28.10 | 100 |
| 2022-06-08 | 26.33 | $28.55 | — |
| 2022-06-07 | 26.08 | $27.81 | 4801 |
| 2022-06-06 | 26.04 | $27.47 | — |
| 2022-06-03 | 26.03 | $27.47 | — |
| 2022-06-02 | 25.89 | $27.47 | — |
| 2022-06-01 | 25.74 | $27.47 | 1116 |
| 2022-05-31 | 25.53 | $27.55 | 2400 |
| 2022-05-27 | 25.31 | $26.00 | 400 |
| 2022-05-26 | 25.32 | $26.00 | 600 |
| 2022-05-25 | 25.27 | $25.24 | 2800 |
| 2022-05-24 | 25.26 | $25.04 | 100 |
| 2022-05-23 | 25.28 | $24.88 | 1300 |
| 2022-05-20 | 25.39 | $26.51 | — |
| 2022-05-19 | 25.36 | $26.51 | 800 |
| 2022-05-18 | 25.38 | $26.44 | 600 |
| 2022-05-17 | 25.39 | $26.73 | 400 |
| 2022-05-16 | 25.37 | $26.22 | 1070 |
| 2022-05-13 | 25.38 | $26.42 | 520 |
| 2022-05-12 | 25.39 | $23.32 | 1852 |
| 2022-05-11 | 25.50 | $23.45 | 3900 |
| 2022-05-10 | 25.64 | $23.57 | 6487 |
| 2022-05-09 | 25.78 | $27.01 | 7193 |
| 2022-05-06 | 25.75 | $27.27 | 610 |
| 2022-05-05 | 25.69 | $24.70 | 1104 |
| 2022-05-04 | 25.82 | $24.51 | 1675 |
| 2022-05-03 | 25.97 | $23.33 | 3401 |
| 2022-05-02 | 26.18 | $22.96 | 2594 |
| 2022-04-29 | 26.41 | $26.27 | 199 |
| 2022-04-28 | 26.47 | $25.01 | — |
| 2022-04-27 | 26.58 | $25.01 | 116 |
| 2022-04-26 | 26.68 | $25.50 | 100 |
| 2022-04-25 | 26.71 | $27.03 | 700 |
| 2022-04-22 | 26.68 | $25.97 | 1500 |
| 2022-04-21 | 26.71 | $26.89 | 400 |
| 2022-04-20 | 26.72 | $26.63 | 480 |
| 2022-04-19 | 26.66 | $26.30 | 900 |
| 2022-04-18 | 26.62 | $26.54 | — |
| 2022-04-14 | 26.57 | $26.54 | 200 |
| 2022-04-13 | 26.50 | $25.56 | 200 |
| 2022-04-12 | 26.41 | $26.11 | 1400 |
| 2022-04-11 | 26.25 | $26.42 | — |
| 2022-04-08 | 26.10 | $26.42 | 2500 |
| 2022-04-07 | 25.97 | $26.11 | 2000 |
| 2022-04-06 | 25.83 | $27.25 | 100 |
| 2022-04-05 | 25.63 | $27.52 | — |
| 2022-04-04 | 25.42 | $27.52 | 1700 |
| 2022-04-01 | 25.21 | $27.51 | 112 |
| 2022-03-31 | 25.04 | $27.48 | 620 |
| 2022-03-30 | 24.95 | $27.20 | — |
| 2022-03-29 | 24.92 | $27.20 | 673 |
| 2022-03-28 | 24.88 | $25.99 | 1605 |
| 2022-03-25 | 24.93 | $26.56 | — |
| 2022-03-24 | 25.00 | $26.56 | 1201 |
| 2022-03-23 | 25.02 | $26.94 | 4720 |
| 2022-03-22 | 25.13 | $25.45 | — |
| 2022-03-21 | 25.34 | $25.53 | 500 |
| 2022-03-18 | 25.60 | $25.52 | — |
| 2022-03-17 | 25.83 | $25.11 | 100 |
| 2022-03-16 | 26.07 | $23.81 | 211 |
| 2022-03-15 | 26.38 | $22.92 | 1611 |
| 2022-03-14 | 26.76 | $23.49 | 200 |
| 2022-03-11 | 27.31 | $23.77 | 266 |
| 2022-03-10 | 27.97 | $23.34 | 228 |
| 2022-03-09 | 28.64 | $23.20 | 220 |
| 2022-03-08 | 29.25 | $23.27 | 4251 |
| 2022-03-07 | 29.81 | $23.42 | 2550 |
| 2022-03-04 | 30.37 | $23.98 | 3148 |
| 2022-03-03 | 30.86 | $25.74 | 657 |
| 2022-03-02 | 31.29 | $26.59 | 9900 |
| 2022-03-01 | 31.70 | $26.52 | 8000 |
| 2022-02-28 | 32.06 | $26.89 | 3651 |
| 2022-02-25 | 32.37 | $27.95 | 166 |
| 2022-02-24 | 32.63 | $26.92 | 1400 |
| 2022-02-23 | 32.97 | $29.18 | 400 |
| 2022-02-22 | 33.17 | $29.76 | 1404 |
| 2022-02-18 | 33.32 | $30.67 | 575 |
| 2022-02-17 | 33.54 | $30.01 | 2900 |
| 2022-02-16 | 33.84 | $29.92 | 500 |
| 2022-02-15 | 34.13 | $30.00 | 1800 |
| 2022-02-14 | 34.42 | $30.52 | 800 |
| 2022-02-11 | 34.70 | $34.64 | 185 |
| 2022-02-10 | 34.77 | $36.85 | — |
| 2022-02-09 | 34.73 | $36.85 | 1100 |
| 2022-02-08 | 34.71 | $35.41 | 3200 |
| 2022-02-07 | 34.69 | $34.49 | — |
| 2022-02-04 | 34.76 | $34.49 | 400 |
| 2022-02-03 | 34.95 | $33.78 | 800 |
| 2022-02-02 | 35.15 | $34.45 | 1000 |
| 2022-02-01 | 35.32 | $34.64 | 1700 |
| 2022-01-31 | 35.47 | $33.81 | 3400 |
| 2022-01-28 | 35.66 | $32.99 | 4100 |
| 2022-01-27 | 35.88 | $33.31 | 35368 |
| 2022-01-26 | 36.10 | $33.54 | 3807 |
| 2022-01-25 | 36.16 | $33.34 | 7855 |
| 2022-01-24 | 36.32 | $32.79 | 2166 |
| 2022-01-21 | 36.52 | $35.04 | 1900 |
| 2022-01-20 | 36.59 | $36.03 | 6067 |
| 2022-01-19 | 36.57 | $35.57 | 3652 |
| 2022-01-18 | 36.55 | $35.85 | 1492 |
| 2022-01-14 | 36.48 | $36.17 | 3936 |
| 2022-01-13 | 36.44 | $36.07 | 365 |
| 2022-01-12 | 36.31 | $36.03 | 854 |
| 2022-01-11 | 36.19 | $36.36 | 1800 |
| 2022-01-10 | 36.03 | $35.04 | 1103 |
| 2022-01-07 | 35.97 | $35.84 | 3250 |
| 2022-01-06 | 35.90 | $38.34 | 300 |
| 2022-01-05 | 35.73 | $37.79 | 450 |
| 2022-01-04 | 35.59 | $37.87 | 310 |
| 2022-01-03 | 35.40 | $37.59 | — |
| 2021-12-31 | 35.18 | $37.59 | 400 |
| 2021-12-30 | 35.00 | $37.45 | 900 |
| 2021-12-29 | 34.80 | $37.67 | 700 |
| 2021-12-28 | 34.64 | $34.70 | 400 |
| 2021-12-27 | 34.62 | $36.66 | — |
| 2021-12-23 | 34.57 | $36.66 | 300 |
| 2021-12-22 | 34.56 | $36.62 | 400 |
| 2021-12-21 | 34.51 | $35.56 | 1800 |
| 2021-12-20 | 34.61 | $35.15 | 400 |
| 2021-12-17 | 34.72 | $34.42 | 300 |
| 2021-12-16 | 34.83 | $35.31 | 2800 |
| 2021-12-15 | 34.85 | $33.57 | 3300 |
| 2021-12-14 | 34.91 | $33.53 | 4000 |
| 2021-12-13 | 34.95 | $33.15 | 1900 |
| 2021-12-10 | 34.97 | $33.87 | 500 |
| 2021-12-09 | 34.95 | $34.49 | 200 |
| 2021-12-08 | 34.95 | $34.98 | — |
| 2021-12-07 | 34.98 | $34.98 | 5300 |
| 2021-12-06 | 35.07 | $34.12 | 7600 |
| 2021-12-03 | 35.26 | $33.04 | 5600 |
| 2021-12-02 | 35.43 | $34.04 | 4300 |
| 2021-12-01 | 35.54 | $33.46 | 9000 |
| 2021-11-30 | 35.65 | $34.43 | 9300 |
| 2021-11-29 | 35.69 | $34.44 | 1200 |
| 2021-11-26 | 35.67 | $35.58 | 8200 |
| 2021-11-24 | 35.59 | $36.42 | 1600 |
| 2021-11-23 | 35.47 | $35.59 | 3700 |
| 2021-11-22 | 35.43 | $37.62 | 500 |
| 2021-11-19 | 35.26 | $37.40 | 400 |
| 2021-11-18 | 35.15 | $36.51 | 3100 |
| 2021-11-17 | 35.08 | $35.85 | 2500 |
| 2021-11-16 | 35.03 | $34.63 | 2700 |
| 2021-11-15 | 35.03 | $34.42 | 1800 |
| 2021-11-12 | 35.05 | $33.53 | 1500 |
| 2021-11-11 | 35.11 | $33.50 | 1300 |
| 2021-11-10 | 35.13 | $34.42 | 800 |
| 2021-11-09 | 35.10 | $35.65 | 3100 |
| 2021-11-08 | 34.98 | $36.75 | 9900 |
| 2021-11-05 | 34.81 | $37.93 | 1800 |
| 2021-11-04 | 34.58 | $36.41 | 1200 |
| 2021-11-03 | 34.43 | $36.35 | 1200 |
| 2021-11-02 | 34.19 | $35.52 | 3200 |
| 2021-11-01 | 34.05 | $35.33 | 1200 |
| 2021-10-29 | 33.88 | $34.02 | — |
| 2021-10-28 | 33.85 | $34.02 | 3900 |
| 2021-10-27 | 33.84 | $33.86 | 400 |
| 2021-10-26 | 33.87 | $34.85 | 300 |
| 2021-10-25 | 33.81 | $34.29 | 200 |
| 2021-10-22 | 33.80 | $35.16 | 3000 |
| 2021-10-21 | 33.79 | $35.21 | 2000 |
| 2021-10-20 | 33.77 | $34.70 | — |
| 2021-10-19 | 33.77 | $34.70 | 4700 |
| 2021-10-18 | 33.70 | $34.75 | — |
| 2021-10-15 | 33.65 | $34.75 | 400 |
| 2021-10-14 | 33.69 | $33.88 | 300 |
| 2021-10-13 | 33.78 | $33.93 | 200 |
| 2021-10-12 | 33.82 | $33.19 | 300 |
| 2021-10-11 | 33.90 | $33.37 | — |
| 2021-10-08 | 33.94 | $33.37 | — |
| 2021-10-07 | 34.06 | $33.37 | 600 |
| 2021-10-06 | 34.19 | $31.56 | 600 |
| 2021-10-05 | 34.44 | $32.63 | 3900 |
| 2021-10-04 | 34.67 | $31.92 | 5900 |
| 2021-10-01 | 34.98 | $33.58 | 1300 |
| 2021-09-30 | 35.18 | $33.81 | 21900 |
| 2021-09-29 | 35.34 | $34.41 | 800 |
| 2021-09-28 | 35.43 | $33.64 | 1300 |
| 2021-09-27 | 35.60 | $34.15 | 14600 |
| 2021-09-24 | 35.70 | $34.90 | 400 |
| 2021-09-23 | 35.76 | $34.72 | — |
| 2021-09-22 | 35.84 | $34.72 | 600 |
| 2021-09-21 | 35.92 | $33.38 | 1200 |
| 2021-09-20 | 36.06 | $33.76 | 1800 |
| 2021-09-17 | 36.17 | $35.59 | 1300 |
| 2021-09-16 | 36.19 | $35.52 | 2800 |
| 2021-09-15 | 36.23 | $34.87 | 1200 |
| 2021-09-14 | 36.34 | $34.75 | 3700 |
| 2021-09-13 | 36.50 | $34.16 | 5700 |
| 2021-09-10 | 36.69 | $35.84 | 200 |
| 2021-09-09 | 36.82 | $35.80 | 2000 |
| 2021-09-08 | 36.96 | $36.55 | 2900 |
| 2021-09-07 | 37.03 | $37.30 | 1100 |
| 2021-09-03 | 37.12 | $38.06 | 5000 |
| 2021-09-02 | 37.11 | $37.72 | 5600 |
| 2021-09-01 | 37.14 | $36.97 | 1600 |
| 2021-08-31 | 37.10 | $36.27 | 3000 |
| 2021-08-30 | 37.14 | $36.96 | 1200 |
| 2021-08-27 | 37.14 | $36.14 | 900 |
| 2021-08-26 | 37.18 | $36.14 | 200 |
| 2021-08-25 | 37.23 | $36.35 | 200 |
| 2021-08-24 | 37.23 | $36.26 | 300 |
| 2021-08-23 | 37.21 | $36.22 | 1300 |
| 2021-08-20 | 37.22 | $35.85 | 3200 |
| 2021-08-19 | 37.25 | $36.06 | 7900 |
| 2021-08-18 | 37.25 | $36.35 | 52300 |
| 2021-08-17 | 37.21 | $36.96 | 23600 |
| 2021-08-16 | 37.09 | $37.98 | 2800 |
| 2021-08-13 | 36.91 | $37.96 | 2700 |
| 2021-08-12 | 36.74 | $38.46 | 6900 |
| 2021-08-11 | 36.48 | $38.62 | 300 |
| 2021-08-10 | 36.23 | $37.97 | 600 |
| 2021-08-09 | 35.97 | $39.12 | 1100 |
| 2021-08-06 | 35.68 | $37.75 | 1300 |
| 2021-08-05 | 35.49 | $38.33 | 2800 |
| 2021-08-04 | 35.25 | $36.32 | 2000 |
| 2021-08-03 | 35.09 | $36.97 | 2600 |
| 2021-08-02 | 34.92 | $37.00 | — |
| 2021-07-30 | 34.82 | $37.00 | 4300 |
| 2021-07-29 | 34.61 | $36.99 | 1100 |
| 2021-07-28 | 34.41 | $36.48 | 1800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.91
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.18
Average
29.03
Maximum
36.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.91 | $30.38 | 3000 |
| 2026-07-23 | 30.96 | $29.99 | 800 |
| 2026-07-22 | 31.06 | $30.37 | 24324 |
| 2026-07-21 | 31.14 | $30.81 | 1700 |
| 2026-07-20 | 31.17 | $31.41 | 325 |
| 2026-07-17 | 31.15 | $31.41 | 2522 |
| 2026-07-16 | 31.12 | $31.48 | 17014 |
| 2026-07-15 | 31.08 | $31.95 | 1041 |
| 2026-07-14 | 30.99 | $31.00 | 300 |
| 2026-07-13 | 30.99 | $31.00 | 24904 |
| 2026-07-10 | 30.99 | $30.98 | 8700 |
| 2026-07-09 | 30.99 | $31.95 | 120326 |
| 2026-07-08 | 30.89 | $31.85 | 13700 |
| 2026-07-07 | 30.78 | $31.84 | — |
| 2026-07-06 | 30.67 | $31.84 | 100 |
| 2026-07-02 | 30.55 | $31.96 | 919 |
| 2026-07-01 | 30.40 | $31.50 | 201 |
| 2026-06-30 | 30.29 | $31.20 | 7741 |
| 2026-06-29 | 30.19 | $31.02 | 13046 |
| 2026-06-26 | 30.10 | $30.36 | 8144 |
| 2026-06-25 | 30.07 | $29.32 | 4 |
| 2026-06-24 | 30.15 | $29.32 | 4 |
| 2026-06-23 | 30.24 | $29.32 | 6300 |
| 2026-06-22 | 30.34 | $30.16 | 4 |
| 2026-06-18 | 30.36 | $30.16 | 5511 |
| 2026-06-17 | 30.38 | $30.55 | 100 |
| 2026-06-16 | 30.36 | $30.55 | 600 |
| 2026-06-15 | 30.34 | $30.55 | 23202 |
| 2026-06-12 | 30.32 | $30.32 | 600 |
| 2026-06-11 | 30.32 | $30.32 | 57210 |
| 2026-06-10 | 30.32 | $30.91 | 10200 |
| 2026-06-09 | 30.26 | $30.36 | — |
| 2026-06-08 | 30.25 | $30.36 | 11200 |
| 2026-06-05 | 30.23 | $29.92 | 9030 |
| 2026-06-04 | 30.27 | $29.81 | 11625 |
| 2026-06-03 | 30.31 | $29.32 | 9202 |
| 2026-06-02 | 30.42 | $29.22 | 1300 |
| 2026-06-01 | 30.55 | $29.73 | 100 |
| 2026-05-29 | 30.63 | $29.73 | 39700 |
| 2026-05-28 | 30.73 | $30.15 | 104223 |
| 2026-05-27 | 30.79 | $30.00 | 300 |
| 2026-05-26 | 30.87 | $30.00 | 5300 |
| 2026-05-22 | 30.96 | $29.82 | 3238 |
| 2026-05-21 | 31.08 | $29.93 | 400 |
| 2026-05-20 | 31.20 | $29.94 | 1500 |
| 2026-05-19 | 31.34 | $29.94 | 20800 |
| 2026-05-18 | 31.48 | $29.69 | 1000 |
| 2026-05-15 | 31.67 | $29.90 | 10800 |
| 2026-05-14 | 31.86 | $30.05 | 20700 |
| 2026-05-13 | 32.05 | $29.93 | 5539 |
| 2026-05-12 | 32.27 | $30.47 | 17148 |
| 2026-05-11 | 32.46 | $30.67 | 17800 |
| 2026-05-08 | 32.65 | $30.80 | 50400 |
| 2026-05-07 | 32.84 | $31.84 | 17812 |
| 2026-05-06 | 32.95 | $32.87 | 178 |
| 2026-05-05 | 32.96 | $32.87 | 178 |
| 2026-05-04 | 32.97 | $32.87 | 22100 |
| 2026-05-01 | 32.98 | $33.00 | 5000 |
| 2026-04-30 | 32.98 | $32.38 | 19900 |
| 2026-04-29 | 33.04 | $32.75 | 8938 |
| 2026-04-28 | 33.07 | $31.72 | 5400 |
| 2026-04-27 | 33.21 | $32.52 | 44628 |
| 2026-04-24 | 33.28 | $34.12 | 100 |
| 2026-04-23 | 33.20 | $34.12 | 3500 |
| 2026-04-22 | 33.10 | $34.53 | 9100 |
| 2026-04-21 | 32.95 | $34.70 | 16 |
| 2026-04-20 | 32.76 | $34.70 | 9909 |
| 2026-04-17 | 32.56 | $34.59 | 9200 |
| 2026-04-16 | 32.35 | $34.42 | 9546 |
| 2026-04-15 | 32.13 | $33.08 | 40 |
| 2026-04-14 | 32.03 | $33.08 | 40 |
| 2026-04-13 | 31.92 | $33.08 | 9400 |
| 2026-04-10 | 31.80 | $32.81 | 14913 |
| 2026-04-09 | 31.69 | $32.99 | 60 |
| 2026-04-08 | 31.55 | $32.99 | 24200 |
| 2026-04-07 | 31.40 | $30.39 | 7800 |
| 2026-04-06 | 31.51 | $30.30 | 6006 |
| 2026-04-02 | 31.64 | $30.40 | 2915 |
| 2026-04-01 | 31.77 | $30.36 | 5631 |
| 2026-03-31 | 31.91 | $30.74 | 100 |
| 2026-03-30 | 32.04 | $30.74 | 5902 |
| 2026-03-27 | 32.17 | $31.45 | 300 |
| 2026-03-26 | 32.25 | $31.45 | 300 |
| 2026-03-25 | 32.33 | $31.45 | 2300 |
| 2026-03-24 | 32.43 | $31.70 | 4238 |
| 2026-03-23 | 32.50 | $31.73 | 11700 |
| 2026-03-20 | 32.58 | $31.32 | 47100 |
| 2026-03-19 | 32.72 | $31.45 | 6134 |
| 2026-03-18 | 32.85 | $32.70 | 3705 |
| 2026-03-17 | 32.87 | $32.48 | 800 |
| 2026-03-16 | 32.91 | $32.48 | 4400 |
| 2026-03-13 | 32.95 | $31.95 | 2201 |
| 2026-03-12 | 33.06 | $32.44 | 200 |
| 2026-03-11 | 33.12 | $32.44 | 1836 |
| 2026-03-10 | 33.19 | $32.51 | 200 |
| 2026-03-09 | 33.27 | $32.00 | 1600 |
| 2026-03-06 | 33.40 | $33.18 | 2 |
| 2026-03-05 | 33.42 | $33.18 | 300 |
| 2026-03-04 | 33.45 | $33.18 | 3200 |
| 2026-03-03 | 33.47 | $33.60 | 8624 |
| 2026-03-02 | 33.46 | $34.77 | 7830 |
| 2026-02-27 | 33.32 | $33.17 | 200 |
| 2026-02-26 | 33.34 | $33.17 | 200 |
| 2026-02-25 | 33.36 | $33.17 | 4900 |
| 2026-02-24 | 33.38 | $34.00 | 200 |
| 2026-02-23 | 33.31 | $34.00 | 200 |
| 2026-02-20 | 33.24 | $34.00 | 7502 |
| 2026-02-19 | 33.16 | $34.82 | 1142 |
| 2026-02-18 | 32.98 | $35.71 | 1525 |
| 2026-02-17 | 32.70 | $36.25 | 23527 |
| 2026-02-13 | 32.32 | $36.11 | 26618 |
| 2026-02-12 | 31.93 | $32.79 | 3400 |
| 2026-02-11 | 31.83 | $32.33 | 3743 |
| 2026-02-10 | 31.78 | $32.50 | — |
| 2026-02-09 | 31.71 | $32.50 | 1500 |
| 2026-02-06 | 31.62 | $32.21 | 4300 |
| 2026-02-05 | 31.56 | $32.25 | 800 |
| 2026-02-04 | 31.49 | $32.35 | 6000 |
| 2026-02-03 | 31.40 | $30.73 | 6210 |
| 2026-02-02 | 31.47 | $30.94 | 12500 |
| 2026-01-30 | 31.53 | $30.23 | — |
| 2026-01-29 | 31.66 | $30.23 | 5211 |
| 2026-01-28 | 31.81 | $31.56 | 100 |
| 2026-01-27 | 31.84 | $31.56 | 100 |
| 2026-01-26 | 31.87 | $31.56 | 100 |
| 2026-01-23 | 31.90 | $31.56 | 1600 |
| 2026-01-22 | 31.94 | $31.81 | 3600 |
| 2026-01-21 | 31.95 | $31.84 | 6500 |
| 2026-01-20 | 31.96 | $32.67 | 2237 |
| 2026-01-16 | 31.89 | $32.94 | 1600 |
| 2026-01-15 | 31.78 | $33.84 | 3100 |
| 2026-01-14 | 31.56 | $32.32 | 100 |
| 2026-01-13 | 31.48 | $32.32 | 1007 |
| 2026-01-12 | 31.39 | $32.83 | 3010 |
| 2026-01-09 | 31.24 | $32.54 | 300 |
| 2026-01-08 | 31.10 | $32.54 | 4544 |
| 2026-01-07 | 30.95 | $32.10 | 7000 |
| 2026-01-06 | 30.83 | $32.61 | 14321 |
| 2026-01-05 | 30.64 | $32.38 | 18633 |
| 2026-01-02 | 30.46 | $31.25 | 200 |
| 2025-12-31 | 30.37 | $31.25 | 200 |
| 2025-12-30 | 30.28 | $31.25 | 3100 |
| 2025-12-29 | 30.18 | $31.34 | 4217 |
| 2025-12-26 | 30.06 | $31.42 | 200 |
| 2025-12-24 | 29.91 | $31.42 | 2830 |
| 2025-12-23 | 29.75 | $31.57 | 200 |
| 2025-12-22 | 29.56 | $31.57 | 8200 |
| 2025-12-19 | 29.35 | $31.41 | 200 |
| 2025-12-18 | 29.14 | $31.41 | 4500 |
| 2025-12-17 | 28.90 | $30.95 | 10900 |
| 2025-12-16 | 28.68 | $30.12 | 5028 |
| 2025-12-15 | 28.53 | $28.91 | 1907 |
| 2025-12-12 | 28.49 | $29.02 | — |
| 2025-12-11 | 28.43 | $29.02 | 2800 |
| 2025-12-10 | 28.37 | $29.15 | 4347 |
| 2025-12-09 | 28.29 | $28.26 | 1122 |
| 2025-12-08 | 28.29 | $28.62 | 2147 |
| 2025-12-05 | 28.26 | $28.57 | 5400 |
| 2025-12-04 | 28.22 | $28.68 | 600 |
| 2025-12-03 | 28.18 | $28.59 | 3500 |
| 2025-12-02 | 28.13 | $28.97 | 3543 |
| 2025-12-01 | 28.04 | $28.97 | 1219 |
| 2025-11-28 | 27.95 | $28.08 | — |
| 2025-11-26 | 27.93 | $28.08 | 1100 |
| 2025-11-25 | 27.92 | $28.08 | 3436 |
| 2025-11-24 | 27.90 | $28.18 | 44 |
| 2025-11-21 | 27.87 | $28.18 | 5700 |
| 2025-11-20 | 27.84 | $28.57 | 4800 |
| 2025-11-19 | 27.76 | $28.33 | 4100 |
| 2025-11-18 | 27.70 | $28.80 | 325 |
| 2025-11-17 | 27.58 | $28.80 | 13816 |
| 2025-11-14 | 27.45 | $28.00 | 805 |
| 2025-11-13 | 27.40 | $27.89 | 3422 |
| 2025-11-12 | 27.35 | $28.36 | 3413 |
| 2025-11-11 | 27.24 | $27.83 | 1101 |
| 2025-11-10 | 27.18 | $28.02 | 1300 |
| 2025-11-07 | 27.09 | $26.91 | 10831 |
| 2025-11-06 | 27.11 | $26.26 | 6500 |
| 2025-11-05 | 27.19 | $26.73 | 5000 |
| 2025-11-04 | 27.24 | $26.85 | 2300 |
| 2025-11-03 | 27.29 | $27.10 | 600 |
| 2025-10-31 | 27.30 | $27.19 | 4400 |
| 2025-10-30 | 27.32 | $27.03 | 2600 |
| 2025-10-29 | 27.35 | $26.69 | 3200 |
| 2025-10-28 | 27.42 | $27.70 | 4530 |
| 2025-10-27 | 27.39 | $27.77 | 1200 |
| 2025-10-24 | 27.35 | $27.71 | 4823 |
| 2025-10-23 | 27.31 | $27.21 | 4100 |
| 2025-10-22 | 27.32 | $27.41 | 5100 |
| 2025-10-21 | 27.31 | $26.63 | 1200 |
| 2025-10-20 | 27.38 | $26.85 | 3804 |
| 2025-10-17 | 27.44 | $26.24 | 1900 |
| 2025-10-16 | 27.56 | $25.96 | 4333 |
| 2025-10-15 | 27.73 | $27.45 | — |
| 2025-10-14 | 27.76 | $27.45 | 900 |
| 2025-10-13 | 27.79 | $27.23 | 1231 |
| 2025-10-10 | 27.85 | $27.00 | — |
| 2025-10-09 | 27.94 | $27.00 | 2437 |
| 2025-10-08 | 28.04 | $27.42 | 2400 |
| 2025-10-07 | 28.10 | $27.15 | 2000 |
| 2025-10-06 | 28.20 | $27.78 | 400 |
| 2025-10-03 | 28.25 | $27.52 | — |
| 2025-10-02 | 28.33 | $27.52 | 1019 |
| 2025-10-01 | 28.41 | $27.13 | 3000 |
| 2025-09-30 | 28.55 | $27.62 | 8038 |
| 2025-09-29 | 28.64 | $27.41 | 5727 |
| 2025-09-26 | 28.77 | $27.39 | — |
| 2025-09-25 | 28.92 | $27.39 | 1820 |
| 2025-09-24 | 29.08 | $27.85 | 1521 |
| 2025-09-23 | 29.21 | $28.08 | 8000 |
| 2025-09-22 | 29.33 | $29.53 | 200 |
| 2025-09-19 | 29.31 | $29.53 | 67740 |
| 2025-09-18 | 29.28 | $29.47 | 5700 |
| 2025-09-17 | 29.26 | $29.22 | 10701 |
| 2025-09-16 | 29.27 | $28.66 | 9400 |
| 2025-09-15 | 29.33 | $29.16 | 4400 |
| 2025-09-12 | 29.35 | $29.10 | 3800 |
| 2025-09-11 | 29.38 | $28.70 | 32700 |
| 2025-09-10 | 29.45 | $28.56 | 1214 |
| 2025-09-09 | 29.54 | $28.87 | — |
| 2025-09-08 | 29.61 | $28.87 | 6400 |
| 2025-09-05 | 29.69 | $28.83 | 2703 |
| 2025-09-04 | 29.78 | $29.19 | 1900 |
| 2025-09-03 | 29.84 | $29.33 | 1803 |
| 2025-09-02 | 29.90 | $29.40 | 172 |
| 2025-08-29 | 29.95 | $29.40 | 2417 |
| 2025-08-28 | 30.01 | $29.31 | 3100 |
| 2025-08-27 | 30.08 | $29.08 | 5000 |
| 2025-08-26 | 30.19 | $29.08 | 4719 |
| 2025-08-25 | 30.30 | $29.09 | 15324 |
| 2025-08-22 | 30.43 | $29.96 | 6847 |
| 2025-08-21 | 30.48 | $29.64 | 5700 |
| 2025-08-20 | 30.57 | $29.49 | 7725 |
| 2025-08-19 | 30.68 | $29.48 | 11700 |
| 2025-08-18 | 30.81 | $30.38 | 1104 |
| 2025-08-15 | 30.86 | $30.05 | 9300 |
| 2025-08-14 | 30.94 | $30.72 | — |
| 2025-08-13 | 30.96 | $30.72 | 5400 |
| 2025-08-12 | 30.99 | $30.86 | 15708 |
| 2025-08-11 | 31.00 | $31.02 | 3800 |
| 2025-08-08 | 31.00 | $30.65 | 13937 |
| 2025-08-07 | 31.04 | $29.97 | 11800 |
| 2025-08-06 | 31.15 | $30.27 | 1607 |
| 2025-08-05 | 31.24 | $30.10 | 14114 |
| 2025-08-04 | 31.36 | $29.00 | 500 |
| 2025-08-01 | 31.61 | $30.13 | 5000 |
| 2025-07-31 | 31.77 | $30.53 | 12600 |
| 2025-07-30 | 31.90 | $31.34 | 6100 |
| 2025-07-29 | 31.96 | $32.26 | 3127 |
| 2025-07-28 | 31.93 | $32.02 | 9548 |
| 2025-07-25 | 31.92 | $32.43 | 6744 |
| 2025-07-24 | 31.86 | $32.33 | 8400 |
| 2025-07-23 | 31.81 | $32.73 | 8916 |
| 2025-07-22 | 31.71 | $32.19 | 5746 |
| 2025-07-21 | 31.66 | $31.98 | 4100 |
| 2025-07-18 | 31.63 | $32.08 | 14500 |
| 2025-07-17 | 31.58 | $31.93 | 20600 |
| 2025-07-16 | 31.55 | $31.68 | 6200 |
| 2025-07-15 | 31.53 | $31.80 | 45 |
| 2025-07-14 | 31.51 | $31.80 | 45 |
| 2025-07-11 | 31.48 | $31.80 | 45 |
| 2025-07-10 | 31.44 | $31.80 | 3300 |
| 2025-07-09 | 31.40 | $32.20 | 4200 |
| 2025-07-08 | 31.32 | $32.31 | 5500 |
| 2025-07-07 | 31.22 | $32.71 | 1000 |
| 2025-07-03 | 31.06 | $32.39 | — |
| 2025-07-02 | 30.92 | $32.39 | 17000 |
| 2025-07-01 | 30.76 | $32.95 | — |
| 2025-06-30 | 30.53 | $32.95 | 3600 |
| 2025-06-27 | 30.28 | $31.99 | 3800 |
| 2025-06-26 | 30.10 | $31.85 | 1800 |
| 2025-06-25 | 29.91 | $31.56 | 400 |
| 2025-06-24 | 29.74 | $31.45 | 4600 |
| 2025-06-23 | 29.56 | $31.02 | 4200 |
| 2025-06-20 | 29.41 | $30.83 | 7300 |
| 2025-06-18 | 29.26 | $30.81 | 7500 |
| 2025-06-17 | 29.09 | $30.35 | 60 |
| 2025-06-16 | 28.96 | $30.35 | 4118 |
| 2025-06-13 | 28.81 | $29.45 | 3300 |
| 2025-06-12 | 28.75 | $29.64 | 1800 |
| 2025-06-11 | 28.65 | $29.57 | 1800 |
| 2025-06-10 | 28.56 | $29.57 | 2536 |
| 2025-06-09 | 28.45 | $29.57 | 1239 |
| 2025-06-06 | 28.33 | $29.28 | 3100 |
| 2025-06-05 | 28.23 | $29.44 | 1900 |
| 2025-06-04 | 28.11 | $29.37 | 2523 |
| 2025-06-03 | 27.97 | $29.37 | 12600 |
| 2025-06-02 | 27.83 | $29.61 | 2600 |
| 2025-05-30 | 27.64 | $29.45 | 7262 |
| 2025-05-29 | 27.45 | $29.17 | 13809 |
| 2025-05-28 | 27.27 | $28.92 | 1639 |
| 2025-05-27 | 27.09 | $29.05 | 17100 |
| 2025-05-23 | 26.89 | $27.56 | — |
| 2025-05-22 | 26.81 | $27.56 | 7600 |
| 2025-05-21 | 26.74 | $27.63 | 2227 |
| 2025-05-20 | 26.64 | $26.95 | 11200 |
| 2025-05-19 | 26.61 | $27.00 | 300 |
| 2025-05-16 | 26.57 | $27.91 | 13600 |
| 2025-05-15 | 26.43 | $27.34 | 5033 |
| 2025-05-14 | 26.33 | $27.25 | 9900 |
| 2025-05-13 | 26.23 | $27.06 | 3149 |
| 2025-05-12 | 26.15 | $26.81 | 401 |
| 2025-05-09 | 26.08 | $26.31 | 5200 |
| 2025-05-08 | 26.05 | $27.19 | 5000 |
| 2025-05-07 | 25.93 | $27.06 | 9217 |
| 2025-05-06 | 25.81 | $27.10 | — |
| 2025-05-05 | 25.68 | $27.10 | 4300 |
| 2025-05-02 | 25.53 | $27.09 | 8116 |
| 2025-05-01 | 25.36 | $27.41 | 800 |
| 2025-04-30 | 25.15 | $26.93 | 12947 |
| 2025-04-29 | 24.96 | $27.45 | 28722 |
| 2025-04-28 | 24.70 | $27.02 | 21600 |
| 2025-04-25 | 24.45 | $26.51 | — |
| 2025-04-24 | 24.24 | $26.51 | 21231 |
| 2025-04-23 | 24.00 | $25.57 | 2800 |
| 2025-04-22 | 23.83 | $25.02 | 4028 |
| 2025-04-21 | 23.71 | $25.05 | 1500 |
| 2025-04-17 | 23.57 | $25.09 | 13326 |
| 2025-04-16 | 23.41 | $24.47 | 32529 |
| 2025-04-15 | 23.29 | $23.92 | — |
| 2025-04-14 | 23.23 | $23.92 | 10305 |
| 2025-04-11 | 23.16 | $23.20 | 9515 |
| 2025-04-10 | 23.15 | $23.06 | 10200 |
| 2025-04-09 | 23.16 | $22.56 | 8200 |
| 2025-04-08 | 23.22 | $22.14 | 7320 |
| 2025-04-07 | 23.34 | $22.80 | 4600 |
| 2025-04-04 | 23.40 | $23.05 | 7100 |
| 2025-04-03 | 23.43 | $24.32 | 3608 |
| 2025-04-02 | 23.34 | $24.64 | 1400 |
| 2025-04-01 | 23.20 | $24.52 | 8500 |
| 2025-03-31 | 23.06 | $23.52 | 3930 |
| 2025-03-28 | 23.01 | $23.38 | 10200 |
| 2025-03-27 | 22.98 | $23.28 | 6813 |
| 2025-03-26 | 22.94 | $22.98 | 9300 |
| 2025-03-25 | 22.94 | $23.02 | 548 |
| 2025-03-24 | 22.93 | $22.68 | 4000 |
| 2025-03-21 | 22.96 | $22.59 | 1803 |
| 2025-03-20 | 23.00 | $22.65 | 1336 |
| 2025-03-19 | 23.03 | $22.55 | 10400 |
| 2025-03-18 | 23.08 | $22.30 | 13100 |
| 2025-03-17 | 23.17 | $23.09 | 17600 |
| 2025-03-14 | 23.17 | $22.78 | 1800 |
| 2025-03-13 | 23.22 | $22.16 | 8245 |
| 2025-03-12 | 23.33 | $22.01 | — |
| 2025-03-11 | 23.47 | $22.01 | 300 |
| 2025-03-10 | 23.62 | $22.01 | 2900 |
| 2025-03-07 | 23.79 | $22.93 | 14800 |
| 2025-03-06 | 23.88 | $23.49 | 1800 |
| 2025-03-05 | 23.92 | $23.64 | 900 |
| 2025-03-04 | 23.95 | $23.26 | 9000 |
| 2025-03-03 | 24.02 | $23.00 | 3238 |
| 2025-02-28 | 24.13 | $23.71 | — |
| 2025-02-27 | 24.17 | $23.71 | 8003 |
| 2025-02-26 | 24.22 | $23.85 | 13327 |
| 2025-02-25 | 24.26 | $23.90 | 3300 |
| 2025-02-24 | 24.30 | $24.39 | 3200 |
| 2025-02-21 | 24.29 | $24.69 | — |
| 2025-02-20 | 24.25 | $24.69 | 15307 |
| 2025-02-19 | 24.20 | $24.35 | 2000 |
| 2025-02-18 | 24.19 | $25.36 | 78600 |
| 2025-02-14 | 24.06 | $25.62 | 9417 |
| 2025-02-13 | 23.90 | $23.45 | 3300 |
| 2025-02-12 | 23.94 | $23.60 | 2505 |
| 2025-02-11 | 23.98 | $23.33 | 1944 |
| 2025-02-10 | 24.05 | $23.65 | 5700 |
| 2025-02-07 | 24.09 | $23.64 | 46300 |
| 2025-02-06 | 24.14 | $23.22 | 9107 |
| 2025-02-05 | 24.24 | $22.71 | 5902 |
| 2025-02-04 | 24.40 | $23.05 | 4342 |
| 2025-02-03 | 24.54 | $22.26 | 8800 |
| 2025-01-31 | 24.78 | $22.90 | 7110 |
| 2025-01-30 | 24.98 | $23.44 | 1721 |
| 2025-01-29 | 25.14 | $23.44 | 6100 |
| 2025-01-28 | 25.32 | $24.27 | 4300 |
| 2025-01-27 | 25.43 | $24.11 | 2304 |
| 2025-01-24 | 25.56 | $24.40 | 3029 |
| 2025-01-23 | 25.69 | $24.55 | 6208 |
| 2025-01-22 | 25.81 | $24.46 | 8847 |
| 2025-01-21 | 25.95 | $24.98 | 19700 |
| 2025-01-17 | 26.05 | $25.39 | 4400 |
| 2025-01-16 | 26.12 | $24.61 | 7149 |
| 2025-01-15 | 26.28 | $24.75 | 43134 |
| 2025-01-14 | 26.44 | $24.65 | 5700 |
| 2025-01-13 | 26.63 | $24.12 | 11000 |
| 2025-01-10 | 26.89 | $24.58 | 3030 |
| 2025-01-08 | 27.13 | $25.76 | 2000 |
| 2025-01-07 | 27.28 | $25.84 | 4122 |
| 2025-01-06 | 27.43 | $26.44 | 5600 |
| 2025-01-03 | 27.53 | $26.75 | 40 |
| 2025-01-02 | 27.62 | $26.75 | 4700 |
| 2024-12-31 | 27.71 | $27.28 | 3748 |
| 2024-12-30 | 27.75 | $26.91 | 8300 |
| 2024-12-27 | 27.84 | $26.22 | 5700 |
| 2024-12-26 | 28.01 | $26.57 | 200 |
| 2024-12-24 | 28.16 | $26.57 | 705 |
| 2024-12-23 | 28.33 | $26.95 | 1105 |
| 2024-12-20 | 28.48 | $26.98 | 1041 |
| 2024-12-19 | 28.63 | $27.20 | 2400 |
| 2024-12-18 | 28.78 | $27.63 | 2938 |
| 2024-12-17 | 28.91 | $28.84 | 222 |
| 2024-12-16 | 28.91 | $28.71 | 55 |
| 2024-12-13 | 28.93 | $28.71 | 8718 |
| 2024-12-12 | 28.96 | $28.44 | 2300 |
| 2024-12-11 | 29.01 | $28.37 | 2644 |
| 2024-12-10 | 29.08 | $29.29 | 200 |
| 2024-12-09 | 29.06 | $29.29 | 44331 |
| 2024-12-06 | 29.03 | $29.25 | 2247 |
| 2024-12-05 | 29.01 | $29.55 | 6600 |
| 2024-12-04 | 28.95 | $28.92 | 539 |
| 2024-12-03 | 28.96 | $29.07 | 1712 |
| 2024-12-02 | 28.94 | $29.37 | 1000 |
| 2024-11-29 | 28.90 | $28.84 | 4431 |
| 2024-11-27 | 28.91 | $28.51 | 12200 |
| 2024-11-26 | 28.95 | $27.94 | 9000 |
| 2024-11-25 | 29.05 | $27.90 | 4006 |
| 2024-11-22 | 29.17 | $28.18 | 24630 |
| 2024-11-21 | 29.28 | $28.21 | 6216 |
| 2024-11-20 | 29.39 | $27.87 | 1426 |
| 2024-11-19 | 29.55 | $27.97 | 2800 |
| 2024-11-18 | 29.72 | $27.95 | 76 |
| 2024-11-15 | 29.90 | $27.95 | 7808 |
| 2024-11-14 | 30.11 | $28.87 | 3900 |
| 2024-11-13 | 30.24 | $28.56 | 1823 |
| 2024-11-12 | 30.42 | $28.89 | 4223 |
| 2024-11-11 | 30.58 | $29.72 | 2500 |
| 2024-11-08 | 30.67 | $29.37 | 7629 |
| 2024-11-07 | 30.81 | $31.62 | 1500 |
| 2024-11-06 | 30.72 | $30.66 | — |
| 2024-11-05 | 30.73 | $30.66 | 4500 |
| 2024-11-04 | 30.73 | $30.07 | 10400 |
| 2024-11-01 | 30.80 | $29.51 | 3305 |
| 2024-10-31 | 30.94 | $29.35 | 1000 |
| 2024-10-30 | 31.11 | $30.20 | 1100 |
| 2024-10-29 | 31.20 | $29.94 | 3227 |
| 2024-10-28 | 31.34 | $30.33 | 4738 |
| 2024-10-25 | 31.44 | $30.46 | 5400 |
| 2024-10-24 | 31.54 | $30.40 | 9501 |
| 2024-10-23 | 31.67 | $30.49 | 9336 |
| 2024-10-22 | 31.79 | $32.15 | 2300 |
| 2024-10-21 | 31.75 | $32.90 | 5000 |
| 2024-10-18 | 31.63 | $32.90 | 4500 |
| 2024-10-17 | 31.50 | $32.90 | 12243 |
| 2024-10-16 | 31.35 | $32.44 | 700 |
| 2024-10-15 | 31.23 | $32.44 | 7600 |
| 2024-10-14 | 31.11 | $31.81 | 100 |
| 2024-10-11 | 31.03 | $31.81 | 7131 |
| 2024-10-10 | 30.95 | $30.50 | 1700 |
| 2024-10-09 | 31.00 | $30.50 | 2400 |
| 2024-10-08 | 31.05 | $30.77 | 1800 |
| 2024-10-07 | 31.08 | $30.77 | 6820 |
| 2024-10-04 | 31.11 | $31.73 | 1000 |
| 2024-10-03 | 31.05 | $31.68 | — |
| 2024-10-02 | 30.98 | $31.68 | 1100 |
| 2024-10-01 | 30.91 | $31.68 | 1000 |
| 2024-09-30 | 30.83 | $31.68 | 700 |
| 2024-09-27 | 30.74 | $31.41 | 2700 |
| 2024-09-26 | 30.67 | $31.45 | 400 |
| 2024-09-25 | 30.58 | $31.45 | 327 |
| 2024-09-24 | 30.49 | $31.61 | 3200 |
| 2024-09-23 | 30.38 | $32.00 | 8200 |
| 2024-09-20 | 30.20 | $32.13 | 10600 |
| 2024-09-19 | 30.00 | $30.96 | 6110 |
| 2024-09-18 | 29.90 | $30.38 | 17528 |
| 2024-09-17 | 29.85 | $29.83 | 3100 |
| 2024-09-16 | 29.85 | $29.49 | 1500 |
| 2024-09-13 | 29.89 | $29.49 | 1500 |
| 2024-09-12 | 29.93 | $29.49 | 8100 |
| 2024-09-11 | 29.98 | $28.96 | 7600 |
| 2024-09-10 | 30.09 | $29.06 | 4300 |
| 2024-09-09 | 30.19 | $29.06 | 11548 |
| 2024-09-06 | 30.31 | $29.05 | 3433 |
| 2024-09-05 | 30.45 | $30.01 | 900 |
| 2024-09-04 | 30.49 | $30.01 | 800 |
| 2024-09-03 | 30.54 | $30.18 | 1700 |
| 2024-08-30 | 30.58 | $30.74 | 1200 |
| 2024-08-29 | 30.57 | $30.87 | 2045 |
| 2024-08-28 | 30.53 | $30.54 | 1400 |
| 2024-08-27 | 30.53 | $30.50 | 4200 |
| 2024-08-26 | 30.54 | $30.93 | 2100 |
| 2024-08-23 | 30.49 | $30.32 | 1300 |
| 2024-08-22 | 30.51 | $30.32 | 1100 |
| 2024-08-21 | 30.53 | $30.14 | 600 |
| 2024-08-20 | 30.57 | $30.14 | 1600 |
| 2024-08-19 | 30.62 | $30.14 | 100 |
| 2024-08-16 | 30.67 | $30.14 | 1500 |
| 2024-08-15 | 30.73 | $30.32 | 1600 |
| 2024-08-14 | 30.77 | $30.32 | 5207 |
| 2024-08-13 | 30.82 | $29.62 | 800 |
| 2024-08-12 | 30.94 | $29.62 | 2200 |
| 2024-08-09 | 31.08 | $29.63 | 4100 |
| 2024-08-08 | 31.23 | $29.63 | 6000 |
| 2024-08-07 | 31.40 | $30.45 | 15514 |
| 2024-08-06 | 31.50 | $30.58 | 23123 |
| 2024-08-05 | 31.60 | $31.10 | 101 |
| 2024-08-02 | 31.65 | $31.10 | 10914 |
| 2024-08-01 | 31.71 | $33.00 | 2600 |
| 2024-07-31 | 31.57 | $33.85 | 1300 |
| 2024-07-30 | 31.34 | $33.24 | 5530 |
| 2024-07-29 | 31.13 | $31.89 | 3200 |
| 2024-07-26 | 31.06 | $31.89 | 1200 |
| 2024-07-25 | 30.97 | $31.89 | 800 |
| 2024-07-24 | 30.87 | $31.89 | 6600 |
| 2024-07-23 | 30.76 | $31.75 | 3200 |
| 2024-07-22 | 30.66 | $31.80 | 9002 |
| 2024-07-19 | 30.54 | $30.74 | 2311 |
| 2024-07-18 | 30.52 | $30.90 | 3783 |
| 2024-07-17 | 30.48 | $31.39 | 4757 |
| 2024-07-16 | 30.38 | $31.47 | 5094 |
| 2024-07-15 | 30.27 | $31.01 | 6628 |
| 2024-07-12 | 30.19 | $30.22 | 2093 |
| 2024-07-11 | 30.19 | $30.34 | 2390 |
| 2024-07-10 | 30.17 | $30.27 | 2015 |
| 2024-07-08 | 30.16 | $30.36 | 5990 |
| 2024-07-05 | 30.14 | $29.67 | 712 |
| 2024-07-03 | 30.19 | $30.58 | 220 |
| 2024-07-02 | 30.15 | $30.00 | 4292 |
| 2024-07-01 | 30.16 | $28.48 | 118 |
| 2024-06-28 | 30.34 | $30.28 | 1325 |
| 2024-06-27 | 30.34 | $29.51 | 1499 |
| 2024-06-26 | 30.43 | $29.85 | 1792 |
| 2024-06-25 | 30.49 | $30.18 | — |
| 2024-06-24 | 30.53 | $30.18 | 1600 |
| 2024-06-21 | 30.56 | $30.18 | 9212 |
| 2024-06-20 | 30.60 | $30.67 | 2000 |
| 2024-06-18 | 30.60 | $30.67 | 7652 |
| 2024-06-17 | 30.59 | $30.00 | 1626 |
| 2024-06-13 | 30.65 | $29.80 | 2780 |
| 2024-06-12 | 30.74 | $31.43 | 3596 |
| 2024-06-07 | 30.67 | $31.21 | 4550 |
| 2024-06-05 | 30.61 | $30.92 | 6814 |
| 2024-06-04 | 30.58 | $30.53 | 12028 |
| 2024-06-03 | 30.58 | $29.63 | 5773 |
| 2024-05-31 | 30.68 | $29.36 | 2564 |
| 2024-05-30 | 30.82 | $29.39 | 2760 |
| 2024-05-29 | 30.97 | $29.48 | 1587 |
| 2024-05-24 | 31.13 | $30.22 | 2174 |
| 2024-05-23 | 31.22 | $29.28 | 4535 |
| 2024-05-22 | 31.43 | $30.36 | 4478 |
| 2024-05-21 | 31.54 | $30.85 | 6433 |
| 2024-05-20 | 31.61 | $30.99 | 2423 |
| 2024-05-17 | 31.68 | $31.46 | 2128 |
| 2024-05-15 | 31.70 | $31.68 | 5288 |
| 2024-05-14 | 31.70 | $32.00 | 1104 |
| 2024-05-13 | 31.67 | $32.55 | 1623 |
| 2024-05-10 | 31.58 | $33.10 | 2254 |
| 2024-05-07 | 31.42 | $33.44 | 2121 |
| 2024-05-06 | 31.20 | $33.23 | 4267 |
| 2024-05-03 | 30.99 | $32.82 | 8104 |
| 2024-05-02 | 30.80 | $31.14 | 6763 |
| 2024-04-30 | 30.76 | $30.87 | 2981 |
| 2024-04-29 | 30.75 | $30.85 | 1812 |
| 2024-04-26 | 30.74 | $31.48 | 3792 |
| 2024-04-24 | 30.66 | $31.36 | 1388 |
| 2024-04-23 | 30.59 | $31.28 | 5263 |
| 2024-04-22 | 30.51 | $30.85 | 1757 |
| 2024-04-19 | 30.48 | $30.49 | 3692 |
| 2024-04-18 | 30.48 | $30.07 | 7685 |
| 2024-04-17 | 30.52 | $29.76 | 2618 |
| 2024-04-16 | 30.60 | $29.56 | 659 |
| 2024-04-15 | 30.71 | $29.80 | 5535 |
| 2024-04-12 | 30.80 | $29.64 | 6257 |
| 2024-04-11 | 30.93 | $30.23 | 2500 |
| 2024-04-09 | 31.00 | $30.65 | 2596 |
| 2024-04-08 | 31.04 | $30.71 | 1636 |
| 2024-04-05 | 31.07 | $30.80 | 2694 |
| 2024-04-04 | 31.10 | $30.37 | 1911 |
| 2024-04-03 | 31.18 | $30.77 | 4679 |
| 2024-04-02 | 31.22 | $30.85 | 1871 |
| 2024-04-01 | 31.26 | $30.51 | 5372 |
| 2024-03-28 | 31.34 | $30.67 | 6369 |
| 2024-03-27 | 31.41 | $31.19 | 4474 |
| 2024-03-26 | 31.43 | $31.45 | 1350 |
| 2024-03-25 | 31.43 | $31.49 | 1386 |
| 2024-03-22 | 31.42 | $31.60 | 1372 |
| 2024-03-21 | 31.41 | $32.04 | 1436 |
| 2024-03-20 | 31.34 | $31.75 | 1008 |
| 2024-03-19 | 31.30 | $31.83 | 3004 |
| 2024-03-18 | 31.24 | $31.98 | 8689 |
| 2024-03-14 | 31.16 | $31.58 | 1894 |
| 2024-03-13 | 31.12 | $31.32 | 1795 |
| 2024-03-12 | 31.10 | $31.44 | 1891 |
| 2024-03-11 | 31.06 | $31.66 | 1695 |
| 2024-03-07 | 31.00 | $32.29 | 3842 |
| 2024-03-05 | 30.86 | $31.36 | 7805 |
| 2024-03-04 | 30.81 | $32.48 | 4700 |
| 2024-03-01 | 30.63 | $32.73 | 4003 |
| 2024-02-29 | 30.41 | $32.80 | 3107 |
| 2024-02-28 | 30.16 | $32.70 | 12954 |
| 2024-02-27 | 29.89 | $32.34 | 4915 |
| 2024-02-26 | 29.63 | $31.93 | 4600 |
| 2024-02-23 | 29.39 | $31.93 | 5058 |
| 2024-02-22 | 29.12 | $31.52 | 1487 |
| 2024-02-21 | 28.87 | $30.73 | 1879 |
| 2024-02-20 | 28.68 | $30.80 | 464 |
| 2024-02-16 | 28.45 | $30.69 | — |
| 2024-02-15 | 28.22 | $30.69 | 3899 |
| 2024-02-14 | 27.96 | $30.58 | 5673 |
| 2024-02-13 | 27.68 | $29.45 | 4088 |
| 2024-02-12 | 27.50 | $29.26 | 7311 |
| 2024-02-09 | 27.31 | $28.62 | 16637 |
| 2024-02-08 | 27.17 | $27.39 | 13879 |
| 2024-02-07 | 27.15 | $28.07 | 14942 |
| 2024-02-06 | 27.05 | $27.87 | 6945 |
| 2024-02-05 | 26.97 | $27.64 | 9934 |
| 2024-02-02 | 26.90 | $27.72 | 5730 |
| 2024-02-01 | 26.81 | $28.04 | 11872 |
| 2024-01-31 | 26.68 | $28.06 | 949 |
| 2024-01-30 | 26.53 | $28.40 | 4024 |
| 2024-01-29 | 26.34 | $28.04 | 2083 |
| 2024-01-26 | 26.16 | $28.37 | 4042 |
| 2024-01-25 | 25.93 | $27.92 | 8478 |
| 2024-01-24 | 25.72 | $27.49 | 10024 |
| 2024-01-23 | 25.53 | $27.72 | 36918 |
| 2024-01-22 | 25.30 | $26.25 | 34173 |
| 2024-01-19 | 25.20 | $26.15 | 4130 |
| 2024-01-18 | 25.10 | $24.64 | 2000 |
| 2024-01-17 | 25.15 | $24.64 | 1079 |
| 2024-01-16 | 25.20 | $24.67 | 2462 |
| 2024-01-12 | 25.25 | $25.00 | 676 |
| 2024-01-11 | 25.28 | $25.02 | 1584 |
| 2024-01-10 | 25.31 | $25.83 | 5569 |
| 2024-01-09 | 25.25 | $26.02 | 3591 |
| 2024-01-08 | 25.17 | $26.19 | 6690 |
| 2024-01-05 | 25.07 | $26.04 | 5175 |
| 2024-01-04 | 24.96 | $25.29 | 2464 |
| 2024-01-03 | 24.93 | $25.07 | 7862 |
| 2024-01-02 | 24.91 | $25.39 | 3993 |
| 2023-12-29 | 24.86 | $25.73 | 1548 |
| 2023-12-28 | 24.77 | $25.69 | 3977 |
| 2023-12-27 | 24.68 | $25.68 | 5848 |
| 2023-12-26 | 24.57 | $25.53 | — |
| 2023-12-22 | 24.47 | $25.53 | 1068 |
| 2023-12-21 | 24.36 | $25.55 | 2337 |
| 2023-12-20 | 24.23 | $24.37 | 5810 |
| 2023-12-19 | 24.22 | $24.66 | 4206 |
| 2023-12-18 | 24.17 | $23.92 | 26437 |
| 2023-12-15 | 24.20 | $23.90 | 4794 |
| 2023-12-14 | 24.23 | $24.03 | 4485 |
| 2023-12-13 | 24.25 | $23.94 | 6325 |
| 2023-12-12 | 24.28 | $23.84 | 1095 |
| 2023-12-11 | 24.33 | $24.78 | 1600 |
| 2023-12-08 | 24.28 | $24.78 | 300 |
| 2023-12-07 | 24.23 | $24.78 | 4874 |
| 2023-12-06 | 24.17 | $24.73 | 1715 |
| 2023-12-05 | 24.11 | $24.86 | 2500 |
| 2023-12-04 | 24.03 | $24.86 | 658 |
| 2023-12-01 | 23.94 | $24.81 | — |
| 2023-11-30 | 23.85 | $24.81 | 2907 |
| 2023-11-29 | 23.75 | $25.13 | 3532 |
| 2023-11-28 | 23.60 | $24.93 | 7430 |
| 2023-11-27 | 23.46 | $24.62 | 7806 |
| 2023-11-24 | 23.34 | $23.90 | 1400 |
| 2023-11-22 | 23.28 | $23.82 | 201 |
| 2023-11-21 | 23.23 | $23.60 | 1900 |
| 2023-11-20 | 23.19 | $23.60 | 1867 |
| 2023-11-17 | 23.14 | $23.82 | — |
| 2023-11-16 | 23.07 | $23.82 | 1381 |
| 2023-11-15 | 22.99 | $23.10 | 5400 |
| 2023-11-14 | 22.98 | $23.10 | 17744 |
| 2023-11-13 | 22.97 | $22.65 | 5898 |
| 2023-11-10 | 23.00 | $22.60 | 5806 |
| 2023-11-09 | 23.05 | $24.21 | 1287 |
| 2023-11-08 | 22.92 | $24.10 | 8208 |
| 2023-11-07 | 22.80 | $24.47 | 6583 |
| 2023-11-06 | 22.62 | $24.26 | 4929 |
| 2023-11-03 | 22.45 | $24.38 | 4982 |
| 2023-11-02 | 22.25 | $22.95 | 20937 |
| 2023-11-01 | 22.18 | $21.84 | — |
| 2023-10-31 | 22.21 | $21.84 | 674 |
| 2023-10-30 | 22.25 | $21.96 | 8168 |
| 2023-10-27 | 22.28 | $22.22 | 29185 |
| 2023-10-26 | 22.29 | $21.32 | 12231 |
| 2023-10-25 | 22.39 | $22.14 | 2174 |
| 2023-10-24 | 22.41 | $22.07 | 2306 |
| 2023-10-23 | 22.45 | $21.98 | 1443 |
| 2023-10-20 | 22.50 | $22.22 | 10043 |
| 2023-10-19 | 22.53 | $22.71 | 2733 |
| 2023-10-18 | 22.51 | $22.75 | 5717 |
| 2023-10-17 | 22.49 | $21.92 | 2500 |
| 2023-10-16 | 22.55 | $21.92 | 4300 |
| 2023-10-13 | 22.61 | $21.92 | 1908 |
| 2023-10-12 | 22.69 | $22.37 | — |
| 2023-10-11 | 22.72 | $22.37 | 5523 |
| 2023-10-10 | 22.75 | $22.98 | 6181 |
| 2023-10-09 | 22.73 | $22.75 | 1286 |
| 2023-10-06 | 22.73 | $21.76 | 6551 |
| 2023-10-05 | 22.83 | $21.88 | 1778 |
| 2023-10-04 | 22.93 | $21.63 | 5032 |
| 2023-10-03 | 23.07 | $21.40 | 3225 |
| 2023-10-02 | 23.24 | $21.68 | 2372 |
| 2023-09-29 | 23.41 | $22.35 | 10317 |
| 2023-09-28 | 23.52 | $22.72 | 1227 |
| 2023-09-27 | 23.60 | $22.34 | 2751 |
| 2023-09-26 | 23.74 | $22.82 | 4085 |
| 2023-09-25 | 23.83 | $23.98 | 8000 |
| 2023-09-22 | 23.82 | $23.98 | 100 |
| 2023-09-21 | 23.80 | $23.98 | 12817 |
| 2023-09-20 | 23.78 | $24.35 | 3895 |
| 2023-09-19 | 23.72 | $24.09 | 5819 |
| 2023-09-18 | 23.69 | $24.00 | 9393 |
| 2023-09-15 | 23.65 | $23.51 | 20830 |
| 2023-09-14 | 23.67 | $23.71 | 18942 |
| 2023-09-13 | 23.66 | $23.75 | 3100 |
| 2023-09-12 | 23.65 | $23.75 | 5702 |
| 2023-09-11 | 23.64 | $23.30 | 11408 |
| 2023-09-08 | 23.68 | $22.52 | 9019 |
| 2023-09-07 | 23.80 | $22.87 | 2061 |
| 2023-09-06 | 23.90 | $22.84 | 6337 |
| 2023-09-05 | 24.01 | $22.81 | 5019 |
| 2023-09-01 | 24.14 | $23.58 | 2520 |
| 2023-08-31 | 24.20 | $23.75 | 1216 |
| 2023-08-30 | 24.24 | $24.08 | 2085 |
| 2023-08-29 | 24.26 | $23.75 | 3803 |
| 2023-08-28 | 24.32 | $23.44 | 3961 |
| 2023-08-25 | 24.41 | $23.28 | 2652 |
| 2023-08-24 | 24.53 | $23.68 | — |
| 2023-08-23 | 24.62 | $23.68 | 3414 |
| 2023-08-22 | 24.71 | $23.08 | — |
| 2023-08-21 | 24.89 | $23.08 | 750 |
| 2023-08-18 | 25.08 | $23.05 | 1290 |
| 2023-08-17 | 25.29 | $23.68 | 2370 |
| 2023-08-16 | 25.46 | $23.76 | 805 |
| 2023-08-15 | 25.64 | $23.92 | 3305 |
| 2023-08-14 | 25.82 | $25.29 | 2415 |
| 2023-08-11 | 25.88 | $26.19 | 1896 |
| 2023-08-10 | 25.84 | $24.04 | 601 |
| 2023-08-09 | 26.03 | $24.31 | 1202 |
| 2023-08-08 | 26.21 | $24.37 | 279 |
| 2023-08-07 | 26.41 | $24.98 | 100 |
| 2023-08-04 | 26.56 | $24.98 | 1219 |
| 2023-08-03 | 26.72 | $24.89 | 2944 |
| 2023-08-02 | 26.92 | $24.95 | 177 |
| 2023-08-01 | 27.13 | $25.36 | 1002 |
| 2023-07-31 | 27.31 | $25.45 | 248 |
| 2023-07-28 | 27.51 | $25.45 | 1429 |
| 2023-07-27 | 27.72 | $26.75 | 4516 |
| 2023-07-26 | 27.83 | $27.07 | 1563 |
| 2023-07-25 | 27.91 | $26.92 | 8235 |
| 2023-07-24 | 28.01 | $27.90 | 2625 |
| 2023-07-21 | 28.02 | $28.03 | 1596 |
| 2023-07-20 | 28.02 | $28.08 | 1282 |
| 2023-07-19 | 28.01 | $28.27 | 2803 |
| 2023-07-18 | 27.99 | $28.26 | 592 |
| 2023-07-17 | 27.96 | $28.25 | — |
| 2023-07-14 | 27.93 | $28.25 | — |
| 2023-07-13 | 27.89 | $28.25 | 412 |
| 2023-07-12 | 27.86 | $28.25 | 388 |
| 2023-07-11 | 27.81 | $27.25 | 800 |
| 2023-07-10 | 27.87 | $27.50 | 2279 |
| 2023-07-07 | 27.91 | $27.50 | 34802 |
| 2023-07-06 | 27.96 | $27.39 | 424 |
| 2023-07-05 | 28.02 | $28.02 | 506 |
| 2023-07-03 | 28.02 | $28.70 | — |
| 2023-06-30 | 27.94 | $28.70 | 515 |
| 2023-06-29 | 27.87 | $28.44 | — |
| 2023-06-28 | 27.81 | $28.44 | 282 |
| 2023-06-27 | 27.74 | $28.33 | 592 |
| 2023-06-26 | 27.68 | $28.32 | 115 |
| 2023-06-23 | 27.61 | $28.77 | 596 |
| 2023-06-22 | 27.49 | $28.86 | 300 |
| 2023-06-21 | 27.34 | $28.95 | 440 |
| 2023-06-20 | 27.17 | $28.62 | — |
| 2023-06-16 | 27.02 | $28.62 | — |
| 2023-06-15 | 26.85 | $28.62 | 1076 |
| 2023-06-14 | 26.66 | $28.62 | 1104 |
| 2023-06-13 | 26.46 | $28.30 | 536 |
| 2023-06-12 | 26.26 | $27.80 | 3721 |
| 2023-06-09 | 26.10 | $27.75 | — |
| 2023-06-08 | 25.93 | $27.75 | 100 |
| 2023-06-07 | 25.74 | $27.75 | 851 |
| 2023-06-06 | 25.53 | $27.27 | 1109 |
| 2023-06-05 | 25.34 | $26.75 | 3260 |
| 2023-06-02 | 25.19 | $25.32 | — |
| 2023-06-01 | 25.18 | $25.32 | — |
| 2023-05-31 | 25.17 | $25.32 | 944 |
| 2023-05-30 | 25.15 | $24.75 | 1559 |
| 2023-05-26 | 25.19 | $25.09 | — |
| 2023-05-25 | 25.20 | $25.09 | 351 |
| 2023-05-24 | 25.21 | $24.62 | 2502 |
| 2023-05-23 | 25.28 | $25.94 | 1300 |
| 2023-05-22 | 25.21 | $26.48 | — |
| 2023-05-19 | 25.07 | $26.48 | — |
| 2023-05-18 | 24.92 | $26.48 | 300 |
| 2023-05-17 | 24.76 | $27.30 | — |
| 2023-05-16 | 24.49 | $27.30 | 1005 |
| 2023-05-15 | 24.20 | $26.80 | 782 |
| 2023-05-12 | 23.92 | $26.14 | 1178 |
| 2023-05-11 | 23.69 | $25.33 | 295 |
| 2023-05-10 | 23.52 | $25.14 | 6384 |
| 2023-05-09 | 23.35 | $24.32 | 428 |
| 2023-05-08 | 23.24 | $23.94 | 4147 |
| 2023-05-05 | 23.17 | $23.50 | 977 |
| 2023-05-04 | 23.14 | $22.01 | 329 |
| 2023-05-03 | 23.26 | $22.73 | — |
| 2023-05-02 | 23.31 | $22.73 | 2128 |
| 2023-05-01 | 23.37 | $23.36 | 624 |
| 2023-04-28 | 23.37 | $23.32 | 1409 |
| 2023-04-27 | 23.38 | $22.47 | 304 |
| 2023-04-26 | 23.48 | $22.39 | 620 |
| 2023-04-25 | 23.59 | $22.76 | 216 |
| 2023-04-24 | 23.68 | $22.96 | 100 |
| 2023-04-21 | 23.75 | $22.96 | 592 |
| 2023-04-20 | 23.84 | $23.55 | 2254 |
| 2023-04-19 | 23.87 | $23.84 | — |
| 2023-04-18 | 23.87 | $23.84 | 471 |
| 2023-04-17 | 23.87 | $23.53 | 209 |
| 2023-04-14 | 23.91 | $23.50 | 152 |
| 2023-04-13 | 23.95 | $23.95 | 100 |
| 2023-04-12 | 23.95 | $23.60 | 100 |
| 2023-04-11 | 23.99 | $23.89 | 112 |
| 2023-04-10 | 24.00 | $23.22 | — |
| 2023-04-06 | 24.08 | $23.22 | 1017 |
| 2023-04-05 | 24.17 | $24.08 | — |
| 2023-04-04 | 24.18 | $24.09 | 626 |
| 2023-04-03 | 24.19 | $24.24 | 3194 |
| 2023-03-31 | 24.18 | $24.45 | 590 |
| 2023-03-30 | 24.15 | $23.48 | 403 |
| 2023-03-29 | 24.23 | $22.86 | — |
| 2023-03-28 | 24.37 | $22.86 | 100 |
| 2023-03-27 | 24.53 | $22.85 | 143 |
| 2023-03-24 | 24.71 | $23.05 | 1536 |
| 2023-03-23 | 24.88 | $22.56 | — |
| 2023-03-22 | 25.12 | $22.56 | 974 |
| 2023-03-21 | 25.39 | $23.00 | 331 |
| 2023-03-20 | 25.65 | $23.02 | 450 |
| 2023-03-17 | 25.92 | $23.19 | 422 |
| 2023-03-16 | 26.21 | $23.41 | 1878 |
| 2023-03-15 | 26.51 | $23.84 | — |
| 2023-03-14 | 26.79 | $23.85 | 260 |
| 2023-03-13 | 27.09 | $24.35 | 473 |
| 2023-03-10 | 27.38 | $24.78 | 2290 |
| 2023-03-09 | 27.66 | $26.92 | 100 |
| 2023-03-08 | 27.74 | $26.92 | — |
| 2023-03-07 | 27.82 | $26.92 | — |
| 2023-03-06 | 27.92 | $26.92 | — |
| 2023-03-03 | 28.02 | $26.80 | 2500 |
| 2023-03-02 | 28.15 | $27.34 | 8029 |
| 2023-03-01 | 28.24 | $28.49 | 3900 |
| 2023-02-28 | 28.21 | $25.42 | 10200 |
| 2023-02-27 | 28.50 | $24.99 | — |
| 2023-02-24 | 28.87 | $24.99 | 414 |
| 2023-02-23 | 29.28 | $25.74 | 923 |
| 2023-02-22 | 29.66 | $26.57 | — |
| 2023-02-21 | 29.98 | $26.57 | 682 |
| 2023-02-17 | 30.34 | $27.58 | 853 |
| 2023-02-16 | 30.63 | $27.82 | 1269 |
| 2023-02-15 | 30.93 | $27.96 | 556 |
| 2023-02-14 | 31.24 | $28.78 | 3038 |
| 2023-02-13 | 31.50 | $28.78 | 634 |
| 2023-02-10 | 31.79 | $28.95 | 1304 |
| 2023-02-09 | 32.09 | $29.56 | 1244 |
| 2023-02-08 | 32.35 | $33.15 | 1064 |
| 2023-02-07 | 32.27 | $31.57 | — |
| 2023-02-06 | 32.34 | $31.56 | 916 |
| 2023-02-03 | 32.42 | $32.56 | — |
| 2023-02-02 | 32.41 | $32.56 | 700 |
| 2023-02-01 | 32.39 | $31.48 | 400 |
| 2023-01-31 | 32.49 | $31.48 | 8158 |
| 2023-01-30 | 32.59 | $31.02 | 778 |
| 2023-01-27 | 32.76 | $31.23 | 477 |
| 2023-01-26 | 32.92 | $31.75 | 1402 |
| 2023-01-25 | 33.04 | $32.12 | 981 |
| 2023-01-24 | 33.14 | $32.45 | 437 |
| 2023-01-23 | 33.21 | $32.63 | 3407 |
| 2023-01-20 | 33.27 | $33.40 | 5375 |
| 2023-01-19 | 33.26 | $32.49 | 6227 |
| 2023-01-18 | 33.34 | $33.27 | 613 |
| 2023-01-17 | 33.35 | $33.48 | 4840 |
| 2023-01-13 | 33.34 | $33.77 | 4124 |
| 2023-01-12 | 33.29 | $33.37 | 10284 |
| 2023-01-11 | 33.28 | $33.20 | 2794 |
| 2023-01-10 | 33.29 | $34.02 | 2929 |
| 2023-01-09 | 33.21 | $33.92 | 18623 |
| 2023-01-06 | 33.14 | $33.32 | 2913 |
| 2023-01-05 | 33.12 | $32.83 | 3184 |
| 2023-01-04 | 33.15 | $33.60 | 4595 |
| 2023-01-03 | 33.10 | $33.97 | 1944 |
| 2022-12-30 | 33.01 | $33.15 | — |
| 2022-12-29 | 33.00 | $33.15 | 300 |
| 2022-12-28 | 32.98 | $33.15 | 4965 |
| 2022-12-27 | 32.96 | $33.20 | — |
| 2022-12-23 | 32.94 | $33.20 | — |
| 2022-12-22 | 32.91 | $33.19 | 4790 |
| 2022-12-21 | 32.88 | $33.65 | 1045 |
| 2022-12-20 | 32.80 | $33.74 | — |
| 2022-12-19 | 32.70 | $33.74 | — |
| 2022-12-16 | 32.60 | $33.74 | 650 |
| 2022-12-15 | 32.48 | $33.96 | 1263 |
| 2022-12-14 | 32.32 | $33.50 | 100 |
| 2022-12-13 | 32.19 | $33.50 | — |
| 2022-12-12 | 32.06 | $33.50 | 731 |
| 2022-12-09 | 31.91 | $32.74 | — |
| 2022-12-08 | 31.82 | $32.74 | — |
| 2022-12-07 | 31.72 | $32.74 | 1700 |
| 2022-12-06 | 31.61 | $32.26 | 500 |
| 2022-12-05 | 31.54 | $33.07 | 900 |
| 2022-12-02 | 31.38 | $33.12 | 1000 |
| 2022-12-01 | 31.20 | $31.96 | — |
| 2022-11-30 | 31.12 | $31.96 | 402 |
| 2022-11-29 | 31.03 | $31.42 | 229 |
| 2022-11-28 | 30.99 | $31.40 | — |
| 2022-11-25 | 30.95 | $31.40 | 100 |
| 2022-11-23 | 30.90 | $31.40 | — |
| 2022-11-22 | 30.85 | $31.40 | 100 |
| 2022-11-21 | 30.79 | $31.40 | 662 |
| 2022-11-18 | 30.73 | $32.65 | — |
| 2022-11-17 | 30.52 | $32.65 | — |
| 2022-11-16 | 30.30 | $32.65 | — |
| 2022-11-15 | 30.05 | $32.65 | 911 |
| 2022-11-14 | 29.78 | $33.30 | — |
| 2022-11-11 | 29.41 | $33.30 | 103 |
| 2022-11-10 | 29.00 | $33.65 | 11403 |
| 2022-11-09 | 28.51 | $32.36 | 14000 |
| 2022-11-08 | 28.10 | $32.36 | 669 |
| 2022-11-07 | 27.66 | $33.07 | 1743 |
| 2022-11-04 | 27.09 | $31.35 | 793 |
| 2022-11-03 | 26.64 | $28.46 | 424 |
| 2022-11-02 | 26.45 | $28.50 | 2818 |
| 2022-11-01 | 26.23 | $27.95 | 100 |
| 2022-10-31 | 26.05 | $29.19 | 970 |
| 2022-10-28 | 25.72 | $28.24 | 575 |
| 2022-10-27 | 25.45 | $27.52 | 1192 |
| 2022-10-26 | 25.23 | $27.03 | 2962 |
| 2022-10-25 | 25.04 | $26.67 | 863 |
| 2022-10-24 | 24.87 | $25.52 | 1145 |
| 2022-10-21 | 24.81 | $24.88 | — |
| 2022-10-20 | 24.80 | $24.88 | — |
| 2022-10-19 | 24.79 | $24.88 | 719 |
| 2022-10-18 | 24.78 | $24.60 | — |
| 2022-10-17 | 24.80 | $24.60 | 2104 |
| 2022-10-14 | 24.82 | $24.88 | 2500 |
| 2022-10-13 | 24.81 | $25.50 | 445 |
| 2022-10-12 | 24.74 | $24.27 | 241 |
| 2022-10-11 | 24.79 | $24.48 | 1804 |
| 2022-10-10 | 24.82 | $22.90 | 200 |
| 2022-10-07 | 25.02 | $25.00 | — |
| 2022-10-06 | 25.02 | $25.00 | — |
| 2022-10-05 | 25.02 | $25.00 | — |
| 2022-10-04 | 25.03 | $25.00 | — |
| 2022-10-03 | 25.03 | $25.00 | 1277 |
| 2022-09-30 | 25.03 | $24.23 | 2612 |
| 2022-09-29 | 25.12 | $24.02 | 220 |
| 2022-09-28 | 25.23 | $24.22 | 1600 |
| 2022-09-27 | 25.34 | $22.57 | 2900 |
| 2022-09-26 | 25.63 | $22.57 | — |
| 2022-09-23 | 25.95 | $22.57 | 1322 |
| 2022-09-22 | 26.31 | $23.18 | 2126 |
| 2022-09-21 | 26.64 | $24.48 | 900 |
| 2022-09-20 | 26.87 | $23.95 | 1504 |
| 2022-09-19 | 27.17 | $24.82 | 3586 |
| 2022-09-16 | 27.42 | $24.94 | 512 |
| 2022-09-15 | 27.68 | $27.48 | — |
| 2022-09-14 | 27.70 | $27.48 | — |
| 2022-09-13 | 27.73 | $27.48 | 380 |
| 2022-09-12 | 27.75 | $27.36 | — |
| 2022-09-09 | 27.80 | $27.36 | 104 |
| 2022-09-08 | 27.84 | $25.90 | — |
| 2022-09-07 | 28.05 | $25.90 | 600 |
| 2022-09-06 | 28.27 | $26.55 | — |
| 2022-09-02 | 28.45 | $26.55 | 100 |
| 2022-09-01 | 28.65 | $25.41 | 558 |
| 2022-08-31 | 28.99 | $26.41 | 256 |
| 2022-08-30 | 29.27 | $27.30 | 159 |
| 2022-08-29 | 29.47 | $28.06 | 1543 |
| 2022-08-26 | 29.62 | $28.40 | 525 |
| 2022-08-25 | 29.75 | $29.54 | — |
| 2022-08-24 | 29.77 | $29.54 | 421 |
| 2022-08-23 | 29.80 | $28.79 | 1100 |
| 2022-08-22 | 29.90 | $29.39 | 405 |
| 2022-08-19 | 29.96 | $30.04 | 254 |
| 2022-08-18 | 29.95 | $31.14 | 490 |
| 2022-08-17 | 29.82 | $31.15 | 6560 |
| 2022-08-16 | 29.69 | $31.20 | 377 |
| 2022-08-15 | 29.53 | $31.10 | 1610 |
| 2022-08-12 | 29.36 | $32.20 | 210 |
| 2022-08-11 | 29.06 | $32.22 | 420 |
| 2022-08-10 | 28.73 | $32.54 | 881 |
| 2022-08-09 | 28.33 | $32.47 | 528 |
| 2022-08-08 | 27.89 | $32.00 | 1082 |
| 2022-08-05 | 27.46 | $30.93 | 1612 |
| 2022-08-04 | 27.09 | $28.53 | — |
| 2022-08-03 | 26.94 | $28.53 | 344 |
| 2022-08-02 | 26.77 | $27.42 | 445 |
| 2022-08-01 | 26.71 | $28.10 | — |
| 2022-07-29 | 26.56 | $28.10 | 2215 |
| 2022-07-28 | 26.40 | $27.95 | 2130 |
| 2022-07-27 | 26.23 | $27.30 | 348 |
| 2022-07-26 | 26.12 | $27.13 | 1000 |
| 2022-07-25 | 26.02 | $26.68 | — |
| 2022-07-22 | 25.95 | $26.68 | 1851 |
| 2022-07-21 | 25.87 | $26.43 | — |
| 2022-07-20 | 25.81 | $26.43 | 5000 |
| 2022-07-19 | 25.74 | $26.01 | 100 |
| 2022-07-18 | 25.72 | $25.71 | 152 |
| 2022-07-15 | 25.72 | $25.38 | 836 |
| 2022-07-14 | 25.75 | $25.14 | 7900 |
| 2022-07-13 | 25.82 | $25.14 | — |
| 2022-07-12 | 25.89 | $25.14 | 13808 |
| 2022-07-11 | 25.97 | $25.32 | 2936 |
| 2022-07-08 | 26.03 | $25.47 | 19192 |
| 2022-07-07 | 26.09 | $25.40 | — |
| 2022-07-06 | 26.17 | $25.40 | — |
| 2022-07-05 | 26.25 | $25.40 | 360 |
| 2022-07-01 | 26.34 | $26.95 | 466 |
| 2022-06-30 | 26.27 | $25.76 | — |
| 2022-06-29 | 26.32 | $25.76 | 2238 |
| 2022-06-28 | 26.38 | $26.37 | 1550 |
| 2022-06-27 | 26.38 | $27.54 | 1033 |
| 2022-06-24 | 26.26 | $27.06 | 1300 |
| 2022-06-23 | 26.18 | $25.45 | 478 |
| 2022-06-22 | 26.26 | $26.00 | 1900 |
| 2022-06-21 | 26.28 | $26.00 | 352 |
| 2022-06-17 | 26.31 | $24.92 | 570 |
| 2022-06-16 | 26.46 | $25.00 | 778 |
| 2022-06-15 | 26.61 | $25.65 | 1900 |
| 2022-06-14 | 26.71 | $25.57 | 3262 |
| 2022-06-13 | 26.84 | $26.83 | — |
| 2022-06-10 | 26.84 | $26.83 | 400 |
| 2022-06-09 | 26.84 | $28.10 | 100 |
| 2022-06-08 | 26.70 | $28.55 | — |
| 2022-06-07 | 26.51 | $27.81 | 4801 |
| 2022-06-06 | 26.37 | $27.47 | — |
| 2022-06-03 | 26.26 | $27.47 | — |
| 2022-06-02 | 26.13 | $27.47 | — |
| 2022-06-01 | 25.99 | $27.47 | 1116 |
| 2022-05-31 | 25.83 | $27.55 | 2400 |
| 2022-05-27 | 25.65 | $26.00 | 400 |
| 2022-05-26 | 25.61 | $26.00 | 600 |
| 2022-05-25 | 25.57 | $25.24 | 2800 |
| 2022-05-24 | 25.61 | $25.04 | 100 |
| 2022-05-23 | 25.67 | $24.88 | 1300 |
| 2022-05-20 | 25.75 | $26.51 | — |
| 2022-05-19 | 25.67 | $26.51 | 800 |
| 2022-05-18 | 25.58 | $26.44 | 600 |
| 2022-05-17 | 25.49 | $26.73 | 400 |
| 2022-05-16 | 25.36 | $26.22 | 1070 |
| 2022-05-13 | 25.27 | $26.42 | 520 |
| 2022-05-12 | 25.15 | $23.32 | 1852 |
| 2022-05-11 | 25.34 | $23.45 | 3900 |
| 2022-05-10 | 25.54 | $23.57 | 6487 |
| 2022-05-09 | 25.75 | $27.01 | 7193 |
| 2022-05-06 | 25.62 | $27.27 | 610 |
| 2022-05-05 | 25.45 | $24.70 | 1104 |
| 2022-05-04 | 25.52 | $24.51 | 1675 |
| 2022-05-03 | 25.63 | $23.33 | 3401 |
| 2022-05-02 | 25.87 | $22.96 | 2594 |
| 2022-04-29 | 26.18 | $26.27 | 199 |
| 2022-04-28 | 26.17 | $25.01 | — |
| 2022-04-27 | 26.29 | $25.01 | 116 |
| 2022-04-26 | 26.43 | $25.50 | 100 |
| 2022-04-25 | 26.52 | $27.03 | 700 |
| 2022-04-22 | 26.47 | $25.97 | 1500 |
| 2022-04-21 | 26.52 | $26.89 | 400 |
| 2022-04-20 | 26.49 | $26.63 | 480 |
| 2022-04-19 | 26.47 | $26.30 | 900 |
| 2022-04-18 | 26.49 | $26.54 | — |
| 2022-04-14 | 26.48 | $26.54 | 200 |
| 2022-04-13 | 26.48 | $25.56 | 200 |
| 2022-04-12 | 26.57 | $26.11 | 1400 |
| 2022-04-11 | 26.62 | $26.42 | — |
| 2022-04-08 | 26.65 | $26.42 | 2500 |
| 2022-04-07 | 26.67 | $26.11 | 2000 |
| 2022-04-06 | 26.73 | $27.25 | 100 |
| 2022-04-05 | 26.67 | $27.52 | — |
| 2022-04-04 | 26.58 | $27.52 | 1700 |
| 2022-04-01 | 26.49 | $27.51 | 112 |
| 2022-03-31 | 26.38 | $27.48 | 620 |
| 2022-03-30 | 26.26 | $27.20 | — |
| 2022-03-29 | 26.16 | $27.20 | 673 |
| 2022-03-28 | 26.05 | $25.99 | 1605 |
| 2022-03-25 | 26.06 | $26.56 | — |
| 2022-03-24 | 26.01 | $26.56 | 1201 |
| 2022-03-23 | 25.95 | $26.94 | 4720 |
| 2022-03-22 | 25.85 | $25.45 | — |
| 2022-03-21 | 25.89 | $25.53 | 500 |
| 2022-03-18 | 25.93 | $25.52 | — |
| 2022-03-17 | 25.97 | $25.11 | 100 |
| 2022-03-16 | 26.06 | $23.81 | 211 |
| 2022-03-15 | 26.30 | $22.92 | 1611 |
| 2022-03-14 | 26.65 | $23.49 | 200 |
| 2022-03-11 | 26.98 | $23.77 | 266 |
| 2022-03-10 | 27.32 | $23.34 | 228 |
| 2022-03-09 | 27.74 | $23.20 | 220 |
| 2022-03-08 | 28.22 | $23.27 | 4251 |
| 2022-03-07 | 28.74 | $23.42 | 2550 |
| 2022-03-04 | 29.30 | $23.98 | 3148 |
| 2022-03-03 | 29.86 | $25.74 | 657 |
| 2022-03-02 | 30.30 | $26.59 | 9900 |
| 2022-03-01 | 30.69 | $26.52 | 8000 |
| 2022-02-28 | 31.13 | $26.89 | 3651 |
| 2022-02-25 | 31.57 | $27.95 | 166 |
| 2022-02-24 | 31.95 | $26.92 | 1400 |
| 2022-02-23 | 32.48 | $29.18 | 400 |
| 2022-02-22 | 32.83 | $29.76 | 1404 |
| 2022-02-18 | 33.15 | $30.67 | 575 |
| 2022-02-17 | 33.42 | $30.01 | 2900 |
| 2022-02-16 | 33.77 | $29.92 | 500 |
| 2022-02-15 | 34.18 | $30.00 | 1800 |
| 2022-02-14 | 34.62 | $30.52 | 800 |
| 2022-02-11 | 35.05 | $34.64 | 185 |
| 2022-02-10 | 35.10 | $36.85 | — |
| 2022-02-09 | 34.91 | $36.85 | 1100 |
| 2022-02-08 | 34.71 | $35.41 | 3200 |
| 2022-02-07 | 34.63 | $34.49 | — |
| 2022-02-04 | 34.65 | $34.49 | 400 |
| 2022-02-03 | 34.67 | $33.78 | 800 |
| 2022-02-02 | 34.76 | $34.45 | 1000 |
| 2022-02-01 | 34.79 | $34.64 | 1700 |
| 2022-01-31 | 34.81 | $33.81 | 3400 |
| 2022-01-28 | 34.91 | $32.99 | 4100 |
| 2022-01-27 | 35.12 | $33.31 | 35368 |
| 2022-01-26 | 35.31 | $33.54 | 3807 |
| 2022-01-25 | 35.49 | $33.34 | 7855 |
| 2022-01-24 | 35.72 | $32.79 | 2166 |
| 2022-01-21 | 36.02 | $35.04 | 1900 |
| 2022-01-20 | 36.13 | $36.03 | 6067 |
| 2022-01-19 | 36.14 | $35.57 | 3652 |
| 2022-01-18 | 36.20 | $35.85 | 1492 |
| 2022-01-14 | 36.24 | $36.17 | 3936 |
| 2022-01-13 | 36.24 | $36.07 | 365 |
| 2022-01-12 | 36.26 | $36.03 | 854 |
| 2022-01-11 | 36.29 | $36.36 | 1800 |
| 2022-01-10 | 36.28 | $35.04 | 1103 |
| 2022-01-07 | 36.41 | $35.84 | 3250 |
| 2022-01-06 | 36.47 | $38.34 | 300 |
| 2022-01-05 | 36.27 | $37.79 | 450 |
| 2022-01-04 | 36.11 | $37.87 | 310 |
| 2022-01-03 | 35.93 | $37.59 | — |
| 2021-12-31 | 35.75 | $37.59 | 400 |
| 2021-12-30 | 35.56 | $37.45 | 900 |
| 2021-12-29 | 35.36 | $37.67 | 700 |
| 2021-12-28 | 35.12 | $34.70 | 400 |
| 2021-12-27 | 35.16 | $36.66 | — |
| 2021-12-23 | 35.00 | $36.66 | 300 |
| 2021-12-22 | 34.83 | $36.62 | 400 |
| 2021-12-21 | 34.64 | $35.56 | 1800 |
| 2021-12-20 | 34.54 | $35.15 | 400 |
| 2021-12-17 | 34.48 | $34.42 | 300 |
| 2021-12-16 | 34.48 | $35.31 | 2800 |
| 2021-12-15 | 34.40 | $33.57 | 3300 |
| 2021-12-14 | 34.48 | $33.53 | 4000 |
| 2021-12-13 | 34.58 | $33.15 | 1900 |
| 2021-12-10 | 34.73 | $33.87 | 500 |
| 2021-12-09 | 34.83 | $34.49 | 200 |
| 2021-12-08 | 34.86 | $34.98 | — |
| 2021-12-07 | 34.85 | $34.98 | 5300 |
| 2021-12-06 | 34.83 | $34.12 | 7600 |
| 2021-12-03 | 34.91 | $33.04 | 5600 |
| 2021-12-02 | 35.10 | $34.04 | 4300 |
| 2021-12-01 | 35.22 | $33.46 | 9000 |
| 2021-11-30 | 35.40 | $34.43 | 9300 |
| 2021-11-29 | 35.50 | $34.44 | 1200 |
| 2021-11-26 | 35.62 | $35.58 | 8200 |
| 2021-11-24 | 35.62 | $36.42 | 1600 |
| 2021-11-23 | 35.54 | $35.59 | 3700 |
| 2021-11-22 | 35.53 | $37.62 | 500 |
| 2021-11-19 | 35.31 | $37.40 | 400 |
| 2021-11-18 | 35.09 | $36.51 | 3100 |
| 2021-11-17 | 34.94 | $35.85 | 2500 |
| 2021-11-16 | 34.85 | $34.63 | 2700 |
| 2021-11-15 | 34.87 | $34.42 | 1800 |
| 2021-11-12 | 34.91 | $33.53 | 1500 |
| 2021-11-11 | 35.06 | $33.50 | 1300 |
| 2021-11-10 | 35.22 | $34.42 | 800 |
| 2021-11-09 | 35.31 | $35.65 | 3100 |
| 2021-11-08 | 35.27 | $36.75 | 9900 |
| 2021-11-05 | 35.12 | $37.93 | 1800 |
| 2021-11-04 | 34.82 | $36.41 | 1200 |
| 2021-11-03 | 34.66 | $36.35 | 1200 |
| 2021-11-02 | 34.48 | $35.52 | 3200 |
| 2021-11-01 | 34.37 | $35.33 | 1200 |
| 2021-10-29 | 34.27 | $34.02 | — |
| 2021-10-28 | 34.29 | $34.02 | 3900 |
| 2021-10-27 | 34.32 | $33.86 | 400 |
| 2021-10-26 | 34.37 | $34.85 | 300 |
| 2021-10-25 | 34.32 | $34.29 | 200 |
| 2021-10-22 | 34.32 | $35.16 | 3000 |
| 2021-10-21 | 34.23 | $35.21 | 2000 |
| 2021-10-20 | 34.13 | $34.70 | — |
| 2021-10-19 | 34.07 | $34.70 | 4700 |
| 2021-10-18 | 34.00 | $34.75 | — |
| 2021-10-15 | 33.93 | $34.75 | 400 |
| 2021-10-14 | 33.84 | $33.88 | 300 |
| 2021-10-13 | 33.83 | $33.93 | 200 |
| 2021-10-12 | 33.82 | $33.19 | 300 |
| 2021-10-11 | 33.89 | $33.37 | — |
| 2021-10-08 | 33.95 | $33.37 | — |
| 2021-10-07 | 34.01 | $33.37 | 600 |
| 2021-10-06 | 34.07 | $31.56 | 600 |
| 2021-10-05 | 34.34 | $32.63 | 3900 |
| 2021-10-04 | 34.52 | $31.92 | 5900 |
| 2021-10-01 | 34.79 | $33.58 | 1300 |
| 2021-09-30 | 34.92 | $33.81 | 21900 |
| 2021-09-29 | 35.04 | $34.41 | 800 |
| 2021-09-28 | 35.10 | $33.64 | 1300 |
| 2021-09-27 | 35.26 | $34.15 | 14600 |
| 2021-09-24 | 35.37 | $34.90 | 400 |
| 2021-09-23 | 35.42 | $34.72 | — |
| 2021-09-22 | 35.49 | $34.72 | 600 |
| 2021-09-21 | 35.58 | $33.38 | 1200 |
| 2021-09-20 | 35.81 | $33.76 | 1800 |
| 2021-09-17 | 36.02 | $35.59 | 1300 |
| 2021-09-16 | 36.07 | $35.52 | 2800 |
| 2021-09-15 | 36.13 | $34.87 | 1200 |
| 2021-09-14 | 36.26 | $34.75 | 3700 |
| 2021-09-13 | 36.42 | $34.16 | 5700 |
| 2021-09-10 | 36.65 | $35.84 | 200 |
| 2021-09-09 | 36.74 | $35.80 | 2000 |
| 2021-09-08 | 36.84 | $36.55 | 2900 |
| 2021-09-07 | 36.87 | $37.30 | 1100 |
| 2021-09-03 | 36.83 | $38.06 | 5000 |
| 2021-09-02 | 36.70 | $37.72 | 5600 |
| 2021-09-01 | 36.59 | $36.97 | 1600 |
| 2021-08-31 | 36.55 | $36.27 | 3000 |
| 2021-08-30 | 36.58 | $36.96 | 1200 |
| 2021-08-27 | 36.54 | $36.14 | 900 |
| 2021-08-26 | 36.58 | $36.14 | 200 |
| 2021-08-25 | 36.62 | $36.35 | 200 |
| 2021-08-24 | 36.65 | $36.26 | 300 |
| 2021-08-23 | 36.69 | $36.22 | 1300 |
| 2021-08-20 | 36.74 | $35.85 | 3200 |
| 2021-08-19 | 36.84 | $36.06 | 7900 |
| 2021-08-18 | 36.92 | $36.35 | 52300 |
| 2021-08-17 | 36.98 | $36.96 | 23600 |
| 2021-08-16 | 36.98 | $37.98 | 2800 |
| 2021-08-13 | 36.88 | $37.96 | 2700 |
| 2021-08-12 | 36.76 | $38.46 | 6900 |
| 2021-08-11 | 36.58 | $38.62 | 300 |
| 2021-08-10 | 36.37 | $37.97 | 600 |
| 2021-08-09 | 36.20 | $39.12 | 1100 |
| 2021-08-06 | 35.89 | $37.75 | 1300 |
| 2021-08-05 | 35.70 | $38.33 | 2800 |
| 2021-08-04 | 35.42 | $36.32 | 2000 |
| 2021-08-03 | 35.32 | $36.97 | 2600 |
| 2021-08-02 | 35.15 | $37.00 | — |
| 2021-07-30 | 34.96 | $37.00 | 4300 |
| 2021-07-29 | 34.74 | $36.99 | 1100 |
| 2021-07-28 | 34.51 | $36.48 | 1800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.09
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.07
Average
29.02
Maximum
37.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.09 | $30.38 | 3000 |
| 2026-07-23 | 31.16 | $29.99 | 800 |
| 2026-07-22 | 31.27 | $30.37 | 24324 |
| 2026-07-21 | 31.34 | $30.81 | 1700 |
| 2026-07-20 | 31.36 | $31.41 | 325 |
| 2026-07-17 | 31.32 | $31.41 | 2522 |
| 2026-07-16 | 31.27 | $31.48 | 17014 |
| 2026-07-15 | 31.22 | $31.95 | 1041 |
| 2026-07-14 | 31.11 | $31.00 | 300 |
| 2026-07-13 | 31.09 | $31.00 | 24904 |
| 2026-07-10 | 31.07 | $30.98 | 8700 |
| 2026-07-09 | 31.05 | $31.95 | 120326 |
| 2026-07-08 | 30.92 | $31.85 | 13700 |
| 2026-07-07 | 30.80 | $31.84 | — |
| 2026-07-06 | 30.68 | $31.84 | 100 |
| 2026-07-02 | 30.54 | $31.96 | 919 |
| 2026-07-01 | 30.38 | $31.50 | 201 |
| 2026-06-30 | 30.25 | $31.20 | 7741 |
| 2026-06-29 | 30.14 | $31.02 | 13046 |
| 2026-06-26 | 30.05 | $30.36 | 8144 |
| 2026-06-25 | 30.01 | $29.32 | 4 |
| 2026-06-24 | 30.08 | $29.32 | 4 |
| 2026-06-23 | 30.15 | $29.32 | 6300 |
| 2026-06-22 | 30.23 | $30.16 | 4 |
| 2026-06-18 | 30.22 | $30.16 | 5511 |
| 2026-06-17 | 30.21 | $30.55 | 100 |
| 2026-06-16 | 30.16 | $30.55 | 600 |
| 2026-06-15 | 30.11 | $30.55 | 23202 |
| 2026-06-12 | 30.06 | $30.32 | 600 |
| 2026-06-11 | 30.02 | $30.32 | 57210 |
| 2026-06-10 | 29.98 | $30.91 | 10200 |
| 2026-06-09 | 29.89 | $30.36 | — |
| 2026-06-08 | 29.85 | $30.36 | 11200 |
| 2026-06-05 | 29.81 | $29.92 | 9030 |
| 2026-06-04 | 29.82 | $29.81 | 11625 |
| 2026-06-03 | 29.86 | $29.32 | 9202 |
| 2026-06-02 | 29.96 | $29.22 | 1300 |
| 2026-06-01 | 30.09 | $29.73 | 100 |
| 2026-05-29 | 30.18 | $29.73 | 39700 |
| 2026-05-28 | 30.29 | $30.15 | 104223 |
| 2026-05-27 | 30.37 | $30.00 | 300 |
| 2026-05-26 | 30.47 | $30.00 | 5300 |
| 2026-05-22 | 30.59 | $29.82 | 3238 |
| 2026-05-21 | 30.74 | $29.93 | 400 |
| 2026-05-20 | 30.90 | $29.94 | 1500 |
| 2026-05-19 | 31.08 | $29.94 | 20800 |
| 2026-05-18 | 31.28 | $29.69 | 1000 |
| 2026-05-15 | 31.54 | $29.90 | 10800 |
| 2026-05-14 | 31.79 | $30.05 | 20700 |
| 2026-05-13 | 32.05 | $29.93 | 5539 |
| 2026-05-12 | 32.34 | $30.47 | 17148 |
| 2026-05-11 | 32.59 | $30.67 | 17800 |
| 2026-05-08 | 32.83 | $30.80 | 50400 |
| 2026-05-07 | 33.07 | $31.84 | 17812 |
| 2026-05-06 | 33.21 | $32.87 | 178 |
| 2026-05-05 | 33.26 | $32.87 | 178 |
| 2026-05-04 | 33.30 | $32.87 | 22100 |
| 2026-05-01 | 33.32 | $33.00 | 5000 |
| 2026-04-30 | 33.32 | $32.38 | 19900 |
| 2026-04-29 | 33.37 | $32.75 | 8938 |
| 2026-04-28 | 33.37 | $31.72 | 5400 |
| 2026-04-27 | 33.47 | $32.52 | 44628 |
| 2026-04-24 | 33.48 | $34.12 | 100 |
| 2026-04-23 | 33.33 | $34.12 | 3500 |
| 2026-04-22 | 33.17 | $34.53 | 9100 |
| 2026-04-21 | 32.95 | $34.70 | 16 |
| 2026-04-20 | 32.71 | $34.70 | 9909 |
| 2026-04-17 | 32.45 | $34.59 | 9200 |
| 2026-04-16 | 32.18 | $34.42 | 9546 |
| 2026-04-15 | 31.92 | $33.08 | 40 |
| 2026-04-14 | 31.79 | $33.08 | 40 |
| 2026-04-13 | 31.65 | $33.08 | 9400 |
| 2026-04-10 | 31.51 | $32.81 | 14913 |
| 2026-04-09 | 31.39 | $32.99 | 60 |
| 2026-04-08 | 31.26 | $32.99 | 24200 |
| 2026-04-07 | 31.12 | $30.39 | 7800 |
| 2026-04-06 | 31.23 | $30.30 | 6006 |
| 2026-04-02 | 31.37 | $30.40 | 2915 |
| 2026-04-01 | 31.51 | $30.36 | 5631 |
| 2026-03-31 | 31.67 | $30.74 | 100 |
| 2026-03-30 | 31.81 | $30.74 | 5902 |
| 2026-03-27 | 31.96 | $31.45 | 300 |
| 2026-03-26 | 32.06 | $31.45 | 300 |
| 2026-03-25 | 32.16 | $31.45 | 2300 |
| 2026-03-24 | 32.28 | $31.70 | 4238 |
| 2026-03-23 | 32.38 | $31.73 | 11700 |
| 2026-03-20 | 32.48 | $31.32 | 47100 |
| 2026-03-19 | 32.64 | $31.45 | 6134 |
| 2026-03-18 | 32.81 | $32.70 | 3705 |
| 2026-03-17 | 32.86 | $32.48 | 800 |
| 2026-03-16 | 32.96 | $32.48 | 4400 |
| 2026-03-13 | 33.08 | $31.95 | 2201 |
| 2026-03-12 | 33.24 | $32.44 | 200 |
| 2026-03-11 | 33.37 | $32.44 | 1836 |
| 2026-03-10 | 33.49 | $32.51 | 200 |
| 2026-03-09 | 33.60 | $32.00 | 1600 |
| 2026-03-06 | 33.77 | $33.18 | 2 |
| 2026-03-05 | 33.82 | $33.18 | 300 |
| 2026-03-04 | 33.86 | $33.18 | 3200 |
| 2026-03-03 | 33.89 | $33.60 | 8624 |
| 2026-03-02 | 33.87 | $34.77 | 7830 |
| 2026-02-27 | 33.72 | $33.17 | 200 |
| 2026-02-26 | 33.71 | $33.17 | 200 |
| 2026-02-25 | 33.68 | $33.17 | 4900 |
| 2026-02-24 | 33.65 | $34.00 | 200 |
| 2026-02-23 | 33.53 | $34.00 | 200 |
| 2026-02-20 | 33.40 | $34.00 | 7502 |
| 2026-02-19 | 33.26 | $34.82 | 1142 |
| 2026-02-18 | 33.02 | $35.71 | 1525 |
| 2026-02-17 | 32.69 | $36.25 | 23527 |
| 2026-02-13 | 32.29 | $36.11 | 26618 |
| 2026-02-12 | 31.89 | $32.79 | 3400 |
| 2026-02-11 | 31.80 | $32.33 | 3743 |
| 2026-02-10 | 31.76 | $32.50 | — |
| 2026-02-09 | 31.70 | $32.50 | 1500 |
| 2026-02-06 | 31.65 | $32.21 | 4300 |
| 2026-02-05 | 31.62 | $32.25 | 800 |
| 2026-02-04 | 31.59 | $32.35 | 6000 |
| 2026-02-03 | 31.55 | $30.73 | 6210 |
| 2026-02-02 | 31.67 | $30.94 | 12500 |
| 2026-01-30 | 31.78 | $30.23 | — |
| 2026-01-29 | 31.95 | $30.23 | 5211 |
| 2026-01-28 | 32.14 | $31.56 | 100 |
| 2026-01-27 | 32.19 | $31.56 | 100 |
| 2026-01-26 | 32.24 | $31.56 | 100 |
| 2026-01-23 | 32.30 | $31.56 | 1600 |
| 2026-01-22 | 32.35 | $31.81 | 3600 |
| 2026-01-21 | 32.38 | $31.84 | 6500 |
| 2026-01-20 | 32.40 | $32.67 | 2237 |
| 2026-01-16 | 32.34 | $32.94 | 1600 |
| 2026-01-15 | 32.24 | $33.84 | 3100 |
| 2026-01-14 | 32.04 | $32.32 | 100 |
| 2026-01-13 | 31.97 | $32.32 | 1007 |
| 2026-01-12 | 31.88 | $32.83 | 3010 |
| 2026-01-09 | 31.72 | $32.54 | 300 |
| 2026-01-08 | 31.58 | $32.54 | 4544 |
| 2026-01-07 | 31.42 | $32.10 | 7000 |
| 2026-01-06 | 31.28 | $32.61 | 14321 |
| 2026-01-05 | 31.07 | $32.38 | 18633 |
| 2026-01-02 | 30.87 | $31.25 | 200 |
| 2025-12-31 | 30.76 | $31.25 | 200 |
| 2025-12-30 | 30.64 | $31.25 | 3100 |
| 2025-12-29 | 30.52 | $31.34 | 4217 |
| 2025-12-26 | 30.36 | $31.42 | 200 |
| 2025-12-24 | 30.19 | $31.42 | 2830 |
| 2025-12-23 | 29.99 | $31.57 | 200 |
| 2025-12-22 | 29.77 | $31.57 | 8200 |
| 2025-12-19 | 29.53 | $31.41 | 200 |
| 2025-12-18 | 29.30 | $31.41 | 4500 |
| 2025-12-17 | 29.04 | $30.95 | 10900 |
| 2025-12-16 | 28.83 | $30.12 | 5028 |
| 2025-12-15 | 28.68 | $28.91 | 1907 |
| 2025-12-12 | 28.65 | $29.02 | — |
| 2025-12-11 | 28.60 | $29.02 | 2800 |
| 2025-12-10 | 28.54 | $29.15 | 4347 |
| 2025-12-09 | 28.47 | $28.26 | 1122 |
| 2025-12-08 | 28.48 | $28.62 | 2147 |
| 2025-12-05 | 28.45 | $28.57 | 5400 |
| 2025-12-04 | 28.41 | $28.68 | 600 |
| 2025-12-03 | 28.36 | $28.59 | 3500 |
| 2025-12-02 | 28.30 | $28.97 | 3543 |
| 2025-12-01 | 28.20 | $28.97 | 1219 |
| 2025-11-28 | 28.09 | $28.08 | — |
| 2025-11-26 | 28.06 | $28.08 | 1100 |
| 2025-11-25 | 28.02 | $28.08 | 3436 |
| 2025-11-24 | 27.98 | $28.18 | 44 |
| 2025-11-21 | 27.93 | $28.18 | 5700 |
| 2025-11-20 | 27.88 | $28.57 | 4800 |
| 2025-11-19 | 27.78 | $28.33 | 4100 |
| 2025-11-18 | 27.70 | $28.80 | 325 |
| 2025-11-17 | 27.57 | $28.80 | 13816 |
| 2025-11-14 | 27.43 | $28.00 | 805 |
| 2025-11-13 | 27.35 | $27.89 | 3422 |
| 2025-11-12 | 27.28 | $28.36 | 3413 |
| 2025-11-11 | 27.16 | $27.83 | 1101 |
| 2025-11-10 | 27.08 | $28.02 | 1300 |
| 2025-11-07 | 26.99 | $26.91 | 10831 |
| 2025-11-06 | 27.00 | $26.26 | 6500 |
| 2025-11-05 | 27.08 | $26.73 | 5000 |
| 2025-11-04 | 27.11 | $26.85 | 2300 |
| 2025-11-03 | 27.14 | $27.10 | 600 |
| 2025-10-31 | 27.14 | $27.19 | 4400 |
| 2025-10-30 | 27.14 | $27.03 | 2600 |
| 2025-10-29 | 27.15 | $26.69 | 3200 |
| 2025-10-28 | 27.20 | $27.70 | 4530 |
| 2025-10-27 | 27.15 | $27.77 | 1200 |
| 2025-10-24 | 27.10 | $27.71 | 4823 |
| 2025-10-23 | 27.05 | $27.21 | 4100 |
| 2025-10-22 | 27.04 | $27.41 | 5100 |
| 2025-10-21 | 27.02 | $26.63 | 1200 |
| 2025-10-20 | 27.08 | $26.85 | 3804 |
| 2025-10-17 | 27.14 | $26.24 | 1900 |
| 2025-10-16 | 27.26 | $25.96 | 4333 |
| 2025-10-15 | 27.43 | $27.45 | — |
| 2025-10-14 | 27.47 | $27.45 | 900 |
| 2025-10-13 | 27.51 | $27.23 | 1231 |
| 2025-10-10 | 27.59 | $27.00 | — |
| 2025-10-09 | 27.69 | $27.00 | 2437 |
| 2025-10-08 | 27.80 | $27.42 | 2400 |
| 2025-10-07 | 27.88 | $27.15 | 2000 |
| 2025-10-06 | 27.99 | $27.78 | 400 |
| 2025-10-03 | 28.05 | $27.52 | — |
| 2025-10-02 | 28.14 | $27.52 | 1019 |
| 2025-10-01 | 28.23 | $27.13 | 3000 |
| 2025-09-30 | 28.38 | $27.62 | 8038 |
| 2025-09-29 | 28.48 | $27.41 | 5727 |
| 2025-09-26 | 28.62 | $27.39 | — |
| 2025-09-25 | 28.76 | $27.39 | 1820 |
| 2025-09-24 | 28.92 | $27.85 | 1521 |
| 2025-09-23 | 29.03 | $28.08 | 8000 |
| 2025-09-22 | 29.13 | $29.53 | 200 |
| 2025-09-19 | 29.10 | $29.53 | 67740 |
| 2025-09-18 | 29.06 | $29.47 | 5700 |
| 2025-09-17 | 29.03 | $29.22 | 10701 |
| 2025-09-16 | 29.02 | $28.66 | 9400 |
| 2025-09-15 | 29.08 | $29.16 | 4400 |
| 2025-09-12 | 29.09 | $29.10 | 3800 |
| 2025-09-11 | 29.12 | $28.70 | 32700 |
| 2025-09-10 | 29.19 | $28.56 | 1214 |
| 2025-09-09 | 29.29 | $28.87 | — |
| 2025-09-08 | 29.37 | $28.87 | 6400 |
| 2025-09-05 | 29.45 | $28.83 | 2703 |
| 2025-09-04 | 29.55 | $29.19 | 1900 |
| 2025-09-03 | 29.62 | $29.33 | 1803 |
| 2025-09-02 | 29.67 | $29.40 | 172 |
| 2025-08-29 | 29.72 | $29.40 | 2417 |
| 2025-08-28 | 29.78 | $29.31 | 3100 |
| 2025-08-27 | 29.84 | $29.08 | 5000 |
| 2025-08-26 | 29.94 | $29.08 | 4719 |
| 2025-08-25 | 30.06 | $29.09 | 15324 |
| 2025-08-22 | 30.18 | $29.96 | 6847 |
| 2025-08-21 | 30.24 | $29.64 | 5700 |
| 2025-08-20 | 30.34 | $29.49 | 7725 |
| 2025-08-19 | 30.47 | $29.48 | 11700 |
| 2025-08-18 | 30.61 | $30.38 | 1104 |
| 2025-08-15 | 30.68 | $30.05 | 9300 |
| 2025-08-14 | 30.78 | $30.72 | — |
| 2025-08-13 | 30.83 | $30.72 | 5400 |
| 2025-08-12 | 30.89 | $30.86 | 15708 |
| 2025-08-11 | 30.93 | $31.02 | 3800 |
| 2025-08-08 | 30.96 | $30.65 | 13937 |
| 2025-08-07 | 31.04 | $29.97 | 11800 |
| 2025-08-06 | 31.18 | $30.27 | 1607 |
| 2025-08-05 | 31.31 | $30.10 | 14114 |
| 2025-08-04 | 31.46 | $29.00 | 500 |
| 2025-08-01 | 31.74 | $30.13 | 5000 |
| 2025-07-31 | 31.92 | $30.53 | 12600 |
| 2025-07-30 | 32.07 | $31.34 | 6100 |
| 2025-07-29 | 32.15 | $32.26 | 3127 |
| 2025-07-28 | 32.15 | $32.02 | 9548 |
| 2025-07-25 | 32.17 | $32.43 | 6744 |
| 2025-07-24 | 32.14 | $32.33 | 8400 |
| 2025-07-23 | 32.13 | $32.73 | 8916 |
| 2025-07-22 | 32.07 | $32.19 | 5746 |
| 2025-07-21 | 32.05 | $31.98 | 4100 |
| 2025-07-18 | 32.05 | $32.08 | 14500 |
| 2025-07-17 | 32.03 | $31.93 | 20600 |
| 2025-07-16 | 32.02 | $31.68 | 6200 |
| 2025-07-15 | 32.03 | $31.80 | 45 |
| 2025-07-14 | 32.02 | $31.80 | 45 |
| 2025-07-11 | 31.99 | $31.80 | 45 |
| 2025-07-10 | 31.96 | $31.80 | 3300 |
| 2025-07-09 | 31.91 | $32.20 | 4200 |
| 2025-07-08 | 31.82 | $32.31 | 5500 |
| 2025-07-07 | 31.69 | $32.71 | 1000 |
| 2025-07-03 | 31.52 | $32.39 | — |
| 2025-07-02 | 31.36 | $32.39 | 17000 |
| 2025-07-01 | 31.19 | $32.95 | — |
| 2025-06-30 | 30.94 | $32.95 | 3600 |
| 2025-06-27 | 30.68 | $31.99 | 3800 |
| 2025-06-26 | 30.50 | $31.85 | 1800 |
| 2025-06-25 | 30.32 | $31.56 | 400 |
| 2025-06-24 | 30.15 | $31.45 | 4600 |
| 2025-06-23 | 29.98 | $31.02 | 4200 |
| 2025-06-20 | 29.83 | $30.83 | 7300 |
| 2025-06-18 | 29.68 | $30.81 | 7500 |
| 2025-06-17 | 29.52 | $30.35 | 60 |
| 2025-06-16 | 29.38 | $30.35 | 4118 |
| 2025-06-13 | 29.24 | $29.45 | 3300 |
| 2025-06-12 | 29.17 | $29.64 | 1800 |
| 2025-06-11 | 29.06 | $29.57 | 1800 |
| 2025-06-10 | 28.96 | $29.57 | 2536 |
| 2025-06-09 | 28.84 | $29.57 | 1239 |
| 2025-06-06 | 28.70 | $29.28 | 3100 |
| 2025-06-05 | 28.59 | $29.44 | 1900 |
| 2025-06-04 | 28.44 | $29.37 | 2523 |
| 2025-06-03 | 28.29 | $29.37 | 12600 |
| 2025-06-02 | 28.13 | $29.61 | 2600 |
| 2025-05-30 | 27.94 | $29.45 | 7262 |
| 2025-05-29 | 27.75 | $29.17 | 13809 |
| 2025-05-28 | 27.58 | $28.92 | 1639 |
| 2025-05-27 | 27.43 | $29.05 | 17100 |
| 2025-05-23 | 27.25 | $27.56 | — |
| 2025-05-22 | 27.21 | $27.56 | 7600 |
| 2025-05-21 | 27.16 | $27.63 | 2227 |
| 2025-05-20 | 27.10 | $26.95 | 11200 |
| 2025-05-19 | 27.09 | $27.00 | 300 |
| 2025-05-16 | 27.07 | $27.91 | 13600 |
| 2025-05-15 | 26.95 | $27.34 | 5033 |
| 2025-05-14 | 26.87 | $27.25 | 9900 |
| 2025-05-13 | 26.78 | $27.06 | 3149 |
| 2025-05-12 | 26.70 | $26.81 | 401 |
| 2025-05-09 | 26.62 | $26.31 | 5200 |
| 2025-05-08 | 26.58 | $27.19 | 5000 |
| 2025-05-07 | 26.43 | $27.06 | 9217 |
| 2025-05-06 | 26.26 | $27.10 | — |
| 2025-05-05 | 26.08 | $27.10 | 4300 |
| 2025-05-02 | 25.87 | $27.09 | 8116 |
| 2025-05-01 | 25.65 | $27.41 | 800 |
| 2025-04-30 | 25.39 | $26.93 | 12947 |
| 2025-04-29 | 25.16 | $27.45 | 28722 |
| 2025-04-28 | 24.87 | $27.02 | 21600 |
| 2025-04-25 | 24.60 | $26.51 | — |
| 2025-04-24 | 24.36 | $26.51 | 21231 |
| 2025-04-23 | 24.10 | $25.57 | 2800 |
| 2025-04-22 | 23.92 | $25.02 | 4028 |
| 2025-04-21 | 23.79 | $25.05 | 1500 |
| 2025-04-17 | 23.63 | $25.09 | 13326 |
| 2025-04-16 | 23.47 | $24.47 | 32529 |
| 2025-04-15 | 23.35 | $23.92 | — |
| 2025-04-14 | 23.28 | $23.92 | 10305 |
| 2025-04-11 | 23.20 | $23.20 | 9515 |
| 2025-04-10 | 23.19 | $23.06 | 10200 |
| 2025-04-09 | 23.19 | $22.56 | 8200 |
| 2025-04-08 | 23.23 | $22.14 | 7320 |
| 2025-04-07 | 23.32 | $22.80 | 4600 |
| 2025-04-04 | 23.33 | $23.05 | 7100 |
| 2025-04-03 | 23.33 | $24.32 | 3608 |
| 2025-04-02 | 23.19 | $24.64 | 1400 |
| 2025-04-01 | 23.03 | $24.52 | 8500 |
| 2025-03-31 | 22.86 | $23.52 | 3930 |
| 2025-03-28 | 22.80 | $23.38 | 10200 |
| 2025-03-27 | 22.74 | $23.28 | 6813 |
| 2025-03-26 | 22.70 | $22.98 | 9300 |
| 2025-03-25 | 22.69 | $23.02 | 548 |
| 2025-03-24 | 22.68 | $22.68 | 4000 |
| 2025-03-21 | 22.71 | $22.59 | 1803 |
| 2025-03-20 | 22.76 | $22.65 | 1336 |
| 2025-03-19 | 22.81 | $22.55 | 10400 |
| 2025-03-18 | 22.88 | $22.30 | 13100 |
| 2025-03-17 | 22.99 | $23.09 | 17600 |
| 2025-03-14 | 23.04 | $22.78 | 1800 |
| 2025-03-13 | 23.12 | $22.16 | 8245 |
| 2025-03-12 | 23.26 | $22.01 | — |
| 2025-03-11 | 23.43 | $22.01 | 300 |
| 2025-03-10 | 23.60 | $22.01 | 2900 |
| 2025-03-07 | 23.78 | $22.93 | 14800 |
| 2025-03-06 | 23.88 | $23.49 | 1800 |
| 2025-03-05 | 23.92 | $23.64 | 900 |
| 2025-03-04 | 23.94 | $23.26 | 9000 |
| 2025-03-03 | 23.99 | $23.00 | 3238 |
| 2025-02-28 | 24.07 | $23.71 | — |
| 2025-02-27 | 24.07 | $23.71 | 8003 |
| 2025-02-26 | 24.08 | $23.85 | 13327 |
| 2025-02-25 | 24.07 | $23.90 | 3300 |
| 2025-02-24 | 24.07 | $24.39 | 3200 |
| 2025-02-21 | 24.01 | $24.69 | — |
| 2025-02-20 | 23.93 | $24.69 | 15307 |
| 2025-02-19 | 23.84 | $24.35 | 2000 |
| 2025-02-18 | 23.79 | $25.36 | 78600 |
| 2025-02-14 | 23.64 | $25.62 | 9417 |
| 2025-02-13 | 23.47 | $23.45 | 3300 |
| 2025-02-12 | 23.50 | $23.60 | 2505 |
| 2025-02-11 | 23.53 | $23.33 | 1944 |
| 2025-02-10 | 23.59 | $23.65 | 5700 |
| 2025-02-07 | 23.62 | $23.64 | 46300 |
| 2025-02-06 | 23.66 | $23.22 | 9107 |
| 2025-02-05 | 23.76 | $22.71 | 5902 |
| 2025-02-04 | 23.92 | $23.05 | 4342 |
| 2025-02-03 | 24.06 | $22.26 | 8800 |
| 2025-01-31 | 24.31 | $22.90 | 7110 |
| 2025-01-30 | 24.51 | $23.44 | 1721 |
| 2025-01-29 | 24.68 | $23.44 | 6100 |
| 2025-01-28 | 24.86 | $24.27 | 4300 |
| 2025-01-27 | 24.97 | $24.11 | 2304 |
| 2025-01-24 | 25.11 | $24.40 | 3029 |
| 2025-01-23 | 25.24 | $24.55 | 6208 |
| 2025-01-22 | 25.36 | $24.46 | 8847 |
| 2025-01-21 | 25.50 | $24.98 | 19700 |
| 2025-01-17 | 25.61 | $25.39 | 4400 |
| 2025-01-16 | 25.69 | $24.61 | 7149 |
| 2025-01-15 | 25.87 | $24.75 | 43134 |
| 2025-01-14 | 26.05 | $24.65 | 5700 |
| 2025-01-13 | 26.26 | $24.12 | 11000 |
| 2025-01-10 | 26.54 | $24.58 | 3030 |
| 2025-01-08 | 26.80 | $25.76 | 2000 |
| 2025-01-07 | 26.97 | $25.84 | 4122 |
| 2025-01-06 | 27.14 | $26.44 | 5600 |
| 2025-01-03 | 27.27 | $26.75 | 40 |
| 2025-01-02 | 27.38 | $26.75 | 4700 |
| 2024-12-31 | 27.51 | $27.28 | 3748 |
| 2024-12-30 | 27.59 | $26.91 | 8300 |
| 2024-12-27 | 27.72 | $26.22 | 5700 |
| 2024-12-26 | 27.92 | $26.57 | 200 |
| 2024-12-24 | 28.09 | $26.57 | 705 |
| 2024-12-23 | 28.28 | $26.95 | 1105 |
| 2024-12-20 | 28.43 | $26.98 | 1041 |
| 2024-12-19 | 28.59 | $27.20 | 2400 |
| 2024-12-18 | 28.72 | $27.63 | 2938 |
| 2024-12-17 | 28.82 | $28.84 | 222 |
| 2024-12-16 | 28.80 | $28.71 | 55 |
| 2024-12-13 | 28.79 | $28.71 | 8718 |
| 2024-12-12 | 28.78 | $28.44 | 2300 |
| 2024-12-11 | 28.79 | $28.37 | 2644 |
| 2024-12-10 | 28.81 | $29.29 | 200 |
| 2024-12-09 | 28.75 | $29.29 | 44331 |
| 2024-12-06 | 28.69 | $29.25 | 2247 |
| 2024-12-05 | 28.64 | $29.55 | 6600 |
| 2024-12-04 | 28.57 | $28.92 | 539 |
| 2024-12-03 | 28.57 | $29.07 | 1712 |
| 2024-12-02 | 28.56 | $29.37 | 1000 |
| 2024-11-29 | 28.52 | $28.84 | 4431 |
| 2024-11-27 | 28.54 | $28.51 | 12200 |
| 2024-11-26 | 28.59 | $27.94 | 9000 |
| 2024-11-25 | 28.71 | $27.90 | 4006 |
| 2024-11-22 | 28.84 | $28.18 | 24630 |
| 2024-11-21 | 28.96 | $28.21 | 6216 |
| 2024-11-20 | 29.08 | $27.87 | 1426 |
| 2024-11-19 | 29.25 | $27.97 | 2800 |
| 2024-11-18 | 29.43 | $27.95 | 76 |
| 2024-11-15 | 29.64 | $27.95 | 7808 |
| 2024-11-14 | 29.87 | $28.87 | 3900 |
| 2024-11-13 | 30.03 | $28.56 | 1823 |
| 2024-11-12 | 30.23 | $28.89 | 4223 |
| 2024-11-11 | 30.43 | $29.72 | 2500 |
| 2024-11-08 | 30.55 | $29.37 | 7629 |
| 2024-11-07 | 30.72 | $31.62 | 1500 |
| 2024-11-06 | 30.67 | $30.66 | — |
| 2024-11-05 | 30.71 | $30.66 | 4500 |
| 2024-11-04 | 30.75 | $30.07 | 10400 |
| 2024-11-01 | 30.86 | $29.51 | 3305 |
| 2024-10-31 | 31.02 | $29.35 | 1000 |
| 2024-10-30 | 31.21 | $30.20 | 1100 |
| 2024-10-29 | 31.33 | $29.94 | 3227 |
| 2024-10-28 | 31.48 | $30.33 | 4738 |
| 2024-10-25 | 31.60 | $30.46 | 5400 |
| 2024-10-24 | 31.71 | $30.40 | 9501 |
| 2024-10-23 | 31.83 | $30.49 | 9336 |
| 2024-10-22 | 31.95 | $32.15 | 2300 |
| 2024-10-21 | 31.91 | $32.90 | 5000 |
| 2024-10-18 | 31.79 | $32.90 | 4500 |
| 2024-10-17 | 31.67 | $32.90 | 12243 |
| 2024-10-16 | 31.54 | $32.44 | 700 |
| 2024-10-15 | 31.44 | $32.44 | 7600 |
| 2024-10-14 | 31.33 | $31.81 | 100 |
| 2024-10-11 | 31.27 | $31.81 | 7131 |
| 2024-10-10 | 31.20 | $30.50 | 1700 |
| 2024-10-09 | 31.25 | $30.50 | 2400 |
| 2024-10-08 | 31.29 | $30.77 | 1800 |
| 2024-10-07 | 31.30 | $30.77 | 6820 |
| 2024-10-04 | 31.30 | $31.73 | 1000 |
| 2024-10-03 | 31.19 | $31.68 | — |
| 2024-10-02 | 31.08 | $31.68 | 1100 |
| 2024-10-01 | 30.97 | $31.68 | 1000 |
| 2024-09-30 | 30.84 | $31.68 | 700 |
| 2024-09-27 | 30.71 | $31.41 | 2700 |
| 2024-09-26 | 30.61 | $31.45 | 400 |
| 2024-09-25 | 30.50 | $31.45 | 327 |
| 2024-09-24 | 30.38 | $31.61 | 3200 |
| 2024-09-23 | 30.24 | $32.00 | 8200 |
| 2024-09-20 | 30.06 | $32.13 | 10600 |
| 2024-09-19 | 29.86 | $30.96 | 6110 |
| 2024-09-18 | 29.77 | $30.38 | 17528 |
| 2024-09-17 | 29.73 | $29.83 | 3100 |
| 2024-09-16 | 29.74 | $29.49 | 1500 |
| 2024-09-13 | 29.79 | $29.49 | 1500 |
| 2024-09-12 | 29.84 | $29.49 | 8100 |
| 2024-09-11 | 29.90 | $28.96 | 7600 |
| 2024-09-10 | 30.01 | $29.06 | 4300 |
| 2024-09-09 | 30.11 | $29.06 | 11548 |
| 2024-09-06 | 30.22 | $29.05 | 3433 |
| 2024-09-05 | 30.33 | $30.01 | 900 |
| 2024-09-04 | 30.35 | $30.01 | 800 |
| 2024-09-03 | 30.37 | $30.18 | 1700 |
| 2024-08-30 | 30.39 | $30.74 | 1200 |
| 2024-08-29 | 30.35 | $30.87 | 2045 |
| 2024-08-28 | 30.30 | $30.54 | 1400 |
| 2024-08-27 | 30.31 | $30.50 | 4200 |
| 2024-08-26 | 30.33 | $30.93 | 2100 |
| 2024-08-23 | 30.32 | $30.32 | 1300 |
| 2024-08-22 | 30.37 | $30.32 | 1100 |
| 2024-08-21 | 30.43 | $30.14 | 600 |
| 2024-08-20 | 30.51 | $30.14 | 1600 |
| 2024-08-19 | 30.60 | $30.14 | 100 |
| 2024-08-16 | 30.70 | $30.14 | 1500 |
| 2024-08-15 | 30.80 | $30.32 | 1600 |
| 2024-08-14 | 30.89 | $30.32 | 5207 |
| 2024-08-13 | 30.98 | $29.62 | 800 |
| 2024-08-12 | 31.15 | $29.62 | 2200 |
| 2024-08-09 | 31.33 | $29.63 | 4100 |
| 2024-08-08 | 31.51 | $29.63 | 6000 |
| 2024-08-07 | 31.69 | $30.45 | 15514 |
| 2024-08-06 | 31.79 | $30.58 | 23123 |
| 2024-08-05 | 31.88 | $31.10 | 101 |
| 2024-08-02 | 31.91 | $31.10 | 10914 |
| 2024-08-01 | 31.94 | $33.00 | 2600 |
| 2024-07-31 | 31.77 | $33.85 | 1300 |
| 2024-07-30 | 31.50 | $33.24 | 5530 |
| 2024-07-29 | 31.27 | $31.89 | 3200 |
| 2024-07-26 | 31.16 | $31.89 | 1200 |
| 2024-07-25 | 31.04 | $31.89 | 800 |
| 2024-07-24 | 30.91 | $31.89 | 6600 |
| 2024-07-23 | 30.77 | $31.75 | 3200 |
| 2024-07-22 | 30.64 | $31.80 | 9002 |
| 2024-07-19 | 30.50 | $30.74 | 2311 |
| 2024-07-18 | 30.46 | $30.90 | 3783 |
| 2024-07-17 | 30.40 | $31.39 | 4757 |
| 2024-07-16 | 30.28 | $31.47 | 5094 |
| 2024-07-15 | 30.16 | $31.01 | 6628 |
| 2024-07-12 | 30.08 | $30.22 | 2093 |
| 2024-07-11 | 30.08 | $30.34 | 2390 |
| 2024-07-10 | 30.07 | $30.27 | 2015 |
| 2024-07-08 | 30.07 | $30.36 | 5990 |
| 2024-07-05 | 30.05 | $29.67 | 712 |
| 2024-07-03 | 30.09 | $30.58 | 220 |
| 2024-07-02 | 30.05 | $30.00 | 4292 |
| 2024-07-01 | 30.05 | $28.48 | 118 |
| 2024-06-28 | 30.21 | $30.28 | 1325 |
| 2024-06-27 | 30.20 | $29.51 | 1499 |
| 2024-06-26 | 30.27 | $29.85 | 1792 |
| 2024-06-25 | 30.31 | $30.18 | — |
| 2024-06-24 | 30.32 | $30.18 | 1600 |
| 2024-06-21 | 30.34 | $30.18 | 9212 |
| 2024-06-20 | 30.37 | $30.67 | 2000 |
| 2024-06-18 | 30.36 | $30.67 | 7652 |
| 2024-06-17 | 30.37 | $30.00 | 1626 |
| 2024-06-13 | 30.45 | $29.80 | 2780 |
| 2024-06-12 | 30.57 | $31.43 | 3596 |
| 2024-06-07 | 30.54 | $31.21 | 4550 |
| 2024-06-05 | 30.53 | $30.92 | 6814 |
| 2024-06-04 | 30.55 | $30.53 | 12028 |
| 2024-06-03 | 30.61 | $29.63 | 5773 |
| 2024-05-31 | 30.76 | $29.36 | 2564 |
| 2024-05-30 | 30.95 | $29.39 | 2760 |
| 2024-05-29 | 31.14 | $29.48 | 1587 |
| 2024-05-24 | 31.34 | $30.22 | 2174 |
| 2024-05-23 | 31.46 | $29.28 | 4535 |
| 2024-05-22 | 31.67 | $30.36 | 4478 |
| 2024-05-21 | 31.78 | $30.85 | 6433 |
| 2024-05-20 | 31.84 | $30.99 | 2423 |
| 2024-05-17 | 31.88 | $31.46 | 2128 |
| 2024-05-15 | 31.86 | $31.68 | 5288 |
| 2024-05-14 | 31.82 | $32.00 | 1104 |
| 2024-05-13 | 31.74 | $32.55 | 1623 |
| 2024-05-10 | 31.60 | $33.10 | 2254 |
| 2024-05-07 | 31.39 | $33.44 | 2121 |
| 2024-05-06 | 31.14 | $33.23 | 4267 |
| 2024-05-03 | 30.90 | $32.82 | 8104 |
| 2024-05-02 | 30.69 | $31.14 | 6763 |
| 2024-04-30 | 30.63 | $30.87 | 2981 |
| 2024-04-29 | 30.60 | $30.85 | 1812 |
| 2024-04-26 | 30.57 | $31.48 | 3792 |
| 2024-04-24 | 30.48 | $31.36 | 1388 |
| 2024-04-23 | 30.40 | $31.28 | 5263 |
| 2024-04-22 | 30.34 | $30.85 | 1757 |
| 2024-04-19 | 30.32 | $30.49 | 3692 |
| 2024-04-18 | 30.33 | $30.07 | 7685 |
| 2024-04-17 | 30.40 | $29.76 | 2618 |
| 2024-04-16 | 30.51 | $29.56 | 659 |
| 2024-04-15 | 30.65 | $29.80 | 5535 |
| 2024-04-12 | 30.77 | $29.64 | 6257 |
| 2024-04-11 | 30.91 | $30.23 | 2500 |
| 2024-04-09 | 31.01 | $30.65 | 2596 |
| 2024-04-08 | 31.07 | $30.71 | 1636 |
| 2024-04-05 | 31.13 | $30.80 | 2694 |
| 2024-04-04 | 31.19 | $30.37 | 1911 |
| 2024-04-03 | 31.31 | $30.77 | 4679 |
| 2024-04-02 | 31.39 | $30.85 | 1871 |
| 2024-04-01 | 31.47 | $30.51 | 5372 |
| 2024-03-28 | 31.60 | $30.67 | 6369 |
| 2024-03-27 | 31.72 | $31.19 | 4474 |
| 2024-03-26 | 31.79 | $31.45 | 1350 |
| 2024-03-25 | 31.84 | $31.49 | 1386 |
| 2024-03-22 | 31.87 | $31.60 | 1372 |
| 2024-03-21 | 31.90 | $32.04 | 1436 |
| 2024-03-20 | 31.88 | $31.75 | 1008 |
| 2024-03-19 | 31.87 | $31.83 | 3004 |
| 2024-03-18 | 31.86 | $31.98 | 8689 |
| 2024-03-14 | 31.82 | $31.58 | 1894 |
| 2024-03-13 | 31.81 | $31.32 | 1795 |
| 2024-03-12 | 31.80 | $31.44 | 1891 |
| 2024-03-11 | 31.77 | $31.66 | 1695 |
| 2024-03-07 | 31.70 | $32.29 | 3842 |
| 2024-03-05 | 31.55 | $31.36 | 7805 |
| 2024-03-04 | 31.47 | $32.48 | 4700 |
| 2024-03-01 | 31.26 | $32.73 | 4003 |
| 2024-02-29 | 31.00 | $32.80 | 3107 |
| 2024-02-28 | 30.72 | $32.70 | 12954 |
| 2024-02-27 | 30.42 | $32.34 | 4915 |
| 2024-02-26 | 30.14 | $31.93 | 4600 |
| 2024-02-23 | 29.88 | $31.93 | 5058 |
| 2024-02-22 | 29.60 | $31.52 | 1487 |
| 2024-02-21 | 29.34 | $30.73 | 1879 |
| 2024-02-20 | 29.14 | $30.80 | 464 |
| 2024-02-16 | 28.91 | $30.69 | — |
| 2024-02-15 | 28.67 | $30.69 | 3899 |
| 2024-02-14 | 28.40 | $30.58 | 5673 |
| 2024-02-13 | 28.12 | $29.45 | 4088 |
| 2024-02-12 | 27.92 | $29.26 | 7311 |
| 2024-02-09 | 27.72 | $28.62 | 16637 |
| 2024-02-08 | 27.56 | $27.39 | 13879 |
| 2024-02-07 | 27.51 | $28.07 | 14942 |
| 2024-02-06 | 27.39 | $27.87 | 6945 |
| 2024-02-05 | 27.27 | $27.64 | 9934 |
| 2024-02-02 | 27.18 | $27.72 | 5730 |
| 2024-02-01 | 27.06 | $28.04 | 11872 |
| 2024-01-31 | 26.90 | $28.06 | 949 |
| 2024-01-30 | 26.72 | $28.40 | 4024 |
| 2024-01-29 | 26.50 | $28.04 | 2083 |
| 2024-01-26 | 26.30 | $28.37 | 4042 |
| 2024-01-25 | 26.06 | $27.92 | 8478 |
| 2024-01-24 | 25.85 | $27.49 | 10024 |
| 2024-01-23 | 25.67 | $27.72 | 36918 |
| 2024-01-22 | 25.45 | $26.25 | 34173 |
| 2024-01-19 | 25.37 | $26.15 | 4130 |
| 2024-01-18 | 25.30 | $24.64 | 2000 |
| 2024-01-17 | 25.36 | $24.64 | 1079 |
| 2024-01-16 | 25.42 | $24.67 | 2462 |
| 2024-01-12 | 25.47 | $25.00 | 676 |
| 2024-01-11 | 25.48 | $25.02 | 1584 |
| 2024-01-10 | 25.49 | $25.83 | 5569 |
| 2024-01-09 | 25.42 | $26.02 | 3591 |
| 2024-01-08 | 25.32 | $26.19 | 6690 |
| 2024-01-05 | 25.20 | $26.04 | 5175 |
| 2024-01-04 | 25.09 | $25.29 | 2464 |
| 2024-01-03 | 25.05 | $25.07 | 7862 |
| 2024-01-02 | 25.02 | $25.39 | 3993 |
| 2023-12-29 | 24.97 | $25.73 | 1548 |
| 2023-12-28 | 24.87 | $25.69 | 3977 |
| 2023-12-27 | 24.78 | $25.68 | 5848 |
| 2023-12-26 | 24.69 | $25.53 | — |
| 2023-12-22 | 24.60 | $25.53 | 1068 |
| 2023-12-21 | 24.51 | $25.55 | 2337 |
| 2023-12-20 | 24.41 | $24.37 | 5810 |
| 2023-12-19 | 24.41 | $24.66 | 4206 |
| 2023-12-18 | 24.39 | $23.92 | 26437 |
| 2023-12-15 | 24.43 | $23.90 | 4794 |
| 2023-12-14 | 24.48 | $24.03 | 4485 |
| 2023-12-13 | 24.50 | $23.94 | 6325 |
| 2023-12-12 | 24.54 | $23.84 | 1095 |
| 2023-12-11 | 24.57 | $24.78 | 1600 |
| 2023-12-08 | 24.51 | $24.78 | 300 |
| 2023-12-07 | 24.44 | $24.78 | 4874 |
| 2023-12-06 | 24.38 | $24.73 | 1715 |
| 2023-12-05 | 24.31 | $24.86 | 2500 |
| 2023-12-04 | 24.23 | $24.86 | 658 |
| 2023-12-01 | 24.15 | $24.81 | — |
| 2023-11-30 | 24.06 | $24.81 | 2907 |
| 2023-11-29 | 23.96 | $25.13 | 3532 |
| 2023-11-28 | 23.81 | $24.93 | 7430 |
| 2023-11-27 | 23.67 | $24.62 | 7806 |
| 2023-11-24 | 23.54 | $23.90 | 1400 |
| 2023-11-22 | 23.47 | $23.82 | 201 |
| 2023-11-21 | 23.40 | $23.60 | 1900 |
| 2023-11-20 | 23.35 | $23.60 | 1867 |
| 2023-11-17 | 23.29 | $23.82 | — |
| 2023-11-16 | 23.20 | $23.82 | 1381 |
| 2023-11-15 | 23.10 | $23.10 | 5400 |
| 2023-11-14 | 23.07 | $23.10 | 17744 |
| 2023-11-13 | 23.03 | $22.65 | 5898 |
| 2023-11-10 | 23.04 | $22.60 | 5806 |
| 2023-11-09 | 23.04 | $24.21 | 1287 |
| 2023-11-08 | 22.89 | $24.10 | 8208 |
| 2023-11-07 | 22.73 | $24.47 | 6583 |
| 2023-11-06 | 22.54 | $24.26 | 4929 |
| 2023-11-03 | 22.35 | $24.38 | 4982 |
| 2023-11-02 | 22.14 | $22.95 | 20937 |
| 2023-11-01 | 22.07 | $21.84 | — |
| 2023-10-31 | 22.10 | $21.84 | 674 |
| 2023-10-30 | 22.12 | $21.96 | 8168 |
| 2023-10-27 | 22.14 | $22.22 | 29185 |
| 2023-10-26 | 22.12 | $21.32 | 12231 |
| 2023-10-25 | 22.21 | $22.14 | 2174 |
| 2023-10-24 | 22.21 | $22.07 | 2306 |
| 2023-10-23 | 22.23 | $21.98 | 1443 |
| 2023-10-20 | 22.26 | $22.22 | 10043 |
| 2023-10-19 | 22.28 | $22.71 | 2733 |
| 2023-10-18 | 22.25 | $22.75 | 5717 |
| 2023-10-17 | 22.24 | $21.92 | 2500 |
| 2023-10-16 | 22.31 | $21.92 | 4300 |
| 2023-10-13 | 22.39 | $21.92 | 1908 |
| 2023-10-12 | 22.48 | $22.37 | — |
| 2023-10-11 | 22.53 | $22.37 | 5523 |
| 2023-10-10 | 22.59 | $22.98 | 6181 |
| 2023-10-09 | 22.59 | $22.75 | 1286 |
| 2023-10-06 | 22.62 | $21.76 | 6551 |
| 2023-10-05 | 22.74 | $21.88 | 1778 |
| 2023-10-04 | 22.86 | $21.63 | 5032 |
| 2023-10-03 | 23.01 | $21.40 | 3225 |
| 2023-10-02 | 23.19 | $21.68 | 2372 |
| 2023-09-29 | 23.35 | $22.35 | 10317 |
| 2023-09-28 | 23.45 | $22.72 | 1227 |
| 2023-09-27 | 23.53 | $22.34 | 2751 |
| 2023-09-26 | 23.65 | $22.82 | 4085 |
| 2023-09-25 | 23.72 | $23.98 | 8000 |
| 2023-09-22 | 23.68 | $23.98 | 100 |
| 2023-09-21 | 23.64 | $23.98 | 12817 |
| 2023-09-20 | 23.60 | $24.35 | 3895 |
| 2023-09-19 | 23.51 | $24.09 | 5819 |
| 2023-09-18 | 23.45 | $24.00 | 9393 |
| 2023-09-15 | 23.39 | $23.51 | 20830 |
| 2023-09-14 | 23.38 | $23.71 | 18942 |
| 2023-09-13 | 23.35 | $23.75 | 3100 |
| 2023-09-12 | 23.31 | $23.75 | 5702 |
| 2023-09-11 | 23.29 | $23.30 | 11408 |
| 2023-09-08 | 23.32 | $22.52 | 9019 |
| 2023-09-07 | 23.43 | $22.87 | 2061 |
| 2023-09-06 | 23.52 | $22.84 | 6337 |
| 2023-09-05 | 23.61 | $22.81 | 5019 |
| 2023-09-01 | 23.72 | $23.58 | 2520 |
| 2023-08-31 | 23.76 | $23.75 | 1216 |
| 2023-08-30 | 23.79 | $24.08 | 2085 |
| 2023-08-29 | 23.80 | $23.75 | 3803 |
| 2023-08-28 | 23.84 | $23.44 | 3961 |
| 2023-08-25 | 23.92 | $23.28 | 2652 |
| 2023-08-24 | 24.03 | $23.68 | — |
| 2023-08-23 | 24.11 | $23.68 | 3414 |
| 2023-08-22 | 24.21 | $23.08 | — |
| 2023-08-21 | 24.39 | $23.08 | 750 |
| 2023-08-18 | 24.59 | $23.05 | 1290 |
| 2023-08-17 | 24.81 | $23.68 | 2370 |
| 2023-08-16 | 25.00 | $23.76 | 805 |
| 2023-08-15 | 25.20 | $23.92 | 3305 |
| 2023-08-14 | 25.40 | $25.29 | 2415 |
| 2023-08-11 | 25.49 | $26.19 | 1896 |
| 2023-08-10 | 25.51 | $24.04 | 601 |
| 2023-08-09 | 25.74 | $24.31 | 1202 |
| 2023-08-08 | 25.98 | $24.37 | 279 |
| 2023-08-07 | 26.21 | $24.98 | 100 |
| 2023-08-04 | 26.41 | $24.98 | 1219 |
| 2023-08-03 | 26.61 | $24.89 | 2944 |
| 2023-08-02 | 26.84 | $24.95 | 177 |
| 2023-08-01 | 27.07 | $25.36 | 1002 |
| 2023-07-31 | 27.28 | $25.45 | 248 |
| 2023-07-28 | 27.50 | $25.45 | 1429 |
| 2023-07-27 | 27.73 | $26.75 | 4516 |
| 2023-07-26 | 27.85 | $27.07 | 1563 |
| 2023-07-25 | 27.94 | $26.92 | 8235 |
| 2023-07-24 | 28.05 | $27.90 | 2625 |
| 2023-07-21 | 28.08 | $28.03 | 1596 |
| 2023-07-20 | 28.09 | $28.08 | 1282 |
| 2023-07-19 | 28.11 | $28.27 | 2803 |
| 2023-07-18 | 28.11 | $28.26 | 592 |
| 2023-07-17 | 28.11 | $28.25 | — |
| 2023-07-14 | 28.11 | $28.25 | — |
| 2023-07-13 | 28.12 | $28.25 | 412 |
| 2023-07-12 | 28.12 | $28.25 | 388 |
| 2023-07-11 | 28.13 | $27.25 | 800 |
| 2023-07-10 | 28.23 | $27.50 | 2279 |
| 2023-07-07 | 28.31 | $27.50 | 34802 |
| 2023-07-06 | 28.39 | $27.39 | 424 |
| 2023-07-05 | 28.48 | $28.02 | 506 |
| 2023-07-03 | 28.50 | $28.70 | — |
| 2023-06-30 | 28.44 | $28.70 | 515 |
| 2023-06-29 | 28.37 | $28.44 | — |
| 2023-06-28 | 28.31 | $28.44 | 282 |
| 2023-06-27 | 28.22 | $28.33 | 592 |
| 2023-06-26 | 28.14 | $28.32 | 115 |
| 2023-06-23 | 28.04 | $28.77 | 596 |
| 2023-06-22 | 27.88 | $28.86 | 300 |
| 2023-06-21 | 27.69 | $28.95 | 440 |
| 2023-06-20 | 27.48 | $28.62 | — |
| 2023-06-16 | 27.30 | $28.62 | — |
| 2023-06-15 | 27.10 | $28.62 | 1076 |
| 2023-06-14 | 26.90 | $28.62 | 1104 |
| 2023-06-13 | 26.70 | $28.30 | 536 |
| 2023-06-12 | 26.51 | $27.80 | 3721 |
| 2023-06-09 | 26.37 | $27.75 | — |
| 2023-06-08 | 26.22 | $27.75 | 100 |
| 2023-06-07 | 26.05 | $27.75 | 851 |
| 2023-06-06 | 25.87 | $27.27 | 1109 |
| 2023-06-05 | 25.72 | $26.75 | 3260 |
| 2023-06-02 | 25.61 | $25.32 | — |
| 2023-06-01 | 25.61 | $25.32 | — |
| 2023-05-31 | 25.60 | $25.32 | 944 |
| 2023-05-30 | 25.58 | $24.75 | 1559 |
| 2023-05-26 | 25.61 | $25.09 | — |
| 2023-05-25 | 25.60 | $25.09 | 351 |
| 2023-05-24 | 25.57 | $24.62 | 2502 |
| 2023-05-23 | 25.58 | $25.94 | 1300 |
| 2023-05-22 | 25.45 | $26.48 | — |
| 2023-05-19 | 25.25 | $26.48 | — |
| 2023-05-18 | 25.03 | $26.48 | 300 |
| 2023-05-17 | 24.80 | $27.30 | — |
| 2023-05-16 | 24.47 | $27.30 | 1005 |
| 2023-05-15 | 24.13 | $26.80 | 782 |
| 2023-05-12 | 23.82 | $26.14 | 1178 |
| 2023-05-11 | 23.56 | $25.33 | 295 |
| 2023-05-10 | 23.37 | $25.14 | 6384 |
| 2023-05-09 | 23.19 | $24.32 | 428 |
| 2023-05-08 | 23.09 | $23.94 | 4147 |
| 2023-05-05 | 23.02 | $23.50 | 977 |
| 2023-05-04 | 22.99 | $22.01 | 329 |
| 2023-05-03 | 23.11 | $22.73 | — |
| 2023-05-02 | 23.17 | $22.73 | 2128 |
| 2023-05-01 | 23.24 | $23.36 | 624 |
| 2023-04-28 | 23.25 | $23.32 | 1409 |
| 2023-04-27 | 23.27 | $22.47 | 304 |
| 2023-04-26 | 23.37 | $22.39 | 620 |
| 2023-04-25 | 23.48 | $22.76 | 216 |
| 2023-04-24 | 23.55 | $22.96 | 100 |
| 2023-04-21 | 23.61 | $22.96 | 592 |
| 2023-04-20 | 23.67 | $23.55 | 2254 |
| 2023-04-19 | 23.66 | $23.84 | — |
| 2023-04-18 | 23.62 | $23.84 | 471 |
| 2023-04-17 | 23.58 | $23.53 | 209 |
| 2023-04-14 | 23.57 | $23.50 | 152 |
| 2023-04-13 | 23.55 | $23.95 | 100 |
| 2023-04-12 | 23.50 | $23.60 | 100 |
| 2023-04-11 | 23.48 | $23.89 | 112 |
| 2023-04-10 | 23.43 | $23.22 | — |
| 2023-04-06 | 23.46 | $23.22 | 1017 |
| 2023-04-05 | 23.50 | $24.08 | — |
| 2023-04-04 | 23.48 | $24.09 | 626 |
| 2023-04-03 | 23.46 | $24.24 | 3194 |
| 2023-03-31 | 23.45 | $24.45 | 590 |
| 2023-03-30 | 23.43 | $23.48 | 403 |
| 2023-03-29 | 23.51 | $22.86 | — |
| 2023-03-28 | 23.69 | $22.86 | 100 |
| 2023-03-27 | 23.87 | $22.85 | 143 |
| 2023-03-24 | 24.07 | $23.05 | 1536 |
| 2023-03-23 | 24.26 | $22.56 | — |
| 2023-03-22 | 24.50 | $22.56 | 974 |
| 2023-03-21 | 24.77 | $23.00 | 331 |
| 2023-03-20 | 25.02 | $23.02 | 450 |
| 2023-03-17 | 25.28 | $23.19 | 422 |
| 2023-03-16 | 25.55 | $23.41 | 1878 |
| 2023-03-15 | 25.82 | $23.84 | — |
| 2023-03-14 | 26.07 | $23.85 | 260 |
| 2023-03-13 | 26.34 | $24.35 | 473 |
| 2023-03-10 | 26.59 | $24.78 | 2290 |
| 2023-03-09 | 26.82 | $26.92 | 100 |
| 2023-03-08 | 26.88 | $26.92 | — |
| 2023-03-07 | 26.96 | $26.92 | — |
| 2023-03-06 | 27.06 | $26.92 | — |
| 2023-03-03 | 27.18 | $26.80 | 2500 |
| 2023-03-02 | 27.35 | $27.34 | 8029 |
| 2023-03-01 | 27.49 | $28.49 | 3900 |
| 2023-02-28 | 27.53 | $25.42 | 10200 |
| 2023-02-27 | 27.88 | $24.99 | — |
| 2023-02-24 | 28.31 | $24.99 | 414 |
| 2023-02-23 | 28.78 | $25.74 | 923 |
| 2023-02-22 | 29.20 | $26.57 | — |
| 2023-02-21 | 29.56 | $26.57 | 682 |
| 2023-02-17 | 29.96 | $27.58 | 853 |
| 2023-02-16 | 30.29 | $27.82 | 1269 |
| 2023-02-15 | 30.62 | $27.96 | 556 |
| 2023-02-14 | 30.96 | $28.78 | 3038 |
| 2023-02-13 | 31.25 | $28.78 | 634 |
| 2023-02-10 | 31.56 | $28.95 | 1304 |
| 2023-02-09 | 31.87 | $29.56 | 1244 |
| 2023-02-08 | 32.14 | $33.15 | 1064 |
| 2023-02-07 | 32.08 | $31.57 | — |
| 2023-02-06 | 32.18 | $31.56 | 916 |
| 2023-02-03 | 32.28 | $32.56 | — |
| 2023-02-02 | 32.29 | $32.56 | 700 |
| 2023-02-01 | 32.31 | $31.48 | 400 |
| 2023-01-31 | 32.44 | $31.48 | 8158 |
| 2023-01-30 | 32.58 | $31.02 | 778 |
| 2023-01-27 | 32.78 | $31.23 | 477 |
| 2023-01-26 | 32.96 | $31.75 | 1402 |
| 2023-01-25 | 33.10 | $32.12 | 981 |
| 2023-01-24 | 33.21 | $32.45 | 437 |
| 2023-01-23 | 33.29 | $32.63 | 3407 |
| 2023-01-20 | 33.36 | $33.40 | 5375 |
| 2023-01-19 | 33.36 | $32.49 | 6227 |
| 2023-01-18 | 33.45 | $33.27 | 613 |
| 2023-01-17 | 33.47 | $33.48 | 4840 |
| 2023-01-13 | 33.47 | $33.77 | 4124 |
| 2023-01-12 | 33.45 | $33.37 | 10284 |
| 2023-01-11 | 33.46 | $33.20 | 2794 |
| 2023-01-10 | 33.49 | $34.02 | 2929 |
| 2023-01-09 | 33.43 | $33.92 | 18623 |
| 2023-01-06 | 33.38 | $33.32 | 2913 |
| 2023-01-05 | 33.38 | $32.83 | 3184 |
| 2023-01-04 | 33.43 | $33.60 | 4595 |
| 2023-01-03 | 33.40 | $33.97 | 1944 |
| 2022-12-30 | 33.33 | $33.15 | — |
| 2022-12-29 | 33.33 | $33.15 | 300 |
| 2022-12-28 | 33.33 | $33.15 | 4965 |
| 2022-12-27 | 33.32 | $33.20 | — |
| 2022-12-23 | 33.30 | $33.20 | — |
| 2022-12-22 | 33.27 | $33.19 | 4790 |
| 2022-12-21 | 33.23 | $33.65 | 1045 |
| 2022-12-20 | 33.14 | $33.74 | — |
| 2022-12-19 | 33.02 | $33.74 | — |
| 2022-12-16 | 32.90 | $33.74 | 650 |
| 2022-12-15 | 32.78 | $33.96 | 1263 |
| 2022-12-14 | 32.63 | $33.50 | 100 |
| 2022-12-13 | 32.52 | $33.50 | — |
| 2022-12-12 | 32.41 | $33.50 | 731 |
| 2022-12-09 | 32.29 | $32.74 | — |
| 2022-12-08 | 32.26 | $32.74 | — |
| 2022-12-07 | 32.22 | $32.74 | 1700 |
| 2022-12-06 | 32.18 | $32.26 | 500 |
| 2022-12-05 | 32.19 | $33.07 | 900 |
| 2022-12-02 | 32.11 | $33.12 | 1000 |
| 2022-12-01 | 32.01 | $31.96 | — |
| 2022-11-30 | 32.00 | $31.96 | 402 |
| 2022-11-29 | 31.97 | $31.42 | 229 |
| 2022-11-28 | 31.98 | $31.40 | — |
| 2022-11-25 | 31.98 | $31.40 | 100 |
| 2022-11-23 | 31.96 | $31.40 | — |
| 2022-11-22 | 31.92 | $31.40 | 100 |
| 2022-11-21 | 31.86 | $31.40 | 662 |
| 2022-11-18 | 31.77 | $32.65 | — |
| 2022-11-17 | 31.53 | $32.65 | — |
| 2022-11-16 | 31.24 | $32.65 | — |
| 2022-11-15 | 30.92 | $32.65 | 911 |
| 2022-11-14 | 30.56 | $33.30 | — |
| 2022-11-11 | 30.10 | $33.30 | 103 |
| 2022-11-10 | 29.60 | $33.65 | 11403 |
| 2022-11-09 | 29.03 | $32.36 | 14000 |
| 2022-11-08 | 28.54 | $32.36 | 669 |
| 2022-11-07 | 28.01 | $33.07 | 1743 |
| 2022-11-04 | 27.37 | $31.35 | 793 |
| 2022-11-03 | 26.86 | $28.46 | 424 |
| 2022-11-02 | 26.60 | $28.50 | 2818 |
| 2022-11-01 | 26.33 | $27.95 | 100 |
| 2022-10-31 | 26.10 | $29.19 | 970 |
| 2022-10-28 | 25.73 | $28.24 | 575 |
| 2022-10-27 | 25.43 | $27.52 | 1192 |
| 2022-10-26 | 25.18 | $27.03 | 2962 |
| 2022-10-25 | 24.97 | $26.67 | 863 |
| 2022-10-24 | 24.77 | $25.52 | 1145 |
| 2022-10-21 | 24.66 | $24.88 | — |
| 2022-10-20 | 24.61 | $24.88 | — |
| 2022-10-19 | 24.55 | $24.88 | 719 |
| 2022-10-18 | 24.48 | $24.60 | — |
| 2022-10-17 | 24.44 | $24.60 | 2104 |
| 2022-10-14 | 24.40 | $24.88 | 2500 |
| 2022-10-13 | 24.33 | $25.50 | 445 |
| 2022-10-12 | 24.22 | $24.27 | 241 |
| 2022-10-11 | 24.23 | $24.48 | 1804 |
| 2022-10-10 | 24.24 | $22.90 | 200 |
| 2022-10-07 | 24.43 | $25.00 | — |
| 2022-10-06 | 24.42 | $25.00 | — |
| 2022-10-05 | 24.42 | $25.00 | — |
| 2022-10-04 | 24.42 | $25.00 | — |
| 2022-10-03 | 24.43 | $25.00 | 1277 |
| 2022-09-30 | 24.45 | $24.23 | 2612 |
| 2022-09-29 | 24.54 | $24.02 | 220 |
| 2022-09-28 | 24.67 | $24.22 | 1600 |
| 2022-09-27 | 24.80 | $22.57 | 2900 |
| 2022-09-26 | 25.10 | $22.57 | — |
| 2022-09-23 | 25.44 | $22.57 | 1322 |
| 2022-09-22 | 25.80 | $23.18 | 2126 |
| 2022-09-21 | 26.14 | $24.48 | 900 |
| 2022-09-20 | 26.38 | $23.95 | 1504 |
| 2022-09-19 | 26.69 | $24.82 | 3586 |
| 2022-09-16 | 26.95 | $24.94 | 512 |
| 2022-09-15 | 27.22 | $27.48 | — |
| 2022-09-14 | 27.27 | $27.48 | — |
| 2022-09-13 | 27.33 | $27.48 | 380 |
| 2022-09-12 | 27.42 | $27.36 | — |
| 2022-09-09 | 27.54 | $27.36 | 104 |
| 2022-09-08 | 27.68 | $25.90 | — |
| 2022-09-07 | 27.99 | $25.90 | 600 |
| 2022-09-06 | 28.33 | $26.55 | — |
| 2022-09-02 | 28.64 | $26.55 | 100 |
| 2022-09-01 | 28.97 | $25.41 | 558 |
| 2022-08-31 | 29.42 | $26.41 | 256 |
| 2022-08-30 | 29.78 | $27.30 | 159 |
| 2022-08-29 | 30.06 | $28.06 | 1543 |
| 2022-08-26 | 30.27 | $28.40 | 525 |
| 2022-08-25 | 30.45 | $29.54 | — |
| 2022-08-24 | 30.51 | $29.54 | 421 |
| 2022-08-23 | 30.56 | $28.79 | 1100 |
| 2022-08-22 | 30.67 | $29.39 | 405 |
| 2022-08-19 | 30.71 | $30.04 | 254 |
| 2022-08-18 | 30.68 | $31.14 | 490 |
| 2022-08-17 | 30.52 | $31.15 | 6560 |
| 2022-08-16 | 30.33 | $31.20 | 377 |
| 2022-08-15 | 30.11 | $31.10 | 1610 |
| 2022-08-12 | 29.88 | $32.20 | 210 |
| 2022-08-11 | 29.51 | $32.22 | 420 |
| 2022-08-10 | 29.11 | $32.54 | 881 |
| 2022-08-09 | 28.64 | $32.47 | 528 |
| 2022-08-08 | 28.14 | $32.00 | 1082 |
| 2022-08-05 | 27.66 | $30.93 | 1612 |
| 2022-08-04 | 27.25 | $28.53 | — |
| 2022-08-03 | 27.05 | $28.53 | 344 |
| 2022-08-02 | 26.84 | $27.42 | 445 |
| 2022-08-01 | 26.72 | $28.10 | — |
| 2022-07-29 | 26.54 | $28.10 | 2215 |
| 2022-07-28 | 26.34 | $27.95 | 2130 |
| 2022-07-27 | 26.15 | $27.30 | 348 |
| 2022-07-26 | 26.02 | $27.13 | 1000 |
| 2022-07-25 | 25.90 | $26.68 | — |
| 2022-07-22 | 25.83 | $26.68 | 1851 |
| 2022-07-21 | 25.75 | $26.43 | — |
| 2022-07-20 | 25.69 | $26.43 | 5000 |
| 2022-07-19 | 25.64 | $26.01 | 100 |
| 2022-07-18 | 25.61 | $25.71 | 152 |
| 2022-07-15 | 25.61 | $25.38 | 836 |
| 2022-07-14 | 25.65 | $25.14 | 7900 |
| 2022-07-13 | 25.71 | $25.14 | — |
| 2022-07-12 | 25.78 | $25.14 | 13808 |
| 2022-07-11 | 25.85 | $25.32 | 2936 |
| 2022-07-08 | 25.92 | $25.47 | 19192 |
| 2022-07-07 | 26.00 | $25.40 | — |
| 2022-07-06 | 26.09 | $25.40 | — |
| 2022-07-05 | 26.19 | $25.40 | 360 |
| 2022-07-01 | 26.30 | $26.95 | 466 |
| 2022-06-30 | 26.26 | $25.76 | — |
| 2022-06-29 | 26.35 | $25.76 | 2238 |
| 2022-06-28 | 26.44 | $26.37 | 1550 |
| 2022-06-27 | 26.48 | $27.54 | 1033 |
| 2022-06-24 | 26.39 | $27.06 | 1300 |
| 2022-06-23 | 26.35 | $25.45 | 478 |
| 2022-06-22 | 26.45 | $26.00 | 1900 |
| 2022-06-21 | 26.50 | $26.00 | 352 |
| 2022-06-17 | 26.55 | $24.92 | 570 |
| 2022-06-16 | 26.71 | $25.00 | 778 |
| 2022-06-15 | 26.87 | $25.65 | 1900 |
| 2022-06-14 | 26.97 | $25.57 | 3262 |
| 2022-06-13 | 27.08 | $26.83 | — |
| 2022-06-10 | 27.07 | $26.83 | 400 |
| 2022-06-09 | 27.05 | $28.10 | 100 |
| 2022-06-08 | 26.88 | $28.55 | — |
| 2022-06-07 | 26.64 | $27.81 | 4801 |
| 2022-06-06 | 26.47 | $27.47 | — |
| 2022-06-03 | 26.34 | $27.47 | — |
| 2022-06-02 | 26.19 | $27.47 | — |
| 2022-06-01 | 26.02 | $27.47 | 1116 |
| 2022-05-31 | 25.84 | $27.55 | 2400 |
| 2022-05-27 | 25.62 | $26.00 | 400 |
| 2022-05-26 | 25.56 | $26.00 | 600 |
| 2022-05-25 | 25.49 | $25.24 | 2800 |
| 2022-05-24 | 25.49 | $25.04 | 100 |
| 2022-05-23 | 25.51 | $24.88 | 1300 |
| 2022-05-20 | 25.56 | $26.51 | — |
| 2022-05-19 | 25.45 | $26.51 | 800 |
| 2022-05-18 | 25.34 | $26.44 | 600 |
| 2022-05-17 | 25.24 | $26.73 | 400 |
| 2022-05-16 | 25.11 | $26.22 | 1070 |
| 2022-05-13 | 25.04 | $26.42 | 520 |
| 2022-05-12 | 24.94 | $23.32 | 1852 |
| 2022-05-11 | 25.15 | $23.45 | 3900 |
| 2022-05-10 | 25.35 | $23.57 | 6487 |
| 2022-05-09 | 25.56 | $27.01 | 7193 |
| 2022-05-06 | 25.44 | $27.27 | 610 |
| 2022-05-05 | 25.29 | $24.70 | 1104 |
| 2022-05-04 | 25.40 | $24.51 | 1675 |
| 2022-05-03 | 25.54 | $23.33 | 3401 |
| 2022-05-02 | 25.81 | $22.96 | 2594 |
| 2022-04-29 | 26.14 | $26.27 | 199 |
| 2022-04-28 | 26.16 | $25.01 | — |
| 2022-04-27 | 26.31 | $25.01 | 116 |
| 2022-04-26 | 26.46 | $25.50 | 100 |
| 2022-04-25 | 26.58 | $27.03 | 700 |
| 2022-04-22 | 26.55 | $25.97 | 1500 |
| 2022-04-21 | 26.62 | $26.89 | 400 |
| 2022-04-20 | 26.60 | $26.63 | 480 |
| 2022-04-19 | 26.60 | $26.30 | 900 |
| 2022-04-18 | 26.63 | $26.54 | — |
| 2022-04-14 | 26.64 | $26.54 | 200 |
| 2022-04-13 | 26.63 | $25.56 | 200 |
| 2022-04-12 | 26.71 | $26.11 | 1400 |
| 2022-04-11 | 26.73 | $26.42 | — |
| 2022-04-08 | 26.70 | $26.42 | 2500 |
| 2022-04-07 | 26.65 | $26.11 | 2000 |
| 2022-04-06 | 26.63 | $27.25 | 100 |
| 2022-04-05 | 26.47 | $27.52 | — |
| 2022-04-04 | 26.27 | $27.52 | 1700 |
| 2022-04-01 | 26.05 | $27.51 | 112 |
| 2022-03-31 | 25.82 | $27.48 | 620 |
| 2022-03-30 | 25.58 | $27.20 | — |
| 2022-03-29 | 25.36 | $27.20 | 673 |
| 2022-03-28 | 25.14 | $25.99 | 1605 |
| 2022-03-25 | 25.04 | $26.56 | — |
| 2022-03-24 | 24.89 | $26.56 | 1201 |
| 2022-03-23 | 24.74 | $26.94 | 4720 |
| 2022-03-22 | 24.57 | $25.45 | — |
| 2022-03-21 | 24.56 | $25.53 | 500 |
| 2022-03-18 | 24.57 | $25.52 | — |
| 2022-03-17 | 24.60 | $25.11 | 100 |
| 2022-03-16 | 24.69 | $23.81 | 211 |
| 2022-03-15 | 24.93 | $22.92 | 1611 |
| 2022-03-14 | 25.30 | $23.49 | 200 |
| 2022-03-11 | 25.66 | $23.77 | 266 |
| 2022-03-10 | 26.06 | $23.34 | 228 |
| 2022-03-09 | 26.57 | $23.20 | 220 |
| 2022-03-08 | 27.15 | $23.27 | 4251 |
| 2022-03-07 | 27.77 | $23.42 | 2550 |
| 2022-03-04 | 28.43 | $23.98 | 3148 |
| 2022-03-03 | 29.09 | $25.74 | 657 |
| 2022-03-02 | 29.61 | $26.59 | 9900 |
| 2022-03-01 | 30.10 | $26.52 | 8000 |
| 2022-02-28 | 30.63 | $26.89 | 3651 |
| 2022-02-25 | 31.15 | $27.95 | 166 |
| 2022-02-24 | 31.60 | $26.92 | 1400 |
| 2022-02-23 | 32.17 | $29.18 | 400 |
| 2022-02-22 | 32.55 | $29.76 | 1404 |
| 2022-02-18 | 32.89 | $30.67 | 575 |
| 2022-02-17 | 33.17 | $30.01 | 2900 |
| 2022-02-16 | 33.53 | $29.92 | 500 |
| 2022-02-15 | 33.93 | $30.00 | 1800 |
| 2022-02-14 | 34.35 | $30.52 | 800 |
| 2022-02-11 | 34.75 | $34.64 | 185 |
| 2022-02-10 | 34.76 | $36.85 | — |
| 2022-02-09 | 34.56 | $36.85 | 1100 |
| 2022-02-08 | 34.36 | $35.41 | 3200 |
| 2022-02-07 | 34.29 | $34.49 | — |
| 2022-02-04 | 34.32 | $34.49 | 400 |
| 2022-02-03 | 34.36 | $33.78 | 800 |
| 2022-02-02 | 34.49 | $34.45 | 1000 |
| 2022-02-01 | 34.57 | $34.64 | 1700 |
| 2022-01-31 | 34.65 | $33.81 | 3400 |
| 2022-01-28 | 34.83 | $32.99 | 4100 |
| 2022-01-27 | 35.10 | $33.31 | 35368 |
| 2022-01-26 | 35.37 | $33.54 | 3807 |
| 2022-01-25 | 35.62 | $33.34 | 7855 |
| 2022-01-24 | 35.90 | $32.79 | 2166 |
| 2022-01-21 | 36.26 | $35.04 | 1900 |
| 2022-01-20 | 36.40 | $36.03 | 6067 |
| 2022-01-19 | 36.46 | $35.57 | 3652 |
| 2022-01-18 | 36.55 | $35.85 | 1492 |
| 2022-01-14 | 36.61 | $36.17 | 3936 |
| 2022-01-13 | 36.63 | $36.07 | 365 |
| 2022-01-12 | 36.66 | $36.03 | 854 |
| 2022-01-11 | 36.67 | $36.36 | 1800 |
| 2022-01-10 | 36.64 | $35.04 | 1103 |
| 2022-01-07 | 36.73 | $35.84 | 3250 |
| 2022-01-06 | 36.73 | $38.34 | 300 |
| 2022-01-05 | 36.49 | $37.79 | 450 |
| 2022-01-04 | 36.28 | $37.87 | 310 |
| 2022-01-03 | 36.04 | $37.59 | — |
| 2021-12-31 | 35.81 | $37.59 | 400 |
| 2021-12-30 | 35.56 | $37.45 | 900 |
| 2021-12-29 | 35.31 | $37.67 | 700 |
| 2021-12-28 | 35.02 | $34.70 | 400 |
| 2021-12-27 | 35.02 | $36.66 | — |
| 2021-12-23 | 34.82 | $36.66 | 300 |
| 2021-12-22 | 34.62 | $36.62 | 400 |
| 2021-12-21 | 34.42 | $35.56 | 1800 |
| 2021-12-20 | 34.33 | $35.15 | 400 |
| 2021-12-17 | 34.28 | $34.42 | 300 |
| 2021-12-16 | 34.32 | $35.31 | 2800 |
| 2021-12-15 | 34.28 | $33.57 | 3300 |
| 2021-12-14 | 34.41 | $33.53 | 4000 |
| 2021-12-13 | 34.54 | $33.15 | 1900 |
| 2021-12-10 | 34.72 | $33.87 | 500 |
| 2021-12-09 | 34.82 | $34.49 | 200 |
| 2021-12-08 | 34.86 | $34.98 | — |
| 2021-12-07 | 34.86 | $34.98 | 5300 |
| 2021-12-06 | 34.87 | $34.12 | 7600 |
| 2021-12-03 | 34.98 | $33.04 | 5600 |
| 2021-12-02 | 35.21 | $34.04 | 4300 |
| 2021-12-01 | 35.35 | $33.46 | 9000 |
| 2021-11-30 | 35.56 | $34.43 | 9300 |
| 2021-11-29 | 35.68 | $34.44 | 1200 |
| 2021-11-26 | 35.80 | $35.58 | 8200 |
| 2021-11-24 | 35.80 | $36.42 | 1600 |
| 2021-11-23 | 35.71 | $35.59 | 3700 |
| 2021-11-22 | 35.69 | $37.62 | 500 |
| 2021-11-19 | 35.47 | $37.40 | 400 |
| 2021-11-18 | 35.25 | $36.51 | 3100 |
| 2021-11-17 | 35.12 | $35.85 | 2500 |
| 2021-11-16 | 35.04 | $34.63 | 2700 |
| 2021-11-15 | 35.08 | $34.42 | 1800 |
| 2021-11-12 | 35.14 | $33.53 | 1500 |
| 2021-11-11 | 35.29 | $33.50 | 1300 |
| 2021-11-10 | 35.44 | $34.42 | 800 |
| 2021-11-09 | 35.51 | $35.65 | 3100 |
| 2021-11-08 | 35.44 | $36.75 | 9900 |
| 2021-11-05 | 35.26 | $37.93 | 1800 |
| 2021-11-04 | 34.94 | $36.41 | 1200 |
| 2021-11-03 | 34.75 | $36.35 | 1200 |
| 2021-11-02 | 34.55 | $35.52 | 3200 |
| 2021-11-01 | 34.40 | $35.33 | 1200 |
| 2021-10-29 | 34.27 | $34.02 | — |
| 2021-10-28 | 34.25 | $34.02 | 3900 |
| 2021-10-27 | 34.23 | $33.86 | 400 |
| 2021-10-26 | 34.23 | $34.85 | 300 |
| 2021-10-25 | 34.14 | $34.29 | 200 |
| 2021-10-22 | 34.09 | $35.16 | 3000 |
| 2021-10-21 | 33.96 | $35.21 | 2000 |
| 2021-10-20 | 33.82 | $34.70 | — |
| 2021-10-19 | 33.73 | $34.70 | 4700 |
| 2021-10-18 | 33.64 | $34.75 | — |
| 2021-10-15 | 33.53 | $34.75 | 400 |
| 2021-10-14 | 33.43 | $33.88 | 300 |
| 2021-10-13 | 33.42 | $33.93 | 200 |
| 2021-10-12 | 33.41 | $33.19 | 300 |
| 2021-10-11 | 33.48 | $33.37 | — |
| 2021-10-08 | 33.54 | $33.37 | — |
| 2021-10-07 | 33.60 | $33.37 | 600 |
| 2021-10-06 | 33.68 | $31.56 | 600 |
| 2021-10-05 | 33.95 | $32.63 | 3900 |
| 2021-10-04 | 34.15 | $31.92 | 5900 |
| 2021-10-01 | 34.44 | $33.58 | 1300 |
| 2021-09-30 | 34.59 | $33.81 | 21900 |
| 2021-09-29 | 34.74 | $34.41 | 800 |
| 2021-09-28 | 34.83 | $33.64 | 1300 |
| 2021-09-27 | 35.02 | $34.15 | 14600 |
| 2021-09-24 | 35.17 | $34.90 | 400 |
| 2021-09-23 | 35.25 | $34.72 | — |
| 2021-09-22 | 35.36 | $34.72 | 600 |
| 2021-09-21 | 35.47 | $33.38 | 1200 |
| 2021-09-20 | 35.73 | $33.76 | 1800 |
| 2021-09-17 | 35.95 | $35.59 | 1300 |
| 2021-09-16 | 36.01 | $35.52 | 2800 |
| 2021-09-15 | 36.08 | $34.87 | 1200 |
| 2021-09-14 | 36.22 | $34.75 | 3700 |
| 2021-09-13 | 36.39 | $34.16 | 5700 |
| 2021-09-10 | 36.63 | $35.84 | 200 |
| 2021-09-09 | 36.72 | $35.80 | 2000 |
| 2021-09-08 | 36.83 | $36.55 | 2900 |
| 2021-09-07 | 36.88 | $37.30 | 1100 |
| 2021-09-03 | 36.86 | $38.06 | 5000 |
| 2021-09-02 | 36.77 | $37.72 | 5600 |
| 2021-09-01 | 36.71 | $36.97 | 1600 |
| 2021-08-31 | 36.73 | $36.27 | 3000 |
| 2021-08-30 | 36.81 | $36.96 | 1200 |
| 2021-08-27 | 36.83 | $36.14 | 900 |
| 2021-08-26 | 36.93 | $36.14 | 200 |
| 2021-08-25 | 37.03 | $36.35 | 200 |
| 2021-08-24 | 37.11 | $36.26 | 300 |
| 2021-08-23 | 37.20 | $36.22 | 1300 |
| 2021-08-20 | 37.30 | $35.85 | 3200 |
| 2021-08-19 | 37.43 | $36.06 | 7900 |
| 2021-08-18 | 37.54 | $36.35 | 52300 |
| 2021-08-17 | 37.63 | $36.96 | 23600 |
| 2021-08-16 | 37.64 | $37.98 | 2800 |
| 2021-08-13 | 37.54 | $37.96 | 2700 |
| 2021-08-12 | 37.42 | $38.46 | 6900 |
| 2021-08-11 | 37.23 | $38.62 | 300 |
| 2021-08-10 | 37.00 | $37.97 | 600 |
| 2021-08-09 | 36.81 | $39.12 | 1100 |
| 2021-08-06 | 36.49 | $37.75 | 1300 |
| 2021-08-05 | 36.27 | $38.33 | 2800 |
| 2021-08-04 | 35.98 | $36.32 | 2000 |
| 2021-08-03 | 35.86 | $36.97 | 2600 |
| 2021-08-02 | 35.67 | $37.00 | — |
| 2021-07-30 | 35.46 | $37.00 | 4300 |
| 2021-07-29 | 35.23 | $36.99 | 1100 |
| 2021-07-28 | 34.99 | $36.48 | 1800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.93
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.78
Average
29.01
Maximum
38.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.93 | $30.38 | 3000 |
| 2026-07-23 | 31.04 | $29.99 | 800 |
| 2026-07-22 | 31.25 | $30.37 | 24324 |
| 2026-07-21 | 31.42 | $30.81 | 1700 |
| 2026-07-20 | 31.52 | $31.41 | 325 |
| 2026-07-17 | 31.50 | $31.41 | 2522 |
| 2026-07-16 | 31.49 | $31.48 | 17014 |
| 2026-07-15 | 31.45 | $31.95 | 1041 |
| 2026-07-14 | 31.30 | $31.00 | 300 |
| 2026-07-13 | 31.33 | $31.00 | 24904 |
| 2026-07-10 | 31.37 | $30.98 | 8700 |
| 2026-07-09 | 31.41 | $31.95 | 120326 |
| 2026-07-08 | 31.25 | $31.85 | 13700 |
| 2026-07-07 | 31.09 | $31.84 | — |
| 2026-07-06 | 30.90 | $31.84 | 100 |
| 2026-07-02 | 30.67 | $31.96 | 919 |
| 2026-07-01 | 30.39 | $31.50 | 201 |
| 2026-06-30 | 30.16 | $31.20 | 7741 |
| 2026-06-29 | 29.95 | $31.02 | 13046 |
| 2026-06-26 | 29.75 | $30.36 | 8144 |
| 2026-06-25 | 29.66 | $29.32 | 4 |
| 2026-06-24 | 29.77 | $29.32 | 4 |
| 2026-06-23 | 29.91 | $29.32 | 6300 |
| 2026-06-22 | 30.07 | $30.16 | 4 |
| 2026-06-18 | 30.08 | $30.16 | 5511 |
| 2026-06-17 | 30.09 | $30.55 | 100 |
| 2026-06-16 | 30.02 | $30.55 | 600 |
| 2026-06-15 | 29.95 | $30.55 | 23202 |
| 2026-06-12 | 29.86 | $30.32 | 600 |
| 2026-06-11 | 29.82 | $30.32 | 57210 |
| 2026-06-10 | 29.76 | $30.91 | 10200 |
| 2026-06-09 | 29.58 | $30.36 | — |
| 2026-06-08 | 29.49 | $30.36 | 11200 |
| 2026-06-05 | 29.38 | $29.92 | 9030 |
| 2026-06-04 | 29.36 | $29.81 | 11625 |
| 2026-06-03 | 29.36 | $29.32 | 9202 |
| 2026-06-02 | 29.47 | $29.22 | 1300 |
| 2026-06-01 | 29.62 | $29.73 | 100 |
| 2026-05-29 | 29.70 | $29.73 | 39700 |
| 2026-05-28 | 29.79 | $30.15 | 104223 |
| 2026-05-27 | 29.81 | $30.00 | 300 |
| 2026-05-26 | 29.87 | $30.00 | 5300 |
| 2026-05-22 | 29.95 | $29.82 | 3238 |
| 2026-05-21 | 30.09 | $29.93 | 400 |
| 2026-05-20 | 30.22 | $29.94 | 1500 |
| 2026-05-19 | 30.39 | $29.94 | 20800 |
| 2026-05-18 | 30.58 | $29.69 | 1000 |
| 2026-05-15 | 30.86 | $29.90 | 10800 |
| 2026-05-14 | 31.15 | $30.05 | 20700 |
| 2026-05-13 | 31.46 | $29.93 | 5539 |
| 2026-05-12 | 31.84 | $30.47 | 17148 |
| 2026-05-11 | 32.18 | $30.67 | 17800 |
| 2026-05-08 | 32.52 | $30.80 | 50400 |
| 2026-05-07 | 32.90 | $31.84 | 17812 |
| 2026-05-06 | 33.12 | $32.87 | 178 |
| 2026-05-05 | 33.15 | $32.87 | 178 |
| 2026-05-04 | 33.19 | $32.87 | 22100 |
| 2026-05-01 | 33.24 | $33.00 | 5000 |
| 2026-04-30 | 33.26 | $32.38 | 19900 |
| 2026-04-29 | 33.41 | $32.75 | 8938 |
| 2026-04-28 | 33.51 | $31.72 | 5400 |
| 2026-04-27 | 33.84 | $32.52 | 44628 |
| 2026-04-24 | 34.06 | $34.12 | 100 |
| 2026-04-23 | 33.96 | $34.12 | 3500 |
| 2026-04-22 | 33.85 | $34.53 | 9100 |
| 2026-04-21 | 33.63 | $34.70 | 16 |
| 2026-04-20 | 33.33 | $34.70 | 9909 |
| 2026-04-17 | 32.98 | $34.59 | 9200 |
| 2026-04-16 | 32.60 | $34.42 | 9546 |
| 2026-04-15 | 32.19 | $33.08 | 40 |
| 2026-04-14 | 31.99 | $33.08 | 40 |
| 2026-04-13 | 31.77 | $33.08 | 9400 |
| 2026-04-10 | 31.51 | $32.81 | 14913 |
| 2026-04-09 | 31.27 | $32.99 | 60 |
| 2026-04-08 | 30.95 | $32.99 | 24200 |
| 2026-04-07 | 30.58 | $30.39 | 7800 |
| 2026-04-06 | 30.71 | $30.30 | 6006 |
| 2026-04-02 | 30.88 | $30.40 | 2915 |
| 2026-04-01 | 31.06 | $30.36 | 5631 |
| 2026-03-31 | 31.28 | $30.74 | 100 |
| 2026-03-30 | 31.46 | $30.74 | 5902 |
| 2026-03-27 | 31.67 | $31.45 | 300 |
| 2026-03-26 | 31.77 | $31.45 | 300 |
| 2026-03-25 | 31.89 | $31.45 | 2300 |
| 2026-03-24 | 32.03 | $31.70 | 4238 |
| 2026-03-23 | 32.14 | $31.73 | 11700 |
| 2026-03-20 | 32.26 | $31.32 | 47100 |
| 2026-03-19 | 32.50 | $31.45 | 6134 |
| 2026-03-18 | 32.74 | $32.70 | 3705 |
| 2026-03-17 | 32.76 | $32.48 | 800 |
| 2026-03-16 | 32.83 | $32.48 | 4400 |
| 2026-03-13 | 32.91 | $31.95 | 2201 |
| 2026-03-12 | 33.12 | $32.44 | 200 |
| 2026-03-11 | 33.25 | $32.44 | 1836 |
| 2026-03-10 | 33.41 | $32.51 | 200 |
| 2026-03-09 | 33.58 | $32.00 | 1600 |
| 2026-03-06 | 33.88 | $33.18 | 2 |
| 2026-03-05 | 33.98 | $33.18 | 300 |
| 2026-03-04 | 34.08 | $33.18 | 3200 |
| 2026-03-03 | 34.21 | $33.60 | 8624 |
| 2026-03-02 | 34.26 | $34.77 | 7830 |
| 2026-02-27 | 34.07 | $33.17 | 200 |
| 2026-02-26 | 34.18 | $33.17 | 200 |
| 2026-02-25 | 34.30 | $33.17 | 4900 |
| 2026-02-24 | 34.44 | $34.00 | 200 |
| 2026-02-23 | 34.42 | $34.00 | 200 |
| 2026-02-20 | 34.39 | $34.00 | 7502 |
| 2026-02-19 | 34.35 | $34.82 | 1142 |
| 2026-02-18 | 34.13 | $35.71 | 1525 |
| 2026-02-17 | 33.68 | $36.25 | 23527 |
| 2026-02-13 | 33.03 | $36.11 | 26618 |
| 2026-02-12 | 32.31 | $32.79 | 3400 |
| 2026-02-11 | 32.17 | $32.33 | 3743 |
| 2026-02-10 | 32.10 | $32.50 | — |
| 2026-02-09 | 31.98 | $32.50 | 1500 |
| 2026-02-06 | 31.84 | $32.21 | 4300 |
| 2026-02-05 | 31.74 | $32.25 | 800 |
| 2026-02-04 | 31.62 | $32.35 | 6000 |
| 2026-02-03 | 31.45 | $30.73 | 6210 |
| 2026-02-02 | 31.60 | $30.94 | 12500 |
| 2026-01-30 | 31.72 | $30.23 | — |
| 2026-01-29 | 32.01 | $30.23 | 5211 |
| 2026-01-28 | 32.35 | $31.56 | 100 |
| 2026-01-27 | 32.46 | $31.56 | 100 |
| 2026-01-26 | 32.59 | $31.56 | 100 |
| 2026-01-23 | 32.73 | $31.56 | 1600 |
| 2026-01-22 | 32.89 | $31.81 | 3600 |
| 2026-01-21 | 33.01 | $31.84 | 6500 |
| 2026-01-20 | 33.15 | $32.67 | 2237 |
| 2026-01-16 | 33.12 | $32.94 | 1600 |
| 2026-01-15 | 33.03 | $33.84 | 3100 |
| 2026-01-14 | 32.73 | $32.32 | 100 |
| 2026-01-13 | 32.69 | $32.32 | 1007 |
| 2026-01-12 | 32.64 | $32.83 | 3010 |
| 2026-01-09 | 32.47 | $32.54 | 300 |
| 2026-01-08 | 32.33 | $32.54 | 4544 |
| 2026-01-07 | 32.15 | $32.10 | 7000 |
| 2026-01-06 | 32.04 | $32.61 | 14321 |
| 2026-01-05 | 31.79 | $32.38 | 18633 |
| 2026-01-02 | 31.55 | $31.25 | 200 |
| 2025-12-31 | 31.49 | $31.25 | 200 |
| 2025-12-30 | 31.43 | $31.25 | 3100 |
| 2025-12-29 | 31.34 | $31.34 | 4217 |
| 2025-12-26 | 31.22 | $31.42 | 200 |
| 2025-12-24 | 31.06 | $31.42 | 2830 |
| 2025-12-23 | 30.86 | $31.57 | 200 |
| 2025-12-22 | 30.59 | $31.57 | 8200 |
| 2025-12-19 | 30.28 | $31.41 | 200 |
| 2025-12-18 | 29.95 | $31.41 | 4500 |
| 2025-12-17 | 29.55 | $30.95 | 10900 |
| 2025-12-16 | 29.19 | $30.12 | 5028 |
| 2025-12-15 | 28.94 | $28.91 | 1907 |
| 2025-12-12 | 28.90 | $29.02 | — |
| 2025-12-11 | 28.83 | $29.02 | 2800 |
| 2025-12-10 | 28.75 | $29.15 | 4347 |
| 2025-12-09 | 28.63 | $28.26 | 1122 |
| 2025-12-08 | 28.67 | $28.62 | 2147 |
| 2025-12-05 | 28.64 | $28.57 | 5400 |
| 2025-12-04 | 28.61 | $28.68 | 600 |
| 2025-12-03 | 28.56 | $28.59 | 3500 |
| 2025-12-02 | 28.51 | $28.97 | 3543 |
| 2025-12-01 | 28.37 | $28.97 | 1219 |
| 2025-11-28 | 28.21 | $28.08 | — |
| 2025-11-26 | 28.21 | $28.08 | 1100 |
| 2025-11-25 | 28.21 | $28.08 | 3436 |
| 2025-11-24 | 28.21 | $28.18 | 44 |
| 2025-11-21 | 28.18 | $28.18 | 5700 |
| 2025-11-20 | 28.15 | $28.57 | 4800 |
| 2025-11-19 | 28.03 | $28.33 | 4100 |
| 2025-11-18 | 27.94 | $28.80 | 325 |
| 2025-11-17 | 27.73 | $28.80 | 13816 |
| 2025-11-14 | 27.49 | $28.00 | 805 |
| 2025-11-13 | 27.38 | $27.89 | 3422 |
| 2025-11-12 | 27.27 | $28.36 | 3413 |
| 2025-11-11 | 27.05 | $27.83 | 1101 |
| 2025-11-10 | 26.90 | $28.02 | 1300 |
| 2025-11-07 | 26.70 | $26.91 | 10831 |
| 2025-11-06 | 26.69 | $26.26 | 6500 |
| 2025-11-05 | 26.83 | $26.73 | 5000 |
| 2025-11-04 | 26.89 | $26.85 | 2300 |
| 2025-11-03 | 26.93 | $27.10 | 600 |
| 2025-10-31 | 26.94 | $27.19 | 4400 |
| 2025-10-30 | 26.92 | $27.03 | 2600 |
| 2025-10-29 | 26.94 | $26.69 | 3200 |
| 2025-10-28 | 27.04 | $27.70 | 4530 |
| 2025-10-27 | 26.94 | $27.77 | 1200 |
| 2025-10-24 | 26.81 | $27.71 | 4823 |
| 2025-10-23 | 26.68 | $27.21 | 4100 |
| 2025-10-22 | 26.63 | $27.41 | 5100 |
| 2025-10-21 | 26.54 | $26.63 | 1200 |
| 2025-10-20 | 26.60 | $26.85 | 3804 |
| 2025-10-17 | 26.63 | $26.24 | 1900 |
| 2025-10-16 | 26.80 | $25.96 | 4333 |
| 2025-10-15 | 27.05 | $27.45 | — |
| 2025-10-14 | 27.04 | $27.45 | 900 |
| 2025-10-13 | 27.03 | $27.23 | 1231 |
| 2025-10-10 | 27.07 | $27.00 | — |
| 2025-10-09 | 27.16 | $27.00 | 2437 |
| 2025-10-08 | 27.28 | $27.42 | 2400 |
| 2025-10-07 | 27.33 | $27.15 | 2000 |
| 2025-10-06 | 27.45 | $27.78 | 400 |
| 2025-10-03 | 27.46 | $27.52 | — |
| 2025-10-02 | 27.53 | $27.52 | 1019 |
| 2025-10-01 | 27.62 | $27.13 | 3000 |
| 2025-09-30 | 27.80 | $27.62 | 8038 |
| 2025-09-29 | 27.92 | $27.41 | 5727 |
| 2025-09-26 | 28.10 | $27.39 | — |
| 2025-09-25 | 28.32 | $27.39 | 1820 |
| 2025-09-24 | 28.58 | $27.85 | 1521 |
| 2025-09-23 | 28.79 | $28.08 | 8000 |
| 2025-09-22 | 28.98 | $29.53 | 200 |
| 2025-09-19 | 28.90 | $29.53 | 67740 |
| 2025-09-18 | 28.81 | $29.47 | 5700 |
| 2025-09-17 | 28.72 | $29.22 | 10701 |
| 2025-09-16 | 28.67 | $28.66 | 9400 |
| 2025-09-15 | 28.74 | $29.16 | 4400 |
| 2025-09-12 | 28.71 | $29.10 | 3800 |
| 2025-09-11 | 28.70 | $28.70 | 32700 |
| 2025-09-10 | 28.77 | $28.56 | 1214 |
| 2025-09-09 | 28.89 | $28.87 | — |
| 2025-09-08 | 28.96 | $28.87 | 6400 |
| 2025-09-05 | 29.05 | $28.83 | 2703 |
| 2025-09-04 | 29.16 | $29.19 | 1900 |
| 2025-09-03 | 29.22 | $29.33 | 1803 |
| 2025-09-02 | 29.26 | $29.40 | 172 |
| 2025-08-29 | 29.30 | $29.40 | 2417 |
| 2025-08-28 | 29.35 | $29.31 | 3100 |
| 2025-08-27 | 29.42 | $29.08 | 5000 |
| 2025-08-26 | 29.56 | $29.08 | 4719 |
| 2025-08-25 | 29.73 | $29.09 | 15324 |
| 2025-08-22 | 29.93 | $29.96 | 6847 |
| 2025-08-21 | 29.97 | $29.64 | 5700 |
| 2025-08-20 | 30.10 | $29.49 | 7725 |
| 2025-08-19 | 30.27 | $29.48 | 11700 |
| 2025-08-18 | 30.48 | $30.38 | 1104 |
| 2025-08-15 | 30.54 | $30.05 | 9300 |
| 2025-08-14 | 30.68 | $30.72 | — |
| 2025-08-13 | 30.70 | $30.72 | 5400 |
| 2025-08-12 | 30.72 | $30.86 | 15708 |
| 2025-08-11 | 30.72 | $31.02 | 3800 |
| 2025-08-08 | 30.68 | $30.65 | 13937 |
| 2025-08-07 | 30.73 | $29.97 | 11800 |
| 2025-08-06 | 30.92 | $30.27 | 1607 |
| 2025-08-05 | 31.08 | $30.10 | 14114 |
| 2025-08-04 | 31.30 | $29.00 | 500 |
| 2025-08-01 | 31.79 | $30.13 | 5000 |
| 2025-07-31 | 32.12 | $30.53 | 12600 |
| 2025-07-30 | 32.42 | $31.34 | 6100 |
| 2025-07-29 | 32.59 | $32.26 | 3127 |
| 2025-07-28 | 32.60 | $32.02 | 9548 |
| 2025-07-25 | 32.65 | $32.43 | 6744 |
| 2025-07-24 | 32.62 | $32.33 | 8400 |
| 2025-07-23 | 32.60 | $32.73 | 8916 |
| 2025-07-22 | 32.49 | $32.19 | 5746 |
| 2025-07-21 | 32.47 | $31.98 | 4100 |
| 2025-07-18 | 32.49 | $32.08 | 14500 |
| 2025-07-17 | 32.48 | $31.93 | 20600 |
| 2025-07-16 | 32.50 | $31.68 | 6200 |
| 2025-07-15 | 32.58 | $31.80 | 45 |
| 2025-07-14 | 32.63 | $31.80 | 45 |
| 2025-07-11 | 32.69 | $31.80 | 45 |
| 2025-07-10 | 32.75 | $31.80 | 3300 |
| 2025-07-09 | 32.81 | $32.20 | 4200 |
| 2025-07-08 | 32.79 | $32.31 | 5500 |
| 2025-07-07 | 32.74 | $32.71 | 1000 |
| 2025-07-03 | 32.58 | $32.39 | — |
| 2025-07-02 | 32.46 | $32.39 | 17000 |
| 2025-07-01 | 32.31 | $32.95 | — |
| 2025-06-30 | 32.02 | $32.95 | 3600 |
| 2025-06-27 | 31.66 | $31.99 | 3800 |
| 2025-06-26 | 31.45 | $31.85 | 1800 |
| 2025-06-25 | 31.22 | $31.56 | 400 |
| 2025-06-24 | 31.01 | $31.45 | 4600 |
| 2025-06-23 | 30.79 | $31.02 | 4200 |
| 2025-06-20 | 30.61 | $30.83 | 7300 |
| 2025-06-18 | 30.43 | $30.81 | 7500 |
| 2025-06-17 | 30.23 | $30.35 | 60 |
| 2025-06-16 | 30.09 | $30.35 | 4118 |
| 2025-06-13 | 29.91 | $29.45 | 3300 |
| 2025-06-12 | 29.89 | $29.64 | 1800 |
| 2025-06-11 | 29.83 | $29.57 | 1800 |
| 2025-06-10 | 29.76 | $29.57 | 2536 |
| 2025-06-09 | 29.67 | $29.57 | 1239 |
| 2025-06-06 | 29.56 | $29.28 | 3100 |
| 2025-06-05 | 29.49 | $29.44 | 1900 |
| 2025-06-04 | 29.37 | $29.37 | 2523 |
| 2025-06-03 | 29.24 | $29.37 | 12600 |
| 2025-06-02 | 29.08 | $29.61 | 2600 |
| 2025-05-30 | 28.83 | $29.45 | 7262 |
| 2025-05-29 | 28.58 | $29.17 | 13809 |
| 2025-05-28 | 28.33 | $28.92 | 1639 |
| 2025-05-27 | 28.10 | $29.05 | 17100 |
| 2025-05-23 | 27.79 | $27.56 | — |
| 2025-05-22 | 27.75 | $27.56 | 7600 |
| 2025-05-21 | 27.69 | $27.63 | 2227 |
| 2025-05-20 | 27.60 | $26.95 | 11200 |
| 2025-05-19 | 27.63 | $27.00 | 300 |
| 2025-05-16 | 27.66 | $27.91 | 13600 |
| 2025-05-15 | 27.49 | $27.34 | 5033 |
| 2025-05-14 | 27.41 | $27.25 | 9900 |
| 2025-05-13 | 27.33 | $27.06 | 3149 |
| 2025-05-12 | 27.27 | $26.81 | 401 |
| 2025-05-09 | 27.25 | $26.31 | 5200 |
| 2025-05-08 | 27.33 | $27.19 | 5000 |
| 2025-05-07 | 27.22 | $27.06 | 9217 |
| 2025-05-06 | 27.12 | $27.10 | — |
| 2025-05-05 | 26.99 | $27.10 | 4300 |
| 2025-05-02 | 26.83 | $27.09 | 8116 |
| 2025-05-01 | 26.63 | $27.41 | 800 |
| 2025-04-30 | 26.34 | $26.93 | 12947 |
| 2025-04-29 | 26.09 | $27.45 | 28722 |
| 2025-04-28 | 25.68 | $27.02 | 21600 |
| 2025-04-25 | 25.29 | $26.51 | — |
| 2025-04-24 | 24.95 | $26.51 | 21231 |
| 2025-04-23 | 24.55 | $25.57 | 2800 |
| 2025-04-22 | 24.27 | $25.02 | 4028 |
| 2025-04-21 | 24.07 | $25.05 | 1500 |
| 2025-04-17 | 23.83 | $25.09 | 13326 |
| 2025-04-16 | 23.53 | $24.47 | 32529 |
| 2025-04-15 | 23.32 | $23.92 | — |
| 2025-04-14 | 23.19 | $23.92 | 10305 |
| 2025-04-11 | 23.04 | $23.20 | 9515 |
| 2025-04-10 | 23.02 | $23.06 | 10200 |
| 2025-04-09 | 23.03 | $22.56 | 8200 |
| 2025-04-08 | 23.14 | $22.14 | 7320 |
| 2025-04-07 | 23.36 | $22.80 | 4600 |
| 2025-04-04 | 23.48 | $23.05 | 7100 |
| 2025-04-03 | 23.56 | $24.32 | 3608 |
| 2025-04-02 | 23.38 | $24.64 | 1400 |
| 2025-04-01 | 23.11 | $24.52 | 8500 |
| 2025-03-31 | 22.83 | $23.52 | 3930 |
| 2025-03-28 | 22.71 | $23.38 | 10200 |
| 2025-03-27 | 22.60 | $23.28 | 6813 |
| 2025-03-26 | 22.49 | $22.98 | 9300 |
| 2025-03-25 | 22.44 | $23.02 | 548 |
| 2025-03-24 | 22.37 | $22.68 | 4000 |
| 2025-03-21 | 22.36 | $22.59 | 1803 |
| 2025-03-20 | 22.38 | $22.65 | 1336 |
| 2025-03-19 | 22.39 | $22.55 | 10400 |
| 2025-03-18 | 22.42 | $22.30 | 13100 |
| 2025-03-17 | 22.51 | $23.09 | 17600 |
| 2025-03-14 | 22.46 | $22.78 | 1800 |
| 2025-03-13 | 22.47 | $22.16 | 8245 |
| 2025-03-12 | 22.61 | $22.01 | — |
| 2025-03-11 | 22.81 | $22.01 | 300 |
| 2025-03-10 | 23.05 | $22.01 | 2900 |
| 2025-03-07 | 23.33 | $22.93 | 14800 |
| 2025-03-06 | 23.46 | $23.49 | 1800 |
| 2025-03-05 | 23.50 | $23.64 | 900 |
| 2025-03-04 | 23.52 | $23.26 | 9000 |
| 2025-03-03 | 23.62 | $23.00 | 3238 |
| 2025-02-28 | 23.79 | $23.71 | — |
| 2025-02-27 | 23.84 | $23.71 | 8003 |
| 2025-02-26 | 23.91 | $23.85 | 13327 |
| 2025-02-25 | 23.95 | $23.90 | 3300 |
| 2025-02-24 | 23.99 | $24.39 | 3200 |
| 2025-02-21 | 23.94 | $24.69 | — |
| 2025-02-20 | 23.82 | $24.69 | 15307 |
| 2025-02-19 | 23.68 | $24.35 | 2000 |
| 2025-02-18 | 23.60 | $25.36 | 78600 |
| 2025-02-14 | 23.29 | $25.62 | 9417 |
| 2025-02-13 | 22.88 | $23.45 | 3300 |
| 2025-02-12 | 22.87 | $23.60 | 2505 |
| 2025-02-11 | 22.82 | $23.33 | 1944 |
| 2025-02-10 | 22.84 | $23.65 | 5700 |
| 2025-02-07 | 22.80 | $23.64 | 46300 |
| 2025-02-06 | 22.75 | $23.22 | 9107 |
| 2025-02-05 | 22.80 | $22.71 | 5902 |
| 2025-02-04 | 22.97 | $23.05 | 4342 |
| 2025-02-03 | 23.11 | $22.26 | 8800 |
| 2025-01-31 | 23.44 | $22.90 | 7110 |
| 2025-01-30 | 23.69 | $23.44 | 1721 |
| 2025-01-29 | 23.88 | $23.44 | 6100 |
| 2025-01-28 | 24.10 | $24.27 | 4300 |
| 2025-01-27 | 24.19 | $24.11 | 2304 |
| 2025-01-24 | 24.34 | $24.40 | 3029 |
| 2025-01-23 | 24.46 | $24.55 | 6208 |
| 2025-01-22 | 24.57 | $24.46 | 8847 |
| 2025-01-21 | 24.72 | $24.98 | 19700 |
| 2025-01-17 | 24.79 | $25.39 | 4400 |
| 2025-01-16 | 24.80 | $24.61 | 7149 |
| 2025-01-15 | 24.98 | $24.75 | 43134 |
| 2025-01-14 | 25.17 | $24.65 | 5700 |
| 2025-01-13 | 25.41 | $24.12 | 11000 |
| 2025-01-10 | 25.81 | $24.58 | 3030 |
| 2025-01-08 | 26.18 | $25.76 | 2000 |
| 2025-01-07 | 26.37 | $25.84 | 4122 |
| 2025-01-06 | 26.58 | $26.44 | 5600 |
| 2025-01-03 | 26.69 | $26.75 | 40 |
| 2025-01-02 | 26.77 | $26.75 | 4700 |
| 2024-12-31 | 26.86 | $27.28 | 3748 |
| 2024-12-30 | 26.87 | $26.91 | 8300 |
| 2024-12-27 | 26.95 | $26.22 | 5700 |
| 2024-12-26 | 27.20 | $26.57 | 200 |
| 2024-12-24 | 27.41 | $26.57 | 705 |
| 2024-12-23 | 27.67 | $26.95 | 1105 |
| 2024-12-20 | 27.89 | $26.98 | 1041 |
| 2024-12-19 | 28.15 | $27.20 | 2400 |
| 2024-12-18 | 28.40 | $27.63 | 2938 |
| 2024-12-17 | 28.60 | $28.84 | 222 |
| 2024-12-16 | 28.58 | $28.71 | 55 |
| 2024-12-13 | 28.59 | $28.71 | 8718 |
| 2024-12-12 | 28.60 | $28.44 | 2300 |
| 2024-12-11 | 28.67 | $28.37 | 2644 |
| 2024-12-10 | 28.77 | $29.29 | 200 |
| 2024-12-09 | 28.69 | $29.29 | 44331 |
| 2024-12-06 | 28.60 | $29.25 | 2247 |
| 2024-12-05 | 28.51 | $29.55 | 6600 |
| 2024-12-04 | 28.35 | $28.92 | 539 |
| 2024-12-03 | 28.29 | $29.07 | 1712 |
| 2024-12-02 | 28.19 | $29.37 | 1000 |
| 2024-11-29 | 28.03 | $28.84 | 4431 |
| 2024-11-27 | 27.95 | $28.51 | 12200 |
| 2024-11-26 | 27.93 | $27.94 | 9000 |
| 2024-11-25 | 28.03 | $27.90 | 4006 |
| 2024-11-22 | 28.17 | $28.18 | 24630 |
| 2024-11-21 | 28.27 | $28.21 | 6216 |
| 2024-11-20 | 28.39 | $27.87 | 1426 |
| 2024-11-19 | 28.61 | $27.97 | 2800 |
| 2024-11-18 | 28.84 | $27.95 | 76 |
| 2024-11-15 | 29.12 | $27.95 | 7808 |
| 2024-11-14 | 29.45 | $28.87 | 3900 |
| 2024-11-13 | 29.64 | $28.56 | 1823 |
| 2024-11-12 | 29.93 | $28.89 | 4223 |
| 2024-11-11 | 30.20 | $29.72 | 2500 |
| 2024-11-08 | 30.34 | $29.37 | 7629 |
| 2024-11-07 | 30.58 | $31.62 | 1500 |
| 2024-11-06 | 30.38 | $30.66 | — |
| 2024-11-05 | 30.36 | $30.66 | 4500 |
| 2024-11-04 | 30.34 | $30.07 | 10400 |
| 2024-11-01 | 30.43 | $29.51 | 3305 |
| 2024-10-31 | 30.67 | $29.35 | 1000 |
| 2024-10-30 | 30.97 | $30.20 | 1100 |
| 2024-10-29 | 31.15 | $29.94 | 3227 |
| 2024-10-28 | 31.41 | $30.33 | 4738 |
| 2024-10-25 | 31.63 | $30.46 | 5400 |
| 2024-10-24 | 31.86 | $30.40 | 9501 |
| 2024-10-23 | 32.13 | $30.49 | 9336 |
| 2024-10-22 | 32.43 | $32.15 | 2300 |
| 2024-10-21 | 32.42 | $32.90 | 5000 |
| 2024-10-18 | 32.25 | $32.90 | 4500 |
| 2024-10-17 | 32.04 | $32.90 | 12243 |
| 2024-10-16 | 31.80 | $32.44 | 700 |
| 2024-10-15 | 31.62 | $32.44 | 7600 |
| 2024-10-14 | 31.41 | $31.81 | 100 |
| 2024-10-11 | 31.29 | $31.81 | 7131 |
| 2024-10-10 | 31.16 | $30.50 | 1700 |
| 2024-10-09 | 31.27 | $30.50 | 2400 |
| 2024-10-08 | 31.41 | $30.77 | 1800 |
| 2024-10-07 | 31.51 | $30.77 | 6820 |
| 2024-10-04 | 31.62 | $31.73 | 1000 |
| 2024-10-03 | 31.54 | $31.68 | — |
| 2024-10-02 | 31.46 | $31.68 | 1100 |
| 2024-10-01 | 31.36 | $31.68 | 1000 |
| 2024-09-30 | 31.25 | $31.68 | 700 |
| 2024-09-27 | 31.11 | $31.41 | 2700 |
| 2024-09-26 | 31.01 | $31.45 | 400 |
| 2024-09-25 | 30.88 | $31.45 | 327 |
| 2024-09-24 | 30.73 | $31.61 | 3200 |
| 2024-09-23 | 30.52 | $32.00 | 8200 |
| 2024-09-20 | 30.19 | $32.13 | 10600 |
| 2024-09-19 | 29.78 | $30.96 | 6110 |
| 2024-09-18 | 29.56 | $30.38 | 17528 |
| 2024-09-17 | 29.42 | $29.83 | 3100 |
| 2024-09-16 | 29.38 | $29.49 | 1500 |
| 2024-09-13 | 29.41 | $29.49 | 1500 |
| 2024-09-12 | 29.44 | $29.49 | 8100 |
| 2024-09-11 | 29.48 | $28.96 | 7600 |
| 2024-09-10 | 29.64 | $29.06 | 4300 |
| 2024-09-09 | 29.81 | $29.06 | 11548 |
| 2024-09-06 | 30.01 | $29.05 | 3433 |
| 2024-09-05 | 30.24 | $30.01 | 900 |
| 2024-09-04 | 30.31 | $30.01 | 800 |
| 2024-09-03 | 30.40 | $30.18 | 1700 |
| 2024-08-30 | 30.46 | $30.74 | 1200 |
| 2024-08-29 | 30.41 | $30.87 | 2045 |
| 2024-08-28 | 30.33 | $30.54 | 1400 |
| 2024-08-27 | 30.31 | $30.50 | 4200 |
| 2024-08-26 | 30.29 | $30.93 | 2100 |
| 2024-08-23 | 30.18 | $30.32 | 1300 |
| 2024-08-22 | 30.19 | $30.32 | 1100 |
| 2024-08-21 | 30.19 | $30.14 | 600 |
| 2024-08-20 | 30.24 | $30.14 | 1600 |
| 2024-08-19 | 30.30 | $30.14 | 100 |
| 2024-08-16 | 30.37 | $30.14 | 1500 |
| 2024-08-15 | 30.45 | $30.32 | 1600 |
| 2024-08-14 | 30.50 | $30.32 | 5207 |
| 2024-08-13 | 30.57 | $29.62 | 800 |
| 2024-08-12 | 30.79 | $29.62 | 2200 |
| 2024-08-09 | 31.06 | $29.63 | 4100 |
| 2024-08-08 | 31.36 | $29.63 | 6000 |
| 2024-08-07 | 31.71 | $30.45 | 15514 |
| 2024-08-06 | 31.94 | $30.58 | 23123 |
| 2024-08-05 | 32.18 | $31.10 | 101 |
| 2024-08-02 | 32.35 | $31.10 | 10914 |
| 2024-08-01 | 32.54 | $33.00 | 2600 |
| 2024-07-31 | 32.35 | $33.85 | 1300 |
| 2024-07-30 | 31.96 | $33.24 | 5530 |
| 2024-07-29 | 31.62 | $31.89 | 3200 |
| 2024-07-26 | 31.51 | $31.89 | 1200 |
| 2024-07-25 | 31.39 | $31.89 | 800 |
| 2024-07-24 | 31.24 | $31.89 | 6600 |
| 2024-07-23 | 31.06 | $31.75 | 3200 |
| 2024-07-22 | 30.88 | $31.80 | 9002 |
| 2024-07-19 | 30.67 | $30.74 | 2311 |
| 2024-07-18 | 30.64 | $30.90 | 3783 |
| 2024-07-17 | 30.57 | $31.39 | 4757 |
| 2024-07-16 | 30.39 | $31.47 | 5094 |
| 2024-07-15 | 30.16 | $31.01 | 6628 |
| 2024-07-12 | 29.99 | $30.22 | 2093 |
| 2024-07-11 | 29.96 | $30.34 | 2390 |
| 2024-07-10 | 29.91 | $30.27 | 2015 |
| 2024-07-08 | 29.86 | $30.36 | 5990 |
| 2024-07-05 | 29.79 | $29.67 | 712 |
| 2024-07-03 | 29.85 | $30.58 | 220 |
| 2024-07-02 | 29.73 | $30.00 | 4292 |
| 2024-07-01 | 29.72 | $28.48 | 118 |
| 2024-06-28 | 30.02 | $30.28 | 1325 |
| 2024-06-27 | 30.00 | $29.51 | 1499 |
| 2024-06-26 | 30.14 | $29.85 | 1792 |
| 2024-06-25 | 30.23 | $30.18 | — |
| 2024-06-24 | 30.27 | $30.18 | 1600 |
| 2024-06-21 | 30.32 | $30.18 | 9212 |
| 2024-06-20 | 30.37 | $30.67 | 2000 |
| 2024-06-18 | 30.33 | $30.67 | 7652 |
| 2024-06-17 | 30.29 | $30.00 | 1626 |
| 2024-06-13 | 30.38 | $29.80 | 2780 |
| 2024-06-12 | 30.53 | $31.43 | 3596 |
| 2024-06-07 | 30.37 | $31.21 | 4550 |
| 2024-06-05 | 30.22 | $30.92 | 6814 |
| 2024-06-04 | 30.12 | $30.53 | 12028 |
| 2024-06-03 | 30.08 | $29.63 | 5773 |
| 2024-05-31 | 30.22 | $29.36 | 2564 |
| 2024-05-30 | 30.45 | $29.39 | 2760 |
| 2024-05-29 | 30.72 | $29.48 | 1587 |
| 2024-05-24 | 31.00 | $30.22 | 2174 |
| 2024-05-23 | 31.18 | $29.28 | 4535 |
| 2024-05-22 | 31.58 | $30.36 | 4478 |
| 2024-05-21 | 31.83 | $30.85 | 6433 |
| 2024-05-20 | 32.00 | $30.99 | 2423 |
| 2024-05-17 | 32.17 | $31.46 | 2128 |
| 2024-05-15 | 32.27 | $31.68 | 5288 |
| 2024-05-14 | 32.33 | $32.00 | 1104 |
| 2024-05-13 | 32.34 | $32.55 | 1623 |
| 2024-05-10 | 32.22 | $33.10 | 2254 |
| 2024-05-07 | 31.97 | $33.44 | 2121 |
| 2024-05-06 | 31.60 | $33.23 | 4267 |
| 2024-05-03 | 31.22 | $32.82 | 8104 |
| 2024-05-02 | 30.85 | $31.14 | 6763 |
| 2024-04-30 | 30.79 | $30.87 | 2981 |
| 2024-04-29 | 30.77 | $30.85 | 1812 |
| 2024-04-26 | 30.75 | $31.48 | 3792 |
| 2024-04-24 | 30.59 | $31.36 | 1388 |
| 2024-04-23 | 30.44 | $31.28 | 5263 |
| 2024-04-22 | 30.28 | $30.85 | 1757 |
| 2024-04-19 | 30.18 | $30.49 | 3692 |
| 2024-04-18 | 30.15 | $30.07 | 7685 |
| 2024-04-17 | 30.20 | $29.76 | 2618 |
| 2024-04-16 | 30.33 | $29.56 | 659 |
| 2024-04-15 | 30.52 | $29.80 | 5535 |
| 2024-04-12 | 30.69 | $29.64 | 6257 |
| 2024-04-11 | 30.92 | $30.23 | 2500 |
| 2024-04-09 | 31.07 | $30.65 | 2596 |
| 2024-04-08 | 31.15 | $30.71 | 1636 |
| 2024-04-05 | 31.23 | $30.80 | 2694 |
| 2024-04-04 | 31.30 | $30.37 | 1911 |
| 2024-04-03 | 31.48 | $30.77 | 4679 |
| 2024-04-02 | 31.59 | $30.85 | 1871 |
| 2024-04-01 | 31.71 | $30.51 | 5372 |
| 2024-03-28 | 31.92 | $30.67 | 6369 |
| 2024-03-27 | 32.12 | $31.19 | 4474 |
| 2024-03-26 | 32.24 | $31.45 | 1350 |
| 2024-03-25 | 32.32 | $31.49 | 1386 |
| 2024-03-22 | 32.40 | $31.60 | 1372 |
| 2024-03-21 | 32.47 | $32.04 | 1436 |
| 2024-03-20 | 32.45 | $31.75 | 1008 |
| 2024-03-19 | 32.48 | $31.83 | 3004 |
| 2024-03-18 | 32.49 | $31.98 | 8689 |
| 2024-03-14 | 32.46 | $31.58 | 1894 |
| 2024-03-13 | 32.51 | $31.32 | 1795 |
| 2024-03-12 | 32.61 | $31.44 | 1891 |
| 2024-03-11 | 32.70 | $31.66 | 1695 |
| 2024-03-07 | 32.75 | $32.29 | 3842 |
| 2024-03-05 | 32.66 | $31.36 | 7805 |
| 2024-03-04 | 32.74 | $32.48 | 4700 |
| 2024-03-01 | 32.60 | $32.73 | 4003 |
| 2024-02-29 | 32.36 | $32.80 | 3107 |
| 2024-02-28 | 32.06 | $32.70 | 12954 |
| 2024-02-27 | 31.73 | $32.34 | 4915 |
| 2024-02-26 | 31.41 | $31.93 | 4600 |
| 2024-02-23 | 31.11 | $31.93 | 5058 |
| 2024-02-22 | 30.76 | $31.52 | 1487 |
| 2024-02-21 | 30.43 | $30.73 | 1879 |
| 2024-02-20 | 30.20 | $30.80 | 464 |
| 2024-02-16 | 29.91 | $30.69 | — |
| 2024-02-15 | 29.59 | $30.69 | 3899 |
| 2024-02-14 | 29.22 | $30.58 | 5673 |
| 2024-02-13 | 28.80 | $29.45 | 4088 |
| 2024-02-12 | 28.54 | $29.26 | 7311 |
| 2024-02-09 | 28.28 | $28.62 | 16637 |
| 2024-02-08 | 28.11 | $27.39 | 13879 |
| 2024-02-07 | 28.16 | $28.07 | 14942 |
| 2024-02-06 | 28.07 | $27.87 | 6945 |
| 2024-02-05 | 28.01 | $27.64 | 9934 |
| 2024-02-02 | 27.98 | $27.72 | 5730 |
| 2024-02-01 | 27.92 | $28.04 | 11872 |
| 2024-01-31 | 27.77 | $28.06 | 949 |
| 2024-01-30 | 27.60 | $28.40 | 4024 |
| 2024-01-29 | 27.32 | $28.04 | 2083 |
| 2024-01-26 | 27.06 | $28.37 | 4042 |
| 2024-01-25 | 26.69 | $27.92 | 8478 |
| 2024-01-24 | 26.35 | $27.49 | 10024 |
| 2024-01-23 | 26.05 | $27.72 | 36918 |
| 2024-01-22 | 25.64 | $26.25 | 34173 |
| 2024-01-19 | 25.48 | $26.15 | 4130 |
| 2024-01-18 | 25.31 | $24.64 | 2000 |
| 2024-01-17 | 25.42 | $24.64 | 1079 |
| 2024-01-16 | 25.56 | $24.67 | 2462 |
| 2024-01-12 | 25.71 | $25.00 | 676 |
| 2024-01-11 | 25.81 | $25.02 | 1584 |
| 2024-01-10 | 25.92 | $25.83 | 5569 |
| 2024-01-09 | 25.87 | $26.02 | 3591 |
| 2024-01-08 | 25.78 | $26.19 | 6690 |
| 2024-01-05 | 25.63 | $26.04 | 5175 |
| 2024-01-04 | 25.48 | $25.29 | 2464 |
| 2024-01-03 | 25.47 | $25.07 | 7862 |
| 2024-01-02 | 25.50 | $25.39 | 3993 |
| 2023-12-29 | 25.46 | $25.73 | 1548 |
| 2023-12-28 | 25.34 | $25.69 | 3977 |
| 2023-12-27 | 25.20 | $25.68 | 5848 |
| 2023-12-26 | 25.05 | $25.53 | — |
| 2023-12-22 | 24.89 | $25.53 | 1068 |
| 2023-12-21 | 24.72 | $25.55 | 2337 |
| 2023-12-20 | 24.50 | $24.37 | 5810 |
| 2023-12-19 | 24.50 | $24.66 | 4206 |
| 2023-12-18 | 24.44 | $23.92 | 26437 |
| 2023-12-15 | 24.52 | $23.90 | 4794 |
| 2023-12-14 | 24.61 | $24.03 | 4485 |
| 2023-12-13 | 24.70 | $23.94 | 6325 |
| 2023-12-12 | 24.81 | $23.84 | 1095 |
| 2023-12-11 | 24.96 | $24.78 | 1600 |
| 2023-12-08 | 24.93 | $24.78 | 300 |
| 2023-12-07 | 24.89 | $24.78 | 4874 |
| 2023-12-06 | 24.84 | $24.73 | 1715 |
| 2023-12-05 | 24.80 | $24.86 | 2500 |
| 2023-12-04 | 24.71 | $24.86 | 658 |
| 2023-12-01 | 24.61 | $24.81 | — |
| 2023-11-30 | 24.50 | $24.81 | 2907 |
| 2023-11-29 | 24.36 | $25.13 | 3532 |
| 2023-11-28 | 24.14 | $24.93 | 7430 |
| 2023-11-27 | 23.91 | $24.62 | 7806 |
| 2023-11-24 | 23.72 | $23.90 | 1400 |
| 2023-11-22 | 23.64 | $23.82 | 201 |
| 2023-11-21 | 23.56 | $23.60 | 1900 |
| 2023-11-20 | 23.52 | $23.60 | 1867 |
| 2023-11-17 | 23.47 | $23.82 | — |
| 2023-11-16 | 23.36 | $23.82 | 1381 |
| 2023-11-15 | 23.23 | $23.10 | 5400 |
| 2023-11-14 | 23.23 | $23.10 | 17744 |
| 2023-11-13 | 23.24 | $22.65 | 5898 |
| 2023-11-10 | 23.33 | $22.60 | 5806 |
| 2023-11-09 | 23.45 | $24.21 | 1287 |
| 2023-11-08 | 23.25 | $24.10 | 8208 |
| 2023-11-07 | 23.03 | $24.47 | 6583 |
| 2023-11-06 | 22.71 | $24.26 | 4929 |
| 2023-11-03 | 22.37 | $24.38 | 4982 |
| 2023-11-02 | 21.96 | $22.95 | 20937 |
| 2023-11-01 | 21.78 | $21.84 | — |
| 2023-10-31 | 21.81 | $21.84 | 674 |
| 2023-10-30 | 21.84 | $21.96 | 8168 |
| 2023-10-27 | 21.86 | $22.22 | 29185 |
| 2023-10-26 | 21.83 | $21.32 | 12231 |
| 2023-10-25 | 21.99 | $22.14 | 2174 |
| 2023-10-24 | 22.00 | $22.07 | 2306 |
| 2023-10-23 | 22.02 | $21.98 | 1443 |
| 2023-10-20 | 22.08 | $22.22 | 10043 |
| 2023-10-19 | 22.09 | $22.71 | 2733 |
| 2023-10-18 | 22.01 | $22.75 | 5717 |
| 2023-10-17 | 21.91 | $21.92 | 2500 |
| 2023-10-16 | 21.96 | $21.92 | 4300 |
| 2023-10-13 | 22.03 | $21.92 | 1908 |
| 2023-10-12 | 22.12 | $22.37 | — |
| 2023-10-11 | 22.13 | $22.37 | 5523 |
| 2023-10-10 | 22.14 | $22.98 | 6181 |
| 2023-10-09 | 22.02 | $22.75 | 1286 |
| 2023-10-06 | 21.95 | $21.76 | 6551 |
| 2023-10-05 | 22.07 | $21.88 | 1778 |
| 2023-10-04 | 22.19 | $21.63 | 5032 |
| 2023-10-03 | 22.38 | $21.40 | 3225 |
| 2023-10-02 | 22.66 | $21.68 | 2372 |
| 2023-09-29 | 22.93 | $22.35 | 10317 |
| 2023-09-28 | 23.10 | $22.72 | 1227 |
| 2023-09-27 | 23.23 | $22.34 | 2751 |
| 2023-09-26 | 23.45 | $22.82 | 4085 |
| 2023-09-25 | 23.62 | $23.98 | 8000 |
| 2023-09-22 | 23.57 | $23.98 | 100 |
| 2023-09-21 | 23.50 | $23.98 | 12817 |
| 2023-09-20 | 23.44 | $24.35 | 3895 |
| 2023-09-19 | 23.28 | $24.09 | 5819 |
| 2023-09-18 | 23.16 | $24.00 | 9393 |
| 2023-09-15 | 23.04 | $23.51 | 20830 |
| 2023-09-14 | 23.00 | $23.71 | 18942 |
| 2023-09-13 | 22.92 | $23.75 | 3100 |
| 2023-09-12 | 22.83 | $23.75 | 5702 |
| 2023-09-11 | 22.72 | $23.30 | 11408 |
| 2023-09-08 | 22.69 | $22.52 | 9019 |
| 2023-09-07 | 22.83 | $22.87 | 2061 |
| 2023-09-06 | 22.93 | $22.84 | 6337 |
| 2023-09-05 | 23.05 | $22.81 | 5019 |
| 2023-09-01 | 23.20 | $23.58 | 2520 |
| 2023-08-31 | 23.22 | $23.75 | 1216 |
| 2023-08-30 | 23.21 | $24.08 | 2085 |
| 2023-08-29 | 23.14 | $23.75 | 3803 |
| 2023-08-28 | 23.13 | $23.44 | 3961 |
| 2023-08-25 | 23.18 | $23.28 | 2652 |
| 2023-08-24 | 23.29 | $23.68 | — |
| 2023-08-23 | 23.34 | $23.68 | 3414 |
| 2023-08-22 | 23.41 | $23.08 | — |
| 2023-08-21 | 23.61 | $23.08 | 750 |
| 2023-08-18 | 23.86 | $23.05 | 1290 |
| 2023-08-17 | 24.16 | $23.68 | 2370 |
| 2023-08-16 | 24.38 | $23.76 | 805 |
| 2023-08-15 | 24.62 | $23.92 | 3305 |
| 2023-08-14 | 24.87 | $25.29 | 2415 |
| 2023-08-11 | 24.89 | $26.19 | 1896 |
| 2023-08-10 | 24.72 | $24.04 | 601 |
| 2023-08-09 | 24.98 | $24.31 | 1202 |
| 2023-08-08 | 25.23 | $24.37 | 279 |
| 2023-08-07 | 25.51 | $24.98 | 100 |
| 2023-08-04 | 25.72 | $24.98 | 1219 |
| 2023-08-03 | 25.96 | $24.89 | 2944 |
| 2023-08-02 | 26.27 | $24.95 | 177 |
| 2023-08-01 | 26.62 | $25.36 | 1002 |
| 2023-07-31 | 26.94 | $25.45 | 248 |
| 2023-07-28 | 27.29 | $25.45 | 1429 |
| 2023-07-27 | 27.70 | $26.75 | 4516 |
| 2023-07-26 | 27.90 | $27.07 | 1563 |
| 2023-07-25 | 28.07 | $26.92 | 8235 |
| 2023-07-24 | 28.29 | $27.90 | 2625 |
| 2023-07-21 | 28.34 | $28.03 | 1596 |
| 2023-07-20 | 28.38 | $28.08 | 1282 |
| 2023-07-19 | 28.40 | $28.27 | 2803 |
| 2023-07-18 | 28.39 | $28.26 | 592 |
| 2023-07-17 | 28.37 | $28.25 | — |
| 2023-07-14 | 28.36 | $28.25 | — |
| 2023-07-13 | 28.33 | $28.25 | 412 |
| 2023-07-12 | 28.30 | $28.25 | 388 |
| 2023-07-11 | 28.27 | $27.25 | 800 |
| 2023-07-10 | 28.44 | $27.50 | 2279 |
| 2023-07-07 | 28.57 | $27.50 | 34802 |
| 2023-07-06 | 28.73 | $27.39 | 424 |
| 2023-07-05 | 28.93 | $28.02 | 506 |
| 2023-07-03 | 29.03 | $28.70 | — |
| 2023-06-30 | 28.99 | $28.70 | 515 |
| 2023-06-29 | 28.94 | $28.44 | — |
| 2023-06-28 | 28.93 | $28.44 | 282 |
| 2023-06-27 | 28.92 | $28.33 | 592 |
| 2023-06-26 | 28.92 | $28.32 | 115 |
| 2023-06-23 | 28.91 | $28.77 | 596 |
| 2023-06-22 | 28.81 | $28.86 | 300 |
| 2023-06-21 | 28.66 | $28.95 | 440 |
| 2023-06-20 | 28.45 | $28.62 | — |
| 2023-06-16 | 28.28 | $28.62 | — |
| 2023-06-15 | 28.08 | $28.62 | 1076 |
| 2023-06-14 | 27.84 | $28.62 | 1104 |
| 2023-06-13 | 27.55 | $28.30 | 536 |
| 2023-06-12 | 27.28 | $27.80 | 3721 |
| 2023-06-09 | 27.06 | $27.75 | — |
| 2023-06-08 | 26.81 | $27.75 | 100 |
| 2023-06-07 | 26.52 | $27.75 | 851 |
| 2023-06-06 | 26.18 | $27.27 | 1109 |
| 2023-06-05 | 25.88 | $26.75 | 3260 |
| 2023-06-02 | 25.64 | $25.32 | — |
| 2023-06-01 | 25.66 | $25.32 | — |
| 2023-05-31 | 25.69 | $25.32 | 944 |
| 2023-05-30 | 25.71 | $24.75 | 1559 |
| 2023-05-26 | 25.85 | $25.09 | — |
| 2023-05-25 | 25.94 | $25.09 | 351 |
| 2023-05-24 | 26.05 | $24.62 | 2502 |
| 2023-05-23 | 26.26 | $25.94 | 1300 |
| 2023-05-22 | 26.22 | $26.48 | — |
| 2023-05-19 | 26.06 | $26.48 | — |
| 2023-05-18 | 25.87 | $26.48 | 300 |
| 2023-05-17 | 25.64 | $27.30 | — |
| 2023-05-16 | 25.20 | $27.30 | 1005 |
| 2023-05-15 | 24.68 | $26.80 | 782 |
| 2023-05-12 | 24.18 | $26.14 | 1178 |
| 2023-05-11 | 23.74 | $25.33 | 295 |
| 2023-05-10 | 23.40 | $25.14 | 6384 |
| 2023-05-09 | 23.05 | $24.32 | 428 |
| 2023-05-08 | 22.81 | $23.94 | 4147 |
| 2023-05-05 | 22.62 | $23.50 | 977 |
| 2023-05-04 | 22.49 | $22.01 | 329 |
| 2023-05-03 | 22.66 | $22.73 | — |
| 2023-05-02 | 22.71 | $22.73 | 2128 |
| 2023-05-01 | 22.77 | $23.36 | 624 |
| 2023-04-28 | 22.71 | $23.32 | 1409 |
| 2023-04-27 | 22.65 | $22.47 | 304 |
| 2023-04-26 | 22.77 | $22.39 | 620 |
| 2023-04-25 | 22.92 | $22.76 | 216 |
| 2023-04-24 | 23.02 | $22.96 | 100 |
| 2023-04-21 | 23.11 | $22.96 | 592 |
| 2023-04-20 | 23.21 | $23.55 | 2254 |
| 2023-04-19 | 23.20 | $23.84 | — |
| 2023-04-18 | 23.13 | $23.84 | 471 |
| 2023-04-17 | 23.06 | $23.53 | 209 |
| 2023-04-14 | 23.05 | $23.50 | 152 |
| 2023-04-13 | 23.05 | $23.95 | 100 |
| 2023-04-12 | 22.95 | $23.60 | 100 |
| 2023-04-11 | 22.92 | $23.89 | 112 |
| 2023-04-10 | 22.83 | $23.22 | — |
| 2023-04-06 | 22.87 | $23.22 | 1017 |
| 2023-04-05 | 22.92 | $24.08 | — |
| 2023-04-04 | 22.81 | $24.09 | 626 |
| 2023-04-03 | 22.68 | $24.24 | 3194 |
| 2023-03-31 | 22.52 | $24.45 | 590 |
| 2023-03-30 | 22.28 | $23.48 | 403 |
| 2023-03-29 | 22.23 | $22.86 | — |
| 2023-03-28 | 22.31 | $22.86 | 100 |
| 2023-03-27 | 22.41 | $22.85 | 143 |
| 2023-03-24 | 22.54 | $23.05 | 1536 |
| 2023-03-23 | 22.66 | $22.56 | — |
| 2023-03-22 | 22.91 | $22.56 | 974 |
| 2023-03-21 | 23.22 | $23.00 | 331 |
| 2023-03-20 | 23.50 | $23.02 | 450 |
| 2023-03-17 | 23.82 | $23.19 | 422 |
| 2023-03-16 | 24.18 | $23.41 | 1878 |
| 2023-03-15 | 24.55 | $23.84 | — |
| 2023-03-14 | 24.91 | $23.85 | 260 |
| 2023-03-13 | 25.33 | $24.35 | 473 |
| 2023-03-10 | 25.72 | $24.78 | 2290 |
| 2023-03-09 | 26.09 | $26.92 | 100 |
| 2023-03-08 | 26.08 | $26.92 | — |
| 2023-03-07 | 26.08 | $26.92 | — |
| 2023-03-06 | 26.09 | $26.92 | — |
| 2023-03-03 | 26.11 | $26.80 | 2500 |
| 2023-03-02 | 26.17 | $27.34 | 8029 |
| 2023-03-01 | 26.13 | $28.49 | 3900 |
| 2023-02-28 | 25.85 | $25.42 | 10200 |
| 2023-02-27 | 26.19 | $24.99 | — |
| 2023-02-24 | 26.69 | $24.99 | 414 |
| 2023-02-23 | 27.28 | $25.74 | 923 |
| 2023-02-22 | 27.81 | $26.57 | — |
| 2023-02-21 | 28.27 | $26.57 | 682 |
| 2023-02-17 | 28.81 | $27.58 | 853 |
| 2023-02-16 | 29.23 | $27.82 | 1269 |
| 2023-02-15 | 29.67 | $27.96 | 556 |
| 2023-02-14 | 30.16 | $28.78 | 3038 |
| 2023-02-13 | 30.57 | $28.78 | 634 |
| 2023-02-10 | 31.04 | $28.95 | 1304 |
| 2023-02-09 | 31.56 | $29.56 | 1244 |
| 2023-02-08 | 32.04 | $33.15 | 1064 |
| 2023-02-07 | 31.84 | $31.57 | — |
| 2023-02-06 | 31.94 | $31.56 | 916 |
| 2023-02-03 | 32.06 | $32.56 | — |
| 2023-02-02 | 32.00 | $32.56 | 700 |
| 2023-02-01 | 31.92 | $31.48 | 400 |
| 2023-01-31 | 32.06 | $31.48 | 8158 |
| 2023-01-30 | 32.23 | $31.02 | 778 |
| 2023-01-27 | 32.52 | $31.23 | 477 |
| 2023-01-26 | 32.82 | $31.75 | 1402 |
| 2023-01-25 | 33.06 | $32.12 | 981 |
| 2023-01-24 | 33.25 | $32.45 | 437 |
| 2023-01-23 | 33.41 | $32.63 | 3407 |
| 2023-01-20 | 33.55 | $33.40 | 5375 |
| 2023-01-19 | 33.56 | $32.49 | 6227 |
| 2023-01-18 | 33.75 | $33.27 | 613 |
| 2023-01-17 | 33.81 | $33.48 | 4840 |
| 2023-01-13 | 33.83 | $33.77 | 4124 |
| 2023-01-12 | 33.79 | $33.37 | 10284 |
| 2023-01-11 | 33.82 | $33.20 | 2794 |
| 2023-01-10 | 33.90 | $34.02 | 2929 |
| 2023-01-09 | 33.81 | $33.92 | 18623 |
| 2023-01-06 | 33.72 | $33.32 | 2913 |
| 2023-01-05 | 33.75 | $32.83 | 3184 |
| 2023-01-04 | 33.87 | $33.60 | 4595 |
| 2023-01-03 | 33.85 | $33.97 | 1944 |
| 2022-12-30 | 33.75 | $33.15 | — |
| 2022-12-29 | 33.80 | $33.15 | 300 |
| 2022-12-28 | 33.85 | $33.15 | 4965 |
| 2022-12-27 | 33.91 | $33.20 | — |
| 2022-12-23 | 33.96 | $33.20 | — |
| 2022-12-22 | 34.01 | $33.19 | 4790 |
| 2022-12-21 | 34.07 | $33.65 | 1045 |
| 2022-12-20 | 34.03 | $33.74 | — |
| 2022-12-19 | 33.96 | $33.74 | — |
| 2022-12-16 | 33.88 | $33.74 | 650 |
| 2022-12-15 | 33.77 | $33.96 | 1263 |
| 2022-12-14 | 33.60 | $33.50 | 100 |
| 2022-12-13 | 33.48 | $33.50 | — |
| 2022-12-12 | 33.34 | $33.50 | 731 |
| 2022-12-09 | 33.18 | $32.74 | — |
| 2022-12-08 | 33.13 | $32.74 | — |
| 2022-12-07 | 33.08 | $32.74 | 1700 |
| 2022-12-06 | 33.00 | $32.26 | 500 |
| 2022-12-05 | 33.01 | $33.07 | 900 |
| 2022-12-02 | 32.85 | $33.12 | 1000 |
| 2022-12-01 | 32.64 | $31.96 | — |
| 2022-11-30 | 32.63 | $31.96 | 402 |
| 2022-11-29 | 32.61 | $31.42 | 229 |
| 2022-11-28 | 32.69 | $31.40 | — |
| 2022-11-25 | 32.79 | $31.40 | 100 |
| 2022-11-23 | 32.88 | $31.40 | — |
| 2022-11-22 | 32.99 | $31.40 | 100 |
| 2022-11-21 | 33.10 | $31.40 | 662 |
| 2022-11-18 | 33.21 | $32.65 | — |
| 2022-11-17 | 33.07 | $32.65 | — |
| 2022-11-16 | 32.89 | $32.65 | — |
| 2022-11-15 | 32.66 | $32.65 | 911 |
| 2022-11-14 | 32.39 | $33.30 | — |
| 2022-11-11 | 31.93 | $33.30 | 103 |
| 2022-11-10 | 31.37 | $33.65 | 11403 |
| 2022-11-09 | 30.64 | $32.36 | 14000 |
| 2022-11-08 | 30.06 | $32.36 | 669 |
| 2022-11-07 | 29.36 | $33.07 | 1743 |
| 2022-11-04 | 28.40 | $31.35 | 793 |
| 2022-11-03 | 27.65 | $28.46 | 424 |
| 2022-11-02 | 27.37 | $28.50 | 2818 |
| 2022-11-01 | 27.03 | $27.95 | 100 |
| 2022-10-31 | 26.76 | $29.19 | 970 |
| 2022-10-28 | 26.17 | $28.24 | 575 |
| 2022-10-27 | 25.68 | $27.52 | 1192 |
| 2022-10-26 | 25.27 | $27.03 | 2962 |
| 2022-10-25 | 24.90 | $26.67 | 863 |
| 2022-10-24 | 24.54 | $25.52 | 1145 |
| 2022-10-21 | 24.37 | $24.88 | — |
| 2022-10-20 | 24.31 | $24.88 | — |
| 2022-10-19 | 24.24 | $24.88 | 719 |
| 2022-10-18 | 24.16 | $24.60 | — |
| 2022-10-17 | 24.13 | $24.60 | 2104 |
| 2022-10-14 | 24.10 | $24.88 | 2500 |
| 2022-10-13 | 24.02 | $25.50 | 445 |
| 2022-10-12 | 23.79 | $24.27 | 241 |
| 2022-10-11 | 23.78 | $24.48 | 1804 |
| 2022-10-10 | 23.74 | $22.90 | 200 |
| 2022-10-07 | 24.03 | $25.00 | — |
| 2022-10-06 | 23.93 | $25.00 | — |
| 2022-10-05 | 23.82 | $25.00 | — |
| 2022-10-04 | 23.70 | $25.00 | — |
| 2022-10-03 | 23.57 | $25.00 | 1277 |
| 2022-09-30 | 23.42 | $24.23 | 2612 |
| 2022-09-29 | 23.42 | $24.02 | 220 |
| 2022-09-28 | 23.47 | $24.22 | 1600 |
| 2022-09-27 | 23.50 | $22.57 | 2900 |
| 2022-09-26 | 23.89 | $22.57 | — |
| 2022-09-23 | 24.35 | $22.57 | 1322 |
| 2022-09-22 | 24.90 | $23.18 | 2126 |
| 2022-09-21 | 25.41 | $24.48 | 900 |
| 2022-09-20 | 25.73 | $23.95 | 1504 |
| 2022-09-19 | 26.23 | $24.82 | 3586 |
| 2022-09-16 | 26.62 | $24.94 | 512 |
| 2022-09-15 | 27.06 | $27.48 | — |
| 2022-09-14 | 27.04 | $27.48 | — |
| 2022-09-13 | 27.02 | $27.48 | 380 |
| 2022-09-12 | 27.00 | $27.36 | — |
| 2022-09-09 | 27.00 | $27.36 | 104 |
| 2022-09-08 | 27.01 | $25.90 | — |
| 2022-09-07 | 27.33 | $25.90 | 600 |
| 2022-09-06 | 27.70 | $26.55 | — |
| 2022-09-02 | 28.01 | $26.55 | 100 |
| 2022-09-01 | 28.36 | $25.41 | 558 |
| 2022-08-31 | 29.01 | $26.41 | 256 |
| 2022-08-30 | 29.56 | $27.30 | 159 |
| 2022-08-29 | 30.00 | $28.06 | 1543 |
| 2022-08-26 | 30.35 | $28.40 | 525 |
| 2022-08-25 | 30.69 | $29.54 | — |
| 2022-08-24 | 30.83 | $29.54 | 421 |
| 2022-08-23 | 30.99 | $28.79 | 1100 |
| 2022-08-22 | 31.33 | $29.39 | 405 |
| 2022-08-19 | 31.59 | $30.04 | 254 |
| 2022-08-18 | 31.74 | $31.14 | 490 |
| 2022-08-17 | 31.68 | $31.15 | 6560 |
| 2022-08-16 | 31.60 | $31.20 | 377 |
| 2022-08-15 | 31.48 | $31.10 | 1610 |
| 2022-08-12 | 31.35 | $32.20 | 210 |
| 2022-08-11 | 30.97 | $32.22 | 420 |
| 2022-08-10 | 30.50 | $32.54 | 881 |
| 2022-08-09 | 29.89 | $32.47 | 528 |
| 2022-08-08 | 29.18 | $32.00 | 1082 |
| 2022-08-05 | 28.45 | $30.93 | 1612 |
| 2022-08-04 | 27.82 | $28.53 | — |
| 2022-08-03 | 27.60 | $28.53 | 344 |
| 2022-08-02 | 27.33 | $27.42 | 445 |
| 2022-08-01 | 27.25 | $28.10 | — |
| 2022-07-29 | 27.02 | $28.10 | 2215 |
| 2022-07-28 | 26.74 | $27.95 | 2130 |
| 2022-07-27 | 26.45 | $27.30 | 348 |
| 2022-07-26 | 26.25 | $27.13 | 1000 |
| 2022-07-25 | 26.05 | $26.68 | — |
| 2022-07-22 | 25.91 | $26.68 | 1851 |
| 2022-07-21 | 25.75 | $26.43 | — |
| 2022-07-20 | 25.62 | $26.43 | 5000 |
| 2022-07-19 | 25.47 | $26.01 | 100 |
| 2022-07-18 | 25.39 | $25.71 | 152 |
| 2022-07-15 | 25.35 | $25.38 | 836 |
| 2022-07-14 | 25.39 | $25.14 | 7900 |
| 2022-07-13 | 25.48 | $25.14 | — |
| 2022-07-12 | 25.59 | $25.14 | 13808 |
| 2022-07-11 | 25.71 | $25.32 | 2936 |
| 2022-07-08 | 25.82 | $25.47 | 19192 |
| 2022-07-07 | 25.92 | $25.40 | — |
| 2022-07-06 | 26.04 | $25.40 | — |
| 2022-07-05 | 26.19 | $25.40 | 360 |
| 2022-07-01 | 26.36 | $26.95 | 466 |
| 2022-06-30 | 26.23 | $25.76 | — |
| 2022-06-29 | 26.34 | $25.76 | 2238 |
| 2022-06-28 | 26.46 | $26.37 | 1550 |
| 2022-06-27 | 26.47 | $27.54 | 1033 |
| 2022-06-24 | 26.23 | $27.06 | 1300 |
| 2022-06-23 | 26.06 | $25.45 | 478 |
| 2022-06-22 | 26.20 | $26.00 | 1900 |
| 2022-06-21 | 26.25 | $26.00 | 352 |
| 2022-06-17 | 26.31 | $24.92 | 570 |
| 2022-06-16 | 26.60 | $25.00 | 778 |
| 2022-06-15 | 26.92 | $25.65 | 1900 |
| 2022-06-14 | 27.16 | $25.57 | 3262 |
| 2022-06-13 | 27.45 | $26.83 | — |
| 2022-06-10 | 27.51 | $26.83 | 400 |
| 2022-06-09 | 27.58 | $28.10 | 100 |
| 2022-06-08 | 27.40 | $28.55 | — |
| 2022-06-07 | 27.08 | $27.81 | 4801 |
| 2022-06-06 | 26.87 | $27.47 | — |
| 2022-06-03 | 26.69 | $27.47 | — |
| 2022-06-02 | 26.48 | $27.47 | — |
| 2022-06-01 | 26.23 | $27.47 | 1116 |
| 2022-05-31 | 25.95 | $27.55 | 2400 |
| 2022-05-27 | 25.60 | $26.00 | 400 |
| 2022-05-26 | 25.52 | $26.00 | 600 |
| 2022-05-25 | 25.43 | $25.24 | 2800 |
| 2022-05-24 | 25.48 | $25.04 | 100 |
| 2022-05-23 | 25.59 | $24.88 | 1300 |
| 2022-05-20 | 25.75 | $26.51 | — |
| 2022-05-19 | 25.59 | $26.51 | 800 |
| 2022-05-18 | 25.40 | $26.44 | 600 |
| 2022-05-17 | 25.20 | $26.73 | 400 |
| 2022-05-16 | 24.91 | $26.22 | 1070 |
| 2022-05-13 | 24.69 | $26.42 | 520 |
| 2022-05-12 | 24.38 | $23.32 | 1852 |
| 2022-05-11 | 24.69 | $23.45 | 3900 |
| 2022-05-10 | 25.02 | $23.57 | 6487 |
| 2022-05-09 | 25.38 | $27.01 | 7193 |
| 2022-05-06 | 25.07 | $27.27 | 610 |
| 2022-05-05 | 24.67 | $24.70 | 1104 |
| 2022-05-04 | 24.74 | $24.51 | 1675 |
| 2022-05-03 | 24.87 | $23.33 | 3401 |
| 2022-05-02 | 25.28 | $22.96 | 2594 |
| 2022-04-29 | 25.83 | $26.27 | 199 |
| 2022-04-28 | 25.77 | $25.01 | — |
| 2022-04-27 | 25.97 | $25.01 | 116 |
| 2022-04-26 | 26.21 | $25.50 | 100 |
| 2022-04-25 | 26.38 | $27.03 | 700 |
| 2022-04-22 | 26.26 | $25.97 | 1500 |
| 2022-04-21 | 26.34 | $26.89 | 400 |
| 2022-04-20 | 26.25 | $26.63 | 480 |
| 2022-04-19 | 26.19 | $26.30 | 900 |
| 2022-04-18 | 26.20 | $26.54 | — |
| 2022-04-14 | 26.16 | $26.54 | 200 |
| 2022-04-13 | 26.11 | $25.56 | 200 |
| 2022-04-12 | 26.26 | $26.11 | 1400 |
| 2022-04-11 | 26.33 | $26.42 | — |
| 2022-04-08 | 26.34 | $26.42 | 2500 |
| 2022-04-07 | 26.36 | $26.11 | 2000 |
| 2022-04-06 | 26.44 | $27.25 | 100 |
| 2022-04-05 | 26.30 | $27.52 | — |
| 2022-04-04 | 26.08 | $27.52 | 1700 |
| 2022-04-01 | 25.83 | $27.51 | 112 |
| 2022-03-31 | 25.55 | $27.48 | 620 |
| 2022-03-30 | 25.23 | $27.20 | — |
| 2022-03-29 | 24.93 | $27.20 | 673 |
| 2022-03-28 | 24.58 | $25.99 | 1605 |
| 2022-03-25 | 24.44 | $26.56 | — |
| 2022-03-24 | 24.16 | $26.56 | 1201 |
| 2022-03-23 | 23.85 | $26.94 | 4720 |
| 2022-03-22 | 23.42 | $25.45 | — |
| 2022-03-21 | 23.25 | $25.53 | 500 |
| 2022-03-18 | 23.05 | $25.52 | — |
| 2022-03-17 | 22.83 | $25.11 | 100 |
| 2022-03-16 | 22.68 | $23.81 | 211 |
| 2022-03-15 | 22.80 | $22.92 | 1611 |
| 2022-03-14 | 23.14 | $23.49 | 200 |
| 2022-03-11 | 23.44 | $23.77 | 266 |
| 2022-03-10 | 23.74 | $23.34 | 228 |
| 2022-03-09 | 24.20 | $23.20 | 220 |
| 2022-03-08 | 24.79 | $23.27 | 4251 |
| 2022-03-07 | 25.47 | $23.42 | 2550 |
| 2022-03-04 | 26.24 | $23.98 | 3148 |
| 2022-03-03 | 27.04 | $25.74 | 657 |
| 2022-03-02 | 27.61 | $26.59 | 9900 |
| 2022-03-01 | 28.11 | $26.52 | 8000 |
| 2022-02-28 | 28.72 | $26.89 | 3651 |
| 2022-02-25 | 29.35 | $27.95 | 166 |
| 2022-02-24 | 29.88 | $26.92 | 1400 |
| 2022-02-23 | 30.73 | $29.18 | 400 |
| 2022-02-22 | 31.24 | $29.76 | 1404 |
| 2022-02-18 | 31.71 | $30.67 | 575 |
| 2022-02-17 | 32.09 | $30.01 | 2900 |
| 2022-02-16 | 32.66 | $29.92 | 500 |
| 2022-02-15 | 33.36 | $30.00 | 1800 |
| 2022-02-14 | 34.15 | $30.52 | 800 |
| 2022-02-11 | 34.97 | $34.64 | 185 |
| 2022-02-10 | 35.04 | $36.85 | — |
| 2022-02-09 | 34.67 | $36.85 | 1100 |
| 2022-02-08 | 34.24 | $35.41 | 3200 |
| 2022-02-07 | 34.04 | $34.49 | — |
| 2022-02-04 | 34.01 | $34.49 | 400 |
| 2022-02-03 | 33.97 | $33.78 | 800 |
| 2022-02-02 | 34.09 | $34.45 | 1000 |
| 2022-02-01 | 34.08 | $34.64 | 1700 |
| 2022-01-31 | 34.04 | $33.81 | 3400 |
| 2022-01-28 | 34.17 | $32.99 | 4100 |
| 2022-01-27 | 34.49 | $33.31 | 35368 |
| 2022-01-26 | 34.81 | $33.54 | 3807 |
| 2022-01-25 | 35.13 | $33.34 | 7855 |
| 2022-01-24 | 35.54 | $32.79 | 2166 |
| 2022-01-21 | 36.14 | $35.04 | 1900 |
| 2022-01-20 | 36.36 | $36.03 | 6067 |
| 2022-01-19 | 36.40 | $35.57 | 3652 |
| 2022-01-18 | 36.55 | $35.85 | 1492 |
| 2022-01-14 | 36.66 | $36.17 | 3936 |
| 2022-01-13 | 36.72 | $36.07 | 365 |
| 2022-01-12 | 36.81 | $36.03 | 854 |
| 2022-01-11 | 36.91 | $36.36 | 1800 |
| 2022-01-10 | 36.96 | $35.04 | 1103 |
| 2022-01-07 | 37.30 | $35.84 | 3250 |
| 2022-01-06 | 37.51 | $38.34 | 300 |
| 2022-01-05 | 37.22 | $37.79 | 450 |
| 2022-01-04 | 37.00 | $37.87 | 310 |
| 2022-01-03 | 36.73 | $37.59 | — |
| 2021-12-31 | 36.46 | $37.59 | 400 |
| 2021-12-30 | 36.15 | $37.45 | 900 |
| 2021-12-29 | 35.81 | $37.67 | 700 |
| 2021-12-28 | 35.38 | $34.70 | 400 |
| 2021-12-27 | 35.49 | $36.66 | — |
| 2021-12-23 | 35.21 | $36.66 | 300 |
| 2021-12-22 | 34.88 | $36.62 | 400 |
| 2021-12-21 | 34.51 | $35.56 | 1800 |
| 2021-12-20 | 34.30 | $35.15 | 400 |
| 2021-12-17 | 34.15 | $34.42 | 300 |
| 2021-12-16 | 34.13 | $35.31 | 2800 |
| 2021-12-15 | 33.92 | $33.57 | 3300 |
| 2021-12-14 | 34.04 | $33.53 | 4000 |
| 2021-12-13 | 34.19 | $33.15 | 1900 |
| 2021-12-10 | 34.46 | $33.87 | 500 |
| 2021-12-09 | 34.61 | $34.49 | 200 |
| 2021-12-08 | 34.66 | $34.98 | — |
| 2021-12-07 | 34.61 | $34.98 | 5300 |
| 2021-12-06 | 34.56 | $34.12 | 7600 |
| 2021-12-03 | 34.68 | $33.04 | 5600 |
| 2021-12-02 | 35.05 | $34.04 | 4300 |
| 2021-12-01 | 35.26 | $33.46 | 9000 |
| 2021-11-30 | 35.64 | $34.43 | 9300 |
| 2021-11-29 | 35.87 | $34.44 | 1200 |
| 2021-11-26 | 36.13 | $35.58 | 8200 |
| 2021-11-24 | 36.19 | $36.42 | 1600 |
| 2021-11-23 | 36.08 | $35.59 | 3700 |
| 2021-11-22 | 36.13 | $37.62 | 500 |
| 2021-11-19 | 35.75 | $37.40 | 400 |
| 2021-11-18 | 35.36 | $36.51 | 3100 |
| 2021-11-17 | 35.09 | $35.85 | 2500 |
| 2021-11-16 | 34.91 | $34.63 | 2700 |
| 2021-11-15 | 34.97 | $34.42 | 1800 |
| 2021-11-12 | 35.07 | $33.53 | 1500 |
| 2021-11-11 | 35.38 | $33.50 | 1300 |
| 2021-11-10 | 35.74 | $34.42 | 800 |
| 2021-11-09 | 35.97 | $35.65 | 3100 |
| 2021-11-08 | 35.96 | $36.75 | 9900 |
| 2021-11-05 | 35.72 | $37.93 | 1800 |
| 2021-11-04 | 35.20 | $36.41 | 1200 |
| 2021-11-03 | 34.90 | $36.35 | 1200 |
| 2021-11-02 | 34.57 | $35.52 | 3200 |
| 2021-11-01 | 34.36 | $35.33 | 1200 |
| 2021-10-29 | 34.16 | $34.02 | — |
| 2021-10-28 | 34.20 | $34.02 | 3900 |
| 2021-10-27 | 34.25 | $33.86 | 400 |
| 2021-10-26 | 34.33 | $34.85 | 300 |
| 2021-10-25 | 34.23 | $34.29 | 200 |
| 2021-10-22 | 34.23 | $35.16 | 3000 |
| 2021-10-21 | 34.04 | $35.21 | 2000 |
| 2021-10-20 | 33.81 | $34.70 | — |
| 2021-10-19 | 33.66 | $34.70 | 4700 |
| 2021-10-18 | 33.49 | $34.75 | — |
| 2021-10-15 | 33.27 | $34.75 | 400 |
| 2021-10-14 | 33.03 | $33.88 | 300 |
| 2021-10-13 | 32.94 | $33.93 | 200 |
| 2021-10-12 | 32.82 | $33.19 | 300 |
| 2021-10-11 | 32.85 | $33.37 | — |
| 2021-10-08 | 32.85 | $33.37 | — |
| 2021-10-07 | 32.86 | $33.37 | 600 |
| 2021-10-06 | 32.87 | $31.56 | 600 |
| 2021-10-05 | 33.28 | $32.63 | 3900 |
| 2021-10-04 | 33.52 | $31.92 | 5900 |
| 2021-10-01 | 33.97 | $33.58 | 1300 |
| 2021-09-30 | 34.13 | $33.81 | 21900 |
| 2021-09-29 | 34.28 | $34.41 | 800 |
| 2021-09-28 | 34.33 | $33.64 | 1300 |
| 2021-09-27 | 34.56 | $34.15 | 14600 |
| 2021-09-24 | 34.72 | $34.90 | 400 |
| 2021-09-23 | 34.75 | $34.72 | — |
| 2021-09-22 | 34.83 | $34.72 | 600 |
| 2021-09-21 | 34.92 | $33.38 | 1200 |
| 2021-09-20 | 35.31 | $33.76 | 1800 |
| 2021-09-17 | 35.69 | $35.59 | 1300 |
| 2021-09-16 | 35.75 | $35.52 | 2800 |
| 2021-09-15 | 35.83 | $34.87 | 1200 |
| 2021-09-14 | 36.06 | $34.75 | 3700 |
| 2021-09-13 | 36.36 | $34.16 | 5700 |
| 2021-09-10 | 36.83 | $35.84 | 200 |
| 2021-09-09 | 37.02 | $35.80 | 2000 |
| 2021-09-08 | 37.25 | $36.55 | 2900 |
| 2021-09-07 | 37.35 | $37.30 | 1100 |
| 2021-09-03 | 37.32 | $38.06 | 5000 |
| 2021-09-02 | 37.11 | $37.72 | 5600 |
| 2021-09-01 | 36.94 | $36.97 | 1600 |
| 2021-08-31 | 36.89 | $36.27 | 3000 |
| 2021-08-30 | 36.99 | $36.96 | 1200 |
| 2021-08-27 | 36.95 | $36.14 | 900 |
| 2021-08-26 | 37.08 | $36.14 | 200 |
| 2021-08-25 | 37.22 | $36.35 | 200 |
| 2021-08-24 | 37.34 | $36.26 | 300 |
| 2021-08-23 | 37.50 | $36.22 | 1300 |
| 2021-08-20 | 37.68 | $35.85 | 3200 |
| 2021-08-19 | 37.97 | $36.06 | 7900 |
| 2021-08-18 | 38.25 | $36.35 | 52300 |
| 2021-08-17 | 38.51 | $36.96 | 23600 |
| 2021-08-16 | 38.67 | $37.98 | 2800 |
| 2021-08-13 | 38.64 | $37.96 | 2700 |
| 2021-08-12 | 38.60 | $38.46 | 6900 |
| 2021-08-11 | 38.43 | $38.62 | 300 |
| 2021-08-10 | 38.20 | $37.97 | 600 |
| 2021-08-09 | 38.05 | $39.12 | 1100 |
| 2021-08-06 | 37.63 | $37.75 | 1300 |
| 2021-08-05 | 37.43 | $38.33 | 2800 |
| 2021-08-04 | 37.05 | $36.32 | 2000 |
| 2021-08-03 | 37.04 | $36.97 | 2600 |
| 2021-08-02 | 36.87 | $37.00 | — |
| 2021-07-30 | 36.66 | $37.00 | 4300 |
| 2021-07-29 | 36.41 | $36.99 | 1100 |
| 2021-07-28 | 36.11 | $36.48 | 1800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.82
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.78
Average
29.01
Maximum
38.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.82 | $30.38 | 3000 |
| 2026-07-23 | 30.98 | $29.99 | 800 |
| 2026-07-22 | 31.30 | $30.37 | 24324 |
| 2026-07-21 | 31.56 | $30.81 | 1700 |
| 2026-07-20 | 31.74 | $31.41 | 325 |
| 2026-07-17 | 31.76 | $31.41 | 2522 |
| 2026-07-16 | 31.78 | $31.48 | 17014 |
| 2026-07-15 | 31.78 | $31.95 | 1041 |
| 2026-07-14 | 31.61 | $31.00 | 300 |
| 2026-07-13 | 31.71 | $31.00 | 24904 |
| 2026-07-10 | 31.82 | $30.98 | 8700 |
| 2026-07-09 | 31.94 | $31.95 | 120326 |
| 2026-07-08 | 31.79 | $31.85 | 13700 |
| 2026-07-07 | 31.61 | $31.84 | — |
| 2026-07-06 | 31.40 | $31.84 | 100 |
| 2026-07-02 | 31.13 | $31.96 | 919 |
| 2026-07-01 | 30.76 | $31.50 | 201 |
| 2026-06-30 | 30.45 | $31.20 | 7741 |
| 2026-06-29 | 30.17 | $31.02 | 13046 |
| 2026-06-26 | 29.88 | $30.36 | 8144 |
| 2026-06-25 | 29.73 | $29.32 | 4 |
| 2026-06-24 | 29.89 | $29.32 | 4 |
| 2026-06-23 | 30.09 | $29.32 | 6300 |
| 2026-06-22 | 30.33 | $30.16 | 4 |
| 2026-06-18 | 30.36 | $30.16 | 5511 |
| 2026-06-17 | 30.39 | $30.55 | 100 |
| 2026-06-16 | 30.30 | $30.55 | 600 |
| 2026-06-15 | 30.20 | $30.55 | 23202 |
| 2026-06-12 | 30.08 | $30.32 | 600 |
| 2026-06-11 | 30.01 | $30.32 | 57210 |
| 2026-06-10 | 29.92 | $30.91 | 10200 |
| 2026-06-09 | 29.64 | $30.36 | — |
| 2026-06-08 | 29.47 | $30.36 | 11200 |
| 2026-06-05 | 29.27 | $29.92 | 9030 |
| 2026-06-04 | 29.18 | $29.81 | 11625 |
| 2026-06-03 | 29.11 | $29.32 | 9202 |
| 2026-06-02 | 29.20 | $29.22 | 1300 |
| 2026-06-01 | 29.35 | $29.73 | 100 |
| 2026-05-29 | 29.38 | $29.73 | 39700 |
| 2026-05-28 | 29.44 | $30.15 | 104223 |
| 2026-05-27 | 29.39 | $30.00 | 300 |
| 2026-05-26 | 29.38 | $30.00 | 5300 |
| 2026-05-22 | 29.40 | $29.82 | 3238 |
| 2026-05-21 | 29.49 | $29.93 | 400 |
| 2026-05-20 | 29.58 | $29.94 | 1500 |
| 2026-05-19 | 29.70 | $29.94 | 20800 |
| 2026-05-18 | 29.87 | $29.69 | 1000 |
| 2026-05-15 | 30.17 | $29.90 | 10800 |
| 2026-05-14 | 30.49 | $30.05 | 20700 |
| 2026-05-13 | 30.84 | $29.93 | 5539 |
| 2026-05-12 | 31.32 | $30.47 | 17148 |
| 2026-05-11 | 31.75 | $30.67 | 17800 |
| 2026-05-08 | 32.21 | $30.80 | 50400 |
| 2026-05-07 | 32.73 | $31.84 | 17812 |
| 2026-05-06 | 33.04 | $32.87 | 178 |
| 2026-05-05 | 33.10 | $32.87 | 178 |
| 2026-05-04 | 33.16 | $32.87 | 22100 |
| 2026-05-01 | 33.23 | $33.00 | 5000 |
| 2026-04-30 | 33.28 | $32.38 | 19900 |
| 2026-04-29 | 33.53 | $32.75 | 8938 |
| 2026-04-28 | 33.72 | $31.72 | 5400 |
| 2026-04-27 | 34.26 | $32.52 | 44628 |
| 2026-04-24 | 34.65 | $34.12 | 100 |
| 2026-04-23 | 34.61 | $34.12 | 3500 |
| 2026-04-22 | 34.55 | $34.53 | 9100 |
| 2026-04-21 | 34.33 | $34.70 | 16 |
| 2026-04-20 | 33.99 | $34.70 | 9909 |
| 2026-04-17 | 33.57 | $34.59 | 9200 |
| 2026-04-16 | 33.08 | $34.42 | 9546 |
| 2026-04-15 | 32.53 | $33.08 | 40 |
| 2026-04-14 | 32.28 | $33.08 | 40 |
| 2026-04-13 | 31.97 | $33.08 | 9400 |
| 2026-04-10 | 31.59 | $32.81 | 14913 |
| 2026-04-09 | 31.22 | $32.99 | 60 |
| 2026-04-08 | 30.72 | $32.99 | 24200 |
| 2026-04-07 | 30.11 | $30.39 | 7800 |
| 2026-04-06 | 30.21 | $30.30 | 6006 |
| 2026-04-02 | 30.37 | $30.40 | 2915 |
| 2026-04-01 | 30.55 | $30.36 | 5631 |
| 2026-03-31 | 30.79 | $30.74 | 100 |
| 2026-03-30 | 30.97 | $30.74 | 5902 |
| 2026-03-27 | 31.21 | $31.45 | 300 |
| 2026-03-26 | 31.28 | $31.45 | 300 |
| 2026-03-25 | 31.38 | $31.45 | 2300 |
| 2026-03-24 | 31.52 | $31.70 | 4238 |
| 2026-03-23 | 31.61 | $31.73 | 11700 |
| 2026-03-20 | 31.72 | $31.32 | 47100 |
| 2026-03-19 | 31.99 | $31.45 | 6134 |
| 2026-03-18 | 32.29 | $32.70 | 3705 |
| 2026-03-17 | 32.27 | $32.48 | 800 |
| 2026-03-16 | 32.32 | $32.48 | 4400 |
| 2026-03-13 | 32.39 | $31.95 | 2201 |
| 2026-03-12 | 32.64 | $32.44 | 200 |
| 2026-03-11 | 32.80 | $32.44 | 1836 |
| 2026-03-10 | 32.99 | $32.51 | 200 |
| 2026-03-09 | 33.21 | $32.00 | 1600 |
| 2026-03-06 | 33.63 | $33.18 | 2 |
| 2026-03-05 | 33.78 | $33.18 | 300 |
| 2026-03-04 | 33.95 | $33.18 | 3200 |
| 2026-03-03 | 34.15 | $33.60 | 8624 |
| 2026-03-02 | 34.26 | $34.77 | 7830 |
| 2026-02-27 | 34.02 | $33.17 | 200 |
| 2026-02-26 | 34.22 | $33.17 | 200 |
| 2026-02-25 | 34.45 | $33.17 | 4900 |
| 2026-02-24 | 34.73 | $34.00 | 200 |
| 2026-02-23 | 34.78 | $34.00 | 200 |
| 2026-02-20 | 34.84 | $34.00 | 7502 |
| 2026-02-19 | 34.89 | $34.82 | 1142 |
| 2026-02-18 | 34.67 | $35.71 | 1525 |
| 2026-02-17 | 34.11 | $36.25 | 23527 |
| 2026-02-13 | 33.24 | $36.11 | 26618 |
| 2026-02-12 | 32.22 | $32.79 | 3400 |
| 2026-02-11 | 32.01 | $32.33 | 3743 |
| 2026-02-10 | 31.91 | $32.50 | — |
| 2026-02-09 | 31.73 | $32.50 | 1500 |
| 2026-02-06 | 31.51 | $32.21 | 4300 |
| 2026-02-05 | 31.34 | $32.25 | 800 |
| 2026-02-04 | 31.12 | $32.35 | 6000 |
| 2026-02-03 | 30.82 | $30.73 | 6210 |
| 2026-02-02 | 30.97 | $30.94 | 12500 |
| 2026-01-30 | 31.10 | $30.23 | — |
| 2026-01-29 | 31.49 | $30.23 | 5211 |
| 2026-01-28 | 31.96 | $31.56 | 100 |
| 2026-01-27 | 32.11 | $31.56 | 100 |
| 2026-01-26 | 32.29 | $31.56 | 100 |
| 2026-01-23 | 32.51 | $31.56 | 1600 |
| 2026-01-22 | 32.77 | $31.81 | 3600 |
| 2026-01-21 | 33.00 | $31.84 | 6500 |
| 2026-01-20 | 33.26 | $32.67 | 2237 |
| 2026-01-16 | 33.29 | $32.94 | 1600 |
| 2026-01-15 | 33.24 | $33.84 | 3100 |
| 2026-01-14 | 32.87 | $32.32 | 100 |
| 2026-01-13 | 32.89 | $32.32 | 1007 |
| 2026-01-12 | 32.90 | $32.83 | 3010 |
| 2026-01-09 | 32.74 | $32.54 | 300 |
| 2026-01-08 | 32.62 | $32.54 | 4544 |
| 2026-01-07 | 32.45 | $32.10 | 7000 |
| 2026-01-06 | 32.37 | $32.61 | 14321 |
| 2026-01-05 | 32.10 | $32.38 | 18633 |
| 2026-01-02 | 31.83 | $31.25 | 200 |
| 2025-12-31 | 31.83 | $31.25 | 200 |
| 2025-12-30 | 31.83 | $31.25 | 3100 |
| 2025-12-29 | 31.81 | $31.34 | 4217 |
| 2025-12-26 | 31.73 | $31.42 | 200 |
| 2025-12-24 | 31.60 | $31.42 | 2830 |
| 2025-12-23 | 31.43 | $31.57 | 200 |
| 2025-12-22 | 31.14 | $31.57 | 8200 |
| 2025-12-19 | 30.79 | $31.41 | 200 |
| 2025-12-18 | 30.38 | $31.41 | 4500 |
| 2025-12-17 | 29.88 | $30.95 | 10900 |
| 2025-12-16 | 29.41 | $30.12 | 5028 |
| 2025-12-15 | 29.08 | $28.91 | 1907 |
| 2025-12-12 | 29.06 | $29.02 | — |
| 2025-12-11 | 29.00 | $29.02 | 2800 |
| 2025-12-10 | 28.91 | $29.15 | 4347 |
| 2025-12-09 | 28.77 | $28.26 | 1122 |
| 2025-12-08 | 28.86 | $28.62 | 2147 |
| 2025-12-05 | 28.86 | $28.57 | 5400 |
| 2025-12-04 | 28.86 | $28.68 | 600 |
| 2025-12-03 | 28.82 | $28.59 | 3500 |
| 2025-12-02 | 28.80 | $28.97 | 3543 |
| 2025-12-01 | 28.65 | $28.97 | 1219 |
| 2025-11-28 | 28.45 | $28.08 | — |
| 2025-11-26 | 28.49 | $28.08 | 1100 |
| 2025-11-25 | 28.54 | $28.08 | 3436 |
| 2025-11-24 | 28.58 | $28.18 | 44 |
| 2025-11-21 | 28.60 | $28.18 | 5700 |
| 2025-11-20 | 28.61 | $28.57 | 4800 |
| 2025-11-19 | 28.49 | $28.33 | 4100 |
| 2025-11-18 | 28.41 | $28.80 | 325 |
| 2025-11-17 | 28.17 | $28.80 | 13816 |
| 2025-11-14 | 27.86 | $28.00 | 805 |
| 2025-11-13 | 27.73 | $27.89 | 3422 |
| 2025-11-12 | 27.61 | $28.36 | 3413 |
| 2025-11-11 | 27.31 | $27.83 | 1101 |
| 2025-11-10 | 27.11 | $28.02 | 1300 |
| 2025-11-07 | 26.81 | $26.91 | 10831 |
| 2025-11-06 | 26.79 | $26.26 | 6500 |
| 2025-11-05 | 26.98 | $26.73 | 5000 |
| 2025-11-04 | 27.07 | $26.85 | 2300 |
| 2025-11-03 | 27.14 | $27.10 | 600 |
| 2025-10-31 | 27.14 | $27.19 | 4400 |
| 2025-10-30 | 27.12 | $27.03 | 2600 |
| 2025-10-29 | 27.15 | $26.69 | 3200 |
| 2025-10-28 | 27.30 | $27.70 | 4530 |
| 2025-10-27 | 27.16 | $27.77 | 1200 |
| 2025-10-24 | 26.96 | $27.71 | 4823 |
| 2025-10-23 | 26.75 | $27.21 | 4100 |
| 2025-10-22 | 26.66 | $27.41 | 5100 |
| 2025-10-21 | 26.49 | $26.63 | 1200 |
| 2025-10-20 | 26.53 | $26.85 | 3804 |
| 2025-10-17 | 26.53 | $26.24 | 1900 |
| 2025-10-16 | 26.73 | $25.96 | 4333 |
| 2025-10-15 | 27.06 | $27.45 | — |
| 2025-10-14 | 27.01 | $27.45 | 900 |
| 2025-10-13 | 26.95 | $27.23 | 1231 |
| 2025-10-10 | 26.96 | $27.00 | — |
| 2025-10-09 | 27.05 | $27.00 | 2437 |
| 2025-10-08 | 27.18 | $27.42 | 2400 |
| 2025-10-07 | 27.20 | $27.15 | 2000 |
| 2025-10-06 | 27.32 | $27.78 | 400 |
| 2025-10-03 | 27.29 | $27.52 | — |
| 2025-10-02 | 27.33 | $27.52 | 1019 |
| 2025-10-01 | 27.40 | $27.13 | 3000 |
| 2025-09-30 | 27.61 | $27.62 | 8038 |
| 2025-09-29 | 27.73 | $27.41 | 5727 |
| 2025-09-26 | 27.95 | $27.39 | — |
| 2025-09-25 | 28.22 | $27.39 | 1820 |
| 2025-09-24 | 28.57 | $27.85 | 1521 |
| 2025-09-23 | 28.85 | $28.08 | 8000 |
| 2025-09-22 | 29.13 | $29.53 | 200 |
| 2025-09-19 | 29.01 | $29.53 | 67740 |
| 2025-09-18 | 28.86 | $29.47 | 5700 |
| 2025-09-17 | 28.71 | $29.22 | 10701 |
| 2025-09-16 | 28.61 | $28.66 | 9400 |
| 2025-09-15 | 28.67 | $29.16 | 4400 |
| 2025-09-12 | 28.59 | $29.10 | 3800 |
| 2025-09-11 | 28.52 | $28.70 | 32700 |
| 2025-09-10 | 28.57 | $28.56 | 1214 |
| 2025-09-09 | 28.69 | $28.87 | — |
| 2025-09-08 | 28.74 | $28.87 | 6400 |
| 2025-09-05 | 28.82 | $28.83 | 2703 |
| 2025-09-04 | 28.93 | $29.19 | 1900 |
| 2025-09-03 | 28.96 | $29.33 | 1803 |
| 2025-09-02 | 28.97 | $29.40 | 172 |
| 2025-08-29 | 28.96 | $29.40 | 2417 |
| 2025-08-28 | 28.96 | $29.31 | 3100 |
| 2025-08-27 | 29.00 | $29.08 | 5000 |
| 2025-08-26 | 29.13 | $29.08 | 4719 |
| 2025-08-25 | 29.31 | $29.09 | 15324 |
| 2025-08-22 | 29.52 | $29.96 | 6847 |
| 2025-08-21 | 29.52 | $29.64 | 5700 |
| 2025-08-20 | 29.64 | $29.49 | 7725 |
| 2025-08-19 | 29.83 | $29.48 | 11700 |
| 2025-08-18 | 30.08 | $30.38 | 1104 |
| 2025-08-15 | 30.10 | $30.05 | 9300 |
| 2025-08-14 | 30.24 | $30.72 | — |
| 2025-08-13 | 30.21 | $30.72 | 5400 |
| 2025-08-12 | 30.18 | $30.86 | 15708 |
| 2025-08-11 | 30.11 | $31.02 | 3800 |
| 2025-08-08 | 29.98 | $30.65 | 13937 |
| 2025-08-07 | 29.95 | $29.97 | 11800 |
| 2025-08-06 | 30.14 | $30.27 | 1607 |
| 2025-08-05 | 30.28 | $30.10 | 14114 |
| 2025-08-04 | 30.53 | $29.00 | 500 |
| 2025-08-01 | 31.18 | $30.13 | 5000 |
| 2025-07-31 | 31.62 | $30.53 | 12600 |
| 2025-07-30 | 32.03 | $31.34 | 6100 |
| 2025-07-29 | 32.28 | $32.26 | 3127 |
| 2025-07-28 | 32.28 | $32.02 | 9548 |
| 2025-07-25 | 32.36 | $32.43 | 6744 |
| 2025-07-24 | 32.32 | $32.33 | 8400 |
| 2025-07-23 | 32.30 | $32.73 | 8916 |
| 2025-07-22 | 32.15 | $32.19 | 5746 |
| 2025-07-21 | 32.12 | $31.98 | 4100 |
| 2025-07-18 | 32.15 | $32.08 | 14500 |
| 2025-07-17 | 32.16 | $31.93 | 20600 |
| 2025-07-16 | 32.20 | $31.68 | 6200 |
| 2025-07-15 | 32.33 | $31.80 | 45 |
| 2025-07-14 | 32.44 | $31.80 | 45 |
| 2025-07-11 | 32.57 | $31.80 | 45 |
| 2025-07-10 | 32.71 | $31.80 | 3300 |
| 2025-07-09 | 32.86 | $32.20 | 4200 |
| 2025-07-08 | 32.91 | $32.31 | 5500 |
| 2025-07-07 | 32.92 | $32.71 | 1000 |
| 2025-07-03 | 32.79 | $32.39 | — |
| 2025-07-02 | 32.71 | $32.39 | 17000 |
| 2025-07-01 | 32.60 | $32.95 | — |
| 2025-06-30 | 32.26 | $32.95 | 3600 |
| 2025-06-27 | 31.84 | $31.99 | 3800 |
| 2025-06-26 | 31.61 | $31.85 | 1800 |
| 2025-06-25 | 31.36 | $31.56 | 400 |
| 2025-06-24 | 31.13 | $31.45 | 4600 |
| 2025-06-23 | 30.87 | $31.02 | 4200 |
| 2025-06-20 | 30.67 | $30.83 | 7300 |
| 2025-06-18 | 30.48 | $30.81 | 7500 |
| 2025-06-17 | 30.24 | $30.35 | 60 |
| 2025-06-16 | 30.09 | $30.35 | 4118 |
| 2025-06-13 | 29.89 | $29.45 | 3300 |
| 2025-06-12 | 29.91 | $29.64 | 1800 |
| 2025-06-11 | 29.88 | $29.57 | 1800 |
| 2025-06-10 | 29.84 | $29.57 | 2536 |
| 2025-06-09 | 29.78 | $29.57 | 1239 |
| 2025-06-06 | 29.69 | $29.28 | 3100 |
| 2025-06-05 | 29.67 | $29.44 | 1900 |
| 2025-06-04 | 29.57 | $29.37 | 2523 |
| 2025-06-03 | 29.46 | $29.37 | 12600 |
| 2025-06-02 | 29.31 | $29.61 | 2600 |
| 2025-05-30 | 29.03 | $29.45 | 7262 |
| 2025-05-29 | 28.73 | $29.17 | 13809 |
| 2025-05-28 | 28.44 | $28.92 | 1639 |
| 2025-05-27 | 28.16 | $29.05 | 17100 |
| 2025-05-23 | 27.76 | $27.56 | — |
| 2025-05-22 | 27.73 | $27.56 | 7600 |
| 2025-05-21 | 27.69 | $27.63 | 2227 |
| 2025-05-20 | 27.61 | $26.95 | 11200 |
| 2025-05-19 | 27.71 | $27.00 | 300 |
| 2025-05-16 | 27.81 | $27.91 | 13600 |
| 2025-05-15 | 27.63 | $27.34 | 5033 |
| 2025-05-14 | 27.58 | $27.25 | 9900 |
| 2025-05-13 | 27.54 | $27.06 | 3149 |
| 2025-05-12 | 27.53 | $26.81 | 401 |
| 2025-05-09 | 27.59 | $26.31 | 5200 |
| 2025-05-08 | 27.80 | $27.19 | 5000 |
| 2025-05-07 | 27.75 | $27.06 | 9217 |
| 2025-05-06 | 27.73 | $27.10 | — |
| 2025-05-05 | 27.66 | $27.10 | 4300 |
| 2025-05-02 | 27.56 | $27.09 | 8116 |
| 2025-05-01 | 27.41 | $27.41 | 800 |
| 2025-04-30 | 27.12 | $26.93 | 12947 |
| 2025-04-29 | 26.89 | $27.45 | 28722 |
| 2025-04-28 | 26.42 | $27.02 | 21600 |
| 2025-04-25 | 25.97 | $26.51 | — |
| 2025-04-24 | 25.57 | $26.51 | 21231 |
| 2025-04-23 | 25.07 | $25.57 | 2800 |
| 2025-04-22 | 24.74 | $25.02 | 4028 |
| 2025-04-21 | 24.51 | $25.05 | 1500 |
| 2025-04-17 | 24.21 | $25.09 | 13326 |
| 2025-04-16 | 23.82 | $24.47 | 32529 |
| 2025-04-15 | 23.54 | $23.92 | — |
| 2025-04-14 | 23.38 | $23.92 | 10305 |
| 2025-04-11 | 23.17 | $23.20 | 9515 |
| 2025-04-10 | 23.14 | $23.06 | 10200 |
| 2025-04-09 | 23.16 | $22.56 | 8200 |
| 2025-04-08 | 23.34 | $22.14 | 7320 |
| 2025-04-07 | 23.68 | $22.80 | 4600 |
| 2025-04-04 | 23.89 | $23.05 | 7100 |
| 2025-04-03 | 24.06 | $24.32 | 3608 |
| 2025-04-02 | 23.86 | $24.64 | 1400 |
| 2025-04-01 | 23.51 | $24.52 | 8500 |
| 2025-03-31 | 23.11 | $23.52 | 3930 |
| 2025-03-28 | 22.95 | $23.38 | 10200 |
| 2025-03-27 | 22.79 | $23.28 | 6813 |
| 2025-03-26 | 22.64 | $22.98 | 9300 |
| 2025-03-25 | 22.55 | $23.02 | 548 |
| 2025-03-24 | 22.43 | $22.68 | 4000 |
| 2025-03-21 | 22.40 | $22.59 | 1803 |
| 2025-03-20 | 22.39 | $22.65 | 1336 |
| 2025-03-19 | 22.37 | $22.55 | 10400 |
| 2025-03-18 | 22.38 | $22.30 | 13100 |
| 2025-03-17 | 22.49 | $23.09 | 17600 |
| 2025-03-14 | 22.37 | $22.78 | 1800 |
| 2025-03-13 | 22.34 | $22.16 | 8245 |
| 2025-03-12 | 22.50 | $22.01 | — |
| 2025-03-11 | 22.75 | $22.01 | 300 |
| 2025-03-10 | 23.07 | $22.01 | 2900 |
| 2025-03-07 | 23.46 | $22.93 | 14800 |
| 2025-03-06 | 23.65 | $23.49 | 1800 |
| 2025-03-05 | 23.70 | $23.64 | 900 |
| 2025-03-04 | 23.73 | $23.26 | 9000 |
| 2025-03-03 | 23.87 | $23.00 | 3238 |
| 2025-02-28 | 24.14 | $23.71 | — |
| 2025-02-27 | 24.24 | $23.71 | 8003 |
| 2025-02-26 | 24.35 | $23.85 | 13327 |
| 2025-02-25 | 24.45 | $23.90 | 3300 |
| 2025-02-24 | 24.55 | $24.39 | 3200 |
| 2025-02-21 | 24.52 | $24.69 | — |
| 2025-02-20 | 24.38 | $24.69 | 15307 |
| 2025-02-19 | 24.21 | $24.35 | 2000 |
| 2025-02-18 | 24.11 | $25.36 | 78600 |
| 2025-02-14 | 23.67 | $25.62 | 9417 |
| 2025-02-13 | 23.05 | $23.45 | 3300 |
| 2025-02-12 | 23.00 | $23.60 | 2505 |
| 2025-02-11 | 22.89 | $23.33 | 1944 |
| 2025-02-10 | 22.86 | $23.65 | 5700 |
| 2025-02-07 | 22.74 | $23.64 | 46300 |
| 2025-02-06 | 22.60 | $23.22 | 9107 |
| 2025-02-05 | 22.58 | $22.71 | 5902 |
| 2025-02-04 | 22.74 | $23.05 | 4342 |
| 2025-02-03 | 22.84 | $22.26 | 8800 |
| 2025-01-31 | 23.23 | $22.90 | 7110 |
| 2025-01-30 | 23.52 | $23.44 | 1721 |
| 2025-01-29 | 23.72 | $23.44 | 6100 |
| 2025-01-28 | 23.97 | $24.27 | 4300 |
| 2025-01-27 | 24.03 | $24.11 | 2304 |
| 2025-01-24 | 24.17 | $24.40 | 3029 |
| 2025-01-23 | 24.26 | $24.55 | 6208 |
| 2025-01-22 | 24.34 | $24.46 | 8847 |
| 2025-01-21 | 24.49 | $24.98 | 19700 |
| 2025-01-17 | 24.51 | $25.39 | 4400 |
| 2025-01-16 | 24.42 | $24.61 | 7149 |
| 2025-01-15 | 24.58 | $24.75 | 43134 |
| 2025-01-14 | 24.75 | $24.65 | 5700 |
| 2025-01-13 | 25.00 | $24.12 | 11000 |
| 2025-01-10 | 25.49 | $24.58 | 3030 |
| 2025-01-08 | 25.96 | $25.76 | 2000 |
| 2025-01-07 | 26.17 | $25.84 | 4122 |
| 2025-01-06 | 26.41 | $26.44 | 5600 |
| 2025-01-03 | 26.53 | $26.75 | 40 |
| 2025-01-02 | 26.58 | $26.75 | 4700 |
| 2024-12-31 | 26.66 | $27.28 | 3748 |
| 2024-12-30 | 26.59 | $26.91 | 8300 |
| 2024-12-27 | 26.65 | $26.22 | 5700 |
| 2024-12-26 | 26.94 | $26.57 | 200 |
| 2024-12-24 | 27.19 | $26.57 | 705 |
| 2024-12-23 | 27.52 | $26.95 | 1105 |
| 2024-12-20 | 27.80 | $26.98 | 1041 |
| 2024-12-19 | 28.14 | $27.20 | 2400 |
| 2024-12-18 | 28.48 | $27.63 | 2938 |
| 2024-12-17 | 28.78 | $28.84 | 222 |
| 2024-12-16 | 28.75 | $28.71 | 55 |
| 2024-12-13 | 28.76 | $28.71 | 8718 |
| 2024-12-12 | 28.78 | $28.44 | 2300 |
| 2024-12-11 | 28.89 | $28.37 | 2644 |
| 2024-12-10 | 29.04 | $29.29 | 200 |
| 2024-12-09 | 28.94 | $29.29 | 44331 |
| 2024-12-06 | 28.81 | $29.25 | 2247 |
| 2024-12-05 | 28.67 | $29.55 | 6600 |
| 2024-12-04 | 28.42 | $28.92 | 539 |
| 2024-12-03 | 28.31 | $29.07 | 1712 |
| 2024-12-02 | 28.13 | $29.37 | 1000 |
| 2024-11-29 | 27.83 | $28.84 | 4431 |
| 2024-11-27 | 27.65 | $28.51 | 12200 |
| 2024-11-26 | 27.54 | $27.94 | 9000 |
| 2024-11-25 | 27.60 | $27.90 | 4006 |
| 2024-11-22 | 27.70 | $28.18 | 24630 |
| 2024-11-21 | 27.76 | $28.21 | 6216 |
| 2024-11-20 | 27.83 | $27.87 | 1426 |
| 2024-11-19 | 28.04 | $27.97 | 2800 |
| 2024-11-18 | 28.28 | $27.95 | 76 |
| 2024-11-15 | 28.59 | $27.95 | 7808 |
| 2024-11-14 | 28.99 | $28.87 | 3900 |
| 2024-11-13 | 29.19 | $28.56 | 1823 |
| 2024-11-12 | 29.55 | $28.89 | 4223 |
| 2024-11-11 | 29.89 | $29.72 | 2500 |
| 2024-11-08 | 30.05 | $29.37 | 7629 |
| 2024-11-07 | 30.36 | $31.62 | 1500 |
| 2024-11-06 | 30.03 | $30.66 | — |
| 2024-11-05 | 29.94 | $30.66 | 4500 |
| 2024-11-04 | 29.84 | $30.07 | 10400 |
| 2024-11-01 | 29.91 | $29.51 | 3305 |
| 2024-10-31 | 30.19 | $29.35 | 1000 |
| 2024-10-30 | 30.58 | $30.20 | 1100 |
| 2024-10-29 | 30.80 | $29.94 | 3227 |
| 2024-10-28 | 31.15 | $30.33 | 4738 |
| 2024-10-25 | 31.46 | $30.46 | 5400 |
| 2024-10-24 | 31.79 | $30.40 | 9501 |
| 2024-10-23 | 32.21 | $30.49 | 9336 |
| 2024-10-22 | 32.69 | $32.15 | 2300 |
| 2024-10-21 | 32.73 | $32.90 | 5000 |
| 2024-10-18 | 32.55 | $32.90 | 4500 |
| 2024-10-17 | 32.31 | $32.90 | 12243 |
| 2024-10-16 | 32.01 | $32.44 | 700 |
| 2024-10-15 | 31.78 | $32.44 | 7600 |
| 2024-10-14 | 31.49 | $31.81 | 100 |
| 2024-10-11 | 31.35 | $31.81 | 7131 |
| 2024-10-10 | 31.16 | $30.50 | 1700 |
| 2024-10-09 | 31.35 | $30.50 | 2400 |
| 2024-10-08 | 31.57 | $30.77 | 1800 |
| 2024-10-07 | 31.75 | $30.77 | 6820 |
| 2024-10-04 | 31.96 | $31.73 | 1000 |
| 2024-10-03 | 31.91 | $31.68 | — |
| 2024-10-02 | 31.86 | $31.68 | 1100 |
| 2024-10-01 | 31.78 | $31.68 | 1000 |
| 2024-09-30 | 31.67 | $31.68 | 700 |
| 2024-09-27 | 31.54 | $31.41 | 2700 |
| 2024-09-26 | 31.45 | $31.45 | 400 |
| 2024-09-25 | 31.32 | $31.45 | 327 |
| 2024-09-24 | 31.15 | $31.61 | 3200 |
| 2024-09-23 | 30.89 | $32.00 | 8200 |
| 2024-09-20 | 30.45 | $32.13 | 10600 |
| 2024-09-19 | 29.87 | $30.96 | 6110 |
| 2024-09-18 | 29.52 | $30.38 | 17528 |
| 2024-09-17 | 29.30 | $29.83 | 3100 |
| 2024-09-16 | 29.20 | $29.49 | 1500 |
| 2024-09-13 | 29.20 | $29.49 | 1500 |
| 2024-09-12 | 29.20 | $29.49 | 8100 |
| 2024-09-11 | 29.21 | $28.96 | 7600 |
| 2024-09-10 | 29.40 | $29.06 | 4300 |
| 2024-09-09 | 29.60 | $29.06 | 11548 |
| 2024-09-06 | 29.86 | $29.05 | 3433 |
| 2024-09-05 | 30.18 | $30.01 | 900 |
| 2024-09-04 | 30.27 | $30.01 | 800 |
| 2024-09-03 | 30.38 | $30.18 | 1700 |
| 2024-08-30 | 30.46 | $30.74 | 1200 |
| 2024-08-29 | 30.38 | $30.87 | 2045 |
| 2024-08-28 | 30.25 | $30.54 | 1400 |
| 2024-08-27 | 30.20 | $30.50 | 4200 |
| 2024-08-26 | 30.15 | $30.93 | 2100 |
| 2024-08-23 | 29.96 | $30.32 | 1300 |
| 2024-08-22 | 29.92 | $30.32 | 1100 |
| 2024-08-21 | 29.89 | $30.14 | 600 |
| 2024-08-20 | 29.91 | $30.14 | 1600 |
| 2024-08-19 | 29.94 | $30.14 | 100 |
| 2024-08-16 | 29.99 | $30.14 | 1500 |
| 2024-08-15 | 30.05 | $30.32 | 1600 |
| 2024-08-14 | 30.08 | $30.32 | 5207 |
| 2024-08-13 | 30.12 | $29.62 | 800 |
| 2024-08-12 | 30.40 | $29.62 | 2200 |
| 2024-08-09 | 30.74 | $29.63 | 4100 |
| 2024-08-08 | 31.16 | $29.63 | 6000 |
| 2024-08-07 | 31.67 | $30.45 | 15514 |
| 2024-08-06 | 32.03 | $30.58 | 23123 |
| 2024-08-05 | 32.43 | $31.10 | 101 |
| 2024-08-02 | 32.73 | $31.10 | 10914 |
| 2024-08-01 | 33.10 | $33.00 | 2600 |
| 2024-07-31 | 32.92 | $33.85 | 1300 |
| 2024-07-30 | 32.43 | $33.24 | 5530 |
| 2024-07-29 | 32.01 | $31.89 | 3200 |
| 2024-07-26 | 31.91 | $31.89 | 1200 |
| 2024-07-25 | 31.78 | $31.89 | 800 |
| 2024-07-24 | 31.62 | $31.89 | 6600 |
| 2024-07-23 | 31.42 | $31.75 | 3200 |
| 2024-07-22 | 31.21 | $31.80 | 9002 |
| 2024-07-19 | 30.93 | $30.74 | 2311 |
| 2024-07-18 | 30.92 | $30.90 | 3783 |
| 2024-07-17 | 30.85 | $31.39 | 4757 |
| 2024-07-16 | 30.61 | $31.47 | 5094 |
| 2024-07-15 | 30.30 | $31.01 | 6628 |
| 2024-07-12 | 30.05 | $30.22 | 2093 |
| 2024-07-11 | 30.01 | $30.34 | 2390 |
| 2024-07-10 | 29.92 | $30.27 | 2015 |
| 2024-07-08 | 29.83 | $30.36 | 5990 |
| 2024-07-05 | 29.70 | $29.67 | 712 |
| 2024-07-03 | 29.77 | $30.58 | 220 |
| 2024-07-02 | 29.56 | $30.00 | 4292 |
| 2024-07-01 | 29.50 | $28.48 | 118 |
| 2024-06-28 | 29.92 | $30.28 | 1325 |
| 2024-06-27 | 29.86 | $29.51 | 1499 |
| 2024-06-26 | 30.04 | $29.85 | 1792 |
| 2024-06-25 | 30.15 | $30.18 | — |
| 2024-06-24 | 30.18 | $30.18 | 1600 |
| 2024-06-21 | 30.23 | $30.18 | 9212 |
| 2024-06-20 | 30.29 | $30.67 | 2000 |
| 2024-06-18 | 30.21 | $30.67 | 7652 |
| 2024-06-17 | 30.12 | $30.00 | 1626 |
| 2024-06-13 | 30.22 | $29.80 | 2780 |
| 2024-06-12 | 30.42 | $31.43 | 3596 |
| 2024-06-07 | 30.14 | $31.21 | 4550 |
| 2024-06-05 | 29.88 | $30.92 | 6814 |
| 2024-06-04 | 29.67 | $30.53 | 12028 |
| 2024-06-03 | 29.54 | $29.63 | 5773 |
| 2024-05-31 | 29.68 | $29.36 | 2564 |
| 2024-05-30 | 29.94 | $29.39 | 2760 |
| 2024-05-29 | 30.26 | $29.48 | 1587 |
| 2024-05-24 | 30.63 | $30.22 | 2174 |
| 2024-05-23 | 30.85 | $29.28 | 4535 |
| 2024-05-22 | 31.42 | $30.36 | 4478 |
| 2024-05-21 | 31.77 | $30.85 | 6433 |
| 2024-05-20 | 32.05 | $30.99 | 2423 |
| 2024-05-17 | 32.33 | $31.46 | 2128 |
| 2024-05-15 | 32.52 | $31.68 | 5288 |
| 2024-05-14 | 32.67 | $32.00 | 1104 |
| 2024-05-13 | 32.74 | $32.55 | 1623 |
| 2024-05-10 | 32.65 | $33.10 | 2254 |
| 2024-05-07 | 32.35 | $33.44 | 2121 |
| 2024-05-06 | 31.87 | $33.23 | 4267 |
| 2024-05-03 | 31.34 | $32.82 | 8104 |
| 2024-05-02 | 30.82 | $31.14 | 6763 |
| 2024-04-30 | 30.72 | $30.87 | 2981 |
| 2024-04-29 | 30.68 | $30.85 | 1812 |
| 2024-04-26 | 30.65 | $31.48 | 3792 |
| 2024-04-24 | 30.40 | $31.36 | 1388 |
| 2024-04-23 | 30.15 | $31.28 | 5263 |
| 2024-04-22 | 29.87 | $30.85 | 1757 |
| 2024-04-19 | 29.67 | $30.49 | 3692 |
| 2024-04-18 | 29.55 | $30.07 | 7685 |
| 2024-04-17 | 29.55 | $29.76 | 2618 |
| 2024-04-16 | 29.65 | $29.56 | 659 |
| 2024-04-15 | 29.85 | $29.80 | 5535 |
| 2024-04-12 | 30.03 | $29.64 | 6257 |
| 2024-04-11 | 30.30 | $30.23 | 2500 |
| 2024-04-09 | 30.45 | $30.65 | 2596 |
| 2024-04-08 | 30.51 | $30.71 | 1636 |
| 2024-04-05 | 30.57 | $30.80 | 2694 |
| 2024-04-04 | 30.62 | $30.37 | 1911 |
| 2024-04-03 | 30.82 | $30.77 | 4679 |
| 2024-04-02 | 30.95 | $30.85 | 1871 |
| 2024-04-01 | 31.08 | $30.51 | 5372 |
| 2024-03-28 | 31.34 | $30.67 | 6369 |
| 2024-03-27 | 31.61 | $31.19 | 4474 |
| 2024-03-26 | 31.78 | $31.45 | 1350 |
| 2024-03-25 | 31.89 | $31.49 | 1386 |
| 2024-03-22 | 32.02 | $31.60 | 1372 |
| 2024-03-21 | 32.13 | $32.04 | 1436 |
| 2024-03-20 | 32.11 | $31.75 | 1008 |
| 2024-03-19 | 32.18 | $31.83 | 3004 |
| 2024-03-18 | 32.23 | $31.98 | 8689 |
| 2024-03-14 | 32.23 | $31.58 | 1894 |
| 2024-03-13 | 32.35 | $31.32 | 1795 |
| 2024-03-12 | 32.56 | $31.44 | 1891 |
| 2024-03-11 | 32.77 | $31.66 | 1695 |
| 2024-03-07 | 32.93 | $32.29 | 3842 |
| 2024-03-05 | 32.91 | $31.36 | 7805 |
| 2024-03-04 | 33.16 | $32.48 | 4700 |
| 2024-03-01 | 33.08 | $32.73 | 4003 |
| 2024-02-29 | 32.88 | $32.80 | 3107 |
| 2024-02-28 | 32.60 | $32.70 | 12954 |
| 2024-02-27 | 32.25 | $32.34 | 4915 |
| 2024-02-26 | 31.92 | $31.93 | 4600 |
| 2024-02-23 | 31.62 | $31.93 | 5058 |
| 2024-02-22 | 31.23 | $31.52 | 1487 |
| 2024-02-21 | 30.87 | $30.73 | 1879 |
| 2024-02-20 | 30.66 | $30.80 | 464 |
| 2024-02-16 | 30.36 | $30.69 | — |
| 2024-02-15 | 30.01 | $30.69 | 3899 |
| 2024-02-14 | 29.56 | $30.58 | 5673 |
| 2024-02-13 | 29.03 | $29.45 | 4088 |
| 2024-02-12 | 28.73 | $29.26 | 7311 |
| 2024-02-09 | 28.41 | $28.62 | 16637 |
| 2024-02-08 | 28.22 | $27.39 | 13879 |
| 2024-02-07 | 28.36 | $28.07 | 14942 |
| 2024-02-06 | 28.30 | $27.87 | 6945 |
| 2024-02-05 | 28.28 | $27.64 | 9934 |
| 2024-02-02 | 28.32 | $27.72 | 5730 |
| 2024-02-01 | 28.32 | $28.04 | 11872 |
| 2024-01-31 | 28.21 | $28.06 | 949 |
| 2024-01-30 | 28.05 | $28.40 | 4024 |
| 2024-01-29 | 27.73 | $28.04 | 2083 |
| 2024-01-26 | 27.44 | $28.37 | 4042 |
| 2024-01-25 | 26.98 | $27.92 | 8478 |
| 2024-01-24 | 26.54 | $27.49 | 10024 |
| 2024-01-23 | 26.13 | $27.72 | 36918 |
| 2024-01-22 | 25.56 | $26.25 | 34173 |
| 2024-01-19 | 25.32 | $26.15 | 4130 |
| 2024-01-18 | 25.06 | $24.64 | 2000 |
| 2024-01-17 | 25.23 | $24.64 | 1079 |
| 2024-01-16 | 25.42 | $24.67 | 2462 |
| 2024-01-12 | 25.65 | $25.00 | 676 |
| 2024-01-11 | 25.82 | $25.02 | 1584 |
| 2024-01-10 | 26.02 | $25.83 | 5569 |
| 2024-01-09 | 25.99 | $26.02 | 3591 |
| 2024-01-08 | 25.89 | $26.19 | 6690 |
| 2024-01-05 | 25.71 | $26.04 | 5175 |
| 2024-01-04 | 25.53 | $25.29 | 2464 |
| 2024-01-03 | 25.54 | $25.07 | 7862 |
| 2024-01-02 | 25.61 | $25.39 | 3993 |
| 2023-12-29 | 25.60 | $25.73 | 1548 |
| 2023-12-28 | 25.47 | $25.69 | 3977 |
| 2023-12-27 | 25.31 | $25.68 | 5848 |
| 2023-12-26 | 25.11 | $25.53 | — |
| 2023-12-22 | 24.92 | $25.53 | 1068 |
| 2023-12-21 | 24.67 | $25.55 | 2337 |
| 2023-12-20 | 24.37 | $24.37 | 5810 |
| 2023-12-19 | 24.37 | $24.66 | 4206 |
| 2023-12-18 | 24.27 | $23.92 | 26437 |
| 2023-12-15 | 24.39 | $23.90 | 4794 |
| 2023-12-14 | 24.54 | $24.03 | 4485 |
| 2023-12-13 | 24.67 | $23.94 | 6325 |
| 2023-12-12 | 24.86 | $23.84 | 1095 |
| 2023-12-11 | 25.12 | $24.78 | 1600 |
| 2023-12-08 | 25.13 | $24.78 | 300 |
| 2023-12-07 | 25.12 | $24.78 | 4874 |
| 2023-12-06 | 25.11 | $24.73 | 1715 |
| 2023-12-05 | 25.11 | $24.86 | 2500 |
| 2023-12-04 | 25.05 | $24.86 | 658 |
| 2023-12-01 | 24.96 | $24.81 | — |
| 2023-11-30 | 24.87 | $24.81 | 2907 |
| 2023-11-29 | 24.74 | $25.13 | 3532 |
| 2023-11-28 | 24.47 | $24.93 | 7430 |
| 2023-11-27 | 24.20 | $24.62 | 7806 |
| 2023-11-24 | 23.96 | $23.90 | 1400 |
| 2023-11-22 | 23.89 | $23.82 | 201 |
| 2023-11-21 | 23.82 | $23.60 | 1900 |
| 2023-11-20 | 23.80 | $23.60 | 1867 |
| 2023-11-17 | 23.77 | $23.82 | — |
| 2023-11-16 | 23.66 | $23.82 | 1381 |
| 2023-11-15 | 23.51 | $23.10 | 5400 |
| 2023-11-14 | 23.56 | $23.10 | 17744 |
| 2023-11-13 | 23.61 | $22.65 | 5898 |
| 2023-11-10 | 23.80 | $22.60 | 5806 |
| 2023-11-09 | 24.05 | $24.21 | 1287 |
| 2023-11-08 | 23.83 | $24.10 | 8208 |
| 2023-11-07 | 23.59 | $24.47 | 6583 |
| 2023-11-06 | 23.17 | $24.26 | 4929 |
| 2023-11-03 | 22.72 | $24.38 | 4982 |
| 2023-11-02 | 22.13 | $22.95 | 20937 |
| 2023-11-01 | 21.86 | $21.84 | — |
| 2023-10-31 | 21.90 | $21.84 | 674 |
| 2023-10-30 | 21.94 | $21.96 | 8168 |
| 2023-10-27 | 21.95 | $22.22 | 29185 |
| 2023-10-26 | 21.89 | $21.32 | 12231 |
| 2023-10-25 | 22.11 | $22.14 | 2174 |
| 2023-10-24 | 22.12 | $22.07 | 2306 |
| 2023-10-23 | 22.15 | $21.98 | 1443 |
| 2023-10-20 | 22.22 | $22.22 | 10043 |
| 2023-10-19 | 22.24 | $22.71 | 2733 |
| 2023-10-18 | 22.10 | $22.75 | 5717 |
| 2023-10-17 | 21.93 | $21.92 | 2500 |
| 2023-10-16 | 21.99 | $21.92 | 4300 |
| 2023-10-13 | 22.07 | $21.92 | 1908 |
| 2023-10-12 | 22.17 | $22.37 | — |
| 2023-10-11 | 22.16 | $22.37 | 5523 |
| 2023-10-10 | 22.15 | $22.98 | 6181 |
| 2023-10-09 | 21.94 | $22.75 | 1286 |
| 2023-10-06 | 21.78 | $21.76 | 6551 |
| 2023-10-05 | 21.91 | $21.88 | 1778 |
| 2023-10-04 | 22.03 | $21.63 | 5032 |
| 2023-10-03 | 22.27 | $21.40 | 3225 |
| 2023-10-02 | 22.64 | $21.68 | 2372 |
| 2023-09-29 | 23.01 | $22.35 | 10317 |
| 2023-09-28 | 23.25 | $22.72 | 1227 |
| 2023-09-27 | 23.43 | $22.34 | 2751 |
| 2023-09-26 | 23.77 | $22.82 | 4085 |
| 2023-09-25 | 24.03 | $23.98 | 8000 |
| 2023-09-22 | 23.99 | $23.98 | 100 |
| 2023-09-21 | 23.93 | $23.98 | 12817 |
| 2023-09-20 | 23.85 | $24.35 | 3895 |
| 2023-09-19 | 23.64 | $24.09 | 5819 |
| 2023-09-18 | 23.47 | $24.00 | 9393 |
| 2023-09-15 | 23.30 | $23.51 | 20830 |
| 2023-09-14 | 23.24 | $23.71 | 18942 |
| 2023-09-13 | 23.11 | $23.75 | 3100 |
| 2023-09-12 | 22.95 | $23.75 | 5702 |
| 2023-09-11 | 22.75 | $23.30 | 11408 |
| 2023-09-08 | 22.67 | $22.52 | 9019 |
| 2023-09-07 | 22.83 | $22.87 | 2061 |
| 2023-09-06 | 22.92 | $22.84 | 6337 |
| 2023-09-05 | 23.05 | $22.81 | 5019 |
| 2023-09-01 | 23.22 | $23.58 | 2520 |
| 2023-08-31 | 23.20 | $23.75 | 1216 |
| 2023-08-30 | 23.14 | $24.08 | 2085 |
| 2023-08-29 | 22.96 | $23.75 | 3803 |
| 2023-08-28 | 22.87 | $23.44 | 3961 |
| 2023-08-25 | 22.87 | $23.28 | 2652 |
| 2023-08-24 | 22.94 | $23.68 | — |
| 2023-08-23 | 22.91 | $23.68 | 3414 |
| 2023-08-22 | 22.89 | $23.08 | — |
| 2023-08-21 | 23.07 | $23.08 | 750 |
| 2023-08-18 | 23.32 | $23.05 | 1290 |
| 2023-08-17 | 23.65 | $23.68 | 2370 |
| 2023-08-16 | 23.86 | $23.76 | 805 |
| 2023-08-15 | 24.12 | $23.92 | 3305 |
| 2023-08-14 | 24.39 | $25.29 | 2415 |
| 2023-08-11 | 24.31 | $26.19 | 1896 |
| 2023-08-10 | 23.95 | $24.04 | 601 |
| 2023-08-09 | 24.20 | $24.31 | 1202 |
| 2023-08-08 | 24.44 | $24.37 | 279 |
| 2023-08-07 | 24.73 | $24.98 | 100 |
| 2023-08-04 | 24.91 | $24.98 | 1219 |
| 2023-08-03 | 25.14 | $24.89 | 2944 |
| 2023-08-02 | 25.48 | $24.95 | 177 |
| 2023-08-01 | 25.88 | $25.36 | 1002 |
| 2023-07-31 | 26.25 | $25.45 | 248 |
| 2023-07-28 | 26.69 | $25.45 | 1429 |
| 2023-07-27 | 27.23 | $26.75 | 4516 |
| 2023-07-26 | 27.48 | $27.07 | 1563 |
| 2023-07-25 | 27.69 | $26.92 | 8235 |
| 2023-07-24 | 28.00 | $27.90 | 2625 |
| 2023-07-21 | 28.06 | $28.03 | 1596 |
| 2023-07-20 | 28.10 | $28.08 | 1282 |
| 2023-07-19 | 28.12 | $28.27 | 2803 |
| 2023-07-18 | 28.09 | $28.26 | 592 |
| 2023-07-17 | 28.06 | $28.25 | — |
| 2023-07-14 | 28.02 | $28.25 | — |
| 2023-07-13 | 27.97 | $28.25 | 412 |
| 2023-07-12 | 27.92 | $28.25 | 388 |
| 2023-07-11 | 27.85 | $27.25 | 800 |
| 2023-07-10 | 28.08 | $27.50 | 2279 |
| 2023-07-07 | 28.28 | $27.50 | 34802 |
| 2023-07-06 | 28.51 | $27.39 | 424 |
| 2023-07-05 | 28.83 | $28.02 | 506 |
| 2023-07-03 | 29.02 | $28.70 | — |
| 2023-06-30 | 29.01 | $28.70 | 515 |
| 2023-06-29 | 28.99 | $28.44 | — |
| 2023-06-28 | 29.05 | $28.44 | 282 |
| 2023-06-27 | 29.09 | $28.33 | 592 |
| 2023-06-26 | 29.17 | $28.32 | 115 |
| 2023-06-23 | 29.26 | $28.77 | 596 |
| 2023-06-22 | 29.20 | $28.86 | 300 |
| 2023-06-21 | 29.09 | $28.95 | 440 |
| 2023-06-20 | 28.90 | $28.62 | — |
| 2023-06-16 | 28.76 | $28.62 | — |
| 2023-06-15 | 28.57 | $28.62 | 1076 |
| 2023-06-14 | 28.32 | $28.62 | 1104 |
| 2023-06-13 | 28.00 | $28.30 | 536 |
| 2023-06-12 | 27.70 | $27.80 | 3721 |
| 2023-06-09 | 27.47 | $27.75 | — |
| 2023-06-08 | 27.20 | $27.75 | 100 |
| 2023-06-07 | 26.85 | $27.75 | 851 |
| 2023-06-06 | 26.41 | $27.27 | 1109 |
| 2023-06-05 | 26.02 | $26.75 | 3260 |
| 2023-06-02 | 25.71 | $25.32 | — |
| 2023-06-01 | 25.77 | $25.32 | — |
| 2023-05-31 | 25.84 | $25.32 | 944 |
| 2023-05-30 | 25.92 | $24.75 | 1559 |
| 2023-05-26 | 26.18 | $25.09 | — |
| 2023-05-25 | 26.39 | $25.09 | 351 |
| 2023-05-24 | 26.63 | $24.62 | 2502 |
| 2023-05-23 | 27.05 | $25.94 | 1300 |
| 2023-05-22 | 27.13 | $26.48 | — |
| 2023-05-19 | 27.04 | $26.48 | — |
| 2023-05-18 | 26.91 | $26.48 | 300 |
| 2023-05-17 | 26.72 | $27.30 | — |
| 2023-05-16 | 26.22 | $27.30 | 1005 |
| 2023-05-15 | 25.59 | $26.80 | 782 |
| 2023-05-12 | 24.96 | $26.14 | 1178 |
| 2023-05-11 | 24.40 | $25.33 | 295 |
| 2023-05-10 | 23.96 | $25.14 | 6384 |
| 2023-05-09 | 23.48 | $24.32 | 428 |
| 2023-05-08 | 23.16 | $23.94 | 4147 |
| 2023-05-05 | 22.89 | $23.50 | 977 |
| 2023-05-04 | 22.69 | $22.01 | 329 |
| 2023-05-03 | 22.94 | $22.73 | — |
| 2023-05-02 | 23.01 | $22.73 | 2128 |
| 2023-05-01 | 23.09 | $23.36 | 624 |
| 2023-04-28 | 23.00 | $23.32 | 1409 |
| 2023-04-27 | 22.91 | $22.47 | 304 |
| 2023-04-26 | 23.07 | $22.39 | 620 |
| 2023-04-25 | 23.30 | $22.76 | 216 |
| 2023-04-24 | 23.46 | $22.96 | 100 |
| 2023-04-21 | 23.60 | $22.96 | 592 |
| 2023-04-20 | 23.76 | $23.55 | 2254 |
| 2023-04-19 | 23.78 | $23.84 | — |
| 2023-04-18 | 23.71 | $23.84 | 471 |
| 2023-04-17 | 23.62 | $23.53 | 209 |
| 2023-04-14 | 23.62 | $23.50 | 152 |
| 2023-04-13 | 23.63 | $23.95 | 100 |
| 2023-04-12 | 23.50 | $23.60 | 100 |
| 2023-04-11 | 23.46 | $23.89 | 112 |
| 2023-04-10 | 23.32 | $23.22 | — |
| 2023-04-06 | 23.37 | $23.22 | 1017 |
| 2023-04-05 | 23.44 | $24.08 | — |
| 2023-04-04 | 23.26 | $24.09 | 626 |
| 2023-04-03 | 23.05 | $24.24 | 3194 |
| 2023-03-31 | 22.76 | $24.45 | 590 |
| 2023-03-30 | 22.35 | $23.48 | 403 |
| 2023-03-29 | 22.17 | $22.86 | — |
| 2023-03-28 | 22.18 | $22.86 | 100 |
| 2023-03-27 | 22.21 | $22.85 | 143 |
| 2023-03-24 | 22.27 | $23.05 | 1536 |
| 2023-03-23 | 22.31 | $22.56 | — |
| 2023-03-22 | 22.54 | $22.56 | 974 |
| 2023-03-21 | 22.84 | $23.00 | 331 |
| 2023-03-20 | 23.10 | $23.02 | 450 |
| 2023-03-17 | 23.43 | $23.19 | 422 |
| 2023-03-16 | 23.81 | $23.41 | 1878 |
| 2023-03-15 | 24.23 | $23.84 | — |
| 2023-03-14 | 24.63 | $23.85 | 260 |
| 2023-03-13 | 25.13 | $24.35 | 473 |
| 2023-03-10 | 25.60 | $24.78 | 2290 |
| 2023-03-09 | 26.06 | $26.92 | 100 |
| 2023-03-08 | 25.97 | $26.92 | — |
| 2023-03-07 | 25.86 | $26.92 | — |
| 2023-03-06 | 25.76 | $26.92 | — |
| 2023-03-03 | 25.66 | $26.80 | 2500 |
| 2023-03-02 | 25.59 | $27.34 | 8029 |
| 2023-03-01 | 25.37 | $28.49 | 3900 |
| 2023-02-28 | 24.77 | $25.42 | 10200 |
| 2023-02-27 | 25.04 | $24.99 | — |
| 2023-02-24 | 25.55 | $24.99 | 414 |
| 2023-02-23 | 26.19 | $25.74 | 923 |
| 2023-02-22 | 26.78 | $26.57 | — |
| 2023-02-21 | 27.25 | $26.57 | 682 |
| 2023-02-17 | 27.86 | $27.58 | 853 |
| 2023-02-16 | 28.31 | $27.82 | 1269 |
| 2023-02-15 | 28.81 | $27.96 | 556 |
| 2023-02-14 | 29.39 | $28.78 | 3038 |
| 2023-02-13 | 29.86 | $28.78 | 634 |
| 2023-02-10 | 30.45 | $28.95 | 1304 |
| 2023-02-09 | 31.13 | $29.56 | 1244 |
| 2023-02-08 | 31.77 | $33.15 | 1064 |
| 2023-02-07 | 31.42 | $31.57 | — |
| 2023-02-06 | 31.51 | $31.56 | 916 |
| 2023-02-03 | 31.63 | $32.56 | — |
| 2023-02-02 | 31.46 | $32.56 | 700 |
| 2023-02-01 | 31.27 | $31.48 | 400 |
| 2023-01-31 | 31.39 | $31.48 | 8158 |
| 2023-01-30 | 31.55 | $31.02 | 778 |
| 2023-01-27 | 31.90 | $31.23 | 477 |
| 2023-01-26 | 32.26 | $31.75 | 1402 |
| 2023-01-25 | 32.55 | $32.12 | 981 |
| 2023-01-24 | 32.79 | $32.45 | 437 |
| 2023-01-23 | 32.99 | $32.63 | 3407 |
| 2023-01-20 | 33.17 | $33.40 | 5375 |
| 2023-01-19 | 33.15 | $32.49 | 6227 |
| 2023-01-18 | 33.41 | $33.27 | 613 |
| 2023-01-17 | 33.48 | $33.48 | 4840 |
| 2023-01-13 | 33.50 | $33.77 | 4124 |
| 2023-01-12 | 33.43 | $33.37 | 10284 |
| 2023-01-11 | 33.48 | $33.20 | 2794 |
| 2023-01-10 | 33.58 | $34.02 | 2929 |
| 2023-01-09 | 33.45 | $33.92 | 18623 |
| 2023-01-06 | 33.31 | $33.32 | 2913 |
| 2023-01-05 | 33.33 | $32.83 | 3184 |
| 2023-01-04 | 33.51 | $33.60 | 4595 |
| 2023-01-03 | 33.48 | $33.97 | 1944 |
| 2022-12-30 | 33.33 | $33.15 | — |
| 2022-12-29 | 33.40 | $33.15 | 300 |
| 2022-12-28 | 33.48 | $33.15 | 4965 |
| 2022-12-27 | 33.57 | $33.20 | — |
| 2022-12-23 | 33.66 | $33.20 | — |
| 2022-12-22 | 33.76 | $33.19 | 4790 |
| 2022-12-21 | 33.87 | $33.65 | 1045 |
| 2022-12-20 | 33.86 | $33.74 | — |
| 2022-12-19 | 33.81 | $33.74 | — |
| 2022-12-16 | 33.73 | $33.74 | 650 |
| 2022-12-15 | 33.62 | $33.96 | 1263 |
| 2022-12-14 | 33.41 | $33.50 | 100 |
| 2022-12-13 | 33.29 | $33.50 | — |
| 2022-12-12 | 33.12 | $33.50 | 731 |
| 2022-12-09 | 32.92 | $32.74 | — |
| 2022-12-08 | 32.89 | $32.74 | — |
| 2022-12-07 | 32.85 | $32.74 | 1700 |
| 2022-12-06 | 32.79 | $32.26 | 500 |
| 2022-12-05 | 32.85 | $33.07 | 900 |
| 2022-12-02 | 32.66 | $33.12 | 1000 |
| 2022-12-01 | 32.41 | $31.96 | — |
| 2022-11-30 | 32.44 | $31.96 | 402 |
| 2022-11-29 | 32.48 | $31.42 | 229 |
| 2022-11-28 | 32.67 | $31.40 | — |
| 2022-11-25 | 32.90 | $31.40 | 100 |
| 2022-11-23 | 33.15 | $31.40 | — |
| 2022-11-22 | 33.44 | $31.40 | 100 |
| 2022-11-21 | 33.77 | $31.40 | 662 |
| 2022-11-18 | 34.13 | $32.65 | — |
| 2022-11-17 | 34.14 | $32.65 | — |
| 2022-11-16 | 34.12 | $32.65 | — |
| 2022-11-15 | 34.05 | $32.65 | 911 |
| 2022-11-14 | 33.92 | $33.30 | — |
| 2022-11-11 | 33.52 | $33.30 | 103 |
| 2022-11-10 | 32.99 | $33.65 | 11403 |
| 2022-11-09 | 32.19 | $32.36 | 14000 |
| 2022-11-08 | 31.59 | $32.36 | 669 |
| 2022-11-07 | 30.82 | $33.07 | 1743 |
| 2022-11-04 | 29.62 | $31.35 | 793 |
| 2022-11-03 | 28.68 | $28.46 | 424 |
| 2022-11-02 | 28.43 | $28.50 | 2818 |
| 2022-11-01 | 28.08 | $27.95 | 100 |
| 2022-10-31 | 27.82 | $29.19 | 970 |
| 2022-10-28 | 27.09 | $28.24 | 575 |
| 2022-10-27 | 26.48 | $27.52 | 1192 |
| 2022-10-26 | 25.96 | $27.03 | 2962 |
| 2022-10-25 | 25.47 | $26.67 | 863 |
| 2022-10-24 | 24.99 | $25.52 | 1145 |
| 2022-10-21 | 24.76 | $24.88 | — |
| 2022-10-20 | 24.69 | $24.88 | — |
| 2022-10-19 | 24.60 | $24.88 | 719 |
| 2022-10-18 | 24.49 | $24.60 | — |
| 2022-10-17 | 24.45 | $24.60 | 2104 |
| 2022-10-14 | 24.41 | $24.88 | 2500 |
| 2022-10-13 | 24.27 | $25.50 | 445 |
| 2022-10-12 | 23.91 | $24.27 | 241 |
| 2022-10-11 | 23.87 | $24.48 | 1804 |
| 2022-10-10 | 23.76 | $22.90 | 200 |
| 2022-10-07 | 24.15 | $25.00 | — |
| 2022-10-06 | 23.96 | $25.00 | — |
| 2022-10-05 | 23.74 | $25.00 | — |
| 2022-10-04 | 23.48 | $25.00 | — |
| 2022-10-03 | 23.19 | $25.00 | 1277 |
| 2022-09-30 | 22.85 | $24.23 | 2612 |
| 2022-09-29 | 22.71 | $24.02 | 220 |
| 2022-09-28 | 22.62 | $24.22 | 1600 |
| 2022-09-27 | 22.48 | $22.57 | 2900 |
| 2022-09-26 | 22.86 | $22.57 | — |
| 2022-09-23 | 23.35 | $22.57 | 1322 |
| 2022-09-22 | 23.98 | $23.18 | 2126 |
| 2022-09-21 | 24.57 | $24.48 | 900 |
| 2022-09-20 | 24.91 | $23.95 | 1504 |
| 2022-09-19 | 25.50 | $24.82 | 3586 |
| 2022-09-16 | 25.97 | $24.94 | 512 |
| 2022-09-15 | 26.52 | $27.48 | — |
| 2022-09-14 | 26.40 | $27.48 | — |
| 2022-09-13 | 26.26 | $27.48 | 380 |
| 2022-09-12 | 26.11 | $27.36 | — |
| 2022-09-09 | 25.98 | $27.36 | 104 |
| 2022-09-08 | 25.85 | $25.90 | — |
| 2022-09-07 | 26.16 | $25.90 | 600 |
| 2022-09-06 | 26.57 | $26.55 | — |
| 2022-09-02 | 26.87 | $26.55 | 100 |
| 2022-09-01 | 27.26 | $25.41 | 558 |
| 2022-08-31 | 28.10 | $26.41 | 256 |
| 2022-08-30 | 28.83 | $27.30 | 159 |
| 2022-08-29 | 29.43 | $28.06 | 1543 |
| 2022-08-26 | 29.93 | $28.40 | 525 |
| 2022-08-25 | 30.42 | $29.54 | — |
| 2022-08-24 | 30.66 | $29.54 | 421 |
| 2022-08-23 | 30.94 | $28.79 | 1100 |
| 2022-08-22 | 31.50 | $29.39 | 405 |
| 2022-08-19 | 31.98 | $30.04 | 254 |
| 2022-08-18 | 32.34 | $31.14 | 490 |
| 2022-08-17 | 32.41 | $31.15 | 6560 |
| 2022-08-16 | 32.46 | $31.20 | 377 |
| 2022-08-15 | 32.47 | $31.10 | 1610 |
| 2022-08-12 | 32.49 | $32.20 | 210 |
| 2022-08-11 | 32.13 | $32.22 | 420 |
| 2022-08-10 | 31.66 | $32.54 | 881 |
| 2022-08-09 | 30.95 | $32.47 | 528 |
| 2022-08-08 | 30.08 | $32.00 | 1082 |
| 2022-08-05 | 29.15 | $30.93 | 1612 |
| 2022-08-04 | 28.33 | $28.53 | — |
| 2022-08-03 | 28.09 | $28.53 | 344 |
| 2022-08-02 | 27.77 | $27.42 | 445 |
| 2022-08-01 | 27.73 | $28.10 | — |
| 2022-07-29 | 27.46 | $28.10 | 2215 |
| 2022-07-28 | 27.11 | $27.95 | 2130 |
| 2022-07-27 | 26.74 | $27.30 | 348 |
| 2022-07-26 | 26.48 | $27.13 | 1000 |
| 2022-07-25 | 26.21 | $26.68 | — |
| 2022-07-22 | 26.02 | $26.68 | 1851 |
| 2022-07-21 | 25.79 | $26.43 | — |
| 2022-07-20 | 25.59 | $26.43 | 5000 |
| 2022-07-19 | 25.36 | $26.01 | 100 |
| 2022-07-18 | 25.20 | $25.71 | 152 |
| 2022-07-15 | 25.11 | $25.38 | 836 |
| 2022-07-14 | 25.12 | $25.14 | 7900 |
| 2022-07-13 | 25.21 | $25.14 | — |
| 2022-07-12 | 25.32 | $25.14 | 13808 |
| 2022-07-11 | 25.47 | $25.32 | 2936 |
| 2022-07-08 | 25.59 | $25.47 | 19192 |
| 2022-07-07 | 25.70 | $25.40 | — |
| 2022-07-06 | 25.86 | $25.40 | — |
| 2022-07-05 | 26.06 | $25.40 | 360 |
| 2022-07-01 | 26.30 | $26.95 | 466 |
| 2022-06-30 | 26.10 | $25.76 | — |
| 2022-06-29 | 26.24 | $25.76 | 2238 |
| 2022-06-28 | 26.41 | $26.37 | 1550 |
| 2022-06-27 | 26.42 | $27.54 | 1033 |
| 2022-06-24 | 26.07 | $27.06 | 1300 |
| 2022-06-23 | 25.80 | $25.45 | 478 |
| 2022-06-22 | 25.98 | $26.00 | 1900 |
| 2022-06-21 | 26.02 | $26.00 | 352 |
| 2022-06-17 | 26.08 | $24.92 | 570 |
| 2022-06-16 | 26.50 | $25.00 | 778 |
| 2022-06-15 | 26.98 | $25.65 | 1900 |
| 2022-06-14 | 27.35 | $25.57 | 3262 |
| 2022-06-13 | 27.83 | $26.83 | — |
| 2022-06-10 | 28.00 | $26.83 | 400 |
| 2022-06-09 | 28.19 | $28.10 | 100 |
| 2022-06-08 | 28.01 | $28.55 | — |
| 2022-06-07 | 27.64 | $27.81 | 4801 |
| 2022-06-06 | 27.41 | $27.47 | — |
| 2022-06-03 | 27.22 | $27.47 | — |
| 2022-06-02 | 26.99 | $27.47 | — |
| 2022-06-01 | 26.69 | $27.47 | 1116 |
| 2022-05-31 | 26.33 | $27.55 | 2400 |
| 2022-05-27 | 25.85 | $26.00 | 400 |
| 2022-05-26 | 25.75 | $26.00 | 600 |
| 2022-05-25 | 25.63 | $25.24 | 2800 |
| 2022-05-24 | 25.73 | $25.04 | 100 |
| 2022-05-23 | 25.91 | $24.88 | 1300 |
| 2022-05-20 | 26.18 | $26.51 | — |
| 2022-05-19 | 25.98 | $26.51 | 800 |
| 2022-05-18 | 25.74 | $26.44 | 600 |
| 2022-05-17 | 25.47 | $26.73 | 400 |
| 2022-05-16 | 25.04 | $26.22 | 1070 |
| 2022-05-13 | 24.69 | $26.42 | 520 |
| 2022-05-12 | 24.21 | $23.32 | 1852 |
| 2022-05-11 | 24.60 | $23.45 | 3900 |
| 2022-05-10 | 25.06 | $23.57 | 6487 |
| 2022-05-09 | 25.57 | $27.01 | 7193 |
| 2022-05-06 | 25.12 | $27.27 | 610 |
| 2022-05-05 | 24.49 | $24.70 | 1104 |
| 2022-05-04 | 24.54 | $24.51 | 1675 |
| 2022-05-03 | 24.67 | $23.33 | 3401 |
| 2022-05-02 | 25.22 | $22.96 | 2594 |
| 2022-04-29 | 26.00 | $26.27 | 199 |
| 2022-04-28 | 25.92 | $25.01 | — |
| 2022-04-27 | 26.22 | $25.01 | 116 |
| 2022-04-26 | 26.58 | $25.50 | 100 |
| 2022-04-25 | 26.87 | $27.03 | 700 |
| 2022-04-22 | 26.73 | $25.97 | 1500 |
| 2022-04-21 | 26.89 | $26.89 | 400 |
| 2022-04-20 | 26.79 | $26.63 | 480 |
| 2022-04-19 | 26.76 | $26.30 | 900 |
| 2022-04-18 | 26.81 | $26.54 | — |
| 2022-04-14 | 26.80 | $26.54 | 200 |
| 2022-04-13 | 26.78 | $25.56 | 200 |
| 2022-04-12 | 27.06 | $26.11 | 1400 |
| 2022-04-11 | 27.23 | $26.42 | — |
| 2022-04-08 | 27.32 | $26.42 | 2500 |
| 2022-04-07 | 27.43 | $26.11 | 2000 |
| 2022-04-06 | 27.66 | $27.25 | 100 |
| 2022-04-05 | 27.56 | $27.52 | — |
| 2022-04-04 | 27.35 | $27.52 | 1700 |
| 2022-04-01 | 27.08 | $27.51 | 112 |
| 2022-03-31 | 26.75 | $27.48 | 620 |
| 2022-03-30 | 26.35 | $27.20 | — |
| 2022-03-29 | 25.96 | $27.20 | 673 |
| 2022-03-28 | 25.48 | $25.99 | 1605 |
| 2022-03-25 | 25.29 | $26.56 | — |
| 2022-03-24 | 24.88 | $26.56 | 1201 |
| 2022-03-23 | 24.39 | $26.94 | 4720 |
| 2022-03-22 | 23.69 | $25.45 | — |
| 2022-03-21 | 23.34 | $25.53 | 500 |
| 2022-03-18 | 22.91 | $25.52 | — |
| 2022-03-17 | 22.41 | $25.11 | 100 |
| 2022-03-16 | 21.98 | $23.81 | 211 |
| 2022-03-15 | 21.90 | $22.92 | 1611 |
| 2022-03-14 | 22.14 | $23.49 | 200 |
| 2022-03-11 | 22.29 | $23.77 | 266 |
| 2022-03-10 | 22.44 | $23.34 | 228 |
| 2022-03-09 | 22.81 | $23.20 | 220 |
| 2022-03-08 | 23.35 | $23.27 | 4251 |
| 2022-03-07 | 24.04 | $23.42 | 2550 |
| 2022-03-04 | 24.88 | $23.98 | 3148 |
| 2022-03-03 | 25.78 | $25.74 | 657 |
| 2022-03-02 | 26.35 | $26.59 | 9900 |
| 2022-03-01 | 26.83 | $26.52 | 8000 |
| 2022-02-28 | 27.46 | $26.89 | 3651 |
| 2022-02-25 | 28.16 | $27.95 | 166 |
| 2022-02-24 | 28.72 | $26.92 | 1400 |
| 2022-02-23 | 29.75 | $29.18 | 400 |
| 2022-02-22 | 30.32 | $29.76 | 1404 |
| 2022-02-18 | 30.85 | $30.67 | 575 |
| 2022-02-17 | 31.24 | $30.01 | 2900 |
| 2022-02-16 | 31.95 | $29.92 | 500 |
| 2022-02-15 | 32.86 | $30.00 | 1800 |
| 2022-02-14 | 33.96 | $30.52 | 800 |
| 2022-02-11 | 35.13 | $34.64 | 185 |
| 2022-02-10 | 35.26 | $36.85 | — |
| 2022-02-09 | 34.72 | $36.85 | 1100 |
| 2022-02-08 | 34.06 | $35.41 | 3200 |
| 2022-02-07 | 33.73 | $34.49 | — |
| 2022-02-04 | 33.61 | $34.49 | 400 |
| 2022-02-03 | 33.49 | $33.78 | 800 |
| 2022-02-02 | 33.57 | $34.45 | 1000 |
| 2022-02-01 | 33.47 | $34.64 | 1700 |
| 2022-01-31 | 33.30 | $33.81 | 3400 |
| 2022-01-28 | 33.38 | $32.99 | 4100 |
| 2022-01-27 | 33.75 | $33.31 | 35368 |
| 2022-01-26 | 34.11 | $33.54 | 3807 |
| 2022-01-25 | 34.49 | $33.34 | 7855 |
| 2022-01-24 | 35.02 | $32.79 | 2166 |
| 2022-01-21 | 35.85 | $35.04 | 1900 |
| 2022-01-20 | 36.16 | $36.03 | 6067 |
| 2022-01-19 | 36.22 | $35.57 | 3652 |
| 2022-01-18 | 36.43 | $35.85 | 1492 |
| 2022-01-14 | 36.60 | $36.17 | 3936 |
| 2022-01-13 | 36.71 | $36.07 | 365 |
| 2022-01-12 | 36.86 | $36.03 | 854 |
| 2022-01-11 | 37.06 | $36.36 | 1800 |
| 2022-01-10 | 37.18 | $35.04 | 1103 |
| 2022-01-07 | 37.74 | $35.84 | 3250 |
| 2022-01-06 | 38.15 | $38.34 | 300 |
| 2022-01-05 | 37.85 | $37.79 | 450 |
| 2022-01-04 | 37.63 | $37.87 | 310 |
| 2022-01-03 | 37.33 | $37.59 | — |
| 2021-12-31 | 37.04 | $37.59 | 400 |
| 2021-12-30 | 36.67 | $37.45 | 900 |
| 2021-12-29 | 36.25 | $37.67 | 700 |
| 2021-12-28 | 35.66 | $34.70 | 400 |
| 2021-12-27 | 35.88 | $36.66 | — |
| 2021-12-23 | 35.52 | $36.66 | 300 |
| 2021-12-22 | 35.07 | $36.62 | 400 |
| 2021-12-21 | 34.53 | $35.56 | 1800 |
| 2021-12-20 | 34.22 | $35.15 | 400 |
| 2021-12-17 | 33.97 | $34.42 | 300 |
| 2021-12-16 | 33.90 | $35.31 | 2800 |
| 2021-12-15 | 33.54 | $33.57 | 3300 |
| 2021-12-14 | 33.66 | $33.53 | 4000 |
| 2021-12-13 | 33.83 | $33.15 | 1900 |
| 2021-12-10 | 34.16 | $33.87 | 500 |
| 2021-12-09 | 34.34 | $34.49 | 200 |
| 2021-12-08 | 34.37 | $34.98 | — |
| 2021-12-07 | 34.26 | $34.98 | 5300 |
| 2021-12-06 | 34.13 | $34.12 | 7600 |
| 2021-12-03 | 34.26 | $33.04 | 5600 |
| 2021-12-02 | 34.75 | $34.04 | 4300 |
| 2021-12-01 | 35.05 | $33.46 | 9000 |
| 2021-11-30 | 35.59 | $34.43 | 9300 |
| 2021-11-29 | 35.94 | $34.44 | 1200 |
| 2021-11-26 | 36.36 | $35.58 | 8200 |
| 2021-11-24 | 36.50 | $36.42 | 1600 |
| 2021-11-23 | 36.40 | $35.59 | 3700 |
| 2021-11-22 | 36.53 | $37.62 | 500 |
| 2021-11-19 | 36.04 | $37.40 | 400 |
| 2021-11-18 | 35.51 | $36.51 | 3100 |
| 2021-11-17 | 35.13 | $35.85 | 2500 |
| 2021-11-16 | 34.88 | $34.63 | 2700 |
| 2021-11-15 | 34.96 | $34.42 | 1800 |
| 2021-11-12 | 35.12 | $33.53 | 1500 |
| 2021-11-11 | 35.60 | $33.50 | 1300 |
| 2021-11-10 | 36.18 | $34.42 | 800 |
| 2021-11-09 | 36.59 | $35.65 | 3100 |
| 2021-11-08 | 36.68 | $36.75 | 9900 |
| 2021-11-05 | 36.44 | $37.93 | 1800 |
| 2021-11-04 | 35.75 | $36.41 | 1200 |
| 2021-11-03 | 35.39 | $36.35 | 1200 |
| 2021-11-02 | 34.96 | $35.52 | 3200 |
| 2021-11-01 | 34.69 | $35.33 | 1200 |
| 2021-10-29 | 34.42 | $34.02 | — |
| 2021-10-28 | 34.50 | $34.02 | 3900 |
| 2021-10-27 | 34.60 | $33.86 | 400 |
| 2021-10-26 | 34.76 | $34.85 | 300 |
| 2021-10-25 | 34.65 | $34.29 | 200 |
| 2021-10-22 | 34.68 | $35.16 | 3000 |
| 2021-10-21 | 34.45 | $35.21 | 2000 |
| 2021-10-20 | 34.14 | $34.70 | — |
| 2021-10-19 | 33.93 | $34.70 | 4700 |
| 2021-10-18 | 33.67 | $34.75 | — |
| 2021-10-15 | 33.35 | $34.75 | 400 |
| 2021-10-14 | 32.96 | $33.88 | 300 |
| 2021-10-13 | 32.77 | $33.93 | 200 |
| 2021-10-12 | 32.53 | $33.19 | 300 |
| 2021-10-11 | 32.49 | $33.37 | — |
| 2021-10-08 | 32.40 | $33.37 | — |
| 2021-10-07 | 32.31 | $33.37 | 600 |
| 2021-10-06 | 32.21 | $31.56 | 600 |
| 2021-10-05 | 32.68 | $32.63 | 3900 |
| 2021-10-04 | 32.93 | $31.92 | 5900 |
| 2021-10-01 | 33.48 | $33.58 | 1300 |
| 2021-09-30 | 33.64 | $33.81 | 21900 |
| 2021-09-29 | 33.77 | $34.41 | 800 |
| 2021-09-28 | 33.75 | $33.64 | 1300 |
| 2021-09-27 | 33.99 | $34.15 | 14600 |
| 2021-09-24 | 34.13 | $34.90 | 400 |
| 2021-09-23 | 34.08 | $34.72 | — |
| 2021-09-22 | 34.09 | $34.72 | 600 |
| 2021-09-21 | 34.12 | $33.38 | 1200 |
| 2021-09-20 | 34.59 | $33.76 | 1800 |
| 2021-09-17 | 35.06 | $35.59 | 1300 |
| 2021-09-16 | 35.06 | $35.52 | 2800 |
| 2021-09-15 | 35.09 | $34.87 | 1200 |
| 2021-09-14 | 35.35 | $34.75 | 3700 |
| 2021-09-13 | 35.71 | $34.16 | 5700 |
| 2021-09-10 | 36.34 | $35.84 | 200 |
| 2021-09-09 | 36.58 | $35.80 | 2000 |
| 2021-09-08 | 36.89 | $36.55 | 2900 |
| 2021-09-07 | 37.03 | $37.30 | 1100 |
| 2021-09-03 | 36.97 | $38.06 | 5000 |
| 2021-09-02 | 36.64 | $37.72 | 5600 |
| 2021-09-01 | 36.36 | $36.97 | 1600 |
| 2021-08-31 | 36.25 | $36.27 | 3000 |
| 2021-08-30 | 36.34 | $36.96 | 1200 |
| 2021-08-27 | 36.24 | $36.14 | 900 |
| 2021-08-26 | 36.38 | $36.14 | 200 |
| 2021-08-25 | 36.55 | $36.35 | 200 |
| 2021-08-24 | 36.69 | $36.26 | 300 |
| 2021-08-23 | 36.89 | $36.22 | 1300 |
| 2021-08-20 | 37.14 | $35.85 | 3200 |
| 2021-08-19 | 37.56 | $36.06 | 7900 |
| 2021-08-18 | 38.00 | $36.35 | 52300 |
| 2021-08-17 | 38.44 | $36.96 | 23600 |
| 2021-08-16 | 38.76 | $37.98 | 2800 |
| 2021-08-13 | 38.81 | $37.96 | 2700 |
| 2021-08-12 | 38.85 | $38.46 | 6900 |
| 2021-08-11 | 38.73 | $38.62 | 300 |
| 2021-08-10 | 38.50 | $37.97 | 600 |
| 2021-08-09 | 38.41 | $39.12 | 1100 |
| 2021-08-06 | 37.92 | $37.75 | 1300 |
| 2021-08-05 | 37.73 | $38.33 | 2800 |
| 2021-08-04 | 37.30 | $36.32 | 2000 |
| 2021-08-03 | 37.38 | $36.97 | 2600 |
| 2021-08-02 | 37.26 | $37.00 | — |
| 2021-07-30 | 37.08 | $37.00 | 4300 |
| 2021-07-29 | 36.83 | $36.99 | 1100 |
| 2021-07-28 | 36.52 | $36.48 | 1800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.65
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.46
Average
50.50
Maximum
81.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 45.65 | $30.38 | 3000 |
| 2026-07-23 | 42.12 | $29.99 | 800 |
| 2026-07-22 | 44.82 | $30.37 | 24324 |
| 2026-07-21 | 48.21 | $30.81 | 1700 |
| 2026-07-20 | 53.45 | $31.41 | 325 |
| 2026-07-17 | 53.45 | $31.41 | 2522 |
| 2026-07-16 | 54.07 | $31.48 | 17014 |
| 2026-07-15 | 58.38 | $31.95 | 1041 |
| 2026-07-14 | 50.85 | $31.00 | 300 |
| 2026-07-13 | 50.85 | $31.00 | 24904 |
| 2026-07-10 | 50.68 | $30.98 | 8700 |
| 2026-07-09 | 60.26 | $31.95 | 120326 |
| 2026-07-08 | 59.51 | $31.85 | 13700 |
| 2026-07-07 | 59.43 | $31.84 | — |
| 2026-07-06 | 59.43 | $31.84 | 100 |
| 2026-07-02 | 60.61 | $31.96 | 919 |
| 2026-07-01 | 57.55 | $31.50 | 201 |
| 2026-06-30 | 55.40 | $31.20 | 7741 |
| 2026-06-29 | 54.08 | $31.02 | 13046 |
| 2026-06-26 | 48.78 | $30.36 | 8144 |
| 2026-06-25 | 38.08 | $29.32 | 4 |
| 2026-06-24 | 38.08 | $29.32 | 4 |
| 2026-06-23 | 38.08 | $29.32 | 6300 |
| 2026-06-22 | 44.52 | $30.16 | 4 |
| 2026-06-18 | 44.52 | $30.16 | 5511 |
| 2026-06-17 | 47.91 | $30.55 | 100 |
| 2026-06-16 | 47.91 | $30.55 | 600 |
| 2026-06-15 | 47.91 | $30.55 | 23202 |
| 2026-06-12 | 45.82 | $30.32 | 600 |
| 2026-06-11 | 45.82 | $30.32 | 57210 |
| 2026-06-10 | 50.51 | $30.91 | 10200 |
| 2026-06-09 | 45.58 | $30.36 | — |
| 2026-06-08 | 45.58 | $30.36 | 11200 |
| 2026-06-05 | 41.36 | $29.92 | 9030 |
| 2026-06-04 | 40.26 | $29.81 | 11625 |
| 2026-06-03 | 35.11 | $29.32 | 9202 |
| 2026-06-02 | 34.01 | $29.22 | 1300 |
| 2026-06-01 | 37.06 | $29.73 | 100 |
| 2026-05-29 | 37.06 | $29.73 | 39700 |
| 2026-05-28 | 39.71 | $30.15 | 104223 |
| 2026-05-27 | 38.21 | $30.00 | 300 |
| 2026-05-26 | 38.21 | $30.00 | 5300 |
| 2026-05-22 | 36.50 | $29.82 | 3238 |
| 2026-05-21 | 37.10 | $29.93 | 400 |
| 2026-05-20 | 37.15 | $29.94 | 1500 |
| 2026-05-19 | 37.15 | $29.94 | 20800 |
| 2026-05-18 | 35.08 | $29.69 | 1000 |
| 2026-05-15 | 36.03 | $29.90 | 10800 |
| 2026-05-14 | 36.70 | $30.05 | 20700 |
| 2026-05-13 | 35.79 | $29.93 | 5539 |
| 2026-05-12 | 38.13 | $30.47 | 17148 |
| 2026-05-11 | 39.03 | $30.67 | 17800 |
| 2026-05-08 | 39.61 | $30.80 | 50400 |
| 2026-05-07 | 44.61 | $31.84 | 17812 |
| 2026-05-06 | 50.64 | $32.87 | 178 |
| 2026-05-05 | 50.64 | $32.87 | 178 |
| 2026-05-04 | 50.64 | $32.87 | 22100 |
| 2026-05-01 | 51.39 | $33.00 | 5000 |
| 2026-04-30 | 47.89 | $32.38 | 19900 |
| 2026-04-29 | 49.93 | $32.75 | 8938 |
| 2026-04-28 | 43.57 | $31.72 | 5400 |
| 2026-04-27 | 48.07 | $32.52 | 44628 |
| 2026-04-24 | 59.81 | $34.12 | 100 |
| 2026-04-23 | 59.81 | $34.12 | 3500 |
| 2026-04-22 | 63.39 | $34.53 | 9100 |
| 2026-04-21 | 64.92 | $34.70 | 16 |
| 2026-04-20 | 64.92 | $34.70 | 9909 |
| 2026-04-17 | 64.42 | $34.59 | 9200 |
| 2026-04-16 | 63.65 | $34.42 | 9546 |
| 2026-04-15 | 56.70 | $33.08 | 40 |
| 2026-04-14 | 56.70 | $33.08 | 40 |
| 2026-04-13 | 56.70 | $33.08 | 9400 |
| 2026-04-10 | 55.22 | $32.81 | 14913 |
| 2026-04-09 | 56.44 | $32.99 | 60 |
| 2026-04-08 | 56.44 | $32.99 | 24200 |
| 2026-04-07 | 38.80 | $30.39 | 7800 |
| 2026-04-06 | 37.97 | $30.30 | 6006 |
| 2026-04-02 | 38.52 | $30.40 | 2915 |
| 2026-04-01 | 38.18 | $30.36 | 5631 |
| 2026-03-31 | 40.18 | $30.74 | 100 |
| 2026-03-30 | 40.18 | $30.74 | 5902 |
| 2026-03-27 | 44.08 | $31.45 | 300 |
| 2026-03-26 | 44.08 | $31.45 | 300 |
| 2026-03-25 | 44.08 | $31.45 | 2300 |
| 2026-03-24 | 45.41 | $31.70 | 4238 |
| 2026-03-23 | 45.57 | $31.73 | 11700 |
| 2026-03-20 | 43.02 | $31.32 | 47100 |
| 2026-03-19 | 43.63 | $31.45 | 6134 |
| 2026-03-18 | 50.21 | $32.70 | 3705 |
| 2026-03-17 | 48.93 | $32.48 | 800 |
| 2026-03-16 | 48.93 | $32.48 | 4400 |
| 2026-03-13 | 45.88 | $31.95 | 2201 |
| 2026-03-12 | 48.42 | $32.44 | 200 |
| 2026-03-11 | 48.42 | $32.44 | 1836 |
| 2026-03-10 | 48.76 | $32.51 | 200 |
| 2026-03-09 | 46.09 | $32.00 | 1600 |
| 2026-03-06 | 52.06 | $33.18 | 2 |
| 2026-03-05 | 52.06 | $33.18 | 300 |
| 2026-03-04 | 52.06 | $33.18 | 3200 |
| 2026-03-03 | 54.21 | $33.60 | 8624 |
| 2026-03-02 | 60.85 | $34.77 | 7830 |
| 2026-02-27 | 53.44 | $33.17 | 200 |
| 2026-02-26 | 53.44 | $33.17 | 200 |
| 2026-02-25 | 53.44 | $33.17 | 4900 |
| 2026-02-24 | 58.35 | $34.00 | 200 |
| 2026-02-23 | 58.35 | $34.00 | 200 |
| 2026-02-20 | 58.35 | $34.00 | 7502 |
| 2026-02-19 | 63.27 | $34.82 | 1142 |
| 2026-02-18 | 69.30 | $35.71 | 1525 |
| 2026-02-17 | 73.32 | $36.25 | 23527 |
| 2026-02-13 | 72.93 | $36.11 | 26618 |
| 2026-02-12 | 59.78 | $32.79 | 3400 |
| 2026-02-11 | 57.04 | $32.33 | 3743 |
| 2026-02-10 | 58.44 | $32.50 | — |
| 2026-02-09 | 58.44 | $32.50 | 1500 |
| 2026-02-06 | 56.80 | $32.21 | 4300 |
| 2026-02-05 | 57.10 | $32.25 | 800 |
| 2026-02-04 | 57.81 | $32.35 | 6000 |
| 2026-02-03 | 47.80 | $30.73 | 6210 |
| 2026-02-02 | 49.24 | $30.94 | 12500 |
| 2026-01-30 | 43.81 | $30.23 | — |
| 2026-01-29 | 43.81 | $30.23 | 5211 |
| 2026-01-28 | 53.48 | $31.56 | 100 |
| 2026-01-27 | 53.48 | $31.56 | 100 |
| 2026-01-26 | 53.48 | $31.56 | 100 |
| 2026-01-23 | 53.48 | $31.56 | 1600 |
| 2026-01-22 | 55.35 | $31.81 | 3600 |
| 2026-01-21 | 55.57 | $31.84 | 6500 |
| 2026-01-20 | 62.11 | $32.67 | 2237 |
| 2026-01-16 | 64.45 | $32.94 | 1600 |
| 2026-01-15 | 73.19 | $33.84 | 3100 |
| 2026-01-14 | 65.73 | $32.32 | 100 |
| 2026-01-13 | 65.73 | $32.32 | 1007 |
| 2026-01-12 | 71.78 | $32.83 | 3010 |
| 2026-01-09 | 70.30 | $32.54 | 300 |
| 2026-01-08 | 70.30 | $32.54 | 4544 |
| 2026-01-07 | 68.01 | $32.10 | 7000 |
| 2026-01-06 | 74.32 | $32.61 | 14321 |
| 2026-01-05 | 73.26 | $32.38 | 18633 |
| 2026-01-02 | 66.86 | $31.25 | 200 |
| 2025-12-31 | 66.86 | $31.25 | 200 |
| 2025-12-30 | 66.86 | $31.25 | 3100 |
| 2025-12-29 | 67.97 | $31.34 | 4217 |
| 2025-12-26 | 68.94 | $31.42 | 200 |
| 2025-12-24 | 68.94 | $31.42 | 2830 |
| 2025-12-23 | 70.64 | $31.57 | 200 |
| 2025-12-22 | 70.64 | $31.57 | 8200 |
| 2025-12-19 | 69.92 | $31.41 | 200 |
| 2025-12-18 | 69.92 | $31.41 | 4500 |
| 2025-12-17 | 67.90 | $30.95 | 10900 |
| 2025-12-16 | 63.70 | $30.12 | 5028 |
| 2025-12-15 | 55.69 | $28.91 | 1907 |
| 2025-12-12 | 56.78 | $29.02 | — |
| 2025-12-11 | 56.78 | $29.02 | 2800 |
| 2025-12-10 | 57.98 | $29.15 | 4347 |
| 2025-12-09 | 51.27 | $28.26 | 1122 |
| 2025-12-08 | 54.62 | $28.62 | 2147 |
| 2025-12-05 | 54.22 | $28.57 | 5400 |
| 2025-12-04 | 55.23 | $28.68 | 600 |
| 2025-12-03 | 54.57 | $28.59 | 3500 |
| 2025-12-02 | 57.97 | $28.97 | 3543 |
| 2025-12-01 | 57.97 | $28.97 | 1219 |
| 2025-11-28 | 51.61 | $28.08 | — |
| 2025-11-26 | 51.61 | $28.08 | 1100 |
| 2025-11-25 | 51.61 | $28.08 | 3436 |
| 2025-11-24 | 52.37 | $28.18 | 44 |
| 2025-11-21 | 52.37 | $28.18 | 5700 |
| 2025-11-20 | 55.25 | $28.57 | 4800 |
| 2025-11-19 | 53.76 | $28.33 | 4100 |
| 2025-11-18 | 57.30 | $28.80 | 325 |
| 2025-11-17 | 57.30 | $28.80 | 13816 |
| 2025-11-14 | 52.50 | $28.00 | 805 |
| 2025-11-13 | 51.79 | $27.89 | 3422 |
| 2025-11-12 | 55.13 | $28.36 | 3413 |
| 2025-11-11 | 51.80 | $27.83 | 1101 |
| 2025-11-10 | 53.14 | $28.02 | 1300 |
| 2025-11-07 | 45.27 | $26.91 | 10831 |
| 2025-11-06 | 39.63 | $26.26 | 6500 |
| 2025-11-05 | 42.65 | $26.73 | 5000 |
| 2025-11-04 | 43.45 | $26.85 | 2300 |
| 2025-11-03 | 45.13 | $27.10 | 600 |
| 2025-10-31 | 45.74 | $27.19 | 4400 |
| 2025-10-30 | 44.48 | $27.03 | 2600 |
| 2025-10-29 | 41.76 | $26.69 | 3200 |
| 2025-10-28 | 48.47 | $27.70 | 4530 |
| 2025-10-27 | 48.99 | $27.77 | 1200 |
| 2025-10-24 | 48.54 | $27.71 | 4823 |
| 2025-10-23 | 44.69 | $27.21 | 4100 |
| 2025-10-22 | 46.00 | $27.41 | 5100 |
| 2025-10-21 | 39.43 | $26.63 | 1200 |
| 2025-10-20 | 40.76 | $26.85 | 3804 |
| 2025-10-17 | 34.99 | $26.24 | 1900 |
| 2025-10-16 | 32.11 | $25.96 | 4333 |
| 2025-10-15 | 41.39 | $27.45 | — |
| 2025-10-14 | 41.39 | $27.45 | 900 |
| 2025-10-13 | 39.04 | $27.23 | 1231 |
| 2025-10-10 | 36.52 | $27.00 | — |
| 2025-10-09 | 36.52 | $27.00 | 2437 |
| 2025-10-08 | 39.19 | $27.42 | 2400 |
| 2025-10-07 | 36.35 | $27.15 | 2000 |
| 2025-10-06 | 40.56 | $27.78 | 400 |
| 2025-10-03 | 37.73 | $27.52 | — |
| 2025-10-02 | 37.73 | $27.52 | 1019 |
| 2025-10-01 | 33.44 | $27.13 | 3000 |
| 2025-09-30 | 36.44 | $27.62 | 8038 |
| 2025-09-29 | 34.03 | $27.41 | 5727 |
| 2025-09-26 | 33.80 | $27.39 | — |
| 2025-09-25 | 33.80 | $27.39 | 1820 |
| 2025-09-24 | 36.40 | $27.85 | 1521 |
| 2025-09-23 | 37.78 | $28.08 | 8000 |
| 2025-09-22 | 48.84 | $29.53 | 200 |
| 2025-09-19 | 48.84 | $29.53 | 67740 |
| 2025-09-18 | 48.28 | $29.47 | 5700 |
| 2025-09-17 | 45.91 | $29.22 | 10701 |
| 2025-09-16 | 40.07 | $28.66 | 9400 |
| 2025-09-15 | 44.11 | $29.16 | 4400 |
| 2025-09-12 | 43.46 | $29.10 | 3800 |
| 2025-09-11 | 38.97 | $28.70 | 32700 |
| 2025-09-10 | 37.31 | $28.56 | 1214 |
| 2025-09-09 | 39.57 | $28.87 | — |
| 2025-09-08 | 39.57 | $28.87 | 6400 |
| 2025-09-05 | 39.14 | $28.83 | 2703 |
| 2025-09-04 | 41.67 | $29.19 | 1900 |
| 2025-09-03 | 42.69 | $29.33 | 1803 |
| 2025-09-02 | 43.19 | $29.40 | 172 |
| 2025-08-29 | 43.19 | $29.40 | 2417 |
| 2025-08-28 | 42.41 | $29.31 | 3100 |
| 2025-08-27 | 40.40 | $29.08 | 5000 |
| 2025-08-26 | 40.40 | $29.08 | 4719 |
| 2025-08-25 | 40.46 | $29.09 | 15324 |
| 2025-08-22 | 45.61 | $29.96 | 6847 |
| 2025-08-21 | 43.08 | $29.64 | 5700 |
| 2025-08-20 | 41.87 | $29.49 | 7725 |
| 2025-08-19 | 41.79 | $29.48 | 11700 |
| 2025-08-18 | 47.21 | $30.38 | 1104 |
| 2025-08-15 | 44.71 | $30.05 | 9300 |
| 2025-08-14 | 49.20 | $30.72 | — |
| 2025-08-13 | 49.20 | $30.72 | 5400 |
| 2025-08-12 | 50.15 | $30.86 | 15708 |
| 2025-08-11 | 51.22 | $31.02 | 3800 |
| 2025-08-08 | 48.82 | $30.65 | 13937 |
| 2025-08-07 | 44.00 | $29.97 | 11800 |
| 2025-08-06 | 45.80 | $30.27 | 1607 |
| 2025-08-05 | 44.58 | $30.10 | 14114 |
| 2025-08-04 | 35.62 | $29.00 | 500 |
| 2025-08-01 | 42.29 | $30.13 | 5000 |
| 2025-07-31 | 45.13 | $30.53 | 12600 |
| 2025-07-30 | 51.83 | $31.34 | 6100 |
| 2025-07-29 | 61.71 | $32.26 | 3127 |
| 2025-07-28 | 59.82 | $32.02 | 9548 |
| 2025-07-25 | 65.05 | $32.43 | 6744 |
| 2025-07-24 | 64.33 | $32.33 | 8400 |
| 2025-07-23 | 69.82 | $32.73 | 8916 |
| 2025-07-22 | 66.11 | $32.19 | 5746 |
| 2025-07-21 | 64.50 | $31.98 | 4100 |
| 2025-07-18 | 65.92 | $32.08 | 14500 |
| 2025-07-17 | 64.81 | $31.93 | 20600 |
| 2025-07-16 | 62.91 | $31.68 | 6200 |
| 2025-07-15 | 64.50 | $31.80 | 45 |
| 2025-07-14 | 64.50 | $31.80 | 45 |
| 2025-07-11 | 64.50 | $31.80 | 45 |
| 2025-07-10 | 64.50 | $31.80 | 3300 |
| 2025-07-09 | 69.25 | $32.20 | 4200 |
| 2025-07-08 | 70.61 | $32.31 | 5500 |
| 2025-07-07 | 75.74 | $32.71 | 1000 |
| 2025-07-03 | 74.32 | $32.39 | — |
| 2025-07-02 | 74.32 | $32.39 | 17000 |
| 2025-07-01 | 81.88 | $32.95 | — |
| 2025-06-30 | 81.88 | $32.95 | 3600 |
| 2025-06-27 | 78.50 | $31.99 | 3800 |
| 2025-06-26 | 77.93 | $31.85 | 1800 |
| 2025-06-25 | 76.71 | $31.56 | 400 |
| 2025-06-24 | 76.24 | $31.45 | 4600 |
| 2025-06-23 | 74.30 | $31.02 | 4200 |
| 2025-06-20 | 73.39 | $30.83 | 7300 |
| 2025-06-18 | 73.30 | $30.81 | 7500 |
| 2025-06-17 | 71.05 | $30.35 | 60 |
| 2025-06-16 | 71.05 | $30.35 | 4118 |
| 2025-06-13 | 66.00 | $29.45 | 3300 |
| 2025-06-12 | 68.39 | $29.64 | 1800 |
| 2025-06-11 | 67.99 | $29.57 | 1800 |
| 2025-06-10 | 67.99 | $29.57 | 2536 |
| 2025-06-09 | 67.99 | $29.57 | 1239 |
| 2025-06-06 | 66.45 | $29.28 | 3100 |
| 2025-06-05 | 68.16 | $29.44 | 1900 |
| 2025-06-04 | 67.82 | $29.37 | 2523 |
| 2025-06-03 | 67.82 | $29.37 | 12600 |
| 2025-06-02 | 70.17 | $29.61 | 2600 |
| 2025-05-30 | 69.50 | $29.45 | 7262 |
| 2025-05-29 | 68.32 | $29.17 | 13809 |
| 2025-05-28 | 67.24 | $28.92 | 1639 |
| 2025-05-27 | 68.39 | $29.05 | 17100 |
| 2025-05-23 | 61.18 | $27.56 | — |
| 2025-05-22 | 61.18 | $27.56 | 7600 |
| 2025-05-21 | 61.78 | $27.63 | 2227 |
| 2025-05-20 | 57.99 | $26.95 | 11200 |
| 2025-05-19 | 58.40 | $27.00 | 300 |
| 2025-05-16 | 66.39 | $27.91 | 13600 |
| 2025-05-15 | 63.41 | $27.34 | 5033 |
| 2025-05-14 | 62.92 | $27.25 | 9900 |
| 2025-05-13 | 61.89 | $27.06 | 3149 |
| 2025-05-12 | 60.51 | $26.81 | 401 |
| 2025-05-09 | 57.62 | $26.31 | 5200 |
| 2025-05-08 | 65.68 | $27.19 | 5000 |
| 2025-05-07 | 64.99 | $27.06 | 9217 |
| 2025-05-06 | 65.37 | $27.10 | — |
| 2025-05-05 | 65.37 | $27.10 | 4300 |
| 2025-05-02 | 65.33 | $27.09 | 8116 |
| 2025-05-01 | 68.08 | $27.41 | 800 |
| 2025-04-30 | 66.04 | $26.93 | 12947 |
| 2025-04-29 | 70.69 | $27.45 | 28722 |
| 2025-04-28 | 68.97 | $27.02 | 21600 |
| 2025-04-25 | 66.78 | $26.51 | — |
| 2025-04-24 | 66.78 | $26.51 | 21231 |
| 2025-04-23 | 62.36 | $25.57 | 2800 |
| 2025-04-22 | 59.35 | $25.02 | 4028 |
| 2025-04-21 | 59.60 | $25.05 | 1500 |
| 2025-04-17 | 59.92 | $25.09 | 13326 |
| 2025-04-16 | 56.53 | $24.47 | 32529 |
| 2025-04-15 | 53.19 | $23.92 | — |
| 2025-04-14 | 53.19 | $23.92 | 10305 |
| 2025-04-11 | 48.53 | $23.20 | 9515 |
| 2025-04-10 | 47.56 | $23.06 | 10200 |
| 2025-04-09 | 44.00 | $22.56 | 8200 |
| 2025-04-08 | 40.79 | $22.14 | 7320 |
| 2025-04-07 | 44.61 | $22.80 | 4600 |
| 2025-04-04 | 46.16 | $23.05 | 7100 |
| 2025-04-03 | 55.50 | $24.32 | 3608 |
| 2025-04-02 | 58.32 | $24.64 | 1400 |
| 2025-04-01 | 57.55 | $24.52 | 8500 |
| 2025-03-31 | 50.29 | $23.52 | 3930 |
| 2025-03-28 | 49.13 | $23.38 | 10200 |
| 2025-03-27 | 48.31 | $23.28 | 6813 |
| 2025-03-26 | 45.84 | $22.98 | 9300 |
| 2025-03-25 | 46.12 | $23.02 | 548 |
| 2025-03-24 | 43.32 | $22.68 | 4000 |
| 2025-03-21 | 42.57 | $22.59 | 1803 |
| 2025-03-20 | 42.93 | $22.65 | 1336 |
| 2025-03-19 | 42.16 | $22.55 | 10400 |
| 2025-03-18 | 40.23 | $22.30 | 13100 |
| 2025-03-17 | 44.69 | $23.09 | 17600 |
| 2025-03-14 | 42.31 | $22.78 | 1800 |
| 2025-03-13 | 37.16 | $22.16 | 8245 |
| 2025-03-12 | 35.84 | $22.01 | — |
| 2025-03-11 | 35.84 | $22.01 | 300 |
| 2025-03-10 | 35.84 | $22.01 | 2900 |
| 2025-03-07 | 40.28 | $22.93 | 14800 |
| 2025-03-06 | 43.38 | $23.49 | 1800 |
| 2025-03-05 | 44.25 | $23.64 | 900 |
| 2025-03-04 | 41.43 | $23.26 | 9000 |
| 2025-03-03 | 39.44 | $23.00 | 3238 |
| 2025-02-28 | 43.26 | $23.71 | — |
| 2025-02-27 | 43.26 | $23.71 | 8003 |
| 2025-02-26 | 44.01 | $23.85 | 13327 |
| 2025-02-25 | 44.28 | $23.90 | 3300 |
| 2025-02-24 | 46.89 | $24.39 | 3200 |
| 2025-02-21 | 48.56 | $24.69 | — |
| 2025-02-20 | 48.56 | $24.69 | 15307 |
| 2025-02-19 | 46.62 | $24.35 | 2000 |
| 2025-02-18 | 52.17 | $25.36 | 78600 |
| 2025-02-14 | 53.73 | $25.62 | 9417 |
| 2025-02-13 | 39.29 | $23.45 | 3300 |
| 2025-02-12 | 40.12 | $23.60 | 2505 |
| 2025-02-11 | 37.89 | $23.33 | 1944 |
| 2025-02-10 | 39.55 | $23.65 | 5700 |
| 2025-02-07 | 39.47 | $23.64 | 46300 |
| 2025-02-06 | 36.17 | $23.22 | 9107 |
| 2025-02-05 | 31.88 | $22.71 | 5902 |
| 2025-02-04 | 33.30 | $23.05 | 4342 |
| 2025-02-03 | 26.05 | $22.26 | 8800 |
| 2025-01-31 | 28.42 | $22.90 | 7110 |
| 2025-01-30 | 30.67 | $23.44 | 1721 |
| 2025-01-29 | 30.67 | $23.44 | 6100 |
| 2025-01-28 | 34.44 | $24.27 | 4300 |
| 2025-01-27 | 32.93 | $24.11 | 2304 |
| 2025-01-24 | 34.29 | $24.40 | 3029 |
| 2025-01-23 | 35.00 | $24.55 | 6208 |
| 2025-01-22 | 34.22 | $24.46 | 8847 |
| 2025-01-21 | 36.62 | $24.98 | 19700 |
| 2025-01-17 | 38.66 | $25.39 | 4400 |
| 2025-01-16 | 31.82 | $24.61 | 7149 |
| 2025-01-15 | 32.43 | $24.75 | 43134 |
| 2025-01-14 | 31.53 | $24.65 | 5700 |
| 2025-01-13 | 26.61 | $24.12 | 11000 |
| 2025-01-10 | 28.29 | $24.58 | 3030 |
| 2025-01-08 | 33.42 | $25.76 | 2000 |
| 2025-01-07 | 33.82 | $25.84 | 4122 |
| 2025-01-06 | 36.93 | $26.44 | 5600 |
| 2025-01-03 | 38.68 | $26.75 | 40 |
| 2025-01-02 | 38.68 | $26.75 | 4700 |
| 2024-12-31 | 41.72 | $27.28 | 3748 |
| 2024-12-30 | 38.51 | $26.91 | 8300 |
| 2024-12-27 | 31.86 | $26.22 | 5700 |
| 2024-12-26 | 33.61 | $26.57 | 200 |
| 2024-12-24 | 33.61 | $26.57 | 705 |
| 2024-12-23 | 35.53 | $26.95 | 1105 |
| 2024-12-20 | 35.68 | $26.98 | 1041 |
| 2024-12-19 | 36.78 | $27.20 | 2400 |
| 2024-12-18 | 39.01 | $27.63 | 2938 |
| 2024-12-17 | 46.56 | $28.84 | 222 |
| 2024-12-16 | 45.48 | $28.71 | 55 |
| 2024-12-13 | 45.48 | $28.71 | 8718 |
| 2024-12-12 | 43.34 | $28.44 | 2300 |
| 2024-12-11 | 42.79 | $28.37 | 2644 |
| 2024-12-10 | 48.73 | $29.29 | 200 |
| 2024-12-09 | 48.73 | $29.29 | 44331 |
| 2024-12-06 | 48.45 | $29.25 | 2247 |
| 2024-12-05 | 50.41 | $29.55 | 6600 |
| 2024-12-04 | 46.04 | $28.92 | 539 |
| 2024-12-03 | 46.98 | $29.07 | 1712 |
| 2024-12-02 | 48.87 | $29.37 | 1000 |
| 2024-11-29 | 45.17 | $28.84 | 4431 |
| 2024-11-27 | 42.71 | $28.51 | 12200 |
| 2024-11-26 | 38.18 | $27.94 | 9000 |
| 2024-11-25 | 37.85 | $27.90 | 4006 |
| 2024-11-22 | 39.23 | $28.18 | 24630 |
| 2024-11-21 | 39.38 | $28.21 | 6216 |
| 2024-11-20 | 36.84 | $27.87 | 1426 |
| 2024-11-19 | 37.27 | $27.97 | 2800 |
| 2024-11-18 | 37.13 | $27.95 | 76 |
| 2024-11-15 | 37.13 | $27.95 | 7808 |
| 2024-11-14 | 40.97 | $28.87 | 3900 |
| 2024-11-13 | 38.95 | $28.56 | 1823 |
| 2024-11-12 | 40.35 | $28.89 | 4223 |
| 2024-11-11 | 44.13 | $29.72 | 2500 |
| 2024-11-08 | 41.95 | $29.37 | 7629 |
| 2024-11-07 | 55.08 | $31.62 | 1500 |
| 2024-11-06 | 48.56 | $30.66 | — |
| 2024-11-05 | 48.56 | $30.66 | 4500 |
| 2024-11-04 | 44.05 | $30.07 | 10400 |
| 2024-11-01 | 39.25 | $29.51 | 3305 |
| 2024-10-31 | 37.80 | $29.35 | 1000 |
| 2024-10-30 | 42.97 | $30.20 | 1100 |
| 2024-10-29 | 40.61 | $29.94 | 3227 |
| 2024-10-28 | 43.15 | $30.33 | 4738 |
| 2024-10-25 | 44.03 | $30.46 | 5400 |
| 2024-10-24 | 43.53 | $30.40 | 9501 |
| 2024-10-23 | 44.09 | $30.49 | 9336 |
| 2024-10-22 | 57.01 | $32.15 | 2300 |
| 2024-10-21 | 65.21 | $32.90 | 5000 |
| 2024-10-18 | 65.21 | $32.90 | 4500 |
| 2024-10-17 | 65.21 | $32.90 | 12243 |
| 2024-10-16 | 62.36 | $32.44 | 700 |
| 2024-10-15 | 62.36 | $32.44 | 7600 |
| 2024-10-14 | 58.13 | $31.81 | 100 |
| 2024-10-11 | 58.13 | $31.81 | 7131 |
| 2024-10-10 | 46.92 | $30.50 | 1700 |
| 2024-10-09 | 46.92 | $30.50 | 2400 |
| 2024-10-08 | 49.38 | $30.77 | 1800 |
| 2024-10-07 | 49.38 | $30.77 | 6820 |
| 2024-10-04 | 59.36 | $31.73 | 1000 |
| 2024-10-03 | 58.95 | $31.68 | — |
| 2024-10-02 | 58.95 | $31.68 | 1100 |
| 2024-10-01 | 58.95 | $31.68 | 1000 |
| 2024-09-30 | 58.95 | $31.68 | 700 |
| 2024-09-27 | 57.04 | $31.41 | 2700 |
| 2024-09-26 | 57.41 | $31.45 | 400 |
| 2024-09-25 | 57.41 | $31.45 | 327 |
| 2024-09-24 | 58.81 | $31.61 | 3200 |
| 2024-09-23 | 62.33 | $32.00 | 8200 |
| 2024-09-20 | 63.54 | $32.13 | 10600 |
| 2024-09-19 | 56.33 | $30.96 | 6110 |
| 2024-09-18 | 51.84 | $30.38 | 17528 |
| 2024-09-17 | 46.94 | $29.83 | 3100 |
| 2024-09-16 | 43.56 | $29.49 | 1500 |
| 2024-09-13 | 43.56 | $29.49 | 1500 |
| 2024-09-12 | 43.56 | $29.49 | 8100 |
| 2024-09-11 | 38.31 | $28.96 | 7600 |
| 2024-09-10 | 38.96 | $29.06 | 4300 |
| 2024-09-09 | 38.96 | $29.06 | 11548 |
| 2024-09-06 | 38.86 | $29.05 | 3433 |
| 2024-09-05 | 45.18 | $30.01 | 900 |
| 2024-09-04 | 45.18 | $30.01 | 800 |
| 2024-09-03 | 46.38 | $30.18 | 1700 |
| 2024-08-30 | 50.60 | $30.74 | 1200 |
| 2024-08-29 | 51.64 | $30.87 | 2045 |
| 2024-08-28 | 49.13 | $30.54 | 1400 |
| 2024-08-27 | 48.82 | $30.50 | 4200 |
| 2024-08-26 | 52.02 | $30.93 | 2100 |
| 2024-08-23 | 47.37 | $30.32 | 1300 |
| 2024-08-22 | 47.37 | $30.32 | 1100 |
| 2024-08-21 | 45.98 | $30.14 | 600 |
| 2024-08-20 | 45.98 | $30.14 | 1600 |
| 2024-08-19 | 45.98 | $30.14 | 100 |
| 2024-08-16 | 45.98 | $30.14 | 1500 |
| 2024-08-15 | 46.99 | $30.32 | 1600 |
| 2024-08-14 | 46.99 | $30.32 | 5207 |
| 2024-08-13 | 42.55 | $29.62 | 800 |
| 2024-08-12 | 42.55 | $29.62 | 2200 |
| 2024-08-09 | 42.60 | $29.63 | 4100 |
| 2024-08-08 | 42.60 | $29.63 | 6000 |
| 2024-08-07 | 46.30 | $30.45 | 15514 |
| 2024-08-06 | 46.92 | $30.58 | 23123 |
| 2024-08-05 | 49.41 | $31.10 | 101 |
| 2024-08-02 | 49.41 | $31.10 | 10914 |
| 2024-08-01 | 59.90 | $33.00 | 2600 |
| 2024-07-31 | 65.84 | $33.85 | 1300 |
| 2024-07-30 | 63.37 | $33.24 | 5530 |
| 2024-07-29 | 56.77 | $31.89 | 3200 |
| 2024-07-26 | 56.77 | $31.89 | 1200 |
| 2024-07-25 | 56.77 | $31.89 | 800 |
| 2024-07-24 | 56.77 | $31.89 | 6600 |
| 2024-07-23 | 56.11 | $31.75 | 3200 |
| 2024-07-22 | 56.40 | $31.80 | 9002 |
| 2024-07-19 | 51.23 | $30.74 | 2311 |
| 2024-07-18 | 52.12 | $30.90 | 3783 |
| 2024-07-17 | 54.88 | $31.39 | 4757 |
| 2024-07-16 | 55.33 | $31.47 | 5094 |
| 2024-07-15 | 53.22 | $31.01 | 6628 |
| 2024-07-12 | 49.29 | $30.22 | 2093 |
| 2024-07-11 | 49.90 | $30.34 | 2390 |
| 2024-07-10 | 49.55 | $30.27 | 2015 |
| 2024-07-08 | 49.97 | $30.36 | 5990 |
| 2024-07-05 | 46.70 | $29.67 | 712 |
| 2024-07-03 | 50.86 | $30.58 | 220 |
| 2024-07-02 | 48.06 | $30.00 | 4292 |
| 2024-07-01 | 39.46 | $28.48 | 118 |
| 2024-06-28 | 48.50 | $30.28 | 1325 |
| 2024-06-27 | 43.21 | $29.51 | 1499 |
| 2024-06-26 | 45.16 | $29.85 | 1792 |
| 2024-06-25 | 47.11 | $30.18 | — |
| 2024-06-24 | 47.11 | $30.18 | 1600 |
| 2024-06-21 | 47.11 | $30.18 | 9212 |
| 2024-06-20 | 49.85 | $30.67 | 2000 |
| 2024-06-18 | 49.85 | $30.67 | 7652 |
| 2024-06-17 | 45.97 | $30.00 | 1626 |
| 2024-06-13 | 44.76 | $29.80 | 2780 |
| 2024-06-12 | 54.18 | $31.43 | 3596 |
| 2024-06-07 | 52.90 | $31.21 | 4550 |
| 2024-06-05 | 51.21 | $30.92 | 6814 |
| 2024-06-04 | 48.86 | $30.53 | 12028 |
| 2024-06-03 | 42.82 | $29.63 | 5773 |
| 2024-05-31 | 40.83 | $29.36 | 2564 |
| 2024-05-30 | 40.98 | $29.39 | 2760 |
| 2024-05-29 | 41.41 | $29.48 | 1587 |
| 2024-05-24 | 45.16 | $30.22 | 2174 |
| 2024-05-23 | 38.43 | $29.28 | 4535 |
| 2024-05-22 | 44.38 | $30.36 | 4478 |
| 2024-05-21 | 47.55 | $30.85 | 6433 |
| 2024-05-20 | 48.48 | $30.99 | 2423 |
| 2024-05-17 | 51.75 | $31.46 | 2128 |
| 2024-05-15 | 53.34 | $31.68 | 5288 |
| 2024-05-14 | 55.72 | $32.00 | 1104 |
| 2024-05-13 | 60.08 | $32.55 | 1623 |
| 2024-05-10 | 64.92 | $33.10 | 2254 |
| 2024-05-07 | 68.13 | $33.44 | 2121 |
| 2024-05-06 | 67.18 | $33.23 | 4267 |
| 2024-05-03 | 65.25 | $32.82 | 8104 |
| 2024-05-02 | 54.92 | $31.14 | 6763 |
| 2024-04-30 | 52.78 | $30.87 | 2981 |
| 2024-04-29 | 52.62 | $30.85 | 1812 |
| 2024-04-26 | 58.49 | $31.48 | 3792 |
| 2024-04-24 | 57.64 | $31.36 | 1388 |
| 2024-04-23 | 57.08 | $31.28 | 5263 |
| 2024-04-22 | 53.97 | $30.85 | 1757 |
| 2024-04-19 | 51.15 | $30.49 | 3692 |
| 2024-04-18 | 47.60 | $30.07 | 7685 |
| 2024-04-17 | 44.79 | $29.76 | 2618 |
| 2024-04-16 | 42.91 | $29.56 | 659 |
| 2024-04-15 | 44.64 | $29.80 | 5535 |
| 2024-04-12 | 43.19 | $29.64 | 6257 |
| 2024-04-11 | 47.56 | $30.23 | 2500 |
| 2024-04-09 | 51.06 | $30.65 | 2596 |
| 2024-04-08 | 51.57 | $30.71 | 1636 |
| 2024-04-05 | 52.32 | $30.80 | 2694 |
| 2024-04-04 | 48.95 | $30.37 | 1911 |
| 2024-04-03 | 52.21 | $30.77 | 4679 |
| 2024-04-02 | 52.88 | $30.85 | 1871 |
| 2024-04-01 | 50.31 | $30.51 | 5372 |
| 2024-03-28 | 51.57 | $30.67 | 6369 |
| 2024-03-27 | 55.89 | $31.19 | 4474 |
| 2024-03-26 | 58.21 | $31.45 | 1350 |
| 2024-03-25 | 58.56 | $31.49 | 1386 |
| 2024-03-22 | 59.51 | $31.60 | 1372 |
| 2024-03-21 | 63.41 | $32.04 | 1436 |
| 2024-03-20 | 61.85 | $31.75 | 1008 |
| 2024-03-19 | 62.55 | $31.83 | 3004 |
| 2024-03-18 | 63.84 | $31.98 | 8689 |
| 2024-03-14 | 61.85 | $31.58 | 1894 |
| 2024-03-13 | 60.50 | $31.32 | 1795 |
| 2024-03-12 | 61.45 | $31.44 | 1891 |
| 2024-03-11 | 63.18 | $31.66 | 1695 |
| 2024-03-07 | 68.41 | $32.29 | 3842 |
| 2024-03-05 | 64.26 | $31.36 | 7805 |
| 2024-03-04 | 75.62 | $32.48 | 4700 |
| 2024-03-01 | 78.56 | $32.73 | 4003 |
| 2024-02-29 | 79.39 | $32.80 | 3107 |
| 2024-02-28 | 79.09 | $32.70 | 12954 |
| 2024-02-27 | 78.01 | $32.34 | 4915 |
| 2024-02-26 | 76.70 | $31.93 | 4600 |
| 2024-02-23 | 76.70 | $31.93 | 5058 |
| 2024-02-22 | 75.38 | $31.52 | 1487 |
| 2024-02-21 | 72.53 | $30.73 | 1879 |
| 2024-02-20 | 73.24 | $30.80 | 464 |
| 2024-02-16 | 72.84 | $30.69 | — |
| 2024-02-15 | 72.84 | $30.69 | 3899 |
| 2024-02-14 | 72.47 | $30.58 | 5673 |
| 2024-02-13 | 68.24 | $29.45 | 4088 |
| 2024-02-12 | 67.45 | $29.26 | 7311 |
| 2024-02-09 | 64.60 | $28.62 | 16637 |
| 2024-02-08 | 57.87 | $27.39 | 13879 |
| 2024-02-07 | 64.29 | $28.07 | 14942 |
| 2024-02-06 | 63.14 | $27.87 | 6945 |
| 2024-02-05 | 61.81 | $27.64 | 9934 |
| 2024-02-02 | 62.56 | $27.72 | 5730 |
| 2024-02-01 | 65.58 | $28.04 | 11872 |
| 2024-01-31 | 65.76 | $28.06 | 949 |
| 2024-01-30 | 68.96 | $28.40 | 4024 |
| 2024-01-29 | 67.37 | $28.04 | 2083 |
| 2024-01-26 | 70.53 | $28.37 | 4042 |
| 2024-01-25 | 68.62 | $27.92 | 8478 |
| 2024-01-24 | 66.66 | $27.49 | 10024 |
| 2024-01-23 | 68.84 | $27.72 | 36918 |
| 2024-01-22 | 61.11 | $26.25 | 34173 |
| 2024-01-19 | 60.48 | $26.15 | 4130 |
| 2024-01-18 | 48.42 | $24.64 | 2000 |
| 2024-01-17 | 48.42 | $24.64 | 1079 |
| 2024-01-16 | 48.68 | $24.67 | 2462 |
| 2024-01-12 | 51.65 | $25.00 | 676 |
| 2024-01-11 | 51.84 | $25.02 | 1584 |
| 2024-01-10 | 59.97 | $25.83 | 5569 |
| 2024-01-09 | 62.14 | $26.02 | 3591 |
| 2024-01-08 | 64.12 | $26.19 | 6690 |
| 2024-01-05 | 63.13 | $26.04 | 5175 |
| 2024-01-04 | 57.63 | $25.29 | 2464 |
| 2024-01-03 | 55.79 | $25.07 | 7862 |
| 2024-01-02 | 59.35 | $25.39 | 3993 |
| 2023-12-29 | 63.44 | $25.73 | 1548 |
| 2023-12-28 | 63.15 | $25.69 | 3977 |
| 2023-12-27 | 63.09 | $25.68 | 5848 |
| 2023-12-26 | 62.09 | $25.53 | — |
| 2023-12-22 | 62.09 | $25.53 | 1068 |
| 2023-12-21 | 62.29 | $25.55 | 2337 |
| 2023-12-20 | 53.85 | $24.37 | 5810 |
| 2023-12-19 | 56.82 | $24.66 | 4206 |
| 2023-12-18 | 50.16 | $23.92 | 26437 |
| 2023-12-15 | 49.97 | $23.90 | 4794 |
| 2023-12-14 | 51.22 | $24.03 | 4485 |
| 2023-12-13 | 50.40 | $23.94 | 6325 |
| 2023-12-12 | 49.51 | $23.84 | 1095 |
| 2023-12-11 | 59.04 | $24.78 | 1600 |
| 2023-12-08 | 59.04 | $24.78 | 300 |
| 2023-12-07 | 59.04 | $24.78 | 4874 |
| 2023-12-06 | 58.68 | $24.73 | 1715 |
| 2023-12-05 | 59.99 | $24.86 | 2500 |
| 2023-12-04 | 59.99 | $24.86 | 658 |
| 2023-12-01 | 59.68 | $24.81 | — |
| 2023-11-30 | 59.68 | $24.81 | 2907 |
| 2023-11-29 | 62.50 | $25.13 | 3532 |
| 2023-11-28 | 61.42 | $24.93 | 7430 |
| 2023-11-27 | 59.70 | $24.62 | 7806 |
| 2023-11-24 | 55.31 | $23.90 | 1400 |
| 2023-11-22 | 54.79 | $23.82 | 201 |
| 2023-11-21 | 53.38 | $23.60 | 1900 |
| 2023-11-20 | 53.38 | $23.60 | 1867 |
| 2023-11-17 | 54.93 | $23.82 | — |
| 2023-11-16 | 54.93 | $23.82 | 1381 |
| 2023-11-15 | 50.69 | $23.10 | 5400 |
| 2023-11-14 | 50.72 | $23.10 | 17744 |
| 2023-11-13 | 47.94 | $22.65 | 5898 |
| 2023-11-10 | 47.62 | $22.60 | 5806 |
| 2023-11-09 | 58.22 | $24.21 | 1287 |
| 2023-11-08 | 57.63 | $24.10 | 8208 |
| 2023-11-07 | 60.44 | $24.47 | 6583 |
| 2023-11-06 | 59.36 | $24.26 | 4929 |
| 2023-11-03 | 60.22 | $24.38 | 4982 |
| 2023-11-02 | 52.12 | $22.95 | 20937 |
| 2023-11-01 | 43.64 | $21.84 | — |
| 2023-10-31 | 43.64 | $21.84 | 674 |
| 2023-10-30 | 44.41 | $21.96 | 8168 |
| 2023-10-27 | 46.08 | $22.22 | 29185 |
| 2023-10-26 | 38.47 | $21.32 | 12231 |
| 2023-10-25 | 43.82 | $22.14 | 2174 |
| 2023-10-24 | 43.18 | $22.07 | 2306 |
| 2023-10-23 | 42.37 | $21.98 | 1443 |
| 2023-10-20 | 43.95 | $22.22 | 10043 |
| 2023-10-19 | 47.36 | $22.71 | 2733 |
| 2023-10-18 | 47.64 | $22.75 | 5717 |
| 2023-10-17 | 40.55 | $21.92 | 2500 |
| 2023-10-16 | 40.55 | $21.92 | 4300 |
| 2023-10-13 | 40.53 | $21.92 | 1908 |
| 2023-10-12 | 43.27 | $22.37 | — |
| 2023-10-11 | 43.27 | $22.37 | 5523 |
| 2023-10-10 | 47.15 | $22.98 | 6181 |
| 2023-10-09 | 45.40 | $22.75 | 1286 |
| 2023-10-06 | 36.78 | $21.76 | 6551 |
| 2023-10-05 | 37.49 | $21.88 | 1778 |
| 2023-10-04 | 35.13 | $21.63 | 5032 |
| 2023-10-03 | 32.94 | $21.40 | 3225 |
| 2023-10-02 | 34.27 | $21.68 | 2372 |
| 2023-09-29 | 37.81 | $22.35 | 10317 |
| 2023-09-28 | 39.98 | $22.72 | 1227 |
| 2023-09-27 | 36.42 | $22.34 | 2751 |
| 2023-09-26 | 39.18 | $22.82 | 4085 |
| 2023-09-25 | 47.55 | $23.98 | 8000 |
| 2023-09-22 | 47.55 | $23.98 | 100 |
| 2023-09-21 | 47.55 | $23.98 | 12817 |
| 2023-09-20 | 50.48 | $24.35 | 3895 |
| 2023-09-19 | 48.33 | $24.09 | 5819 |
| 2023-09-18 | 47.62 | $24.00 | 9393 |
| 2023-09-15 | 43.42 | $23.51 | 20830 |
| 2023-09-14 | 44.81 | $23.71 | 18942 |
| 2023-09-13 | 45.09 | $23.75 | 3100 |
| 2023-09-12 | 45.09 | $23.75 | 5702 |
| 2023-09-11 | 41.44 | $23.30 | 11408 |
| 2023-09-08 | 34.25 | $22.52 | 9019 |
| 2023-09-07 | 36.15 | $22.87 | 2061 |
| 2023-09-06 | 35.86 | $22.84 | 6337 |
| 2023-09-05 | 35.61 | $22.81 | 5019 |
| 2023-09-01 | 39.75 | $23.58 | 2520 |
| 2023-08-31 | 40.74 | $23.75 | 1216 |
| 2023-08-30 | 42.75 | $24.08 | 2085 |
| 2023-08-29 | 39.97 | $23.75 | 3803 |
| 2023-08-28 | 37.26 | $23.44 | 3961 |
| 2023-08-25 | 35.84 | $23.28 | 2652 |
| 2023-08-24 | 37.88 | $23.68 | — |
| 2023-08-23 | 37.84 | $23.68 | 3414 |
| 2023-08-22 | 32.68 | $23.08 | — |
| 2023-08-21 | 32.68 | $23.08 | 750 |
| 2023-08-18 | 32.42 | $23.05 | 1290 |
| 2023-08-17 | 35.07 | $23.68 | 2370 |
| 2023-08-16 | 35.42 | $23.76 | 805 |
| 2023-08-15 | 36.11 | $23.92 | 3305 |
| 2023-08-14 | 42.81 | $25.29 | 2415 |
| 2023-08-11 | 48.44 | $26.19 | 1896 |
| 2023-08-10 | 26.57 | $24.04 | 601 |
| 2023-08-09 | 27.99 | $24.31 | 1202 |
| 2023-08-08 | 28.30 | $24.37 | 279 |
| 2023-08-07 | 31.80 | $24.98 | 100 |
| 2023-08-04 | 31.82 | $24.98 | 1219 |
| 2023-08-03 | 30.59 | $24.89 | 2944 |
| 2023-08-02 | 30.94 | $24.95 | 177 |
| 2023-08-01 | 33.26 | $25.36 | 1002 |
| 2023-07-31 | 33.79 | $25.45 | 248 |
| 2023-07-28 | 33.79 | $25.45 | 1429 |
| 2023-07-27 | 42.62 | $26.75 | 4516 |
| 2023-07-26 | 45.35 | $27.07 | 1563 |
| 2023-07-25 | 43.77 | $26.92 | 8235 |
| 2023-07-24 | 53.70 | $27.90 | 2625 |
| 2023-07-21 | 55.28 | $28.03 | 1596 |
| 2023-07-20 | 55.87 | $28.08 | 1282 |
| 2023-07-19 | 58.23 | $28.27 | 2803 |
| 2023-07-18 | 58.10 | $28.26 | 592 |
| 2023-07-17 | 58.02 | $28.25 | — |
| 2023-07-14 | 58.02 | $28.25 | — |
| 2023-07-13 | 58.00 | $28.25 | 412 |
| 2023-07-12 | 58.03 | $28.25 | 388 |
| 2023-07-11 | 50.04 | $27.25 | 800 |
| 2023-07-10 | 52.44 | $27.50 | 2279 |
| 2023-07-07 | 52.44 | $27.50 | 34802 |
| 2023-07-06 | 51.53 | $27.39 | 424 |
| 2023-07-05 | 57.50 | $28.02 | 506 |
| 2023-07-03 | 65.25 | $28.70 | — |
| 2023-06-30 | 65.25 | $28.70 | 515 |
| 2023-06-29 | 63.56 | $28.44 | — |
| 2023-06-28 | 63.56 | $28.44 | 282 |
| 2023-06-27 | 62.88 | $28.33 | 592 |
| 2023-06-26 | 62.81 | $28.32 | 115 |
| 2023-06-23 | 67.55 | $28.77 | 596 |
| 2023-06-22 | 68.53 | $28.86 | 300 |
| 2023-06-21 | 69.54 | $28.95 | 440 |
| 2023-06-20 | 67.95 | $28.62 | — |
| 2023-06-16 | 67.95 | $28.62 | — |
| 2023-06-15 | 67.95 | $28.62 | 1076 |
| 2023-06-14 | 67.96 | $28.62 | 1104 |
| 2023-06-13 | 66.60 | $28.30 | 536 |
| 2023-06-12 | 64.35 | $27.80 | 3721 |
| 2023-06-09 | 64.13 | $27.75 | — |
| 2023-06-08 | 64.13 | $27.75 | 100 |
| 2023-06-07 | 64.13 | $27.75 | 851 |
| 2023-06-06 | 62.12 | $27.27 | 1109 |
| 2023-06-05 | 59.83 | $26.75 | 3260 |
| 2023-06-02 | 52.24 | $25.32 | — |
| 2023-06-01 | 52.24 | $25.32 | — |
| 2023-05-31 | 52.24 | $25.32 | 944 |
| 2023-05-30 | 48.97 | $24.75 | 1559 |
| 2023-05-26 | 50.92 | $25.09 | — |
| 2023-05-25 | 50.92 | $25.09 | 351 |
| 2023-05-24 | 48.29 | $24.62 | 2502 |
| 2023-05-23 | 56.39 | $25.94 | 1300 |
| 2023-05-22 | 60.27 | $26.48 | — |
| 2023-05-19 | 60.27 | $26.48 | — |
| 2023-05-18 | 60.27 | $26.48 | 300 |
| 2023-05-17 | 66.22 | $27.30 | — |
| 2023-05-16 | 66.22 | $27.30 | 1005 |
| 2023-05-15 | 64.27 | $26.80 | 782 |
| 2023-05-12 | 61.49 | $26.14 | 1178 |
| 2023-05-11 | 57.65 | $25.33 | 295 |
| 2023-05-10 | 56.69 | $25.14 | 6384 |
| 2023-05-09 | 52.21 | $24.32 | 428 |
| 2023-05-08 | 49.97 | $23.94 | 4147 |
| 2023-05-05 | 47.21 | $23.50 | 977 |
| 2023-05-04 | 35.86 | $22.01 | 329 |
| 2023-05-03 | 39.80 | $22.73 | — |
| 2023-05-02 | 39.80 | $22.73 | 2128 |
| 2023-05-01 | 43.56 | $23.36 | 624 |
| 2023-04-28 | 43.22 | $23.32 | 1409 |
| 2023-04-27 | 35.79 | $22.47 | 304 |
| 2023-04-26 | 35.03 | $22.39 | 620 |
| 2023-04-25 | 36.95 | $22.76 | 216 |
| 2023-04-24 | 38.03 | $22.96 | 100 |
| 2023-04-21 | 38.03 | $22.96 | 592 |
| 2023-04-20 | 41.22 | $23.55 | 2254 |
| 2023-04-19 | 42.90 | $23.84 | — |
| 2023-04-18 | 42.90 | $23.84 | 471 |
| 2023-04-17 | 40.54 | $23.53 | 209 |
| 2023-04-14 | 40.34 | $23.50 | 152 |
| 2023-04-13 | 42.63 | $23.95 | 100 |
| 2023-04-12 | 40.11 | $23.60 | 100 |
| 2023-04-11 | 41.54 | $23.89 | 112 |
| 2023-04-10 | 36.57 | $23.22 | — |
| 2023-04-06 | 36.57 | $23.22 | 1017 |
| 2023-04-05 | 40.60 | $24.08 | — |
| 2023-04-04 | 40.60 | $24.09 | 626 |
| 2023-04-03 | 41.31 | $24.24 | 3194 |
| 2023-03-31 | 42.35 | $24.45 | 590 |
| 2023-03-30 | 35.51 | $23.48 | 403 |
| 2023-03-29 | 30.60 | $22.86 | — |
| 2023-03-28 | 30.60 | $22.86 | 100 |
| 2023-03-27 | 30.52 | $22.85 | 143 |
| 2023-03-24 | 31.18 | $23.05 | 1536 |
| 2023-03-23 | 27.52 | $22.56 | — |
| 2023-03-22 | 27.52 | $22.56 | 974 |
| 2023-03-21 | 28.76 | $23.00 | 331 |
| 2023-03-20 | 28.82 | $23.02 | 450 |
| 2023-03-17 | 29.28 | $23.19 | 422 |
| 2023-03-16 | 29.87 | $23.41 | 1878 |
| 2023-03-15 | 31.04 | $23.84 | — |
| 2023-03-14 | 31.04 | $23.85 | 260 |
| 2023-03-13 | 32.36 | $24.35 | 473 |
| 2023-03-10 | 33.54 | $24.78 | 2290 |
| 2023-03-09 | 40.35 | $26.92 | 100 |
| 2023-03-08 | 40.35 | $26.92 | — |
| 2023-03-07 | 40.35 | $26.92 | — |
| 2023-03-06 | 40.35 | $26.92 | — |
| 2023-03-03 | 39.82 | $26.80 | 2500 |
| 2023-03-02 | 41.47 | $27.34 | 8029 |
| 2023-03-01 | 45.32 | $28.49 | 3900 |
| 2023-02-28 | 28.52 | $25.42 | 10200 |
| 2023-02-27 | 25.46 | $24.99 | — |
| 2023-02-24 | 25.47 | $24.99 | 414 |
| 2023-02-23 | 27.32 | $25.74 | 923 |
| 2023-02-22 | 29.55 | $26.57 | — |
| 2023-02-21 | 29.55 | $26.57 | 682 |
| 2023-02-17 | 32.44 | $27.58 | 853 |
| 2023-02-16 | 33.18 | $27.82 | 1269 |
| 2023-02-15 | 33.61 | $27.96 | 556 |
| 2023-02-14 | 36.19 | $28.78 | 3038 |
| 2023-02-13 | 36.17 | $28.78 | 634 |
| 2023-02-10 | 36.72 | $28.95 | 1304 |
| 2023-02-09 | 38.61 | $29.56 | 1244 |
| 2023-02-08 | 54.53 | $33.15 | 1064 |
| 2023-02-07 | 45.04 | $31.57 | — |
| 2023-02-06 | 45.04 | $31.56 | 916 |
| 2023-02-03 | 51.09 | $32.56 | — |
| 2023-02-02 | 51.09 | $32.56 | 700 |
| 2023-02-01 | 43.67 | $31.48 | 400 |
| 2023-01-31 | 43.67 | $31.48 | 8158 |
| 2023-01-30 | 40.19 | $31.02 | 778 |
| 2023-01-27 | 41.33 | $31.23 | 477 |
| 2023-01-26 | 44.16 | $31.75 | 1402 |
| 2023-01-25 | 46.34 | $32.12 | 981 |
| 2023-01-24 | 48.34 | $32.45 | 437 |
| 2023-01-23 | 49.46 | $32.63 | 3407 |
| 2023-01-20 | 54.53 | $33.40 | 5375 |
| 2023-01-19 | 48.62 | $32.49 | 6227 |
| 2023-01-18 | 54.40 | $33.27 | 613 |
| 2023-01-17 | 56.11 | $33.48 | 4840 |
| 2023-01-13 | 58.56 | $33.77 | 4124 |
| 2023-01-12 | 56.03 | $33.37 | 10284 |
| 2023-01-11 | 54.96 | $33.20 | 2794 |
| 2023-01-10 | 62.01 | $34.02 | 2929 |
| 2023-01-09 | 61.43 | $33.92 | 18623 |
| 2023-01-06 | 57.82 | $33.32 | 2913 |
| 2023-01-05 | 54.50 | $32.83 | 3184 |
| 2023-01-04 | 61.77 | $33.60 | 4595 |
| 2023-01-03 | 65.71 | $33.97 | 1944 |
| 2022-12-30 | 60.33 | $33.15 | — |
| 2022-12-29 | 60.33 | $33.15 | 300 |
| 2022-12-28 | 60.33 | $33.15 | 4965 |
| 2022-12-27 | 60.78 | $33.20 | — |
| 2022-12-23 | 60.78 | $33.20 | — |
| 2022-12-22 | 60.78 | $33.19 | 4790 |
| 2022-12-21 | 64.93 | $33.65 | 1045 |
| 2022-12-20 | 65.83 | $33.74 | — |
| 2022-12-19 | 65.83 | $33.74 | — |
| 2022-12-16 | 65.83 | $33.74 | 650 |
| 2022-12-15 | 67.66 | $33.96 | 1263 |
| 2022-12-14 | 65.75 | $33.50 | 100 |
| 2022-12-13 | 65.75 | $33.50 | — |
| 2022-12-12 | 65.75 | $33.50 | 731 |
| 2022-12-09 | 62.61 | $32.74 | — |
| 2022-12-08 | 62.61 | $32.74 | — |
| 2022-12-07 | 62.61 | $32.74 | 1700 |
| 2022-12-06 | 60.63 | $32.26 | 500 |
| 2022-12-05 | 66.21 | $33.07 | 900 |
| 2022-12-02 | 66.54 | $33.12 | 1000 |
| 2022-12-01 | 62.02 | $31.96 | — |
| 2022-11-30 | 62.02 | $31.96 | 402 |
| 2022-11-29 | 59.72 | $31.42 | 229 |
| 2022-11-28 | 59.64 | $31.40 | — |
| 2022-11-25 | 59.64 | $31.40 | 100 |
| 2022-11-23 | 59.64 | $31.40 | — |
| 2022-11-22 | 59.64 | $31.40 | 100 |
| 2022-11-21 | 59.64 | $31.40 | 662 |
| 2022-11-18 | 66.49 | $32.65 | — |
| 2022-11-17 | 66.49 | $32.65 | — |
| 2022-11-16 | 66.49 | $32.65 | — |
| 2022-11-15 | 66.49 | $32.65 | 911 |
| 2022-11-14 | 69.88 | $33.30 | — |
| 2022-11-11 | 69.88 | $33.30 | 103 |
| 2022-11-10 | 71.66 | $33.65 | 11403 |
| 2022-11-09 | 68.89 | $32.36 | 14000 |
| 2022-11-08 | 68.89 | $32.36 | 669 |
| 2022-11-07 | 72.41 | $33.07 | 1743 |
| 2022-11-04 | 68.72 | $31.35 | 793 |
| 2022-11-03 | 60.27 | $28.46 | 424 |
| 2022-11-02 | 60.49 | $28.50 | 2818 |
| 2022-11-01 | 58.56 | $27.95 | 100 |
| 2022-10-31 | 65.41 | $29.19 | 970 |
| 2022-10-28 | 62.19 | $28.24 | 575 |
| 2022-10-27 | 59.48 | $27.52 | 1192 |
| 2022-10-26 | 57.51 | $27.03 | 2962 |
| 2022-10-25 | 56.01 | $26.67 | 863 |
| 2022-10-24 | 50.78 | $25.52 | 1145 |
| 2022-10-21 | 47.47 | $24.88 | — |
| 2022-10-20 | 47.47 | $24.88 | — |
| 2022-10-19 | 47.47 | $24.88 | 719 |
| 2022-10-18 | 46.08 | $24.60 | — |
| 2022-10-17 | 46.08 | $24.60 | 2104 |
| 2022-10-14 | 47.19 | $24.88 | 2500 |
| 2022-10-13 | 49.71 | $25.50 | 445 |
| 2022-10-12 | 44.09 | $24.27 | 241 |
| 2022-10-11 | 44.92 | $24.48 | 1804 |
| 2022-10-10 | 36.57 | $22.90 | 200 |
| 2022-10-07 | 45.21 | $25.00 | — |
| 2022-10-06 | 45.21 | $25.00 | — |
| 2022-10-05 | 45.21 | $25.00 | — |
| 2022-10-04 | 45.21 | $25.00 | — |
| 2022-10-03 | 45.21 | $25.00 | 1277 |
| 2022-09-30 | 41.27 | $24.23 | 2612 |
| 2022-09-29 | 40.15 | $24.02 | 220 |
| 2022-09-28 | 40.84 | $24.22 | 1600 |
| 2022-09-27 | 31.50 | $22.57 | 2900 |
| 2022-09-26 | 31.50 | $22.57 | — |
| 2022-09-23 | 31.50 | $22.57 | 1322 |
| 2022-09-22 | 33.17 | $23.18 | 2126 |
| 2022-09-21 | 37.13 | $24.48 | 900 |
| 2022-09-20 | 34.08 | $23.95 | 1504 |
| 2022-09-19 | 36.88 | $24.82 | 3586 |
| 2022-09-16 | 37.28 | $24.94 | 512 |
| 2022-09-15 | 47.69 | $27.48 | — |
| 2022-09-14 | 47.69 | $27.48 | — |
| 2022-09-13 | 47.70 | $27.48 | 380 |
| 2022-09-12 | 47.12 | $27.36 | — |
| 2022-09-09 | 47.12 | $27.36 | 104 |
| 2022-09-08 | 39.50 | $25.90 | — |
| 2022-09-07 | 39.50 | $25.90 | 600 |
| 2022-09-06 | 41.93 | $26.55 | — |
| 2022-09-02 | 41.93 | $26.55 | 100 |
| 2022-09-01 | 35.69 | $25.41 | 558 |
| 2022-08-31 | 39.22 | $26.41 | 256 |
| 2022-08-30 | 42.76 | $27.30 | 159 |
| 2022-08-29 | 46.16 | $28.06 | 1543 |
| 2022-08-26 | 47.78 | $28.40 | 525 |
| 2022-08-25 | 53.77 | $29.54 | — |
| 2022-08-24 | 53.77 | $29.54 | 421 |
| 2022-08-23 | 50.05 | $28.79 | 1100 |
| 2022-08-22 | 53.31 | $29.39 | 405 |
| 2022-08-19 | 57.10 | $30.04 | 254 |
| 2022-08-18 | 64.59 | $31.14 | 490 |
| 2022-08-17 | 64.67 | $31.15 | 6560 |
| 2022-08-16 | 65.01 | $31.20 | 377 |
| 2022-08-15 | 64.65 | $31.10 | 1610 |
| 2022-08-12 | 72.49 | $32.20 | 210 |
| 2022-08-11 | 72.64 | $32.22 | 420 |
| 2022-08-10 | 75.04 | $32.54 | 881 |
| 2022-08-09 | 74.87 | $32.47 | 528 |
| 2022-08-08 | 73.71 | $32.00 | 1082 |
| 2022-08-05 | 70.81 | $30.93 | 1612 |
| 2022-08-04 | 61.82 | $28.53 | — |
| 2022-08-03 | 61.82 | $28.53 | 344 |
| 2022-08-02 | 56.18 | $27.42 | 445 |
| 2022-08-01 | 61.46 | $28.10 | — |
| 2022-07-29 | 61.46 | $28.10 | 2215 |
| 2022-07-28 | 60.72 | $27.95 | 2130 |
| 2022-07-27 | 57.38 | $27.30 | 348 |
| 2022-07-26 | 56.49 | $27.13 | 1000 |
| 2022-07-25 | 53.96 | $26.68 | — |
| 2022-07-22 | 53.96 | $26.68 | 1851 |
| 2022-07-21 | 52.60 | $26.43 | — |
| 2022-07-20 | 52.60 | $26.43 | 5000 |
| 2022-07-19 | 50.36 | $26.01 | 100 |
| 2022-07-18 | 48.73 | $25.71 | 152 |
| 2022-07-15 | 46.89 | $25.38 | 836 |
| 2022-07-14 | 45.53 | $25.14 | 7900 |
| 2022-07-13 | 45.53 | $25.14 | — |
| 2022-07-12 | 45.53 | $25.14 | 13808 |
| 2022-07-11 | 46.31 | $25.32 | 2936 |
| 2022-07-08 | 46.93 | $25.47 | 19192 |
| 2022-07-07 | 46.62 | $25.40 | — |
| 2022-07-06 | 46.62 | $25.40 | — |
| 2022-07-05 | 46.62 | $25.40 | 360 |
| 2022-07-01 | 52.51 | $26.95 | 466 |
| 2022-06-30 | 47.67 | $25.76 | — |
| 2022-06-29 | 47.67 | $25.76 | 2238 |
| 2022-06-28 | 50.03 | $26.37 | 1550 |
| 2022-06-27 | 54.98 | $27.54 | 1033 |
| 2022-06-24 | 53.17 | $27.06 | 1300 |
| 2022-06-23 | 46.31 | $25.45 | 478 |
| 2022-06-22 | 48.62 | $26.00 | 1900 |
| 2022-06-21 | 48.62 | $26.00 | 352 |
| 2022-06-17 | 43.63 | $24.92 | 570 |
| 2022-06-16 | 43.93 | $25.00 | 778 |
| 2022-06-15 | 46.39 | $25.65 | 1900 |
| 2022-06-14 | 46.04 | $25.57 | 3262 |
| 2022-06-13 | 51.09 | $26.83 | — |
| 2022-06-10 | 51.09 | $26.83 | 400 |
| 2022-06-09 | 56.73 | $28.10 | 100 |
| 2022-06-08 | 58.96 | $28.55 | — |
| 2022-06-07 | 56.31 | $27.81 | 4801 |
| 2022-06-06 | 55.04 | $27.47 | — |
| 2022-06-03 | 55.04 | $27.47 | — |
| 2022-06-02 | 55.04 | $27.47 | — |
| 2022-06-01 | 55.04 | $27.47 | 1116 |
| 2022-05-31 | 55.35 | $27.55 | 2400 |
| 2022-05-27 | 50.24 | $26.00 | 400 |
| 2022-05-26 | 50.24 | $26.00 | 600 |
| 2022-05-25 | 47.59 | $25.24 | 2800 |
| 2022-05-24 | 46.88 | $25.04 | 100 |
| 2022-05-23 | 46.33 | $24.88 | 1300 |
| 2022-05-20 | 51.49 | $26.51 | — |
| 2022-05-19 | 51.49 | $26.51 | 800 |
| 2022-05-18 | 51.29 | $26.44 | 600 |
| 2022-05-17 | 52.17 | $26.73 | 400 |
| 2022-05-16 | 50.74 | $26.22 | 1070 |
| 2022-05-13 | 51.32 | $26.42 | 520 |
| 2022-05-12 | 41.64 | $23.32 | 1852 |
| 2022-05-11 | 41.96 | $23.45 | 3900 |
| 2022-05-10 | 42.25 | $23.57 | 6487 |
| 2022-05-09 | 52.30 | $27.01 | 7193 |
| 2022-05-06 | 53.22 | $27.27 | 610 |
| 2022-05-05 | 44.11 | $24.70 | 1104 |
| 2022-05-04 | 43.32 | $24.51 | 1675 |
| 2022-05-03 | 38.25 | $23.33 | 3401 |
| 2022-05-02 | 36.56 | $22.96 | 2594 |
| 2022-04-29 | 47.63 | $26.27 | 199 |
| 2022-04-28 | 41.19 | $25.01 | — |
| 2022-04-27 | 41.19 | $25.01 | 116 |
| 2022-04-26 | 43.05 | $25.50 | 100 |
| 2022-04-25 | 49.71 | $27.03 | 700 |
| 2022-04-22 | 44.00 | $25.97 | 1500 |
| 2022-04-21 | 48.52 | $26.89 | 400 |
| 2022-04-20 | 47.07 | $26.63 | 480 |
| 2022-04-19 | 45.20 | $26.30 | 900 |
| 2022-04-18 | 46.33 | $26.54 | — |
| 2022-04-14 | 46.33 | $26.54 | 200 |
| 2022-04-13 | 40.83 | $25.56 | 200 |
| 2022-04-12 | 43.20 | $26.11 | 1400 |
| 2022-04-11 | 44.57 | $26.42 | — |
| 2022-04-08 | 44.57 | $26.42 | 2500 |
| 2022-04-07 | 42.94 | $26.11 | 2000 |
| 2022-04-06 | 47.88 | $27.25 | 100 |
| 2022-04-05 | 49.15 | $27.52 | — |
| 2022-04-04 | 49.15 | $27.52 | 1700 |
| 2022-04-01 | 49.11 | $27.51 | 112 |
| 2022-03-31 | 48.98 | $27.48 | 620 |
| 2022-03-30 | 47.78 | $27.20 | — |
| 2022-03-29 | 47.78 | $27.20 | 673 |
| 2022-03-28 | 42.62 | $25.99 | 1605 |
| 2022-03-25 | 44.61 | $26.56 | — |
| 2022-03-24 | 44.61 | $26.56 | 1201 |
| 2022-03-23 | 45.89 | $26.94 | 4720 |
| 2022-03-22 | 39.41 | $25.45 | — |
| 2022-03-21 | 39.66 | $25.53 | 500 |
| 2022-03-18 | 39.61 | $25.52 | — |
| 2022-03-17 | 37.85 | $25.11 | 100 |
| 2022-03-16 | 31.82 | $23.81 | 211 |
| 2022-03-15 | 27.27 | $22.92 | 1611 |
| 2022-03-14 | 28.43 | $23.49 | 200 |
| 2022-03-11 | 29.00 | $23.77 | 266 |
| 2022-03-10 | 26.86 | $23.34 | 228 |
| 2022-03-09 | 26.16 | $23.20 | 220 |
| 2022-03-08 | 26.28 | $23.27 | 4251 |
| 2022-03-07 | 26.53 | $23.42 | 2550 |
| 2022-03-04 | 27.43 | $23.98 | 3148 |
| 2022-03-03 | 30.55 | $25.74 | 657 |
| 2022-03-02 | 32.23 | $26.59 | 9900 |
| 2022-03-01 | 31.93 | $26.52 | 8000 |
| 2022-02-28 | 32.64 | $26.89 | 3651 |
| 2022-02-25 | 34.73 | $27.95 | 166 |
| 2022-02-24 | 30.64 | $26.92 | 1400 |
| 2022-02-23 | 35.27 | $29.18 | 400 |
| 2022-02-22 | 36.61 | $29.76 | 1404 |
| 2022-02-18 | 38.83 | $30.67 | 575 |
| 2022-02-17 | 36.16 | $30.01 | 2900 |
| 2022-02-16 | 35.81 | $29.92 | 500 |
| 2022-02-15 | 35.98 | $30.00 | 1800 |
| 2022-02-14 | 37.08 | $30.52 | 800 |
| 2022-02-11 | 48.14 | $34.64 | 185 |
| 2022-02-10 | 56.80 | $36.85 | — |
| 2022-02-09 | 56.80 | $36.85 | 1100 |
| 2022-02-08 | 51.69 | $35.41 | 3200 |
| 2022-02-07 | 47.97 | $34.49 | — |
| 2022-02-04 | 47.97 | $34.49 | 400 |
| 2022-02-03 | 45.01 | $33.78 | 800 |
| 2022-02-02 | 47.43 | $34.45 | 1000 |
| 2022-02-01 | 48.12 | $34.64 | 1700 |
| 2022-01-31 | 44.76 | $33.81 | 3400 |
| 2022-01-28 | 41.20 | $32.99 | 4100 |
| 2022-01-27 | 42.21 | $33.31 | 35368 |
| 2022-01-26 | 42.92 | $33.54 | 3807 |
| 2022-01-25 | 42.13 | $33.34 | 7855 |
| 2022-01-24 | 39.87 | $32.79 | 2166 |
| 2022-01-21 | 46.93 | $35.04 | 1900 |
| 2022-01-20 | 50.73 | $36.03 | 6067 |
| 2022-01-19 | 48.90 | $35.57 | 3652 |
| 2022-01-18 | 49.95 | $35.85 | 1492 |
| 2022-01-14 | 51.17 | $36.17 | 3936 |
| 2022-01-13 | 50.82 | $36.07 | 365 |
| 2022-01-12 | 50.68 | $36.03 | 854 |
| 2022-01-11 | 51.79 | $36.36 | 1800 |
| 2022-01-10 | 47.40 | $35.04 | 1103 |
| 2022-01-07 | 50.04 | $35.84 | 3250 |
| 2022-01-06 | 59.89 | $38.34 | 300 |
| 2022-01-05 | 58.16 | $37.79 | 450 |
| 2022-01-04 | 58.50 | $37.87 | 310 |
| 2022-01-03 | 57.67 | $37.59 | — |
| 2021-12-31 | 57.67 | $37.59 | 400 |
| 2021-12-30 | 57.28 | $37.45 | 900 |
| 2021-12-29 | 58.08 | $37.67 | 700 |
| 2021-12-28 | 48.93 | $34.70 | 400 |
| 2021-12-27 | 56.69 | $36.66 | — |
| 2021-12-23 | 56.69 | $36.66 | 300 |
| 2021-12-22 | 56.56 | $36.62 | 400 |
| 2021-12-21 | 53.10 | $35.56 | 1800 |
| 2021-12-20 | 51.69 | $35.15 | 400 |
| 2021-12-17 | 49.10 | $34.42 | 300 |
| 2021-12-16 | 52.35 | $35.31 | 2800 |
| 2021-12-15 | 45.65 | $33.57 | 3300 |
| 2021-12-14 | 45.50 | $33.53 | 4000 |
| 2021-12-13 | 43.93 | $33.15 | 1900 |
| 2021-12-10 | 46.32 | $33.87 | 500 |
| 2021-12-09 | 48.47 | $34.49 | 200 |
| 2021-12-08 | 50.23 | $34.98 | — |
| 2021-12-07 | 50.23 | $34.98 | 5300 |
| 2021-12-06 | 47.20 | $34.12 | 7600 |
| 2021-12-03 | 43.08 | $33.04 | 5600 |
| 2021-12-02 | 46.26 | $34.04 | 4300 |
| 2021-12-01 | 43.98 | $33.46 | 9000 |
| 2021-11-30 | 47.15 | $34.43 | 9300 |
| 2021-11-29 | 47.18 | $34.44 | 1200 |
| 2021-11-26 | 51.09 | $35.58 | 8200 |
| 2021-11-24 | 54.24 | $36.42 | 1600 |
| 2021-11-23 | 51.44 | $35.59 | 3700 |
| 2021-11-22 | 59.95 | $37.62 | 500 |
| 2021-11-19 | 59.26 | $37.40 | 400 |
| 2021-11-18 | 56.35 | $36.51 | 3100 |
| 2021-11-17 | 54.03 | $35.85 | 2500 |
| 2021-11-16 | 49.31 | $34.63 | 2700 |
| 2021-11-15 | 48.44 | $34.42 | 1800 |
| 2021-11-12 | 44.63 | $33.53 | 1500 |
| 2021-11-11 | 44.50 | $33.50 | 1300 |
| 2021-11-10 | 47.80 | $34.42 | 800 |
| 2021-11-09 | 52.78 | $35.65 | 3100 |
| 2021-11-08 | 57.90 | $36.75 | 9900 |
| 2021-11-05 | 64.26 | $37.93 | 1800 |
| 2021-11-04 | 58.72 | $36.41 | 1200 |
| 2021-11-03 | 58.47 | $36.35 | 1200 |
| 2021-11-02 | 55.01 | $35.52 | 3200 |
| 2021-11-01 | 54.18 | $35.33 | 1200 |
| 2021-10-29 | 47.88 | $34.02 | — |
| 2021-10-28 | 47.88 | $34.02 | 3900 |
| 2021-10-27 | 47.08 | $33.86 | 400 |
| 2021-10-26 | 51.78 | $34.85 | 300 |
| 2021-10-25 | 49.03 | $34.29 | 200 |
| 2021-10-22 | 53.48 | $35.16 | 3000 |
| 2021-10-21 | 53.75 | $35.21 | 2000 |
| 2021-10-20 | 51.41 | $34.70 | — |
| 2021-10-19 | 51.41 | $34.70 | 4700 |
| 2021-10-18 | 51.65 | $34.75 | — |
| 2021-10-15 | 51.65 | $34.75 | 400 |
| 2021-10-14 | 47.95 | $33.88 | 300 |
| 2021-10-13 | 48.14 | $33.93 | 200 |
| 2021-10-12 | 44.89 | $33.19 | 300 |
| 2021-10-11 | 45.56 | $33.37 | — |
| 2021-10-08 | 45.56 | $33.37 | — |
| 2021-10-07 | 45.56 | $33.37 | 600 |
| 2021-10-06 | 37.69 | $31.56 | 600 |
| 2021-10-05 | 41.02 | $32.63 | 3900 |
| 2021-10-04 | 37.55 | $31.92 | 5900 |
| 2021-10-01 | 43.23 | $33.58 | 1300 |
| 2021-09-30 | 44.09 | $33.81 | 21900 |
| 2021-09-29 | 46.44 | $34.41 | 800 |
| 2021-09-28 | 42.72 | $33.64 | 1300 |
| 2021-09-27 | 44.66 | $34.15 | 14600 |
| 2021-09-24 | 47.68 | $34.90 | 400 |
| 2021-09-23 | 46.86 | $34.72 | — |
| 2021-09-22 | 46.86 | $34.72 | 600 |
| 2021-09-21 | 40.63 | $33.38 | 1200 |
| 2021-09-20 | 41.95 | $33.76 | 1800 |
| 2021-09-17 | 49.33 | $35.59 | 1300 |
| 2021-09-16 | 49.01 | $35.52 | 2800 |
| 2021-09-15 | 45.93 | $34.87 | 1200 |
| 2021-09-14 | 45.36 | $34.75 | 3700 |
| 2021-09-13 | 42.47 | $34.16 | 5700 |
| 2021-09-10 | 49.51 | $35.84 | 200 |
| 2021-09-09 | 49.33 | $35.80 | 2000 |
| 2021-09-08 | 52.87 | $36.55 | 2900 |
| 2021-09-07 | 56.72 | $37.30 | 1100 |
| 2021-09-03 | 61.04 | $38.06 | 5000 |
| 2021-09-02 | 59.72 | $37.72 | 5600 |
| 2021-09-01 | 56.72 | $36.97 | 1600 |
| 2021-08-31 | 53.65 | $36.27 | 3000 |
| 2021-08-30 | 57.47 | $36.96 | 1200 |
| 2021-08-27 | 53.74 | $36.14 | 900 |
| 2021-08-26 | 53.74 | $36.14 | 200 |
| 2021-08-25 | 54.85 | $36.35 | 200 |
| 2021-08-24 | 54.47 | $36.26 | 300 |
| 2021-08-23 | 54.33 | $36.22 | 1300 |
| 2021-08-20 | 52.81 | $35.85 | 3200 |
| 2021-08-19 | 53.76 | $36.06 | 7900 |
| 2021-08-18 | 55.07 | $36.35 | 52300 |
| 2021-08-17 | 57.84 | $36.96 | 23600 |
| 2021-08-16 | 62.90 | $37.98 | 2800 |
| 2021-08-13 | 62.85 | $37.96 | 2700 |
| 2021-08-12 | 65.37 | $38.46 | 6900 |
| 2021-08-11 | 66.17 | $38.62 | 300 |
| 2021-08-10 | 64.47 | $37.97 | 600 |
| 2021-08-09 | 70.42 | $39.12 | 1100 |
| 2021-08-06 | 66.97 | $37.75 | 1300 |
| 2021-08-05 | 70.27 | $38.33 | 2800 |
| 2021-08-04 | 64.53 | $36.32 | 2000 |
| 2021-08-03 | 68.60 | $36.97 | 2600 |
| 2021-08-02 | 68.79 | $37.00 | — |
| 2021-07-30 | 68.79 | $37.00 | 4300 |
| 2021-07-29 | 68.77 | $36.99 | 1100 |
| 2021-07-28 | 67.45 | $36.48 | 1800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.20
2026-07-24
Close Price
$30.38
Vol: 3000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -80.20 | $30.38 | 3000 |
| 2026-07-23 | -74.62 | $29.99 | 800 |
| 2026-07-22 | -60.23 | $30.37 | 24324 |
| 2026-07-21 | -43.56 | $30.81 | 1700 |
| 2026-07-20 | -20.83 | $31.41 | 325 |
| 2026-07-17 | -20.83 | $31.41 | 2522 |
| 2026-07-16 | -18.18 | $31.48 | 17014 |
| 2026-07-15 | -0.38 | $31.95 | 1041 |
| 2026-07-14 | -36.36 | $31.00 | 300 |
| 2026-07-13 | -36.36 | $31.00 | 24904 |
| 2026-07-10 | -37.12 | $30.98 | 8700 |
| 2026-07-09 | -0.38 | $31.95 | 120326 |
| 2026-07-08 | -4.17 | $31.85 | 13700 |
| 2026-07-07 | -4.55 | $31.84 | — |
| 2026-07-06 | -4.55 | $31.84 | 100 |
| 2026-07-02 | 0.00 | $31.96 | 919 |
| 2026-07-01 | 0.00 | $31.50 | 201 |
| 2026-06-30 | 0.00 | $31.20 | 7741 |
| 2026-06-29 | 0.00 | $31.02 | 13046 |
| 2026-06-26 | -36.67 | $30.36 | 8144 |
| 2026-06-25 | -94.44 | $29.32 | 4 |
| 2026-06-24 | -94.44 | $29.32 | 4 |
| 2026-06-23 | -94.44 | $29.32 | 6300 |
| 2026-06-22 | -47.78 | $30.16 | 4 |
| 2026-06-18 | -47.78 | $30.16 | 5511 |
| 2026-06-17 | -26.11 | $30.55 | 100 |
| 2026-06-16 | -26.11 | $30.55 | 600 |
| 2026-06-15 | -26.11 | $30.55 | 23202 |
| 2026-06-12 | -38.89 | $30.32 | 600 |
| 2026-06-11 | -38.89 | $30.32 | 57210 |
| 2026-06-10 | -6.11 | $30.91 | 10200 |
| 2026-06-09 | -20.83 | $30.36 | — |
| 2026-06-08 | -70.39 | $30.36 | 11200 |
| 2026-06-05 | -81.82 | $29.92 | 9030 |
| 2026-06-04 | -84.68 | $29.81 | 11625 |
| 2026-06-03 | -97.40 | $29.32 | 9202 |
| 2026-06-02 | -100.00 | $29.22 | 1300 |
| 2026-06-01 | -89.78 | $29.73 | 100 |
| 2026-05-29 | -89.78 | $29.73 | 39700 |
| 2026-05-28 | -78.49 | $30.15 | 104223 |
| 2026-05-27 | -90.83 | $30.00 | 300 |
| 2026-05-26 | -90.83 | $30.00 | 5300 |
| 2026-05-22 | -96.15 | $29.82 | 3238 |
| 2026-05-21 | -94.58 | $29.93 | 400 |
| 2026-05-20 | -94.36 | $29.94 | 1500 |
| 2026-05-19 | -94.83 | $29.94 | 20800 |
| 2026-05-18 | -100.00 | $29.69 | 1000 |
| 2026-05-15 | -100.00 | $29.90 | 10800 |
| 2026-05-14 | -97.48 | $30.05 | 20700 |
| 2026-05-13 | -100.00 | $29.93 | 5539 |
| 2026-05-12 | -100.00 | $30.47 | 17148 |
| 2026-05-11 | -100.00 | $30.67 | 17800 |
| 2026-05-08 | -100.00 | $30.80 | 50400 |
| 2026-05-07 | -95.97 | $31.84 | 17812 |
| 2026-05-06 | -61.41 | $32.87 | 178 |
| 2026-05-05 | -61.41 | $32.87 | 178 |
| 2026-05-04 | -42.46 | $32.87 | 22100 |
| 2026-05-01 | -38.64 | $33.00 | 5000 |
| 2026-04-30 | -52.73 | $32.38 | 19900 |
| 2026-04-29 | -44.32 | $32.75 | 8938 |
| 2026-04-28 | -67.73 | $31.72 | 5400 |
| 2026-04-27 | -49.55 | $32.52 | 44628 |
| 2026-04-24 | -13.18 | $34.12 | 100 |
| 2026-04-23 | -13.18 | $34.12 | 3500 |
| 2026-04-22 | -3.86 | $34.53 | 9100 |
| 2026-04-21 | 0.00 | $34.70 | 16 |
| 2026-04-20 | 0.00 | $34.70 | 9909 |
| 2026-04-17 | 0.00 | $34.59 | 9200 |
| 2026-04-16 | 0.00 | $34.42 | 9546 |
| 2026-04-15 | 0.00 | $33.08 | 40 |
| 2026-04-14 | 0.00 | $33.08 | 40 |
| 2026-04-13 | 0.00 | $33.08 | 9400 |
| 2026-04-10 | -6.69 | $32.81 | 14913 |
| 2026-04-09 | 0.00 | $32.99 | 60 |
| 2026-04-08 | 0.00 | $32.99 | 24200 |
| 2026-04-07 | -96.25 | $30.39 | 7800 |
| 2026-04-06 | -100.00 | $30.30 | 6006 |
| 2026-04-02 | -98.58 | $30.40 | 2915 |
| 2026-04-01 | -100.00 | $30.36 | 5631 |
| 2026-03-31 | -100.00 | $30.74 | 100 |
| 2026-03-30 | -100.00 | $30.74 | 5902 |
| 2026-03-27 | -93.24 | $31.45 | 300 |
| 2026-03-26 | -93.24 | $31.45 | 300 |
| 2026-03-25 | -93.24 | $31.45 | 2300 |
| 2026-03-24 | -86.49 | $31.70 | 4238 |
| 2026-03-23 | -85.68 | $31.73 | 11700 |
| 2026-03-20 | -96.76 | $31.32 | 47100 |
| 2026-03-19 | -96.37 | $31.45 | 6134 |
| 2026-03-18 | -63.59 | $32.70 | 3705 |
| 2026-03-17 | -73.58 | $32.48 | 800 |
| 2026-03-16 | -76.71 | $32.48 | 4400 |
| 2026-03-13 | -89.41 | $31.95 | 2201 |
| 2026-03-12 | -81.18 | $32.44 | 200 |
| 2026-03-11 | -80.63 | $32.44 | 1836 |
| 2026-03-10 | -79.47 | $32.51 | 200 |
| 2026-03-09 | -87.98 | $32.00 | 1600 |
| 2026-03-06 | -68.28 | $33.18 | 2 |
| 2026-03-05 | -68.28 | $33.18 | 300 |
| 2026-03-04 | -68.28 | $33.18 | 3200 |
| 2026-03-03 | -56.12 | $33.60 | 8624 |
| 2026-03-02 | -38.23 | $34.77 | 7830 |
| 2026-02-27 | -58.24 | $33.17 | 200 |
| 2026-02-26 | -57.91 | $33.17 | 200 |
| 2026-02-25 | -57.91 | $33.17 | 4900 |
| 2026-02-24 | -46.19 | $34.00 | 200 |
| 2026-02-23 | -46.19 | $34.00 | 200 |
| 2026-02-20 | -46.19 | $34.00 | 7502 |
| 2026-02-19 | -34.60 | $34.82 | 1142 |
| 2026-02-18 | -22.03 | $35.71 | 1525 |
| 2026-02-17 | -14.41 | $36.25 | 23527 |
| 2026-02-13 | -16.38 | $36.11 | 26618 |
| 2026-02-12 | -28.77 | $32.79 | 3400 |
| 2026-02-11 | -41.37 | $32.33 | 3743 |
| 2026-02-10 | -36.71 | $32.50 | — |
| 2026-02-09 | -36.71 | $32.50 | 1500 |
| 2026-02-06 | -44.66 | $32.21 | 4300 |
| 2026-02-05 | -43.56 | $32.25 | 800 |
| 2026-02-04 | -40.82 | $32.35 | 6000 |
| 2026-02-03 | -85.21 | $30.73 | 6210 |
| 2026-02-02 | -79.45 | $30.94 | 12500 |
| 2026-01-30 | -98.90 | $30.23 | — |
| 2026-01-29 | -98.90 | $30.23 | 5211 |
| 2026-01-28 | -81.43 | $31.56 | 100 |
| 2026-01-27 | -81.43 | $31.56 | 100 |
| 2026-01-26 | -81.43 | $31.56 | 100 |
| 2026-01-23 | -81.43 | $31.56 | 1600 |
| 2026-01-22 | -78.38 | $31.81 | 3600 |
| 2026-01-21 | -77.22 | $31.84 | 6500 |
| 2026-01-20 | -45.17 | $32.67 | 2237 |
| 2026-01-16 | -33.71 | $32.94 | 1600 |
| 2026-01-15 | 0.00 | $33.84 | 3100 |
| 2026-01-14 | -17.71 | $32.32 | 100 |
| 2026-01-13 | -15.38 | $32.32 | 1007 |
| 2026-01-12 | -2.73 | $32.83 | 3010 |
| 2026-01-09 | -9.93 | $32.54 | 300 |
| 2026-01-08 | -9.55 | $32.54 | 4544 |
| 2026-01-07 | -17.39 | $32.10 | 7000 |
| 2026-01-06 | -6.83 | $32.61 | 14321 |
| 2026-01-05 | -11.59 | $32.38 | 18633 |
| 2026-01-02 | -16.27 | $31.25 | 200 |
| 2025-12-31 | -16.27 | $31.25 | 200 |
| 2025-12-30 | -16.27 | $31.25 | 3100 |
| 2025-12-29 | -13.87 | $31.34 | 4217 |
| 2025-12-26 | -11.64 | $31.42 | 200 |
| 2025-12-24 | -11.64 | $31.42 | 2830 |
| 2025-12-23 | -7.67 | $31.57 | 200 |
| 2025-12-22 | -7.67 | $31.57 | 8200 |
| 2025-12-19 | -0.59 | $31.41 | 200 |
| 2025-12-18 | -0.59 | $31.41 | 4500 |
| 2025-12-17 | 0.00 | $30.95 | 10900 |
| 2025-12-16 | 0.00 | $30.12 | 5028 |
| 2025-12-15 | -21.62 | $28.91 | 1907 |
| 2025-12-12 | -9.77 | $29.02 | — |
| 2025-12-11 | -9.77 | $29.02 | 2800 |
| 2025-12-10 | 0.00 | $29.15 | 4347 |
| 2025-12-09 | -65.08 | $28.26 | 1122 |
| 2025-12-08 | -36.51 | $28.62 | 2147 |
| 2025-12-05 | -23.50 | $28.57 | 5400 |
| 2025-12-04 | -13.89 | $28.68 | 600 |
| 2025-12-03 | -17.01 | $28.59 | 3500 |
| 2025-12-02 | -3.82 | $28.97 | 3543 |
| 2025-12-01 | -3.82 | $28.97 | 1219 |
| 2025-11-28 | -28.52 | $28.08 | — |
| 2025-11-26 | -28.52 | $28.08 | 1100 |
| 2025-11-25 | -28.52 | $28.08 | 3436 |
| 2025-11-24 | -24.71 | $28.18 | 44 |
| 2025-11-21 | -24.71 | $28.18 | 5700 |
| 2025-11-20 | -9.89 | $28.57 | 4800 |
| 2025-11-19 | -19.01 | $28.33 | 4100 |
| 2025-11-18 | -1.14 | $28.80 | 325 |
| 2025-11-17 | -1.14 | $28.80 | 13816 |
| 2025-11-14 | -25.00 | $28.00 | 805 |
| 2025-11-13 | -26.30 | $27.89 | 3422 |
| 2025-11-12 | -8.89 | $28.36 | 3413 |
| 2025-11-11 | -11.87 | $27.83 | 1101 |
| 2025-11-10 | -3.20 | $28.02 | 1300 |
| 2025-11-07 | -45.99 | $26.91 | 10831 |
| 2025-11-06 | -80.75 | $26.26 | 6500 |
| 2025-11-05 | -55.62 | $26.73 | 5000 |
| 2025-11-04 | -49.20 | $26.85 | 2300 |
| 2025-11-03 | -35.83 | $27.10 | 600 |
| 2025-10-31 | -31.38 | $27.19 | 4400 |
| 2025-10-30 | -39.89 | $27.03 | 2600 |
| 2025-10-29 | -57.98 | $26.69 | 3200 |
| 2025-10-28 | -4.26 | $27.70 | 4530 |
| 2025-10-27 | -0.53 | $27.77 | 1200 |
| 2025-10-24 | -3.72 | $27.71 | 4823 |
| 2025-10-23 | -30.32 | $27.21 | 4100 |
| 2025-10-22 | -19.68 | $27.41 | 5100 |
| 2025-10-21 | -63.50 | $26.63 | 1200 |
| 2025-10-20 | -63.32 | $26.85 | 3804 |
| 2025-10-17 | -90.63 | $26.24 | 1900 |
| 2025-10-16 | -100.00 | $25.96 | 4333 |
| 2025-10-15 | -82.21 | $27.45 | — |
| 2025-10-14 | -82.21 | $27.45 | 900 |
| 2025-10-13 | -90.91 | $27.23 | 1231 |
| 2025-10-10 | -100.00 | $27.00 | — |
| 2025-10-09 | -100.00 | $27.00 | 2437 |
| 2025-10-08 | -87.92 | $27.42 | 2400 |
| 2025-10-07 | -99.17 | $27.15 | 2000 |
| 2025-10-06 | -72.92 | $27.78 | 400 |
| 2025-10-03 | -83.75 | $27.52 | — |
| 2025-10-02 | -83.75 | $27.52 | 1019 |
| 2025-10-01 | -100.00 | $27.13 | 3000 |
| 2025-09-30 | -80.25 | $27.62 | 8038 |
| 2025-09-29 | -99.07 | $27.41 | 5727 |
| 2025-09-26 | -100.00 | $27.39 | — |
| 2025-09-25 | -100.00 | $27.39 | 1820 |
| 2025-09-24 | -100.00 | $27.85 | 1521 |
| 2025-09-23 | -97.97 | $28.08 | 8000 |
| 2025-09-22 | -19.85 | $29.53 | 200 |
| 2025-09-19 | -28.29 | $29.53 | 67740 |
| 2025-09-18 | -32.24 | $29.47 | 5700 |
| 2025-09-17 | -48.68 | $29.22 | 10701 |
| 2025-09-16 | -85.53 | $28.66 | 9400 |
| 2025-09-15 | -62.89 | $29.16 | 4400 |
| 2025-09-12 | -65.98 | $29.10 | 3800 |
| 2025-09-11 | -88.60 | $28.70 | 32700 |
| 2025-09-10 | -96.43 | $28.56 | 1214 |
| 2025-09-09 | -98.10 | $28.87 | — |
| 2025-09-08 | -98.20 | $28.87 | 6400 |
| 2025-09-05 | -100.00 | $28.83 | 2703 |
| 2025-09-04 | -91.18 | $29.19 | 1900 |
| 2025-09-03 | -84.31 | $29.33 | 1803 |
| 2025-09-02 | -86.96 | $29.40 | 172 |
| 2025-08-29 | -61.32 | $29.40 | 2417 |
| 2025-08-28 | -63.44 | $29.31 | 3100 |
| 2025-08-27 | -68.87 | $29.08 | 5000 |
| 2025-08-26 | -68.87 | $29.08 | 4719 |
| 2025-08-25 | -70.44 | $29.09 | 15324 |
| 2025-08-22 | -51.11 | $29.96 | 6847 |
| 2025-08-21 | -60.17 | $29.64 | 5700 |
| 2025-08-20 | -64.18 | $29.49 | 7725 |
| 2025-08-19 | -65.39 | $29.48 | 11700 |
| 2025-08-18 | -47.28 | $30.38 | 1104 |
| 2025-08-15 | -53.92 | $30.05 | 9300 |
| 2025-08-14 | -40.44 | $30.72 | — |
| 2025-08-13 | -40.44 | $30.72 | 5400 |
| 2025-08-12 | -37.63 | $30.86 | 15708 |
| 2025-08-11 | -34.41 | $31.02 | 3800 |
| 2025-08-08 | -41.85 | $30.65 | 13937 |
| 2025-08-07 | -55.53 | $29.97 | 11800 |
| 2025-08-06 | -49.50 | $30.27 | 1607 |
| 2025-08-05 | -52.92 | $30.10 | 14114 |
| 2025-08-04 | -75.05 | $29.00 | 500 |
| 2025-08-01 | -100.00 | $30.13 | 5000 |
| 2025-07-31 | -96.49 | $30.53 | 12600 |
| 2025-07-30 | -100.00 | $31.34 | 6100 |
| 2025-07-29 | -50.74 | $32.26 | 3127 |
| 2025-07-28 | -68.38 | $32.02 | 9548 |
| 2025-07-25 | -38.24 | $32.43 | 6744 |
| 2025-07-24 | -45.59 | $32.33 | 8400 |
| 2025-07-23 | -15.83 | $32.73 | 8916 |
| 2025-07-22 | -47.21 | $32.19 | 5746 |
| 2025-07-21 | -46.19 | $31.98 | 4100 |
| 2025-07-18 | -38.16 | $32.08 | 14500 |
| 2025-07-17 | -40.00 | $31.93 | 20600 |
| 2025-07-16 | -48.85 | $31.68 | 6200 |
| 2025-07-15 | -38.98 | $31.80 | 45 |
| 2025-07-14 | -31.77 | $31.80 | 45 |
| 2025-07-11 | -31.77 | $31.80 | 45 |
| 2025-07-10 | -23.33 | $31.80 | 3300 |
| 2025-07-09 | -15.21 | $32.20 | 4200 |
| 2025-07-08 | -12.98 | $32.31 | 5500 |
| 2025-07-07 | -4.87 | $32.71 | 1000 |
| 2025-07-03 | -11.36 | $32.39 | — |
| 2025-07-02 | -11.36 | $32.39 | 17000 |
| 2025-07-01 | 0.00 | $32.95 | — |
| 2025-06-30 | 0.00 | $32.95 | 3600 |
| 2025-06-27 | -5.48 | $31.99 | 3800 |
| 2025-06-26 | 0.00 | $31.85 | 1800 |
| 2025-06-25 | 0.00 | $31.56 | 400 |
| 2025-06-24 | 0.00 | $31.45 | 4600 |
| 2025-06-23 | -0.86 | $31.02 | 4200 |
| 2025-06-20 | -2.39 | $30.83 | 7300 |
| 2025-06-18 | -0.91 | $30.81 | 7500 |
| 2025-06-17 | 0.00 | $30.35 | 60 |
| 2025-06-16 | 0.00 | $30.35 | 4118 |
| 2025-06-13 | -12.89 | $29.45 | 3300 |
| 2025-06-12 | -6.27 | $29.64 | 1800 |
| 2025-06-11 | -8.71 | $29.57 | 1800 |
| 2025-06-10 | -8.71 | $29.57 | 2536 |
| 2025-06-09 | -8.31 | $29.57 | 1239 |
| 2025-06-06 | -11.34 | $29.28 | 3100 |
| 2025-06-05 | -6.57 | $29.44 | 1900 |
| 2025-06-04 | -8.66 | $29.37 | 2523 |
| 2025-06-03 | -8.66 | $29.37 | 12600 |
| 2025-06-02 | -1.49 | $29.61 | 2600 |
| 2025-05-30 | -6.27 | $29.45 | 7262 |
| 2025-05-29 | -0.35 | $29.17 | 13809 |
| 2025-05-28 | -6.45 | $28.92 | 1639 |
| 2025-05-27 | -1.79 | $29.05 | 17100 |
| 2025-05-23 | -25.15 | $27.56 | — |
| 2025-05-22 | -25.15 | $27.56 | 7600 |
| 2025-05-21 | -20.96 | $27.63 | 2227 |
| 2025-05-20 | -42.74 | $26.95 | 11200 |
| 2025-05-19 | -33.11 | $27.00 | 300 |
| 2025-05-16 | -2.36 | $27.91 | 13600 |
| 2025-05-15 | -12.59 | $27.34 | 5033 |
| 2025-05-14 | -9.07 | $27.25 | 9900 |
| 2025-05-13 | -12.99 | $27.06 | 3149 |
| 2025-05-12 | -18.14 | $26.81 | 401 |
| 2025-05-09 | -28.45 | $26.31 | 5200 |
| 2025-05-08 | -10.31 | $27.19 | 5000 |
| 2025-05-07 | -10.52 | $27.06 | 9217 |
| 2025-05-06 | -9.85 | $27.10 | — |
| 2025-05-05 | -9.85 | $27.10 | 4300 |
| 2025-05-02 | -10.02 | $27.09 | 8116 |
| 2025-05-01 | -4.67 | $27.41 | 800 |
| 2025-04-30 | -11.66 | $26.93 | 12947 |
| 2025-04-29 | -2.87 | $27.45 | 28722 |
| 2025-04-28 | -10.14 | $27.02 | 21600 |
| 2025-04-25 | 0.00 | $26.51 | — |
| 2025-04-24 | 0.00 | $26.51 | 21231 |
| 2025-04-23 | -3.25 | $25.57 | 2800 |
| 2025-04-22 | -17.00 | $25.02 | 4028 |
| 2025-04-21 | -5.63 | $25.05 | 1500 |
| 2025-04-17 | -4.51 | $25.09 | 13326 |
| 2025-04-16 | -11.50 | $24.47 | 32529 |
| 2025-04-15 | -29.07 | $23.92 | — |
| 2025-04-14 | -29.07 | $23.92 | 10305 |
| 2025-04-11 | -47.52 | $23.20 | 9515 |
| 2025-04-10 | -51.60 | $23.06 | 10200 |
| 2025-04-09 | -66.18 | $22.56 | 8200 |
| 2025-04-08 | -78.43 | $22.14 | 7320 |
| 2025-04-07 | -59.18 | $22.80 | 4600 |
| 2025-04-04 | -51.90 | $23.05 | 7100 |
| 2025-04-03 | -14.87 | $24.32 | 3608 |
| 2025-04-02 | -5.54 | $24.64 | 1400 |
| 2025-04-01 | 0.00 | $24.52 | 8500 |
| 2025-03-31 | -15.20 | $23.52 | 3930 |
| 2025-03-28 | -20.80 | $23.38 | 10200 |
| 2025-03-27 | -24.80 | $23.28 | 6813 |
| 2025-03-26 | -36.80 | $22.98 | 9300 |
| 2025-03-25 | -40.22 | $23.02 | 548 |
| 2025-03-24 | -55.09 | $22.68 | 4000 |
| 2025-03-21 | -60.20 | $22.59 | 1803 |
| 2025-03-20 | -62.01 | $22.65 | 1336 |
| 2025-03-19 | -65.88 | $22.55 | 10400 |
| 2025-03-18 | -73.29 | $22.30 | 13100 |
| 2025-03-17 | -57.32 | $23.09 | 17600 |
| 2025-03-14 | -72.26 | $22.78 | 1800 |
| 2025-03-13 | -88.04 | $22.16 | 8245 |
| 2025-03-12 | -91.86 | $22.01 | — |
| 2025-03-11 | -91.86 | $22.01 | 300 |
| 2025-03-10 | -91.86 | $22.01 | 2900 |
| 2025-03-07 | -93.40 | $22.93 | 14800 |
| 2025-03-06 | -73.96 | $23.49 | 1800 |
| 2025-03-05 | -68.04 | $23.64 | 900 |
| 2025-03-04 | -81.10 | $23.26 | 9000 |
| 2025-03-03 | -71.20 | $23.00 | 3238 |
| 2025-02-28 | -51.90 | $23.71 | — |
| 2025-02-27 | -51.90 | $23.71 | 8003 |
| 2025-02-26 | -48.10 | $23.85 | 13327 |
| 2025-02-25 | -46.74 | $23.90 | 3300 |
| 2025-02-24 | -33.42 | $24.39 | 3200 |
| 2025-02-21 | -25.27 | $24.69 | — |
| 2025-02-20 | -25.27 | $24.69 | 15307 |
| 2025-02-19 | -34.51 | $24.35 | 2000 |
| 2025-02-18 | -7.07 | $25.36 | 78600 |
| 2025-02-14 | 0.00 | $25.62 | 9417 |
| 2025-02-13 | -56.23 | $23.45 | 3300 |
| 2025-02-12 | -51.88 | $23.60 | 2505 |
| 2025-02-11 | -59.71 | $23.33 | 1944 |
| 2025-02-10 | -50.43 | $23.65 | 5700 |
| 2025-02-07 | -50.72 | $23.64 | 46300 |
| 2025-02-06 | -66.49 | $23.22 | 9107 |
| 2025-02-05 | -81.08 | $22.71 | 5902 |
| 2025-02-04 | -76.38 | $23.05 | 4342 |
| 2025-02-03 | -93.35 | $22.26 | 8800 |
| 2025-01-31 | -97.47 | $22.90 | 7110 |
| 2025-01-30 | -100.00 | $23.44 | 1721 |
| 2025-01-29 | -100.00 | $23.44 | 6100 |
| 2025-01-28 | -88.27 | $24.27 | 4300 |
| 2025-01-27 | -92.96 | $24.11 | 2304 |
| 2025-01-24 | -84.46 | $24.40 | 3029 |
| 2025-01-23 | -80.06 | $24.55 | 6208 |
| 2025-01-22 | -82.70 | $24.46 | 8847 |
| 2025-01-21 | -68.64 | $24.98 | 19700 |
| 2025-01-17 | -65.61 | $25.39 | 4400 |
| 2025-01-16 | -85.11 | $24.61 | 7149 |
| 2025-01-15 | -82.29 | $24.75 | 43134 |
| 2025-01-14 | -84.31 | $24.65 | 5700 |
| 2025-01-13 | -94.97 | $24.12 | 11000 |
| 2025-01-10 | -100.00 | $24.58 | 3030 |
| 2025-01-08 | -86.10 | $25.76 | 2000 |
| 2025-01-07 | -100.00 | $25.84 | 4122 |
| 2025-01-06 | -91.08 | $26.44 | 5600 |
| 2025-01-03 | -82.35 | $26.75 | 40 |
| 2025-01-02 | -82.35 | $26.75 | 4700 |
| 2024-12-31 | -66.76 | $27.28 | 3748 |
| 2024-12-30 | -77.65 | $26.91 | 8300 |
| 2024-12-27 | -100.00 | $26.22 | 5700 |
| 2024-12-26 | -99.00 | $26.57 | 200 |
| 2024-12-24 | -99.00 | $26.57 | 705 |
| 2024-12-23 | -86.38 | $26.95 | 1105 |
| 2024-12-20 | -100.00 | $26.98 | 1041 |
| 2024-12-19 | -100.00 | $27.20 | 2400 |
| 2024-12-18 | -96.97 | $27.63 | 2938 |
| 2024-12-17 | -35.86 | $28.84 | 222 |
| 2024-12-16 | -42.42 | $28.71 | 55 |
| 2024-12-13 | -42.42 | $28.71 | 8718 |
| 2024-12-12 | -56.06 | $28.44 | 2300 |
| 2024-12-11 | -59.60 | $28.37 | 2644 |
| 2024-12-10 | -13.13 | $29.29 | 200 |
| 2024-12-09 | -20.00 | $29.29 | 44331 |
| 2024-12-06 | -32.53 | $29.25 | 2247 |
| 2024-12-05 | -53.95 | $29.55 | 6600 |
| 2024-12-04 | -68.60 | $28.92 | 539 |
| 2024-12-03 | -65.12 | $29.07 | 1712 |
| 2024-12-02 | -58.14 | $29.37 | 1000 |
| 2024-11-29 | -70.47 | $28.84 | 4431 |
| 2024-11-27 | -78.14 | $28.51 | 12200 |
| 2024-11-26 | -91.40 | $27.94 | 9000 |
| 2024-11-25 | -97.30 | $27.90 | 4006 |
| 2024-11-22 | -90.44 | $28.18 | 24630 |
| 2024-11-21 | -89.71 | $28.21 | 6216 |
| 2024-11-20 | -98.04 | $27.87 | 1426 |
| 2024-11-19 | -95.59 | $27.97 | 2800 |
| 2024-11-18 | -100.00 | $27.95 | 76 |
| 2024-11-15 | -100.00 | $27.95 | 7808 |
| 2024-11-14 | -92.86 | $28.87 | 3900 |
| 2024-11-13 | -100.00 | $28.56 | 1823 |
| 2024-11-12 | -95.42 | $28.89 | 4223 |
| 2024-11-11 | -83.71 | $29.72 | 2500 |
| 2024-11-08 | -91.52 | $29.37 | 7629 |
| 2024-11-07 | -42.82 | $31.62 | 1500 |
| 2024-11-06 | -65.05 | $30.66 | — |
| 2024-11-05 | -65.05 | $30.66 | 4500 |
| 2024-11-04 | -78.70 | $30.07 | 10400 |
| 2024-11-01 | -91.67 | $29.51 | 3305 |
| 2024-10-31 | -95.37 | $29.35 | 1000 |
| 2024-10-30 | -92.63 | $30.20 | 1100 |
| 2024-10-29 | -100.00 | $29.94 | 3227 |
| 2024-10-28 | -100.00 | $30.33 | 4738 |
| 2024-10-25 | -98.05 | $30.46 | 5400 |
| 2024-10-24 | -100.00 | $30.40 | 9501 |
| 2024-10-23 | -100.00 | $30.49 | 9336 |
| 2024-10-22 | -44.44 | $32.15 | 2300 |
| 2024-10-21 | -19.19 | $32.90 | 5000 |
| 2024-10-18 | -19.19 | $32.90 | 4500 |
| 2024-10-17 | -19.19 | $32.90 | 12243 |
| 2024-10-16 | -5.83 | $32.44 | 700 |
| 2024-10-15 | -2.17 | $32.44 | 7600 |
| 2024-10-14 | -6.27 | $31.81 | 100 |
| 2024-10-11 | -6.27 | $31.81 | 7131 |
| 2024-10-10 | -31.96 | $30.50 | 1700 |
| 2024-10-09 | -31.96 | $30.50 | 2400 |
| 2024-10-08 | -26.67 | $30.77 | 1800 |
| 2024-10-07 | -26.67 | $30.77 | 6820 |
| 2024-10-04 | -7.84 | $31.73 | 1000 |
| 2024-10-03 | -8.82 | $31.68 | — |
| 2024-10-02 | -8.82 | $31.68 | 1100 |
| 2024-10-01 | -8.82 | $31.68 | 1000 |
| 2024-09-30 | -8.82 | $31.68 | 700 |
| 2024-09-27 | -14.12 | $31.41 | 2700 |
| 2024-09-26 | -13.33 | $31.45 | 400 |
| 2024-09-25 | -13.33 | $31.45 | 327 |
| 2024-09-24 | -10.20 | $31.61 | 3200 |
| 2024-09-23 | -2.55 | $32.00 | 8200 |
| 2024-09-20 | 0.00 | $32.13 | 10600 |
| 2024-09-19 | -6.21 | $30.96 | 6110 |
| 2024-09-18 | -20.05 | $30.38 | 17528 |
| 2024-09-17 | -40.76 | $29.83 | 3100 |
| 2024-09-16 | -50.73 | $29.49 | 1500 |
| 2024-09-13 | -50.73 | $29.49 | 1500 |
| 2024-09-12 | -50.73 | $29.49 | 8100 |
| 2024-09-11 | -66.28 | $28.96 | 7600 |
| 2024-09-10 | -63.34 | $29.06 | 4300 |
| 2024-09-09 | -63.34 | $29.06 | 11548 |
| 2024-09-06 | -100.00 | $29.05 | 3433 |
| 2024-09-05 | -72.02 | $30.01 | 900 |
| 2024-09-04 | -65.41 | $30.01 | 800 |
| 2024-09-03 | -56.22 | $30.18 | 1700 |
| 2024-08-30 | -25.95 | $30.74 | 1200 |
| 2024-08-29 | -18.92 | $30.87 | 2045 |
| 2024-08-28 | -67.77 | $30.54 | 1400 |
| 2024-08-27 | -74.78 | $30.50 | 4200 |
| 2024-08-26 | -65.18 | $30.93 | 2100 |
| 2024-08-23 | -78.79 | $30.32 | 1300 |
| 2024-08-22 | -78.79 | $30.32 | 1100 |
| 2024-08-21 | -82.81 | $30.14 | 600 |
| 2024-08-20 | -82.81 | $30.14 | 1600 |
| 2024-08-19 | -82.81 | $30.14 | 100 |
| 2024-08-16 | -82.81 | $30.14 | 1500 |
| 2024-08-15 | -78.79 | $30.32 | 1600 |
| 2024-08-14 | -78.79 | $30.32 | 5207 |
| 2024-08-13 | -94.42 | $29.62 | 800 |
| 2024-08-12 | -94.42 | $29.62 | 2200 |
| 2024-08-09 | -94.20 | $29.63 | 4100 |
| 2024-08-08 | -94.20 | $29.63 | 6000 |
| 2024-08-07 | -75.89 | $30.45 | 15514 |
| 2024-08-06 | -79.95 | $30.58 | 23123 |
| 2024-08-05 | -67.24 | $31.10 | 101 |
| 2024-08-02 | -65.79 | $31.10 | 10914 |
| 2024-08-01 | -20.33 | $33.00 | 2600 |
| 2024-07-31 | 0.00 | $33.85 | 1300 |
| 2024-07-30 | 0.00 | $33.24 | 5530 |
| 2024-07-29 | -8.09 | $31.89 | 3200 |
| 2024-07-26 | -8.09 | $31.89 | 1200 |
| 2024-07-25 | -8.09 | $31.89 | 800 |
| 2024-07-24 | -8.09 | $31.89 | 6600 |
| 2024-07-23 | -1.51 | $31.75 | 3200 |
| 2024-07-22 | 0.00 | $31.80 | 9002 |
| 2024-07-19 | -27.56 | $30.74 | 2311 |
| 2024-07-18 | -22.44 | $30.90 | 3783 |
| 2024-07-17 | -5.52 | $31.39 | 4757 |
| 2024-07-16 | 0.00 | $31.47 | 5094 |
| 2024-07-15 | -35.13 | $31.01 | 6628 |
| 2024-07-12 | -55.38 | $30.22 | 2093 |
| 2024-07-11 | -52.31 | $30.34 | 2390 |
| 2024-07-10 | -54.10 | $30.27 | 2015 |
| 2024-07-08 | -51.79 | $30.36 | 5990 |
| 2024-07-05 | -69.49 | $29.67 | 712 |
| 2024-07-03 | -46.15 | $30.58 | 220 |
| 2024-07-02 | -61.03 | $30.00 | 4292 |
| 2024-07-01 | -100.00 | $28.48 | 118 |
| 2024-06-28 | -67.74 | $30.28 | 1325 |
| 2024-06-27 | -92.58 | $29.51 | 1499 |
| 2024-06-26 | -81.61 | $29.85 | 1792 |
| 2024-06-25 | -70.97 | $30.18 | — |
| 2024-06-24 | -70.97 | $30.18 | 1600 |
| 2024-06-21 | -70.97 | $30.18 | 9212 |
| 2024-06-20 | -55.16 | $30.67 | 2000 |
| 2024-06-18 | -58.38 | $30.67 | 7652 |
| 2024-06-17 | -81.15 | $30.00 | 1626 |
| 2024-06-13 | -87.50 | $29.80 | 2780 |
| 2024-06-12 | -48.32 | $31.43 | 3596 |
| 2024-06-07 | -53.61 | $31.21 | 4550 |
| 2024-06-05 | -60.58 | $30.92 | 6814 |
| 2024-06-04 | -69.95 | $30.53 | 12028 |
| 2024-06-03 | -91.59 | $29.63 | 5773 |
| 2024-05-31 | -98.08 | $29.36 | 2564 |
| 2024-05-30 | -97.36 | $29.39 | 2760 |
| 2024-05-29 | -95.19 | $29.48 | 1587 |
| 2024-05-24 | -77.40 | $30.22 | 2174 |
| 2024-05-23 | -100.00 | $29.28 | 4535 |
| 2024-05-22 | -81.27 | $30.36 | 4478 |
| 2024-05-21 | -68.34 | $30.85 | 6433 |
| 2024-05-20 | -61.71 | $30.99 | 2423 |
| 2024-05-17 | -49.87 | $31.46 | 2128 |
| 2024-05-15 | -44.33 | $31.68 | 5288 |
| 2024-05-14 | -36.27 | $32.00 | 1104 |
| 2024-05-13 | -22.42 | $32.55 | 1623 |
| 2024-05-10 | -8.56 | $33.10 | 2254 |
| 2024-05-07 | 0.00 | $33.44 | 2121 |
| 2024-05-06 | 0.00 | $33.23 | 4267 |
| 2024-05-03 | -9.21 | $32.82 | 8104 |
| 2024-05-02 | -22.33 | $31.14 | 6763 |
| 2024-04-30 | -34.88 | $30.87 | 2981 |
| 2024-04-29 | -35.81 | $30.85 | 1812 |
| 2024-04-26 | -6.51 | $31.48 | 3792 |
| 2024-04-24 | -20.59 | $31.36 | 1388 |
| 2024-04-23 | -23.95 | $31.28 | 5263 |
| 2024-04-22 | -42.02 | $30.85 | 1757 |
| 2024-04-19 | -60.47 | $30.49 | 3692 |
| 2024-04-18 | -76.74 | $30.07 | 7685 |
| 2024-04-17 | -88.85 | $29.76 | 2618 |
| 2024-04-16 | -96.62 | $29.56 | 659 |
| 2024-04-15 | -92.83 | $29.80 | 5535 |
| 2024-04-12 | -99.20 | $29.64 | 6257 |
| 2024-04-11 | -81.55 | $30.23 | 2500 |
| 2024-04-09 | -84.09 | $30.65 | 2596 |
| 2024-04-08 | -82.29 | $30.71 | 1636 |
| 2024-04-05 | -77.60 | $30.80 | 2694 |
| 2024-04-04 | -100.00 | $30.37 | 1911 |
| 2024-04-03 | -88.94 | $30.77 | 4679 |
| 2024-04-02 | -85.77 | $30.85 | 1871 |
| 2024-04-01 | -100.00 | $30.51 | 5372 |
| 2024-03-28 | -100.00 | $30.67 | 6369 |
| 2024-03-27 | -97.71 | $31.19 | 4474 |
| 2024-03-26 | -90.63 | $31.45 | 1350 |
| 2024-03-25 | -65.58 | $31.49 | 1386 |
| 2024-03-22 | -59.91 | $31.60 | 1372 |
| 2024-03-21 | -39.63 | $32.04 | 1436 |
| 2024-03-20 | -52.04 | $31.75 | 1008 |
| 2024-03-19 | -46.93 | $31.83 | 3004 |
| 2024-03-18 | -26.74 | $31.98 | 8689 |
| 2024-03-14 | -34.02 | $31.58 | 1894 |
| 2024-03-13 | -40.72 | $31.32 | 1795 |
| 2024-03-12 | -34.11 | $31.44 | 1891 |
| 2024-03-11 | -21.91 | $31.66 | 1695 |
| 2024-03-07 | -10.78 | $32.29 | 3842 |
| 2024-03-05 | -27.21 | $31.36 | 7805 |
| 2024-03-04 | -7.42 | $32.48 | 4700 |
| 2024-03-01 | -3.00 | $32.73 | 4003 |
| 2024-02-29 | -1.77 | $32.80 | 3107 |
| 2024-02-28 | 0.00 | $32.70 | 12954 |
| 2024-02-27 | 0.00 | $32.34 | 4915 |
| 2024-02-26 | 0.00 | $31.93 | 4600 |
| 2024-02-23 | 0.00 | $31.93 | 5058 |
| 2024-02-22 | 0.00 | $31.52 | 1487 |
| 2024-02-21 | -2.61 | $30.73 | 1879 |
| 2024-02-20 | 0.00 | $30.80 | 464 |
| 2024-02-16 | 0.00 | $30.69 | — |
| 2024-02-15 | 0.00 | $30.69 | 3899 |
| 2024-02-14 | 0.00 | $30.58 | 5673 |
| 2024-02-13 | -18.35 | $29.45 | 4088 |
| 2024-02-12 | -21.55 | $29.26 | 7311 |
| 2024-02-09 | -8.64 | $28.62 | 16637 |
| 2024-02-08 | -27.72 | $27.39 | 13879 |
| 2024-02-07 | -10.10 | $28.07 | 14942 |
| 2024-02-06 | -15.29 | $27.87 | 6945 |
| 2024-02-05 | -21.24 | $27.64 | 9934 |
| 2024-02-02 | -19.17 | $27.72 | 5730 |
| 2024-02-01 | -10.88 | $28.04 | 11872 |
| 2024-01-31 | -10.36 | $28.06 | 949 |
| 2024-01-30 | -1.55 | $28.40 | 4024 |
| 2024-01-29 | -10.88 | $28.04 | 2083 |
| 2024-01-26 | -2.33 | $28.37 | 4042 |
| 2024-01-25 | -2.92 | $27.92 | 8478 |
| 2024-01-24 | -10.53 | $27.49 | 10024 |
| 2024-01-23 | 0.00 | $27.72 | 36918 |
| 2024-01-22 | 0.00 | $26.25 | 34173 |
| 2024-01-19 | -5.32 | $26.15 | 4130 |
| 2024-01-18 | -78.68 | $24.64 | 2000 |
| 2024-01-17 | -66.24 | $24.64 | 1079 |
| 2024-01-16 | -64.96 | $24.67 | 2462 |
| 2024-01-12 | -45.59 | $25.00 | 676 |
| 2024-01-11 | -43.66 | $25.02 | 1584 |
| 2024-01-10 | -13.43 | $25.83 | 5569 |
| 2024-01-09 | -6.34 | $26.02 | 3591 |
| 2024-01-08 | 0.00 | $26.19 | 6690 |
| 2024-01-05 | 0.00 | $26.04 | 5175 |
| 2024-01-04 | -22.94 | $25.29 | 2464 |
| 2024-01-03 | -32.47 | $25.07 | 7862 |
| 2024-01-02 | -18.61 | $25.39 | 3993 |
| 2023-12-29 | -3.90 | $25.73 | 1548 |
| 2023-12-28 | -5.63 | $25.69 | 3977 |
| 2023-12-27 | -6.06 | $25.68 | 5848 |
| 2023-12-26 | -0.98 | $25.53 | — |
| 2023-12-22 | -0.98 | $25.53 | 1068 |
| 2023-12-21 | 0.00 | $25.55 | 2337 |
| 2023-12-20 | -46.91 | $24.37 | 5810 |
| 2023-12-19 | -29.01 | $24.66 | 4206 |
| 2023-12-18 | -74.69 | $23.92 | 26437 |
| 2023-12-15 | -75.93 | $23.90 | 4794 |
| 2023-12-14 | -67.90 | $24.03 | 4485 |
| 2023-12-13 | -58.62 | $23.94 | 6325 |
| 2023-12-12 | -63.55 | $23.84 | 1095 |
| 2023-12-11 | -13.78 | $24.78 | 1600 |
| 2023-12-08 | -13.11 | $24.78 | 300 |
| 2023-12-07 | -13.11 | $24.78 | 4874 |
| 2023-12-06 | -14.98 | $24.73 | 1715 |
| 2023-12-05 | -10.11 | $24.86 | 2500 |
| 2023-12-04 | -10.11 | $24.86 | 658 |
| 2023-12-01 | -11.99 | $24.81 | — |
| 2023-11-30 | -10.67 | $24.81 | 2907 |
| 2023-11-29 | 0.00 | $25.13 | 3532 |
| 2023-11-28 | 0.00 | $24.93 | 7430 |
| 2023-11-27 | -4.51 | $24.62 | 7806 |
| 2023-11-24 | -29.24 | $23.90 | 1400 |
| 2023-11-22 | -27.14 | $23.82 | 201 |
| 2023-11-21 | -33.55 | $23.60 | 1900 |
| 2023-11-20 | -33.55 | $23.60 | 1867 |
| 2023-11-17 | -27.14 | $23.82 | — |
| 2023-11-16 | -27.14 | $23.82 | 1381 |
| 2023-11-15 | -48.13 | $23.10 | 5400 |
| 2023-11-14 | -48.00 | $23.10 | 17744 |
| 2023-11-13 | -61.22 | $22.65 | 5898 |
| 2023-11-10 | -62.72 | $22.60 | 5806 |
| 2023-11-09 | -15.78 | $24.21 | 1287 |
| 2023-11-08 | -18.90 | $24.10 | 8208 |
| 2023-11-07 | -8.20 | $24.47 | 6583 |
| 2023-11-06 | -14.32 | $24.26 | 4929 |
| 2023-11-03 | 0.00 | $24.38 | 4982 |
| 2023-11-02 | -1.81 | $22.95 | 20937 |
| 2023-11-01 | -68.67 | $21.84 | — |
| 2023-10-31 | -68.70 | $21.84 | 674 |
| 2023-10-30 | -61.45 | $21.96 | 8168 |
| 2023-10-27 | -45.78 | $22.22 | 29185 |
| 2023-10-26 | -100.00 | $21.32 | 12231 |
| 2023-10-25 | -53.29 | $22.14 | 2174 |
| 2023-10-24 | -57.73 | $22.07 | 2306 |
| 2023-10-23 | -75.11 | $21.98 | 1443 |
| 2023-10-20 | -68.31 | $22.22 | 10043 |
| 2023-10-19 | -49.29 | $22.71 | 2733 |
| 2023-10-18 | -50.68 | $22.75 | 5717 |
| 2023-10-17 | -82.46 | $21.92 | 2500 |
| 2023-10-16 | -82.46 | $21.92 | 4300 |
| 2023-10-13 | -82.53 | $21.92 | 1908 |
| 2023-10-12 | -67.18 | $22.37 | — |
| 2023-10-11 | -67.18 | $22.37 | 5523 |
| 2023-10-10 | -46.47 | $22.98 | 6181 |
| 2023-10-09 | -54.28 | $22.75 | 1286 |
| 2023-10-06 | -88.05 | $21.76 | 6551 |
| 2023-10-05 | -83.82 | $21.88 | 1778 |
| 2023-10-04 | -92.29 | $21.63 | 5032 |
| 2023-10-03 | -100.00 | $21.40 | 3225 |
| 2023-10-02 | -100.00 | $21.68 | 2372 |
| 2023-09-29 | -98.58 | $22.35 | 10317 |
| 2023-09-28 | -81.08 | $22.72 | 1227 |
| 2023-09-27 | -100.00 | $22.34 | 2751 |
| 2023-09-26 | -83.83 | $22.82 | 4085 |
| 2023-09-25 | -20.15 | $23.98 | 8000 |
| 2023-09-22 | -20.15 | $23.98 | 100 |
| 2023-09-21 | -20.15 | $23.98 | 12817 |
| 2023-09-20 | 0.00 | $24.35 | 3895 |
| 2023-09-19 | -10.18 | $24.09 | 5819 |
| 2023-09-18 | -15.14 | $24.00 | 9393 |
| 2023-09-15 | -43.24 | $23.51 | 20830 |
| 2023-09-14 | -31.77 | $23.71 | 18942 |
| 2023-09-13 | -29.48 | $23.75 | 3100 |
| 2023-09-12 | -31.98 | $23.75 | 5702 |
| 2023-09-11 | -79.63 | $23.30 | 11408 |
| 2023-09-08 | -100.00 | $22.52 | 9019 |
| 2023-09-07 | -98.39 | $22.87 | 2061 |
| 2023-09-06 | -99.23 | $22.84 | 6337 |
| 2023-09-05 | -100.00 | $22.81 | 5019 |
| 2023-09-01 | -83.03 | $23.58 | 2520 |
| 2023-08-31 | -77.96 | $23.75 | 1216 |
| 2023-08-30 | -67.96 | $24.08 | 2085 |
| 2023-08-29 | -77.84 | $23.75 | 3803 |
| 2023-08-28 | -87.11 | $23.44 | 3961 |
| 2023-08-25 | -91.90 | $23.28 | 2652 |
| 2023-08-24 | -79.94 | $23.68 | — |
| 2023-08-23 | -83.10 | $23.68 | 3414 |
| 2023-08-22 | -98.27 | $23.08 | — |
| 2023-08-21 | -98.47 | $23.08 | 750 |
| 2023-08-18 | -100.00 | $23.05 | 1290 |
| 2023-08-17 | -99.76 | $23.68 | 2370 |
| 2023-08-16 | -100.00 | $23.76 | 805 |
| 2023-08-15 | -97.43 | $23.92 | 3305 |
| 2023-08-14 | -67.27 | $25.29 | 2415 |
| 2023-08-11 | -47.37 | $26.19 | 1896 |
| 2023-08-10 | -95.12 | $24.04 | 601 |
| 2023-08-09 | -89.14 | $24.31 | 1202 |
| 2023-08-08 | -100.00 | $24.37 | 279 |
| 2023-08-07 | -88.19 | $24.98 | 100 |
| 2023-08-04 | -88.11 | $24.98 | 1219 |
| 2023-08-03 | -99.54 | $24.89 | 2944 |
| 2023-08-02 | -100.00 | $24.95 | 177 |
| 2023-08-01 | -100.00 | $25.36 | 1002 |
| 2023-07-31 | -98.95 | $25.45 | 248 |
| 2023-07-28 | -98.96 | $25.45 | 1429 |
| 2023-07-27 | -94.00 | $26.75 | 4516 |
| 2023-07-26 | -78.89 | $27.07 | 1563 |
| 2023-07-25 | -99.72 | $26.92 | 8235 |
| 2023-07-24 | -45.13 | $27.90 | 2625 |
| 2023-07-21 | -39.92 | $28.03 | 1596 |
| 2023-07-20 | -40.17 | $28.08 | 1282 |
| 2023-07-19 | -33.34 | $28.27 | 2803 |
| 2023-07-18 | -34.06 | $28.26 | 592 |
| 2023-07-17 | -34.55 | $28.25 | — |
| 2023-07-14 | -28.25 | $28.25 | — |
| 2023-07-13 | -29.37 | $28.25 | 412 |
| 2023-07-12 | -29.25 | $28.25 | 388 |
| 2023-07-11 | -68.95 | $27.25 | 800 |
| 2023-07-10 | -58.89 | $27.50 | 2279 |
| 2023-07-07 | -58.89 | $27.50 | 34802 |
| 2023-07-06 | -63.24 | $27.39 | 424 |
| 2023-07-05 | -38.34 | $28.02 | 506 |
| 2023-07-03 | -11.46 | $28.70 | — |
| 2023-06-30 | -7.90 | $28.70 | 515 |
| 2023-06-29 | -14.99 | $28.44 | — |
| 2023-06-28 | -13.54 | $28.44 | 282 |
| 2023-06-27 | -15.53 | $28.33 | 592 |
| 2023-06-26 | -15.81 | $28.32 | 115 |
| 2023-06-23 | -5.19 | $28.77 | 596 |
| 2023-06-22 | -2.97 | $28.86 | 300 |
| 2023-06-21 | -0.81 | $28.95 | 440 |
| 2023-06-20 | -8.46 | $28.62 | — |
| 2023-06-16 | -8.46 | $28.62 | — |
| 2023-06-15 | -8.48 | $28.62 | 1076 |
| 2023-06-14 | -8.45 | $28.62 | 1104 |
| 2023-06-13 | -2.72 | $28.30 | 536 |
| 2023-06-12 | 0.00 | $27.80 | 3721 |
| 2023-06-09 | 0.00 | $27.75 | — |
| 2023-06-08 | 0.00 | $27.75 | 100 |
| 2023-06-07 | 0.00 | $27.75 | 851 |
| 2023-06-06 | -1.15 | $27.27 | 1109 |
| 2023-06-05 | -15.13 | $26.75 | 3260 |
| 2023-06-02 | -49.39 | $25.32 | — |
| 2023-06-01 | -36.61 | $25.32 | — |
| 2023-05-31 | -36.61 | $25.32 | 944 |
| 2023-05-30 | -47.10 | $24.75 | 1559 |
| 2023-05-26 | -40.94 | $25.09 | — |
| 2023-05-25 | -40.93 | $25.09 | 351 |
| 2023-05-24 | -49.64 | $24.62 | 2502 |
| 2023-05-23 | -25.06 | $25.94 | 1300 |
| 2023-05-22 | -15.12 | $26.48 | — |
| 2023-05-19 | -15.12 | $26.48 | — |
| 2023-05-18 | -15.11 | $26.48 | 300 |
| 2023-05-17 | 0.00 | $27.30 | — |
| 2023-05-16 | 0.00 | $27.30 | 1005 |
| 2023-05-15 | -2.39 | $26.80 | 782 |
| 2023-05-12 | -12.37 | $26.14 | 1178 |
| 2023-05-11 | 0.00 | $25.33 | 295 |
| 2023-05-10 | -0.61 | $25.14 | 6384 |
| 2023-05-09 | 0.00 | $24.32 | 428 |
| 2023-05-08 | -0.49 | $23.94 | 4147 |
| 2023-05-05 | -21.86 | $23.50 | 977 |
| 2023-05-04 | -94.17 | $22.01 | 329 |
| 2023-05-03 | -77.15 | $22.73 | — |
| 2023-05-02 | -84.97 | $22.73 | 2128 |
| 2023-05-01 | -61.42 | $23.36 | 624 |
| 2023-04-28 | -62.99 | $23.32 | 1409 |
| 2023-04-27 | -94.76 | $22.47 | 304 |
| 2023-04-26 | -97.75 | $22.39 | 620 |
| 2023-04-25 | -100.00 | $22.76 | 216 |
| 2023-04-24 | -94.88 | $22.96 | 100 |
| 2023-04-21 | -83.95 | $22.96 | 592 |
| 2023-04-20 | -59.43 | $23.55 | 2254 |
| 2023-04-19 | -39.73 | $23.84 | — |
| 2023-04-18 | -39.73 | $23.84 | 471 |
| 2023-04-17 | -50.43 | $23.53 | 209 |
| 2023-04-14 | -51.37 | $23.50 | 152 |
| 2023-04-13 | -35.96 | $23.95 | 100 |
| 2023-04-12 | -47.95 | $23.60 | 100 |
| 2023-04-11 | -38.06 | $23.89 | 112 |
| 2023-04-10 | -60.96 | $23.22 | — |
| 2023-04-06 | -60.96 | $23.22 | 1017 |
| 2023-04-05 | -58.53 | $24.08 | — |
| 2023-04-04 | -58.53 | $24.09 | 626 |
| 2023-04-03 | -55.43 | $24.24 | 3194 |
| 2023-03-31 | -50.89 | $24.45 | 590 |
| 2023-03-30 | -71.15 | $23.48 | 403 |
| 2023-03-29 | -85.30 | $22.86 | — |
| 2023-03-28 | -88.48 | $22.86 | 100 |
| 2023-03-27 | -88.63 | $22.85 | 143 |
| 2023-03-24 | -85.67 | $23.05 | 1536 |
| 2023-03-23 | -92.91 | $22.56 | — |
| 2023-03-22 | -92.91 | $22.56 | 974 |
| 2023-03-21 | -97.33 | $23.00 | 331 |
| 2023-03-20 | -98.23 | $23.02 | 450 |
| 2023-03-17 | -95.37 | $23.19 | 422 |
| 2023-03-16 | -95.27 | $23.41 | 1878 |
| 2023-03-15 | -100.00 | $23.84 | — |
| 2023-03-14 | -100.00 | $23.85 | 260 |
| 2023-03-13 | -100.00 | $24.35 | 473 |
| 2023-03-10 | -98.58 | $24.78 | 2290 |
| 2023-03-09 | -66.17 | $26.92 | 100 |
| 2023-03-08 | -76.36 | $26.92 | — |
| 2023-03-07 | -76.36 | $26.92 | — |
| 2023-03-06 | -76.36 | $26.92 | — |
| 2023-03-03 | -77.76 | $26.80 | 2500 |
| 2023-03-02 | -71.21 | $27.34 | 8029 |
| 2023-03-01 | -57.07 | $28.49 | 3900 |
| 2023-02-28 | -94.72 | $25.42 | 10200 |
| 2023-02-27 | -100.00 | $24.99 | — |
| 2023-02-24 | -100.00 | $24.99 | 414 |
| 2023-02-23 | -99.55 | $25.74 | 923 |
| 2023-02-22 | -99.99 | $26.57 | — |
| 2023-02-21 | -100.00 | $26.57 | 682 |
| 2023-02-17 | -99.37 | $27.58 | 853 |
| 2023-02-16 | -96.80 | $27.82 | 1269 |
| 2023-02-15 | -100.00 | $27.96 | 556 |
| 2023-02-14 | -92.06 | $28.78 | 3038 |
| 2023-02-13 | -92.21 | $28.78 | 634 |
| 2023-02-10 | -100.00 | $28.95 | 1304 |
| 2023-02-09 | -100.00 | $29.56 | 1244 |
| 2023-02-08 | -29.02 | $33.15 | 1064 |
| 2023-02-07 | -78.38 | $31.57 | — |
| 2023-02-06 | -78.83 | $31.56 | 916 |
| 2023-02-03 | -48.89 | $32.56 | — |
| 2023-02-02 | -48.88 | $32.56 | 700 |
| 2023-02-01 | -81.38 | $31.48 | 400 |
| 2023-01-31 | -81.38 | $31.48 | 8158 |
| 2023-01-30 | -95.20 | $31.02 | 778 |
| 2023-01-27 | -100.00 | $31.23 | 477 |
| 2023-01-26 | -100.00 | $31.75 | 1402 |
| 2023-01-25 | -98.57 | $32.12 | 981 |
| 2023-01-24 | -96.94 | $32.45 | 437 |
| 2023-01-23 | -86.88 | $32.63 | 3407 |
| 2023-01-20 | -44.28 | $33.40 | 5375 |
| 2023-01-19 | -94.58 | $32.49 | 6227 |
| 2023-01-18 | -51.25 | $33.27 | 613 |
| 2023-01-17 | -39.58 | $33.48 | 4840 |
| 2023-01-13 | -23.19 | $33.77 | 4124 |
| 2023-01-12 | -45.94 | $33.37 | 10284 |
| 2023-01-11 | -72.85 | $33.20 | 2794 |
| 2023-01-10 | -12.50 | $34.02 | 2929 |
| 2023-01-09 | -18.67 | $33.92 | 18623 |
| 2023-01-06 | -58.50 | $33.32 | 2913 |
| 2023-01-05 | -90.63 | $32.83 | 3184 |
| 2023-01-04 | -28.37 | $33.60 | 4595 |
| 2023-01-03 | -8.84 | $33.97 | 1944 |
| 2022-12-30 | -52.51 | $33.15 | — |
| 2022-12-29 | -45.29 | $33.15 | 300 |
| 2022-12-28 | -38.48 | $33.15 | 4965 |
| 2022-12-27 | -34.62 | $33.20 | — |
| 2022-12-23 | -34.38 | $33.20 | — |
| 2022-12-22 | -34.40 | $33.19 | 4790 |
| 2022-12-21 | -17.92 | $33.65 | 1045 |
| 2022-12-20 | -14.45 | $33.74 | — |
| 2022-12-19 | -14.45 | $33.74 | — |
| 2022-12-16 | -14.45 | $33.74 | 650 |
| 2022-12-15 | -6.57 | $33.96 | 1263 |
| 2022-12-14 | -0.94 | $33.50 | 100 |
| 2022-12-13 | -0.94 | $33.50 | — |
| 2022-12-12 | -0.94 | $33.50 | 731 |
| 2022-12-09 | -29.27 | $32.74 | — |
| 2022-12-08 | -40.28 | $32.74 | — |
| 2022-12-07 | -40.28 | $32.74 | 1700 |
| 2022-12-06 | -61.84 | $32.26 | 500 |
| 2022-12-05 | -25.78 | $33.07 | 900 |
| 2022-12-02 | -19.59 | $33.12 | 1000 |
| 2022-12-01 | -32.55 | $31.96 | — |
| 2022-11-30 | -29.25 | $31.96 | 402 |
| 2022-11-29 | -38.60 | $31.42 | 229 |
| 2022-11-28 | -38.93 | $31.40 | — |
| 2022-11-25 | -38.93 | $31.40 | 100 |
| 2022-11-23 | -36.69 | $31.40 | — |
| 2022-11-22 | -33.97 | $31.40 | 100 |
| 2022-11-21 | -32.22 | $31.40 | 662 |
| 2022-11-18 | -12.27 | $32.65 | — |
| 2022-11-17 | -11.40 | $32.65 | — |
| 2022-11-16 | -11.40 | $32.65 | — |
| 2022-11-15 | -11.39 | $32.65 | 911 |
| 2022-11-14 | -3.87 | $33.30 | — |
| 2022-11-11 | -3.87 | $33.30 | 103 |
| 2022-11-10 | 0.00 | $33.65 | 11403 |
| 2022-11-09 | -13.49 | $32.36 | 14000 |
| 2022-11-08 | -13.01 | $32.36 | 669 |
| 2022-11-07 | -5.38 | $33.07 | 1743 |
| 2022-11-04 | 0.00 | $31.35 | 793 |
| 2022-11-03 | -12.88 | $28.46 | 424 |
| 2022-11-02 | -12.23 | $28.50 | 2818 |
| 2022-11-01 | -20.85 | $27.95 | 100 |
| 2022-10-31 | -1.41 | $29.19 | 970 |
| 2022-10-28 | 0.00 | $28.24 | 575 |
| 2022-10-27 | -4.95 | $27.52 | 1192 |
| 2022-10-26 | -10.14 | $27.03 | 2962 |
| 2022-10-25 | 0.00 | $26.67 | 863 |
| 2022-10-24 | -13.91 | $25.52 | 1145 |
| 2022-10-21 | -32.54 | $24.88 | — |
| 2022-10-20 | -32.54 | $24.88 | — |
| 2022-10-19 | -32.54 | $24.88 | 719 |
| 2022-10-18 | -40.82 | $24.60 | — |
| 2022-10-17 | -40.82 | $24.60 | 2104 |
| 2022-10-14 | -32.62 | $24.88 | 2500 |
| 2022-10-13 | -14.48 | $25.50 | 445 |
| 2022-10-12 | -65.37 | $24.27 | 241 |
| 2022-10-11 | -60.99 | $24.48 | 1804 |
| 2022-10-10 | -93.27 | $22.90 | 200 |
| 2022-10-07 | -50.47 | $25.00 | — |
| 2022-10-06 | -50.47 | $25.00 | — |
| 2022-10-05 | -50.47 | $25.00 | — |
| 2022-10-04 | -50.47 | $25.00 | — |
| 2022-10-03 | -50.47 | $25.00 | 1277 |
| 2022-09-30 | -66.17 | $24.23 | 2612 |
| 2022-09-29 | -70.45 | $24.02 | 220 |
| 2022-09-28 | -66.47 | $24.22 | 1600 |
| 2022-09-27 | -100.00 | $22.57 | 2900 |
| 2022-09-26 | -100.00 | $22.57 | — |
| 2022-09-23 | -100.00 | $22.57 | 1322 |
| 2022-09-22 | -100.00 | $23.18 | 2126 |
| 2022-09-21 | -90.56 | $24.48 | 900 |
| 2022-09-20 | -100.00 | $23.95 | 1504 |
| 2022-09-19 | -96.71 | $24.82 | 3586 |
| 2022-09-16 | -100.00 | $24.94 | 512 |
| 2022-09-15 | -63.97 | $27.48 | — |
| 2022-09-14 | -64.72 | $27.48 | — |
| 2022-09-13 | -64.71 | $27.48 | 380 |
| 2022-09-12 | -67.42 | $27.36 | — |
| 2022-09-09 | -72.68 | $27.36 | 104 |
| 2022-09-08 | -93.16 | $25.90 | — |
| 2022-09-07 | -93.16 | $25.90 | 600 |
| 2022-09-06 | -84.04 | $26.55 | — |
| 2022-09-02 | -84.04 | $26.55 | 100 |
| 2022-09-01 | -100.00 | $25.41 | 558 |
| 2022-08-31 | -100.00 | $26.41 | 256 |
| 2022-08-30 | -99.24 | $27.30 | 159 |
| 2022-08-29 | -84.85 | $28.06 | 1543 |
| 2022-08-26 | -80.86 | $28.40 | 525 |
| 2022-08-25 | -58.60 | $29.54 | — |
| 2022-08-24 | -57.66 | $29.54 | 421 |
| 2022-08-23 | -71.57 | $28.79 | 1100 |
| 2022-08-22 | -58.28 | $29.39 | 405 |
| 2022-08-19 | -42.76 | $30.04 | 254 |
| 2022-08-18 | -23.90 | $31.14 | 490 |
| 2022-08-17 | -22.76 | $31.15 | 6560 |
| 2022-08-16 | -21.91 | $31.20 | 377 |
| 2022-08-15 | -22.06 | $31.10 | 1610 |
| 2022-08-12 | -4.99 | $32.20 | 210 |
| 2022-08-11 | -3.79 | $32.22 | 420 |
| 2022-08-10 | 0.00 | $32.54 | 881 |
| 2022-08-09 | 0.00 | $32.47 | 528 |
| 2022-08-08 | 0.00 | $32.00 | 1082 |
| 2022-08-05 | -3.52 | $30.93 | 1612 |
| 2022-08-04 | 0.00 | $28.53 | — |
| 2022-08-03 | 0.00 | $28.53 | 344 |
| 2022-08-02 | -21.31 | $27.42 | 445 |
| 2022-08-01 | -5.34 | $28.10 | — |
| 2022-07-29 | -5.34 | $28.10 | 2215 |
| 2022-07-28 | -3.25 | $27.95 | 2130 |
| 2022-07-27 | -2.42 | $27.30 | 348 |
| 2022-07-26 | -1.49 | $27.13 | 1000 |
| 2022-07-25 | -28.10 | $26.68 | — |
| 2022-07-22 | -28.10 | $26.68 | 1851 |
| 2022-07-21 | -34.99 | $26.43 | — |
| 2022-07-20 | -34.99 | $26.43 | 5000 |
| 2022-07-19 | -46.56 | $26.01 | 100 |
| 2022-07-18 | -54.82 | $25.71 | 152 |
| 2022-07-15 | -63.91 | $25.38 | 836 |
| 2022-07-14 | -90.92 | $25.14 | 7900 |
| 2022-07-13 | -90.92 | $25.14 | — |
| 2022-07-12 | -90.91 | $25.14 | 13808 |
| 2022-07-11 | -84.29 | $25.32 | 2936 |
| 2022-07-08 | -81.51 | $25.47 | 19192 |
| 2022-07-07 | -85.73 | $25.40 | — |
| 2022-07-06 | -85.73 | $25.40 | — |
| 2022-07-05 | -85.73 | $25.40 | 360 |
| 2022-07-01 | -43.61 | $26.95 | 466 |
| 2022-06-30 | -76.03 | $25.76 | — |
| 2022-06-29 | -76.03 | $25.76 | 2238 |
| 2022-06-28 | -59.41 | $26.37 | 1550 |
| 2022-06-27 | -27.54 | $27.54 | 1033 |
| 2022-06-24 | -40.64 | $27.06 | 1300 |
| 2022-06-23 | -84.47 | $25.45 | 478 |
| 2022-06-22 | -69.49 | $26.00 | 1900 |
| 2022-06-21 | -69.49 | $26.00 | 352 |
| 2022-06-17 | -98.91 | $24.92 | 570 |
| 2022-06-16 | -96.69 | $25.00 | 778 |
| 2022-06-15 | -79.02 | $25.65 | 1900 |
| 2022-06-14 | -81.22 | $25.57 | 3262 |
| 2022-06-13 | -46.88 | $26.83 | — |
| 2022-06-10 | -46.88 | $26.83 | 400 |
| 2022-06-09 | -8.05 | $28.10 | 100 |
| 2022-06-08 | 0.00 | $28.55 | — |
| 2022-06-07 | -0.78 | $27.81 | 4801 |
| 2022-06-06 | -1.72 | $27.47 | — |
| 2022-06-03 | -2.35 | $27.47 | — |
| 2022-06-02 | -2.35 | $27.47 | — |
| 2022-06-01 | -2.35 | $27.47 | 1116 |
| 2022-05-31 | -0.64 | $27.55 | 2400 |
| 2022-05-27 | -33.71 | $26.00 | 400 |
| 2022-05-26 | -33.71 | $26.00 | 600 |
| 2022-05-25 | -49.89 | $25.24 | 2800 |
| 2022-05-24 | -54.20 | $25.04 | 100 |
| 2022-05-23 | -57.61 | $24.88 | 1300 |
| 2022-05-20 | -22.87 | $26.51 | — |
| 2022-05-19 | -22.87 | $26.51 | 800 |
| 2022-05-18 | -24.33 | $26.44 | 600 |
| 2022-05-17 | -18.18 | $26.73 | 400 |
| 2022-05-16 | -29.10 | $26.22 | 1070 |
| 2022-05-13 | -24.75 | $26.42 | 520 |
| 2022-05-12 | -90.81 | $23.32 | 1852 |
| 2022-05-11 | -88.24 | $23.45 | 3900 |
| 2022-05-10 | -85.68 | $23.57 | 6487 |
| 2022-05-09 | -12.25 | $27.01 | 7193 |
| 2022-05-06 | -6.62 | $27.27 | 610 |
| 2022-05-05 | -58.63 | $24.70 | 1104 |
| 2022-05-04 | -63.07 | $24.51 | 1675 |
| 2022-05-03 | -90.69 | $23.33 | 3401 |
| 2022-05-02 | -100.00 | $22.96 | 2594 |
| 2022-04-29 | -49.80 | $26.27 | 199 |
| 2022-04-28 | -100.00 | $25.01 | — |
| 2022-04-27 | -100.00 | $25.01 | 116 |
| 2022-04-26 | -100.00 | $25.50 | 100 |
| 2022-04-25 | -23.69 | $27.03 | 700 |
| 2022-04-22 | -75.29 | $25.97 | 1500 |
| 2022-04-21 | -30.73 | $26.89 | 400 |
| 2022-04-20 | -43.21 | $26.63 | 480 |
| 2022-04-19 | -58.91 | $26.30 | 900 |
| 2022-04-18 | -47.32 | $26.54 | — |
| 2022-04-14 | -47.32 | $26.54 | 200 |
| 2022-04-13 | -81.54 | $25.56 | 200 |
| 2022-04-12 | -37.88 | $26.11 | 1400 |
| 2022-04-11 | -23.91 | $26.42 | — |
| 2022-04-08 | -23.91 | $26.42 | 2500 |
| 2022-04-07 | -30.65 | $26.11 | 2000 |
| 2022-04-06 | -5.87 | $27.25 | 100 |
| 2022-04-05 | 0.00 | $27.52 | — |
| 2022-04-04 | 0.00 | $27.52 | 1700 |
| 2022-04-01 | 0.00 | $27.51 | 112 |
| 2022-03-31 | -0.44 | $27.48 | 620 |
| 2022-03-30 | -0.81 | $27.20 | — |
| 2022-03-29 | -0.81 | $27.20 | 673 |
| 2022-03-28 | -28.89 | $25.99 | 1605 |
| 2022-03-25 | -23.04 | $26.56 | — |
| 2022-03-24 | -27.56 | $26.56 | 1201 |
| 2022-03-23 | -20.00 | $26.94 | 4720 |
| 2022-03-22 | -59.98 | $25.45 | — |
| 2022-03-21 | -61.84 | $25.53 | 500 |
| 2022-03-18 | -66.45 | $25.52 | — |
| 2022-03-17 | -71.74 | $25.11 | 100 |
| 2022-03-16 | -88.57 | $23.81 | 211 |
| 2022-03-15 | -100.00 | $22.92 | 1611 |
| 2022-03-14 | -96.39 | $23.49 | 200 |
| 2022-03-11 | -95.05 | $23.77 | 266 |
| 2022-03-10 | -98.97 | $23.34 | 228 |
| 2022-03-09 | -100.00 | $23.20 | 220 |
| 2022-03-08 | -100.00 | $23.27 | 4251 |
| 2022-03-07 | -100.00 | $23.42 | 2550 |
| 2022-03-04 | -100.00 | $23.98 | 3148 |
| 2022-03-03 | -98.64 | $25.74 | 657 |
| 2022-03-02 | -93.57 | $26.59 | 9900 |
| 2022-03-01 | -95.50 | $26.52 | 8000 |
| 2022-02-28 | -99.61 | $26.89 | 3651 |
| 2022-02-25 | -89.56 | $27.95 | 166 |
| 2022-02-24 | -99.70 | $26.92 | 1400 |
| 2022-02-23 | -98.36 | $29.18 | 400 |
| 2022-02-22 | -91.07 | $29.76 | 1404 |
| 2022-02-18 | -81.36 | $30.67 | 575 |
| 2022-02-17 | -89.88 | $30.01 | 2900 |
| 2022-02-16 | -100.00 | $29.92 | 500 |
| 2022-02-15 | -100.00 | $30.00 | 1800 |
| 2022-02-14 | -100.00 | $30.52 | 800 |
| 2022-02-11 | -54.49 | $34.64 | 185 |
| 2022-02-10 | -3.46 | $36.85 | — |
| 2022-02-09 | -29.46 | $36.85 | 1100 |
| 2022-02-08 | -53.75 | $35.41 | 3200 |
| 2022-02-07 | -69.19 | $34.49 | — |
| 2022-02-04 | -69.19 | $34.49 | 400 |
| 2022-02-03 | -81.14 | $33.78 | 800 |
| 2022-02-02 | -69.87 | $34.45 | 1000 |
| 2022-02-01 | -66.70 | $34.64 | 1700 |
| 2022-01-31 | -80.64 | $33.81 | 3400 |
| 2022-01-28 | -94.39 | $32.99 | 4100 |
| 2022-01-27 | -89.06 | $33.31 | 35368 |
| 2022-01-26 | -85.20 | $33.54 | 3807 |
| 2022-01-25 | -88.48 | $33.34 | 7855 |
| 2022-01-24 | -97.78 | $32.79 | 2166 |
| 2022-01-21 | -91.38 | $35.04 | 1900 |
| 2022-01-20 | -65.81 | $36.03 | 6067 |
| 2022-01-19 | -77.69 | $35.57 | 3652 |
| 2022-01-18 | -49.55 | $35.85 | 1492 |
| 2022-01-14 | -43.71 | $36.17 | 3936 |
| 2022-01-13 | -45.50 | $36.07 | 365 |
| 2022-01-12 | -46.22 | $36.03 | 854 |
| 2022-01-11 | -27.03 | $36.36 | 1800 |
| 2022-01-10 | -44.96 | $35.04 | 1103 |
| 2022-01-07 | -34.03 | $35.84 | 3250 |
| 2022-01-06 | 0.00 | $38.34 | 300 |
| 2022-01-05 | -1.15 | $37.79 | 450 |
| 2022-01-04 | 0.00 | $37.87 | 310 |
| 2022-01-03 | -1.20 | $37.59 | — |
| 2021-12-31 | -1.20 | $37.59 | 400 |
| 2021-12-30 | -3.30 | $37.45 | 900 |
| 2021-12-29 | 0.00 | $37.67 | 700 |
| 2021-12-28 | -36.01 | $34.70 | 400 |
| 2021-12-27 | -2.11 | $36.66 | — |
| 2021-12-23 | -2.11 | $36.66 | 300 |
| 2021-12-22 | -2.31 | $36.62 | 400 |
| 2021-12-21 | -24.25 | $35.56 | 1800 |
| 2021-12-20 | -37.27 | $35.15 | 400 |
| 2021-12-17 | -48.31 | $34.42 | 300 |
| 2021-12-16 | -34.85 | $35.31 | 2800 |
| 2021-12-15 | -61.20 | $33.57 | 3300 |
| 2021-12-14 | -61.74 | $33.53 | 4000 |
| 2021-12-13 | -89.47 | $33.15 | 1900 |
| 2021-12-10 | -75.00 | $33.87 | 500 |
| 2021-12-09 | -62.56 | $34.49 | 200 |
| 2021-12-08 | -52.71 | $34.98 | — |
| 2021-12-07 | -52.71 | $34.98 | 5300 |
| 2021-12-06 | -69.99 | $34.12 | 7600 |
| 2021-12-03 | -92.55 | $33.04 | 5600 |
| 2021-12-02 | -80.48 | $34.04 | 4300 |
| 2021-12-01 | -91.58 | $33.46 | 9000 |
| 2021-11-30 | -73.01 | $34.43 | 9300 |
| 2021-11-29 | -72.82 | $34.44 | 1200 |
| 2021-11-26 | -51.04 | $35.58 | 8200 |
| 2021-11-24 | -34.93 | $36.42 | 1600 |
| 2021-11-23 | -50.74 | $35.59 | 3700 |
| 2021-11-22 | -12.04 | $37.62 | 500 |
| 2021-11-19 | -16.17 | $37.40 | 400 |
| 2021-11-18 | -33.21 | $36.51 | 3100 |
| 2021-11-17 | -45.84 | $35.85 | 2500 |
| 2021-11-16 | -69.17 | $34.63 | 2700 |
| 2021-11-15 | -73.21 | $34.42 | 1800 |
| 2021-11-12 | -90.24 | $33.53 | 1500 |
| 2021-11-11 | -100.00 | $33.50 | 1300 |
| 2021-11-10 | -78.48 | $34.42 | 800 |
| 2021-11-09 | -53.23 | $35.65 | 3100 |
| 2021-11-08 | -29.55 | $36.75 | 9900 |
| 2021-11-05 | -6.23 | $37.93 | 1800 |
| 2021-11-04 | -17.62 | $36.41 | 1200 |
| 2021-11-03 | -6.04 | $36.35 | 1200 |
| 2021-11-02 | -17.97 | $35.52 | 3200 |
| 2021-11-01 | -21.91 | $35.33 | 1200 |
| 2021-10-29 | -49.04 | $34.02 | — |
| 2021-10-28 | -49.04 | $34.02 | 3900 |
| 2021-10-27 | -52.37 | $33.86 | 400 |
| 2021-10-26 | -31.77 | $34.85 | 300 |
| 2021-10-25 | -43.50 | $34.29 | 200 |
| 2021-10-22 | -25.49 | $35.16 | 3000 |
| 2021-10-21 | -3.21 | $35.21 | 2000 |
| 2021-10-20 | -14.91 | $34.70 | — |
| 2021-10-19 | -14.91 | $34.70 | 4700 |
| 2021-10-18 | -13.56 | $34.75 | — |
| 2021-10-15 | -15.84 | $34.75 | 400 |
| 2021-10-14 | -43.09 | $33.88 | 300 |
| 2021-10-13 | -41.96 | $33.93 | 200 |
| 2021-10-12 | -60.15 | $33.19 | 300 |
| 2021-10-11 | -55.61 | $33.37 | — |
| 2021-10-08 | -55.61 | $33.37 | — |
| 2021-10-07 | -57.72 | $33.37 | 600 |
| 2021-10-06 | -100.00 | $31.56 | 600 |
| 2021-10-05 | -82.75 | $32.63 | 3900 |
| 2021-10-04 | -100.00 | $31.92 | 5900 |
| 2021-10-01 | -93.42 | $33.58 | 1300 |
| 2021-09-30 | -88.73 | $33.81 | 21900 |
| 2021-09-29 | -76.12 | $34.41 | 800 |
| 2021-09-28 | -92.28 | $33.64 | 1300 |
| 2021-09-27 | -81.63 | $34.15 | 14600 |
| 2021-09-24 | -65.97 | $34.90 | 400 |
| 2021-09-23 | -69.73 | $34.72 | — |
| 2021-09-22 | -69.73 | $34.72 | 600 |
| 2021-09-21 | -97.60 | $33.38 | 1200 |
| 2021-09-20 | -89.75 | $33.76 | 1800 |
| 2021-09-17 | -51.57 | $35.59 | 1300 |
| 2021-09-16 | -53.03 | $35.52 | 2800 |
| 2021-09-15 | -66.60 | $34.87 | 1200 |
| 2021-09-14 | -69.10 | $34.75 | 3700 |
| 2021-09-13 | -100.00 | $34.16 | 5700 |
| 2021-09-10 | -76.44 | $35.84 | 200 |
| 2021-09-09 | -82.13 | $35.80 | 2000 |
| 2021-09-08 | -69.27 | $36.55 | 2900 |
| 2021-09-07 | -50.73 | $37.30 | 1100 |
| 2021-09-03 | -31.75 | $38.06 | 5000 |
| 2021-09-02 | -40.32 | $37.72 | 5600 |
| 2021-09-01 | -58.86 | $36.97 | 1600 |
| 2021-08-31 | -70.70 | $36.27 | 3000 |
| 2021-08-30 | -54.82 | $36.96 | 1200 |
| 2021-08-27 | -73.72 | $36.14 | 900 |
| 2021-08-26 | -73.72 | $36.14 | 200 |
| 2021-08-25 | -68.88 | $36.35 | 200 |
| 2021-08-24 | -70.95 | $36.26 | 300 |
| 2021-08-23 | -71.76 | $36.22 | 1300 |
| 2021-08-20 | -80.41 | $35.85 | 3200 |
| 2021-08-19 | -75.56 | $36.06 | 7900 |
| 2021-08-18 | -68.83 | $36.35 | 52300 |
| 2021-08-17 | -54.82 | $36.96 | 23600 |
| 2021-08-16 | -23.46 | $37.98 | 2800 |
| 2021-08-13 | -23.74 | $37.96 | 2700 |
| 2021-08-12 | -14.85 | $38.46 | 6900 |
| 2021-08-11 | -8.62 | $38.62 | 300 |
| 2021-08-10 | -18.44 | $37.97 | 600 |
| 2021-08-09 | 0.00 | $39.12 | 1100 |
| 2021-08-06 | -11.65 | $37.75 | 1300 |
| 2021-08-05 | 0.00 | $38.33 | 2800 |
| 2021-08-04 | -25.95 | $36.32 | 2000 |
| 2021-08-03 | -13.55 | $36.97 | 2600 |
| 2021-08-02 | -12.98 | $37.00 | — |
| 2021-07-30 | -12.98 | $37.00 | 4300 |
| 2021-07-29 | -0.70 | $36.99 | 1100 |
| 2021-07-28 | -11.83 | $36.48 | 1800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.56
2026-07-24
Close Price
$30.38
Vol: 3000Average Directional Index - Detailed Analysis
Minimum
7.47
Average
19.14
Maximum
49.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.56 | $30.38 | 3000 |
| 2026-07-23 | 10.65 | $29.99 | 800 |
| 2026-07-22 | 10.39 | $30.37 | 24324 |
| 2026-07-21 | 10.39 | $30.81 | 1700 |
| 2026-07-20 | 10.72 | $31.41 | 325 |
| 2026-07-17 | 10.99 | $31.41 | 2522 |
| 2026-07-16 | 11.27 | $31.48 | 17014 |
| 2026-07-15 | 11.53 | $31.95 | 1041 |
| 2026-07-14 | 11.30 | $31.00 | 300 |
| 2026-07-13 | 11.80 | $31.00 | 24904 |
| 2026-07-10 | 12.32 | $30.98 | 8700 |
| 2026-07-09 | 12.89 | $31.95 | 120326 |
| 2026-07-08 | 12.21 | $31.85 | 13700 |
| 2026-07-07 | 11.57 | $31.84 | — |
| 2026-07-06 | 10.88 | $31.84 | 100 |
| 2026-07-02 | 10.15 | $31.96 | 919 |
| 2026-07-01 | 9.38 | $31.50 | 201 |
| 2026-06-30 | 8.85 | $31.20 | 7741 |
| 2026-06-29 | 8.51 | $31.02 | 13046 |
| 2026-06-26 | 8.26 | $30.36 | 8144 |
| 2026-06-25 | 8.50 | $29.32 | 4 |
| 2026-06-24 | 8.18 | $29.32 | 4 |
| 2026-06-23 | 7.83 | $29.32 | 6300 |
| 2026-06-22 | 7.47 | $30.16 | 4 |
| 2026-06-18 | 7.78 | $30.16 | 5511 |
| 2026-06-17 | 8.11 | $30.55 | 100 |
| 2026-06-16 | 8.26 | $30.55 | 600 |
| 2026-06-15 | 8.43 | $30.55 | 23202 |
| 2026-06-12 | 8.60 | $30.32 | 600 |
| 2026-06-11 | 8.97 | $30.32 | 57210 |
| 2026-06-10 | 9.35 | $30.91 | 10200 |
| 2026-06-09 | 9.25 | $30.36 | — |
| 2026-06-08 | 9.64 | $30.36 | 11200 |
| 2026-06-05 | 10.05 | $29.92 | 9030 |
| 2026-06-04 | 10.35 | $29.81 | 11625 |
| 2026-06-03 | 10.67 | $29.32 | 9202 |
| 2026-06-02 | 10.44 | $29.22 | 1300 |
| 2026-06-01 | 10.09 | $29.73 | 100 |
| 2026-05-29 | 10.07 | $29.73 | 39700 |
| 2026-05-28 | 10.05 | $30.15 | 104223 |
| 2026-05-27 | 10.02 | $30.00 | 300 |
| 2026-05-26 | 10.43 | $30.00 | 5300 |
| 2026-05-22 | 10.87 | $29.82 | 3238 |
| 2026-05-21 | 11.37 | $29.93 | 400 |
| 2026-05-20 | 11.47 | $29.94 | 1500 |
| 2026-05-19 | 11.56 | $29.94 | 20800 |
| 2026-05-18 | 11.67 | $29.69 | 1000 |
| 2026-05-15 | 11.72 | $29.90 | 10800 |
| 2026-05-14 | 11.89 | $30.05 | 20700 |
| 2026-05-13 | 12.15 | $29.93 | 5539 |
| 2026-05-12 | 12.35 | $30.47 | 17148 |
| 2026-05-11 | 12.84 | $30.67 | 17800 |
| 2026-05-08 | 13.45 | $30.80 | 50400 |
| 2026-05-07 | 12.98 | $31.84 | 17812 |
| 2026-05-06 | 13.01 | $32.87 | 178 |
| 2026-05-05 | 13.69 | $32.87 | 178 |
| 2026-05-04 | 14.41 | $32.87 | 22100 |
| 2026-05-01 | 15.16 | $33.00 | 5000 |
| 2026-04-30 | 15.94 | $32.38 | 19900 |
| 2026-04-29 | 16.41 | $32.75 | 8938 |
| 2026-04-28 | 16.96 | $31.72 | 5400 |
| 2026-04-27 | 17.01 | $32.52 | 44628 |
| 2026-04-24 | 17.50 | $34.12 | 100 |
| 2026-04-23 | 17.68 | $34.12 | 3500 |
| 2026-04-22 | 17.87 | $34.53 | 9100 |
| 2026-04-21 | 17.73 | $34.70 | 16 |
| 2026-04-20 | 17.43 | $34.70 | 9909 |
| 2026-04-17 | 17.12 | $34.59 | 9200 |
| 2026-04-16 | 16.85 | $34.42 | 9546 |
| 2026-04-15 | 16.64 | $33.08 | 40 |
| 2026-04-14 | 17.18 | $33.08 | 40 |
| 2026-04-13 | 17.75 | $33.08 | 9400 |
| 2026-04-10 | 18.35 | $32.81 | 14913 |
| 2026-04-09 | 19.11 | $32.99 | 60 |
| 2026-04-08 | 19.80 | $32.99 | 24200 |
| 2026-04-07 | 20.53 | $30.39 | 7800 |
| 2026-04-06 | 20.08 | $30.30 | 6006 |
| 2026-04-02 | 19.62 | $30.40 | 2915 |
| 2026-04-01 | 19.06 | $30.36 | 5631 |
| 2026-03-31 | 18.47 | $30.74 | 100 |
| 2026-03-30 | 18.02 | $30.74 | 5902 |
| 2026-03-27 | 17.54 | $31.45 | 300 |
| 2026-03-26 | 17.37 | $31.45 | 300 |
| 2026-03-25 | 17.19 | $31.45 | 2300 |
| 2026-03-24 | 17.00 | $31.70 | 4238 |
| 2026-03-23 | 16.89 | $31.73 | 11700 |
| 2026-03-20 | 16.76 | $31.32 | 47100 |
| 2026-03-19 | 16.37 | $31.45 | 6134 |
| 2026-03-18 | 16.06 | $32.70 | 3705 |
| 2026-03-17 | 16.26 | $32.48 | 800 |
| 2026-03-16 | 16.34 | $32.48 | 4400 |
| 2026-03-13 | 16.43 | $31.95 | 2201 |
| 2026-03-12 | 16.21 | $32.44 | 200 |
| 2026-03-11 | 16.18 | $32.44 | 1836 |
| 2026-03-10 | 16.15 | $32.51 | 200 |
| 2026-03-09 | 16.14 | $32.00 | 1600 |
| 2026-03-06 | 16.13 | $33.18 | 2 |
| 2026-03-05 | 16.66 | $33.18 | 300 |
| 2026-03-04 | 17.21 | $33.18 | 3200 |
| 2026-03-03 | 17.80 | $33.60 | 8624 |
| 2026-03-02 | 18.49 | $34.77 | 7830 |
| 2026-02-27 | 19.15 | $33.17 | 200 |
| 2026-02-26 | 19.73 | $33.17 | 200 |
| 2026-02-25 | 20.33 | $33.17 | 4900 |
| 2026-02-24 | 20.96 | $34.00 | 200 |
| 2026-02-23 | 21.29 | $34.00 | 200 |
| 2026-02-20 | 21.64 | $34.00 | 7502 |
| 2026-02-19 | 22.00 | $34.82 | 1142 |
| 2026-02-18 | 21.84 | $35.71 | 1525 |
| 2026-02-17 | 21.15 | $36.25 | 23527 |
| 2026-02-13 | 20.16 | $36.11 | 26618 |
| 2026-02-12 | 19.13 | $32.79 | 3400 |
| 2026-02-11 | 19.80 | $32.33 | 3743 |
| 2026-02-10 | 20.79 | $32.50 | — |
| 2026-02-09 | 20.93 | $32.50 | 1500 |
| 2026-02-06 | 21.08 | $32.21 | 4300 |
| 2026-02-05 | 21.40 | $32.25 | 800 |
| 2026-02-04 | 21.70 | $32.35 | 6000 |
| 2026-02-03 | 22.03 | $30.73 | 6210 |
| 2026-02-02 | 22.98 | $30.94 | 12500 |
| 2026-01-30 | 24.07 | $30.23 | — |
| 2026-01-29 | 24.66 | $30.23 | 5211 |
| 2026-01-28 | 25.28 | $31.56 | 100 |
| 2026-01-27 | 26.33 | $31.56 | 100 |
| 2026-01-26 | 27.44 | $31.56 | 100 |
| 2026-01-23 | 28.61 | $31.56 | 1600 |
| 2026-01-22 | 29.84 | $31.81 | 3600 |
| 2026-01-21 | 30.55 | $31.84 | 6500 |
| 2026-01-20 | 31.33 | $32.67 | 2237 |
| 2026-01-16 | 31.45 | $32.94 | 1600 |
| 2026-01-15 | 31.36 | $33.84 | 3100 |
| 2026-01-14 | 30.31 | $32.32 | 100 |
| 2026-01-13 | 29.88 | $32.32 | 1007 |
| 2026-01-12 | 29.43 | $32.83 | 3010 |
| 2026-01-09 | 28.32 | $32.54 | 300 |
| 2026-01-08 | 27.27 | $32.54 | 4544 |
| 2026-01-07 | 26.17 | $32.10 | 7000 |
| 2026-01-06 | 25.24 | $32.61 | 14321 |
| 2026-01-05 | 24.11 | $32.38 | 18633 |
| 2026-01-02 | 22.70 | $31.25 | 200 |
| 2025-12-31 | 22.11 | $31.25 | 200 |
| 2025-12-30 | 21.49 | $31.25 | 3100 |
| 2025-12-29 | 20.83 | $31.34 | 4217 |
| 2025-12-26 | 20.03 | $31.42 | 200 |
| 2025-12-24 | 19.09 | $31.42 | 2830 |
| 2025-12-23 | 18.09 | $31.57 | 200 |
| 2025-12-22 | 16.88 | $31.57 | 8200 |
| 2025-12-19 | 15.59 | $31.41 | 200 |
| 2025-12-18 | 14.46 | $31.41 | 4500 |
| 2025-12-17 | 13.26 | $30.95 | 10900 |
| 2025-12-16 | 12.24 | $30.12 | 5028 |
| 2025-12-15 | 11.63 | $28.91 | 1907 |
| 2025-12-12 | 11.88 | $29.02 | — |
| 2025-12-11 | 12.04 | $29.02 | 2800 |
| 2025-12-10 | 12.21 | $29.15 | 4347 |
| 2025-12-09 | 12.39 | $28.26 | 1122 |
| 2025-12-08 | 12.74 | $28.62 | 2147 |
| 2025-12-05 | 13.24 | $28.57 | 5400 |
| 2025-12-04 | 13.81 | $28.68 | 600 |
| 2025-12-03 | 14.30 | $28.59 | 3500 |
| 2025-12-02 | 14.82 | $28.97 | 3543 |
| 2025-12-01 | 15.02 | $28.97 | 1219 |
| 2025-11-28 | 15.24 | $28.08 | — |
| 2025-11-26 | 15.80 | $28.08 | 1100 |
| 2025-11-25 | 16.39 | $28.08 | 3436 |
| 2025-11-24 | 17.00 | $28.18 | 44 |
| 2025-11-21 | 17.73 | $28.18 | 5700 |
| 2025-11-20 | 18.50 | $28.57 | 4800 |
| 2025-11-19 | 19.24 | $28.33 | 4100 |
| 2025-11-18 | 20.06 | $28.80 | 325 |
| 2025-11-17 | 20.45 | $28.80 | 13816 |
| 2025-11-14 | 20.85 | $28.00 | 805 |
| 2025-11-13 | 21.85 | $27.89 | 3422 |
| 2025-11-12 | 22.87 | $28.36 | 3413 |
| 2025-11-11 | 23.70 | $27.83 | 1101 |
| 2025-11-10 | 24.76 | $28.02 | 1300 |
| 2025-11-07 | 26.02 | $26.91 | 10831 |
| 2025-11-06 | 26.30 | $26.26 | 6500 |
| 2025-11-05 | 25.88 | $26.73 | 5000 |
| 2025-11-04 | 25.68 | $26.85 | 2300 |
| 2025-11-03 | 25.54 | $27.10 | 600 |
| 2025-10-31 | 25.61 | $27.19 | 4400 |
| 2025-10-30 | 25.78 | $27.03 | 2600 |
| 2025-10-29 | 25.80 | $26.69 | 3200 |
| 2025-10-28 | 25.72 | $27.70 | 4530 |
| 2025-10-27 | 26.16 | $27.77 | 1200 |
| 2025-10-24 | 26.83 | $27.71 | 4823 |
| 2025-10-23 | 27.48 | $27.21 | 4100 |
| 2025-10-22 | 27.91 | $27.41 | 5100 |
| 2025-10-21 | 28.50 | $26.63 | 1200 |
| 2025-10-20 | 28.64 | $26.85 | 3804 |
| 2025-10-17 | 28.70 | $26.24 | 1900 |
| 2025-10-16 | 28.10 | $25.96 | 4333 |
| 2025-10-15 | 27.49 | $27.45 | — |
| 2025-10-14 | 27.76 | $27.45 | 900 |
| 2025-10-13 | 28.05 | $27.23 | 1231 |
| 2025-10-10 | 28.09 | $27.00 | — |
| 2025-10-09 | 27.86 | $27.00 | 2437 |
| 2025-10-08 | 27.62 | $27.42 | 2400 |
| 2025-10-07 | 27.63 | $27.15 | 2000 |
| 2025-10-06 | 27.32 | $27.78 | 400 |
| 2025-10-03 | 27.40 | $27.52 | — |
| 2025-10-02 | 27.18 | $27.52 | 1019 |
| 2025-10-01 | 26.94 | $27.13 | 3000 |
| 2025-09-30 | 26.21 | $27.62 | 8038 |
| 2025-09-29 | 25.47 | $27.41 | 5727 |
| 2025-09-26 | 24.81 | $27.39 | — |
| 2025-09-25 | 23.90 | $27.39 | 1820 |
| 2025-09-24 | 22.94 | $27.85 | 1521 |
| 2025-09-23 | 22.15 | $28.08 | 8000 |
| 2025-09-22 | 21.41 | $29.53 | 200 |
| 2025-09-19 | 21.56 | $29.53 | 67740 |
| 2025-09-18 | 21.71 | $29.47 | 5700 |
| 2025-09-17 | 22.00 | $29.22 | 10701 |
| 2025-09-16 | 22.03 | $28.66 | 9400 |
| 2025-09-15 | 21.85 | $29.16 | 4400 |
| 2025-09-12 | 22.06 | $29.10 | 3800 |
| 2025-09-11 | 22.28 | $28.70 | 32700 |
| 2025-09-10 | 22.06 | $28.56 | 1214 |
| 2025-09-09 | 21.49 | $28.87 | — |
| 2025-09-08 | 21.12 | $28.87 | 6400 |
| 2025-09-05 | 20.74 | $28.83 | 2703 |
| 2025-09-04 | 20.27 | $29.19 | 1900 |
| 2025-09-03 | 19.96 | $29.33 | 1803 |
| 2025-09-02 | 19.75 | $29.40 | 172 |
| 2025-08-29 | 19.56 | $29.40 | 2417 |
| 2025-08-28 | 19.36 | $29.31 | 3100 |
| 2025-08-27 | 19.08 | $29.08 | 5000 |
| 2025-08-26 | 18.62 | $29.08 | 4719 |
| 2025-08-25 | 18.10 | $29.09 | 15324 |
| 2025-08-22 | 17.58 | $29.96 | 6847 |
| 2025-08-21 | 17.38 | $29.64 | 5700 |
| 2025-08-20 | 17.07 | $29.49 | 7725 |
| 2025-08-19 | 16.49 | $29.48 | 11700 |
| 2025-08-18 | 15.97 | $30.38 | 1104 |
| 2025-08-15 | 15.73 | $30.05 | 9300 |
| 2025-08-14 | 15.30 | $30.72 | — |
| 2025-08-13 | 15.44 | $30.72 | 5400 |
| 2025-08-12 | 15.59 | $30.86 | 15708 |
| 2025-08-11 | 15.75 | $31.02 | 3800 |
| 2025-08-08 | 16.10 | $30.65 | 13937 |
| 2025-08-07 | 16.41 | $29.97 | 11800 |
| 2025-08-06 | 16.31 | $30.27 | 1607 |
| 2025-08-05 | 16.34 | $30.10 | 14114 |
| 2025-08-04 | 16.38 | $29.00 | 500 |
| 2025-08-01 | 14.77 | $30.13 | 5000 |
| 2025-07-31 | 14.13 | $30.53 | 12600 |
| 2025-07-30 | 13.65 | $31.34 | 6100 |
| 2025-07-29 | 13.78 | $32.26 | 3127 |
| 2025-07-28 | 14.35 | $32.02 | 9548 |
| 2025-07-25 | 15.05 | $32.43 | 6744 |
| 2025-07-24 | 15.35 | $32.33 | 8400 |
| 2025-07-23 | 15.63 | $32.73 | 8916 |
| 2025-07-22 | 15.46 | $32.19 | 5746 |
| 2025-07-21 | 15.73 | $31.98 | 4100 |
| 2025-07-18 | 15.92 | $32.08 | 14500 |
| 2025-07-17 | 16.37 | $31.93 | 20600 |
| 2025-07-16 | 16.67 | $31.68 | 6200 |
| 2025-07-15 | 17.25 | $31.80 | 45 |
| 2025-07-14 | 17.64 | $31.80 | 45 |
| 2025-07-11 | 18.05 | $31.80 | 45 |
| 2025-07-10 | 18.48 | $31.80 | 3300 |
| 2025-07-09 | 18.94 | $32.20 | 4200 |
| 2025-07-08 | 19.04 | $32.31 | 5500 |
| 2025-07-07 | 19.05 | $32.71 | 1000 |
| 2025-07-03 | 18.75 | $32.39 | — |
| 2025-07-02 | 18.63 | $32.39 | 17000 |
| 2025-07-01 | 18.51 | $32.95 | — |
| 2025-06-30 | 17.83 | $32.95 | 3600 |
| 2025-06-27 | 17.12 | $31.99 | 3800 |
| 2025-06-26 | 16.78 | $31.85 | 1800 |
| 2025-06-25 | 16.65 | $31.56 | 400 |
| 2025-06-24 | 16.70 | $31.45 | 4600 |
| 2025-06-23 | 16.82 | $31.02 | 4200 |
| 2025-06-20 | 17.22 | $30.83 | 7300 |
| 2025-06-18 | 17.74 | $30.81 | 7500 |
| 2025-06-17 | 18.32 | $30.35 | 60 |
| 2025-06-16 | 19.28 | $30.35 | 4118 |
| 2025-06-13 | 20.29 | $29.45 | 3300 |
| 2025-06-12 | 20.69 | $29.64 | 1800 |
| 2025-06-11 | 21.31 | $29.57 | 1800 |
| 2025-06-10 | 21.92 | $29.57 | 2536 |
| 2025-06-09 | 22.41 | $29.57 | 1239 |
| 2025-06-06 | 22.92 | $29.28 | 3100 |
| 2025-06-05 | 22.50 | $29.44 | 1900 |
| 2025-06-04 | 21.87 | $29.37 | 2523 |
| 2025-06-03 | 21.21 | $29.37 | 12600 |
| 2025-06-02 | 20.64 | $29.61 | 2600 |
| 2025-05-30 | 19.78 | $29.45 | 7262 |
| 2025-05-29 | 18.88 | $29.17 | 13809 |
| 2025-05-28 | 18.17 | $28.92 | 1639 |
| 2025-05-27 | 17.18 | $29.05 | 17100 |
| 2025-05-23 | 16.14 | $27.56 | — |
| 2025-05-22 | 15.87 | $27.56 | 7600 |
| 2025-05-21 | 15.59 | $27.63 | 2227 |
| 2025-05-20 | 15.23 | $26.95 | 11200 |
| 2025-05-19 | 14.99 | $27.00 | 300 |
| 2025-05-16 | 14.97 | $27.91 | 13600 |
| 2025-05-15 | 14.66 | $27.34 | 5033 |
| 2025-05-14 | 14.74 | $27.25 | 9900 |
| 2025-05-13 | 14.87 | $27.06 | 3149 |
| 2025-05-12 | 15.15 | $26.81 | 401 |
| 2025-05-09 | 15.60 | $26.31 | 5200 |
| 2025-05-08 | 16.13 | $27.19 | 5000 |
| 2025-05-07 | 16.10 | $27.06 | 9217 |
| 2025-05-06 | 16.23 | $27.10 | — |
| 2025-05-05 | 16.34 | $27.10 | 4300 |
| 2025-05-02 | 16.46 | $27.09 | 8116 |
| 2025-05-01 | 16.59 | $27.41 | 800 |
| 2025-04-30 | 16.25 | $26.93 | 12947 |
| 2025-04-29 | 16.28 | $27.45 | 28722 |
| 2025-04-28 | 16.23 | $27.02 | 21600 |
| 2025-04-25 | 16.17 | $26.51 | — |
| 2025-04-24 | 16.73 | $26.51 | 21231 |
| 2025-04-23 | 17.31 | $25.57 | 2800 |
| 2025-04-22 | 17.99 | $25.02 | 4028 |
| 2025-04-21 | 18.71 | $25.05 | 1500 |
| 2025-04-17 | 19.17 | $25.09 | 13326 |
| 2025-04-16 | 19.64 | $24.47 | 32529 |
| 2025-04-15 | 19.61 | $23.92 | — |
| 2025-04-14 | 20.15 | $23.92 | 10305 |
| 2025-04-11 | 20.73 | $23.20 | 9515 |
| 2025-04-10 | 20.80 | $23.06 | 10200 |
| 2025-04-09 | 20.69 | $22.56 | 8200 |
| 2025-04-08 | 20.16 | $22.14 | 7320 |
| 2025-04-07 | 19.81 | $22.80 | 4600 |
| 2025-04-04 | 19.43 | $23.05 | 7100 |
| 2025-04-03 | 19.70 | $24.32 | 3608 |
| 2025-04-02 | 20.57 | $24.64 | 1400 |
| 2025-04-01 | 21.30 | $24.52 | 8500 |
| 2025-03-31 | 22.29 | $23.52 | 3930 |
| 2025-03-28 | 22.74 | $23.38 | 10200 |
| 2025-03-27 | 23.08 | $23.28 | 6813 |
| 2025-03-26 | 23.59 | $22.98 | 9300 |
| 2025-03-25 | 23.71 | $23.02 | 548 |
| 2025-03-24 | 23.82 | $22.68 | 4000 |
| 2025-03-21 | 23.89 | $22.59 | 1803 |
| 2025-03-20 | 23.79 | $22.65 | 1336 |
| 2025-03-19 | 23.60 | $22.55 | 10400 |
| 2025-03-18 | 23.39 | $22.30 | 13100 |
| 2025-03-17 | 23.11 | $23.09 | 17600 |
| 2025-03-14 | 22.82 | $22.78 | 1800 |
| 2025-03-13 | 23.12 | $22.16 | 8245 |
| 2025-03-12 | 22.76 | $22.01 | — |
| 2025-03-11 | 22.24 | $22.01 | 300 |
| 2025-03-10 | 21.69 | $22.01 | 2900 |
| 2025-03-07 | 21.12 | $22.93 | 14800 |
| 2025-03-06 | 21.10 | $23.49 | 1800 |
| 2025-03-05 | 21.29 | $23.64 | 900 |
| 2025-03-04 | 21.68 | $23.26 | 9000 |
| 2025-03-03 | 21.80 | $23.00 | 3238 |
| 2025-02-28 | 21.92 | $23.71 | — |
| 2025-02-27 | 22.44 | $23.71 | 8003 |
| 2025-02-26 | 22.99 | $23.85 | 13327 |
| 2025-02-25 | 23.58 | $23.90 | 3300 |
| 2025-02-24 | 24.25 | $24.39 | 3200 |
| 2025-02-21 | 25.26 | $24.69 | — |
| 2025-02-20 | 26.49 | $24.69 | 15307 |
| 2025-02-19 | 27.79 | $24.35 | 2000 |
| 2025-02-18 | 28.93 | $25.36 | 78600 |
| 2025-02-14 | 30.29 | $25.62 | 9417 |
| 2025-02-13 | 31.55 | $23.45 | 3300 |
| 2025-02-12 | 32.21 | $23.60 | 2505 |
| 2025-02-11 | 32.98 | $23.33 | 1944 |
| 2025-02-10 | 33.48 | $23.65 | 5700 |
| 2025-02-07 | 34.26 | $23.64 | 46300 |
| 2025-02-06 | 35.14 | $23.22 | 9107 |
| 2025-02-05 | 36.06 | $22.71 | 5902 |
| 2025-02-04 | 35.73 | $23.05 | 4342 |
| 2025-02-03 | 35.47 | $22.26 | 8800 |
| 2025-01-31 | 34.37 | $22.90 | 7110 |
| 2025-01-30 | 33.52 | $23.44 | 1721 |
| 2025-01-29 | 32.88 | $23.44 | 6100 |
| 2025-01-28 | 32.21 | $24.27 | 4300 |
| 2025-01-27 | 31.88 | $24.11 | 2304 |
| 2025-01-24 | 31.54 | $24.40 | 3029 |
| 2025-01-23 | 31.33 | $24.55 | 6208 |
| 2025-01-22 | 31.14 | $24.46 | 8847 |
| 2025-01-21 | 30.95 | $24.98 | 19700 |
| 2025-01-17 | 30.92 | $25.39 | 4400 |
| 2025-01-16 | 30.91 | $24.61 | 7149 |
| 2025-01-15 | 30.53 | $24.75 | 43134 |
| 2025-01-14 | 29.91 | $24.65 | 5700 |
| 2025-01-13 | 29.17 | $24.12 | 11000 |
| 2025-01-10 | 28.05 | $24.58 | 3030 |
| 2025-01-08 | 27.10 | $25.76 | 2000 |
| 2025-01-07 | 26.34 | $25.84 | 4122 |
| 2025-01-06 | 25.81 | $26.44 | 5600 |
| 2025-01-03 | 25.53 | $26.75 | 40 |
| 2025-01-02 | 25.39 | $26.75 | 4700 |
| 2024-12-31 | 25.25 | $27.28 | 3748 |
| 2024-12-30 | 25.33 | $26.91 | 8300 |
| 2024-12-27 | 25.14 | $26.22 | 5700 |
| 2024-12-26 | 24.25 | $26.57 | 200 |
| 2024-12-24 | 23.46 | $26.57 | 705 |
| 2024-12-23 | 22.62 | $26.95 | 1105 |
| 2024-12-20 | 21.74 | $26.98 | 1041 |
| 2024-12-19 | 20.99 | $27.20 | 2400 |
| 2024-12-18 | 20.29 | $27.63 | 2938 |
| 2024-12-17 | 19.73 | $28.84 | 222 |
| 2024-12-16 | 19.74 | $28.71 | 55 |
| 2024-12-13 | 19.64 | $28.71 | 8718 |
| 2024-12-12 | 19.53 | $28.44 | 2300 |
| 2024-12-11 | 19.35 | $28.37 | 2644 |
| 2024-12-10 | 18.98 | $29.29 | 200 |
| 2024-12-09 | 19.17 | $29.29 | 44331 |
| 2024-12-06 | 19.37 | $29.25 | 2247 |
| 2024-12-05 | 19.58 | $29.55 | 6600 |
| 2024-12-04 | 19.86 | $28.92 | 539 |
| 2024-12-03 | 19.74 | $29.07 | 1712 |
| 2024-12-02 | 19.60 | $29.37 | 1000 |
| 2024-11-29 | 20.24 | $28.84 | 4431 |
| 2024-11-27 | 20.50 | $28.51 | 12200 |
| 2024-11-26 | 20.53 | $27.94 | 9000 |
| 2024-11-25 | 20.16 | $27.90 | 4006 |
| 2024-11-22 | 19.91 | $28.18 | 24630 |
| 2024-11-21 | 19.75 | $28.21 | 6216 |
| 2024-11-20 | 19.62 | $27.87 | 1426 |
| 2024-11-19 | 18.89 | $27.97 | 2800 |
| 2024-11-18 | 18.12 | $27.95 | 76 |
| 2024-11-15 | 17.38 | $27.95 | 7808 |
| 2024-11-14 | 16.59 | $28.87 | 3900 |
| 2024-11-13 | 16.11 | $28.56 | 1823 |
| 2024-11-12 | 15.58 | $28.89 | 4223 |
| 2024-11-11 | 15.06 | $29.72 | 2500 |
| 2024-11-08 | 14.94 | $29.37 | 7629 |
| 2024-11-07 | 14.81 | $31.62 | 1500 |
| 2024-11-06 | 15.21 | $30.66 | — |
| 2024-11-05 | 15.60 | $30.66 | 4500 |
| 2024-11-04 | 16.02 | $30.07 | 10400 |
| 2024-11-01 | 16.09 | $29.51 | 3305 |
| 2024-10-31 | 15.67 | $29.35 | 1000 |
| 2024-10-30 | 15.08 | $30.20 | 1100 |
| 2024-10-29 | 14.97 | $29.94 | 3227 |
| 2024-10-28 | 14.74 | $30.33 | 4738 |
| 2024-10-25 | 14.72 | $30.46 | 5400 |
| 2024-10-24 | 14.76 | $30.40 | 9501 |
| 2024-10-23 | 14.77 | $30.49 | 9336 |
| 2024-10-22 | 14.82 | $32.15 | 2300 |
| 2024-10-21 | 15.29 | $32.90 | 5000 |
| 2024-10-18 | 15.18 | $32.90 | 4500 |
| 2024-10-17 | 15.07 | $32.90 | 12243 |
| 2024-10-16 | 14.94 | $32.44 | 700 |
| 2024-10-15 | 15.45 | $32.44 | 7600 |
| 2024-10-14 | 15.99 | $31.81 | 100 |
| 2024-10-11 | 16.58 | $31.81 | 7131 |
| 2024-10-10 | 17.20 | $30.50 | 1700 |
| 2024-10-09 | 16.74 | $30.50 | 2400 |
| 2024-10-08 | 16.26 | $30.77 | 1800 |
| 2024-10-07 | 15.90 | $30.77 | 6820 |
| 2024-10-04 | 15.53 | $31.73 | 1000 |
| 2024-10-03 | 15.63 | $31.68 | — |
| 2024-10-02 | 15.78 | $31.68 | 1100 |
| 2024-10-01 | 15.95 | $31.68 | 1000 |
| 2024-09-30 | 16.12 | $31.68 | 700 |
| 2024-09-27 | 16.30 | $31.41 | 2700 |
| 2024-09-26 | 16.48 | $31.45 | 400 |
| 2024-09-25 | 16.29 | $31.45 | 327 |
| 2024-09-24 | 16.08 | $31.61 | 3200 |
| 2024-09-23 | 15.93 | $32.00 | 8200 |
| 2024-09-20 | 15.94 | $32.13 | 10600 |
| 2024-09-19 | 15.96 | $30.96 | 6110 |
| 2024-09-18 | 15.22 | $30.38 | 17528 |
| 2024-09-17 | 14.02 | $29.83 | 3100 |
| 2024-09-16 | 14.06 | $29.49 | 1500 |
| 2024-09-13 | 13.69 | $29.49 | 1500 |
| 2024-09-12 | 13.30 | $29.49 | 8100 |
| 2024-09-11 | 12.89 | $28.96 | 7600 |
| 2024-09-10 | 12.00 | $29.06 | 4300 |
| 2024-09-09 | 11.11 | $29.06 | 11548 |
| 2024-09-06 | 10.18 | $29.05 | 3433 |
| 2024-09-05 | 9.82 | $30.01 | 900 |
| 2024-09-04 | 10.07 | $30.01 | 800 |
| 2024-09-03 | 10.32 | $30.18 | 1700 |
| 2024-08-30 | 10.70 | $30.74 | 1200 |
| 2024-08-29 | 11.03 | $30.87 | 2045 |
| 2024-08-28 | 11.28 | $30.54 | 1400 |
| 2024-08-27 | 11.80 | $30.50 | 4200 |
| 2024-08-26 | 12.36 | $30.93 | 2100 |
| 2024-08-23 | 12.81 | $30.32 | 1300 |
| 2024-08-22 | 13.27 | $30.32 | 1100 |
| 2024-08-21 | 13.75 | $30.14 | 600 |
| 2024-08-20 | 13.81 | $30.14 | 1600 |
| 2024-08-19 | 13.88 | $30.14 | 100 |
| 2024-08-16 | 13.96 | $30.14 | 1500 |
| 2024-08-15 | 14.04 | $30.32 | 1600 |
| 2024-08-14 | 14.21 | $30.32 | 5207 |
| 2024-08-13 | 14.39 | $29.62 | 800 |
| 2024-08-12 | 14.15 | $29.62 | 2200 |
| 2024-08-09 | 13.90 | $29.63 | 4100 |
| 2024-08-08 | 13.65 | $29.63 | 6000 |
| 2024-08-07 | 13.38 | $30.45 | 15514 |
| 2024-08-06 | 13.10 | $30.58 | 23123 |
| 2024-08-05 | 13.28 | $31.10 | 101 |
| 2024-08-02 | 13.69 | $31.10 | 10914 |
| 2024-08-01 | 14.11 | $33.00 | 2600 |
| 2024-07-31 | 13.57 | $33.85 | 1300 |
| 2024-07-30 | 12.52 | $33.24 | 5530 |
| 2024-07-29 | 11.66 | $31.89 | 3200 |
| 2024-07-26 | 11.36 | $31.89 | 1200 |
| 2024-07-25 | 11.05 | $31.89 | 800 |
| 2024-07-24 | 10.73 | $31.89 | 6600 |
| 2024-07-23 | 10.39 | $31.75 | 3200 |
| 2024-07-22 | 10.23 | $31.80 | 9002 |
| 2024-07-19 | 10.06 | $30.74 | 2311 |
| 2024-07-18 | 10.39 | $30.90 | 3783 |
| 2024-07-17 | 10.62 | $31.39 | 4757 |
| 2024-07-16 | 10.58 | $31.47 | 5094 |
| 2024-07-15 | 10.57 | $31.01 | 6628 |
| 2024-07-12 | 10.78 | $30.22 | 2093 |
| 2024-07-11 | 11.32 | $30.34 | 2390 |
| 2024-07-10 | 11.83 | $30.27 | 2015 |
| 2024-07-08 | 12.39 | $30.36 | 5990 |
| 2024-07-05 | 13.00 | $29.67 | 712 |
| 2024-07-03 | 13.35 | $30.58 | 220 |
| 2024-07-02 | 13.96 | $30.00 | 4292 |
| 2024-07-01 | 14.40 | $28.48 | 118 |
| 2024-06-28 | 13.97 | $30.28 | 1325 |
| 2024-06-27 | 14.41 | $29.51 | 1499 |
| 2024-06-26 | 14.55 | $29.85 | 1792 |
| 2024-06-25 | 14.89 | $30.18 | — |
| 2024-06-24 | 15.43 | $30.18 | 1600 |
| 2024-06-21 | 16.01 | $30.18 | 9212 |
| 2024-06-20 | 16.62 | $30.67 | 2000 |
| 2024-06-18 | 17.46 | $30.67 | 7652 |
| 2024-06-17 | 18.35 | $30.00 | 1626 |
| 2024-06-13 | 18.97 | $29.80 | 2780 |
| 2024-06-12 | 19.52 | $31.43 | 3596 |
| 2024-06-07 | 20.10 | $31.21 | 4550 |
| 2024-06-05 | 20.90 | $30.92 | 6814 |
| 2024-06-04 | 21.56 | $30.53 | 12028 |
| 2024-06-03 | 21.99 | $29.63 | 5773 |
| 2024-05-31 | 21.72 | $29.36 | 2564 |
| 2024-05-30 | 21.21 | $29.39 | 2760 |
| 2024-05-29 | 20.68 | $29.48 | 1587 |
| 2024-05-24 | 20.13 | $30.22 | 2174 |
| 2024-05-23 | 19.86 | $29.28 | 4535 |
| 2024-05-22 | 19.38 | $30.36 | 4478 |
| 2024-05-21 | 19.38 | $30.85 | 6433 |
| 2024-05-20 | 19.54 | $30.99 | 2423 |
| 2024-05-17 | 19.67 | $31.46 | 2128 |
| 2024-05-15 | 20.48 | $31.68 | 5288 |
| 2024-05-14 | 21.34 | $32.00 | 1104 |
| 2024-05-13 | 21.77 | $32.55 | 1623 |
| 2024-05-10 | 21.78 | $33.10 | 2254 |
| 2024-05-07 | 21.25 | $33.44 | 2121 |
| 2024-05-06 | 20.34 | $33.23 | 4267 |
| 2024-05-03 | 19.49 | $32.82 | 8104 |
| 2024-05-02 | 18.62 | $31.14 | 6763 |
| 2024-04-30 | 18.81 | $30.87 | 2981 |
| 2024-04-29 | 19.33 | $30.85 | 1812 |
| 2024-04-26 | 19.89 | $31.48 | 3792 |
| 2024-04-24 | 19.84 | $31.36 | 1388 |
| 2024-04-23 | 19.78 | $31.28 | 5263 |
| 2024-04-22 | 19.96 | $30.85 | 1757 |
| 2024-04-19 | 20.48 | $30.49 | 3692 |
| 2024-04-18 | 21.33 | $30.07 | 7685 |
| 2024-04-17 | 22.31 | $29.76 | 2618 |
| 2024-04-16 | 23.04 | $29.56 | 659 |
| 2024-04-15 | 23.61 | $29.80 | 5535 |
| 2024-04-12 | 24.40 | $29.64 | 6257 |
| 2024-04-11 | 25.23 | $30.23 | 2500 |
| 2024-04-09 | 26.24 | $30.65 | 2596 |
| 2024-04-08 | 27.20 | $30.71 | 1636 |
| 2024-04-05 | 28.21 | $30.80 | 2694 |
| 2024-04-04 | 28.97 | $30.37 | 1911 |
| 2024-04-03 | 30.01 | $30.77 | 4679 |
| 2024-04-02 | 30.71 | $30.85 | 1871 |
| 2024-04-01 | 31.45 | $30.51 | 5372 |
| 2024-03-28 | 32.47 | $30.67 | 6369 |
| 2024-03-27 | 33.39 | $31.19 | 4474 |
| 2024-03-26 | 33.89 | $31.45 | 1350 |
| 2024-03-25 | 34.28 | $31.49 | 1386 |
| 2024-03-22 | 34.89 | $31.60 | 1372 |
| 2024-03-21 | 35.44 | $32.04 | 1436 |
| 2024-03-20 | 35.58 | $31.75 | 1008 |
| 2024-03-19 | 35.89 | $31.83 | 3004 |
| 2024-03-18 | 36.21 | $31.98 | 8689 |
| 2024-03-14 | 36.51 | $31.58 | 1894 |
| 2024-03-13 | 37.11 | $31.32 | 1795 |
| 2024-03-12 | 37.88 | $31.44 | 1891 |
| 2024-03-11 | 38.56 | $31.66 | 1695 |
| 2024-03-07 | 39.12 | $32.29 | 3842 |
| 2024-03-05 | 39.29 | $31.36 | 7805 |
| 2024-03-04 | 39.73 | $32.48 | 4700 |
| 2024-03-01 | 39.03 | $32.73 | 4003 |
| 2024-02-29 | 38.01 | $32.80 | 3107 |
| 2024-02-28 | 36.85 | $32.70 | 12954 |
| 2024-02-27 | 35.68 | $32.34 | 4915 |
| 2024-02-26 | 34.55 | $31.93 | 4600 |
| 2024-02-23 | 33.50 | $31.93 | 5058 |
| 2024-02-22 | 32.39 | $31.52 | 1487 |
| 2024-02-21 | 31.35 | $30.73 | 1879 |
| 2024-02-20 | 30.49 | $30.80 | 464 |
| 2024-02-16 | 29.52 | $30.69 | — |
| 2024-02-15 | 28.53 | $30.69 | 3899 |
| 2024-02-14 | 27.49 | $30.58 | 5673 |
| 2024-02-13 | 26.43 | $29.45 | 4088 |
| 2024-02-12 | 25.64 | $29.26 | 7311 |
| 2024-02-09 | 24.58 | $28.62 | 16637 |
| 2024-02-08 | 24.08 | $27.39 | 13879 |
| 2024-02-07 | 24.37 | $28.07 | 14942 |
| 2024-02-06 | 23.77 | $27.87 | 6945 |
| 2024-02-05 | 23.30 | $27.64 | 9934 |
| 2024-02-02 | 22.81 | $27.72 | 5730 |
| 2024-02-01 | 22.36 | $28.04 | 11872 |
| 2024-01-31 | 21.33 | $28.06 | 949 |
| 2024-01-30 | 20.33 | $28.40 | 4024 |
| 2024-01-29 | 19.08 | $28.04 | 2083 |
| 2024-01-26 | 17.92 | $28.37 | 4042 |
| 2024-01-25 | 16.68 | $27.92 | 8478 |
| 2024-01-24 | 15.58 | $27.49 | 10024 |
| 2024-01-23 | 14.52 | $27.72 | 36918 |
| 2024-01-22 | 13.46 | $26.25 | 34173 |
| 2024-01-19 | 13.20 | $26.15 | 4130 |
| 2024-01-18 | 12.93 | $24.64 | 2000 |
| 2024-01-17 | 13.17 | $24.64 | 1079 |
| 2024-01-16 | 13.41 | $24.67 | 2462 |
| 2024-01-12 | 13.74 | $25.00 | 676 |
| 2024-01-11 | 14.38 | $25.02 | 1584 |
| 2024-01-10 | 15.08 | $25.83 | 5569 |
| 2024-01-09 | 15.10 | $26.02 | 3591 |
| 2024-01-08 | 15.12 | $26.19 | 6690 |
| 2024-01-05 | 14.48 | $26.04 | 5175 |
| 2024-01-04 | 13.93 | $25.29 | 2464 |
| 2024-01-03 | 13.97 | $25.07 | 7862 |
| 2024-01-02 | 14.23 | $25.39 | 3993 |
| 2023-12-29 | 14.37 | $25.73 | 1548 |
| 2023-12-28 | 14.12 | $25.69 | 3977 |
| 2023-12-27 | 13.65 | $25.68 | 5848 |
| 2023-12-26 | 13.17 | $25.53 | — |
| 2023-12-22 | 12.89 | $25.53 | 1068 |
| 2023-12-21 | 12.59 | $25.55 | 2337 |
| 2023-12-20 | 12.28 | $24.37 | 5810 |
| 2023-12-19 | 12.55 | $24.66 | 4206 |
| 2023-12-18 | 12.93 | $23.92 | 26437 |
| 2023-12-15 | 13.24 | $23.90 | 4794 |
| 2023-12-14 | 13.58 | $24.03 | 4485 |
| 2023-12-13 | 13.92 | $23.94 | 6325 |
| 2023-12-12 | 14.18 | $23.84 | 1095 |
| 2023-12-11 | 14.73 | $24.78 | 1600 |
| 2023-12-08 | 14.77 | $24.78 | 300 |
| 2023-12-07 | 14.81 | $24.78 | 4874 |
| 2023-12-06 | 14.86 | $24.73 | 1715 |
| 2023-12-05 | 14.91 | $24.86 | 2500 |
| 2023-12-04 | 14.79 | $24.86 | 658 |
| 2023-12-01 | 14.66 | $24.81 | — |
| 2023-11-30 | 14.56 | $24.81 | 2907 |
| 2023-11-29 | 14.45 | $25.13 | 3532 |
| 2023-11-28 | 13.77 | $24.93 | 7430 |
| 2023-11-27 | 13.16 | $24.62 | 7806 |
| 2023-11-24 | 12.68 | $23.90 | 1400 |
| 2023-11-22 | 12.50 | $23.82 | 201 |
| 2023-11-21 | 12.49 | $23.60 | 1900 |
| 2023-11-20 | 12.63 | $23.60 | 1867 |
| 2023-11-17 | 12.77 | $23.82 | — |
| 2023-11-16 | 12.73 | $23.82 | 1381 |
| 2023-11-15 | 12.69 | $23.10 | 5400 |
| 2023-11-14 | 13.08 | $23.10 | 17744 |
| 2023-11-13 | 13.48 | $22.65 | 5898 |
| 2023-11-10 | 14.17 | $22.60 | 5806 |
| 2023-11-09 | 14.89 | $24.21 | 1287 |
| 2023-11-08 | 14.52 | $24.10 | 8208 |
| 2023-11-07 | 14.13 | $24.47 | 6583 |
| 2023-11-06 | 13.41 | $24.26 | 4929 |
| 2023-11-03 | 12.66 | $24.38 | 4982 |
| 2023-11-02 | 12.04 | $22.95 | 20937 |
| 2023-11-01 | 12.18 | $21.84 | — |
| 2023-10-31 | 12.48 | $21.84 | 674 |
| 2023-10-30 | 12.79 | $21.96 | 8168 |
| 2023-10-27 | 13.15 | $22.22 | 29185 |
| 2023-10-26 | 13.77 | $21.32 | 12231 |
| 2023-10-25 | 13.49 | $22.14 | 2174 |
| 2023-10-24 | 13.81 | $22.07 | 2306 |
| 2023-10-23 | 13.91 | $21.98 | 1443 |
| 2023-10-20 | 14.12 | $22.22 | 10043 |
| 2023-10-19 | 14.49 | $22.71 | 2733 |
| 2023-10-18 | 15.22 | $22.75 | 5717 |
| 2023-10-17 | 15.94 | $21.92 | 2500 |
| 2023-10-16 | 16.00 | $21.92 | 4300 |
| 2023-10-13 | 16.06 | $21.92 | 1908 |
| 2023-10-12 | 16.13 | $22.37 | — |
| 2023-10-11 | 16.52 | $22.37 | 5523 |
| 2023-10-10 | 16.94 | $22.98 | 6181 |
| 2023-10-09 | 17.54 | $22.75 | 1286 |
| 2023-10-06 | 17.98 | $21.76 | 6551 |
| 2023-10-05 | 17.66 | $21.88 | 1778 |
| 2023-10-04 | 17.39 | $21.63 | 5032 |
| 2023-10-03 | 16.87 | $21.40 | 3225 |
| 2023-10-02 | 16.09 | $21.68 | 2372 |
| 2023-09-29 | 15.42 | $22.35 | 10317 |
| 2023-09-28 | 15.08 | $22.72 | 1227 |
| 2023-09-27 | 14.98 | $22.34 | 2751 |
| 2023-09-26 | 14.51 | $22.82 | 4085 |
| 2023-09-25 | 14.32 | $23.98 | 8000 |
| 2023-09-22 | 15.05 | $23.98 | 100 |
| 2023-09-21 | 15.82 | $23.98 | 12817 |
| 2023-09-20 | 16.62 | $24.35 | 3895 |
| 2023-09-19 | 17.20 | $24.09 | 5819 |
| 2023-09-18 | 17.89 | $24.00 | 9393 |
| 2023-09-15 | 18.73 | $23.51 | 20830 |
| 2023-09-14 | 19.58 | $23.71 | 18942 |
| 2023-09-13 | 20.58 | $23.75 | 3100 |
| 2023-09-12 | 21.45 | $23.75 | 5702 |
| 2023-09-11 | 22.37 | $23.30 | 11408 |
| 2023-09-08 | 22.99 | $22.52 | 9019 |
| 2023-09-07 | 22.89 | $22.87 | 2061 |
| 2023-09-06 | 23.00 | $22.84 | 6337 |
| 2023-09-05 | 23.08 | $22.81 | 5019 |
| 2023-09-01 | 23.17 | $23.58 | 2520 |
| 2023-08-31 | 23.74 | $23.75 | 1216 |
| 2023-08-30 | 24.45 | $24.08 | 2085 |
| 2023-08-29 | 25.05 | $23.75 | 3803 |
| 2023-08-28 | 25.39 | $23.44 | 3961 |
| 2023-08-25 | 25.55 | $23.28 | 2652 |
| 2023-08-24 | 25.58 | $23.68 | — |
| 2023-08-23 | 25.88 | $23.68 | 3414 |
| 2023-08-22 | 26.19 | $23.08 | — |
| 2023-08-21 | 26.00 | $23.08 | 750 |
| 2023-08-18 | 25.80 | $23.05 | 1290 |
| 2023-08-17 | 25.40 | $23.68 | 2370 |
| 2023-08-16 | 25.26 | $23.76 | 805 |
| 2023-08-15 | 25.16 | $23.92 | 3305 |
| 2023-08-14 | 25.12 | $25.29 | 2415 |
| 2023-08-11 | 25.77 | $26.19 | 1896 |
| 2023-08-10 | 26.43 | $24.04 | 601 |
| 2023-08-09 | 24.84 | $24.31 | 1202 |
| 2023-08-08 | 23.17 | $24.37 | 279 |
| 2023-08-07 | 21.62 | $24.98 | 100 |
| 2023-08-04 | 20.26 | $24.98 | 1219 |
| 2023-08-03 | 18.82 | $24.89 | 2944 |
| 2023-08-02 | 17.46 | $24.95 | 177 |
| 2023-08-01 | 16.06 | $25.36 | 1002 |
| 2023-07-31 | 14.79 | $25.45 | 248 |
| 2023-07-28 | 13.33 | $25.45 | 1429 |
| 2023-07-27 | 11.79 | $26.75 | 4516 |
| 2023-07-26 | 10.87 | $27.07 | 1563 |
| 2023-07-25 | 9.90 | $26.92 | 8235 |
| 2023-07-24 | 9.06 | $27.90 | 2625 |
| 2023-07-21 | 8.83 | $28.03 | 1596 |
| 2023-07-20 | 8.74 | $28.08 | 1282 |
| 2023-07-19 | 8.64 | $28.27 | 2803 |
| 2023-07-18 | 8.74 | $28.26 | 592 |
| 2023-07-17 | 8.78 | $28.25 | — |
| 2023-07-14 | 9.17 | $28.25 | — |
| 2023-07-13 | 9.58 | $28.25 | 412 |
| 2023-07-12 | 10.02 | $28.25 | 388 |
| 2023-07-11 | 10.54 | $27.25 | 800 |
| 2023-07-10 | 10.24 | $27.50 | 2279 |
| 2023-07-07 | 10.11 | $27.50 | 34802 |
| 2023-07-06 | 9.97 | $27.39 | 424 |
| 2023-07-05 | 9.82 | $28.02 | 506 |
| 2023-07-03 | 10.10 | $28.70 | — |
| 2023-06-30 | 10.33 | $28.70 | 515 |
| 2023-06-29 | 10.57 | $28.44 | — |
| 2023-06-28 | 11.03 | $28.44 | 282 |
| 2023-06-27 | 11.51 | $28.33 | 592 |
| 2023-06-26 | 12.09 | $28.32 | 115 |
| 2023-06-23 | 12.68 | $28.77 | 596 |
| 2023-06-22 | 13.09 | $28.86 | 300 |
| 2023-06-21 | 13.50 | $28.95 | 440 |
| 2023-06-20 | 13.90 | $28.62 | — |
| 2023-06-16 | 14.53 | $28.62 | — |
| 2023-06-15 | 15.19 | $28.62 | 1076 |
| 2023-06-14 | 15.88 | $28.62 | 1104 |
| 2023-06-13 | 15.21 | $28.30 | 536 |
| 2023-06-12 | 14.79 | $27.80 | 3721 |
| 2023-06-09 | 14.68 | $27.75 | — |
| 2023-06-08 | 14.31 | $27.75 | 100 |
| 2023-06-07 | 13.93 | $27.75 | 851 |
| 2023-06-06 | 13.52 | $27.27 | 1109 |
| 2023-06-05 | 13.32 | $26.75 | 3260 |
| 2023-06-02 | 13.40 | $25.32 | — |
| 2023-06-01 | 13.81 | $25.32 | — |
| 2023-05-31 | 14.25 | $25.32 | 944 |
| 2023-05-30 | 14.71 | $24.75 | 1559 |
| 2023-05-26 | 14.97 | $25.09 | — |
| 2023-05-25 | 15.43 | $25.09 | 351 |
| 2023-05-24 | 15.92 | $24.62 | 2502 |
| 2023-05-23 | 16.43 | $25.94 | 1300 |
| 2023-05-22 | 16.86 | $26.48 | — |
| 2023-05-19 | 16.89 | $26.48 | — |
| 2023-05-18 | 16.93 | $26.48 | 300 |
| 2023-05-17 | 16.97 | $27.30 | — |
| 2023-05-16 | 16.43 | $27.30 | 1005 |
| 2023-05-15 | 15.87 | $26.80 | 782 |
| 2023-05-12 | 15.44 | $26.14 | 1178 |
| 2023-05-11 | 15.05 | $25.33 | 295 |
| 2023-05-10 | 15.32 | $25.14 | 6384 |
| 2023-05-09 | 15.36 | $24.32 | 428 |
| 2023-05-08 | 15.86 | $23.94 | 4147 |
| 2023-05-05 | 16.61 | $23.50 | 977 |
| 2023-05-04 | 17.30 | $22.01 | 329 |
| 2023-05-03 | 16.92 | $22.73 | — |
| 2023-05-02 | 17.00 | $22.73 | 2128 |
| 2023-05-01 | 17.09 | $23.36 | 624 |
| 2023-04-28 | 17.60 | $23.32 | 1409 |
| 2023-04-27 | 18.13 | $22.47 | 304 |
| 2023-04-26 | 17.96 | $22.39 | 620 |
| 2023-04-25 | 17.66 | $22.76 | 216 |
| 2023-04-24 | 17.59 | $22.96 | 100 |
| 2023-04-21 | 17.63 | $22.96 | 592 |
| 2023-04-20 | 17.68 | $23.55 | 2254 |
| 2023-04-19 | 18.07 | $23.84 | — |
| 2023-04-18 | 18.68 | $23.84 | 471 |
| 2023-04-17 | 19.31 | $23.53 | 209 |
| 2023-04-14 | 19.75 | $23.50 | 152 |
| 2023-04-13 | 20.21 | $23.95 | 100 |
| 2023-04-12 | 20.93 | $23.60 | 100 |
| 2023-04-11 | 21.46 | $23.89 | 112 |
| 2023-04-10 | 22.18 | $23.22 | — |
| 2023-04-06 | 22.49 | $23.22 | 1017 |
| 2023-04-05 | 22.81 | $24.08 | — |
| 2023-04-04 | 23.63 | $24.09 | 626 |
| 2023-04-03 | 24.51 | $24.24 | 3194 |
| 2023-03-31 | 25.34 | $24.45 | 590 |
| 2023-03-30 | 26.38 | $23.48 | 403 |
| 2023-03-29 | 26.67 | $22.86 | — |
| 2023-03-28 | 26.51 | $22.86 | 100 |
| 2023-03-27 | 26.34 | $22.85 | 143 |
| 2023-03-24 | 26.15 | $23.05 | 1536 |
| 2023-03-23 | 25.95 | $22.56 | — |
| 2023-03-22 | 25.40 | $22.56 | 974 |
| 2023-03-21 | 24.83 | $23.00 | 331 |
| 2023-03-20 | 24.47 | $23.02 | 450 |
| 2023-03-17 | 24.16 | $23.19 | 422 |
| 2023-03-16 | 23.48 | $23.41 | 1878 |
| 2023-03-15 | 22.84 | $23.84 | — |
| 2023-03-14 | 22.38 | $23.85 | 260 |
| 2023-03-13 | 21.91 | $24.35 | 473 |
| 2023-03-10 | 21.57 | $24.78 | 2290 |
| 2023-03-09 | 21.33 | $26.92 | 100 |
| 2023-03-08 | 21.93 | $26.92 | — |
| 2023-03-07 | 22.57 | $26.92 | — |
| 2023-03-06 | 23.24 | $26.92 | — |
| 2023-03-03 | 23.95 | $26.80 | 2500 |
| 2023-03-02 | 24.68 | $27.34 | 8029 |
| 2023-03-01 | 25.60 | $28.49 | 3900 |
| 2023-02-28 | 26.57 | $25.42 | 10200 |
| 2023-02-27 | 25.71 | $24.99 | — |
| 2023-02-24 | 24.50 | $24.99 | 414 |
| 2023-02-23 | 23.23 | $25.74 | 923 |
| 2023-02-22 | 22.07 | $26.57 | — |
| 2023-02-21 | 21.08 | $26.57 | 682 |
| 2023-02-17 | 20.05 | $27.58 | 853 |
| 2023-02-16 | 19.23 | $27.82 | 1269 |
| 2023-02-15 | 18.40 | $27.96 | 556 |
| 2023-02-14 | 17.63 | $28.78 | 3038 |
| 2023-02-13 | 17.07 | $28.78 | 634 |
| 2023-02-10 | 16.28 | $28.95 | 1304 |
| 2023-02-09 | 15.62 | $29.56 | 1244 |
| 2023-02-08 | 15.13 | $33.15 | 1064 |
| 2023-02-07 | 15.65 | $31.57 | — |
| 2023-02-06 | 15.70 | $31.56 | 916 |
| 2023-02-03 | 15.75 | $32.56 | — |
| 2023-02-02 | 16.41 | $32.56 | 700 |
| 2023-02-01 | 17.11 | $31.48 | 400 |
| 2023-01-31 | 17.00 | $31.48 | 8158 |
| 2023-01-30 | 16.90 | $31.02 | 778 |
| 2023-01-27 | 16.79 | $31.23 | 477 |
| 2023-01-26 | 16.87 | $31.75 | 1402 |
| 2023-01-25 | 17.26 | $32.12 | 981 |
| 2023-01-24 | 17.88 | $32.45 | 437 |
| 2023-01-23 | 18.76 | $32.63 | 3407 |
| 2023-01-20 | 19.71 | $33.40 | 5375 |
| 2023-01-19 | 20.58 | $32.49 | 6227 |
| 2023-01-18 | 21.24 | $33.27 | 613 |
| 2023-01-17 | 22.33 | $33.48 | 4840 |
| 2023-01-13 | 23.47 | $33.77 | 4124 |
| 2023-01-12 | 24.16 | $33.37 | 10284 |
| 2023-01-11 | 25.35 | $33.20 | 2794 |
| 2023-01-10 | 25.97 | $34.02 | 2929 |
| 2023-01-09 | 26.03 | $33.92 | 18623 |
| 2023-01-06 | 26.10 | $33.32 | 2913 |
| 2023-01-05 | 26.65 | $32.83 | 3184 |
| 2023-01-04 | 27.50 | $33.60 | 4595 |
| 2023-01-03 | 27.65 | $33.97 | 1944 |
| 2022-12-30 | 27.48 | $33.15 | — |
| 2022-12-29 | 27.85 | $33.15 | 300 |
| 2022-12-28 | 28.24 | $33.15 | 4965 |
| 2022-12-27 | 28.65 | $33.20 | — |
| 2022-12-23 | 28.94 | $33.20 | — |
| 2022-12-22 | 29.25 | $33.19 | 4790 |
| 2022-12-21 | 29.57 | $33.65 | 1045 |
| 2022-12-20 | 29.61 | $33.74 | — |
| 2022-12-19 | 29.36 | $33.74 | — |
| 2022-12-16 | 29.09 | $33.74 | 650 |
| 2022-12-15 | 28.82 | $33.96 | 1263 |
| 2022-12-14 | 28.24 | $33.50 | 100 |
| 2022-12-13 | 27.88 | $33.50 | — |
| 2022-12-12 | 27.51 | $33.50 | 731 |
| 2022-12-09 | 27.12 | $32.74 | — |
| 2022-12-08 | 27.03 | $32.74 | — |
| 2022-12-07 | 26.94 | $32.74 | 1700 |
| 2022-12-06 | 26.84 | $32.26 | 500 |
| 2022-12-05 | 27.04 | $33.07 | 900 |
| 2022-12-02 | 26.86 | $33.12 | 1000 |
| 2022-12-01 | 26.43 | $31.96 | — |
| 2022-11-30 | 26.45 | $31.96 | 402 |
| 2022-11-29 | 26.47 | $31.42 | 229 |
| 2022-11-28 | 26.73 | $31.40 | — |
| 2022-11-25 | 27.01 | $31.40 | 100 |
| 2022-11-23 | 27.31 | $31.40 | — |
| 2022-11-22 | 27.63 | $31.40 | 100 |
| 2022-11-21 | 27.96 | $31.40 | 662 |
| 2022-11-18 | 28.31 | $32.65 | — |
| 2022-11-17 | 27.92 | $32.65 | — |
| 2022-11-16 | 27.51 | $32.65 | — |
| 2022-11-15 | 27.09 | $32.65 | 911 |
| 2022-11-14 | 26.63 | $33.30 | — |
| 2022-11-11 | 25.71 | $33.30 | 103 |
| 2022-11-10 | 24.74 | $33.65 | 11403 |
| 2022-11-09 | 23.52 | $32.36 | 14000 |
| 2022-11-08 | 22.51 | $32.36 | 669 |
| 2022-11-07 | 21.45 | $33.07 | 1743 |
| 2022-11-04 | 20.04 | $31.35 | 793 |
| 2022-11-03 | 19.06 | $28.46 | 424 |
| 2022-11-02 | 18.99 | $28.50 | 2818 |
| 2022-11-01 | 18.91 | $27.95 | 100 |
| 2022-10-31 | 19.13 | $29.19 | 970 |
| 2022-10-28 | 18.76 | $28.24 | 575 |
| 2022-10-27 | 18.81 | $27.52 | 1192 |
| 2022-10-26 | 19.09 | $27.03 | 2962 |
| 2022-10-25 | 19.52 | $26.67 | 863 |
| 2022-10-24 | 20.40 | $25.52 | 1145 |
| 2022-10-21 | 20.94 | $24.88 | — |
| 2022-10-20 | 21.02 | $24.88 | — |
| 2022-10-19 | 21.10 | $24.88 | 719 |
| 2022-10-18 | 21.19 | $24.60 | — |
| 2022-10-17 | 21.08 | $24.60 | 2104 |
| 2022-10-14 | 20.96 | $24.88 | 2500 |
| 2022-10-13 | 20.95 | $25.50 | 445 |
| 2022-10-12 | 21.18 | $24.27 | 241 |
| 2022-10-11 | 20.69 | $24.48 | 1804 |
| 2022-10-10 | 20.24 | $22.90 | 200 |
| 2022-10-07 | 19.76 | $25.00 | — |
| 2022-10-06 | 20.18 | $25.00 | — |
| 2022-10-05 | 20.62 | $25.00 | — |
| 2022-10-04 | 21.08 | $25.00 | — |
| 2022-10-03 | 21.57 | $25.00 | 1277 |
| 2022-09-30 | 22.08 | $24.23 | 2612 |
| 2022-09-29 | 22.23 | $24.02 | 220 |
| 2022-09-28 | 22.21 | $24.22 | 1600 |
| 2022-09-27 | 22.26 | $22.57 | 2900 |
| 2022-09-26 | 21.21 | $22.57 | — |
| 2022-09-23 | 20.11 | $22.57 | 1322 |
| 2022-09-22 | 18.95 | $23.18 | 2126 |
| 2022-09-21 | 17.90 | $24.48 | 900 |
| 2022-09-20 | 17.11 | $23.95 | 1504 |
| 2022-09-19 | 16.27 | $24.82 | 3586 |
| 2022-09-16 | 15.63 | $24.94 | 512 |
| 2022-09-15 | 15.05 | $27.48 | — |
| 2022-09-14 | 15.51 | $27.48 | — |
| 2022-09-13 | 16.00 | $27.48 | 380 |
| 2022-09-12 | 16.51 | $27.36 | — |
| 2022-09-09 | 16.99 | $27.36 | 104 |
| 2022-09-08 | 17.49 | $25.90 | — |
| 2022-09-07 | 17.21 | $25.90 | 600 |
| 2022-09-06 | 16.91 | $26.55 | — |
| 2022-09-02 | 16.84 | $26.55 | 100 |
| 2022-09-01 | 16.77 | $25.41 | 558 |
| 2022-08-31 | 16.17 | $26.41 | 256 |
| 2022-08-30 | 15.89 | $27.30 | 159 |
| 2022-08-29 | 15.97 | $28.06 | 1543 |
| 2022-08-26 | 16.05 | $28.40 | 525 |
| 2022-08-25 | 16.64 | $29.54 | — |
| 2022-08-24 | 17.16 | $29.54 | 421 |
| 2022-08-23 | 17.70 | $28.79 | 1100 |
| 2022-08-22 | 18.61 | $29.39 | 405 |
| 2022-08-19 | 19.31 | $30.04 | 254 |
| 2022-08-18 | 19.64 | $31.14 | 490 |
| 2022-08-17 | 19.41 | $31.15 | 6560 |
| 2022-08-16 | 18.99 | $31.20 | 377 |
| 2022-08-15 | 18.58 | $31.10 | 1610 |
| 2022-08-12 | 18.14 | $32.20 | 210 |
| 2022-08-11 | 16.92 | $32.22 | 420 |
| 2022-08-10 | 15.74 | $32.54 | 881 |
| 2022-08-09 | 14.33 | $32.47 | 528 |
| 2022-08-08 | 12.86 | $32.00 | 1082 |
| 2022-08-05 | 11.45 | $30.93 | 1612 |
| 2022-08-04 | 10.22 | $28.53 | — |
| 2022-08-03 | 10.02 | $28.53 | 344 |
| 2022-08-02 | 9.80 | $27.42 | 445 |
| 2022-08-01 | 10.15 | $28.10 | — |
| 2022-07-29 | 10.05 | $28.10 | 2215 |
| 2022-07-28 | 9.95 | $27.95 | 2130 |
| 2022-07-27 | 9.98 | $27.30 | 348 |
| 2022-07-26 | 10.41 | $27.13 | 1000 |
| 2022-07-25 | 10.90 | $26.68 | — |
| 2022-07-22 | 11.13 | $26.68 | 1851 |
| 2022-07-21 | 11.37 | $26.43 | — |
| 2022-07-20 | 11.48 | $26.43 | 5000 |
| 2022-07-19 | 11.58 | $26.01 | 100 |
| 2022-07-18 | 11.43 | $25.71 | 152 |
| 2022-07-15 | 11.10 | $25.38 | 836 |
| 2022-07-14 | 10.54 | $25.14 | 7900 |
| 2022-07-13 | 10.41 | $25.14 | — |
| 2022-07-12 | 10.28 | $25.14 | 13808 |
| 2022-07-11 | 10.13 | $25.32 | 2936 |
| 2022-07-08 | 10.03 | $25.47 | 19192 |
| 2022-07-07 | 9.93 | $25.40 | — |
| 2022-07-06 | 9.91 | $25.40 | — |
| 2022-07-05 | 9.88 | $25.40 | 360 |
| 2022-07-01 | 9.86 | $26.95 | 466 |
| 2022-06-30 | 10.34 | $25.76 | — |
| 2022-06-29 | 10.32 | $25.76 | 2238 |
| 2022-06-28 | 10.30 | $26.37 | 1550 |
| 2022-06-27 | 10.51 | $27.54 | 1033 |
| 2022-06-24 | 10.92 | $27.06 | 1300 |
| 2022-06-23 | 11.37 | $25.45 | 478 |
| 2022-06-22 | 11.09 | $26.00 | 1900 |
| 2022-06-21 | 11.01 | $26.00 | 352 |
| 2022-06-17 | 10.92 | $24.92 | 570 |
| 2022-06-16 | 10.32 | $25.00 | 778 |
| 2022-06-15 | 9.68 | $25.65 | 1900 |
| 2022-06-14 | 9.28 | $25.57 | 3262 |
| 2022-06-13 | 8.85 | $26.83 | — |
| 2022-06-10 | 9.06 | $26.83 | 400 |
| 2022-06-09 | 9.28 | $28.10 | 100 |
| 2022-06-08 | 9.45 | $28.55 | — |
| 2022-06-07 | 9.42 | $27.81 | 4801 |
| 2022-06-06 | 9.66 | $27.47 | — |
| 2022-06-03 | 9.73 | $27.47 | — |
| 2022-06-02 | 9.80 | $27.47 | — |
| 2022-06-01 | 9.87 | $27.47 | 1116 |
| 2022-05-31 | 9.95 | $27.55 | 2400 |
| 2022-05-27 | 10.03 | $26.00 | 400 |
| 2022-05-26 | 10.45 | $26.00 | 600 |
| 2022-05-25 | 10.90 | $25.24 | 2800 |
| 2022-05-24 | 11.32 | $25.04 | 100 |
| 2022-05-23 | 11.46 | $24.88 | 1300 |
| 2022-05-20 | 11.55 | $26.51 | — |
| 2022-05-19 | 12.15 | $26.51 | 800 |
| 2022-05-18 | 12.77 | $26.44 | 600 |
| 2022-05-17 | 13.41 | $26.73 | 400 |
| 2022-05-16 | 14.03 | $26.22 | 1070 |
| 2022-05-13 | 14.71 | $26.42 | 520 |
| 2022-05-12 | 15.47 | $23.32 | 1852 |
| 2022-05-11 | 15.28 | $23.45 | 3900 |
| 2022-05-10 | 15.16 | $23.57 | 6487 |
| 2022-05-09 | 15.13 | $27.01 | 7193 |
| 2022-05-06 | 15.79 | $27.27 | 610 |
| 2022-05-05 | 16.32 | $24.70 | 1104 |
| 2022-05-04 | 16.41 | $24.51 | 1675 |
| 2022-05-03 | 16.47 | $23.33 | 3401 |
| 2022-05-02 | 15.99 | $22.96 | 2594 |
| 2022-04-29 | 15.51 | $26.27 | 199 |
| 2022-04-28 | 16.15 | $25.01 | — |
| 2022-04-27 | 16.19 | $25.01 | 116 |
| 2022-04-26 | 16.22 | $25.50 | 100 |
| 2022-04-25 | 16.45 | $27.03 | 700 |
| 2022-04-22 | 17.18 | $25.97 | 1500 |
| 2022-04-21 | 17.39 | $26.89 | 400 |
| 2022-04-20 | 18.03 | $26.63 | 480 |
| 2022-04-19 | 18.35 | $26.30 | 900 |
| 2022-04-18 | 18.49 | $26.54 | — |
| 2022-04-14 | 18.90 | $26.54 | 200 |
| 2022-04-13 | 19.33 | $25.56 | 200 |
| 2022-04-12 | 19.22 | $26.11 | 1400 |
| 2022-04-11 | 19.32 | $26.42 | — |
| 2022-04-08 | 19.57 | $26.42 | 2500 |
| 2022-04-07 | 19.82 | $26.11 | 2000 |
| 2022-04-06 | 19.91 | $27.25 | 100 |
| 2022-04-05 | 20.48 | $27.52 | — |
| 2022-04-04 | 21.19 | $27.52 | 1700 |
| 2022-04-01 | 21.95 | $27.51 | 112 |
| 2022-03-31 | 22.82 | $27.48 | 620 |
| 2022-03-30 | 23.73 | $27.20 | — |
| 2022-03-29 | 24.55 | $27.20 | 673 |
| 2022-03-28 | 25.42 | $25.99 | 1605 |
| 2022-03-25 | 25.79 | $26.56 | — |
| 2022-03-24 | 26.57 | $26.56 | 1201 |
| 2022-03-23 | 27.39 | $26.94 | 4720 |
| 2022-03-22 | 28.46 | $25.45 | — |
| 2022-03-21 | 28.76 | $25.53 | 500 |
| 2022-03-18 | 29.09 | $25.52 | — |
| 2022-03-17 | 29.44 | $25.11 | 100 |
| 2022-03-16 | 29.61 | $23.81 | 211 |
| 2022-03-15 | 29.13 | $22.92 | 1611 |
| 2022-03-14 | 28.23 | $23.49 | 200 |
| 2022-03-11 | 27.41 | $23.77 | 266 |
| 2022-03-10 | 26.60 | $23.34 | 228 |
| 2022-03-09 | 25.52 | $23.20 | 220 |
| 2022-03-08 | 24.31 | $23.27 | 4251 |
| 2022-03-07 | 23.04 | $23.42 | 2550 |
| 2022-03-04 | 21.74 | $23.98 | 3148 |
| 2022-03-03 | 20.46 | $25.74 | 657 |
| 2022-03-02 | 19.41 | $26.59 | 9900 |
| 2022-03-01 | 18.37 | $26.52 | 8000 |
| 2022-02-28 | 17.31 | $26.89 | 3651 |
| 2022-02-25 | 16.35 | $27.95 | 166 |
| 2022-02-24 | 15.57 | $26.92 | 1400 |
| 2022-02-23 | 14.39 | $29.18 | 400 |
| 2022-02-22 | 13.67 | $29.76 | 1404 |
| 2022-02-18 | 12.91 | $30.67 | 575 |
| 2022-02-17 | 12.29 | $30.01 | 2900 |
| 2022-02-16 | 11.36 | $29.92 | 500 |
| 2022-02-15 | 10.55 | $30.00 | 1800 |
| 2022-02-14 | 9.72 | $30.52 | 800 |
| 2022-02-11 | 8.96 | $34.64 | 185 |
| 2022-02-10 | 9.35 | $36.85 | — |
| 2022-02-09 | 8.98 | $36.85 | 1100 |
| 2022-02-08 | 8.59 | $35.41 | 3200 |
| 2022-02-07 | 8.74 | $34.49 | — |
| 2022-02-04 | 9.09 | $34.49 | 400 |
| 2022-02-03 | 9.45 | $33.78 | 800 |
| 2022-02-02 | 9.52 | $34.45 | 1000 |
| 2022-02-01 | 9.69 | $34.64 | 1700 |
| 2022-01-31 | 9.87 | $33.81 | 3400 |
| 2022-01-28 | 9.68 | $32.99 | 4100 |
| 2022-01-27 | 9.32 | $33.31 | 35368 |
| 2022-01-26 | 9.04 | $33.54 | 3807 |
| 2022-01-25 | 8.82 | $33.34 | 7855 |
| 2022-01-24 | 8.48 | $32.79 | 2166 |
| 2022-01-21 | 8.12 | $35.04 | 1900 |
| 2022-01-20 | 8.50 | $36.03 | 6067 |
| 2022-01-19 | 8.64 | $35.57 | 3652 |
| 2022-01-18 | 9.08 | $35.85 | 1492 |
| 2022-01-14 | 9.49 | $36.17 | 3936 |
| 2022-01-13 | 9.85 | $36.07 | 365 |
| 2022-01-12 | 10.18 | $36.03 | 854 |
| 2022-01-11 | 10.52 | $36.36 | 1800 |
| 2022-01-10 | 10.53 | $35.04 | 1103 |
| 2022-01-07 | 10.18 | $35.84 | 3250 |
| 2022-01-06 | 10.03 | $38.34 | 300 |
| 2022-01-05 | 10.37 | $37.79 | 450 |
| 2022-01-04 | 10.90 | $37.87 | 310 |
| 2022-01-03 | 11.47 | $37.59 | — |
| 2021-12-31 | 11.97 | $37.59 | 400 |
| 2021-12-30 | 12.49 | $37.45 | 900 |
| 2021-12-29 | 13.11 | $37.67 | 700 |
| 2021-12-28 | 13.76 | $34.70 | 400 |
| 2021-12-27 | 13.37 | $36.66 | — |
| 2021-12-23 | 13.57 | $36.66 | 300 |
| 2021-12-22 | 13.77 | $36.62 | 400 |
| 2021-12-21 | 13.92 | $35.56 | 1800 |
| 2021-12-20 | 13.76 | $35.15 | 400 |
| 2021-12-17 | 13.32 | $34.42 | 300 |
| 2021-12-16 | 13.25 | $35.31 | 2800 |
| 2021-12-15 | 13.29 | $33.57 | 3300 |
| 2021-12-14 | 12.58 | $33.53 | 4000 |
| 2021-12-13 | 11.84 | $33.15 | 1900 |
| 2021-12-10 | 11.66 | $33.87 | 500 |
| 2021-12-09 | 11.74 | $34.49 | 200 |
| 2021-12-08 | 12.07 | $34.98 | — |
| 2021-12-07 | 12.60 | $34.98 | 5300 |
| 2021-12-06 | 13.16 | $34.12 | 7600 |
| 2021-12-03 | 13.30 | $33.04 | 5600 |
| 2021-12-02 | 12.97 | $34.04 | 4300 |
| 2021-12-01 | 12.90 | $33.46 | 9000 |
| 2021-11-30 | 12.83 | $34.43 | 9300 |
| 2021-11-29 | 12.88 | $34.44 | 1200 |
| 2021-11-26 | 13.13 | $35.58 | 8200 |
| 2021-11-24 | 13.73 | $36.42 | 1600 |
| 2021-11-23 | 14.25 | $35.59 | 3700 |
| 2021-11-22 | 14.80 | $37.62 | 500 |
| 2021-11-19 | 14.35 | $37.40 | 400 |
| 2021-11-18 | 13.96 | $36.51 | 3100 |
| 2021-11-17 | 13.78 | $35.85 | 2500 |
| 2021-11-16 | 13.85 | $34.63 | 2700 |
| 2021-11-15 | 14.24 | $34.42 | 1800 |
| 2021-11-12 | 14.83 | $33.53 | 1500 |
| 2021-11-11 | 15.40 | $33.50 | 1300 |
| 2021-11-10 | 16.18 | $34.42 | 800 |
| 2021-11-09 | 16.70 | $35.65 | 3100 |
| 2021-11-08 | 16.79 | $36.75 | 9900 |
| 2021-11-05 | 16.27 | $37.93 | 1800 |
| 2021-11-04 | 15.28 | $36.41 | 1200 |
| 2021-11-03 | 14.59 | $36.35 | 1200 |
| 2021-11-02 | 14.03 | $35.52 | 3200 |
| 2021-11-01 | 13.75 | $35.33 | 1200 |
| 2021-10-29 | 13.53 | $34.02 | — |
| 2021-10-28 | 13.90 | $34.02 | 3900 |
| 2021-10-27 | 14.29 | $33.86 | 400 |
| 2021-10-26 | 14.57 | $34.85 | 300 |
| 2021-10-25 | 14.34 | $34.29 | 200 |
| 2021-10-22 | 14.33 | $35.16 | 3000 |
| 2021-10-21 | 13.90 | $35.21 | 2000 |
| 2021-10-20 | 13.86 | $34.70 | — |
| 2021-10-19 | 14.09 | $34.70 | 4700 |
| 2021-10-18 | 14.33 | $34.75 | — |
| 2021-10-15 | 14.56 | $34.75 | 400 |
| 2021-10-14 | 14.80 | $33.88 | 300 |
| 2021-10-13 | 15.40 | $33.93 | 200 |
| 2021-10-12 | 15.78 | $33.19 | 300 |
| 2021-10-11 | 16.49 | $33.37 | — |
| 2021-10-08 | 17.15 | $33.37 | — |
| 2021-10-07 | 17.84 | $33.37 | 600 |
| 2021-10-06 | 18.57 | $31.56 | 600 |
| 2021-10-05 | 19.13 | $32.63 | 3900 |
| 2021-10-04 | 19.80 | $31.92 | 5900 |
| 2021-10-01 | 20.24 | $33.58 | 1300 |
| 2021-09-30 | 21.27 | $33.81 | 21900 |
| 2021-09-29 | 22.28 | $34.41 | 800 |
| 2021-09-28 | 23.22 | $33.64 | 1300 |
| 2021-09-27 | 23.97 | $34.15 | 14600 |
| 2021-09-24 | 24.76 | $34.90 | 400 |
| 2021-09-23 | 26.05 | $34.72 | — |
| 2021-09-22 | 27.37 | $34.72 | 600 |
| 2021-09-21 | 28.75 | $33.38 | 1200 |
| 2021-09-20 | 29.84 | $33.76 | 1800 |
| 2021-09-17 | 31.04 | $35.59 | 1300 |
| 2021-09-16 | 32.49 | $35.52 | 2800 |
| 2021-09-15 | 34.06 | $34.87 | 1200 |
| 2021-09-14 | 35.78 | $34.75 | 3700 |
| 2021-09-13 | 37.53 | $34.16 | 5700 |
| 2021-09-10 | 39.33 | $35.84 | 200 |
| 2021-09-09 | 40.57 | $35.80 | 2000 |
| 2021-09-08 | 41.87 | $36.55 | 2900 |
| 2021-09-07 | 42.85 | $37.30 | 1100 |
| 2021-09-03 | 43.25 | $38.06 | 5000 |
| 2021-09-02 | 43.67 | $37.72 | 5600 |
| 2021-09-01 | 43.80 | $36.97 | 1600 |
| 2021-08-31 | 44.11 | $36.27 | 3000 |
| 2021-08-30 | 44.53 | $36.96 | 1200 |
| 2021-08-27 | 44.72 | $36.14 | 900 |
| 2021-08-26 | 45.26 | $36.14 | 200 |
| 2021-08-25 | 45.86 | $36.35 | 200 |
| 2021-08-24 | 46.40 | $36.26 | 300 |
| 2021-08-23 | 46.98 | $36.22 | 1300 |
| 2021-08-20 | 47.60 | $35.85 | 3200 |
| 2021-08-19 | 48.28 | $36.06 | 7900 |
| 2021-08-18 | 48.85 | $36.35 | 52300 |
| 2021-08-17 | 49.22 | $36.96 | 23600 |
| 2021-08-16 | 49.61 | $37.98 | 2800 |
| 2021-08-13 | 49.64 | $37.96 | 2700 |
| 2021-08-12 | 49.29 | $38.46 | 6900 |
| 2021-08-11 | 48.81 | $38.62 | 300 |
| 2021-08-10 | 48.16 | $37.97 | 600 |
| 2021-08-09 | 47.48 | $39.12 | 1100 |
| 2021-08-06 | 46.24 | $37.75 | 1300 |
| 2021-08-05 | 44.99 | $38.33 | 2800 |
| 2021-08-04 | 43.68 | $36.32 | 2000 |
| 2021-08-03 | 42.42 | $36.97 | 2600 |
| 2021-08-02 | 40.48 | $37.00 | — |
| 2021-07-30 | 38.28 | $37.00 | 4300 |
| 2021-07-29 | 35.97 | $36.99 | 1100 |
| 2021-07-28 | 33.57 | $36.48 | 1800 |
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