Is Pacer Swan SOS Conservative (April) ETF (PSCW) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pacer Swan SOS Conservative (April) ETF (PSCW) research center and poll results.
CBOE : PSCW
Pacer Swan SOS Conservative (April) ETF — Technical Indicators
$30.445 USD
-$0.01 (-0.02%)
- Volume
- 7
- Average Volume
- 1.12K
- Market Capitalization
- $81.72M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.45
- Year Low
- $26.88
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.20
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.32
Average
24.13
Maximum
30.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 30.20 | $30.45 | 7 |
| 2026-08-10 | 30.19 | $30.45 | 100 |
| 2026-08-07 | 30.17 | $30.44 | 110 |
| 2026-08-06 | 30.15 | $30.40 | 100 |
| 2026-08-05 | 30.14 | $30.41 | 100 |
| 2026-08-04 | 30.12 | $30.41 | 100 |
| 2026-08-03 | 30.10 | $30.29 | 100 |
| 2026-07-31 | 30.09 | $30.20 | 127 |
| 2026-07-30 | 30.08 | $30.12 | 200 |
| 2026-07-29 | 30.08 | $30.01 | 200 |
| 2026-07-28 | 30.08 | $30.11 | 207 |
| 2026-07-27 | 30.07 | $30.05 | 100 |
| 2026-07-24 | 30.05 | $30.04 | 100 |
| 2026-07-23 | 30.04 | $30.00 | 106 |
| 2026-07-22 | 30.03 | $30.12 | 100 |
| 2026-07-21 | 30.02 | $30.12 | 100 |
| 2026-07-20 | 30.01 | $30.06 | 110 |
| 2026-07-17 | 30.01 | $30.06 | 100 |
| 2026-07-16 | 30.00 | $30.13 | 500 |
| 2026-07-15 | 29.99 | $30.17 | 100 |
| 2026-07-14 | 29.99 | $30.13 | 100 |
| 2026-07-13 | 29.97 | $30.08 | 100 |
| 2026-07-10 | 29.95 | $30.13 | 100 |
| 2026-07-09 | 29.93 | $30.12 | 1306 |
| 2026-07-08 | 29.91 | $30.05 | 100 |
| 2026-07-07 | 29.90 | $30.07 | 100 |
| 2026-07-06 | 29.89 | $30.09 | 209 |
| 2026-07-02 | 29.88 | $30.01 | 100 |
| 2026-07-01 | 29.88 | $30.01 | 100 |
| 2026-06-30 | 29.88 | $30.02 | 100 |
| 2026-06-29 | 29.88 | $29.95 | 410 |
| 2026-06-26 | 29.88 | $29.68 | 2600 |
| 2026-06-25 | 29.90 | $29.86 | 807 |
| 2026-06-24 | 29.90 | $29.83 | 807 |
| 2026-06-23 | 29.90 | $29.85 | 807 |
| 2026-06-22 | 29.90 | $29.95 | 807 |
| 2026-06-18 | 29.89 | $29.96 | 3222 |
| 2026-06-17 | 29.88 | $29.87 | 25151 |
| 2026-06-16 | 29.88 | $30.01 | 25200 |
| 2026-06-15 | 29.86 | $30.03 | 1200 |
| 2026-06-12 | 29.85 | $29.87 | 2692 |
| 2026-06-11 | 29.85 | $29.66 | 2700 |
| 2026-06-10 | 29.85 | $29.67 | 100 |
| 2026-06-09 | 29.86 | $29.81 | 300 |
| 2026-06-08 | 29.85 | $29.84 | 103 |
| 2026-06-05 | 29.85 | $29.81 | 200 |
| 2026-06-04 | 29.84 | $30.00 | 200 |
| 2026-06-03 | 29.83 | $29.98 | 200 |
| 2026-06-02 | 29.81 | $30.00 | 544 |
| 2026-06-01 | 29.78 | $29.99 | 1836 |
| 2026-05-29 | 29.76 | $29.98 | 1020 |
| 2026-05-28 | 29.74 | $29.93 | 5 |
| 2026-05-27 | 29.71 | $29.90 | 100 |
| 2026-05-26 | 29.69 | $29.90 | 1413 |
| 2026-05-22 | 29.67 | $29.83 | 6100 |
| 2026-05-21 | 29.65 | $29.78 | 600 |
| 2026-05-20 | 29.63 | $29.79 | 3600 |
| 2026-05-19 | 29.61 | $29.74 | 100 |
| 2026-05-18 | 29.60 | $29.75 | 100 |
| 2026-05-15 | 29.58 | $29.75 | 400 |
| 2026-05-14 | 29.56 | $29.81 | 400 |
| 2026-05-13 | 29.53 | $29.78 | 2219 |
| 2026-05-12 | 29.51 | $29.74 | 606 |
| 2026-05-11 | 29.48 | $29.74 | 100 |
| 2026-05-08 | 29.45 | $29.74 | 1300 |
| 2026-05-07 | 29.41 | $29.69 | 1635 |
| 2026-05-06 | 29.38 | $29.69 | 1102 |
| 2026-05-05 | 29.34 | $29.60 | 1600 |
| 2026-05-04 | 29.29 | $29.51 | 1100 |
| 2026-05-01 | 29.24 | $29.58 | 3300 |
| 2026-04-30 | 29.19 | $29.55 | 1210 |
| 2026-04-29 | 29.13 | $29.41 | 156 |
| 2026-04-28 | 29.08 | $29.44 | 1126 |
| 2026-04-27 | 29.02 | $29.47 | 3220 |
| 2026-04-24 | 28.95 | $29.49 | 3220 |
| 2026-04-23 | 28.89 | $29.38 | 7930 |
| 2026-04-22 | 28.84 | $29.43 | 3215 |
| 2026-04-21 | 28.78 | $29.35 | 1200 |
| 2026-04-20 | 28.72 | $29.39 | 1900 |
| 2026-04-17 | 28.66 | $29.42 | 187 |
| 2026-04-16 | 28.60 | $29.29 | 610 |
| 2026-04-15 | 28.55 | $29.26 | 710 |
| 2026-04-14 | 28.50 | $29.21 | 300 |
| 2026-04-13 | 28.45 | $29.10 | 1508 |
| 2026-04-10 | 28.40 | $28.99 | 1800 |
| 2026-04-09 | 28.36 | $29.00 | 600 |
| 2026-04-08 | 28.32 | $28.89 | 746 |
| 2026-04-07 | 28.29 | $28.58 | 842 |
| 2026-04-06 | 28.26 | $28.58 | 227 |
| 2026-04-02 | 28.24 | $28.52 | 227 |
| 2026-04-01 | 28.22 | $28.39 | 21042 |
| 2026-03-31 | 28.21 | $28.42 | 206 |
| 2026-03-30 | 28.20 | $28.25 | 2031 |
| 2026-03-27 | 28.20 | $28.14 | 1209 |
| 2026-03-26 | 28.20 | $28.22 | 200 |
| 2026-03-25 | 28.20 | $28.34 | 200 |
| 2026-03-24 | 28.19 | $28.22 | 3338 |
| 2026-03-23 | 28.19 | $28.26 | 144 |
| 2026-03-20 | 28.18 | $28.12 | 144 |
| 2026-03-19 | 28.18 | $28.24 | 144 |
| 2026-03-18 | 28.18 | $28.23 | 144 |
| 2026-03-17 | 28.17 | $28.28 | 8000 |
| 2026-03-16 | 28.16 | $28.25 | 200 |
| 2026-03-13 | 28.15 | $28.13 | 238 |
| 2026-03-12 | 28.15 | $28.14 | 200 |
| 2026-03-11 | 28.15 | $28.21 | 800 |
| 2026-03-10 | 28.15 | $28.19 | 560 |
| 2026-03-09 | 28.15 | $28.15 | 600 |
| 2026-03-06 | 28.14 | $28.09 | 200 |
| 2026-03-05 | 28.13 | $28.17 | 1600 |
| 2026-03-04 | 28.13 | $28.21 | 600 |
| 2026-03-03 | 28.12 | $28.15 | 112 |
| 2026-03-02 | 28.12 | $28.19 | 109 |
| 2026-02-27 | 28.11 | $28.18 | 100 |
| 2026-02-26 | 28.11 | $28.21 | 100 |
| 2026-02-25 | 28.10 | $28.22 | 200 |
| 2026-02-24 | 28.10 | $28.18 | 633 |
| 2026-02-23 | 28.09 | $28.13 | 3600 |
| 2026-02-20 | 28.09 | $28.09 | 2700 |
| 2026-02-19 | 28.08 | $28.12 | 936 |
| 2026-02-18 | 28.08 | $28.14 | 331 |
| 2026-02-17 | 28.07 | $28.11 | 331 |
| 2026-02-13 | 28.06 | $28.07 | 17 |
| 2026-02-12 | 28.06 | $28.08 | 288 |
| 2026-02-11 | 28.06 | $28.14 | — |
| 2026-02-10 | 28.05 | $28.14 | 300 |
| 2026-02-09 | 28.04 | $28.14 | 2765 |
| 2026-02-06 | 28.04 | $28.02 | 2800 |
| 2026-02-05 | 28.03 | $27.99 | 200 |
| 2026-02-04 | 28.03 | $28.05 | 2382 |
| 2026-02-03 | 28.03 | $28.09 | 9879 |
| 2026-02-02 | 28.02 | $28.02 | 9900 |
| 2026-01-30 | 28.02 | $28.09 | 2146 |
| 2026-01-29 | 28.01 | $28.12 | 2146 |
| 2026-01-28 | 28.00 | $28.12 | 947 |
| 2026-01-27 | 27.99 | $28.08 | 1401 |
| 2026-01-26 | 27.98 | $28.08 | 3100 |
| 2026-01-23 | 27.98 | $28.05 | 300 |
| 2026-01-22 | 27.97 | $28.00 | 2821 |
| 2026-01-21 | 27.96 | $28.01 | 2557 |
| 2026-01-20 | 27.96 | $27.93 | 2600 |
| 2026-01-16 | 27.95 | $28.02 | 9 |
| 2026-01-15 | 27.93 | $28.01 | 9 |
| 2026-01-14 | 27.92 | $28.00 | 100 |
| 2026-01-13 | 27.91 | $28.00 | 100 |
| 2026-01-12 | 27.89 | $28.03 | 489 |
| 2026-01-09 | 27.88 | $28.01 | 489 |
| 2026-01-08 | 27.87 | $27.99 | 500 |
| 2026-01-07 | 27.86 | $27.98 | 448 |
| 2026-01-06 | 27.84 | $27.99 | 448 |
| 2026-01-05 | 27.83 | $27.94 | 543501 |
| 2026-01-02 | 27.82 | $27.91 | 543601 |
| 2025-12-31 | 27.81 | $27.89 | 1004 |
| 2025-12-30 | 27.79 | $27.94 | 113 |
| 2025-12-29 | 27.78 | $27.95 | 223 |
| 2025-12-26 | 27.76 | $27.94 | 2600 |
| 2025-12-24 | 27.74 | $27.93 | 210 |
| 2025-12-23 | 27.73 | $27.92 | 2905 |
| 2025-12-22 | 27.70 | $27.86 | 21104 |
| 2025-12-19 | 27.68 | $27.87 | 2177 |
| 2025-12-18 | 27.65 | $27.77 | 2200 |
| 2025-12-17 | 27.63 | $27.72 | 500 |
| 2025-12-16 | 27.61 | $27.73 | 2546 |
| 2025-12-15 | 27.59 | $27.74 | 4100 |
| 2025-12-12 | 27.58 | $27.74 | 1467 |
| 2025-12-11 | 27.56 | $27.79 | 1500 |
| 2025-12-10 | 27.55 | $27.77 | 404 |
| 2025-12-09 | 27.54 | $27.73 | 2844 |
| 2025-12-08 | 27.53 | $27.69 | 2844 |
| 2025-12-05 | 27.52 | $27.74 | 2844 |
| 2025-12-04 | 27.50 | $27.68 | 3803 |
| 2025-12-03 | 27.49 | $27.70 | 3803 |
| 2025-12-02 | 27.48 | $27.59 | 3803 |
| 2025-12-01 | 27.48 | $27.67 | 422 |
| 2025-11-28 | 27.47 | $27.64 | 200 |
| 2025-11-26 | 27.46 | $27.60 | 500 |
| 2025-11-25 | 27.46 | $27.56 | 500 |
| 2025-11-24 | 27.46 | $27.49 | 400 |
| 2025-11-21 | 27.47 | $27.34 | 3800 |
| 2025-11-20 | 27.48 | $27.25 | 8900 |
| 2025-11-19 | 27.49 | $27.36 | 500 |
| 2025-11-18 | 27.50 | $27.33 | 426 |
| 2025-11-17 | 27.50 | $27.38 | 426 |
| 2025-11-14 | 27.51 | $27.45 | 2537 |
| 2025-11-13 | 27.50 | $27.41 | 3272 |
| 2025-11-12 | 27.49 | $27.56 | 3300 |
| 2025-11-11 | 27.48 | $27.56 | 20523 |
| 2025-11-10 | 27.47 | $27.59 | 4537 |
| 2025-11-07 | 27.46 | $27.41 | 6900 |
| 2025-11-06 | 27.45 | $27.42 | 1100 |
| 2025-11-05 | 27.45 | $27.50 | 3000 |
| 2025-11-04 | 27.45 | $27.48 | 2146 |
| 2025-11-03 | 27.44 | $27.52 | 4405 |
| 2025-10-31 | 27.44 | $27.53 | 123 |
| 2025-10-30 | 27.43 | $27.51 | 1468 |
| 2025-10-29 | 27.43 | $27.56 | 1500 |
| 2025-10-28 | 27.42 | $27.57 | 1012 |
| 2025-10-27 | 27.41 | $27.66 | 1203 |
| 2025-10-24 | 27.39 | $27.54 | 436 |
| 2025-10-23 | 27.38 | $27.49 | 227 |
| 2025-10-22 | 27.37 | $27.43 | 514 |
| 2025-10-21 | 27.36 | $27.47 | 311 |
| 2025-10-20 | 27.35 | $27.45 | 563 |
| 2025-10-17 | 27.35 | $27.36 | 600 |
| 2025-10-16 | 27.35 | $27.27 | 400 |
| 2025-10-15 | 27.35 | $27.34 | 300 |
| 2025-10-14 | 27.34 | $27.33 | 102 |
| 2025-10-13 | 27.34 | $27.36 | 23036 |
| 2025-10-10 | 27.34 | $27.27 | 23036 |
| 2025-10-09 | 27.34 | $27.39 | 5231 |
| 2025-10-08 | 27.33 | $27.43 | — |
| 2025-10-07 | 27.32 | $27.40 | — |
| 2025-10-06 | 27.31 | $27.42 | — |
| 2025-10-03 | 27.29 | $27.40 | — |
| 2025-10-02 | 27.28 | $27.39 | 8000 |
| 2025-10-01 | 27.27 | $27.38 | 8000 |
| 2025-09-30 | 27.25 | $27.38 | 65 |
| 2025-09-29 | 27.23 | $27.35 | 100 |
| 2025-09-26 | 27.22 | $27.30 | 100 |
| 2025-09-25 | 27.21 | $27.27 | 100 |
| 2025-09-24 | 27.20 | $27.31 | 6648 |
| 2025-09-23 | 27.19 | $27.25 | 11649 |
| 2025-09-22 | 27.18 | $27.34 | 16100 |
| 2025-09-19 | 27.16 | $27.32 | — |
| 2025-09-18 | 27.14 | $27.31 | 879 |
| 2025-09-17 | 27.13 | $27.26 | 900 |
| 2025-09-16 | 27.11 | $27.28 | 52405 |
| 2025-09-15 | 27.10 | $27.28 | — |
| 2025-09-12 | 27.09 | $27.26 | 2800 |
| 2025-09-11 | 27.07 | $27.22 | 1700 |
| 2025-09-10 | 27.06 | $27.21 | 1800 |
| 2025-09-09 | 27.05 | $27.18 | 317 |
| 2025-09-08 | 27.04 | $27.17 | — |
| 2025-09-05 | 27.02 | $27.13 | — |
| 2025-09-04 | 27.01 | $27.13 | — |
| 2025-09-03 | 27.00 | $27.05 | 600 |
| 2025-09-02 | 26.98 | $27.02 | 3100 |
| 2025-08-29 | 26.97 | $27.08 | 200 |
| 2025-08-28 | 26.95 | $27.09 | 700 |
| 2025-08-27 | 26.94 | $27.09 | — |
| 2025-08-26 | 26.92 | $27.07 | 700 |
| 2025-08-25 | 26.91 | $27.06 | 4907 |
| 2025-08-22 | 26.90 | $27.06 | 100 |
| 2025-08-21 | 26.89 | $26.90 | 2000 |
| 2025-08-20 | 26.89 | $26.96 | — |
| 2025-08-19 | 26.89 | $26.99 | 3941 |
| 2025-08-18 | 26.87 | $27.03 | 1200 |
| 2025-08-15 | 26.86 | $27.02 | 2530 |
| 2025-08-14 | 26.85 | $27.01 | 3926 |
| 2025-08-13 | 26.83 | $27.04 | 100 |
| 2025-08-12 | 26.81 | $26.98 | 700 |
| 2025-08-11 | 26.79 | $26.86 | 2104 |
| 2025-08-08 | 26.79 | $26.91 | 500 |
| 2025-08-07 | 26.77 | $26.84 | 1400 |
| 2025-08-06 | 26.76 | $26.85 | 638 |
| 2025-08-05 | 26.76 | $26.77 | 3300 |
| 2025-08-04 | 26.75 | $26.83 | 200 |
| 2025-08-01 | 26.73 | $26.69 | — |
| 2025-07-31 | 26.73 | $26.79 | 600 |
| 2025-07-30 | 26.72 | $26.82 | 8212 |
| 2025-07-29 | 26.71 | $26.84 | 3600 |
| 2025-07-28 | 26.69 | $26.89 | 200 |
| 2025-07-25 | 26.67 | $26.87 | 7600 |
| 2025-07-24 | 26.65 | $26.84 | 13100 |
| 2025-07-23 | 26.63 | $26.83 | 601 |
| 2025-07-22 | 26.61 | $26.75 | 121 |
| 2025-07-21 | 26.58 | $26.76 | 112 |
| 2025-07-18 | 26.55 | $26.73 | 112 |
| 2025-07-17 | 26.52 | $26.71 | 200 |
| 2025-07-16 | 26.49 | $26.67 | 2400 |
| 2025-07-15 | 26.47 | $26.62 | 1294 |
| 2025-07-14 | 26.45 | $26.69 | 1523 |
| 2025-07-11 | 26.43 | $26.68 | 1800 |
| 2025-07-10 | 26.40 | $26.66 | 52200 |
| 2025-07-09 | 26.38 | $26.67 | 4880 |
| 2025-07-08 | 26.36 | $26.56 | 4900 |
| 2025-07-07 | 26.34 | $26.58 | 835 |
| 2025-07-03 | 26.30 | $26.67 | 1921 |
| 2025-07-02 | 26.27 | $26.57 | 3000 |
| 2025-07-01 | 26.25 | $26.55 | 4500 |
| 2025-06-30 | 26.22 | $26.54 | 5438 |
| 2025-06-27 | 26.19 | $26.51 | 306 |
| 2025-06-26 | 26.16 | $26.42 | 22000 |
| 2025-06-25 | 26.14 | $26.40 | 315 |
| 2025-06-24 | 26.12 | $26.40 | 1614 |
| 2025-06-23 | 26.08 | $26.27 | 500 |
| 2025-06-20 | 26.06 | $26.16 | 12100 |
| 2025-06-18 | 26.05 | $26.15 | 30141 |
| 2025-06-17 | 26.03 | $26.12 | 23547 |
| 2025-06-16 | 26.02 | $26.24 | 15000 |
| 2025-06-13 | 26.01 | $26.13 | 1000 |
| 2025-06-12 | 26.00 | $26.26 | 122 |
| 2025-06-11 | 25.99 | $26.22 | 32500 |
| 2025-06-10 | 25.97 | $26.24 | — |
| 2025-06-09 | 25.95 | $26.19 | 739 |
| 2025-06-06 | 25.91 | $26.16 | 65900 |
| 2025-06-05 | 25.88 | $25.81 | 300 |
| 2025-06-04 | 25.85 | $26.07 | 1029 |
| 2025-06-03 | 25.82 | $26.07 | 4230 |
| 2025-06-02 | 25.78 | $26.04 | 28219 |
| 2025-05-30 | 25.76 | $25.92 | 103900 |
| 2025-05-29 | 25.73 | $25.93 | 171400 |
| 2025-05-28 | 25.69 | $25.94 | 12831 |
| 2025-05-27 | 25.66 | $25.99 | 113 |
| 2025-05-23 | 25.62 | $25.77 | 56900 |
| 2025-05-22 | 25.58 | $25.85 | 120224 |
| 2025-05-21 | 25.54 | $25.82 | 5300 |
| 2025-05-20 | 25.49 | $25.77 | — |
| 2025-05-19 | 25.43 | $26.02 | 2810 |
| 2025-05-16 | 25.35 | $26.04 | — |
| 2025-05-15 | 25.27 | $25.96 | — |
| 2025-05-14 | 25.20 | $25.92 | 3923 |
| 2025-05-13 | 25.15 | $25.89 | 63400 |
| 2025-05-12 | 25.10 | $25.81 | 14700 |
| 2025-05-09 | 25.05 | $25.44 | 609 |
| 2025-05-08 | 25.00 | $25.44 | 13736 |
| 2025-05-07 | 24.98 | $25.36 | 900 |
| 2025-05-06 | 24.90 | $25.34 | 84019 |
| 2025-05-05 | 24.84 | $25.41 | 26937 |
| 2025-05-02 | 24.78 | $25.49 | 4437 |
| 2025-05-01 | 24.74 | $25.34 | 51727 |
| 2025-04-30 | 24.75 | $25.27 | 700 |
| 2025-04-29 | 24.75 | $25.24 | 30335 |
| 2025-04-28 | 24.75 | $25.13 | 1341 |
| 2025-04-25 | 24.76 | $25.08 | 14700 |
| 2025-04-24 | 24.79 | $25.04 | 300 |
| 2025-04-23 | 24.82 | $24.79 | 700 |
| 2025-04-22 | 24.88 | $24.60 | 3704 |
| 2025-04-21 | 24.95 | $24.35 | 10032 |
| 2025-04-17 | 25.01 | $24.57 | 34028 |
| 2025-04-16 | 25.06 | $24.54 | 9211 |
| 2025-04-15 | 25.12 | $24.85 | 3907 |
| 2025-04-14 | 25.14 | $24.88 | 23844 |
| 2025-04-11 | 25.18 | $24.74 | 34135 |
| 2025-04-10 | 25.21 | $24.58 | 69400 |
| 2025-04-09 | 25.23 | $24.97 | 161708 |
| 2025-04-08 | 25.25 | $23.85 | 25500 |
| 2025-04-07 | 25.31 | $24.14 | 115533 |
| 2025-04-04 | 25.37 | $24.07 | 14700 |
| 2025-04-03 | 25.47 | $24.83 | 4006 |
| 2025-04-02 | 25.52 | $25.42 | 10000 |
| 2025-04-01 | 25.56 | $25.33 | 30200 |
| 2025-03-31 | 25.60 | $25.32 | 113700 |
| 2025-03-28 | 25.65 | $25.17 | 388744 |
| 2025-03-27 | 25.72 | $25.69 | 108 |
| 2025-03-26 | 25.75 | $25.72 | 100 |
| 2025-03-25 | 25.80 | $26.01 | — |
| 2025-03-24 | 25.83 | $26.02 | 132 |
| 2025-03-21 | 25.87 | $25.55 | 111 |
| 2025-03-20 | 25.93 | $25.55 | 144 |
| 2025-03-19 | 26.01 | $25.61 | 106 |
| 2025-03-18 | 26.08 | $25.33 | 100 |
| 2025-03-17 | 26.17 | $25.62 | 106 |
| 2025-03-14 | 26.23 | $25.45 | 204 |
| 2025-03-13 | 26.31 | $24.93 | 229 |
| 2025-03-12 | 26.40 | $25.29 | 400 |
| 2025-03-11 | 26.49 | $25.11 | 2300 |
| 2025-03-10 | 26.57 | $25.38 | 400 |
| 2025-03-07 | 26.64 | $26.03 | 1733 |
| 2025-03-06 | 26.68 | $25.89 | 313 |
| 2025-03-05 | 26.73 | $26.24 | 2400 |
| 2025-03-04 | 26.75 | $26.05 | 1140 |
| 2025-03-03 | 26.79 | $26.28 | 1346 |
| 2025-02-28 | 26.81 | $26.68 | 123 |
| 2025-02-27 | 26.82 | $26.30 | 3100 |
| 2025-02-26 | 26.84 | $26.65 | 100 |
| 2025-02-25 | 26.84 | $26.69 | 239 |
| 2025-02-24 | 26.84 | $26.78 | 133 |
| 2025-02-21 | 26.85 | $26.79 | 2200 |
| 2025-02-20 | 26.85 | $27.03 | 2206 |
| 2025-02-19 | 26.84 | $27.05 | 8601 |
| 2025-02-18 | 26.83 | $27.07 | — |
| 2025-02-14 | 26.80 | $26.98 | 2148 |
| 2025-02-13 | 26.78 | $26.96 | 2200 |
| 2025-02-12 | 26.75 | $26.84 | 100 |
| 2025-02-11 | 26.72 | $26.90 | — |
| 2025-02-10 | 26.68 | $26.86 | 237 |
| 2025-02-07 | 26.64 | $26.78 | — |
| 2025-02-06 | 26.62 | $26.85 | 200 |
| 2025-02-05 | 26.59 | $26.79 | 427 |
| 2025-02-04 | 26.58 | $26.75 | 600 |
| 2025-02-03 | 26.56 | $26.67 | 200 |
| 2025-01-31 | 26.54 | $26.77 | — |
| 2025-01-30 | 26.51 | $26.84 | 100 |
| 2025-01-29 | 26.48 | $26.73 | 800 |
| 2025-01-28 | 26.47 | $26.75 | 9441 |
| 2025-01-27 | 26.46 | $26.63 | 100 |
| 2025-01-24 | 26.45 | $26.88 | — |
| 2025-01-23 | 26.43 | $26.87 | 100 |
| 2025-01-22 | 26.40 | $26.84 | — |
| 2025-01-21 | 26.36 | $26.75 | 11300 |
| 2025-01-17 | 26.34 | $26.62 | 100 |
| 2025-01-16 | 26.33 | $26.45 | 100 |
| 2025-01-15 | 26.34 | $26.45 | 2735 |
| 2025-01-14 | 26.35 | $26.16 | 1614 |
| 2025-01-13 | 26.37 | $26.15 | — |
| 2025-01-10 | 26.39 | $26.11 | 107 |
| 2025-01-08 | 26.41 | $26.34 | 405 |
| 2025-01-07 | 26.42 | $26.27 | 32700 |
| 2025-01-06 | 26.44 | $26.49 | 100 |
| 2025-01-03 | 26.44 | $26.43 | — |
| 2025-01-02 | 26.45 | $26.20 | 729 |
| 2024-12-31 | 26.47 | $26.17 | 2415 |
| 2024-12-30 | 26.48 | $26.32 | 1210 |
| 2024-12-27 | 26.49 | $26.43 | — |
| 2024-12-26 | 26.49 | $26.57 | — |
| 2024-12-24 | 26.48 | $26.55 | 1546 |
| 2024-12-23 | 26.47 | $26.43 | 500 |
| 2024-12-20 | 26.47 | $26.28 | 37519 |
| 2024-12-19 | 26.46 | $26.12 | 100 |
| 2024-12-18 | 26.46 | $26.20 | 3800 |
| 2024-12-17 | 26.46 | $26.52 | 2248 |
| 2024-12-16 | 26.45 | $26.61 | — |
| 2024-12-13 | 26.42 | $26.57 | — |
| 2024-12-12 | 26.40 | $26.56 | — |
| 2024-12-11 | 26.39 | $26.61 | — |
| 2024-12-10 | 26.37 | $26.52 | — |
| 2024-12-09 | 26.36 | $26.54 | 100 |
| 2024-12-06 | 26.35 | $26.60 | — |
| 2024-12-05 | 26.33 | $26.57 | — |
| 2024-12-04 | 26.31 | $26.59 | — |
| 2024-12-03 | 26.27 | $26.54 | 100 |
| 2024-12-02 | 26.23 | $26.52 | — |
| 2024-11-29 | 26.18 | $26.50 | 100 |
| 2024-11-27 | 26.14 | $26.35 | 4622 |
| 2024-11-26 | 26.11 | $26.45 | — |
| 2024-11-25 | 26.09 | $26.38 | — |
| 2024-11-22 | 26.06 | $26.32 | 100 |
| 2024-11-21 | 26.04 | $26.17 | 4700 |
| 2024-11-20 | 26.02 | $26.16 | 100 |
| 2024-11-19 | 26.00 | $26.17 | 100 |
| 2024-11-18 | 25.99 | $26.22 | 243 |
| 2024-11-15 | 25.98 | $26.05 | 100 |
| 2024-11-14 | 25.97 | $26.24 | 100 |
| 2024-11-13 | 25.95 | $26.30 | — |
| 2024-11-12 | 25.93 | $26.28 | 100 |
| 2024-11-11 | 25.90 | $26.31 | — |
| 2024-11-08 | 25.88 | $26.30 | — |
| 2024-11-07 | 25.86 | $26.25 | — |
| 2024-11-06 | 25.83 | $26.16 | 3000 |
| 2024-11-05 | 25.81 | $25.79 | 4825 |
| 2024-11-04 | 25.80 | $25.60 | — |
| 2024-11-01 | 25.80 | $25.64 | — |
| 2024-10-31 | 25.80 | $25.61 | — |
| 2024-10-30 | 25.79 | $25.87 | — |
| 2024-10-29 | 25.78 | $25.91 | — |
| 2024-10-28 | 25.76 | $25.89 | 100 |
| 2024-10-25 | 25.75 | $25.83 | — |
| 2024-10-24 | 25.74 | $25.85 | 126 |
| 2024-10-23 | 25.73 | $25.80 | 300 |
| 2024-10-22 | 25.72 | $25.94 | — |
| 2024-10-21 | 25.70 | $25.90 | — |
| 2024-10-18 | 25.68 | $25.94 | — |
| 2024-10-17 | 25.66 | $25.88 | 200 |
| 2024-10-16 | 25.65 | $25.80 | 2529 |
| 2024-10-15 | 25.62 | $25.81 | — |
| 2024-10-14 | 25.60 | $25.92 | — |
| 2024-10-11 | 25.56 | $25.80 | — |
| 2024-10-10 | 25.54 | $25.73 | 100 |
| 2024-10-09 | 25.51 | $25.76 | 200 |
| 2024-10-08 | 25.47 | $25.59 | 2539 |
| 2024-10-07 | 25.43 | $25.50 | — |
| 2024-10-04 | 25.40 | $25.66 | — |
| 2024-10-03 | 25.35 | $25.51 | 100 |
| 2024-10-02 | 25.31 | $25.55 | 100 |
| 2024-10-01 | 25.28 | $25.55 | 1430 |
| 2024-09-30 | 25.25 | $25.69 | — |
| 2024-09-27 | 25.23 | $25.62 | 100 |
| 2024-09-26 | 25.21 | $25.64 | — |
| 2024-09-25 | 25.18 | $25.58 | 5000 |
| 2024-09-24 | 25.16 | $25.60 | 100 |
| 2024-09-23 | 25.14 | $25.56 | — |
| 2024-09-20 | 25.12 | $25.51 | 119 |
| 2024-09-19 | 25.10 | $25.56 | 12300 |
| 2024-09-18 | 25.08 | $25.30 | 1800 |
| 2024-09-17 | 25.07 | $25.28 | 2044 |
| 2024-09-16 | 25.06 | $25.29 | 100 |
| 2024-09-13 | 25.05 | $25.26 | 14228 |
| 2024-09-12 | 25.03 | $25.13 | 2426 |
| 2024-09-11 | 25.00 | $25.03 | 1000 |
| 2024-09-10 | 24.98 | $24.86 | — |
| 2024-09-09 | 24.96 | $24.78 | — |
| 2024-09-06 | 24.93 | $24.61 | 206 |
| 2024-09-05 | 24.91 | $24.86 | 3516 |
| 2024-09-04 | 24.87 | $24.93 | 100 |
| 2024-09-03 | 24.83 | $24.95 | 100 |
| 2024-08-30 | 24.78 | $25.29 | — |
| 2024-08-29 | 24.73 | $25.12 | 100 |
| 2024-08-28 | 24.70 | $25.09 | 2642 |
| 2024-08-27 | 24.69 | $25.22 | 1249 |
| 2024-08-26 | 24.66 | $25.17 | 103 |
| 2024-08-23 | 24.63 | $25.21 | 2400 |
| 2024-08-22 | 24.60 | $25.02 | 418 |
| 2024-08-21 | 24.57 | $25.17 | — |
| 2024-08-20 | 24.54 | $25.07 | 5326 |
| 2024-08-19 | 24.53 | $25.11 | 100 |
| 2024-08-16 | 24.52 | $25.02 | 3000 |
| 2024-08-15 | 24.51 | $24.90 | 5432 |
| 2024-08-14 | 24.50 | $24.68 | 512 |
| 2024-08-13 | 24.53 | $24.60 | 100 |
| 2024-08-12 | 24.55 | $24.33 | — |
| 2024-08-09 | 24.58 | $24.34 | 100 |
| 2024-08-08 | 24.61 | $24.21 | 32100 |
| 2024-08-07 | 24.65 | $23.93 | 3300 |
| 2024-08-06 | 24.69 | $24.09 | 100 |
| 2024-08-05 | 24.73 | $23.94 | 100 |
| 2024-08-02 | 24.76 | $24.34 | 100 |
| 2024-08-01 | 24.78 | $24.57 | 5701 |
| 2024-07-31 | 24.78 | $24.83 | 100 |
| 2024-07-30 | 24.77 | $24.60 | 103 |
| 2024-07-29 | 24.77 | $24.65 | 100 |
| 2024-07-26 | 24.77 | $24.61 | 100 |
| 2024-07-25 | 24.76 | $24.48 | 100 |
| 2024-07-24 | 24.77 | $24.53 | 125 |
| 2024-07-23 | 24.78 | $24.88 | 700 |
| 2024-07-22 | 24.77 | $24.88 | 8236 |
| 2024-07-19 | 24.75 | $24.73 | 2 |
| 2024-07-18 | 24.73 | $24.84 | 3 |
| 2024-07-16 | 24.72 | $25.16 | 2 |
| 2024-07-12 | 24.68 | $25.04 | 205 |
| 2024-07-10 | 24.64 | $25.03 | 2894 |
| 2024-07-08 | 24.60 | $24.94 | 463 |
| 2024-07-05 | 24.56 | $24.91 | 2 |
| 2024-07-03 | 24.53 | $24.82 | 100 |
| 2024-07-02 | 24.49 | $24.77 | 474 |
| 2024-07-01 | 24.46 | $24.65 | 109 |
| 2024-06-28 | 24.43 | $24.61 | 91 |
| 2024-06-27 | 24.39 | $24.65 | 74831 |
| 2024-06-26 | 24.36 | $24.60 | 49568 |
| 2024-06-25 | 24.34 | $24.61 | 13977 |
| 2024-06-24 | 24.31 | $24.57 | 203 |
| 2024-06-21 | 24.28 | $24.59 | 15 |
| 2024-06-20 | 24.26 | $24.61 | 170 |
| 2024-06-18 | 24.23 | $24.67 | 69914 |
| 2024-06-17 | 24.20 | $24.66 | 22509 |
| 2024-06-14 | 24.17 | $24.49 | 2973 |
| 2024-06-13 | 24.15 | $24.46 | 16741 |
| 2024-06-12 | 24.13 | $24.48 | 3096 |
| 2024-06-11 | 24.09 | $24.36 | 9030 |
| 2024-06-10 | 24.06 | $24.28 | 2352 |
| 2024-06-07 | 24.04 | $24.24 | 8505 |
| 2024-06-06 | 24.00 | $24.22 | 33282 |
| 2024-06-05 | 23.98 | $24.28 | 28210 |
| 2024-06-04 | 23.95 | $24.08 | 638 |
| 2024-06-03 | 23.92 | $24.03 | 2050 |
| 2024-05-31 | 23.88 | $24.01 | 193 |
| 2024-05-30 | 23.85 | $23.92 | 12863 |
| 2024-05-29 | 23.82 | $24.02 | 6259 |
| 2024-05-28 | 23.79 | $24.15 | 608 |
| 2024-05-24 | 23.74 | $24.09 | 28464 |
| 2024-05-23 | 23.70 | $23.97 | 2450 |
| 2024-05-22 | 23.65 | $24.09 | 31488 |
| 2024-05-21 | 23.60 | $24.12 | 7 |
| 2024-05-20 | 23.56 | $24.07 | 4410 |
| 2024-05-17 | 23.52 | $24.05 | 900 |
| 2024-05-16 | 23.49 | $24.04 | 6244 |
| 2024-05-15 | 23.46 | $24.00 | 40626 |
| 2024-05-13 | 23.44 | $23.78 | 232 |
| 2024-05-10 | 23.43 | $23.79 | 27 |
| 2024-05-09 | 23.43 | $23.75 | 3375 |
| 2024-05-08 | 23.43 | $23.63 | 16658 |
| 2024-05-07 | 23.43 | $23.68 | 28 |
| 2024-05-06 | 23.42 | $23.64 | 1598 |
| 2024-05-03 | 23.42 | $23.50 | 4175 |
| 2024-05-02 | 23.43 | $23.28 | 166206 |
| 2024-04-26 | 23.46 | $23.43 | 9 |
| 2024-04-25 | 23.47 | $23.28 | 28347 |
| 2024-04-24 | 23.50 | $23.37 | 3600 |
| 2024-04-23 | 23.51 | $23.27 | 199281 |
| 2024-04-22 | 23.54 | $23.17 | 14168 |
| 2024-04-19 | 23.56 | $23.07 | 157 |
| 2024-04-18 | 23.59 | $23.16 | 53042 |
| 2024-04-17 | 23.62 | $23.28 | 268728 |
| 2024-04-16 | 23.64 | $23.30 | 788 |
| 2024-04-15 | 23.66 | $23.33 | 404 |
| 2024-04-12 | 23.68 | $23.47 | 43 |
| 2024-04-11 | 23.69 | $23.69 | 241 |
| 2024-04-10 | 23.69 | $23.57 | 110 |
| 2024-04-09 | 23.69 | $23.71 | 130 |
| 2024-04-08 | 23.69 | $23.68 | 31308 |
| 2024-04-05 | 23.68 | $23.70 | 141 |
| 2024-04-04 | 23.68 | $23.51 | 32423 |
| 2024-04-03 | 23.69 | $23.69 | 28577 |
| 2024-04-02 | 23.68 | $23.67 | 100 |
| 2024-04-01 | 23.68 | $23.77 | 220 |
| 2024-03-27 | 23.67 | $23.76 | 24 |
| 2024-03-26 | 23.66 | $23.74 | 1972 |
| 2024-03-19 | 23.65 | $23.73 | 501 |
| 2024-03-18 | 23.64 | $23.71 | 7229 |
| 2024-03-14 | 23.63 | $23.71 | 7700 |
| 2024-03-13 | 23.62 | $23.70 | 100 |
| 2024-03-12 | 23.62 | $23.67 | 8639 |
| 2024-03-11 | 23.61 | $23.69 | 250 |
| 2024-03-06 | 23.60 | $23.70 | 200 |
| 2024-03-05 | 23.59 | $23.66 | 2010 |
| 2024-03-04 | 23.58 | $23.70 | 201 |
| 2024-03-01 | 23.57 | $23.66 | 2020 |
| 2024-02-28 | 23.56 | $23.65 | 200 |
| 2024-02-27 | 23.55 | $23.63 | 2040 |
| 2024-02-26 | 23.54 | $23.64 | — |
| 2024-02-23 | 23.53 | $23.63 | 18126 |
| 2024-02-22 | 23.52 | $23.62 | 2 |
| 2024-02-21 | 23.51 | $23.58 | — |
| 2024-02-20 | 23.50 | $23.59 | 200 |
| 2024-02-16 | 23.49 | $23.56 | 2050 |
| 2024-02-15 | 23.48 | $23.59 | — |
| 2024-02-14 | 23.46 | $23.56 | — |
| 2024-02-13 | 23.44 | $23.52 | 106 |
| 2024-02-12 | 23.43 | $23.58 | 900 |
| 2024-02-09 | 23.41 | $23.55 | 3111 |
| 2024-02-08 | 23.40 | $23.56 | 100 |
| 2024-02-07 | 23.38 | $23.52 | 1040 |
| 2024-02-06 | 23.37 | $23.51 | — |
| 2024-02-05 | 23.35 | $23.52 | — |
| 2024-02-02 | 23.33 | $23.52 | 45 |
| 2024-02-01 | 23.30 | $23.43 | 800 |
| 2024-01-31 | 23.28 | $23.38 | 3347 |
| 2024-01-30 | 23.27 | $23.46 | 220 |
| 2024-01-29 | 23.26 | $23.46 | 346 |
| 2024-01-26 | 23.24 | $23.43 | 445 |
| 2024-01-25 | 23.23 | $23.41 | 271 |
| 2024-01-24 | 23.21 | $23.41 | 488 |
| 2024-01-23 | 23.19 | $23.40 | 221 |
| 2024-01-22 | 23.18 | $23.38 | 184 |
| 2024-01-19 | 23.16 | $23.37 | 230 |
| 2024-01-18 | 23.14 | $23.28 | 470 |
| 2024-01-17 | 23.13 | $23.17 | 2292 |
| 2024-01-16 | 23.12 | $23.24 | 1365 |
| 2024-01-12 | 23.11 | $23.27 | 681 |
| 2024-01-11 | 23.09 | $23.26 | 1227 |
| 2024-01-10 | 23.07 | $23.23 | 2749 |
| 2024-01-09 | 23.05 | $23.19 | 43 |
| 2024-01-08 | 23.03 | $23.20 | 8155 |
| 2024-01-05 | 23.00 | $23.07 | — |
| 2024-01-04 | 22.98 | $23.03 | 7040 |
| 2024-01-03 | 22.96 | $23.05 | 5812 |
| 2024-01-02 | 22.94 | $23.12 | — |
| 2023-12-29 | 22.92 | $23.17 | — |
| 2023-12-28 | 22.90 | $23.15 | — |
| 2023-12-27 | 22.87 | $23.14 | 2489 |
| 2023-12-26 | 22.84 | $23.11 | — |
| 2023-12-22 | 22.82 | $23.07 | 750 |
| 2023-12-21 | 22.79 | $23.04 | — |
| 2023-12-20 | 22.77 | $22.95 | 5 |
| 2023-12-19 | 22.75 | $23.05 | 1102 |
| 2023-12-18 | 22.73 | $23.06 | 3122 |
| 2023-12-15 | 22.70 | $23.00 | 1100 |
| 2023-12-14 | 22.67 | $22.99 | — |
| 2023-12-13 | 22.64 | $22.97 | 518 |
| 2023-12-12 | 22.61 | $22.87 | 12810 |
| 2023-12-11 | 22.57 | $22.80 | 176 |
| 2023-12-08 | 22.54 | $22.77 | — |
| 2023-12-07 | 22.49 | $22.69 | 100 |
| 2023-12-06 | 22.46 | $22.58 | 1115 |
| 2023-12-05 | 22.43 | $22.66 | 1 |
| 2023-12-04 | 22.39 | $22.67 | 200 |
| 2023-12-01 | 22.36 | $22.72 | — |
| 2023-11-30 | 22.31 | $22.66 | — |
| 2023-11-29 | 22.25 | $22.61 | 3 |
| 2023-11-28 | 22.19 | $22.62 | 2880 |
| 2023-11-27 | 22.12 | $22.57 | 6400 |
| 2023-11-24 | 22.05 | $22.61 | — |
| 2023-11-22 | 21.98 | $22.60 | 1 |
| 2023-11-21 | 21.91 | $22.54 | — |
| 2023-11-20 | 21.87 | $22.54 | — |
| 2023-11-17 | 21.81 | $22.44 | 4334 |
| 2023-11-16 | 21.76 | $22.42 | 6830 |
| 2023-11-15 | 21.72 | $22.41 | 1 |
| 2023-11-14 | 21.69 | $22.38 | 531 |
| 2023-11-13 | 21.67 | $22.12 | — |
| 2023-11-10 | 21.66 | $22.13 | 1125 |
| 2023-11-09 | 21.64 | $21.88 | — |
| 2023-11-08 | 21.64 | $22.00 | 1125 |
| 2023-11-07 | 21.64 | $21.99 | — |
| 2023-11-06 | 21.63 | $21.95 | — |
| 2023-11-03 | 21.62 | $21.93 | — |
| 2023-11-02 | 21.61 | $21.77 | 1500 |
| 2023-11-01 | 21.60 | $21.53 | 1084 |
| 2023-10-31 | 21.60 | $21.38 | — |
| 2023-10-30 | 21.61 | $21.25 | 4533 |
| 2023-10-27 | 21.63 | $21.11 | — |
| 2023-10-26 | 21.65 | $21.17 | 1 |
| 2023-10-25 | 21.68 | $21.34 | 13 |
| 2023-10-24 | 21.69 | $21.57 | — |
| 2023-10-23 | 21.69 | $21.44 | 4 |
| 2023-10-20 | 21.71 | $21.47 | — |
| 2023-10-19 | 21.72 | $21.67 | — |
| 2023-10-18 | 21.72 | $21.74 | 2391 |
| 2023-10-17 | 21.73 | $21.92 | — |
| 2023-10-16 | 21.74 | $21.95 | — |
| 2023-10-13 | 21.74 | $21.78 | — |
| 2023-10-12 | 21.76 | $21.85 | — |
| 2023-10-11 | 21.78 | $21.92 | — |
| 2023-10-10 | 21.78 | $21.89 | 1947 |
| 2023-10-09 | 21.79 | $21.78 | 2877 |
| 2023-10-06 | 21.81 | $21.71 | 100 |
| 2023-10-05 | 21.83 | $21.56 | — |
| 2023-10-04 | 21.85 | $21.56 | 100 |
| 2023-10-03 | 21.88 | $21.46 | — |
| 2023-10-02 | 21.91 | $21.63 | — |
| 2023-09-29 | 21.94 | $21.63 | — |
| 2023-09-28 | 21.97 | $21.67 | 299 |
| 2023-09-27 | 21.99 | $21.60 | 315 |
| 2023-09-26 | 22.01 | $21.57 | 6157 |
| 2023-09-25 | 22.03 | $21.77 | — |
| 2023-09-22 | 22.04 | $21.70 | 880 |
| 2023-09-21 | 22.04 | $21.73 | — |
| 2023-09-20 | 22.05 | $21.96 | — |
| 2023-09-19 | 22.05 | $22.05 | — |
| 2023-09-18 | 22.04 | $22.08 | — |
| 2023-09-15 | 22.02 | $22.07 | — |
| 2023-09-14 | 22.01 | $22.19 | 2114 |
| 2023-09-13 | 21.99 | $22.10 | 338 |
| 2023-09-12 | 21.98 | $22.08 | 1142 |
| 2023-09-11 | 21.98 | $22.12 | 2642 |
| 2023-09-08 | 21.97 | $22.06 | — |
| 2023-09-07 | 21.97 | $22.03 | 100 |
| 2023-09-06 | 21.97 | $22.06 | 100 |
| 2023-09-05 | 21.97 | $22.14 | — |
| 2023-09-01 | 21.96 | $22.18 | — |
| 2023-08-31 | 21.96 | $22.16 | — |
| 2023-08-30 | 21.95 | $22.14 | — |
| 2023-08-29 | 21.94 | $22.09 | — |
| 2023-08-28 | 21.95 | $21.94 | 1350 |
| 2023-08-25 | 21.96 | $21.88 | 4325 |
| 2023-08-24 | 21.98 | $21.81 | — |
| 2023-08-23 | 21.99 | $21.94 | 200 |
| 2023-08-22 | 22.00 | $21.82 | — |
| 2023-08-21 | 22.02 | $21.85 | — |
| 2023-08-18 | 22.03 | $21.78 | 525 |
| 2023-08-17 | 22.05 | $21.78 | — |
| 2023-08-16 | 22.07 | $21.84 | 6290 |
| 2023-08-15 | 22.08 | $21.95 | 4748 |
| 2023-08-14 | 22.09 | $22.03 | 1313 |
| 2023-08-11 | 22.10 | $21.98 | 1680 |
| 2023-08-10 | 22.10 | $21.99 | — |
| 2023-08-09 | 22.11 | $21.99 | 3084 |
| 2023-08-08 | 22.11 | $22.06 | 1300 |
| 2023-08-07 | 22.10 | $22.06 | 2960 |
| 2023-08-04 | 22.09 | $21.99 | 6594 |
| 2023-08-03 | 22.08 | $22.03 | 4069 |
| 2023-08-02 | 22.07 | $22.05 | 42 |
| 2023-08-01 | 22.07 | $22.18 | 705 |
| 2023-07-31 | 22.06 | $22.16 | 243 |
| 2023-07-28 | 22.04 | $22.20 | 408 |
| 2023-07-27 | 22.02 | $22.12 | 1388 |
| 2023-07-26 | 22.01 | $22.17 | 4514 |
| 2023-07-25 | 21.99 | $22.18 | 173 |
| 2023-07-24 | 21.96 | $22.15 | 3315 |
| 2023-07-21 | 21.94 | $22.12 | 98 |
| 2023-07-20 | 21.92 | $22.11 | 9757 |
| 2023-07-19 | 21.90 | $22.16 | 347919 |
| 2023-07-18 | 21.88 | $22.14 | 3879 |
| 2023-07-17 | 21.86 | $22.09 | 2420 |
| 2023-07-14 | 21.85 | $22.09 | — |
| 2023-07-13 | 21.83 | $22.09 | — |
| 2023-07-12 | 21.81 | $22.02 | 4130 |
| 2023-07-11 | 21.79 | $21.92 | — |
| 2023-07-10 | 21.77 | $21.86 | 12217 |
| 2023-07-07 | 21.75 | $21.83 | 100 |
| 2023-07-06 | 21.73 | $21.84 | — |
| 2023-07-05 | 21.72 | $21.93 | 120 |
| 2023-07-03 | 21.69 | $21.95 | — |
| 2023-06-30 | 21.67 | $21.93 | 6 |
| 2023-06-29 | 21.64 | $21.81 | — |
| 2023-06-28 | 21.61 | $21.76 | 5700 |
| 2023-06-27 | 21.59 | $21.77 | 2847 |
| 2023-06-26 | 21.56 | $21.66 | 32 |
| 2023-06-23 | 21.54 | $21.69 | 9 |
| 2023-06-22 | 21.50 | $21.72 | 3618 |
| 2023-06-21 | 21.48 | $21.72 | 3252 |
| 2023-06-20 | 21.45 | $21.75 | — |
| 2023-06-16 | 21.43 | $21.78 | 2390 |
| 2023-06-15 | 21.40 | $21.81 | 1155 |
| 2023-06-14 | 21.37 | $21.69 | 2842 |
| 2023-06-13 | 21.34 | $21.69 | 1500 |
| 2023-06-12 | 21.31 | $21.63 | — |
| 2023-06-09 | 21.28 | $21.55 | 110 |
| 2023-06-08 | 21.26 | $21.53 | — |
| 2023-06-07 | 21.23 | $21.44 | 13676 |
| 2023-06-06 | 21.21 | $21.51 | 3650 |
| 2023-06-05 | 21.19 | $21.45 | 4525 |
| 2023-06-02 | 21.17 | $21.49 | 7014 |
| 2023-06-01 | 21.14 | $21.34 | 720 |
| 2023-05-31 | 21.13 | $21.24 | 1500 |
| 2023-05-30 | 21.12 | $21.28 | 2700 |
| 2023-05-26 | 21.11 | $21.29 | 1420 |
| 2023-05-25 | 21.10 | $21.14 | — |
| 2023-05-24 | 21.10 | $21.05 | 4748 |
| 2023-05-23 | 21.09 | $21.14 | — |
| 2023-05-22 | 21.08 | $21.25 | — |
| 2023-05-19 | 21.07 | $21.21 | 3393 |
| 2023-05-18 | 21.06 | $21.27 | 3800 |
| 2023-05-17 | 21.05 | $21.17 | — |
| 2023-05-16 | 21.04 | $21.04 | 800 |
| 2023-05-15 | 21.05 | $21.11 | — |
| 2023-05-12 | 21.04 | $21.08 | — |
| 2023-05-11 | 21.04 | $21.09 | 3997 |
| 2023-05-10 | 21.04 | $21.11 | 384 |
| 2023-05-09 | 21.03 | $21.04 | 100 |
| 2023-05-08 | 21.03 | $21.08 | — |
| 2023-05-05 | 21.02 | $21.08 | 912 |
| 2023-05-04 | 21.01 | $20.89 | 421 |
| 2023-05-03 | 21.01 | $20.97 | 1839 |
| 2023-05-02 | 21.01 | $21.05 | 4695 |
| 2023-05-01 | 21.00 | $21.16 | — |
| 2023-04-28 | 20.99 | $21.15 | 3753 |
| 2023-04-27 | 20.98 | $21.05 | 100 |
| 2023-04-26 | 20.97 | $20.87 | — |
| 2023-04-25 | 20.98 | $20.91 | 8920 |
| 2023-04-24 | 20.98 | $21.06 | — |
| 2023-04-21 | 20.97 | $21.05 | 5073 |
| 2023-04-20 | 20.96 | $21.03 | 944 |
| 2023-04-19 | 20.96 | $21.06 | 1 |
| 2023-04-18 | 20.95 | $21.08 | 857 |
| 2023-04-17 | 20.94 | $21.06 | 35 |
| 2023-04-14 | 20.93 | $21.03 | — |
| 2023-04-13 | 20.93 | $21.05 | 950 |
| 2023-04-12 | 20.92 | $20.92 | 1120 |
| 2023-04-11 | 20.91 | $20.96 | 16605 |
| 2023-04-10 | 20.91 | $20.91 | 100 |
| 2023-04-06 | 20.91 | $20.91 | 1578 |
| 2023-04-05 | 20.91 | $20.90 | 3031 |
| 2023-04-04 | 20.91 | $20.93 | 14296 |
| 2023-04-03 | 20.90 | $20.93 | 28082 |
| 2023-03-31 | 20.90 | $20.94 | 13060 |
| 2023-03-30 | 20.90 | $20.94 | 5263 |
| 2023-03-29 | 20.90 | $20.93 | 12162 |
| 2023-03-28 | 20.89 | $20.93 | 10130 |
| 2023-03-27 | 20.89 | $20.93 | — |
| 2023-03-24 | 20.88 | $20.93 | 7308 |
| 2023-03-23 | 20.88 | $20.90 | 22075 |
| 2023-03-22 | 20.88 | $20.91 | — |
| 2023-03-21 | 20.88 | $20.91 | 1000 |
| 2023-03-20 | 20.87 | $20.91 | 1501 |
| 2023-03-17 | 20.87 | $20.90 | 2600 |
| 2023-03-16 | 20.87 | $20.90 | — |
| 2023-03-15 | 20.88 | $20.87 | 13079 |
| 2023-03-14 | 20.88 | $20.89 | 1244 |
| 2023-03-13 | 20.89 | $20.88 | — |
| 2023-03-10 | 20.89 | $20.88 | — |
| 2023-03-09 | 20.90 | $20.88 | 1055 |
| 2023-03-08 | 20.90 | $20.88 | — |
| 2023-03-07 | 20.91 | $20.87 | 5030 |
| 2023-03-06 | 20.92 | $20.89 | 478 |
| 2023-03-03 | 20.92 | $20.89 | 1294 |
| 2023-03-02 | 20.93 | $20.87 | 1833 |
| 2023-03-01 | 20.93 | $20.84 | 1380 |
| 2023-02-28 | 20.94 | $20.86 | 2455 |
| 2023-02-27 | 20.94 | $20.87 | 901 |
| 2023-02-24 | 20.94 | $20.86 | 750 |
| 2023-02-23 | 20.94 | $20.86 | 5605 |
| 2023-02-22 | 20.94 | $20.85 | 2770 |
| 2023-02-21 | 20.94 | $20.86 | — |
| 2023-02-17 | 20.94 | $20.91 | — |
| 2023-02-16 | 20.93 | $20.92 | — |
| 2023-02-15 | 20.93 | $20.98 | — |
| 2023-02-14 | 20.92 | $20.99 | 2506 |
| 2023-02-13 | 20.91 | $21.00 | 300 |
| 2023-02-10 | 20.90 | $20.96 | 1706 |
| 2023-02-09 | 20.90 | $20.94 | — |
| 2023-02-08 | 20.89 | $20.98 | — |
| 2023-02-07 | 20.88 | $21.04 | — |
| 2023-02-06 | 20.87 | $20.97 | 250 |
| 2023-02-03 | 20.86 | $20.99 | 4813 |
| 2023-02-02 | 20.85 | $21.06 | 339 |
| 2023-02-01 | 20.83 | $20.93 | 500 |
| 2023-01-31 | 20.82 | $20.89 | — |
| 2023-01-30 | 20.82 | $20.86 | 1518 |
| 2023-01-27 | 20.81 | $20.90 | — |
| 2023-01-26 | 20.80 | $20.88 | — |
| 2023-01-25 | 20.79 | $20.84 | — |
| 2023-01-24 | 20.78 | $20.85 | — |
| 2023-01-23 | 20.78 | $20.87 | 4117 |
| 2023-01-20 | 20.77 | $20.81 | 45 |
| 2023-01-19 | 20.77 | $20.77 | — |
| 2023-01-18 | 20.76 | $20.79 | 900 |
| 2023-01-17 | 20.76 | $20.86 | — |
| 2023-01-13 | 20.76 | $20.84 | 741 |
| 2023-01-12 | 20.76 | $20.84 | — |
| 2023-01-11 | 20.76 | $20.84 | — |
| 2023-01-10 | 20.77 | $20.80 | 4733 |
| 2023-01-09 | 20.77 | $20.78 | 3690 |
| 2023-01-06 | 20.77 | $20.79 | 1651 |
| 2023-01-05 | 20.77 | $20.72 | 3636 |
| 2023-01-04 | 20.78 | $20.75 | 3926 |
| 2023-01-03 | 20.78 | $20.73 | — |
| 2022-12-30 | 20.80 | $20.79 | 20214 |
| 2022-12-29 | 20.81 | $20.75 | 3371 |
| 2022-12-28 | 20.83 | $20.67 | 1200 |
| 2022-12-27 | 20.84 | $20.72 | 2889 |
| 2022-12-23 | 20.84 | $20.73 | 1000 |
| 2022-12-22 | 20.85 | $20.75 | 5989 |
| 2022-12-21 | 20.86 | $20.75 | 6500 |
| 2022-12-20 | 20.87 | $20.70 | — |
| 2022-12-19 | 20.88 | $20.69 | — |
| 2022-12-16 | 20.89 | $20.73 | — |
| 2022-12-15 | 20.89 | $20.76 | 960 |
| 2022-12-14 | 20.90 | $20.91 | 229 |
| 2022-12-13 | 20.90 | $20.95 | 2 |
| 2022-12-12 | 20.89 | $20.91 | — |
| 2022-12-09 | 20.89 | $20.81 | 213 |
| 2022-12-08 | 20.90 | $20.84 | — |
| 2022-12-07 | 20.88 | $20.80 | — |
| 2022-12-06 | 20.88 | $20.80 | 1957 |
| 2022-12-05 | 20.87 | $20.89 | 1545 |
| 2022-12-02 | 20.85 | $21.03 | — |
| 2022-12-01 | 20.82 | $21.05 | 21299 |
| 2022-11-30 | 20.80 | $21.05 | 1350 |
| 2022-11-29 | 20.78 | $20.83 | 1128 |
| 2022-11-28 | 20.77 | $20.84 | — |
| 2022-11-25 | 20.77 | $20.95 | — |
| 2022-11-23 | 20.75 | $20.95 | 150 |
| 2022-11-22 | 20.74 | $20.93 | 1529 |
| 2022-11-21 | 20.73 | $20.84 | 50 |
| 2022-11-18 | 20.71 | $20.87 | 6340 |
| 2022-11-17 | 20.69 | $20.84 | 1404 |
| 2022-11-16 | 20.67 | $20.87 | 4 |
| 2022-11-15 | 20.65 | $20.91 | 28 |
| 2022-11-14 | 20.62 | $20.84 | 2287 |
| 2022-11-11 | 20.60 | $20.93 | 64 |
| 2022-11-10 | 20.56 | $20.88 | 196 |
| 2022-11-09 | 20.54 | $20.54 | 577 |
| 2022-11-08 | 20.52 | $20.66 | 1213 |
| 2022-11-07 | 20.49 | $20.63 | 100 |
| 2022-11-04 | 20.47 | $20.56 | 3600 |
| 2022-11-03 | 20.46 | $20.49 | 6000 |
| 2022-11-02 | 20.45 | $20.55 | 3825 |
| 2022-11-01 | 20.45 | $20.67 | 2136 |
| 2022-10-31 | 20.44 | $20.70 | — |
| 2022-10-28 | 20.42 | $20.75 | 8037 |
| 2022-10-27 | 20.40 | $20.61 | — |
| 2022-10-26 | 20.38 | $20.65 | 93 |
| 2022-10-25 | 20.36 | $20.70 | — |
| 2022-10-24 | 20.34 | $20.59 | — |
| 2022-10-21 | 20.33 | $20.51 | 4850 |
| 2022-10-20 | 20.32 | $20.39 | 2100 |
| 2022-10-19 | 20.32 | $20.39 | 989 |
| 2022-10-18 | 20.34 | $20.43 | 68 |
| 2022-10-17 | 20.35 | $20.36 | 3390 |
| 2022-10-14 | 20.37 | $20.19 | — |
| 2022-10-13 | 20.39 | $20.34 | 1 |
| 2022-10-12 | 20.41 | $20.18 | 105 |
| 2022-10-11 | 20.44 | $20.18 | — |
| 2022-10-10 | 20.48 | $20.22 | 205 |
| 2022-10-07 | 20.52 | $20.24 | 4700 |
| 2022-10-06 | 20.57 | $20.44 | 8673 |
| 2022-10-05 | 20.59 | $20.50 | 3854 |
| 2022-10-04 | 20.61 | $20.51 | 6266 |
| 2022-10-03 | 20.63 | $20.32 | 637 |
| 2022-09-30 | 20.65 | $20.16 | 8900 |
| 2022-09-29 | 20.69 | $20.24 | 430 |
| 2022-09-28 | 20.72 | $20.40 | 152 |
| 2022-09-27 | 20.74 | $20.25 | 84 |
| 2022-09-26 | 20.78 | $20.29 | — |
| 2022-09-23 | 20.82 | $20.33 | 6244 |
| 2022-09-22 | 20.88 | $20.51 | 9900 |
| 2022-09-21 | 20.92 | $20.60 | — |
| 2022-09-20 | 20.95 | $20.68 | 2515 |
| 2022-09-19 | 20.98 | $20.75 | 2500 |
| 2022-09-16 | 21.02 | $20.68 | 1120 |
| 2022-09-15 | 21.07 | $20.74 | — |
| 2022-09-14 | 21.11 | $20.82 | — |
| 2022-09-13 | 21.16 | $20.81 | 319 |
| 2022-09-12 | 21.20 | $21.21 | 347 |
| 2022-09-09 | 21.22 | $21.11 | — |
| 2022-09-08 | 21.24 | $20.96 | — |
| 2022-09-07 | 21.26 | $20.92 | 4787 |
| 2022-09-06 | 21.28 | $20.75 | 70 |
| 2022-09-02 | 21.30 | $20.78 | 100 |
| 2022-09-01 | 21.33 | $20.87 | 92 |
| 2022-08-31 | 21.35 | $20.87 | 208 |
| 2022-08-30 | 21.37 | $20.91 | 1908 |
| 2022-08-29 | 21.38 | $21.03 | 729 |
| 2022-08-26 | 21.39 | $21.11 | — |
| 2022-08-25 | 21.40 | $21.44 | 92 |
| 2022-08-24 | 21.38 | $21.31 | 680 |
| 2022-08-23 | 21.37 | $21.28 | 2035 |
| 2022-08-22 | 21.34 | $21.29 | 392 |
| 2022-08-19 | 21.32 | $21.53 | — |
| 2022-08-18 | 21.28 | $21.65 | 396 |
| 2022-08-17 | 21.25 | $21.62 | — |
| 2022-08-16 | 21.21 | $21.70 | 45 |
| 2022-08-15 | 21.16 | $21.67 | — |
| 2022-08-12 | 21.10 | $21.61 | — |
| 2022-08-11 | 21.05 | $21.44 | 22 |
| 2022-08-10 | 21.00 | $21.44 | 300 |
| 2022-08-09 | 20.95 | $21.22 | — |
| 2022-08-08 | 20.92 | $21.27 | 500 |
| 2022-08-05 | 20.88 | $21.27 | 1922 |
| 2022-08-04 | 20.85 | $21.30 | 160 |
| 2022-08-03 | 20.82 | $21.32 | 489 |
| 2022-08-02 | 20.79 | $21.15 | 239 |
| 2022-08-01 | 20.76 | $21.21 | — |
| 2022-07-29 | 20.72 | $21.26 | 4003 |
| 2022-07-28 | 20.68 | $21.10 | 7916 |
| 2022-07-27 | 20.65 | $20.99 | 300 |
| 2022-07-26 | 20.63 | $20.76 | — |
| 2022-07-25 | 20.62 | $20.85 | 8000 |
| 2022-07-22 | 20.62 | $20.86 | 2000 |
| 2022-07-21 | 20.60 | $20.90 | 3631 |
| 2022-07-20 | 20.57 | $20.81 | 5650 |
| 2022-07-19 | 20.55 | $20.76 | 15514 |
| 2022-07-18 | 20.52 | $20.50 | 5408 |
| 2022-07-15 | 20.51 | $20.63 | 6700 |
| 2022-07-14 | 20.50 | $20.45 | 12368 |
| 2022-07-13 | 20.49 | $20.47 | 16609 |
| 2022-07-12 | 20.49 | $20.51 | 12468 |
| 2022-07-11 | 20.50 | $20.58 | 7420 |
| 2022-07-08 | 20.52 | $20.66 | 14816 |
| 2022-07-07 | 20.55 | $20.71 | — |
| 2022-07-06 | 20.59 | $20.58 | 3271 |
| 2022-07-05 | 20.62 | $20.55 | — |
| 2022-07-01 | 20.66 | $20.53 | 5571 |
| 2022-06-30 | 20.70 | $20.42 | 2250 |
| 2022-06-29 | 20.74 | $20.48 | 6502 |
| 2022-06-28 | 20.78 | $20.54 | — |
| 2022-06-27 | 20.83 | $20.70 | 139 |
| 2022-06-24 | 20.85 | $20.73 | 972 |
| 2022-06-23 | 20.86 | $20.48 | 100 |
| 2022-06-22 | 20.88 | $20.41 | 100 |
| 2022-06-21 | 20.90 | $20.39 | 18740 |
| 2022-06-17 | 20.92 | $20.19 | 4759 |
| 2022-06-16 | 20.95 | $20.14 | 367 |
| 2022-06-15 | 20.98 | $20.46 | 35 |
| 2022-06-14 | 21.01 | $20.31 | 7430 |
| 2022-06-13 | 21.05 | $20.38 | 254 |
| 2022-06-10 | 21.08 | $20.76 | 3594 |
| 2022-06-09 | 21.08 | $21.04 | 7905 |
| 2022-06-08 | 21.07 | $21.27 | 3657 |
| 2022-06-07 | 21.05 | $21.39 | 949 |
| 2022-06-06 | 21.03 | $21.29 | 2928 |
| 2022-06-03 | 21.03 | $21.27 | 26105 |
| 2022-06-02 | 21.03 | $21.39 | 13290 |
| 2022-06-01 | 21.04 | $21.26 | 2575 |
| 2022-05-31 | 21.04 | $21.29 | 9479 |
| 2022-05-27 | 21.04 | $21.36 | — |
| 2022-05-26 | 21.04 | $21.14 | 4244 |
| 2022-05-25 | 21.06 | $20.94 | 6682 |
| 2022-05-24 | 21.09 | $20.88 | 58856 |
| 2022-05-23 | 21.11 | $20.90 | — |
| 2022-05-20 | 21.15 | $20.71 | 829 |
| 2022-05-19 | 21.20 | $20.72 | 7928 |
| 2022-05-18 | 21.25 | $20.80 | 348182 |
| 2022-05-17 | 21.32 | $21.18 | 12886 |
| 2022-05-16 | 21.36 | $20.99 | 978 |
| 2022-05-13 | 21.41 | $21.03 | 20116 |
| 2022-05-12 | 21.45 | $20.75 | 2523 |
| 2022-05-11 | 21.52 | $20.78 | 3166 |
| 2022-05-10 | 21.58 | $20.95 | 1335 |
| 2022-05-09 | 21.63 | $20.93 | 500 |
| 2022-05-06 | 21.68 | $21.24 | 320 |
| 2022-05-05 | 21.73 | $21.28 | — |
| 2022-05-04 | 21.77 | $21.63 | 2082 |
| 2022-05-03 | 21.80 | $21.37 | — |
| 2022-05-02 | 21.85 | $21.31 | 400 |
| 2022-04-29 | 21.89 | $21.25 | — |
| 2022-04-28 | 21.94 | $21.61 | — |
| 2022-04-27 | 21.97 | $21.40 | 800 |
| 2022-04-26 | 22.01 | $21.40 | — |
| 2022-04-25 | 22.06 | $21.66 | — |
| 2022-04-22 | 22.08 | $21.62 | — |
| 2022-04-21 | 22.11 | $21.91 | — |
| 2022-04-20 | 22.12 | $22.05 | — |
| 2022-04-19 | 22.13 | $22.07 | — |
| 2022-04-18 | 22.13 | $21.92 | 3778 |
| 2022-04-14 | 22.13 | $21.92 | 1078 |
| 2022-04-13 | 22.14 | $22.04 | — |
| 2022-04-12 | 22.13 | $21.93 | 568 |
| 2022-04-11 | 22.11 | $21.96 | 5194 |
| 2022-04-08 | 22.07 | $22.11 | — |
| 2022-04-07 | 22.04 | $22.14 | 12578 |
| 2022-04-06 | 22.01 | $22.10 | 400 |
| 2022-04-05 | 21.98 | $22.18 | 11449 |
| 2022-04-04 | 21.93 | $22.30 | 9068 |
| 2022-04-01 | 21.88 | $22.23 | 3348 |
| 2022-03-31 | 21.85 | $22.26 | 827 |
| 2022-03-30 | 21.82 | $22.26 | 787 |
| 2022-03-29 | 21.80 | $22.22 | 24548 |
| 2022-03-28 | 21.76 | $22.22 | — |
| 2022-03-25 | 21.74 | $22.21 | 2004 |
| 2022-03-24 | 21.71 | $22.18 | 1260 |
| 2022-03-23 | 21.68 | $22.12 | 105 |
| 2022-03-22 | 21.65 | $22.15 | 37 |
| 2022-03-21 | 21.62 | $22.09 | — |
| 2022-03-18 | 21.59 | $22.06 | 24 |
| 2022-03-17 | 21.57 | $21.97 | 157 |
| 2022-03-16 | 21.57 | $21.84 | 6 |
| 2022-03-15 | 21.57 | $21.56 | — |
| 2022-03-14 | 21.58 | $21.27 | — |
| 2022-03-11 | 21.60 | $21.37 | 52 |
| 2022-03-10 | 21.62 | $21.53 | 2 |
| 2022-03-09 | 21.64 | $21.54 | — |
| 2022-03-08 | 21.66 | $21.24 | 423 |
| 2022-03-07 | 21.69 | $21.33 | — |
| 2022-03-04 | 21.72 | $21.62 | 130 |
| 2022-03-03 | 21.73 | $21.69 | — |
| 2022-03-02 | 21.74 | $21.74 | 11 |
| 2022-03-01 | 21.75 | $21.54 | — |
| 2022-02-28 | 21.76 | $21.71 | — |
| 2022-02-25 | 21.76 | $21.74 | — |
| 2022-02-24 | 21.75 | $21.54 | 1000 |
| 2022-02-23 | 21.74 | $21.37 | 2679 |
| 2022-02-22 | 21.75 | $21.55 | 110 |
| 2022-02-18 | 21.76 | $21.63 | 6 |
| 2022-02-17 | 21.76 | $21.69 | 3 |
| 2022-02-16 | 21.76 | $21.86 | 58607 |
| 2022-02-15 | 21.76 | $21.83 | 1018 |
| 2022-02-14 | 21.76 | $21.70 | 3698 |
| 2022-02-11 | 21.77 | $21.73 | 8 |
| 2022-02-10 | 21.79 | $21.86 | 9210 |
| 2022-02-09 | 21.79 | $21.98 | 13801 |
| 2022-02-08 | 21.80 | $21.90 | 822 |
| 2022-02-07 | 21.80 | $21.81 | 11420 |
| 2022-02-04 | 21.81 | $21.84 | 38 |
| 2022-02-03 | 21.81 | $21.78 | 14 |
| 2022-02-02 | 21.82 | $21.95 | 5726 |
| 2022-02-01 | 21.82 | $21.90 | 17739 |
| 2022-01-31 | 21.83 | $21.83 | 9407 |
| 2022-01-28 | 21.84 | $21.69 | 136 |
| 2022-01-27 | 21.86 | $21.50 | 25491 |
| 2022-01-26 | 21.88 | $21.48 | 13564 |
| 2022-01-25 | 21.91 | $21.54 | 228 |
| 2022-01-24 | 21.93 | $21.61 | 16 |
| 2022-01-21 | 21.95 | $21.62 | 2 |
| 2022-01-20 | 21.96 | $21.79 | 5608 |
| 2022-01-19 | 21.96 | $21.83 | 4 |
| 2022-01-18 | 21.96 | $21.86 | 14268 |
| 2022-01-14 | 21.96 | $21.97 | 986 |
| 2022-01-13 | 21.95 | $21.99 | 2497 |
| 2022-01-12 | 21.95 | $22.02 | 481 |
| 2022-01-11 | 21.94 | $22.00 | 97 |
| 2022-01-10 | 21.93 | $21.96 | 223 |
| 2022-01-07 | 21.93 | $21.95 | 3094 |
| 2022-01-06 | 21.92 | $21.95 | — |
| 2022-01-05 | 21.92 | $21.96 | 1 |
| 2022-01-04 | 21.91 | $22.03 | 165 |
| 2022-01-03 | 21.90 | $22.03 | 77 |
| 2021-12-31 | 21.88 | $22.00 | — |
| 2021-12-30 | 21.86 | $22.00 | 108 |
| 2021-12-29 | 21.84 | $22.02 | 12 |
| 2021-12-28 | 21.83 | $22.00 | 5 |
| 2021-12-27 | 21.82 | $21.99 | 71 |
| 2021-12-23 | 21.80 | $21.94 | 227 |
| 2021-12-22 | 21.79 | $21.92 | 50 |
| 2021-12-21 | 21.79 | $21.86 | 228 |
| 2021-12-20 | 21.79 | $21.77 | 101 |
| 2021-12-17 | 21.79 | $21.82 | 6 |
| 2021-12-16 | 21.80 | $21.87 | 76 |
| 2021-12-15 | 21.79 | $21.91 | 174 |
| 2021-12-14 | 21.79 | $21.82 | 11 |
| 2021-12-13 | 21.79 | $21.86 | 34 |
| 2021-12-10 | 21.79 | $21.89 | 64 |
| 2021-12-09 | 21.79 | $21.84 | 228 |
| 2021-12-08 | 21.78 | $21.87 | — |
| 2021-12-07 | 21.78 | $21.85 | 966 |
| 2021-12-06 | 21.78 | $21.72 | 42 |
| 2021-12-03 | 21.78 | $21.62 | 9147 |
| 2021-12-02 | 21.79 | $21.65 | 295 |
| 2021-12-01 | 21.80 | $21.64 | 10608 |
| 2021-11-30 | 21.81 | $21.71 | 494 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.24
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.40
Average
24.13
Maximum
30.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 30.24 | $30.45 | 7 |
| 2026-08-10 | 30.22 | $30.45 | 100 |
| 2026-08-07 | 30.20 | $30.44 | 110 |
| 2026-08-06 | 30.17 | $30.40 | 100 |
| 2026-08-05 | 30.15 | $30.41 | 100 |
| 2026-08-04 | 30.12 | $30.41 | 100 |
| 2026-08-03 | 30.09 | $30.29 | 100 |
| 2026-07-31 | 30.07 | $30.20 | 127 |
| 2026-07-30 | 30.05 | $30.12 | 200 |
| 2026-07-29 | 30.05 | $30.01 | 200 |
| 2026-07-28 | 30.05 | $30.11 | 207 |
| 2026-07-27 | 30.04 | $30.05 | 100 |
| 2026-07-24 | 30.04 | $30.04 | 100 |
| 2026-07-23 | 30.04 | $30.00 | 106 |
| 2026-07-22 | 30.05 | $30.12 | 100 |
| 2026-07-21 | 30.04 | $30.12 | 100 |
| 2026-07-20 | 30.03 | $30.06 | 110 |
| 2026-07-17 | 30.03 | $30.06 | 100 |
| 2026-07-16 | 30.02 | $30.13 | 500 |
| 2026-07-15 | 30.01 | $30.17 | 100 |
| 2026-07-14 | 30.00 | $30.13 | 100 |
| 2026-07-13 | 29.98 | $30.08 | 100 |
| 2026-07-10 | 29.97 | $30.13 | 100 |
| 2026-07-09 | 29.96 | $30.12 | 1306 |
| 2026-07-08 | 29.94 | $30.05 | 100 |
| 2026-07-07 | 29.93 | $30.07 | 100 |
| 2026-07-06 | 29.91 | $30.09 | 209 |
| 2026-07-02 | 29.89 | $30.01 | 100 |
| 2026-07-01 | 29.88 | $30.01 | 100 |
| 2026-06-30 | 29.87 | $30.02 | 100 |
| 2026-06-29 | 29.85 | $29.95 | 410 |
| 2026-06-26 | 29.84 | $29.68 | 2600 |
| 2026-06-25 | 29.86 | $29.86 | 807 |
| 2026-06-24 | 29.86 | $29.83 | 807 |
| 2026-06-23 | 29.86 | $29.85 | 807 |
| 2026-06-22 | 29.86 | $29.95 | 807 |
| 2026-06-18 | 29.85 | $29.96 | 3222 |
| 2026-06-17 | 29.84 | $29.87 | 25151 |
| 2026-06-16 | 29.84 | $30.01 | 25200 |
| 2026-06-15 | 29.82 | $30.03 | 1200 |
| 2026-06-12 | 29.80 | $29.87 | 2692 |
| 2026-06-11 | 29.79 | $29.66 | 2700 |
| 2026-06-10 | 29.80 | $29.67 | 100 |
| 2026-06-09 | 29.82 | $29.81 | 300 |
| 2026-06-08 | 29.82 | $29.84 | 103 |
| 2026-06-05 | 29.82 | $29.81 | 200 |
| 2026-06-04 | 29.82 | $30.00 | 200 |
| 2026-06-03 | 29.80 | $29.98 | 200 |
| 2026-06-02 | 29.78 | $30.00 | 544 |
| 2026-06-01 | 29.76 | $29.99 | 1836 |
| 2026-05-29 | 29.73 | $29.98 | 1020 |
| 2026-05-28 | 29.71 | $29.93 | 5 |
| 2026-05-27 | 29.68 | $29.90 | 100 |
| 2026-05-26 | 29.66 | $29.90 | 1413 |
| 2026-05-22 | 29.63 | $29.83 | 6100 |
| 2026-05-21 | 29.61 | $29.78 | 600 |
| 2026-05-20 | 29.60 | $29.79 | 3600 |
| 2026-05-19 | 29.58 | $29.74 | 100 |
| 2026-05-18 | 29.56 | $29.75 | 100 |
| 2026-05-15 | 29.54 | $29.75 | 400 |
| 2026-05-14 | 29.52 | $29.81 | 400 |
| 2026-05-13 | 29.49 | $29.78 | 2219 |
| 2026-05-12 | 29.45 | $29.74 | 606 |
| 2026-05-11 | 29.42 | $29.74 | 100 |
| 2026-05-08 | 29.39 | $29.74 | 1300 |
| 2026-05-07 | 29.35 | $29.69 | 1635 |
| 2026-05-06 | 29.32 | $29.69 | 1102 |
| 2026-05-05 | 29.28 | $29.60 | 1600 |
| 2026-05-04 | 29.25 | $29.51 | 1100 |
| 2026-05-01 | 29.22 | $29.58 | 3300 |
| 2026-04-30 | 29.18 | $29.55 | 1210 |
| 2026-04-29 | 29.14 | $29.41 | 156 |
| 2026-04-28 | 29.11 | $29.44 | 1126 |
| 2026-04-27 | 29.08 | $29.47 | 3220 |
| 2026-04-24 | 29.04 | $29.49 | 3220 |
| 2026-04-23 | 28.99 | $29.38 | 7930 |
| 2026-04-22 | 28.95 | $29.43 | 3215 |
| 2026-04-21 | 28.90 | $29.35 | 1200 |
| 2026-04-20 | 28.85 | $29.39 | 1900 |
| 2026-04-17 | 28.80 | $29.42 | 187 |
| 2026-04-16 | 28.73 | $29.29 | 610 |
| 2026-04-15 | 28.67 | $29.26 | 710 |
| 2026-04-14 | 28.61 | $29.21 | 300 |
| 2026-04-13 | 28.55 | $29.10 | 1508 |
| 2026-04-10 | 28.49 | $28.99 | 1800 |
| 2026-04-09 | 28.44 | $29.00 | 600 |
| 2026-04-08 | 28.38 | $28.89 | 746 |
| 2026-04-07 | 28.32 | $28.58 | 842 |
| 2026-04-06 | 28.30 | $28.58 | 227 |
| 2026-04-02 | 28.27 | $28.52 | 227 |
| 2026-04-01 | 28.24 | $28.39 | 21042 |
| 2026-03-31 | 28.22 | $28.42 | 206 |
| 2026-03-30 | 28.20 | $28.25 | 2031 |
| 2026-03-27 | 28.20 | $28.14 | 1209 |
| 2026-03-26 | 28.20 | $28.22 | 200 |
| 2026-03-25 | 28.20 | $28.34 | 200 |
| 2026-03-24 | 28.19 | $28.22 | 3338 |
| 2026-03-23 | 28.18 | $28.26 | 144 |
| 2026-03-20 | 28.17 | $28.12 | 144 |
| 2026-03-19 | 28.18 | $28.24 | 144 |
| 2026-03-18 | 28.17 | $28.23 | 144 |
| 2026-03-17 | 28.17 | $28.28 | 8000 |
| 2026-03-16 | 28.16 | $28.25 | 200 |
| 2026-03-13 | 28.15 | $28.13 | 238 |
| 2026-03-12 | 28.15 | $28.14 | 200 |
| 2026-03-11 | 28.15 | $28.21 | 800 |
| 2026-03-10 | 28.14 | $28.19 | 560 |
| 2026-03-09 | 28.14 | $28.15 | 600 |
| 2026-03-06 | 28.13 | $28.09 | 200 |
| 2026-03-05 | 28.14 | $28.17 | 1600 |
| 2026-03-04 | 28.14 | $28.21 | 600 |
| 2026-03-03 | 28.13 | $28.15 | 112 |
| 2026-03-02 | 28.13 | $28.19 | 109 |
| 2026-02-27 | 28.12 | $28.18 | 100 |
| 2026-02-26 | 28.11 | $28.21 | 100 |
| 2026-02-25 | 28.10 | $28.22 | 200 |
| 2026-02-24 | 28.09 | $28.18 | 633 |
| 2026-02-23 | 28.08 | $28.13 | 3600 |
| 2026-02-20 | 28.07 | $28.09 | 2700 |
| 2026-02-19 | 28.07 | $28.12 | 936 |
| 2026-02-18 | 28.07 | $28.14 | 331 |
| 2026-02-17 | 28.06 | $28.11 | 331 |
| 2026-02-13 | 28.06 | $28.07 | 17 |
| 2026-02-12 | 28.05 | $28.08 | 288 |
| 2026-02-11 | 28.05 | $28.14 | — |
| 2026-02-10 | 28.04 | $28.14 | 300 |
| 2026-02-09 | 28.03 | $28.14 | 2765 |
| 2026-02-06 | 28.02 | $28.02 | 2800 |
| 2026-02-05 | 28.02 | $27.99 | 200 |
| 2026-02-04 | 28.02 | $28.05 | 2382 |
| 2026-02-03 | 28.02 | $28.09 | 9879 |
| 2026-02-02 | 28.01 | $28.02 | 9900 |
| 2026-01-30 | 28.01 | $28.09 | 2146 |
| 2026-01-29 | 28.00 | $28.12 | 2146 |
| 2026-01-28 | 27.99 | $28.12 | 947 |
| 2026-01-27 | 27.98 | $28.08 | 1401 |
| 2026-01-26 | 27.97 | $28.08 | 3100 |
| 2026-01-23 | 27.96 | $28.05 | 300 |
| 2026-01-22 | 27.95 | $28.00 | 2821 |
| 2026-01-21 | 27.94 | $28.01 | 2557 |
| 2026-01-20 | 27.93 | $27.93 | 2600 |
| 2026-01-16 | 27.93 | $28.02 | 9 |
| 2026-01-15 | 27.92 | $28.01 | 9 |
| 2026-01-14 | 27.91 | $28.00 | 100 |
| 2026-01-13 | 27.91 | $28.00 | 100 |
| 2026-01-12 | 27.90 | $28.03 | 489 |
| 2026-01-09 | 27.88 | $28.01 | 489 |
| 2026-01-08 | 27.87 | $27.99 | 500 |
| 2026-01-07 | 27.85 | $27.98 | 448 |
| 2026-01-06 | 27.84 | $27.99 | 448 |
| 2026-01-05 | 27.83 | $27.94 | 543501 |
| 2026-01-02 | 27.81 | $27.91 | 543601 |
| 2025-12-31 | 27.80 | $27.89 | 1004 |
| 2025-12-30 | 27.79 | $27.94 | 113 |
| 2025-12-29 | 27.78 | $27.95 | 223 |
| 2025-12-26 | 27.76 | $27.94 | 2600 |
| 2025-12-24 | 27.74 | $27.93 | 210 |
| 2025-12-23 | 27.72 | $27.92 | 2905 |
| 2025-12-22 | 27.70 | $27.86 | 21104 |
| 2025-12-19 | 27.69 | $27.87 | 2177 |
| 2025-12-18 | 27.67 | $27.77 | 2200 |
| 2025-12-17 | 27.66 | $27.72 | 500 |
| 2025-12-16 | 27.65 | $27.73 | 2546 |
| 2025-12-15 | 27.64 | $27.74 | 4100 |
| 2025-12-12 | 27.63 | $27.74 | 1467 |
| 2025-12-11 | 27.62 | $27.79 | 1500 |
| 2025-12-10 | 27.60 | $27.77 | 404 |
| 2025-12-09 | 27.58 | $27.73 | 2844 |
| 2025-12-08 | 27.57 | $27.69 | 2844 |
| 2025-12-05 | 27.55 | $27.74 | 2844 |
| 2025-12-04 | 27.53 | $27.68 | 3803 |
| 2025-12-03 | 27.52 | $27.70 | 3803 |
| 2025-12-02 | 27.50 | $27.59 | 3803 |
| 2025-12-01 | 27.49 | $27.67 | 422 |
| 2025-11-28 | 27.47 | $27.64 | 200 |
| 2025-11-26 | 27.45 | $27.60 | 500 |
| 2025-11-25 | 27.44 | $27.56 | 500 |
| 2025-11-24 | 27.42 | $27.49 | 400 |
| 2025-11-21 | 27.42 | $27.34 | 3800 |
| 2025-11-20 | 27.43 | $27.25 | 8900 |
| 2025-11-19 | 27.44 | $27.36 | 500 |
| 2025-11-18 | 27.45 | $27.33 | 426 |
| 2025-11-17 | 27.47 | $27.38 | 426 |
| 2025-11-14 | 27.48 | $27.45 | 2537 |
| 2025-11-13 | 27.48 | $27.41 | 3272 |
| 2025-11-12 | 27.49 | $27.56 | 3300 |
| 2025-11-11 | 27.48 | $27.56 | 20523 |
| 2025-11-10 | 27.47 | $27.59 | 4537 |
| 2025-11-07 | 27.46 | $27.41 | 6900 |
| 2025-11-06 | 27.46 | $27.42 | 1100 |
| 2025-11-05 | 27.47 | $27.50 | 3000 |
| 2025-11-04 | 27.46 | $27.48 | 2146 |
| 2025-11-03 | 27.46 | $27.52 | 4405 |
| 2025-10-31 | 27.45 | $27.53 | 123 |
| 2025-10-30 | 27.45 | $27.51 | 1468 |
| 2025-10-29 | 27.44 | $27.56 | 1500 |
| 2025-10-28 | 27.43 | $27.57 | 1012 |
| 2025-10-27 | 27.41 | $27.66 | 1203 |
| 2025-10-24 | 27.39 | $27.54 | 436 |
| 2025-10-23 | 27.37 | $27.49 | 227 |
| 2025-10-22 | 27.36 | $27.43 | 514 |
| 2025-10-21 | 27.35 | $27.47 | 311 |
| 2025-10-20 | 27.34 | $27.45 | 563 |
| 2025-10-17 | 27.32 | $27.36 | 600 |
| 2025-10-16 | 27.32 | $27.27 | 400 |
| 2025-10-15 | 27.33 | $27.34 | 300 |
| 2025-10-14 | 27.32 | $27.33 | 102 |
| 2025-10-13 | 27.32 | $27.36 | 23036 |
| 2025-10-10 | 27.32 | $27.27 | 23036 |
| 2025-10-09 | 27.32 | $27.39 | 5231 |
| 2025-10-08 | 27.32 | $27.43 | — |
| 2025-10-07 | 27.31 | $27.40 | — |
| 2025-10-06 | 27.30 | $27.42 | — |
| 2025-10-03 | 27.28 | $27.40 | — |
| 2025-10-02 | 27.27 | $27.39 | 8000 |
| 2025-10-01 | 27.26 | $27.38 | 8000 |
| 2025-09-30 | 27.25 | $27.38 | 65 |
| 2025-09-29 | 27.23 | $27.35 | 100 |
| 2025-09-26 | 27.22 | $27.30 | 100 |
| 2025-09-25 | 27.21 | $27.27 | 100 |
| 2025-09-24 | 27.20 | $27.31 | 6648 |
| 2025-09-23 | 27.19 | $27.25 | 11649 |
| 2025-09-22 | 27.19 | $27.34 | 16100 |
| 2025-09-19 | 27.17 | $27.32 | — |
| 2025-09-18 | 27.15 | $27.31 | 879 |
| 2025-09-17 | 27.14 | $27.26 | 900 |
| 2025-09-16 | 27.12 | $27.28 | 52405 |
| 2025-09-15 | 27.11 | $27.28 | — |
| 2025-09-12 | 27.09 | $27.26 | 2800 |
| 2025-09-11 | 27.07 | $27.22 | 1700 |
| 2025-09-10 | 27.06 | $27.21 | 1800 |
| 2025-09-09 | 27.04 | $27.18 | 317 |
| 2025-09-08 | 27.03 | $27.17 | — |
| 2025-09-05 | 27.01 | $27.13 | — |
| 2025-09-04 | 27.00 | $27.13 | — |
| 2025-09-03 | 26.98 | $27.05 | 600 |
| 2025-09-02 | 26.98 | $27.02 | 3100 |
| 2025-08-29 | 26.97 | $27.08 | 200 |
| 2025-08-28 | 26.96 | $27.09 | 700 |
| 2025-08-27 | 26.95 | $27.09 | — |
| 2025-08-26 | 26.93 | $27.07 | 700 |
| 2025-08-25 | 26.92 | $27.06 | 4907 |
| 2025-08-22 | 26.90 | $27.06 | 100 |
| 2025-08-21 | 26.89 | $26.90 | 2000 |
| 2025-08-20 | 26.89 | $26.96 | — |
| 2025-08-19 | 26.88 | $26.99 | 3941 |
| 2025-08-18 | 26.87 | $27.03 | 1200 |
| 2025-08-15 | 26.85 | $27.02 | 2530 |
| 2025-08-14 | 26.83 | $27.01 | 3926 |
| 2025-08-13 | 26.81 | $27.04 | 100 |
| 2025-08-12 | 26.79 | $26.98 | 700 |
| 2025-08-11 | 26.77 | $26.86 | 2104 |
| 2025-08-08 | 26.76 | $26.91 | 500 |
| 2025-08-07 | 26.75 | $26.84 | 1400 |
| 2025-08-06 | 26.74 | $26.85 | 638 |
| 2025-08-05 | 26.72 | $26.77 | 3300 |
| 2025-08-04 | 26.72 | $26.83 | 200 |
| 2025-08-01 | 26.71 | $26.69 | — |
| 2025-07-31 | 26.71 | $26.79 | 600 |
| 2025-07-30 | 26.70 | $26.82 | 8212 |
| 2025-07-29 | 26.69 | $26.84 | 3600 |
| 2025-07-28 | 26.67 | $26.89 | 200 |
| 2025-07-25 | 26.65 | $26.87 | 7600 |
| 2025-07-24 | 26.63 | $26.84 | 13100 |
| 2025-07-23 | 26.60 | $26.83 | 601 |
| 2025-07-22 | 26.58 | $26.75 | 121 |
| 2025-07-21 | 26.56 | $26.76 | 112 |
| 2025-07-18 | 26.54 | $26.73 | 112 |
| 2025-07-17 | 26.52 | $26.71 | 200 |
| 2025-07-16 | 26.50 | $26.67 | 2400 |
| 2025-07-15 | 26.48 | $26.62 | 1294 |
| 2025-07-14 | 26.47 | $26.69 | 1523 |
| 2025-07-11 | 26.45 | $26.68 | 1800 |
| 2025-07-10 | 26.42 | $26.66 | 52200 |
| 2025-07-09 | 26.40 | $26.67 | 4880 |
| 2025-07-08 | 26.37 | $26.56 | 4900 |
| 2025-07-07 | 26.35 | $26.58 | 835 |
| 2025-07-03 | 26.32 | $26.67 | 1921 |
| 2025-07-02 | 26.28 | $26.57 | 3000 |
| 2025-07-01 | 26.25 | $26.55 | 4500 |
| 2025-06-30 | 26.22 | $26.54 | 5438 |
| 2025-06-27 | 26.19 | $26.51 | 306 |
| 2025-06-26 | 26.16 | $26.42 | 22000 |
| 2025-06-25 | 26.13 | $26.40 | 315 |
| 2025-06-24 | 26.10 | $26.40 | 1614 |
| 2025-06-23 | 26.07 | $26.27 | 500 |
| 2025-06-20 | 26.05 | $26.16 | 12100 |
| 2025-06-18 | 26.03 | $26.15 | 30141 |
| 2025-06-17 | 26.02 | $26.12 | 23547 |
| 2025-06-16 | 26.01 | $26.24 | 15000 |
| 2025-06-13 | 25.99 | $26.13 | 1000 |
| 2025-06-12 | 25.97 | $26.26 | 122 |
| 2025-06-11 | 25.94 | $26.22 | 32500 |
| 2025-06-10 | 25.91 | $26.24 | — |
| 2025-06-09 | 25.88 | $26.19 | 739 |
| 2025-06-06 | 25.85 | $26.16 | 65900 |
| 2025-06-05 | 25.81 | $25.81 | 300 |
| 2025-06-04 | 25.81 | $26.07 | 1029 |
| 2025-06-03 | 25.79 | $26.07 | 4230 |
| 2025-06-02 | 25.76 | $26.04 | 28219 |
| 2025-05-30 | 25.73 | $25.92 | 103900 |
| 2025-05-29 | 25.71 | $25.93 | 171400 |
| 2025-05-28 | 25.69 | $25.94 | 12831 |
| 2025-05-27 | 25.66 | $25.99 | 113 |
| 2025-05-23 | 25.62 | $25.77 | 56900 |
| 2025-05-22 | 25.61 | $25.85 | 120224 |
| 2025-05-21 | 25.58 | $25.82 | 5300 |
| 2025-05-20 | 25.56 | $25.77 | — |
| 2025-05-19 | 25.54 | $26.02 | 2810 |
| 2025-05-16 | 25.48 | $26.04 | — |
| 2025-05-15 | 25.43 | $25.96 | — |
| 2025-05-14 | 25.37 | $25.92 | 3923 |
| 2025-05-13 | 25.31 | $25.89 | 63400 |
| 2025-05-12 | 25.25 | $25.81 | 14700 |
| 2025-05-09 | 25.19 | $25.44 | 609 |
| 2025-05-08 | 25.17 | $25.44 | 13736 |
| 2025-05-07 | 25.14 | $25.36 | 900 |
| 2025-05-06 | 25.11 | $25.34 | 84019 |
| 2025-05-05 | 25.09 | $25.41 | 26937 |
| 2025-05-02 | 25.06 | $25.49 | 4437 |
| 2025-05-01 | 25.01 | $25.34 | 51727 |
| 2025-04-30 | 24.98 | $25.27 | 700 |
| 2025-04-29 | 24.94 | $25.24 | 30335 |
| 2025-04-28 | 24.91 | $25.13 | 1341 |
| 2025-04-25 | 24.89 | $25.08 | 14700 |
| 2025-04-24 | 24.87 | $25.04 | 300 |
| 2025-04-23 | 24.85 | $24.79 | 700 |
| 2025-04-22 | 24.86 | $24.60 | 3704 |
| 2025-04-21 | 24.89 | $24.35 | 10032 |
| 2025-04-17 | 24.94 | $24.57 | 34028 |
| 2025-04-16 | 24.98 | $24.54 | 9211 |
| 2025-04-15 | 25.03 | $24.85 | 3907 |
| 2025-04-14 | 25.05 | $24.88 | 23844 |
| 2025-04-11 | 25.06 | $24.74 | 34135 |
| 2025-04-10 | 25.10 | $24.58 | 69400 |
| 2025-04-09 | 25.15 | $24.97 | 161708 |
| 2025-04-08 | 25.17 | $23.85 | 25500 |
| 2025-04-07 | 25.31 | $24.14 | 115533 |
| 2025-04-04 | 25.43 | $24.07 | 14700 |
| 2025-04-03 | 25.58 | $24.83 | 4006 |
| 2025-04-02 | 25.66 | $25.42 | 10000 |
| 2025-04-01 | 25.68 | $25.33 | 30200 |
| 2025-03-31 | 25.72 | $25.32 | 113700 |
| 2025-03-28 | 25.76 | $25.17 | 388744 |
| 2025-03-27 | 25.82 | $25.69 | 108 |
| 2025-03-26 | 25.84 | $25.72 | 100 |
| 2025-03-25 | 25.85 | $26.01 | — |
| 2025-03-24 | 25.83 | $26.02 | 132 |
| 2025-03-21 | 25.81 | $25.55 | 111 |
| 2025-03-20 | 25.84 | $25.55 | 144 |
| 2025-03-19 | 25.87 | $25.61 | 106 |
| 2025-03-18 | 25.90 | $25.33 | 100 |
| 2025-03-17 | 25.96 | $25.62 | 106 |
| 2025-03-14 | 25.99 | $25.45 | 204 |
| 2025-03-13 | 26.05 | $24.93 | 229 |
| 2025-03-12 | 26.17 | $25.29 | 400 |
| 2025-03-11 | 26.26 | $25.11 | 2300 |
| 2025-03-10 | 26.38 | $25.38 | 400 |
| 2025-03-07 | 26.49 | $26.03 | 1733 |
| 2025-03-06 | 26.53 | $25.89 | 313 |
| 2025-03-05 | 26.60 | $26.24 | 2400 |
| 2025-03-04 | 26.64 | $26.05 | 1140 |
| 2025-03-03 | 26.70 | $26.28 | 1346 |
| 2025-02-28 | 26.75 | $26.68 | 123 |
| 2025-02-27 | 26.75 | $26.30 | 3100 |
| 2025-02-26 | 26.80 | $26.65 | 100 |
| 2025-02-25 | 26.82 | $26.69 | 239 |
| 2025-02-24 | 26.83 | $26.78 | 133 |
| 2025-02-21 | 26.84 | $26.79 | 2200 |
| 2025-02-20 | 26.84 | $27.03 | 2206 |
| 2025-02-19 | 26.82 | $27.05 | 8601 |
| 2025-02-18 | 26.80 | $27.07 | — |
| 2025-02-14 | 26.77 | $26.98 | 2148 |
| 2025-02-13 | 26.75 | $26.96 | 2200 |
| 2025-02-12 | 26.73 | $26.84 | 100 |
| 2025-02-11 | 26.71 | $26.90 | — |
| 2025-02-10 | 26.69 | $26.86 | 237 |
| 2025-02-07 | 26.68 | $26.78 | — |
| 2025-02-06 | 26.67 | $26.85 | 200 |
| 2025-02-05 | 26.65 | $26.79 | 427 |
| 2025-02-04 | 26.63 | $26.75 | 600 |
| 2025-02-03 | 26.62 | $26.67 | 200 |
| 2025-01-31 | 26.61 | $26.77 | — |
| 2025-01-30 | 26.60 | $26.84 | 100 |
| 2025-01-29 | 26.57 | $26.73 | 800 |
| 2025-01-28 | 26.55 | $26.75 | 9441 |
| 2025-01-27 | 26.53 | $26.63 | 100 |
| 2025-01-24 | 26.52 | $26.88 | — |
| 2025-01-23 | 26.48 | $26.87 | 100 |
| 2025-01-22 | 26.44 | $26.84 | — |
| 2025-01-21 | 26.40 | $26.75 | 11300 |
| 2025-01-17 | 26.37 | $26.62 | 100 |
| 2025-01-16 | 26.34 | $26.45 | 100 |
| 2025-01-15 | 26.33 | $26.45 | 2735 |
| 2025-01-14 | 26.31 | $26.16 | 1614 |
| 2025-01-13 | 26.33 | $26.15 | — |
| 2025-01-10 | 26.35 | $26.11 | 107 |
| 2025-01-08 | 26.37 | $26.34 | 405 |
| 2025-01-07 | 26.38 | $26.27 | 32700 |
| 2025-01-06 | 26.39 | $26.49 | 100 |
| 2025-01-03 | 26.38 | $26.43 | — |
| 2025-01-02 | 26.37 | $26.20 | 729 |
| 2024-12-31 | 26.39 | $26.17 | 2415 |
| 2024-12-30 | 26.41 | $26.32 | 1210 |
| 2024-12-27 | 26.42 | $26.43 | — |
| 2024-12-26 | 26.42 | $26.57 | — |
| 2024-12-24 | 26.41 | $26.55 | 1546 |
| 2024-12-23 | 26.39 | $26.43 | 500 |
| 2024-12-20 | 26.39 | $26.28 | 37519 |
| 2024-12-19 | 26.40 | $26.12 | 100 |
| 2024-12-18 | 26.43 | $26.20 | 3800 |
| 2024-12-17 | 26.45 | $26.52 | 2248 |
| 2024-12-16 | 26.45 | $26.61 | — |
| 2024-12-13 | 26.43 | $26.57 | — |
| 2024-12-12 | 26.42 | $26.56 | — |
| 2024-12-11 | 26.40 | $26.61 | — |
| 2024-12-10 | 26.38 | $26.52 | — |
| 2024-12-09 | 26.36 | $26.54 | 100 |
| 2024-12-06 | 26.34 | $26.60 | — |
| 2024-12-05 | 26.32 | $26.57 | — |
| 2024-12-04 | 26.29 | $26.59 | — |
| 2024-12-03 | 26.26 | $26.54 | 100 |
| 2024-12-02 | 26.23 | $26.52 | — |
| 2024-11-29 | 26.20 | $26.50 | 100 |
| 2024-11-27 | 26.17 | $26.35 | 4622 |
| 2024-11-26 | 26.15 | $26.45 | — |
| 2024-11-25 | 26.12 | $26.38 | — |
| 2024-11-22 | 26.09 | $26.32 | 100 |
| 2024-11-21 | 26.07 | $26.17 | 4700 |
| 2024-11-20 | 26.05 | $26.16 | 100 |
| 2024-11-19 | 26.04 | $26.17 | 100 |
| 2024-11-18 | 26.03 | $26.22 | 243 |
| 2024-11-15 | 26.01 | $26.05 | 100 |
| 2024-11-14 | 26.01 | $26.24 | 100 |
| 2024-11-13 | 25.98 | $26.30 | — |
| 2024-11-12 | 25.95 | $26.28 | 100 |
| 2024-11-11 | 25.91 | $26.31 | — |
| 2024-11-08 | 25.87 | $26.30 | — |
| 2024-11-07 | 25.83 | $26.25 | — |
| 2024-11-06 | 25.78 | $26.16 | 3000 |
| 2024-11-05 | 25.74 | $25.79 | 4825 |
| 2024-11-04 | 25.74 | $25.60 | — |
| 2024-11-01 | 25.75 | $25.64 | — |
| 2024-10-31 | 25.76 | $25.61 | — |
| 2024-10-30 | 25.78 | $25.87 | — |
| 2024-10-29 | 25.77 | $25.91 | — |
| 2024-10-28 | 25.76 | $25.89 | 100 |
| 2024-10-25 | 25.74 | $25.83 | — |
| 2024-10-24 | 25.73 | $25.85 | 126 |
| 2024-10-23 | 25.72 | $25.80 | 300 |
| 2024-10-22 | 25.71 | $25.94 | — |
| 2024-10-21 | 25.69 | $25.90 | — |
| 2024-10-18 | 25.66 | $25.94 | — |
| 2024-10-17 | 25.64 | $25.88 | 200 |
| 2024-10-16 | 25.61 | $25.80 | 2529 |
| 2024-10-15 | 25.59 | $25.81 | — |
| 2024-10-14 | 25.57 | $25.92 | — |
| 2024-10-11 | 25.53 | $25.80 | — |
| 2024-10-10 | 25.50 | $25.73 | 100 |
| 2024-10-09 | 25.48 | $25.76 | 200 |
| 2024-10-08 | 25.45 | $25.59 | 2539 |
| 2024-10-07 | 25.43 | $25.50 | — |
| 2024-10-04 | 25.42 | $25.66 | — |
| 2024-10-03 | 25.40 | $25.51 | 100 |
| 2024-10-02 | 25.39 | $25.55 | 100 |
| 2024-10-01 | 25.37 | $25.55 | 1430 |
| 2024-09-30 | 25.35 | $25.69 | — |
| 2024-09-27 | 25.32 | $25.62 | 100 |
| 2024-09-26 | 25.28 | $25.64 | — |
| 2024-09-25 | 25.25 | $25.58 | 5000 |
| 2024-09-24 | 25.21 | $25.60 | 100 |
| 2024-09-23 | 25.17 | $25.56 | — |
| 2024-09-20 | 25.13 | $25.51 | 119 |
| 2024-09-19 | 25.09 | $25.56 | 12300 |
| 2024-09-18 | 25.04 | $25.30 | 1800 |
| 2024-09-17 | 25.01 | $25.28 | 2044 |
| 2024-09-16 | 24.99 | $25.29 | 100 |
| 2024-09-13 | 24.95 | $25.26 | 14228 |
| 2024-09-12 | 24.92 | $25.13 | 2426 |
| 2024-09-11 | 24.90 | $25.03 | 1000 |
| 2024-09-10 | 24.89 | $24.86 | — |
| 2024-09-09 | 24.89 | $24.78 | — |
| 2024-09-06 | 24.90 | $24.61 | 206 |
| 2024-09-05 | 24.93 | $24.86 | 3516 |
| 2024-09-04 | 24.94 | $24.93 | 100 |
| 2024-09-03 | 24.94 | $24.95 | 100 |
| 2024-08-30 | 24.94 | $25.29 | — |
| 2024-08-29 | 24.90 | $25.12 | 100 |
| 2024-08-28 | 24.88 | $25.09 | 2642 |
| 2024-08-27 | 24.86 | $25.22 | 1249 |
| 2024-08-26 | 24.82 | $25.17 | 103 |
| 2024-08-23 | 24.78 | $25.21 | 2400 |
| 2024-08-22 | 24.74 | $25.02 | 418 |
| 2024-08-21 | 24.71 | $25.17 | — |
| 2024-08-20 | 24.66 | $25.07 | 5326 |
| 2024-08-19 | 24.61 | $25.11 | 100 |
| 2024-08-16 | 24.56 | $25.02 | 3000 |
| 2024-08-15 | 24.51 | $24.90 | 5432 |
| 2024-08-14 | 24.47 | $24.68 | 512 |
| 2024-08-13 | 24.45 | $24.60 | 100 |
| 2024-08-12 | 24.43 | $24.33 | — |
| 2024-08-09 | 24.44 | $24.34 | 100 |
| 2024-08-08 | 24.46 | $24.21 | 32100 |
| 2024-08-07 | 24.48 | $23.93 | 3300 |
| 2024-08-06 | 24.54 | $24.09 | 100 |
| 2024-08-05 | 24.59 | $23.94 | 100 |
| 2024-08-02 | 24.66 | $24.34 | 100 |
| 2024-08-01 | 24.69 | $24.57 | 5701 |
| 2024-07-31 | 24.70 | $24.83 | 100 |
| 2024-07-30 | 24.69 | $24.60 | 103 |
| 2024-07-29 | 24.70 | $24.65 | 100 |
| 2024-07-26 | 24.70 | $24.61 | 100 |
| 2024-07-25 | 24.71 | $24.48 | 100 |
| 2024-07-24 | 24.74 | $24.53 | 125 |
| 2024-07-23 | 24.76 | $24.88 | 700 |
| 2024-07-22 | 24.74 | $24.88 | 8236 |
| 2024-07-19 | 24.73 | $24.73 | 2 |
| 2024-07-18 | 24.73 | $24.84 | 3 |
| 2024-07-16 | 24.72 | $25.16 | 2 |
| 2024-07-12 | 24.67 | $25.04 | 205 |
| 2024-07-10 | 24.63 | $25.03 | 2894 |
| 2024-07-08 | 24.59 | $24.94 | 463 |
| 2024-07-05 | 24.55 | $24.91 | 2 |
| 2024-07-03 | 24.52 | $24.82 | 100 |
| 2024-07-02 | 24.49 | $24.77 | 474 |
| 2024-07-01 | 24.46 | $24.65 | 109 |
| 2024-06-28 | 24.44 | $24.61 | 91 |
| 2024-06-27 | 24.42 | $24.65 | 74831 |
| 2024-06-26 | 24.39 | $24.60 | 49568 |
| 2024-06-25 | 24.37 | $24.61 | 13977 |
| 2024-06-24 | 24.35 | $24.57 | 203 |
| 2024-06-21 | 24.32 | $24.59 | 15 |
| 2024-06-20 | 24.29 | $24.61 | 170 |
| 2024-06-18 | 24.26 | $24.67 | 69914 |
| 2024-06-17 | 24.22 | $24.66 | 22509 |
| 2024-06-14 | 24.17 | $24.49 | 2973 |
| 2024-06-13 | 24.14 | $24.46 | 16741 |
| 2024-06-12 | 24.10 | $24.48 | 3096 |
| 2024-06-11 | 24.06 | $24.36 | 9030 |
| 2024-06-10 | 24.03 | $24.28 | 2352 |
| 2024-06-07 | 24.01 | $24.24 | 8505 |
| 2024-06-06 | 23.98 | $24.22 | 33282 |
| 2024-06-05 | 23.96 | $24.28 | 28210 |
| 2024-06-04 | 23.92 | $24.08 | 638 |
| 2024-06-03 | 23.90 | $24.03 | 2050 |
| 2024-05-31 | 23.89 | $24.01 | 193 |
| 2024-05-30 | 23.88 | $23.92 | 12863 |
| 2024-05-29 | 23.87 | $24.02 | 6259 |
| 2024-05-28 | 23.86 | $24.15 | 608 |
| 2024-05-24 | 23.83 | $24.09 | 28464 |
| 2024-05-23 | 23.80 | $23.97 | 2450 |
| 2024-05-22 | 23.78 | $24.09 | 31488 |
| 2024-05-21 | 23.75 | $24.12 | 7 |
| 2024-05-20 | 23.71 | $24.07 | 4410 |
| 2024-05-17 | 23.67 | $24.05 | 900 |
| 2024-05-16 | 23.64 | $24.04 | 6244 |
| 2024-05-15 | 23.59 | $24.00 | 40626 |
| 2024-05-13 | 23.55 | $23.78 | 232 |
| 2024-05-10 | 23.53 | $23.79 | 27 |
| 2024-05-09 | 23.50 | $23.75 | 3375 |
| 2024-05-08 | 23.47 | $23.63 | 16658 |
| 2024-05-07 | 23.45 | $23.68 | 28 |
| 2024-05-06 | 23.43 | $23.64 | 1598 |
| 2024-05-03 | 23.41 | $23.50 | 4175 |
| 2024-05-02 | 23.40 | $23.28 | 166206 |
| 2024-04-26 | 23.41 | $23.43 | 9 |
| 2024-04-25 | 23.41 | $23.28 | 28347 |
| 2024-04-24 | 23.42 | $23.37 | 3600 |
| 2024-04-23 | 23.43 | $23.27 | 199281 |
| 2024-04-22 | 23.45 | $23.17 | 14168 |
| 2024-04-19 | 23.47 | $23.07 | 157 |
| 2024-04-18 | 23.52 | $23.16 | 53042 |
| 2024-04-17 | 23.55 | $23.28 | 268728 |
| 2024-04-16 | 23.58 | $23.30 | 788 |
| 2024-04-15 | 23.61 | $23.33 | 404 |
| 2024-04-12 | 23.64 | $23.47 | 43 |
| 2024-04-11 | 23.66 | $23.69 | 241 |
| 2024-04-10 | 23.66 | $23.57 | 110 |
| 2024-04-09 | 23.67 | $23.71 | 130 |
| 2024-04-08 | 23.66 | $23.68 | 31308 |
| 2024-04-05 | 23.66 | $23.70 | 141 |
| 2024-04-04 | 23.66 | $23.51 | 32423 |
| 2024-04-03 | 23.67 | $23.69 | 28577 |
| 2024-04-02 | 23.67 | $23.67 | 100 |
| 2024-04-01 | 23.67 | $23.77 | 220 |
| 2024-03-27 | 23.66 | $23.76 | 24 |
| 2024-03-26 | 23.65 | $23.74 | 1972 |
| 2024-03-19 | 23.64 | $23.73 | 501 |
| 2024-03-18 | 23.63 | $23.71 | 7229 |
| 2024-03-14 | 23.62 | $23.71 | 7700 |
| 2024-03-13 | 23.62 | $23.70 | 100 |
| 2024-03-12 | 23.61 | $23.67 | 8639 |
| 2024-03-11 | 23.60 | $23.69 | 250 |
| 2024-03-06 | 23.59 | $23.70 | 200 |
| 2024-03-05 | 23.58 | $23.66 | 2010 |
| 2024-03-04 | 23.57 | $23.70 | 201 |
| 2024-03-01 | 23.56 | $23.66 | 2020 |
| 2024-02-28 | 23.55 | $23.65 | 200 |
| 2024-02-27 | 23.54 | $23.63 | 2040 |
| 2024-02-26 | 23.53 | $23.64 | — |
| 2024-02-23 | 23.51 | $23.63 | 18126 |
| 2024-02-22 | 23.50 | $23.62 | 2 |
| 2024-02-21 | 23.49 | $23.58 | — |
| 2024-02-20 | 23.48 | $23.59 | 200 |
| 2024-02-16 | 23.47 | $23.56 | 2050 |
| 2024-02-15 | 23.46 | $23.59 | — |
| 2024-02-14 | 23.45 | $23.56 | — |
| 2024-02-13 | 23.43 | $23.52 | 106 |
| 2024-02-12 | 23.42 | $23.58 | 900 |
| 2024-02-09 | 23.41 | $23.55 | 3111 |
| 2024-02-08 | 23.39 | $23.56 | 100 |
| 2024-02-07 | 23.38 | $23.52 | 1040 |
| 2024-02-06 | 23.36 | $23.51 | — |
| 2024-02-05 | 23.34 | $23.52 | — |
| 2024-02-02 | 23.33 | $23.52 | 45 |
| 2024-02-01 | 23.31 | $23.43 | 800 |
| 2024-01-31 | 23.29 | $23.38 | 3347 |
| 2024-01-30 | 23.28 | $23.46 | 220 |
| 2024-01-29 | 23.27 | $23.46 | 346 |
| 2024-01-26 | 23.24 | $23.43 | 445 |
| 2024-01-25 | 23.23 | $23.41 | 271 |
| 2024-01-24 | 23.21 | $23.41 | 488 |
| 2024-01-23 | 23.18 | $23.40 | 221 |
| 2024-01-22 | 23.16 | $23.38 | 184 |
| 2024-01-19 | 23.14 | $23.37 | 230 |
| 2024-01-18 | 23.11 | $23.28 | 470 |
| 2024-01-17 | 23.10 | $23.17 | 2292 |
| 2024-01-16 | 23.09 | $23.24 | 1365 |
| 2024-01-12 | 23.07 | $23.27 | 681 |
| 2024-01-11 | 23.05 | $23.26 | 1227 |
| 2024-01-10 | 23.03 | $23.23 | 2749 |
| 2024-01-09 | 23.01 | $23.19 | 43 |
| 2024-01-08 | 22.99 | $23.20 | 8155 |
| 2024-01-05 | 22.97 | $23.07 | — |
| 2024-01-04 | 22.96 | $23.03 | 7040 |
| 2024-01-03 | 22.95 | $23.05 | 5812 |
| 2024-01-02 | 22.94 | $23.12 | — |
| 2023-12-29 | 22.92 | $23.17 | — |
| 2023-12-28 | 22.89 | $23.15 | — |
| 2023-12-27 | 22.87 | $23.14 | 2489 |
| 2023-12-26 | 22.84 | $23.11 | — |
| 2023-12-22 | 22.81 | $23.07 | 750 |
| 2023-12-21 | 22.78 | $23.04 | — |
| 2023-12-20 | 22.76 | $22.95 | 5 |
| 2023-12-19 | 22.74 | $23.05 | 1102 |
| 2023-12-18 | 22.70 | $23.06 | 3122 |
| 2023-12-15 | 22.67 | $23.00 | 1100 |
| 2023-12-14 | 22.63 | $22.99 | — |
| 2023-12-13 | 22.59 | $22.97 | 518 |
| 2023-12-12 | 22.55 | $22.87 | 12810 |
| 2023-12-11 | 22.52 | $22.80 | 176 |
| 2023-12-08 | 22.49 | $22.77 | — |
| 2023-12-07 | 22.46 | $22.69 | 100 |
| 2023-12-06 | 22.44 | $22.58 | 1115 |
| 2023-12-05 | 22.42 | $22.66 | 1 |
| 2023-12-04 | 22.39 | $22.67 | 200 |
| 2023-12-01 | 22.37 | $22.72 | — |
| 2023-11-30 | 22.33 | $22.66 | — |
| 2023-11-29 | 22.29 | $22.61 | 3 |
| 2023-11-28 | 22.26 | $22.62 | 2880 |
| 2023-11-27 | 22.22 | $22.57 | 6400 |
| 2023-11-24 | 22.19 | $22.61 | — |
| 2023-11-22 | 22.14 | $22.60 | 1 |
| 2023-11-21 | 22.09 | $22.54 | — |
| 2023-11-20 | 22.05 | $22.54 | — |
| 2023-11-17 | 21.99 | $22.44 | 4334 |
| 2023-11-16 | 21.95 | $22.42 | 6830 |
| 2023-11-15 | 21.90 | $22.41 | 1 |
| 2023-11-14 | 21.84 | $22.38 | 531 |
| 2023-11-13 | 21.79 | $22.12 | — |
| 2023-11-10 | 21.75 | $22.13 | 1125 |
| 2023-11-09 | 21.71 | $21.88 | — |
| 2023-11-08 | 21.69 | $22.00 | 1125 |
| 2023-11-07 | 21.66 | $21.99 | — |
| 2023-11-06 | 21.63 | $21.95 | — |
| 2023-11-03 | 21.59 | $21.93 | — |
| 2023-11-02 | 21.56 | $21.77 | 1500 |
| 2023-11-01 | 21.53 | $21.53 | 1084 |
| 2023-10-31 | 21.53 | $21.38 | — |
| 2023-10-30 | 21.55 | $21.25 | 4533 |
| 2023-10-27 | 21.58 | $21.11 | — |
| 2023-10-26 | 21.63 | $21.17 | 1 |
| 2023-10-25 | 21.68 | $21.34 | 13 |
| 2023-10-24 | 21.72 | $21.57 | — |
| 2023-10-23 | 21.73 | $21.44 | 4 |
| 2023-10-20 | 21.76 | $21.47 | — |
| 2023-10-19 | 21.79 | $21.67 | — |
| 2023-10-18 | 21.80 | $21.74 | 2391 |
| 2023-10-17 | 21.81 | $21.92 | — |
| 2023-10-16 | 21.80 | $21.95 | — |
| 2023-10-13 | 21.79 | $21.78 | — |
| 2023-10-12 | 21.79 | $21.85 | — |
| 2023-10-11 | 21.78 | $21.92 | — |
| 2023-10-10 | 21.76 | $21.89 | 1947 |
| 2023-10-09 | 21.75 | $21.78 | 2877 |
| 2023-10-06 | 21.75 | $21.71 | 100 |
| 2023-10-05 | 21.75 | $21.56 | — |
| 2023-10-04 | 21.77 | $21.56 | 100 |
| 2023-10-03 | 21.80 | $21.46 | — |
| 2023-10-02 | 21.83 | $21.63 | — |
| 2023-09-29 | 21.85 | $21.63 | — |
| 2023-09-28 | 21.88 | $21.67 | 299 |
| 2023-09-27 | 21.90 | $21.60 | 315 |
| 2023-09-26 | 21.93 | $21.57 | 6157 |
| 2023-09-25 | 21.97 | $21.77 | — |
| 2023-09-22 | 21.99 | $21.70 | 880 |
| 2023-09-21 | 22.02 | $21.73 | — |
| 2023-09-20 | 22.05 | $21.96 | — |
| 2023-09-19 | 22.06 | $22.05 | — |
| 2023-09-18 | 22.06 | $22.08 | — |
| 2023-09-15 | 22.06 | $22.07 | — |
| 2023-09-14 | 22.06 | $22.19 | 2114 |
| 2023-09-13 | 22.04 | $22.10 | 338 |
| 2023-09-12 | 22.04 | $22.08 | 1142 |
| 2023-09-11 | 22.03 | $22.12 | 2642 |
| 2023-09-08 | 22.02 | $22.06 | — |
| 2023-09-07 | 22.02 | $22.03 | 100 |
| 2023-09-06 | 22.02 | $22.06 | 100 |
| 2023-09-05 | 22.01 | $22.14 | — |
| 2023-09-01 | 22.00 | $22.18 | — |
| 2023-08-31 | 21.98 | $22.16 | — |
| 2023-08-30 | 21.96 | $22.14 | — |
| 2023-08-29 | 21.94 | $22.09 | — |
| 2023-08-28 | 21.93 | $21.94 | 1350 |
| 2023-08-25 | 21.93 | $21.88 | 4325 |
| 2023-08-24 | 21.93 | $21.81 | — |
| 2023-08-23 | 21.94 | $21.94 | 200 |
| 2023-08-22 | 21.94 | $21.82 | — |
| 2023-08-21 | 21.96 | $21.85 | — |
| 2023-08-18 | 21.97 | $21.78 | 525 |
| 2023-08-17 | 21.99 | $21.78 | — |
| 2023-08-16 | 22.01 | $21.84 | 6290 |
| 2023-08-15 | 22.03 | $21.95 | 4748 |
| 2023-08-14 | 22.03 | $22.03 | 1313 |
| 2023-08-11 | 22.04 | $21.98 | 1680 |
| 2023-08-10 | 22.04 | $21.99 | — |
| 2023-08-09 | 22.05 | $21.99 | 3084 |
| 2023-08-08 | 22.05 | $22.06 | 1300 |
| 2023-08-07 | 22.05 | $22.06 | 2960 |
| 2023-08-04 | 22.05 | $21.99 | 6594 |
| 2023-08-03 | 22.06 | $22.03 | 4069 |
| 2023-08-02 | 22.06 | $22.05 | 42 |
| 2023-08-01 | 22.06 | $22.18 | 705 |
| 2023-07-31 | 22.05 | $22.16 | 243 |
| 2023-07-28 | 22.04 | $22.20 | 408 |
| 2023-07-27 | 22.02 | $22.12 | 1388 |
| 2023-07-26 | 22.01 | $22.17 | 4514 |
| 2023-07-25 | 21.99 | $22.18 | 173 |
| 2023-07-24 | 21.97 | $22.15 | 3315 |
| 2023-07-21 | 21.95 | $22.12 | 98 |
| 2023-07-20 | 21.93 | $22.11 | 9757 |
| 2023-07-19 | 21.91 | $22.16 | 347919 |
| 2023-07-18 | 21.89 | $22.14 | 3879 |
| 2023-07-17 | 21.86 | $22.09 | 2420 |
| 2023-07-14 | 21.84 | $22.09 | — |
| 2023-07-13 | 21.81 | $22.09 | — |
| 2023-07-12 | 21.78 | $22.02 | 4130 |
| 2023-07-11 | 21.76 | $21.92 | — |
| 2023-07-10 | 21.74 | $21.86 | 12217 |
| 2023-07-07 | 21.73 | $21.83 | 100 |
| 2023-07-06 | 21.72 | $21.84 | — |
| 2023-07-05 | 21.70 | $21.93 | 120 |
| 2023-07-03 | 21.68 | $21.95 | — |
| 2023-06-30 | 21.65 | $21.93 | 6 |
| 2023-06-29 | 21.62 | $21.81 | — |
| 2023-06-28 | 21.60 | $21.76 | 5700 |
| 2023-06-27 | 21.59 | $21.77 | 2847 |
| 2023-06-26 | 21.57 | $21.66 | 32 |
| 2023-06-23 | 21.56 | $21.69 | 9 |
| 2023-06-22 | 21.54 | $21.72 | 3618 |
| 2023-06-21 | 21.53 | $21.72 | 3252 |
| 2023-06-20 | 21.51 | $21.75 | — |
| 2023-06-16 | 21.48 | $21.78 | 2390 |
| 2023-06-15 | 21.45 | $21.81 | 1155 |
| 2023-06-14 | 21.41 | $21.69 | 2842 |
| 2023-06-13 | 21.38 | $21.69 | 1500 |
| 2023-06-12 | 21.35 | $21.63 | — |
| 2023-06-09 | 21.32 | $21.55 | 110 |
| 2023-06-08 | 21.29 | $21.53 | — |
| 2023-06-07 | 21.27 | $21.44 | 13676 |
| 2023-06-06 | 21.25 | $21.51 | 3650 |
| 2023-06-05 | 21.22 | $21.45 | 4525 |
| 2023-06-02 | 21.20 | $21.49 | 7014 |
| 2023-06-01 | 21.17 | $21.34 | 720 |
| 2023-05-31 | 21.15 | $21.24 | 1500 |
| 2023-05-30 | 21.14 | $21.28 | 2700 |
| 2023-05-26 | 21.12 | $21.29 | 1420 |
| 2023-05-25 | 21.11 | $21.14 | — |
| 2023-05-24 | 21.10 | $21.05 | 4748 |
| 2023-05-23 | 21.11 | $21.14 | — |
| 2023-05-22 | 21.10 | $21.25 | — |
| 2023-05-19 | 21.09 | $21.21 | 3393 |
| 2023-05-18 | 21.08 | $21.27 | 3800 |
| 2023-05-17 | 21.06 | $21.17 | — |
| 2023-05-16 | 21.04 | $21.04 | 800 |
| 2023-05-15 | 21.04 | $21.11 | — |
| 2023-05-12 | 21.04 | $21.08 | — |
| 2023-05-11 | 21.03 | $21.09 | 3997 |
| 2023-05-10 | 21.03 | $21.11 | 384 |
| 2023-05-09 | 21.02 | $21.04 | 100 |
| 2023-05-08 | 21.02 | $21.08 | — |
| 2023-05-05 | 21.01 | $21.08 | 912 |
| 2023-05-04 | 21.00 | $20.89 | 421 |
| 2023-05-03 | 21.01 | $20.97 | 1839 |
| 2023-05-02 | 21.02 | $21.05 | 4695 |
| 2023-05-01 | 21.01 | $21.16 | — |
| 2023-04-28 | 21.00 | $21.15 | 3753 |
| 2023-04-27 | 20.98 | $21.05 | 100 |
| 2023-04-26 | 20.97 | $20.87 | — |
| 2023-04-25 | 20.98 | $20.91 | 8920 |
| 2023-04-24 | 20.99 | $21.06 | — |
| 2023-04-21 | 20.98 | $21.05 | 5073 |
| 2023-04-20 | 20.98 | $21.03 | 944 |
| 2023-04-19 | 20.97 | $21.06 | 1 |
| 2023-04-18 | 20.96 | $21.08 | 857 |
| 2023-04-17 | 20.95 | $21.06 | 35 |
| 2023-04-14 | 20.94 | $21.03 | — |
| 2023-04-13 | 20.93 | $21.05 | 950 |
| 2023-04-12 | 20.92 | $20.92 | 1120 |
| 2023-04-11 | 20.92 | $20.96 | 16605 |
| 2023-04-10 | 20.91 | $20.91 | 100 |
| 2023-04-06 | 20.91 | $20.91 | 1578 |
| 2023-04-05 | 20.91 | $20.90 | 3031 |
| 2023-04-04 | 20.91 | $20.93 | 14296 |
| 2023-04-03 | 20.91 | $20.93 | 28082 |
| 2023-03-31 | 20.91 | $20.94 | 13060 |
| 2023-03-30 | 20.91 | $20.94 | 5263 |
| 2023-03-29 | 20.90 | $20.93 | 12162 |
| 2023-03-28 | 20.90 | $20.93 | 10130 |
| 2023-03-27 | 20.90 | $20.93 | — |
| 2023-03-24 | 20.90 | $20.93 | 7308 |
| 2023-03-23 | 20.89 | $20.90 | 22075 |
| 2023-03-22 | 20.89 | $20.91 | — |
| 2023-03-21 | 20.89 | $20.91 | 1000 |
| 2023-03-20 | 20.89 | $20.91 | 1501 |
| 2023-03-17 | 20.89 | $20.90 | 2600 |
| 2023-03-16 | 20.88 | $20.90 | — |
| 2023-03-15 | 20.88 | $20.87 | 13079 |
| 2023-03-14 | 20.88 | $20.89 | 1244 |
| 2023-03-13 | 20.88 | $20.88 | — |
| 2023-03-10 | 20.89 | $20.88 | — |
| 2023-03-09 | 20.89 | $20.88 | 1055 |
| 2023-03-08 | 20.89 | $20.88 | — |
| 2023-03-07 | 20.89 | $20.87 | 5030 |
| 2023-03-06 | 20.89 | $20.89 | 478 |
| 2023-03-03 | 20.89 | $20.89 | 1294 |
| 2023-03-02 | 20.89 | $20.87 | 1833 |
| 2023-03-01 | 20.89 | $20.84 | 1380 |
| 2023-02-28 | 20.90 | $20.86 | 2455 |
| 2023-02-27 | 20.90 | $20.87 | 901 |
| 2023-02-24 | 20.91 | $20.86 | 750 |
| 2023-02-23 | 20.91 | $20.86 | 5605 |
| 2023-02-22 | 20.92 | $20.85 | 2770 |
| 2023-02-21 | 20.92 | $20.86 | — |
| 2023-02-17 | 20.93 | $20.91 | — |
| 2023-02-16 | 20.93 | $20.92 | — |
| 2023-02-15 | 20.93 | $20.98 | — |
| 2023-02-14 | 20.93 | $20.99 | 2506 |
| 2023-02-13 | 20.92 | $21.00 | 300 |
| 2023-02-10 | 20.91 | $20.96 | 1706 |
| 2023-02-09 | 20.91 | $20.94 | — |
| 2023-02-08 | 20.91 | $20.98 | — |
| 2023-02-07 | 20.90 | $21.04 | — |
| 2023-02-06 | 20.88 | $20.97 | 250 |
| 2023-02-03 | 20.88 | $20.99 | 4813 |
| 2023-02-02 | 20.86 | $21.06 | 339 |
| 2023-02-01 | 20.84 | $20.93 | 500 |
| 2023-01-31 | 20.83 | $20.89 | — |
| 2023-01-30 | 20.83 | $20.86 | 1518 |
| 2023-01-27 | 20.82 | $20.90 | — |
| 2023-01-26 | 20.82 | $20.88 | — |
| 2023-01-25 | 20.81 | $20.84 | — |
| 2023-01-24 | 20.81 | $20.85 | — |
| 2023-01-23 | 20.80 | $20.87 | 4117 |
| 2023-01-20 | 20.79 | $20.81 | 45 |
| 2023-01-19 | 20.79 | $20.77 | — |
| 2023-01-18 | 20.80 | $20.79 | 900 |
| 2023-01-17 | 20.80 | $20.86 | — |
| 2023-01-13 | 20.79 | $20.84 | 741 |
| 2023-01-12 | 20.78 | $20.84 | — |
| 2023-01-11 | 20.78 | $20.84 | — |
| 2023-01-10 | 20.77 | $20.80 | 4733 |
| 2023-01-09 | 20.77 | $20.78 | 3690 |
| 2023-01-06 | 20.77 | $20.79 | 1651 |
| 2023-01-05 | 20.77 | $20.72 | 3636 |
| 2023-01-04 | 20.77 | $20.75 | 3926 |
| 2023-01-03 | 20.77 | $20.73 | — |
| 2022-12-30 | 20.78 | $20.79 | 20214 |
| 2022-12-29 | 20.78 | $20.75 | 3371 |
| 2022-12-28 | 20.78 | $20.67 | 1200 |
| 2022-12-27 | 20.79 | $20.72 | 2889 |
| 2022-12-23 | 20.80 | $20.73 | 1000 |
| 2022-12-22 | 20.81 | $20.75 | 5989 |
| 2022-12-21 | 20.81 | $20.75 | 6500 |
| 2022-12-20 | 20.82 | $20.70 | — |
| 2022-12-19 | 20.83 | $20.69 | — |
| 2022-12-16 | 20.84 | $20.73 | — |
| 2022-12-15 | 20.86 | $20.76 | 960 |
| 2022-12-14 | 20.87 | $20.91 | 229 |
| 2022-12-13 | 20.86 | $20.95 | 2 |
| 2022-12-12 | 20.85 | $20.91 | — |
| 2022-12-09 | 20.85 | $20.81 | 213 |
| 2022-12-08 | 20.85 | $20.84 | — |
| 2022-12-07 | 20.85 | $20.80 | — |
| 2022-12-06 | 20.86 | $20.80 | 1957 |
| 2022-12-05 | 20.86 | $20.89 | 1545 |
| 2022-12-02 | 20.86 | $21.03 | — |
| 2022-12-01 | 20.84 | $21.05 | 21299 |
| 2022-11-30 | 20.82 | $21.05 | 1350 |
| 2022-11-29 | 20.79 | $20.83 | 1128 |
| 2022-11-28 | 20.79 | $20.84 | — |
| 2022-11-25 | 20.78 | $20.95 | — |
| 2022-11-23 | 20.77 | $20.95 | 150 |
| 2022-11-22 | 20.75 | $20.93 | 1529 |
| 2022-11-21 | 20.73 | $20.84 | 50 |
| 2022-11-18 | 20.72 | $20.87 | 6340 |
| 2022-11-17 | 20.70 | $20.84 | 1404 |
| 2022-11-16 | 20.69 | $20.87 | 4 |
| 2022-11-15 | 20.67 | $20.91 | 28 |
| 2022-11-14 | 20.64 | $20.84 | 2287 |
| 2022-11-11 | 20.62 | $20.93 | 64 |
| 2022-11-10 | 20.59 | $20.88 | 196 |
| 2022-11-09 | 20.56 | $20.54 | 577 |
| 2022-11-08 | 20.56 | $20.66 | 1213 |
| 2022-11-07 | 20.55 | $20.63 | 100 |
| 2022-11-04 | 20.54 | $20.56 | 3600 |
| 2022-11-03 | 20.54 | $20.49 | 6000 |
| 2022-11-02 | 20.54 | $20.55 | 3825 |
| 2022-11-01 | 20.54 | $20.67 | 2136 |
| 2022-10-31 | 20.53 | $20.70 | — |
| 2022-10-28 | 20.51 | $20.75 | 8037 |
| 2022-10-27 | 20.48 | $20.61 | — |
| 2022-10-26 | 20.47 | $20.65 | 93 |
| 2022-10-25 | 20.45 | $20.70 | — |
| 2022-10-24 | 20.43 | $20.59 | — |
| 2022-10-21 | 20.41 | $20.51 | 4850 |
| 2022-10-20 | 20.40 | $20.39 | 2100 |
| 2022-10-19 | 20.40 | $20.39 | 989 |
| 2022-10-18 | 20.40 | $20.43 | 68 |
| 2022-10-17 | 20.40 | $20.36 | 3390 |
| 2022-10-14 | 20.40 | $20.19 | — |
| 2022-10-13 | 20.43 | $20.34 | 1 |
| 2022-10-12 | 20.43 | $20.18 | 105 |
| 2022-10-11 | 20.46 | $20.18 | — |
| 2022-10-10 | 20.49 | $20.22 | 205 |
| 2022-10-07 | 20.52 | $20.24 | 4700 |
| 2022-10-06 | 20.55 | $20.44 | 8673 |
| 2022-10-05 | 20.56 | $20.50 | 3854 |
| 2022-10-04 | 20.56 | $20.51 | 6266 |
| 2022-10-03 | 20.57 | $20.32 | 637 |
| 2022-09-30 | 20.60 | $20.16 | 8900 |
| 2022-09-29 | 20.64 | $20.24 | 430 |
| 2022-09-28 | 20.69 | $20.40 | 152 |
| 2022-09-27 | 20.72 | $20.25 | 84 |
| 2022-09-26 | 20.76 | $20.29 | — |
| 2022-09-23 | 20.81 | $20.33 | 6244 |
| 2022-09-22 | 20.86 | $20.51 | 9900 |
| 2022-09-21 | 20.90 | $20.60 | — |
| 2022-09-20 | 20.93 | $20.68 | 2515 |
| 2022-09-19 | 20.96 | $20.75 | 2500 |
| 2022-09-16 | 20.98 | $20.68 | 1120 |
| 2022-09-15 | 21.01 | $20.74 | — |
| 2022-09-14 | 21.04 | $20.82 | — |
| 2022-09-13 | 21.07 | $20.81 | 319 |
| 2022-09-12 | 21.09 | $21.21 | 347 |
| 2022-09-09 | 21.08 | $21.11 | — |
| 2022-09-08 | 21.08 | $20.96 | — |
| 2022-09-07 | 21.09 | $20.92 | 4787 |
| 2022-09-06 | 21.11 | $20.75 | 70 |
| 2022-09-02 | 21.15 | $20.78 | 100 |
| 2022-09-01 | 21.18 | $20.87 | 92 |
| 2022-08-31 | 21.22 | $20.87 | 208 |
| 2022-08-30 | 21.25 | $20.91 | 1908 |
| 2022-08-29 | 21.29 | $21.03 | 729 |
| 2022-08-26 | 21.32 | $21.11 | — |
| 2022-08-25 | 21.34 | $21.44 | 92 |
| 2022-08-24 | 21.33 | $21.31 | 680 |
| 2022-08-23 | 21.33 | $21.28 | 2035 |
| 2022-08-22 | 21.34 | $21.29 | 392 |
| 2022-08-19 | 21.34 | $21.53 | — |
| 2022-08-18 | 21.32 | $21.65 | 396 |
| 2022-08-17 | 21.28 | $21.62 | — |
| 2022-08-16 | 21.25 | $21.70 | 45 |
| 2022-08-15 | 21.20 | $21.67 | — |
| 2022-08-12 | 21.15 | $21.61 | — |
| 2022-08-11 | 21.10 | $21.44 | 22 |
| 2022-08-10 | 21.07 | $21.44 | 300 |
| 2022-08-09 | 21.03 | $21.22 | — |
| 2022-08-08 | 21.01 | $21.27 | 500 |
| 2022-08-05 | 20.98 | $21.27 | 1922 |
| 2022-08-04 | 20.95 | $21.30 | 160 |
| 2022-08-03 | 20.92 | $21.32 | 489 |
| 2022-08-02 | 20.87 | $21.15 | 239 |
| 2022-08-01 | 20.84 | $21.21 | — |
| 2022-07-29 | 20.80 | $21.26 | 4003 |
| 2022-07-28 | 20.76 | $21.10 | 7916 |
| 2022-07-27 | 20.72 | $20.99 | 300 |
| 2022-07-26 | 20.69 | $20.76 | — |
| 2022-07-25 | 20.69 | $20.85 | 8000 |
| 2022-07-22 | 20.67 | $20.86 | 2000 |
| 2022-07-21 | 20.65 | $20.90 | 3631 |
| 2022-07-20 | 20.62 | $20.81 | 5650 |
| 2022-07-19 | 20.60 | $20.76 | 15514 |
| 2022-07-18 | 20.58 | $20.50 | 5408 |
| 2022-07-15 | 20.59 | $20.63 | 6700 |
| 2022-07-14 | 20.59 | $20.45 | 12368 |
| 2022-07-13 | 20.60 | $20.47 | 16609 |
| 2022-07-12 | 20.62 | $20.51 | 12468 |
| 2022-07-11 | 20.63 | $20.58 | 7420 |
| 2022-07-08 | 20.64 | $20.66 | 14816 |
| 2022-07-07 | 20.63 | $20.71 | — |
| 2022-07-06 | 20.63 | $20.58 | 3271 |
| 2022-07-05 | 20.63 | $20.55 | — |
| 2022-07-01 | 20.64 | $20.53 | 5571 |
| 2022-06-30 | 20.65 | $20.42 | 2250 |
| 2022-06-29 | 20.68 | $20.48 | 6502 |
| 2022-06-28 | 20.70 | $20.54 | — |
| 2022-06-27 | 20.71 | $20.70 | 139 |
| 2022-06-24 | 20.71 | $20.73 | 972 |
| 2022-06-23 | 20.71 | $20.48 | 100 |
| 2022-06-22 | 20.74 | $20.41 | 100 |
| 2022-06-21 | 20.77 | $20.39 | 18740 |
| 2022-06-17 | 20.81 | $20.19 | 4759 |
| 2022-06-16 | 20.88 | $20.14 | 367 |
| 2022-06-15 | 20.96 | $20.46 | 35 |
| 2022-06-14 | 21.01 | $20.31 | 7430 |
| 2022-06-13 | 21.08 | $20.38 | 254 |
| 2022-06-10 | 21.15 | $20.76 | 3594 |
| 2022-06-09 | 21.20 | $21.04 | 7905 |
| 2022-06-08 | 21.21 | $21.27 | 3657 |
| 2022-06-07 | 21.21 | $21.39 | 949 |
| 2022-06-06 | 21.19 | $21.29 | 2928 |
| 2022-06-03 | 21.18 | $21.27 | 26105 |
| 2022-06-02 | 21.17 | $21.39 | 13290 |
| 2022-06-01 | 21.14 | $21.26 | 2575 |
| 2022-05-31 | 21.13 | $21.29 | 9479 |
| 2022-05-27 | 21.11 | $21.36 | — |
| 2022-05-26 | 21.09 | $21.14 | 4244 |
| 2022-05-25 | 21.08 | $20.94 | 6682 |
| 2022-05-24 | 21.10 | $20.88 | 58856 |
| 2022-05-23 | 21.12 | $20.90 | — |
| 2022-05-20 | 21.14 | $20.71 | 829 |
| 2022-05-19 | 21.19 | $20.72 | 7928 |
| 2022-05-18 | 21.24 | $20.80 | 348182 |
| 2022-05-17 | 21.28 | $21.18 | 12886 |
| 2022-05-16 | 21.29 | $20.99 | 978 |
| 2022-05-13 | 21.33 | $21.03 | 20116 |
| 2022-05-12 | 21.36 | $20.75 | 2523 |
| 2022-05-11 | 21.42 | $20.78 | 3166 |
| 2022-05-10 | 21.49 | $20.95 | 1335 |
| 2022-05-09 | 21.55 | $20.93 | 500 |
| 2022-05-06 | 21.61 | $21.24 | 320 |
| 2022-05-05 | 21.65 | $21.28 | — |
| 2022-05-04 | 21.69 | $21.63 | 2082 |
| 2022-05-03 | 21.69 | $21.37 | — |
| 2022-05-02 | 21.73 | $21.31 | 400 |
| 2022-04-29 | 21.77 | $21.25 | — |
| 2022-04-28 | 21.83 | $21.61 | — |
| 2022-04-27 | 21.85 | $21.40 | 800 |
| 2022-04-26 | 21.90 | $21.40 | — |
| 2022-04-25 | 21.95 | $21.66 | — |
| 2022-04-22 | 21.98 | $21.62 | — |
| 2022-04-21 | 22.02 | $21.91 | — |
| 2022-04-20 | 22.03 | $22.05 | — |
| 2022-04-19 | 22.03 | $22.07 | — |
| 2022-04-18 | 22.02 | $21.92 | 3778 |
| 2022-04-14 | 22.03 | $21.92 | 1078 |
| 2022-04-13 | 22.04 | $22.04 | — |
| 2022-04-12 | 22.04 | $21.93 | 568 |
| 2022-04-11 | 22.06 | $21.96 | 5194 |
| 2022-04-08 | 22.07 | $22.11 | — |
| 2022-04-07 | 22.06 | $22.14 | 12578 |
| 2022-04-06 | 22.05 | $22.10 | 400 |
| 2022-04-05 | 22.05 | $22.18 | 11449 |
| 2022-04-04 | 22.03 | $22.30 | 9068 |
| 2022-04-01 | 22.00 | $22.23 | 3348 |
| 2022-03-31 | 21.98 | $22.26 | 827 |
| 2022-03-30 | 21.95 | $22.26 | 787 |
| 2022-03-29 | 21.92 | $22.22 | 24548 |
| 2022-03-28 | 21.89 | $22.22 | — |
| 2022-03-25 | 21.85 | $22.21 | 2004 |
| 2022-03-24 | 21.82 | $22.18 | 1260 |
| 2022-03-23 | 21.78 | $22.12 | 105 |
| 2022-03-22 | 21.74 | $22.15 | 37 |
| 2022-03-21 | 21.70 | $22.09 | — |
| 2022-03-18 | 21.66 | $22.06 | 24 |
| 2022-03-17 | 21.62 | $21.97 | 157 |
| 2022-03-16 | 21.58 | $21.84 | 6 |
| 2022-03-15 | 21.55 | $21.56 | — |
| 2022-03-14 | 21.55 | $21.27 | — |
| 2022-03-11 | 21.58 | $21.37 | 52 |
| 2022-03-10 | 21.60 | $21.53 | 2 |
| 2022-03-09 | 21.61 | $21.54 | — |
| 2022-03-08 | 21.62 | $21.24 | 423 |
| 2022-03-07 | 21.66 | $21.33 | — |
| 2022-03-04 | 21.69 | $21.62 | 130 |
| 2022-03-03 | 21.70 | $21.69 | — |
| 2022-03-02 | 21.70 | $21.74 | 11 |
| 2022-03-01 | 21.70 | $21.54 | — |
| 2022-02-28 | 21.71 | $21.71 | — |
| 2022-02-25 | 21.71 | $21.74 | — |
| 2022-02-24 | 21.71 | $21.54 | 1000 |
| 2022-02-23 | 21.73 | $21.37 | 2679 |
| 2022-02-22 | 21.77 | $21.55 | 110 |
| 2022-02-18 | 21.79 | $21.63 | 6 |
| 2022-02-17 | 21.80 | $21.69 | 3 |
| 2022-02-16 | 21.82 | $21.86 | 58607 |
| 2022-02-15 | 21.81 | $21.83 | 1018 |
| 2022-02-14 | 21.81 | $21.70 | 3698 |
| 2022-02-11 | 21.82 | $21.73 | 8 |
| 2022-02-10 | 21.83 | $21.86 | 9210 |
| 2022-02-09 | 21.83 | $21.98 | 13801 |
| 2022-02-08 | 21.81 | $21.90 | 822 |
| 2022-02-07 | 21.80 | $21.81 | 11420 |
| 2022-02-04 | 21.80 | $21.84 | 38 |
| 2022-02-03 | 21.80 | $21.78 | 14 |
| 2022-02-02 | 21.80 | $21.95 | 5726 |
| 2022-02-01 | 21.78 | $21.90 | 17739 |
| 2022-01-31 | 21.77 | $21.83 | 9407 |
| 2022-01-28 | 21.76 | $21.69 | 136 |
| 2022-01-27 | 21.77 | $21.50 | 25491 |
| 2022-01-26 | 21.80 | $21.48 | 13564 |
| 2022-01-25 | 21.83 | $21.54 | 228 |
| 2022-01-24 | 21.87 | $21.61 | 16 |
| 2022-01-21 | 21.89 | $21.62 | 2 |
| 2022-01-20 | 21.92 | $21.79 | 5608 |
| 2022-01-19 | 21.93 | $21.83 | 4 |
| 2022-01-18 | 21.95 | $21.86 | 14268 |
| 2022-01-14 | 21.95 | $21.97 | 986 |
| 2022-01-13 | 21.95 | $21.99 | 2497 |
| 2022-01-12 | 21.95 | $22.02 | 481 |
| 2022-01-11 | 21.94 | $22.00 | 97 |
| 2022-01-10 | 21.93 | $21.96 | 223 |
| 2022-01-07 | 21.93 | $21.95 | 3094 |
| 2022-01-06 | 21.93 | $21.95 | — |
| 2022-01-05 | 21.93 | $21.96 | 1 |
| 2022-01-04 | 21.92 | $22.03 | 165 |
| 2022-01-03 | 21.91 | $22.03 | 77 |
| 2021-12-31 | 21.90 | $22.00 | — |
| 2021-12-30 | 21.89 | $22.00 | 108 |
| 2021-12-29 | 21.88 | $22.02 | 12 |
| 2021-12-28 | 21.86 | $22.00 | 5 |
| 2021-12-27 | 21.85 | $21.99 | 71 |
| 2021-12-23 | 21.84 | $21.94 | 227 |
| 2021-12-22 | 21.82 | $21.92 | 50 |
| 2021-12-21 | 21.81 | $21.86 | 228 |
| 2021-12-20 | 21.81 | $21.77 | 101 |
| 2021-12-17 | 21.81 | $21.82 | 6 |
| 2021-12-16 | 21.81 | $21.87 | 76 |
| 2021-12-15 | 21.81 | $21.91 | 174 |
| 2021-12-14 | 21.80 | $21.82 | 11 |
| 2021-12-13 | 21.80 | $21.86 | 34 |
| 2021-12-10 | 21.79 | $21.89 | 64 |
| 2021-12-09 | 21.78 | $21.84 | 228 |
| 2021-12-08 | 21.77 | $21.87 | — |
| 2021-12-07 | 21.76 | $21.85 | 966 |
| 2021-12-06 | 21.75 | $21.72 | 42 |
| 2021-12-03 | 21.75 | $21.62 | 9147 |
| 2021-12-02 | 21.77 | $21.65 | 295 |
| 2021-12-01 | 21.78 | $21.64 | 10608 |
| 2021-11-30 | 21.79 | $21.71 | 494 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.27
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.31
Average
24.15
Maximum
30.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 30.27 | $30.45 | 7 |
| 2026-08-10 | 30.25 | $30.45 | 100 |
| 2026-08-07 | 30.22 | $30.44 | 110 |
| 2026-08-06 | 30.19 | $30.40 | 100 |
| 2026-08-05 | 30.17 | $30.41 | 100 |
| 2026-08-04 | 30.14 | $30.41 | 100 |
| 2026-08-03 | 30.11 | $30.29 | 100 |
| 2026-07-31 | 30.09 | $30.20 | 127 |
| 2026-07-30 | 30.08 | $30.12 | 200 |
| 2026-07-29 | 30.08 | $30.01 | 200 |
| 2026-07-28 | 30.08 | $30.11 | 207 |
| 2026-07-27 | 30.08 | $30.05 | 100 |
| 2026-07-24 | 30.08 | $30.04 | 100 |
| 2026-07-23 | 30.08 | $30.00 | 106 |
| 2026-07-22 | 30.08 | $30.12 | 100 |
| 2026-07-21 | 30.07 | $30.12 | 100 |
| 2026-07-20 | 30.06 | $30.06 | 110 |
| 2026-07-17 | 30.06 | $30.06 | 100 |
| 2026-07-16 | 30.05 | $30.13 | 500 |
| 2026-07-15 | 30.04 | $30.17 | 100 |
| 2026-07-14 | 30.02 | $30.13 | 100 |
| 2026-07-13 | 30.01 | $30.08 | 100 |
| 2026-07-10 | 30.00 | $30.13 | 100 |
| 2026-07-09 | 29.98 | $30.12 | 1306 |
| 2026-07-08 | 29.96 | $30.05 | 100 |
| 2026-07-07 | 29.94 | $30.07 | 100 |
| 2026-07-06 | 29.92 | $30.09 | 209 |
| 2026-07-02 | 29.91 | $30.01 | 100 |
| 2026-07-01 | 29.89 | $30.01 | 100 |
| 2026-06-30 | 29.88 | $30.02 | 100 |
| 2026-06-29 | 29.87 | $29.95 | 410 |
| 2026-06-26 | 29.86 | $29.68 | 2600 |
| 2026-06-25 | 29.88 | $29.86 | 807 |
| 2026-06-24 | 29.89 | $29.83 | 807 |
| 2026-06-23 | 29.89 | $29.85 | 807 |
| 2026-06-22 | 29.90 | $29.95 | 807 |
| 2026-06-18 | 29.89 | $29.96 | 3222 |
| 2026-06-17 | 29.88 | $29.87 | 25151 |
| 2026-06-16 | 29.88 | $30.01 | 25200 |
| 2026-06-15 | 29.87 | $30.03 | 1200 |
| 2026-06-12 | 29.85 | $29.87 | 2692 |
| 2026-06-11 | 29.85 | $29.66 | 2700 |
| 2026-06-10 | 29.87 | $29.67 | 100 |
| 2026-06-09 | 29.89 | $29.81 | 300 |
| 2026-06-08 | 29.89 | $29.84 | 103 |
| 2026-06-05 | 29.89 | $29.81 | 200 |
| 2026-06-04 | 29.89 | $30.00 | 200 |
| 2026-06-03 | 29.88 | $29.98 | 200 |
| 2026-06-02 | 29.86 | $30.00 | 544 |
| 2026-06-01 | 29.84 | $29.99 | 1836 |
| 2026-05-29 | 29.82 | $29.98 | 1020 |
| 2026-05-28 | 29.80 | $29.93 | 5 |
| 2026-05-27 | 29.78 | $29.90 | 100 |
| 2026-05-26 | 29.76 | $29.90 | 1413 |
| 2026-05-22 | 29.73 | $29.83 | 6100 |
| 2026-05-21 | 29.72 | $29.78 | 600 |
| 2026-05-20 | 29.70 | $29.79 | 3600 |
| 2026-05-19 | 29.69 | $29.74 | 100 |
| 2026-05-18 | 29.67 | $29.75 | 100 |
| 2026-05-15 | 29.66 | $29.75 | 400 |
| 2026-05-14 | 29.64 | $29.81 | 400 |
| 2026-05-13 | 29.61 | $29.78 | 2219 |
| 2026-05-12 | 29.59 | $29.74 | 606 |
| 2026-05-11 | 29.56 | $29.74 | 100 |
| 2026-05-08 | 29.53 | $29.74 | 1300 |
| 2026-05-07 | 29.50 | $29.69 | 1635 |
| 2026-05-06 | 29.47 | $29.69 | 1102 |
| 2026-05-05 | 29.44 | $29.60 | 1600 |
| 2026-05-04 | 29.41 | $29.51 | 1100 |
| 2026-05-01 | 29.38 | $29.58 | 3300 |
| 2026-04-30 | 29.35 | $29.55 | 1210 |
| 2026-04-29 | 29.31 | $29.41 | 156 |
| 2026-04-28 | 29.27 | $29.44 | 1126 |
| 2026-04-27 | 29.23 | $29.47 | 3220 |
| 2026-04-24 | 29.19 | $29.49 | 3220 |
| 2026-04-23 | 29.13 | $29.38 | 7930 |
| 2026-04-22 | 29.08 | $29.43 | 3215 |
| 2026-04-21 | 29.01 | $29.35 | 1200 |
| 2026-04-20 | 28.96 | $29.39 | 1900 |
| 2026-04-17 | 28.89 | $29.42 | 187 |
| 2026-04-16 | 28.81 | $29.29 | 610 |
| 2026-04-15 | 28.74 | $29.26 | 710 |
| 2026-04-14 | 28.66 | $29.21 | 300 |
| 2026-04-13 | 28.59 | $29.10 | 1508 |
| 2026-04-10 | 28.53 | $28.99 | 1800 |
| 2026-04-09 | 28.47 | $29.00 | 600 |
| 2026-04-08 | 28.40 | $28.89 | 746 |
| 2026-04-07 | 28.34 | $28.58 | 842 |
| 2026-04-06 | 28.31 | $28.58 | 227 |
| 2026-04-02 | 28.28 | $28.52 | 227 |
| 2026-04-01 | 28.25 | $28.39 | 21042 |
| 2026-03-31 | 28.24 | $28.42 | 206 |
| 2026-03-30 | 28.21 | $28.25 | 2031 |
| 2026-03-27 | 28.21 | $28.14 | 1209 |
| 2026-03-26 | 28.22 | $28.22 | 200 |
| 2026-03-25 | 28.21 | $28.34 | 200 |
| 2026-03-24 | 28.20 | $28.22 | 3338 |
| 2026-03-23 | 28.20 | $28.26 | 144 |
| 2026-03-20 | 28.19 | $28.12 | 144 |
| 2026-03-19 | 28.19 | $28.24 | 144 |
| 2026-03-18 | 28.19 | $28.23 | 144 |
| 2026-03-17 | 28.18 | $28.28 | 8000 |
| 2026-03-16 | 28.17 | $28.25 | 200 |
| 2026-03-13 | 28.16 | $28.13 | 238 |
| 2026-03-12 | 28.16 | $28.14 | 200 |
| 2026-03-11 | 28.17 | $28.21 | 800 |
| 2026-03-10 | 28.16 | $28.19 | 560 |
| 2026-03-09 | 28.16 | $28.15 | 600 |
| 2026-03-06 | 28.15 | $28.09 | 200 |
| 2026-03-05 | 28.16 | $28.17 | 1600 |
| 2026-03-04 | 28.15 | $28.21 | 600 |
| 2026-03-03 | 28.15 | $28.15 | 112 |
| 2026-03-02 | 28.14 | $28.19 | 109 |
| 2026-02-27 | 28.14 | $28.18 | 100 |
| 2026-02-26 | 28.13 | $28.21 | 100 |
| 2026-02-25 | 28.12 | $28.22 | 200 |
| 2026-02-24 | 28.11 | $28.18 | 633 |
| 2026-02-23 | 28.10 | $28.13 | 3600 |
| 2026-02-20 | 28.09 | $28.09 | 2700 |
| 2026-02-19 | 28.09 | $28.12 | 936 |
| 2026-02-18 | 28.09 | $28.14 | 331 |
| 2026-02-17 | 28.08 | $28.11 | 331 |
| 2026-02-13 | 28.08 | $28.07 | 17 |
| 2026-02-12 | 28.08 | $28.08 | 288 |
| 2026-02-11 | 28.07 | $28.14 | — |
| 2026-02-10 | 28.07 | $28.14 | 300 |
| 2026-02-09 | 28.06 | $28.14 | 2765 |
| 2026-02-06 | 28.05 | $28.02 | 2800 |
| 2026-02-05 | 28.05 | $27.99 | 200 |
| 2026-02-04 | 28.05 | $28.05 | 2382 |
| 2026-02-03 | 28.05 | $28.09 | 9879 |
| 2026-02-02 | 28.04 | $28.02 | 9900 |
| 2026-01-30 | 28.04 | $28.09 | 2146 |
| 2026-01-29 | 28.04 | $28.12 | 2146 |
| 2026-01-28 | 28.02 | $28.12 | 947 |
| 2026-01-27 | 28.01 | $28.08 | 1401 |
| 2026-01-26 | 28.00 | $28.08 | 3100 |
| 2026-01-23 | 27.99 | $28.05 | 300 |
| 2026-01-22 | 27.99 | $28.00 | 2821 |
| 2026-01-21 | 27.98 | $28.01 | 2557 |
| 2026-01-20 | 27.98 | $27.93 | 2600 |
| 2026-01-16 | 27.98 | $28.02 | 9 |
| 2026-01-15 | 27.97 | $28.01 | 9 |
| 2026-01-14 | 27.96 | $28.00 | 100 |
| 2026-01-13 | 27.95 | $28.00 | 100 |
| 2026-01-12 | 27.94 | $28.03 | 489 |
| 2026-01-09 | 27.93 | $28.01 | 489 |
| 2026-01-08 | 27.91 | $27.99 | 500 |
| 2026-01-07 | 27.90 | $27.98 | 448 |
| 2026-01-06 | 27.89 | $27.99 | 448 |
| 2026-01-05 | 27.87 | $27.94 | 543501 |
| 2026-01-02 | 27.86 | $27.91 | 543601 |
| 2025-12-31 | 27.85 | $27.89 | 1004 |
| 2025-12-30 | 27.84 | $27.94 | 113 |
| 2025-12-29 | 27.83 | $27.95 | 223 |
| 2025-12-26 | 27.81 | $27.94 | 2600 |
| 2025-12-24 | 27.79 | $27.93 | 210 |
| 2025-12-23 | 27.77 | $27.92 | 2905 |
| 2025-12-22 | 27.75 | $27.86 | 21104 |
| 2025-12-19 | 27.73 | $27.87 | 2177 |
| 2025-12-18 | 27.71 | $27.77 | 2200 |
| 2025-12-17 | 27.70 | $27.72 | 500 |
| 2025-12-16 | 27.69 | $27.73 | 2546 |
| 2025-12-15 | 27.67 | $27.74 | 4100 |
| 2025-12-12 | 27.66 | $27.74 | 1467 |
| 2025-12-11 | 27.64 | $27.79 | 1500 |
| 2025-12-10 | 27.62 | $27.77 | 404 |
| 2025-12-09 | 27.59 | $27.73 | 2844 |
| 2025-12-08 | 27.58 | $27.69 | 2844 |
| 2025-12-05 | 27.56 | $27.74 | 2844 |
| 2025-12-04 | 27.54 | $27.68 | 3803 |
| 2025-12-03 | 27.52 | $27.70 | 3803 |
| 2025-12-02 | 27.50 | $27.59 | 3803 |
| 2025-12-01 | 27.49 | $27.67 | 422 |
| 2025-11-28 | 27.47 | $27.64 | 200 |
| 2025-11-26 | 27.45 | $27.60 | 500 |
| 2025-11-25 | 27.44 | $27.56 | 500 |
| 2025-11-24 | 27.43 | $27.49 | 400 |
| 2025-11-21 | 27.42 | $27.34 | 3800 |
| 2025-11-20 | 27.44 | $27.25 | 8900 |
| 2025-11-19 | 27.46 | $27.36 | 500 |
| 2025-11-18 | 27.47 | $27.33 | 426 |
| 2025-11-17 | 27.49 | $27.38 | 426 |
| 2025-11-14 | 27.50 | $27.45 | 2537 |
| 2025-11-13 | 27.51 | $27.41 | 3272 |
| 2025-11-12 | 27.52 | $27.56 | 3300 |
| 2025-11-11 | 27.51 | $27.56 | 20523 |
| 2025-11-10 | 27.50 | $27.59 | 4537 |
| 2025-11-07 | 27.49 | $27.41 | 6900 |
| 2025-11-06 | 27.49 | $27.42 | 1100 |
| 2025-11-05 | 27.49 | $27.50 | 3000 |
| 2025-11-04 | 27.49 | $27.48 | 2146 |
| 2025-11-03 | 27.49 | $27.52 | 4405 |
| 2025-10-31 | 27.48 | $27.53 | 123 |
| 2025-10-30 | 27.47 | $27.51 | 1468 |
| 2025-10-29 | 27.46 | $27.56 | 1500 |
| 2025-10-28 | 27.45 | $27.57 | 1012 |
| 2025-10-27 | 27.43 | $27.66 | 1203 |
| 2025-10-24 | 27.41 | $27.54 | 436 |
| 2025-10-23 | 27.39 | $27.49 | 227 |
| 2025-10-22 | 27.38 | $27.43 | 514 |
| 2025-10-21 | 27.37 | $27.47 | 311 |
| 2025-10-20 | 27.36 | $27.45 | 563 |
| 2025-10-17 | 27.35 | $27.36 | 600 |
| 2025-10-16 | 27.35 | $27.27 | 400 |
| 2025-10-15 | 27.36 | $27.34 | 300 |
| 2025-10-14 | 27.36 | $27.33 | 102 |
| 2025-10-13 | 27.36 | $27.36 | 23036 |
| 2025-10-10 | 27.36 | $27.27 | 23036 |
| 2025-10-09 | 27.36 | $27.39 | 5231 |
| 2025-10-08 | 27.36 | $27.43 | — |
| 2025-10-07 | 27.35 | $27.40 | — |
| 2025-10-06 | 27.34 | $27.42 | — |
| 2025-10-03 | 27.33 | $27.40 | — |
| 2025-10-02 | 27.31 | $27.39 | 8000 |
| 2025-10-01 | 27.30 | $27.38 | 8000 |
| 2025-09-30 | 27.29 | $27.38 | 65 |
| 2025-09-29 | 27.28 | $27.35 | 100 |
| 2025-09-26 | 27.26 | $27.30 | 100 |
| 2025-09-25 | 27.25 | $27.27 | 100 |
| 2025-09-24 | 27.25 | $27.31 | 6648 |
| 2025-09-23 | 27.24 | $27.25 | 11649 |
| 2025-09-22 | 27.23 | $27.34 | 16100 |
| 2025-09-19 | 27.21 | $27.32 | — |
| 2025-09-18 | 27.20 | $27.31 | 879 |
| 2025-09-17 | 27.18 | $27.26 | 900 |
| 2025-09-16 | 27.16 | $27.28 | 52405 |
| 2025-09-15 | 27.15 | $27.28 | — |
| 2025-09-12 | 27.13 | $27.26 | 2800 |
| 2025-09-11 | 27.11 | $27.22 | 1700 |
| 2025-09-10 | 27.10 | $27.21 | 1800 |
| 2025-09-09 | 27.08 | $27.18 | 317 |
| 2025-09-08 | 27.07 | $27.17 | — |
| 2025-09-05 | 27.05 | $27.13 | — |
| 2025-09-04 | 27.04 | $27.13 | — |
| 2025-09-03 | 27.03 | $27.05 | 600 |
| 2025-09-02 | 27.02 | $27.02 | 3100 |
| 2025-08-29 | 27.02 | $27.08 | 200 |
| 2025-08-28 | 27.01 | $27.09 | 700 |
| 2025-08-27 | 26.99 | $27.09 | — |
| 2025-08-26 | 26.98 | $27.07 | 700 |
| 2025-08-25 | 26.96 | $27.06 | 4907 |
| 2025-08-22 | 26.95 | $27.06 | 100 |
| 2025-08-21 | 26.93 | $26.90 | 2000 |
| 2025-08-20 | 26.93 | $26.96 | — |
| 2025-08-19 | 26.92 | $26.99 | 3941 |
| 2025-08-18 | 26.91 | $27.03 | 1200 |
| 2025-08-15 | 26.89 | $27.02 | 2530 |
| 2025-08-14 | 26.88 | $27.01 | 3926 |
| 2025-08-13 | 26.86 | $27.04 | 100 |
| 2025-08-12 | 26.84 | $26.98 | 700 |
| 2025-08-11 | 26.82 | $26.86 | 2104 |
| 2025-08-08 | 26.81 | $26.91 | 500 |
| 2025-08-07 | 26.80 | $26.84 | 1400 |
| 2025-08-06 | 26.79 | $26.85 | 638 |
| 2025-08-05 | 26.78 | $26.77 | 3300 |
| 2025-08-04 | 26.78 | $26.83 | 200 |
| 2025-08-01 | 26.77 | $26.69 | — |
| 2025-07-31 | 26.78 | $26.79 | 600 |
| 2025-07-30 | 26.77 | $26.82 | 8212 |
| 2025-07-29 | 26.76 | $26.84 | 3600 |
| 2025-07-28 | 26.75 | $26.89 | 200 |
| 2025-07-25 | 26.72 | $26.87 | 7600 |
| 2025-07-24 | 26.70 | $26.84 | 13100 |
| 2025-07-23 | 26.68 | $26.83 | 601 |
| 2025-07-22 | 26.66 | $26.75 | 121 |
| 2025-07-21 | 26.65 | $26.76 | 112 |
| 2025-07-18 | 26.63 | $26.73 | 112 |
| 2025-07-17 | 26.61 | $26.71 | 200 |
| 2025-07-16 | 26.59 | $26.67 | 2400 |
| 2025-07-15 | 26.57 | $26.62 | 1294 |
| 2025-07-14 | 26.55 | $26.69 | 1523 |
| 2025-07-11 | 26.53 | $26.68 | 1800 |
| 2025-07-10 | 26.50 | $26.66 | 52200 |
| 2025-07-09 | 26.47 | $26.67 | 4880 |
| 2025-07-08 | 26.44 | $26.56 | 4900 |
| 2025-07-07 | 26.42 | $26.58 | 835 |
| 2025-07-03 | 26.40 | $26.67 | 1921 |
| 2025-07-02 | 26.36 | $26.57 | 3000 |
| 2025-07-01 | 26.33 | $26.55 | 4500 |
| 2025-06-30 | 26.30 | $26.54 | 5438 |
| 2025-06-27 | 26.26 | $26.51 | 306 |
| 2025-06-26 | 26.23 | $26.42 | 22000 |
| 2025-06-25 | 26.20 | $26.40 | 315 |
| 2025-06-24 | 26.18 | $26.40 | 1614 |
| 2025-06-23 | 26.15 | $26.27 | 500 |
| 2025-06-20 | 26.13 | $26.16 | 12100 |
| 2025-06-18 | 26.11 | $26.15 | 30141 |
| 2025-06-17 | 26.10 | $26.12 | 23547 |
| 2025-06-16 | 26.09 | $26.24 | 15000 |
| 2025-06-13 | 26.07 | $26.13 | 1000 |
| 2025-06-12 | 26.06 | $26.26 | 122 |
| 2025-06-11 | 26.03 | $26.22 | 32500 |
| 2025-06-10 | 26.01 | $26.24 | — |
| 2025-06-09 | 25.98 | $26.19 | 739 |
| 2025-06-06 | 25.96 | $26.16 | 65900 |
| 2025-06-05 | 25.93 | $25.81 | 300 |
| 2025-06-04 | 25.93 | $26.07 | 1029 |
| 2025-06-03 | 25.91 | $26.07 | 4230 |
| 2025-06-02 | 25.88 | $26.04 | 28219 |
| 2025-05-30 | 25.85 | $25.92 | 103900 |
| 2025-05-29 | 25.84 | $25.93 | 171400 |
| 2025-05-28 | 25.81 | $25.94 | 12831 |
| 2025-05-27 | 25.79 | $25.99 | 113 |
| 2025-05-23 | 25.75 | $25.77 | 56900 |
| 2025-05-22 | 25.73 | $25.85 | 120224 |
| 2025-05-21 | 25.70 | $25.82 | 5300 |
| 2025-05-20 | 25.67 | $25.77 | — |
| 2025-05-19 | 25.64 | $26.02 | 2810 |
| 2025-05-16 | 25.58 | $26.04 | — |
| 2025-05-15 | 25.50 | $25.96 | — |
| 2025-05-14 | 25.43 | $25.92 | 3923 |
| 2025-05-13 | 25.36 | $25.89 | 63400 |
| 2025-05-12 | 25.28 | $25.81 | 14700 |
| 2025-05-09 | 25.21 | $25.44 | 609 |
| 2025-05-08 | 25.17 | $25.44 | 13736 |
| 2025-05-07 | 25.12 | $25.36 | 900 |
| 2025-05-06 | 25.08 | $25.34 | 84019 |
| 2025-05-05 | 25.03 | $25.41 | 26937 |
| 2025-05-02 | 24.97 | $25.49 | 4437 |
| 2025-05-01 | 24.90 | $25.34 | 51727 |
| 2025-04-30 | 24.84 | $25.27 | 700 |
| 2025-04-29 | 24.79 | $25.24 | 30335 |
| 2025-04-28 | 24.75 | $25.13 | 1341 |
| 2025-04-25 | 24.71 | $25.08 | 14700 |
| 2025-04-24 | 24.68 | $25.04 | 300 |
| 2025-04-23 | 24.66 | $24.79 | 700 |
| 2025-04-22 | 24.67 | $24.60 | 3704 |
| 2025-04-21 | 24.71 | $24.35 | 10032 |
| 2025-04-17 | 24.77 | $24.57 | 34028 |
| 2025-04-16 | 24.82 | $24.54 | 9211 |
| 2025-04-15 | 24.87 | $24.85 | 3907 |
| 2025-04-14 | 24.90 | $24.88 | 23844 |
| 2025-04-11 | 24.93 | $24.74 | 34135 |
| 2025-04-10 | 24.97 | $24.58 | 69400 |
| 2025-04-09 | 25.03 | $24.97 | 161708 |
| 2025-04-08 | 25.06 | $23.85 | 25500 |
| 2025-04-07 | 25.20 | $24.14 | 115533 |
| 2025-04-04 | 25.32 | $24.07 | 14700 |
| 2025-04-03 | 25.45 | $24.83 | 4006 |
| 2025-04-02 | 25.51 | $25.42 | 10000 |
| 2025-04-01 | 25.53 | $25.33 | 30200 |
| 2025-03-31 | 25.55 | $25.32 | 113700 |
| 2025-03-28 | 25.58 | $25.17 | 388744 |
| 2025-03-27 | 25.64 | $25.69 | 108 |
| 2025-03-26 | 25.64 | $25.72 | 100 |
| 2025-03-25 | 25.65 | $26.01 | — |
| 2025-03-24 | 25.63 | $26.02 | 132 |
| 2025-03-21 | 25.62 | $25.55 | 111 |
| 2025-03-20 | 25.66 | $25.55 | 144 |
| 2025-03-19 | 25.70 | $25.61 | 106 |
| 2025-03-18 | 25.74 | $25.33 | 100 |
| 2025-03-17 | 25.82 | $25.62 | 106 |
| 2025-03-14 | 25.88 | $25.45 | 204 |
| 2025-03-13 | 25.96 | $24.93 | 229 |
| 2025-03-12 | 26.10 | $25.29 | 400 |
| 2025-03-11 | 26.22 | $25.11 | 2300 |
| 2025-03-10 | 26.36 | $25.38 | 400 |
| 2025-03-07 | 26.48 | $26.03 | 1733 |
| 2025-03-06 | 26.54 | $25.89 | 313 |
| 2025-03-05 | 26.62 | $26.24 | 2400 |
| 2025-03-04 | 26.67 | $26.05 | 1140 |
| 2025-03-03 | 26.74 | $26.28 | 1346 |
| 2025-02-28 | 26.79 | $26.68 | 123 |
| 2025-02-27 | 26.80 | $26.30 | 3100 |
| 2025-02-26 | 26.85 | $26.65 | 100 |
| 2025-02-25 | 26.87 | $26.69 | 239 |
| 2025-02-24 | 26.89 | $26.78 | 133 |
| 2025-02-21 | 26.89 | $26.79 | 2200 |
| 2025-02-20 | 26.90 | $27.03 | 2206 |
| 2025-02-19 | 26.88 | $27.05 | 8601 |
| 2025-02-18 | 26.86 | $27.07 | — |
| 2025-02-14 | 26.83 | $26.98 | 2148 |
| 2025-02-13 | 26.81 | $26.96 | 2200 |
| 2025-02-12 | 26.79 | $26.84 | 100 |
| 2025-02-11 | 26.78 | $26.90 | — |
| 2025-02-10 | 26.76 | $26.86 | 237 |
| 2025-02-07 | 26.74 | $26.78 | — |
| 2025-02-06 | 26.72 | $26.85 | 200 |
| 2025-02-05 | 26.70 | $26.79 | 427 |
| 2025-02-04 | 26.68 | $26.75 | 600 |
| 2025-02-03 | 26.66 | $26.67 | 200 |
| 2025-01-31 | 26.65 | $26.77 | — |
| 2025-01-30 | 26.62 | $26.84 | 100 |
| 2025-01-29 | 26.59 | $26.73 | 800 |
| 2025-01-28 | 26.56 | $26.75 | 9441 |
| 2025-01-27 | 26.54 | $26.63 | 100 |
| 2025-01-24 | 26.52 | $26.88 | — |
| 2025-01-23 | 26.48 | $26.87 | 100 |
| 2025-01-22 | 26.43 | $26.84 | — |
| 2025-01-21 | 26.39 | $26.75 | 11300 |
| 2025-01-17 | 26.35 | $26.62 | 100 |
| 2025-01-16 | 26.32 | $26.45 | 100 |
| 2025-01-15 | 26.31 | $26.45 | 2735 |
| 2025-01-14 | 26.30 | $26.16 | 1614 |
| 2025-01-13 | 26.32 | $26.15 | — |
| 2025-01-10 | 26.34 | $26.11 | 107 |
| 2025-01-08 | 26.37 | $26.34 | 405 |
| 2025-01-07 | 26.38 | $26.27 | 32700 |
| 2025-01-06 | 26.39 | $26.49 | 100 |
| 2025-01-03 | 26.39 | $26.43 | — |
| 2025-01-02 | 26.39 | $26.20 | 729 |
| 2024-12-31 | 26.42 | $26.17 | 2415 |
| 2024-12-30 | 26.45 | $26.32 | 1210 |
| 2024-12-27 | 26.46 | $26.43 | — |
| 2024-12-26 | 26.47 | $26.57 | — |
| 2024-12-24 | 26.46 | $26.55 | 1546 |
| 2024-12-23 | 26.45 | $26.43 | 500 |
| 2024-12-20 | 26.46 | $26.28 | 37519 |
| 2024-12-19 | 26.47 | $26.12 | 100 |
| 2024-12-18 | 26.51 | $26.20 | 3800 |
| 2024-12-17 | 26.53 | $26.52 | 2248 |
| 2024-12-16 | 26.52 | $26.61 | — |
| 2024-12-13 | 26.51 | $26.57 | — |
| 2024-12-12 | 26.49 | $26.56 | — |
| 2024-12-11 | 26.47 | $26.61 | — |
| 2024-12-10 | 26.45 | $26.52 | — |
| 2024-12-09 | 26.44 | $26.54 | 100 |
| 2024-12-06 | 26.42 | $26.60 | — |
| 2024-12-05 | 26.39 | $26.57 | — |
| 2024-12-04 | 26.37 | $26.59 | — |
| 2024-12-03 | 26.34 | $26.54 | 100 |
| 2024-12-02 | 26.31 | $26.52 | — |
| 2024-11-29 | 26.28 | $26.50 | 100 |
| 2024-11-27 | 26.24 | $26.35 | 4622 |
| 2024-11-26 | 26.22 | $26.45 | — |
| 2024-11-25 | 26.18 | $26.38 | — |
| 2024-11-22 | 26.15 | $26.32 | 100 |
| 2024-11-21 | 26.13 | $26.17 | 4700 |
| 2024-11-20 | 26.11 | $26.16 | 100 |
| 2024-11-19 | 26.10 | $26.17 | 100 |
| 2024-11-18 | 26.08 | $26.22 | 243 |
| 2024-11-15 | 26.06 | $26.05 | 100 |
| 2024-11-14 | 26.05 | $26.24 | 100 |
| 2024-11-13 | 26.02 | $26.30 | — |
| 2024-11-12 | 25.99 | $26.28 | 100 |
| 2024-11-11 | 25.95 | $26.31 | — |
| 2024-11-08 | 25.91 | $26.30 | — |
| 2024-11-07 | 25.87 | $26.25 | — |
| 2024-11-06 | 25.83 | $26.16 | 3000 |
| 2024-11-05 | 25.80 | $25.79 | 4825 |
| 2024-11-04 | 25.80 | $25.60 | — |
| 2024-11-01 | 25.82 | $25.64 | — |
| 2024-10-31 | 25.83 | $25.61 | — |
| 2024-10-30 | 25.85 | $25.87 | — |
| 2024-10-29 | 25.84 | $25.91 | — |
| 2024-10-28 | 25.83 | $25.89 | 100 |
| 2024-10-25 | 25.81 | $25.83 | — |
| 2024-10-24 | 25.80 | $25.85 | 126 |
| 2024-10-23 | 25.79 | $25.80 | 300 |
| 2024-10-22 | 25.79 | $25.94 | — |
| 2024-10-21 | 25.76 | $25.90 | — |
| 2024-10-18 | 25.74 | $25.94 | — |
| 2024-10-17 | 25.72 | $25.88 | 200 |
| 2024-10-16 | 25.69 | $25.80 | 2529 |
| 2024-10-15 | 25.68 | $25.81 | — |
| 2024-10-14 | 25.66 | $25.92 | — |
| 2024-10-11 | 25.62 | $25.80 | — |
| 2024-10-10 | 25.60 | $25.73 | 100 |
| 2024-10-09 | 25.58 | $25.76 | 200 |
| 2024-10-08 | 25.55 | $25.59 | 2539 |
| 2024-10-07 | 25.53 | $25.50 | — |
| 2024-10-04 | 25.52 | $25.66 | — |
| 2024-10-03 | 25.49 | $25.51 | 100 |
| 2024-10-02 | 25.48 | $25.55 | 100 |
| 2024-10-01 | 25.45 | $25.55 | 1430 |
| 2024-09-30 | 25.42 | $25.69 | — |
| 2024-09-27 | 25.38 | $25.62 | 100 |
| 2024-09-26 | 25.34 | $25.64 | — |
| 2024-09-25 | 25.29 | $25.58 | 5000 |
| 2024-09-24 | 25.25 | $25.60 | 100 |
| 2024-09-23 | 25.21 | $25.56 | — |
| 2024-09-20 | 25.17 | $25.51 | 119 |
| 2024-09-19 | 25.13 | $25.56 | 12300 |
| 2024-09-18 | 25.08 | $25.30 | 1800 |
| 2024-09-17 | 25.06 | $25.28 | 2044 |
| 2024-09-16 | 25.04 | $25.29 | 100 |
| 2024-09-13 | 25.02 | $25.26 | 14228 |
| 2024-09-12 | 25.00 | $25.13 | 2426 |
| 2024-09-11 | 24.98 | $25.03 | 1000 |
| 2024-09-10 | 24.98 | $24.86 | — |
| 2024-09-09 | 24.99 | $24.78 | — |
| 2024-09-06 | 25.00 | $24.61 | 206 |
| 2024-09-05 | 25.03 | $24.86 | 3516 |
| 2024-09-04 | 25.03 | $24.93 | 100 |
| 2024-09-03 | 25.02 | $24.95 | 100 |
| 2024-08-30 | 25.01 | $25.29 | — |
| 2024-08-29 | 24.95 | $25.12 | 100 |
| 2024-08-28 | 24.91 | $25.09 | 2642 |
| 2024-08-27 | 24.87 | $25.22 | 1249 |
| 2024-08-26 | 24.82 | $25.17 | 103 |
| 2024-08-23 | 24.77 | $25.21 | 2400 |
| 2024-08-22 | 24.71 | $25.02 | 418 |
| 2024-08-21 | 24.67 | $25.17 | — |
| 2024-08-20 | 24.61 | $25.07 | 5326 |
| 2024-08-19 | 24.56 | $25.11 | 100 |
| 2024-08-16 | 24.50 | $25.02 | 3000 |
| 2024-08-15 | 24.45 | $24.90 | 5432 |
| 2024-08-14 | 24.41 | $24.68 | 512 |
| 2024-08-13 | 24.40 | $24.60 | 100 |
| 2024-08-12 | 24.40 | $24.33 | — |
| 2024-08-09 | 24.42 | $24.34 | 100 |
| 2024-08-08 | 24.45 | $24.21 | 32100 |
| 2024-08-07 | 24.49 | $23.93 | 3300 |
| 2024-08-06 | 24.56 | $24.09 | 100 |
| 2024-08-05 | 24.62 | $23.94 | 100 |
| 2024-08-02 | 24.70 | $24.34 | 100 |
| 2024-08-01 | 24.74 | $24.57 | 5701 |
| 2024-07-31 | 24.76 | $24.83 | 100 |
| 2024-07-30 | 24.75 | $24.60 | 103 |
| 2024-07-29 | 24.77 | $24.65 | 100 |
| 2024-07-26 | 24.78 | $24.61 | 100 |
| 2024-07-25 | 24.80 | $24.48 | 100 |
| 2024-07-24 | 24.82 | $24.53 | 125 |
| 2024-07-23 | 24.85 | $24.88 | 700 |
| 2024-07-22 | 24.84 | $24.88 | 8236 |
| 2024-07-19 | 24.82 | $24.73 | 2 |
| 2024-07-18 | 24.82 | $24.84 | 3 |
| 2024-07-16 | 24.81 | $25.16 | 2 |
| 2024-07-12 | 24.77 | $25.04 | 205 |
| 2024-07-10 | 24.73 | $25.03 | 2894 |
| 2024-07-08 | 24.69 | $24.94 | 463 |
| 2024-07-05 | 24.65 | $24.91 | 2 |
| 2024-07-03 | 24.62 | $24.82 | 100 |
| 2024-07-02 | 24.58 | $24.77 | 474 |
| 2024-07-01 | 24.55 | $24.65 | 109 |
| 2024-06-28 | 24.53 | $24.61 | 91 |
| 2024-06-27 | 24.51 | $24.65 | 74831 |
| 2024-06-26 | 24.48 | $24.60 | 49568 |
| 2024-06-25 | 24.46 | $24.61 | 13977 |
| 2024-06-24 | 24.43 | $24.57 | 203 |
| 2024-06-21 | 24.40 | $24.59 | 15 |
| 2024-06-20 | 24.37 | $24.61 | 170 |
| 2024-06-18 | 24.34 | $24.67 | 69914 |
| 2024-06-17 | 24.29 | $24.66 | 22509 |
| 2024-06-14 | 24.24 | $24.49 | 2973 |
| 2024-06-13 | 24.21 | $24.46 | 16741 |
| 2024-06-12 | 24.18 | $24.48 | 3096 |
| 2024-06-11 | 24.14 | $24.36 | 9030 |
| 2024-06-10 | 24.11 | $24.28 | 2352 |
| 2024-06-07 | 24.09 | $24.24 | 8505 |
| 2024-06-06 | 24.07 | $24.22 | 33282 |
| 2024-06-05 | 24.05 | $24.28 | 28210 |
| 2024-06-04 | 24.01 | $24.08 | 638 |
| 2024-06-03 | 24.00 | $24.03 | 2050 |
| 2024-05-31 | 23.98 | $24.01 | 193 |
| 2024-05-30 | 23.97 | $23.92 | 12863 |
| 2024-05-29 | 23.96 | $24.02 | 6259 |
| 2024-05-28 | 23.94 | $24.15 | 608 |
| 2024-05-24 | 23.90 | $24.09 | 28464 |
| 2024-05-23 | 23.86 | $23.97 | 2450 |
| 2024-05-22 | 23.83 | $24.09 | 31488 |
| 2024-05-21 | 23.78 | $24.12 | 7 |
| 2024-05-20 | 23.73 | $24.07 | 4410 |
| 2024-05-17 | 23.68 | $24.05 | 900 |
| 2024-05-16 | 23.62 | $24.04 | 6244 |
| 2024-05-15 | 23.57 | $24.00 | 40626 |
| 2024-05-13 | 23.52 | $23.78 | 232 |
| 2024-05-10 | 23.48 | $23.79 | 27 |
| 2024-05-09 | 23.45 | $23.75 | 3375 |
| 2024-05-08 | 23.42 | $23.63 | 16658 |
| 2024-05-07 | 23.40 | $23.68 | 28 |
| 2024-05-06 | 23.37 | $23.64 | 1598 |
| 2024-05-03 | 23.35 | $23.50 | 4175 |
| 2024-05-02 | 23.35 | $23.28 | 166206 |
| 2024-04-26 | 23.36 | $23.43 | 9 |
| 2024-04-25 | 23.37 | $23.28 | 28347 |
| 2024-04-24 | 23.39 | $23.37 | 3600 |
| 2024-04-23 | 23.40 | $23.27 | 199281 |
| 2024-04-22 | 23.43 | $23.17 | 14168 |
| 2024-04-19 | 23.46 | $23.07 | 157 |
| 2024-04-18 | 23.51 | $23.16 | 53042 |
| 2024-04-17 | 23.56 | $23.28 | 268728 |
| 2024-04-16 | 23.59 | $23.30 | 788 |
| 2024-04-15 | 23.63 | $23.33 | 404 |
| 2024-04-12 | 23.66 | $23.47 | 43 |
| 2024-04-11 | 23.68 | $23.69 | 241 |
| 2024-04-10 | 23.68 | $23.57 | 110 |
| 2024-04-09 | 23.69 | $23.71 | 130 |
| 2024-04-08 | 23.69 | $23.68 | 31308 |
| 2024-04-05 | 23.69 | $23.70 | 141 |
| 2024-04-04 | 23.69 | $23.51 | 32423 |
| 2024-04-03 | 23.70 | $23.69 | 28577 |
| 2024-04-02 | 23.70 | $23.67 | 100 |
| 2024-04-01 | 23.70 | $23.77 | 220 |
| 2024-03-27 | 23.69 | $23.76 | 24 |
| 2024-03-26 | 23.68 | $23.74 | 1972 |
| 2024-03-19 | 23.68 | $23.73 | 501 |
| 2024-03-18 | 23.67 | $23.71 | 7229 |
| 2024-03-14 | 23.66 | $23.71 | 7700 |
| 2024-03-13 | 23.65 | $23.70 | 100 |
| 2024-03-12 | 23.64 | $23.67 | 8639 |
| 2024-03-11 | 23.64 | $23.69 | 250 |
| 2024-03-06 | 23.63 | $23.70 | 200 |
| 2024-03-05 | 23.62 | $23.66 | 2010 |
| 2024-03-04 | 23.61 | $23.70 | 201 |
| 2024-03-01 | 23.60 | $23.66 | 2020 |
| 2024-02-28 | 23.59 | $23.65 | 200 |
| 2024-02-27 | 23.58 | $23.63 | 2040 |
| 2024-02-26 | 23.57 | $23.64 | — |
| 2024-02-23 | 23.56 | $23.63 | 18126 |
| 2024-02-22 | 23.55 | $23.62 | 2 |
| 2024-02-21 | 23.54 | $23.58 | — |
| 2024-02-20 | 23.53 | $23.59 | 200 |
| 2024-02-16 | 23.52 | $23.56 | 2050 |
| 2024-02-15 | 23.51 | $23.59 | — |
| 2024-02-14 | 23.50 | $23.56 | — |
| 2024-02-13 | 23.49 | $23.52 | 106 |
| 2024-02-12 | 23.48 | $23.58 | 900 |
| 2024-02-09 | 23.47 | $23.55 | 3111 |
| 2024-02-08 | 23.45 | $23.56 | 100 |
| 2024-02-07 | 23.43 | $23.52 | 1040 |
| 2024-02-06 | 23.42 | $23.51 | — |
| 2024-02-05 | 23.41 | $23.52 | — |
| 2024-02-02 | 23.39 | $23.52 | 45 |
| 2024-02-01 | 23.37 | $23.43 | 800 |
| 2024-01-31 | 23.35 | $23.38 | 3347 |
| 2024-01-30 | 23.34 | $23.46 | 220 |
| 2024-01-29 | 23.32 | $23.46 | 346 |
| 2024-01-26 | 23.30 | $23.43 | 445 |
| 2024-01-25 | 23.28 | $23.41 | 271 |
| 2024-01-24 | 23.26 | $23.41 | 488 |
| 2024-01-23 | 23.24 | $23.40 | 221 |
| 2024-01-22 | 23.22 | $23.38 | 184 |
| 2024-01-19 | 23.20 | $23.37 | 230 |
| 2024-01-18 | 23.18 | $23.28 | 470 |
| 2024-01-17 | 23.16 | $23.17 | 2292 |
| 2024-01-16 | 23.16 | $23.24 | 1365 |
| 2024-01-12 | 23.15 | $23.27 | 681 |
| 2024-01-11 | 23.13 | $23.26 | 1227 |
| 2024-01-10 | 23.11 | $23.23 | 2749 |
| 2024-01-09 | 23.10 | $23.19 | 43 |
| 2024-01-08 | 23.08 | $23.20 | 8155 |
| 2024-01-05 | 23.06 | $23.07 | — |
| 2024-01-04 | 23.05 | $23.03 | 7040 |
| 2024-01-03 | 23.05 | $23.05 | 5812 |
| 2024-01-02 | 23.04 | $23.12 | — |
| 2023-12-29 | 23.02 | $23.17 | — |
| 2023-12-28 | 22.99 | $23.15 | — |
| 2023-12-27 | 22.96 | $23.14 | 2489 |
| 2023-12-26 | 22.94 | $23.11 | — |
| 2023-12-22 | 22.91 | $23.07 | 750 |
| 2023-12-21 | 22.88 | $23.04 | — |
| 2023-12-20 | 22.86 | $22.95 | 5 |
| 2023-12-19 | 22.84 | $23.05 | 1102 |
| 2023-12-18 | 22.81 | $23.06 | 3122 |
| 2023-12-15 | 22.77 | $23.00 | 1100 |
| 2023-12-14 | 22.74 | $22.99 | — |
| 2023-12-13 | 22.71 | $22.97 | 518 |
| 2023-12-12 | 22.67 | $22.87 | 12810 |
| 2023-12-11 | 22.64 | $22.80 | 176 |
| 2023-12-08 | 22.62 | $22.77 | — |
| 2023-12-07 | 22.59 | $22.69 | 100 |
| 2023-12-06 | 22.57 | $22.58 | 1115 |
| 2023-12-05 | 22.56 | $22.66 | 1 |
| 2023-12-04 | 22.53 | $22.67 | 200 |
| 2023-12-01 | 22.50 | $22.72 | — |
| 2023-11-30 | 22.46 | $22.66 | — |
| 2023-11-29 | 22.42 | $22.61 | 3 |
| 2023-11-28 | 22.38 | $22.62 | 2880 |
| 2023-11-27 | 22.34 | $22.57 | 6400 |
| 2023-11-24 | 22.29 | $22.61 | — |
| 2023-11-22 | 22.23 | $22.60 | 1 |
| 2023-11-21 | 22.16 | $22.54 | — |
| 2023-11-20 | 22.10 | $22.54 | — |
| 2023-11-17 | 22.03 | $22.44 | 4334 |
| 2023-11-16 | 21.96 | $22.42 | 6830 |
| 2023-11-15 | 21.90 | $22.41 | 1 |
| 2023-11-14 | 21.83 | $22.38 | 531 |
| 2023-11-13 | 21.76 | $22.12 | — |
| 2023-11-10 | 21.72 | $22.13 | 1125 |
| 2023-11-09 | 21.67 | $21.88 | — |
| 2023-11-08 | 21.65 | $22.00 | 1125 |
| 2023-11-07 | 21.61 | $21.99 | — |
| 2023-11-06 | 21.58 | $21.95 | — |
| 2023-11-03 | 21.55 | $21.93 | — |
| 2023-11-02 | 21.52 | $21.77 | 1500 |
| 2023-11-01 | 21.50 | $21.53 | 1084 |
| 2023-10-31 | 21.51 | $21.38 | — |
| 2023-10-30 | 21.53 | $21.25 | 4533 |
| 2023-10-27 | 21.56 | $21.11 | — |
| 2023-10-26 | 21.62 | $21.17 | 1 |
| 2023-10-25 | 21.66 | $21.34 | 13 |
| 2023-10-24 | 21.70 | $21.57 | — |
| 2023-10-23 | 21.71 | $21.44 | 4 |
| 2023-10-20 | 21.73 | $21.47 | — |
| 2023-10-19 | 21.76 | $21.67 | — |
| 2023-10-18 | 21.76 | $21.74 | 2391 |
| 2023-10-17 | 21.76 | $21.92 | — |
| 2023-10-16 | 21.74 | $21.95 | — |
| 2023-10-13 | 21.72 | $21.78 | — |
| 2023-10-12 | 21.72 | $21.85 | — |
| 2023-10-11 | 21.72 | $21.92 | — |
| 2023-10-10 | 21.70 | $21.89 | 1947 |
| 2023-10-09 | 21.69 | $21.78 | 2877 |
| 2023-10-06 | 21.70 | $21.71 | 100 |
| 2023-10-05 | 21.71 | $21.56 | — |
| 2023-10-04 | 21.74 | $21.56 | 100 |
| 2023-10-03 | 21.77 | $21.46 | — |
| 2023-10-02 | 21.81 | $21.63 | — |
| 2023-09-29 | 21.84 | $21.63 | — |
| 2023-09-28 | 21.87 | $21.67 | 299 |
| 2023-09-27 | 21.90 | $21.60 | 315 |
| 2023-09-26 | 21.94 | $21.57 | 6157 |
| 2023-09-25 | 21.99 | $21.77 | — |
| 2023-09-22 | 22.01 | $21.70 | 880 |
| 2023-09-21 | 22.04 | $21.73 | — |
| 2023-09-20 | 22.07 | $21.96 | — |
| 2023-09-19 | 22.08 | $22.05 | — |
| 2023-09-18 | 22.08 | $22.08 | — |
| 2023-09-15 | 22.08 | $22.07 | — |
| 2023-09-14 | 22.07 | $22.19 | 2114 |
| 2023-09-13 | 22.05 | $22.10 | 338 |
| 2023-09-12 | 22.04 | $22.08 | 1142 |
| 2023-09-11 | 22.03 | $22.12 | 2642 |
| 2023-09-08 | 22.02 | $22.06 | — |
| 2023-09-07 | 22.01 | $22.03 | 100 |
| 2023-09-06 | 22.00 | $22.06 | 100 |
| 2023-09-05 | 22.00 | $22.14 | — |
| 2023-09-01 | 21.98 | $22.18 | — |
| 2023-08-31 | 21.96 | $22.16 | — |
| 2023-08-30 | 21.94 | $22.14 | — |
| 2023-08-29 | 21.92 | $22.09 | — |
| 2023-08-28 | 21.90 | $21.94 | 1350 |
| 2023-08-25 | 21.90 | $21.88 | 4325 |
| 2023-08-24 | 21.91 | $21.81 | — |
| 2023-08-23 | 21.93 | $21.94 | 200 |
| 2023-08-22 | 21.94 | $21.82 | — |
| 2023-08-21 | 21.96 | $21.85 | — |
| 2023-08-18 | 21.97 | $21.78 | 525 |
| 2023-08-17 | 22.00 | $21.78 | — |
| 2023-08-16 | 22.03 | $21.84 | 6290 |
| 2023-08-15 | 22.05 | $21.95 | 4748 |
| 2023-08-14 | 22.06 | $22.03 | 1313 |
| 2023-08-11 | 22.07 | $21.98 | 1680 |
| 2023-08-10 | 22.08 | $21.99 | — |
| 2023-08-09 | 22.09 | $21.99 | 3084 |
| 2023-08-08 | 22.10 | $22.06 | 1300 |
| 2023-08-07 | 22.11 | $22.06 | 2960 |
| 2023-08-04 | 22.11 | $21.99 | 6594 |
| 2023-08-03 | 22.12 | $22.03 | 4069 |
| 2023-08-02 | 22.12 | $22.05 | 42 |
| 2023-08-01 | 22.13 | $22.18 | 705 |
| 2023-07-31 | 22.11 | $22.16 | 243 |
| 2023-07-28 | 22.10 | $22.20 | 408 |
| 2023-07-27 | 22.09 | $22.12 | 1388 |
| 2023-07-26 | 22.07 | $22.17 | 4514 |
| 2023-07-25 | 22.06 | $22.18 | 173 |
| 2023-07-24 | 22.04 | $22.15 | 3315 |
| 2023-07-21 | 22.02 | $22.12 | 98 |
| 2023-07-20 | 22.00 | $22.11 | 9757 |
| 2023-07-19 | 21.98 | $22.16 | 347919 |
| 2023-07-18 | 21.95 | $22.14 | 3879 |
| 2023-07-17 | 21.92 | $22.09 | 2420 |
| 2023-07-14 | 21.90 | $22.09 | — |
| 2023-07-13 | 21.87 | $22.09 | — |
| 2023-07-12 | 21.85 | $22.02 | 4130 |
| 2023-07-11 | 21.83 | $21.92 | — |
| 2023-07-10 | 21.81 | $21.86 | 12217 |
| 2023-07-07 | 21.80 | $21.83 | 100 |
| 2023-07-06 | 21.79 | $21.84 | — |
| 2023-07-05 | 21.78 | $21.93 | 120 |
| 2023-07-03 | 21.76 | $21.95 | — |
| 2023-06-30 | 21.73 | $21.93 | 6 |
| 2023-06-29 | 21.70 | $21.81 | — |
| 2023-06-28 | 21.68 | $21.76 | 5700 |
| 2023-06-27 | 21.67 | $21.77 | 2847 |
| 2023-06-26 | 21.65 | $21.66 | 32 |
| 2023-06-23 | 21.64 | $21.69 | 9 |
| 2023-06-22 | 21.62 | $21.72 | 3618 |
| 2023-06-21 | 21.60 | $21.72 | 3252 |
| 2023-06-20 | 21.57 | $21.75 | — |
| 2023-06-16 | 21.54 | $21.78 | 2390 |
| 2023-06-15 | 21.50 | $21.81 | 1155 |
| 2023-06-14 | 21.46 | $21.69 | 2842 |
| 2023-06-13 | 21.43 | $21.69 | 1500 |
| 2023-06-12 | 21.39 | $21.63 | — |
| 2023-06-09 | 21.36 | $21.55 | 110 |
| 2023-06-08 | 21.33 | $21.53 | — |
| 2023-06-07 | 21.30 | $21.44 | 13676 |
| 2023-06-06 | 21.28 | $21.51 | 3650 |
| 2023-06-05 | 21.25 | $21.45 | 4525 |
| 2023-06-02 | 21.22 | $21.49 | 7014 |
| 2023-06-01 | 21.19 | $21.34 | 720 |
| 2023-05-31 | 21.17 | $21.24 | 1500 |
| 2023-05-30 | 21.16 | $21.28 | 2700 |
| 2023-05-26 | 21.14 | $21.29 | 1420 |
| 2023-05-25 | 21.12 | $21.14 | — |
| 2023-05-24 | 21.12 | $21.05 | 4748 |
| 2023-05-23 | 21.13 | $21.14 | — |
| 2023-05-22 | 21.12 | $21.25 | — |
| 2023-05-19 | 21.10 | $21.21 | 3393 |
| 2023-05-18 | 21.09 | $21.27 | 3800 |
| 2023-05-17 | 21.07 | $21.17 | — |
| 2023-05-16 | 21.06 | $21.04 | 800 |
| 2023-05-15 | 21.06 | $21.11 | — |
| 2023-05-12 | 21.05 | $21.08 | — |
| 2023-05-11 | 21.05 | $21.09 | 3997 |
| 2023-05-10 | 21.04 | $21.11 | 384 |
| 2023-05-09 | 21.03 | $21.04 | 100 |
| 2023-05-08 | 21.03 | $21.08 | — |
| 2023-05-05 | 21.03 | $21.08 | 912 |
| 2023-05-04 | 21.02 | $20.89 | 421 |
| 2023-05-03 | 21.03 | $20.97 | 1839 |
| 2023-05-02 | 21.03 | $21.05 | 4695 |
| 2023-05-01 | 21.03 | $21.16 | — |
| 2023-04-28 | 21.01 | $21.15 | 3753 |
| 2023-04-27 | 21.00 | $21.05 | 100 |
| 2023-04-26 | 20.99 | $20.87 | — |
| 2023-04-25 | 21.00 | $20.91 | 8920 |
| 2023-04-24 | 21.01 | $21.06 | — |
| 2023-04-21 | 21.00 | $21.05 | 5073 |
| 2023-04-20 | 20.99 | $21.03 | 944 |
| 2023-04-19 | 20.98 | $21.06 | 1 |
| 2023-04-18 | 20.97 | $21.08 | 857 |
| 2023-04-17 | 20.96 | $21.06 | 35 |
| 2023-04-14 | 20.95 | $21.03 | — |
| 2023-04-13 | 20.94 | $21.05 | 950 |
| 2023-04-12 | 20.92 | $20.92 | 1120 |
| 2023-04-11 | 20.92 | $20.96 | 16605 |
| 2023-04-10 | 20.92 | $20.91 | 100 |
| 2023-04-06 | 20.92 | $20.91 | 1578 |
| 2023-04-05 | 20.92 | $20.90 | 3031 |
| 2023-04-04 | 20.92 | $20.93 | 14296 |
| 2023-04-03 | 20.92 | $20.93 | 28082 |
| 2023-03-31 | 20.91 | $20.94 | 13060 |
| 2023-03-30 | 20.91 | $20.94 | 5263 |
| 2023-03-29 | 20.91 | $20.93 | 12162 |
| 2023-03-28 | 20.90 | $20.93 | 10130 |
| 2023-03-27 | 20.90 | $20.93 | — |
| 2023-03-24 | 20.89 | $20.93 | 7308 |
| 2023-03-23 | 20.89 | $20.90 | 22075 |
| 2023-03-22 | 20.89 | $20.91 | — |
| 2023-03-21 | 20.88 | $20.91 | 1000 |
| 2023-03-20 | 20.88 | $20.91 | 1501 |
| 2023-03-17 | 20.88 | $20.90 | 2600 |
| 2023-03-16 | 20.88 | $20.90 | — |
| 2023-03-15 | 20.87 | $20.87 | 13079 |
| 2023-03-14 | 20.88 | $20.89 | 1244 |
| 2023-03-13 | 20.88 | $20.88 | — |
| 2023-03-10 | 20.88 | $20.88 | — |
| 2023-03-09 | 20.88 | $20.88 | 1055 |
| 2023-03-08 | 20.88 | $20.88 | — |
| 2023-03-07 | 20.89 | $20.87 | 5030 |
| 2023-03-06 | 20.89 | $20.89 | 478 |
| 2023-03-03 | 20.89 | $20.89 | 1294 |
| 2023-03-02 | 20.90 | $20.87 | 1833 |
| 2023-03-01 | 20.90 | $20.84 | 1380 |
| 2023-02-28 | 20.91 | $20.86 | 2455 |
| 2023-02-27 | 20.92 | $20.87 | 901 |
| 2023-02-24 | 20.93 | $20.86 | 750 |
| 2023-02-23 | 20.93 | $20.86 | 5605 |
| 2023-02-22 | 20.94 | $20.85 | 2770 |
| 2023-02-21 | 20.95 | $20.86 | — |
| 2023-02-17 | 20.96 | $20.91 | — |
| 2023-02-16 | 20.96 | $20.92 | — |
| 2023-02-15 | 20.96 | $20.98 | — |
| 2023-02-14 | 20.95 | $20.99 | 2506 |
| 2023-02-13 | 20.95 | $21.00 | 300 |
| 2023-02-10 | 20.94 | $20.96 | 1706 |
| 2023-02-09 | 20.93 | $20.94 | — |
| 2023-02-08 | 20.93 | $20.98 | — |
| 2023-02-07 | 20.92 | $21.04 | — |
| 2023-02-06 | 20.90 | $20.97 | 250 |
| 2023-02-03 | 20.89 | $20.99 | 4813 |
| 2023-02-02 | 20.88 | $21.06 | 339 |
| 2023-02-01 | 20.85 | $20.93 | 500 |
| 2023-01-31 | 20.84 | $20.89 | — |
| 2023-01-30 | 20.84 | $20.86 | 1518 |
| 2023-01-27 | 20.83 | $20.90 | — |
| 2023-01-26 | 20.82 | $20.88 | — |
| 2023-01-25 | 20.81 | $20.84 | — |
| 2023-01-24 | 20.81 | $20.85 | — |
| 2023-01-23 | 20.80 | $20.87 | 4117 |
| 2023-01-20 | 20.79 | $20.81 | 45 |
| 2023-01-19 | 20.79 | $20.77 | — |
| 2023-01-18 | 20.79 | $20.79 | 900 |
| 2023-01-17 | 20.78 | $20.86 | — |
| 2023-01-13 | 20.77 | $20.84 | 741 |
| 2023-01-12 | 20.77 | $20.84 | — |
| 2023-01-11 | 20.76 | $20.84 | — |
| 2023-01-10 | 20.75 | $20.80 | 4733 |
| 2023-01-09 | 20.75 | $20.78 | 3690 |
| 2023-01-06 | 20.75 | $20.79 | 1651 |
| 2023-01-05 | 20.75 | $20.72 | 3636 |
| 2023-01-04 | 20.75 | $20.75 | 3926 |
| 2023-01-03 | 20.76 | $20.73 | — |
| 2022-12-30 | 20.76 | $20.79 | 20214 |
| 2022-12-29 | 20.77 | $20.75 | 3371 |
| 2022-12-28 | 20.77 | $20.67 | 1200 |
| 2022-12-27 | 20.79 | $20.72 | 2889 |
| 2022-12-23 | 20.80 | $20.73 | 1000 |
| 2022-12-22 | 20.81 | $20.75 | 5989 |
| 2022-12-21 | 20.82 | $20.75 | 6500 |
| 2022-12-20 | 20.83 | $20.70 | — |
| 2022-12-19 | 20.85 | $20.69 | — |
| 2022-12-16 | 20.87 | $20.73 | — |
| 2022-12-15 | 20.89 | $20.76 | 960 |
| 2022-12-14 | 20.90 | $20.91 | 229 |
| 2022-12-13 | 20.90 | $20.95 | 2 |
| 2022-12-12 | 20.89 | $20.91 | — |
| 2022-12-09 | 20.89 | $20.81 | 213 |
| 2022-12-08 | 20.90 | $20.84 | — |
| 2022-12-07 | 20.90 | $20.80 | — |
| 2022-12-06 | 20.91 | $20.80 | 1957 |
| 2022-12-05 | 20.92 | $20.89 | 1545 |
| 2022-12-02 | 20.91 | $21.03 | — |
| 2022-12-01 | 20.89 | $21.05 | 21299 |
| 2022-11-30 | 20.87 | $21.05 | 1350 |
| 2022-11-29 | 20.84 | $20.83 | 1128 |
| 2022-11-28 | 20.84 | $20.84 | — |
| 2022-11-25 | 20.83 | $20.95 | — |
| 2022-11-23 | 20.81 | $20.95 | 150 |
| 2022-11-22 | 20.79 | $20.93 | 1529 |
| 2022-11-21 | 20.77 | $20.84 | 50 |
| 2022-11-18 | 20.76 | $20.87 | 6340 |
| 2022-11-17 | 20.74 | $20.84 | 1404 |
| 2022-11-16 | 20.73 | $20.87 | 4 |
| 2022-11-15 | 20.71 | $20.91 | 28 |
| 2022-11-14 | 20.68 | $20.84 | 2287 |
| 2022-11-11 | 20.66 | $20.93 | 64 |
| 2022-11-10 | 20.62 | $20.88 | 196 |
| 2022-11-09 | 20.59 | $20.54 | 577 |
| 2022-11-08 | 20.59 | $20.66 | 1213 |
| 2022-11-07 | 20.57 | $20.63 | 100 |
| 2022-11-04 | 20.55 | $20.56 | 3600 |
| 2022-11-03 | 20.54 | $20.49 | 6000 |
| 2022-11-02 | 20.54 | $20.55 | 3825 |
| 2022-11-01 | 20.53 | $20.67 | 2136 |
| 2022-10-31 | 20.51 | $20.70 | — |
| 2022-10-28 | 20.48 | $20.75 | 8037 |
| 2022-10-27 | 20.45 | $20.61 | — |
| 2022-10-26 | 20.43 | $20.65 | 93 |
| 2022-10-25 | 20.40 | $20.70 | — |
| 2022-10-24 | 20.37 | $20.59 | — |
| 2022-10-21 | 20.34 | $20.51 | 4850 |
| 2022-10-20 | 20.32 | $20.39 | 2100 |
| 2022-10-19 | 20.32 | $20.39 | 989 |
| 2022-10-18 | 20.31 | $20.43 | 68 |
| 2022-10-17 | 20.31 | $20.36 | 3390 |
| 2022-10-14 | 20.31 | $20.19 | — |
| 2022-10-13 | 20.32 | $20.34 | 1 |
| 2022-10-12 | 20.33 | $20.18 | 105 |
| 2022-10-11 | 20.36 | $20.18 | — |
| 2022-10-10 | 20.38 | $20.22 | 205 |
| 2022-10-07 | 20.41 | $20.24 | 4700 |
| 2022-10-06 | 20.44 | $20.44 | 8673 |
| 2022-10-05 | 20.46 | $20.50 | 3854 |
| 2022-10-04 | 20.47 | $20.51 | 6266 |
| 2022-10-03 | 20.48 | $20.32 | 637 |
| 2022-09-30 | 20.51 | $20.16 | 8900 |
| 2022-09-29 | 20.56 | $20.24 | 430 |
| 2022-09-28 | 20.61 | $20.40 | 152 |
| 2022-09-27 | 20.64 | $20.25 | 84 |
| 2022-09-26 | 20.69 | $20.29 | — |
| 2022-09-23 | 20.74 | $20.33 | 6244 |
| 2022-09-22 | 20.79 | $20.51 | 9900 |
| 2022-09-21 | 20.83 | $20.60 | — |
| 2022-09-20 | 20.87 | $20.68 | 2515 |
| 2022-09-19 | 20.89 | $20.75 | 2500 |
| 2022-09-16 | 20.92 | $20.68 | 1120 |
| 2022-09-15 | 20.96 | $20.74 | — |
| 2022-09-14 | 20.99 | $20.82 | — |
| 2022-09-13 | 21.02 | $20.81 | 319 |
| 2022-09-12 | 21.06 | $21.21 | 347 |
| 2022-09-09 | 21.06 | $21.11 | — |
| 2022-09-08 | 21.07 | $20.96 | — |
| 2022-09-07 | 21.10 | $20.92 | 4787 |
| 2022-09-06 | 21.14 | $20.75 | 70 |
| 2022-09-02 | 21.19 | $20.78 | 100 |
| 2022-09-01 | 21.24 | $20.87 | 92 |
| 2022-08-31 | 21.29 | $20.87 | 208 |
| 2022-08-30 | 21.34 | $20.91 | 1908 |
| 2022-08-29 | 21.38 | $21.03 | 729 |
| 2022-08-26 | 21.41 | $21.11 | — |
| 2022-08-25 | 21.44 | $21.44 | 92 |
| 2022-08-24 | 21.44 | $21.31 | 680 |
| 2022-08-23 | 21.44 | $21.28 | 2035 |
| 2022-08-22 | 21.45 | $21.29 | 392 |
| 2022-08-19 | 21.45 | $21.53 | — |
| 2022-08-18 | 21.43 | $21.65 | 396 |
| 2022-08-17 | 21.39 | $21.62 | — |
| 2022-08-16 | 21.35 | $21.70 | 45 |
| 2022-08-15 | 21.30 | $21.67 | — |
| 2022-08-12 | 21.24 | $21.61 | — |
| 2022-08-11 | 21.19 | $21.44 | 22 |
| 2022-08-10 | 21.15 | $21.44 | 300 |
| 2022-08-09 | 21.10 | $21.22 | — |
| 2022-08-08 | 21.07 | $21.27 | 500 |
| 2022-08-05 | 21.04 | $21.27 | 1922 |
| 2022-08-04 | 21.00 | $21.30 | 160 |
| 2022-08-03 | 20.95 | $21.32 | 489 |
| 2022-08-02 | 20.90 | $21.15 | 239 |
| 2022-08-01 | 20.86 | $21.21 | — |
| 2022-07-29 | 20.82 | $21.26 | 4003 |
| 2022-07-28 | 20.76 | $21.10 | 7916 |
| 2022-07-27 | 20.72 | $20.99 | 300 |
| 2022-07-26 | 20.69 | $20.76 | — |
| 2022-07-25 | 20.67 | $20.85 | 8000 |
| 2022-07-22 | 20.65 | $20.86 | 2000 |
| 2022-07-21 | 20.62 | $20.90 | 3631 |
| 2022-07-20 | 20.59 | $20.81 | 5650 |
| 2022-07-19 | 20.57 | $20.76 | 15514 |
| 2022-07-18 | 20.55 | $20.50 | 5408 |
| 2022-07-15 | 20.55 | $20.63 | 6700 |
| 2022-07-14 | 20.53 | $20.45 | 12368 |
| 2022-07-13 | 20.54 | $20.47 | 16609 |
| 2022-07-12 | 20.54 | $20.51 | 12468 |
| 2022-07-11 | 20.54 | $20.58 | 7420 |
| 2022-07-08 | 20.53 | $20.66 | 14816 |
| 2022-07-07 | 20.52 | $20.71 | — |
| 2022-07-06 | 20.51 | $20.58 | 3271 |
| 2022-07-05 | 20.52 | $20.55 | — |
| 2022-07-01 | 20.53 | $20.53 | 5571 |
| 2022-06-30 | 20.54 | $20.42 | 2250 |
| 2022-06-29 | 20.57 | $20.48 | 6502 |
| 2022-06-28 | 20.60 | $20.54 | — |
| 2022-06-27 | 20.63 | $20.70 | 139 |
| 2022-06-24 | 20.65 | $20.73 | 972 |
| 2022-06-23 | 20.66 | $20.48 | 100 |
| 2022-06-22 | 20.70 | $20.41 | 100 |
| 2022-06-21 | 20.74 | $20.39 | 18740 |
| 2022-06-17 | 20.79 | $20.19 | 4759 |
| 2022-06-16 | 20.87 | $20.14 | 367 |
| 2022-06-15 | 20.95 | $20.46 | 35 |
| 2022-06-14 | 21.00 | $20.31 | 7430 |
| 2022-06-13 | 21.07 | $20.38 | 254 |
| 2022-06-10 | 21.13 | $20.76 | 3594 |
| 2022-06-09 | 21.17 | $21.04 | 7905 |
| 2022-06-08 | 21.17 | $21.27 | 3657 |
| 2022-06-07 | 21.15 | $21.39 | 949 |
| 2022-06-06 | 21.11 | $21.29 | 2928 |
| 2022-06-03 | 21.09 | $21.27 | 26105 |
| 2022-06-02 | 21.06 | $21.39 | 13290 |
| 2022-06-01 | 21.03 | $21.26 | 2575 |
| 2022-05-31 | 21.01 | $21.29 | 9479 |
| 2022-05-27 | 20.99 | $21.36 | — |
| 2022-05-26 | 20.95 | $21.14 | 4244 |
| 2022-05-25 | 20.95 | $20.94 | 6682 |
| 2022-05-24 | 20.96 | $20.88 | 58856 |
| 2022-05-23 | 20.98 | $20.90 | — |
| 2022-05-20 | 21.01 | $20.71 | 829 |
| 2022-05-19 | 21.05 | $20.72 | 7928 |
| 2022-05-18 | 21.10 | $20.80 | 348182 |
| 2022-05-17 | 21.15 | $21.18 | 12886 |
| 2022-05-16 | 21.17 | $20.99 | 978 |
| 2022-05-13 | 21.21 | $21.03 | 20116 |
| 2022-05-12 | 21.25 | $20.75 | 2523 |
| 2022-05-11 | 21.32 | $20.78 | 3166 |
| 2022-05-10 | 21.40 | $20.95 | 1335 |
| 2022-05-09 | 21.46 | $20.93 | 500 |
| 2022-05-06 | 21.54 | $21.24 | 320 |
| 2022-05-05 | 21.58 | $21.28 | — |
| 2022-05-04 | 21.63 | $21.63 | 2082 |
| 2022-05-03 | 21.65 | $21.37 | — |
| 2022-05-02 | 21.69 | $21.31 | 400 |
| 2022-04-29 | 21.75 | $21.25 | — |
| 2022-04-28 | 21.81 | $21.61 | — |
| 2022-04-27 | 21.85 | $21.40 | 800 |
| 2022-04-26 | 21.91 | $21.40 | — |
| 2022-04-25 | 21.97 | $21.66 | — |
| 2022-04-22 | 22.01 | $21.62 | — |
| 2022-04-21 | 22.05 | $21.91 | — |
| 2022-04-20 | 22.07 | $22.05 | — |
| 2022-04-19 | 22.08 | $22.07 | — |
| 2022-04-18 | 22.09 | $21.92 | 3778 |
| 2022-04-14 | 22.11 | $21.92 | 1078 |
| 2022-04-13 | 22.13 | $22.04 | — |
| 2022-04-12 | 22.14 | $21.93 | 568 |
| 2022-04-11 | 22.15 | $21.96 | 5194 |
| 2022-04-08 | 22.16 | $22.11 | — |
| 2022-04-07 | 22.16 | $22.14 | 12578 |
| 2022-04-06 | 22.14 | $22.10 | 400 |
| 2022-04-05 | 22.13 | $22.18 | 11449 |
| 2022-04-04 | 22.11 | $22.30 | 9068 |
| 2022-04-01 | 22.07 | $22.23 | 3348 |
| 2022-03-31 | 22.03 | $22.26 | 827 |
| 2022-03-30 | 21.99 | $22.26 | 787 |
| 2022-03-29 | 21.95 | $22.22 | 24548 |
| 2022-03-28 | 21.90 | $22.22 | — |
| 2022-03-25 | 21.86 | $22.21 | 2004 |
| 2022-03-24 | 21.81 | $22.18 | 1260 |
| 2022-03-23 | 21.76 | $22.12 | 105 |
| 2022-03-22 | 21.72 | $22.15 | 37 |
| 2022-03-21 | 21.67 | $22.09 | — |
| 2022-03-18 | 21.62 | $22.06 | 24 |
| 2022-03-17 | 21.57 | $21.97 | 157 |
| 2022-03-16 | 21.54 | $21.84 | 6 |
| 2022-03-15 | 21.51 | $21.56 | — |
| 2022-03-14 | 21.51 | $21.27 | — |
| 2022-03-11 | 21.54 | $21.37 | 52 |
| 2022-03-10 | 21.57 | $21.53 | 2 |
| 2022-03-09 | 21.58 | $21.54 | — |
| 2022-03-08 | 21.59 | $21.24 | 423 |
| 2022-03-07 | 21.63 | $21.33 | — |
| 2022-03-04 | 21.67 | $21.62 | 130 |
| 2022-03-03 | 21.68 | $21.69 | — |
| 2022-03-02 | 21.68 | $21.74 | 11 |
| 2022-03-01 | 21.68 | $21.54 | — |
| 2022-02-28 | 21.70 | $21.71 | — |
| 2022-02-25 | 21.71 | $21.74 | — |
| 2022-02-24 | 21.71 | $21.54 | 1000 |
| 2022-02-23 | 21.73 | $21.37 | 2679 |
| 2022-02-22 | 21.77 | $21.55 | 110 |
| 2022-02-18 | 21.79 | $21.63 | 6 |
| 2022-02-17 | 21.80 | $21.69 | 3 |
| 2022-02-16 | 21.80 | $21.86 | 58607 |
| 2022-02-15 | 21.79 | $21.83 | 1018 |
| 2022-02-14 | 21.79 | $21.70 | 3698 |
| 2022-02-11 | 21.79 | $21.73 | 8 |
| 2022-02-10 | 21.80 | $21.86 | 9210 |
| 2022-02-09 | 21.79 | $21.98 | 13801 |
| 2022-02-08 | 21.78 | $21.90 | 822 |
| 2022-02-07 | 21.77 | $21.81 | 11420 |
| 2022-02-04 | 21.77 | $21.84 | 38 |
| 2022-02-03 | 21.76 | $21.78 | 14 |
| 2022-02-02 | 21.77 | $21.95 | 5726 |
| 2022-02-01 | 21.75 | $21.90 | 17739 |
| 2022-01-31 | 21.75 | $21.83 | 9407 |
| 2022-01-28 | 21.75 | $21.69 | 136 |
| 2022-01-27 | 21.77 | $21.50 | 25491 |
| 2022-01-26 | 21.80 | $21.48 | 13564 |
| 2022-01-25 | 21.84 | $21.54 | 228 |
| 2022-01-24 | 21.88 | $21.61 | 16 |
| 2022-01-21 | 21.91 | $21.62 | 2 |
| 2022-01-20 | 21.94 | $21.79 | 5608 |
| 2022-01-19 | 21.96 | $21.83 | 4 |
| 2022-01-18 | 21.97 | $21.86 | 14268 |
| 2022-01-14 | 21.98 | $21.97 | 986 |
| 2022-01-13 | 21.98 | $21.99 | 2497 |
| 2022-01-12 | 21.98 | $22.02 | 481 |
| 2022-01-11 | 21.97 | $22.00 | 97 |
| 2022-01-10 | 21.96 | $21.96 | 223 |
| 2022-01-07 | 21.96 | $21.95 | 3094 |
| 2022-01-06 | 21.96 | $21.95 | — |
| 2022-01-05 | 21.95 | $21.96 | 1 |
| 2022-01-04 | 21.95 | $22.03 | 165 |
| 2022-01-03 | 21.94 | $22.03 | 77 |
| 2021-12-31 | 21.92 | $22.00 | — |
| 2021-12-30 | 21.91 | $22.00 | 108 |
| 2021-12-29 | 21.89 | $22.02 | 12 |
| 2021-12-28 | 21.88 | $22.00 | 5 |
| 2021-12-27 | 21.86 | $21.99 | 71 |
| 2021-12-23 | 21.84 | $21.94 | 227 |
| 2021-12-22 | 21.83 | $21.92 | 50 |
| 2021-12-21 | 21.81 | $21.86 | 228 |
| 2021-12-20 | 21.81 | $21.77 | 101 |
| 2021-12-17 | 21.81 | $21.82 | 6 |
| 2021-12-16 | 21.81 | $21.87 | 76 |
| 2021-12-15 | 21.80 | $21.91 | 174 |
| 2021-12-14 | 21.79 | $21.82 | 11 |
| 2021-12-13 | 21.79 | $21.86 | 34 |
| 2021-12-10 | 21.78 | $21.89 | 64 |
| 2021-12-09 | 21.77 | $21.84 | 228 |
| 2021-12-08 | 21.76 | $21.87 | — |
| 2021-12-07 | 21.75 | $21.85 | 966 |
| 2021-12-06 | 21.75 | $21.72 | 42 |
| 2021-12-03 | 21.75 | $21.62 | 9147 |
| 2021-12-02 | 21.77 | $21.65 | 295 |
| 2021-12-01 | 21.79 | $21.64 | 10608 |
| 2021-11-30 | 21.80 | $21.71 | 494 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.39
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.18
Average
24.19
Maximum
30.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 30.39 | $30.45 | 7 |
| 2026-08-10 | 30.37 | $30.45 | 100 |
| 2026-08-07 | 30.33 | $30.44 | 110 |
| 2026-08-06 | 30.30 | $30.40 | 100 |
| 2026-08-05 | 30.26 | $30.41 | 100 |
| 2026-08-04 | 30.22 | $30.41 | 100 |
| 2026-08-03 | 30.17 | $30.29 | 100 |
| 2026-07-31 | 30.13 | $30.20 | 127 |
| 2026-07-30 | 30.11 | $30.12 | 200 |
| 2026-07-29 | 30.10 | $30.01 | 200 |
| 2026-07-28 | 30.12 | $30.11 | 207 |
| 2026-07-27 | 30.11 | $30.05 | 100 |
| 2026-07-24 | 30.12 | $30.04 | 100 |
| 2026-07-23 | 30.12 | $30.00 | 106 |
| 2026-07-22 | 30.14 | $30.12 | 100 |
| 2026-07-21 | 30.14 | $30.12 | 100 |
| 2026-07-20 | 30.13 | $30.06 | 110 |
| 2026-07-17 | 30.13 | $30.06 | 100 |
| 2026-07-16 | 30.14 | $30.13 | 500 |
| 2026-07-15 | 30.13 | $30.17 | 100 |
| 2026-07-14 | 30.11 | $30.13 | 100 |
| 2026-07-13 | 30.09 | $30.08 | 100 |
| 2026-07-10 | 30.08 | $30.13 | 100 |
| 2026-07-09 | 30.06 | $30.12 | 1306 |
| 2026-07-08 | 30.04 | $30.05 | 100 |
| 2026-07-07 | 30.02 | $30.07 | 100 |
| 2026-07-06 | 30.00 | $30.09 | 209 |
| 2026-07-02 | 29.97 | $30.01 | 100 |
| 2026-07-01 | 29.96 | $30.01 | 100 |
| 2026-06-30 | 29.94 | $30.02 | 100 |
| 2026-06-29 | 29.91 | $29.95 | 410 |
| 2026-06-26 | 29.90 | $29.68 | 2600 |
| 2026-06-25 | 29.94 | $29.86 | 807 |
| 2026-06-24 | 29.95 | $29.83 | 807 |
| 2026-06-23 | 29.96 | $29.85 | 807 |
| 2026-06-22 | 29.98 | $29.95 | 807 |
| 2026-06-18 | 29.97 | $29.96 | 3222 |
| 2026-06-17 | 29.96 | $29.87 | 25151 |
| 2026-06-16 | 29.97 | $30.01 | 25200 |
| 2026-06-15 | 29.95 | $30.03 | 1200 |
| 2026-06-12 | 29.91 | $29.87 | 2692 |
| 2026-06-11 | 29.91 | $29.66 | 2700 |
| 2026-06-10 | 29.95 | $29.67 | 100 |
| 2026-06-09 | 30.00 | $29.81 | 300 |
| 2026-06-08 | 30.02 | $29.84 | 103 |
| 2026-06-05 | 30.03 | $29.81 | 200 |
| 2026-06-04 | 30.06 | $30.00 | 200 |
| 2026-06-03 | 30.04 | $29.98 | 200 |
| 2026-06-02 | 30.03 | $30.00 | 544 |
| 2026-06-01 | 30.01 | $29.99 | 1836 |
| 2026-05-29 | 29.99 | $29.98 | 1020 |
| 2026-05-28 | 29.96 | $29.93 | 5 |
| 2026-05-27 | 29.95 | $29.90 | 100 |
| 2026-05-26 | 29.93 | $29.90 | 1413 |
| 2026-05-22 | 29.90 | $29.83 | 6100 |
| 2026-05-21 | 29.89 | $29.78 | 600 |
| 2026-05-20 | 29.89 | $29.79 | 3600 |
| 2026-05-19 | 29.88 | $29.74 | 100 |
| 2026-05-18 | 29.87 | $29.75 | 100 |
| 2026-05-15 | 29.87 | $29.75 | 400 |
| 2026-05-14 | 29.86 | $29.81 | 400 |
| 2026-05-13 | 29.83 | $29.78 | 2219 |
| 2026-05-12 | 29.80 | $29.74 | 606 |
| 2026-05-11 | 29.78 | $29.74 | 100 |
| 2026-05-08 | 29.75 | $29.74 | 1300 |
| 2026-05-07 | 29.72 | $29.69 | 1635 |
| 2026-05-06 | 29.68 | $29.69 | 1102 |
| 2026-05-05 | 29.64 | $29.60 | 1600 |
| 2026-05-04 | 29.61 | $29.51 | 1100 |
| 2026-05-01 | 29.60 | $29.58 | 3300 |
| 2026-04-30 | 29.56 | $29.55 | 1210 |
| 2026-04-29 | 29.52 | $29.41 | 156 |
| 2026-04-28 | 29.51 | $29.44 | 1126 |
| 2026-04-27 | 29.48 | $29.47 | 3220 |
| 2026-04-24 | 29.44 | $29.49 | 3220 |
| 2026-04-23 | 29.39 | $29.38 | 7930 |
| 2026-04-22 | 29.35 | $29.43 | 3215 |
| 2026-04-21 | 29.29 | $29.35 | 1200 |
| 2026-04-20 | 29.24 | $29.39 | 1900 |
| 2026-04-17 | 29.16 | $29.42 | 187 |
| 2026-04-16 | 29.07 | $29.29 | 610 |
| 2026-04-15 | 28.99 | $29.26 | 710 |
| 2026-04-14 | 28.90 | $29.21 | 300 |
| 2026-04-13 | 28.80 | $29.10 | 1508 |
| 2026-04-10 | 28.71 | $28.99 | 1800 |
| 2026-04-09 | 28.63 | $29.00 | 600 |
| 2026-04-08 | 28.53 | $28.89 | 746 |
| 2026-04-07 | 28.44 | $28.58 | 842 |
| 2026-04-06 | 28.40 | $28.58 | 227 |
| 2026-04-02 | 28.35 | $28.52 | 227 |
| 2026-04-01 | 28.30 | $28.39 | 21042 |
| 2026-03-31 | 28.28 | $28.42 | 206 |
| 2026-03-30 | 28.24 | $28.25 | 2031 |
| 2026-03-27 | 28.24 | $28.14 | 1209 |
| 2026-03-26 | 28.25 | $28.22 | 200 |
| 2026-03-25 | 28.25 | $28.34 | 200 |
| 2026-03-24 | 28.23 | $28.22 | 3338 |
| 2026-03-23 | 28.23 | $28.26 | 144 |
| 2026-03-20 | 28.22 | $28.12 | 144 |
| 2026-03-19 | 28.23 | $28.24 | 144 |
| 2026-03-18 | 28.22 | $28.23 | 144 |
| 2026-03-17 | 28.22 | $28.28 | 8000 |
| 2026-03-16 | 28.20 | $28.25 | 200 |
| 2026-03-13 | 28.18 | $28.13 | 238 |
| 2026-03-12 | 28.19 | $28.14 | 200 |
| 2026-03-11 | 28.20 | $28.21 | 800 |
| 2026-03-10 | 28.19 | $28.19 | 560 |
| 2026-03-09 | 28.18 | $28.15 | 600 |
| 2026-03-06 | 28.19 | $28.09 | 200 |
| 2026-03-05 | 28.20 | $28.17 | 1600 |
| 2026-03-04 | 28.20 | $28.21 | 600 |
| 2026-03-03 | 28.19 | $28.15 | 112 |
| 2026-03-02 | 28.19 | $28.19 | 109 |
| 2026-02-27 | 28.19 | $28.18 | 100 |
| 2026-02-26 | 28.18 | $28.21 | 100 |
| 2026-02-25 | 28.17 | $28.22 | 200 |
| 2026-02-24 | 28.15 | $28.18 | 633 |
| 2026-02-23 | 28.14 | $28.13 | 3600 |
| 2026-02-20 | 28.13 | $28.09 | 2700 |
| 2026-02-19 | 28.14 | $28.12 | 936 |
| 2026-02-18 | 28.13 | $28.14 | 331 |
| 2026-02-17 | 28.12 | $28.11 | 331 |
| 2026-02-13 | 28.12 | $28.07 | 17 |
| 2026-02-12 | 28.12 | $28.08 | 288 |
| 2026-02-11 | 28.13 | $28.14 | — |
| 2026-02-10 | 28.11 | $28.14 | 300 |
| 2026-02-09 | 28.10 | $28.14 | 2765 |
| 2026-02-06 | 28.09 | $28.02 | 2800 |
| 2026-02-05 | 28.09 | $27.99 | 200 |
| 2026-02-04 | 28.11 | $28.05 | 2382 |
| 2026-02-03 | 28.11 | $28.09 | 9879 |
| 2026-02-02 | 28.10 | $28.02 | 9900 |
| 2026-01-30 | 28.11 | $28.09 | 2146 |
| 2026-01-29 | 28.11 | $28.12 | 2146 |
| 2026-01-28 | 28.09 | $28.12 | 947 |
| 2026-01-27 | 28.08 | $28.08 | 1401 |
| 2026-01-26 | 28.07 | $28.08 | 3100 |
| 2026-01-23 | 28.05 | $28.05 | 300 |
| 2026-01-22 | 28.04 | $28.00 | 2821 |
| 2026-01-21 | 28.04 | $28.01 | 2557 |
| 2026-01-20 | 28.04 | $27.93 | 2600 |
| 2026-01-16 | 28.05 | $28.02 | 9 |
| 2026-01-15 | 28.04 | $28.01 | 9 |
| 2026-01-14 | 28.04 | $28.00 | 100 |
| 2026-01-13 | 28.03 | $28.00 | 100 |
| 2026-01-12 | 28.02 | $28.03 | 489 |
| 2026-01-09 | 28.01 | $28.01 | 489 |
| 2026-01-08 | 28.00 | $27.99 | 500 |
| 2026-01-07 | 27.98 | $27.98 | 448 |
| 2026-01-06 | 27.97 | $27.99 | 448 |
| 2026-01-05 | 27.95 | $27.94 | 543501 |
| 2026-01-02 | 27.94 | $27.91 | 543601 |
| 2025-12-31 | 27.94 | $27.89 | 1004 |
| 2025-12-30 | 27.93 | $27.94 | 113 |
| 2025-12-29 | 27.92 | $27.95 | 223 |
| 2025-12-26 | 27.89 | $27.94 | 2600 |
| 2025-12-24 | 27.87 | $27.93 | 210 |
| 2025-12-23 | 27.84 | $27.92 | 2905 |
| 2025-12-22 | 27.82 | $27.86 | 21104 |
| 2025-12-19 | 27.79 | $27.87 | 2177 |
| 2025-12-18 | 27.77 | $27.77 | 2200 |
| 2025-12-17 | 27.76 | $27.72 | 500 |
| 2025-12-16 | 27.75 | $27.73 | 2546 |
| 2025-12-15 | 27.75 | $27.74 | 4100 |
| 2025-12-12 | 27.74 | $27.74 | 1467 |
| 2025-12-11 | 27.72 | $27.79 | 1500 |
| 2025-12-10 | 27.70 | $27.77 | 404 |
| 2025-12-09 | 27.67 | $27.73 | 2844 |
| 2025-12-08 | 27.65 | $27.69 | 2844 |
| 2025-12-05 | 27.64 | $27.74 | 2844 |
| 2025-12-04 | 27.61 | $27.68 | 3803 |
| 2025-12-03 | 27.58 | $27.70 | 3803 |
| 2025-12-02 | 27.55 | $27.59 | 3803 |
| 2025-12-01 | 27.54 | $27.67 | 422 |
| 2025-11-28 | 27.50 | $27.64 | 200 |
| 2025-11-26 | 27.47 | $27.60 | 500 |
| 2025-11-25 | 27.44 | $27.56 | 500 |
| 2025-11-24 | 27.42 | $27.49 | 400 |
| 2025-11-21 | 27.40 | $27.34 | 3800 |
| 2025-11-20 | 27.42 | $27.25 | 8900 |
| 2025-11-19 | 27.45 | $27.36 | 500 |
| 2025-11-18 | 27.47 | $27.33 | 426 |
| 2025-11-17 | 27.50 | $27.38 | 426 |
| 2025-11-14 | 27.52 | $27.45 | 2537 |
| 2025-11-13 | 27.53 | $27.41 | 3272 |
| 2025-11-12 | 27.55 | $27.56 | 3300 |
| 2025-11-11 | 27.55 | $27.56 | 20523 |
| 2025-11-10 | 27.54 | $27.59 | 4537 |
| 2025-11-07 | 27.52 | $27.41 | 6900 |
| 2025-11-06 | 27.53 | $27.42 | 1100 |
| 2025-11-05 | 27.55 | $27.50 | 3000 |
| 2025-11-04 | 27.55 | $27.48 | 2146 |
| 2025-11-03 | 27.56 | $27.52 | 4405 |
| 2025-10-31 | 27.55 | $27.53 | 123 |
| 2025-10-30 | 27.55 | $27.51 | 1468 |
| 2025-10-29 | 27.55 | $27.56 | 1500 |
| 2025-10-28 | 27.53 | $27.57 | 1012 |
| 2025-10-27 | 27.51 | $27.66 | 1203 |
| 2025-10-24 | 27.47 | $27.54 | 436 |
| 2025-10-23 | 27.45 | $27.49 | 227 |
| 2025-10-22 | 27.43 | $27.43 | 514 |
| 2025-10-21 | 27.42 | $27.47 | 311 |
| 2025-10-20 | 27.40 | $27.45 | 563 |
| 2025-10-17 | 27.39 | $27.36 | 600 |
| 2025-10-16 | 27.38 | $27.27 | 400 |
| 2025-10-15 | 27.40 | $27.34 | 300 |
| 2025-10-14 | 27.41 | $27.33 | 102 |
| 2025-10-13 | 27.41 | $27.36 | 23036 |
| 2025-10-10 | 27.42 | $27.27 | 23036 |
| 2025-10-09 | 27.44 | $27.39 | 5231 |
| 2025-10-08 | 27.44 | $27.43 | — |
| 2025-10-07 | 27.42 | $27.40 | — |
| 2025-10-06 | 27.42 | $27.42 | — |
| 2025-10-03 | 27.40 | $27.40 | — |
| 2025-10-02 | 27.39 | $27.39 | 8000 |
| 2025-10-01 | 27.38 | $27.38 | 8000 |
| 2025-09-30 | 27.37 | $27.38 | 65 |
| 2025-09-29 | 27.35 | $27.35 | 100 |
| 2025-09-26 | 27.34 | $27.30 | 100 |
| 2025-09-25 | 27.33 | $27.27 | 100 |
| 2025-09-24 | 27.33 | $27.31 | 6648 |
| 2025-09-23 | 27.32 | $27.25 | 11649 |
| 2025-09-22 | 27.33 | $27.34 | 16100 |
| 2025-09-19 | 27.31 | $27.32 | — |
| 2025-09-18 | 27.29 | $27.31 | 879 |
| 2025-09-17 | 27.27 | $27.26 | 900 |
| 2025-09-16 | 27.26 | $27.28 | 52405 |
| 2025-09-15 | 27.24 | $27.28 | — |
| 2025-09-12 | 27.22 | $27.26 | 2800 |
| 2025-09-11 | 27.20 | $27.22 | 1700 |
| 2025-09-10 | 27.18 | $27.21 | 1800 |
| 2025-09-09 | 27.16 | $27.18 | 317 |
| 2025-09-08 | 27.15 | $27.17 | — |
| 2025-09-05 | 27.13 | $27.13 | — |
| 2025-09-04 | 27.12 | $27.13 | — |
| 2025-09-03 | 27.10 | $27.05 | 600 |
| 2025-09-02 | 27.10 | $27.02 | 3100 |
| 2025-08-29 | 27.11 | $27.08 | 200 |
| 2025-08-28 | 27.10 | $27.09 | 700 |
| 2025-08-27 | 27.08 | $27.09 | — |
| 2025-08-26 | 27.07 | $27.07 | 700 |
| 2025-08-25 | 27.05 | $27.06 | 4907 |
| 2025-08-22 | 27.04 | $27.06 | 100 |
| 2025-08-21 | 27.02 | $26.90 | 2000 |
| 2025-08-20 | 27.03 | $26.96 | — |
| 2025-08-19 | 27.03 | $26.99 | 3941 |
| 2025-08-18 | 27.02 | $27.03 | 1200 |
| 2025-08-15 | 27.01 | $27.02 | 2530 |
| 2025-08-14 | 26.99 | $27.01 | 3926 |
| 2025-08-13 | 26.97 | $27.04 | 100 |
| 2025-08-12 | 26.94 | $26.98 | 700 |
| 2025-08-11 | 26.91 | $26.86 | 2104 |
| 2025-08-08 | 26.91 | $26.91 | 500 |
| 2025-08-07 | 26.89 | $26.84 | 1400 |
| 2025-08-06 | 26.89 | $26.85 | 638 |
| 2025-08-05 | 26.88 | $26.77 | 3300 |
| 2025-08-04 | 26.88 | $26.83 | 200 |
| 2025-08-01 | 26.88 | $26.69 | — |
| 2025-07-31 | 26.90 | $26.79 | 600 |
| 2025-07-30 | 26.90 | $26.82 | 8212 |
| 2025-07-29 | 26.90 | $26.84 | 3600 |
| 2025-07-28 | 26.89 | $26.89 | 200 |
| 2025-07-25 | 26.87 | $26.87 | 7600 |
| 2025-07-24 | 26.84 | $26.84 | 13100 |
| 2025-07-23 | 26.82 | $26.83 | 601 |
| 2025-07-22 | 26.80 | $26.75 | 121 |
| 2025-07-21 | 26.78 | $26.76 | 112 |
| 2025-07-18 | 26.76 | $26.73 | 112 |
| 2025-07-17 | 26.75 | $26.71 | 200 |
| 2025-07-16 | 26.73 | $26.67 | 2400 |
| 2025-07-15 | 26.72 | $26.62 | 1294 |
| 2025-07-14 | 26.72 | $26.69 | 1523 |
| 2025-07-11 | 26.70 | $26.68 | 1800 |
| 2025-07-10 | 26.67 | $26.66 | 52200 |
| 2025-07-09 | 26.65 | $26.67 | 4880 |
| 2025-07-08 | 26.62 | $26.56 | 4900 |
| 2025-07-07 | 26.60 | $26.58 | 835 |
| 2025-07-03 | 26.58 | $26.67 | 1921 |
| 2025-07-02 | 26.54 | $26.57 | 3000 |
| 2025-07-01 | 26.50 | $26.55 | 4500 |
| 2025-06-30 | 26.47 | $26.54 | 5438 |
| 2025-06-27 | 26.43 | $26.51 | 306 |
| 2025-06-26 | 26.38 | $26.42 | 22000 |
| 2025-06-25 | 26.35 | $26.40 | 315 |
| 2025-06-24 | 26.32 | $26.40 | 1614 |
| 2025-06-23 | 26.28 | $26.27 | 500 |
| 2025-06-20 | 26.26 | $26.16 | 12100 |
| 2025-06-18 | 26.26 | $26.15 | 30141 |
| 2025-06-17 | 26.25 | $26.12 | 23547 |
| 2025-06-16 | 26.26 | $26.24 | 15000 |
| 2025-06-13 | 26.24 | $26.13 | 1000 |
| 2025-06-12 | 26.23 | $26.26 | 122 |
| 2025-06-11 | 26.20 | $26.22 | 32500 |
| 2025-06-10 | 26.17 | $26.24 | — |
| 2025-06-09 | 26.13 | $26.19 | 739 |
| 2025-06-06 | 26.09 | $26.16 | 65900 |
| 2025-06-05 | 26.05 | $25.81 | 300 |
| 2025-06-04 | 26.07 | $26.07 | 1029 |
| 2025-06-03 | 26.05 | $26.07 | 4230 |
| 2025-06-02 | 26.01 | $26.04 | 28219 |
| 2025-05-30 | 25.98 | $25.92 | 103900 |
| 2025-05-29 | 25.97 | $25.93 | 171400 |
| 2025-05-28 | 25.95 | $25.94 | 12831 |
| 2025-05-27 | 25.92 | $25.99 | 113 |
| 2025-05-23 | 25.88 | $25.77 | 56900 |
| 2025-05-22 | 25.88 | $25.85 | 120224 |
| 2025-05-21 | 25.85 | $25.82 | 5300 |
| 2025-05-20 | 25.83 | $25.77 | — |
| 2025-05-19 | 25.82 | $26.02 | 2810 |
| 2025-05-16 | 25.74 | $26.04 | — |
| 2025-05-15 | 25.65 | $25.96 | — |
| 2025-05-14 | 25.57 | $25.92 | 3923 |
| 2025-05-13 | 25.47 | $25.89 | 63400 |
| 2025-05-12 | 25.37 | $25.81 | 14700 |
| 2025-05-09 | 25.26 | $25.44 | 609 |
| 2025-05-08 | 25.21 | $25.44 | 13736 |
| 2025-05-07 | 25.16 | $25.36 | 900 |
| 2025-05-06 | 25.12 | $25.34 | 84019 |
| 2025-05-05 | 25.07 | $25.41 | 26937 |
| 2025-05-02 | 25.00 | $25.49 | 4437 |
| 2025-05-01 | 24.90 | $25.34 | 51727 |
| 2025-04-30 | 24.82 | $25.27 | 700 |
| 2025-04-29 | 24.75 | $25.24 | 30335 |
| 2025-04-28 | 24.66 | $25.13 | 1341 |
| 2025-04-25 | 24.59 | $25.08 | 14700 |
| 2025-04-24 | 24.52 | $25.04 | 300 |
| 2025-04-23 | 24.45 | $24.79 | 700 |
| 2025-04-22 | 24.42 | $24.60 | 3704 |
| 2025-04-21 | 24.42 | $24.35 | 10032 |
| 2025-04-17 | 24.49 | $24.57 | 34028 |
| 2025-04-16 | 24.52 | $24.54 | 9211 |
| 2025-04-15 | 24.56 | $24.85 | 3907 |
| 2025-04-14 | 24.55 | $24.88 | 23844 |
| 2025-04-11 | 24.53 | $24.74 | 34135 |
| 2025-04-10 | 24.55 | $24.58 | 69400 |
| 2025-04-09 | 24.60 | $24.97 | 161708 |
| 2025-04-08 | 24.58 | $23.85 | 25500 |
| 2025-04-07 | 24.79 | $24.14 | 115533 |
| 2025-04-04 | 24.99 | $24.07 | 14700 |
| 2025-04-03 | 25.23 | $24.83 | 4006 |
| 2025-04-02 | 25.35 | $25.42 | 10000 |
| 2025-04-01 | 25.36 | $25.33 | 30200 |
| 2025-03-31 | 25.40 | $25.32 | 113700 |
| 2025-03-28 | 25.45 | $25.17 | 388744 |
| 2025-03-27 | 25.55 | $25.69 | 108 |
| 2025-03-26 | 25.54 | $25.72 | 100 |
| 2025-03-25 | 25.54 | $26.01 | — |
| 2025-03-24 | 25.47 | $26.02 | 132 |
| 2025-03-21 | 25.39 | $25.55 | 111 |
| 2025-03-20 | 25.41 | $25.55 | 144 |
| 2025-03-19 | 25.42 | $25.61 | 106 |
| 2025-03-18 | 25.43 | $25.33 | 100 |
| 2025-03-17 | 25.50 | $25.62 | 106 |
| 2025-03-14 | 25.52 | $25.45 | 204 |
| 2025-03-13 | 25.59 | $24.93 | 229 |
| 2025-03-12 | 25.77 | $25.29 | 400 |
| 2025-03-11 | 25.92 | $25.11 | 2300 |
| 2025-03-10 | 26.12 | $25.38 | 400 |
| 2025-03-07 | 26.30 | $26.03 | 1733 |
| 2025-03-06 | 26.38 | $25.89 | 313 |
| 2025-03-05 | 26.50 | $26.24 | 2400 |
| 2025-03-04 | 26.57 | $26.05 | 1140 |
| 2025-03-03 | 26.68 | $26.28 | 1346 |
| 2025-02-28 | 26.77 | $26.68 | 123 |
| 2025-02-27 | 26.79 | $26.30 | 3100 |
| 2025-02-26 | 26.89 | $26.65 | 100 |
| 2025-02-25 | 26.93 | $26.69 | 239 |
| 2025-02-24 | 26.97 | $26.78 | 133 |
| 2025-02-21 | 26.99 | $26.79 | 2200 |
| 2025-02-20 | 27.02 | $27.03 | 2206 |
| 2025-02-19 | 26.99 | $27.05 | 8601 |
| 2025-02-18 | 26.96 | $27.07 | — |
| 2025-02-14 | 26.93 | $26.98 | 2148 |
| 2025-02-13 | 26.90 | $26.96 | 2200 |
| 2025-02-12 | 26.87 | $26.84 | 100 |
| 2025-02-11 | 26.86 | $26.90 | — |
| 2025-02-10 | 26.84 | $26.86 | 237 |
| 2025-02-07 | 26.82 | $26.78 | — |
| 2025-02-06 | 26.81 | $26.85 | 200 |
| 2025-02-05 | 26.78 | $26.79 | 427 |
| 2025-02-04 | 26.77 | $26.75 | 600 |
| 2025-02-03 | 26.76 | $26.67 | 200 |
| 2025-01-31 | 26.76 | $26.77 | — |
| 2025-01-30 | 26.74 | $26.84 | 100 |
| 2025-01-29 | 26.71 | $26.73 | 800 |
| 2025-01-28 | 26.69 | $26.75 | 9441 |
| 2025-01-27 | 26.66 | $26.63 | 100 |
| 2025-01-24 | 26.65 | $26.88 | — |
| 2025-01-23 | 26.59 | $26.87 | 100 |
| 2025-01-22 | 26.52 | $26.84 | — |
| 2025-01-21 | 26.45 | $26.75 | 11300 |
| 2025-01-17 | 26.38 | $26.62 | 100 |
| 2025-01-16 | 26.33 | $26.45 | 100 |
| 2025-01-15 | 26.30 | $26.45 | 2735 |
| 2025-01-14 | 26.27 | $26.16 | 1614 |
| 2025-01-13 | 26.30 | $26.15 | — |
| 2025-01-10 | 26.34 | $26.11 | 107 |
| 2025-01-08 | 26.39 | $26.34 | 405 |
| 2025-01-07 | 26.40 | $26.27 | 32700 |
| 2025-01-06 | 26.42 | $26.49 | 100 |
| 2025-01-03 | 26.40 | $26.43 | — |
| 2025-01-02 | 26.39 | $26.20 | 729 |
| 2024-12-31 | 26.43 | $26.17 | 2415 |
| 2024-12-30 | 26.48 | $26.32 | 1210 |
| 2024-12-27 | 26.51 | $26.43 | — |
| 2024-12-26 | 26.52 | $26.57 | — |
| 2024-12-24 | 26.50 | $26.55 | 1546 |
| 2024-12-23 | 26.48 | $26.43 | 500 |
| 2024-12-20 | 26.48 | $26.28 | 37519 |
| 2024-12-19 | 26.51 | $26.12 | 100 |
| 2024-12-18 | 26.58 | $26.20 | 3800 |
| 2024-12-17 | 26.64 | $26.52 | 2248 |
| 2024-12-16 | 26.65 | $26.61 | — |
| 2024-12-13 | 26.64 | $26.57 | — |
| 2024-12-12 | 26.63 | $26.56 | — |
| 2024-12-11 | 26.62 | $26.61 | — |
| 2024-12-10 | 26.60 | $26.52 | — |
| 2024-12-09 | 26.59 | $26.54 | 100 |
| 2024-12-06 | 26.58 | $26.60 | — |
| 2024-12-05 | 26.55 | $26.57 | — |
| 2024-12-04 | 26.52 | $26.59 | — |
| 2024-12-03 | 26.48 | $26.54 | 100 |
| 2024-12-02 | 26.45 | $26.52 | — |
| 2024-11-29 | 26.41 | $26.50 | 100 |
| 2024-11-27 | 26.37 | $26.35 | 4622 |
| 2024-11-26 | 26.35 | $26.45 | — |
| 2024-11-25 | 26.31 | $26.38 | — |
| 2024-11-22 | 26.27 | $26.32 | 100 |
| 2024-11-21 | 26.24 | $26.17 | 4700 |
| 2024-11-20 | 26.24 | $26.16 | 100 |
| 2024-11-19 | 26.24 | $26.17 | 100 |
| 2024-11-18 | 26.23 | $26.22 | 243 |
| 2024-11-15 | 26.21 | $26.05 | 100 |
| 2024-11-14 | 26.23 | $26.24 | 100 |
| 2024-11-13 | 26.20 | $26.30 | — |
| 2024-11-12 | 26.16 | $26.28 | 100 |
| 2024-11-11 | 26.11 | $26.31 | — |
| 2024-11-08 | 26.05 | $26.30 | — |
| 2024-11-07 | 25.98 | $26.25 | — |
| 2024-11-06 | 25.90 | $26.16 | 3000 |
| 2024-11-05 | 25.84 | $25.79 | 4825 |
| 2024-11-04 | 25.83 | $25.60 | — |
| 2024-11-01 | 25.87 | $25.64 | — |
| 2024-10-31 | 25.91 | $25.61 | — |
| 2024-10-30 | 25.96 | $25.87 | — |
| 2024-10-29 | 25.96 | $25.91 | — |
| 2024-10-28 | 25.95 | $25.89 | 100 |
| 2024-10-25 | 25.94 | $25.83 | — |
| 2024-10-24 | 25.94 | $25.85 | 126 |
| 2024-10-23 | 25.94 | $25.80 | 300 |
| 2024-10-22 | 25.95 | $25.94 | — |
| 2024-10-21 | 25.92 | $25.90 | — |
| 2024-10-18 | 25.90 | $25.94 | — |
| 2024-10-17 | 25.87 | $25.88 | 200 |
| 2024-10-16 | 25.84 | $25.80 | 2529 |
| 2024-10-15 | 25.83 | $25.81 | — |
| 2024-10-14 | 25.81 | $25.92 | — |
| 2024-10-11 | 25.76 | $25.80 | — |
| 2024-10-10 | 25.72 | $25.73 | 100 |
| 2024-10-09 | 25.70 | $25.76 | 200 |
| 2024-10-08 | 25.66 | $25.59 | 2539 |
| 2024-10-07 | 25.65 | $25.50 | — |
| 2024-10-04 | 25.66 | $25.66 | — |
| 2024-10-03 | 25.64 | $25.51 | 100 |
| 2024-10-02 | 25.64 | $25.55 | 100 |
| 2024-10-01 | 25.63 | $25.55 | 1430 |
| 2024-09-30 | 25.62 | $25.69 | — |
| 2024-09-27 | 25.58 | $25.62 | 100 |
| 2024-09-26 | 25.54 | $25.64 | — |
| 2024-09-25 | 25.50 | $25.58 | 5000 |
| 2024-09-24 | 25.45 | $25.60 | 100 |
| 2024-09-23 | 25.40 | $25.56 | — |
| 2024-09-20 | 25.34 | $25.51 | 119 |
| 2024-09-19 | 25.28 | $25.56 | 12300 |
| 2024-09-18 | 25.20 | $25.30 | 1800 |
| 2024-09-17 | 25.16 | $25.28 | 2044 |
| 2024-09-16 | 25.12 | $25.29 | 100 |
| 2024-09-13 | 25.07 | $25.26 | 14228 |
| 2024-09-12 | 25.02 | $25.13 | 2426 |
| 2024-09-11 | 24.99 | $25.03 | 1000 |
| 2024-09-10 | 24.97 | $24.86 | — |
| 2024-09-09 | 24.98 | $24.78 | — |
| 2024-09-06 | 25.02 | $24.61 | 206 |
| 2024-09-05 | 25.09 | $24.86 | 3516 |
| 2024-09-04 | 25.12 | $24.93 | 100 |
| 2024-09-03 | 25.14 | $24.95 | 100 |
| 2024-08-30 | 25.16 | $25.29 | — |
| 2024-08-29 | 25.11 | $25.12 | 100 |
| 2024-08-28 | 25.09 | $25.09 | 2642 |
| 2024-08-27 | 25.07 | $25.22 | 1249 |
| 2024-08-26 | 25.01 | $25.17 | 103 |
| 2024-08-23 | 24.96 | $25.21 | 2400 |
| 2024-08-22 | 24.89 | $25.02 | 418 |
| 2024-08-21 | 24.84 | $25.17 | — |
| 2024-08-20 | 24.76 | $25.07 | 5326 |
| 2024-08-19 | 24.68 | $25.11 | 100 |
| 2024-08-16 | 24.58 | $25.02 | 3000 |
| 2024-08-15 | 24.49 | $24.90 | 5432 |
| 2024-08-14 | 24.41 | $24.68 | 512 |
| 2024-08-13 | 24.35 | $24.60 | 100 |
| 2024-08-12 | 24.31 | $24.33 | — |
| 2024-08-09 | 24.32 | $24.34 | 100 |
| 2024-08-08 | 24.33 | $24.21 | 32100 |
| 2024-08-07 | 24.37 | $23.93 | 3300 |
| 2024-08-06 | 24.47 | $24.09 | 100 |
| 2024-08-05 | 24.56 | $23.94 | 100 |
| 2024-08-02 | 24.70 | $24.34 | 100 |
| 2024-08-01 | 24.77 | $24.57 | 5701 |
| 2024-07-31 | 24.80 | $24.83 | 100 |
| 2024-07-30 | 24.78 | $24.60 | 103 |
| 2024-07-29 | 24.81 | $24.65 | 100 |
| 2024-07-26 | 24.83 | $24.61 | 100 |
| 2024-07-25 | 24.87 | $24.48 | 100 |
| 2024-07-24 | 24.93 | $24.53 | 125 |
| 2024-07-23 | 24.99 | $24.88 | 700 |
| 2024-07-22 | 24.99 | $24.88 | 8236 |
| 2024-07-19 | 24.99 | $24.73 | 2 |
| 2024-07-18 | 25.02 | $24.84 | 3 |
| 2024-07-16 | 25.03 | $25.16 | 2 |
| 2024-07-12 | 24.97 | $25.04 | 205 |
| 2024-07-10 | 24.92 | $25.03 | 2894 |
| 2024-07-08 | 24.87 | $24.94 | 463 |
| 2024-07-05 | 24.82 | $24.91 | 2 |
| 2024-07-03 | 24.77 | $24.82 | 100 |
| 2024-07-02 | 24.74 | $24.77 | 474 |
| 2024-07-01 | 24.70 | $24.65 | 109 |
| 2024-06-28 | 24.69 | $24.61 | 91 |
| 2024-06-27 | 24.68 | $24.65 | 74831 |
| 2024-06-26 | 24.66 | $24.60 | 49568 |
| 2024-06-25 | 24.64 | $24.61 | 13977 |
| 2024-06-24 | 24.62 | $24.57 | 203 |
| 2024-06-21 | 24.60 | $24.59 | 15 |
| 2024-06-20 | 24.57 | $24.61 | 170 |
| 2024-06-18 | 24.54 | $24.67 | 69914 |
| 2024-06-17 | 24.48 | $24.66 | 22509 |
| 2024-06-14 | 24.41 | $24.49 | 2973 |
| 2024-06-13 | 24.37 | $24.46 | 16741 |
| 2024-06-12 | 24.33 | $24.48 | 3096 |
| 2024-06-11 | 24.27 | $24.36 | 9030 |
| 2024-06-10 | 24.23 | $24.28 | 2352 |
| 2024-06-07 | 24.20 | $24.24 | 8505 |
| 2024-06-06 | 24.17 | $24.22 | 33282 |
| 2024-06-05 | 24.14 | $24.28 | 28210 |
| 2024-06-04 | 24.09 | $24.08 | 638 |
| 2024-06-03 | 24.08 | $24.03 | 2050 |
| 2024-05-31 | 24.07 | $24.01 | 193 |
| 2024-05-30 | 24.06 | $23.92 | 12863 |
| 2024-05-29 | 24.07 | $24.02 | 6259 |
| 2024-05-28 | 24.07 | $24.15 | 608 |
| 2024-05-24 | 24.03 | $24.09 | 28464 |
| 2024-05-23 | 23.99 | $23.97 | 2450 |
| 2024-05-22 | 23.98 | $24.09 | 31488 |
| 2024-05-21 | 23.93 | $24.12 | 7 |
| 2024-05-20 | 23.87 | $24.07 | 4410 |
| 2024-05-17 | 23.81 | $24.05 | 900 |
| 2024-05-16 | 23.75 | $24.04 | 6244 |
| 2024-05-15 | 23.68 | $24.00 | 40626 |
| 2024-05-13 | 23.60 | $23.78 | 232 |
| 2024-05-10 | 23.56 | $23.79 | 27 |
| 2024-05-09 | 23.50 | $23.75 | 3375 |
| 2024-05-08 | 23.45 | $23.63 | 16658 |
| 2024-05-07 | 23.42 | $23.68 | 28 |
| 2024-05-06 | 23.37 | $23.64 | 1598 |
| 2024-05-03 | 23.31 | $23.50 | 4175 |
| 2024-05-02 | 23.29 | $23.28 | 166206 |
| 2024-04-26 | 23.30 | $23.43 | 9 |
| 2024-04-25 | 23.28 | $23.28 | 28347 |
| 2024-04-24 | 23.30 | $23.37 | 3600 |
| 2024-04-23 | 23.29 | $23.27 | 199281 |
| 2024-04-22 | 23.31 | $23.17 | 14168 |
| 2024-04-19 | 23.36 | $23.07 | 157 |
| 2024-04-18 | 23.43 | $23.16 | 53042 |
| 2024-04-17 | 23.50 | $23.28 | 268728 |
| 2024-04-16 | 23.55 | $23.30 | 788 |
| 2024-04-15 | 23.60 | $23.33 | 404 |
| 2024-04-12 | 23.66 | $23.47 | 43 |
| 2024-04-11 | 23.70 | $23.69 | 241 |
| 2024-04-10 | 23.70 | $23.57 | 110 |
| 2024-04-09 | 23.72 | $23.71 | 130 |
| 2024-04-08 | 23.72 | $23.68 | 31308 |
| 2024-04-05 | 23.72 | $23.70 | 141 |
| 2024-04-04 | 23.72 | $23.51 | 32423 |
| 2024-04-03 | 23.76 | $23.69 | 28577 |
| 2024-04-02 | 23.76 | $23.67 | 100 |
| 2024-04-01 | 23.77 | $23.77 | 220 |
| 2024-03-27 | 23.76 | $23.76 | 24 |
| 2024-03-26 | 23.75 | $23.74 | 1972 |
| 2024-03-19 | 23.74 | $23.73 | 501 |
| 2024-03-18 | 23.74 | $23.71 | 7229 |
| 2024-03-14 | 23.73 | $23.71 | 7700 |
| 2024-03-13 | 23.72 | $23.70 | 100 |
| 2024-03-12 | 23.72 | $23.67 | 8639 |
| 2024-03-11 | 23.72 | $23.69 | 250 |
| 2024-03-06 | 23.71 | $23.70 | 200 |
| 2024-03-05 | 23.70 | $23.66 | 2010 |
| 2024-03-04 | 23.70 | $23.70 | 201 |
| 2024-03-01 | 23.68 | $23.66 | 2020 |
| 2024-02-28 | 23.67 | $23.65 | 200 |
| 2024-02-27 | 23.66 | $23.63 | 2040 |
| 2024-02-26 | 23.66 | $23.64 | — |
| 2024-02-23 | 23.65 | $23.63 | 18126 |
| 2024-02-22 | 23.64 | $23.62 | 2 |
| 2024-02-21 | 23.63 | $23.58 | — |
| 2024-02-20 | 23.62 | $23.59 | 200 |
| 2024-02-16 | 23.62 | $23.56 | 2050 |
| 2024-02-15 | 23.61 | $23.59 | — |
| 2024-02-14 | 23.60 | $23.56 | — |
| 2024-02-13 | 23.59 | $23.52 | 106 |
| 2024-02-12 | 23.59 | $23.58 | 900 |
| 2024-02-09 | 23.58 | $23.55 | 3111 |
| 2024-02-08 | 23.57 | $23.56 | 100 |
| 2024-02-07 | 23.55 | $23.52 | 1040 |
| 2024-02-06 | 23.54 | $23.51 | — |
| 2024-02-05 | 23.53 | $23.52 | — |
| 2024-02-02 | 23.51 | $23.52 | 45 |
| 2024-02-01 | 23.49 | $23.43 | 800 |
| 2024-01-31 | 23.48 | $23.38 | 3347 |
| 2024-01-30 | 23.48 | $23.46 | 220 |
| 2024-01-29 | 23.46 | $23.46 | 346 |
| 2024-01-26 | 23.44 | $23.43 | 445 |
| 2024-01-25 | 23.42 | $23.41 | 271 |
| 2024-01-24 | 23.41 | $23.41 | 488 |
| 2024-01-23 | 23.38 | $23.40 | 221 |
| 2024-01-22 | 23.36 | $23.38 | 184 |
| 2024-01-19 | 23.34 | $23.37 | 230 |
| 2024-01-18 | 23.31 | $23.28 | 470 |
| 2024-01-17 | 23.29 | $23.17 | 2292 |
| 2024-01-16 | 23.30 | $23.24 | 1365 |
| 2024-01-12 | 23.29 | $23.27 | 681 |
| 2024-01-11 | 23.27 | $23.26 | 1227 |
| 2024-01-10 | 23.25 | $23.23 | 2749 |
| 2024-01-09 | 23.23 | $23.19 | 43 |
| 2024-01-08 | 23.21 | $23.20 | 8155 |
| 2024-01-05 | 23.19 | $23.07 | — |
| 2024-01-04 | 23.20 | $23.03 | 7040 |
| 2024-01-03 | 23.21 | $23.05 | 5812 |
| 2024-01-02 | 23.21 | $23.12 | — |
| 2023-12-29 | 23.20 | $23.17 | — |
| 2023-12-28 | 23.18 | $23.15 | — |
| 2023-12-27 | 23.16 | $23.14 | 2489 |
| 2023-12-26 | 23.13 | $23.11 | — |
| 2023-12-22 | 23.10 | $23.07 | 750 |
| 2023-12-21 | 23.08 | $23.04 | — |
| 2023-12-20 | 23.06 | $22.95 | 5 |
| 2023-12-19 | 23.05 | $23.05 | 1102 |
| 2023-12-18 | 23.01 | $23.06 | 3122 |
| 2023-12-15 | 22.97 | $23.00 | 1100 |
| 2023-12-14 | 22.93 | $22.99 | — |
| 2023-12-13 | 22.89 | $22.97 | 518 |
| 2023-12-12 | 22.84 | $22.87 | 12810 |
| 2023-12-11 | 22.80 | $22.80 | 176 |
| 2023-12-08 | 22.77 | $22.77 | — |
| 2023-12-07 | 22.74 | $22.69 | 100 |
| 2023-12-06 | 22.73 | $22.58 | 1115 |
| 2023-12-05 | 22.73 | $22.66 | 1 |
| 2023-12-04 | 22.71 | $22.67 | 200 |
| 2023-12-01 | 22.68 | $22.72 | — |
| 2023-11-30 | 22.64 | $22.66 | — |
| 2023-11-29 | 22.60 | $22.61 | 3 |
| 2023-11-28 | 22.57 | $22.62 | 2880 |
| 2023-11-27 | 22.53 | $22.57 | 6400 |
| 2023-11-24 | 22.49 | $22.61 | — |
| 2023-11-22 | 22.43 | $22.60 | 1 |
| 2023-11-21 | 22.36 | $22.54 | — |
| 2023-11-20 | 22.29 | $22.54 | — |
| 2023-11-17 | 22.22 | $22.44 | 4334 |
| 2023-11-16 | 22.15 | $22.42 | 6830 |
| 2023-11-15 | 22.07 | $22.41 | 1 |
| 2023-11-14 | 21.98 | $22.38 | 531 |
| 2023-11-13 | 21.88 | $22.12 | — |
| 2023-11-10 | 21.82 | $22.13 | 1125 |
| 2023-11-09 | 21.74 | $21.88 | — |
| 2023-11-08 | 21.71 | $22.00 | 1125 |
| 2023-11-07 | 21.65 | $21.99 | — |
| 2023-11-06 | 21.58 | $21.95 | — |
| 2023-11-03 | 21.50 | $21.93 | — |
| 2023-11-02 | 21.42 | $21.77 | 1500 |
| 2023-11-01 | 21.36 | $21.53 | 1084 |
| 2023-10-31 | 21.35 | $21.38 | — |
| 2023-10-30 | 21.36 | $21.25 | 4533 |
| 2023-10-27 | 21.40 | $21.11 | — |
| 2023-10-26 | 21.48 | $21.17 | 1 |
| 2023-10-25 | 21.56 | $21.34 | 13 |
| 2023-10-24 | 21.62 | $21.57 | — |
| 2023-10-23 | 21.65 | $21.44 | 4 |
| 2023-10-20 | 21.70 | $21.47 | — |
| 2023-10-19 | 21.75 | $21.67 | — |
| 2023-10-18 | 21.77 | $21.74 | 2391 |
| 2023-10-17 | 21.78 | $21.92 | — |
| 2023-10-16 | 21.76 | $21.95 | — |
| 2023-10-13 | 21.72 | $21.78 | — |
| 2023-10-12 | 21.72 | $21.85 | — |
| 2023-10-11 | 21.70 | $21.92 | — |
| 2023-10-10 | 21.66 | $21.89 | 1947 |
| 2023-10-09 | 21.62 | $21.78 | 2877 |
| 2023-10-06 | 21.60 | $21.71 | 100 |
| 2023-10-05 | 21.60 | $21.56 | — |
| 2023-10-04 | 21.62 | $21.56 | 100 |
| 2023-10-03 | 21.65 | $21.46 | — |
| 2023-10-02 | 21.70 | $21.63 | — |
| 2023-09-29 | 21.73 | $21.63 | — |
| 2023-09-28 | 21.77 | $21.67 | 299 |
| 2023-09-27 | 21.80 | $21.60 | 315 |
| 2023-09-26 | 21.85 | $21.57 | 6157 |
| 2023-09-25 | 21.92 | $21.77 | — |
| 2023-09-22 | 21.96 | $21.70 | 880 |
| 2023-09-21 | 22.02 | $21.73 | — |
| 2023-09-20 | 22.08 | $21.96 | — |
| 2023-09-19 | 22.10 | $22.05 | — |
| 2023-09-18 | 22.11 | $22.08 | — |
| 2023-09-15 | 22.11 | $22.07 | — |
| 2023-09-14 | 22.11 | $22.19 | 2114 |
| 2023-09-13 | 22.09 | $22.10 | 338 |
| 2023-09-12 | 22.08 | $22.08 | 1142 |
| 2023-09-11 | 22.08 | $22.12 | 2642 |
| 2023-09-08 | 22.06 | $22.06 | — |
| 2023-09-07 | 22.06 | $22.03 | 100 |
| 2023-09-06 | 22.06 | $22.06 | 100 |
| 2023-09-05 | 22.06 | $22.14 | — |
| 2023-09-01 | 22.03 | $22.18 | — |
| 2023-08-31 | 22.00 | $22.16 | — |
| 2023-08-30 | 21.96 | $22.14 | — |
| 2023-08-29 | 21.93 | $22.09 | — |
| 2023-08-28 | 21.89 | $21.94 | 1350 |
| 2023-08-25 | 21.89 | $21.88 | 4325 |
| 2023-08-24 | 21.89 | $21.81 | — |
| 2023-08-23 | 21.91 | $21.94 | 200 |
| 2023-08-22 | 21.91 | $21.82 | — |
| 2023-08-21 | 21.93 | $21.85 | — |
| 2023-08-18 | 21.95 | $21.78 | 525 |
| 2023-08-17 | 21.99 | $21.78 | — |
| 2023-08-16 | 22.03 | $21.84 | 6290 |
| 2023-08-15 | 22.07 | $21.95 | 4748 |
| 2023-08-14 | 22.09 | $22.03 | 1313 |
| 2023-08-11 | 22.10 | $21.98 | 1680 |
| 2023-08-10 | 22.11 | $21.99 | — |
| 2023-08-09 | 22.13 | $21.99 | 3084 |
| 2023-08-08 | 22.15 | $22.06 | 1300 |
| 2023-08-07 | 22.16 | $22.06 | 2960 |
| 2023-08-04 | 22.17 | $21.99 | 6594 |
| 2023-08-03 | 22.19 | $22.03 | 4069 |
| 2023-08-02 | 22.22 | $22.05 | 42 |
| 2023-08-01 | 22.23 | $22.18 | 705 |
| 2023-07-31 | 22.23 | $22.16 | 243 |
| 2023-07-28 | 22.22 | $22.20 | 408 |
| 2023-07-27 | 22.21 | $22.12 | 1388 |
| 2023-07-26 | 22.20 | $22.17 | 4514 |
| 2023-07-25 | 22.19 | $22.18 | 173 |
| 2023-07-24 | 22.17 | $22.15 | 3315 |
| 2023-07-21 | 22.15 | $22.12 | 98 |
| 2023-07-20 | 22.14 | $22.11 | 9757 |
| 2023-07-19 | 22.12 | $22.16 | 347919 |
| 2023-07-18 | 22.09 | $22.14 | 3879 |
| 2023-07-17 | 22.06 | $22.09 | 2420 |
| 2023-07-14 | 22.04 | $22.09 | — |
| 2023-07-13 | 22.00 | $22.09 | — |
| 2023-07-12 | 21.97 | $22.02 | 4130 |
| 2023-07-11 | 21.94 | $21.92 | — |
| 2023-07-10 | 21.92 | $21.86 | 12217 |
| 2023-07-07 | 21.92 | $21.83 | 100 |
| 2023-07-06 | 21.91 | $21.84 | — |
| 2023-07-05 | 21.91 | $21.93 | 120 |
| 2023-07-03 | 21.88 | $21.95 | — |
| 2023-06-30 | 21.85 | $21.93 | 6 |
| 2023-06-29 | 21.81 | $21.81 | — |
| 2023-06-28 | 21.79 | $21.76 | 5700 |
| 2023-06-27 | 21.78 | $21.77 | 2847 |
| 2023-06-26 | 21.76 | $21.66 | 32 |
| 2023-06-23 | 21.76 | $21.69 | 9 |
| 2023-06-22 | 21.76 | $21.72 | 3618 |
| 2023-06-21 | 21.74 | $21.72 | 3252 |
| 2023-06-20 | 21.72 | $21.75 | — |
| 2023-06-16 | 21.69 | $21.78 | 2390 |
| 2023-06-15 | 21.65 | $21.81 | 1155 |
| 2023-06-14 | 21.60 | $21.69 | 2842 |
| 2023-06-13 | 21.56 | $21.69 | 1500 |
| 2023-06-12 | 21.51 | $21.63 | — |
| 2023-06-09 | 21.47 | $21.55 | 110 |
| 2023-06-08 | 21.44 | $21.53 | — |
| 2023-06-07 | 21.40 | $21.44 | 13676 |
| 2023-06-06 | 21.38 | $21.51 | 3650 |
| 2023-06-05 | 21.34 | $21.45 | 4525 |
| 2023-06-02 | 21.30 | $21.49 | 7014 |
| 2023-06-01 | 21.25 | $21.34 | 720 |
| 2023-05-31 | 21.22 | $21.24 | 1500 |
| 2023-05-30 | 21.21 | $21.28 | 2700 |
| 2023-05-26 | 21.19 | $21.29 | 1420 |
| 2023-05-25 | 21.16 | $21.14 | — |
| 2023-05-24 | 21.16 | $21.05 | 4748 |
| 2023-05-23 | 21.18 | $21.14 | — |
| 2023-05-22 | 21.18 | $21.25 | — |
| 2023-05-19 | 21.16 | $21.21 | 3393 |
| 2023-05-18 | 21.14 | $21.27 | 3800 |
| 2023-05-17 | 21.10 | $21.17 | — |
| 2023-05-16 | 21.08 | $21.04 | 800 |
| 2023-05-15 | 21.09 | $21.11 | — |
| 2023-05-12 | 21.08 | $21.08 | — |
| 2023-05-11 | 21.07 | $21.09 | 3997 |
| 2023-05-10 | 21.06 | $21.11 | 384 |
| 2023-05-09 | 21.05 | $21.04 | 100 |
| 2023-05-08 | 21.05 | $21.08 | — |
| 2023-05-05 | 21.04 | $21.08 | 912 |
| 2023-05-04 | 21.03 | $20.89 | 421 |
| 2023-05-03 | 21.05 | $20.97 | 1839 |
| 2023-05-02 | 21.07 | $21.05 | 4695 |
| 2023-05-01 | 21.06 | $21.16 | — |
| 2023-04-28 | 21.04 | $21.15 | 3753 |
| 2023-04-27 | 21.01 | $21.05 | 100 |
| 2023-04-26 | 21.00 | $20.87 | — |
| 2023-04-25 | 21.02 | $20.91 | 8920 |
| 2023-04-24 | 21.04 | $21.06 | — |
| 2023-04-21 | 21.04 | $21.05 | 5073 |
| 2023-04-20 | 21.03 | $21.03 | 944 |
| 2023-04-19 | 21.02 | $21.06 | 1 |
| 2023-04-18 | 21.01 | $21.08 | 857 |
| 2023-04-17 | 20.99 | $21.06 | 35 |
| 2023-04-14 | 20.97 | $21.03 | — |
| 2023-04-13 | 20.95 | $21.05 | 950 |
| 2023-04-12 | 20.93 | $20.92 | 1120 |
| 2023-04-11 | 20.93 | $20.96 | 16605 |
| 2023-04-10 | 20.92 | $20.91 | 100 |
| 2023-04-06 | 20.92 | $20.91 | 1578 |
| 2023-04-05 | 20.92 | $20.90 | 3031 |
| 2023-04-04 | 20.93 | $20.93 | 14296 |
| 2023-04-03 | 20.93 | $20.93 | 28082 |
| 2023-03-31 | 20.92 | $20.94 | 13060 |
| 2023-03-30 | 20.92 | $20.94 | 5263 |
| 2023-03-29 | 20.92 | $20.93 | 12162 |
| 2023-03-28 | 20.91 | $20.93 | 10130 |
| 2023-03-27 | 20.91 | $20.93 | — |
| 2023-03-24 | 20.90 | $20.93 | 7308 |
| 2023-03-23 | 20.90 | $20.90 | 22075 |
| 2023-03-22 | 20.89 | $20.91 | — |
| 2023-03-21 | 20.89 | $20.91 | 1000 |
| 2023-03-20 | 20.89 | $20.91 | 1501 |
| 2023-03-17 | 20.88 | $20.90 | 2600 |
| 2023-03-16 | 20.88 | $20.90 | — |
| 2023-03-15 | 20.88 | $20.87 | 13079 |
| 2023-03-14 | 20.88 | $20.89 | 1244 |
| 2023-03-13 | 20.88 | $20.88 | — |
| 2023-03-10 | 20.88 | $20.88 | — |
| 2023-03-09 | 20.88 | $20.88 | 1055 |
| 2023-03-08 | 20.88 | $20.88 | — |
| 2023-03-07 | 20.88 | $20.87 | 5030 |
| 2023-03-06 | 20.89 | $20.89 | 478 |
| 2023-03-03 | 20.89 | $20.89 | 1294 |
| 2023-03-02 | 20.89 | $20.87 | 1833 |
| 2023-03-01 | 20.89 | $20.84 | 1380 |
| 2023-02-28 | 20.90 | $20.86 | 2455 |
| 2023-02-27 | 20.91 | $20.87 | 901 |
| 2023-02-24 | 20.92 | $20.86 | 750 |
| 2023-02-23 | 20.93 | $20.86 | 5605 |
| 2023-02-22 | 20.94 | $20.85 | 2770 |
| 2023-02-21 | 20.96 | $20.86 | — |
| 2023-02-17 | 20.98 | $20.91 | — |
| 2023-02-16 | 20.99 | $20.92 | — |
| 2023-02-15 | 20.99 | $20.98 | — |
| 2023-02-14 | 20.99 | $20.99 | 2506 |
| 2023-02-13 | 20.99 | $21.00 | 300 |
| 2023-02-10 | 20.98 | $20.96 | 1706 |
| 2023-02-09 | 20.97 | $20.94 | — |
| 2023-02-08 | 20.98 | $20.98 | — |
| 2023-02-07 | 20.97 | $21.04 | — |
| 2023-02-06 | 20.94 | $20.97 | 250 |
| 2023-02-03 | 20.93 | $20.99 | 4813 |
| 2023-02-02 | 20.91 | $21.06 | 339 |
| 2023-02-01 | 20.88 | $20.93 | 500 |
| 2023-01-31 | 20.87 | $20.89 | — |
| 2023-01-30 | 20.86 | $20.86 | 1518 |
| 2023-01-27 | 20.85 | $20.90 | — |
| 2023-01-26 | 20.84 | $20.88 | — |
| 2023-01-25 | 20.83 | $20.84 | — |
| 2023-01-24 | 20.82 | $20.85 | — |
| 2023-01-23 | 20.81 | $20.87 | 4117 |
| 2023-01-20 | 20.80 | $20.81 | 45 |
| 2023-01-19 | 20.80 | $20.77 | — |
| 2023-01-18 | 20.80 | $20.79 | 900 |
| 2023-01-17 | 20.81 | $20.86 | — |
| 2023-01-13 | 20.79 | $20.84 | 741 |
| 2023-01-12 | 20.78 | $20.84 | — |
| 2023-01-11 | 20.77 | $20.84 | — |
| 2023-01-10 | 20.76 | $20.80 | 4733 |
| 2023-01-09 | 20.75 | $20.78 | 3690 |
| 2023-01-06 | 20.75 | $20.79 | 1651 |
| 2023-01-05 | 20.74 | $20.72 | 3636 |
| 2023-01-04 | 20.75 | $20.75 | 3926 |
| 2023-01-03 | 20.75 | $20.73 | — |
| 2022-12-30 | 20.76 | $20.79 | 20214 |
| 2022-12-29 | 20.75 | $20.75 | 3371 |
| 2022-12-28 | 20.75 | $20.67 | 1200 |
| 2022-12-27 | 20.77 | $20.72 | 2889 |
| 2022-12-23 | 20.79 | $20.73 | 1000 |
| 2022-12-22 | 20.80 | $20.75 | 5989 |
| 2022-12-21 | 20.81 | $20.75 | 6500 |
| 2022-12-20 | 20.83 | $20.70 | — |
| 2022-12-19 | 20.85 | $20.69 | — |
| 2022-12-16 | 20.88 | $20.73 | — |
| 2022-12-15 | 20.91 | $20.76 | 960 |
| 2022-12-14 | 20.94 | $20.91 | 229 |
| 2022-12-13 | 20.94 | $20.95 | 2 |
| 2022-12-12 | 20.92 | $20.91 | — |
| 2022-12-09 | 20.92 | $20.81 | 213 |
| 2022-12-08 | 20.94 | $20.84 | — |
| 2022-12-07 | 20.95 | $20.80 | — |
| 2022-12-06 | 20.97 | $20.80 | 1957 |
| 2022-12-05 | 20.99 | $20.89 | 1545 |
| 2022-12-02 | 21.00 | $21.03 | — |
| 2022-12-01 | 20.98 | $21.05 | 21299 |
| 2022-11-30 | 20.95 | $21.05 | 1350 |
| 2022-11-29 | 20.91 | $20.83 | 1128 |
| 2022-11-28 | 20.91 | $20.84 | — |
| 2022-11-25 | 20.92 | $20.95 | — |
| 2022-11-23 | 20.90 | $20.95 | 150 |
| 2022-11-22 | 20.87 | $20.93 | 1529 |
| 2022-11-21 | 20.85 | $20.84 | 50 |
| 2022-11-18 | 20.83 | $20.87 | 6340 |
| 2022-11-17 | 20.81 | $20.84 | 1404 |
| 2022-11-16 | 20.80 | $20.87 | 4 |
| 2022-11-15 | 20.77 | $20.91 | 28 |
| 2022-11-14 | 20.73 | $20.84 | 2287 |
| 2022-11-11 | 20.70 | $20.93 | 64 |
| 2022-11-10 | 20.64 | $20.88 | 196 |
| 2022-11-09 | 20.58 | $20.54 | 577 |
| 2022-11-08 | 20.59 | $20.66 | 1213 |
| 2022-11-07 | 20.57 | $20.63 | 100 |
| 2022-11-04 | 20.56 | $20.56 | 3600 |
| 2022-11-03 | 20.55 | $20.49 | 6000 |
| 2022-11-02 | 20.57 | $20.55 | 3825 |
| 2022-11-01 | 20.57 | $20.67 | 2136 |
| 2022-10-31 | 20.54 | $20.70 | — |
| 2022-10-28 | 20.51 | $20.75 | 8037 |
| 2022-10-27 | 20.45 | $20.61 | — |
| 2022-10-26 | 20.43 | $20.65 | 93 |
| 2022-10-25 | 20.38 | $20.70 | — |
| 2022-10-24 | 20.33 | $20.59 | — |
| 2022-10-21 | 20.28 | $20.51 | 4850 |
| 2022-10-20 | 20.25 | $20.39 | 2100 |
| 2022-10-19 | 20.23 | $20.39 | 989 |
| 2022-10-18 | 20.22 | $20.43 | 68 |
| 2022-10-17 | 20.19 | $20.36 | 3390 |
| 2022-10-14 | 20.18 | $20.19 | — |
| 2022-10-13 | 20.20 | $20.34 | 1 |
| 2022-10-12 | 20.19 | $20.18 | 105 |
| 2022-10-11 | 20.22 | $20.18 | — |
| 2022-10-10 | 20.25 | $20.22 | 205 |
| 2022-10-07 | 20.29 | $20.24 | 4700 |
| 2022-10-06 | 20.32 | $20.44 | 8673 |
| 2022-10-05 | 20.32 | $20.50 | 3854 |
| 2022-10-04 | 20.30 | $20.51 | 6266 |
| 2022-10-03 | 20.29 | $20.32 | 637 |
| 2022-09-30 | 20.31 | $20.16 | 8900 |
| 2022-09-29 | 20.37 | $20.24 | 430 |
| 2022-09-28 | 20.43 | $20.40 | 152 |
| 2022-09-27 | 20.46 | $20.25 | 84 |
| 2022-09-26 | 20.53 | $20.29 | — |
| 2022-09-23 | 20.61 | $20.33 | 6244 |
| 2022-09-22 | 20.69 | $20.51 | 9900 |
| 2022-09-21 | 20.74 | $20.60 | — |
| 2022-09-20 | 20.79 | $20.68 | 2515 |
| 2022-09-19 | 20.83 | $20.75 | 2500 |
| 2022-09-16 | 20.86 | $20.68 | 1120 |
| 2022-09-15 | 20.91 | $20.74 | — |
| 2022-09-14 | 20.96 | $20.82 | — |
| 2022-09-13 | 20.99 | $20.81 | 319 |
| 2022-09-12 | 21.04 | $21.21 | 347 |
| 2022-09-09 | 21.01 | $21.11 | — |
| 2022-09-08 | 21.00 | $20.96 | — |
| 2022-09-07 | 21.01 | $20.92 | 4787 |
| 2022-09-06 | 21.04 | $20.75 | 70 |
| 2022-09-02 | 21.11 | $20.78 | 100 |
| 2022-09-01 | 21.18 | $20.87 | 92 |
| 2022-08-31 | 21.25 | $20.87 | 208 |
| 2022-08-30 | 21.33 | $20.91 | 1908 |
| 2022-08-29 | 21.40 | $21.03 | 729 |
| 2022-08-26 | 21.47 | $21.11 | — |
| 2022-08-25 | 21.53 | $21.44 | 92 |
| 2022-08-24 | 21.53 | $21.31 | 680 |
| 2022-08-23 | 21.55 | $21.28 | 2035 |
| 2022-08-22 | 21.59 | $21.29 | 392 |
| 2022-08-19 | 21.62 | $21.53 | — |
| 2022-08-18 | 21.61 | $21.65 | 396 |
| 2022-08-17 | 21.58 | $21.62 | — |
| 2022-08-16 | 21.54 | $21.70 | 45 |
| 2022-08-15 | 21.47 | $21.67 | — |
| 2022-08-12 | 21.40 | $21.61 | — |
| 2022-08-11 | 21.33 | $21.44 | 22 |
| 2022-08-10 | 21.28 | $21.44 | 300 |
| 2022-08-09 | 21.23 | $21.22 | — |
| 2022-08-08 | 21.21 | $21.27 | 500 |
| 2022-08-05 | 21.18 | $21.27 | 1922 |
| 2022-08-04 | 21.14 | $21.30 | 160 |
| 2022-08-03 | 21.08 | $21.32 | 489 |
| 2022-08-02 | 21.01 | $21.15 | 239 |
| 2022-08-01 | 20.97 | $21.21 | — |
| 2022-07-29 | 20.91 | $21.26 | 4003 |
| 2022-07-28 | 20.82 | $21.10 | 7916 |
| 2022-07-27 | 20.76 | $20.99 | 300 |
| 2022-07-26 | 20.70 | $20.76 | — |
| 2022-07-25 | 20.69 | $20.85 | 8000 |
| 2022-07-22 | 20.65 | $20.86 | 2000 |
| 2022-07-21 | 20.61 | $20.90 | 3631 |
| 2022-07-20 | 20.56 | $20.81 | 5650 |
| 2022-07-19 | 20.51 | $20.76 | 15514 |
| 2022-07-18 | 20.47 | $20.50 | 5408 |
| 2022-07-15 | 20.47 | $20.63 | 6700 |
| 2022-07-14 | 20.45 | $20.45 | 12368 |
| 2022-07-13 | 20.47 | $20.47 | 16609 |
| 2022-07-12 | 20.48 | $20.51 | 12468 |
| 2022-07-11 | 20.49 | $20.58 | 7420 |
| 2022-07-08 | 20.48 | $20.66 | 14816 |
| 2022-07-07 | 20.46 | $20.71 | — |
| 2022-07-06 | 20.43 | $20.58 | 3271 |
| 2022-07-05 | 20.42 | $20.55 | — |
| 2022-07-01 | 20.41 | $20.53 | 5571 |
| 2022-06-30 | 20.41 | $20.42 | 2250 |
| 2022-06-29 | 20.44 | $20.48 | 6502 |
| 2022-06-28 | 20.45 | $20.54 | — |
| 2022-06-27 | 20.46 | $20.70 | 139 |
| 2022-06-24 | 20.44 | $20.73 | 972 |
| 2022-06-23 | 20.40 | $20.48 | 100 |
| 2022-06-22 | 20.42 | $20.41 | 100 |
| 2022-06-21 | 20.46 | $20.39 | 18740 |
| 2022-06-17 | 20.51 | $20.19 | 4759 |
| 2022-06-16 | 20.60 | $20.14 | 367 |
| 2022-06-15 | 20.73 | $20.46 | 35 |
| 2022-06-14 | 20.81 | $20.31 | 7430 |
| 2022-06-13 | 20.93 | $20.38 | 254 |
| 2022-06-10 | 21.07 | $20.76 | 3594 |
| 2022-06-09 | 21.14 | $21.04 | 7905 |
| 2022-06-08 | 21.17 | $21.27 | 3657 |
| 2022-06-07 | 21.15 | $21.39 | 949 |
| 2022-06-06 | 21.11 | $21.29 | 2928 |
| 2022-06-03 | 21.08 | $21.27 | 26105 |
| 2022-06-02 | 21.05 | $21.39 | 13290 |
| 2022-06-01 | 20.99 | $21.26 | 2575 |
| 2022-05-31 | 20.94 | $21.29 | 9479 |
| 2022-05-27 | 20.89 | $21.36 | — |
| 2022-05-26 | 20.81 | $21.14 | 4244 |
| 2022-05-25 | 20.77 | $20.94 | 6682 |
| 2022-05-24 | 20.77 | $20.88 | 58856 |
| 2022-05-23 | 20.78 | $20.90 | — |
| 2022-05-20 | 20.79 | $20.71 | 829 |
| 2022-05-19 | 20.85 | $20.72 | 7928 |
| 2022-05-18 | 20.91 | $20.80 | 348182 |
| 2022-05-17 | 20.97 | $21.18 | 12886 |
| 2022-05-16 | 20.96 | $20.99 | 978 |
| 2022-05-13 | 20.99 | $21.03 | 20116 |
| 2022-05-12 | 21.02 | $20.75 | 2523 |
| 2022-05-11 | 21.11 | $20.78 | 3166 |
| 2022-05-10 | 21.21 | $20.95 | 1335 |
| 2022-05-09 | 21.29 | $20.93 | 500 |
| 2022-05-06 | 21.40 | $21.24 | 320 |
| 2022-05-05 | 21.45 | $21.28 | — |
| 2022-05-04 | 21.51 | $21.63 | 2082 |
| 2022-05-03 | 21.50 | $21.37 | — |
| 2022-05-02 | 21.55 | $21.31 | 400 |
| 2022-04-29 | 21.62 | $21.25 | — |
| 2022-04-28 | 21.71 | $21.61 | — |
| 2022-04-27 | 21.74 | $21.40 | 800 |
| 2022-04-26 | 21.83 | $21.40 | — |
| 2022-04-25 | 21.93 | $21.66 | — |
| 2022-04-22 | 21.98 | $21.62 | — |
| 2022-04-21 | 22.06 | $21.91 | — |
| 2022-04-20 | 22.09 | $22.05 | — |
| 2022-04-19 | 22.09 | $22.07 | — |
| 2022-04-18 | 22.09 | $21.92 | 3778 |
| 2022-04-14 | 22.12 | $21.92 | 1078 |
| 2022-04-13 | 22.15 | $22.04 | — |
| 2022-04-12 | 22.16 | $21.93 | 568 |
| 2022-04-11 | 22.19 | $21.96 | 5194 |
| 2022-04-08 | 22.23 | $22.11 | — |
| 2022-04-07 | 22.24 | $22.14 | 12578 |
| 2022-04-06 | 22.24 | $22.10 | 400 |
| 2022-04-05 | 22.25 | $22.18 | 11449 |
| 2022-04-04 | 22.24 | $22.30 | 9068 |
| 2022-04-01 | 22.20 | $22.23 | 3348 |
| 2022-03-31 | 22.18 | $22.26 | 827 |
| 2022-03-30 | 22.14 | $22.26 | 787 |
| 2022-03-29 | 22.10 | $22.22 | 24548 |
| 2022-03-28 | 22.05 | $22.22 | — |
| 2022-03-25 | 22.00 | $22.21 | 2004 |
| 2022-03-24 | 21.94 | $22.18 | 1260 |
| 2022-03-23 | 21.88 | $22.12 | 105 |
| 2022-03-22 | 21.81 | $22.15 | 37 |
| 2022-03-21 | 21.74 | $22.09 | — |
| 2022-03-18 | 21.66 | $22.06 | 24 |
| 2022-03-17 | 21.57 | $21.97 | 157 |
| 2022-03-16 | 21.50 | $21.84 | 6 |
| 2022-03-15 | 21.43 | $21.56 | — |
| 2022-03-14 | 21.42 | $21.27 | — |
| 2022-03-11 | 21.46 | $21.37 | 52 |
| 2022-03-10 | 21.50 | $21.53 | 2 |
| 2022-03-09 | 21.50 | $21.54 | — |
| 2022-03-08 | 21.50 | $21.24 | 423 |
| 2022-03-07 | 21.57 | $21.33 | — |
| 2022-03-04 | 21.63 | $21.62 | 130 |
| 2022-03-03 | 21.64 | $21.69 | — |
| 2022-03-02 | 21.63 | $21.74 | 11 |
| 2022-03-01 | 21.62 | $21.54 | — |
| 2022-02-28 | 21.64 | $21.71 | — |
| 2022-02-25 | 21.64 | $21.74 | — |
| 2022-02-24 | 21.62 | $21.54 | 1000 |
| 2022-02-23 | 21.65 | $21.37 | 2679 |
| 2022-02-22 | 21.72 | $21.55 | 110 |
| 2022-02-18 | 21.76 | $21.63 | 6 |
| 2022-02-17 | 21.79 | $21.69 | 3 |
| 2022-02-16 | 21.81 | $21.86 | 58607 |
| 2022-02-15 | 21.80 | $21.83 | 1018 |
| 2022-02-14 | 21.79 | $21.70 | 3698 |
| 2022-02-11 | 21.81 | $21.73 | 8 |
| 2022-02-10 | 21.83 | $21.86 | 9210 |
| 2022-02-09 | 21.82 | $21.98 | 13801 |
| 2022-02-08 | 21.79 | $21.90 | 822 |
| 2022-02-07 | 21.77 | $21.81 | 11420 |
| 2022-02-04 | 21.77 | $21.84 | 38 |
| 2022-02-03 | 21.75 | $21.78 | 14 |
| 2022-02-02 | 21.75 | $21.95 | 5726 |
| 2022-02-01 | 21.72 | $21.90 | 17739 |
| 2022-01-31 | 21.68 | $21.83 | 9407 |
| 2022-01-28 | 21.66 | $21.69 | 136 |
| 2022-01-27 | 21.67 | $21.50 | 25491 |
| 2022-01-26 | 21.71 | $21.48 | 13564 |
| 2022-01-25 | 21.77 | $21.54 | 228 |
| 2022-01-24 | 21.83 | $21.61 | 16 |
| 2022-01-21 | 21.88 | $21.62 | 2 |
| 2022-01-20 | 21.93 | $21.79 | 5608 |
| 2022-01-19 | 21.96 | $21.83 | 4 |
| 2022-01-18 | 21.99 | $21.86 | 14268 |
| 2022-01-14 | 22.01 | $21.97 | 986 |
| 2022-01-13 | 22.01 | $21.99 | 2497 |
| 2022-01-12 | 22.01 | $22.02 | 481 |
| 2022-01-11 | 22.00 | $22.00 | 97 |
| 2022-01-10 | 21.99 | $21.96 | 223 |
| 2022-01-07 | 22.00 | $21.95 | 3094 |
| 2022-01-06 | 22.00 | $21.95 | — |
| 2022-01-05 | 22.00 | $21.96 | 1 |
| 2022-01-04 | 22.00 | $22.03 | 165 |
| 2022-01-03 | 21.99 | $22.03 | 77 |
| 2021-12-31 | 21.97 | $22.00 | — |
| 2021-12-30 | 21.96 | $22.00 | 108 |
| 2021-12-29 | 21.94 | $22.02 | 12 |
| 2021-12-28 | 21.92 | $22.00 | 5 |
| 2021-12-27 | 21.89 | $21.99 | 71 |
| 2021-12-23 | 21.87 | $21.94 | 227 |
| 2021-12-22 | 21.85 | $21.92 | 50 |
| 2021-12-21 | 21.83 | $21.86 | 228 |
| 2021-12-20 | 21.83 | $21.77 | 101 |
| 2021-12-17 | 21.84 | $21.82 | 6 |
| 2021-12-16 | 21.84 | $21.87 | 76 |
| 2021-12-15 | 21.83 | $21.91 | 174 |
| 2021-12-14 | 21.81 | $21.82 | 11 |
| 2021-12-13 | 21.81 | $21.86 | 34 |
| 2021-12-10 | 21.79 | $21.89 | 64 |
| 2021-12-09 | 21.77 | $21.84 | 228 |
| 2021-12-08 | 21.76 | $21.87 | — |
| 2021-12-07 | 21.74 | $21.85 | 966 |
| 2021-12-06 | 21.71 | $21.72 | 42 |
| 2021-12-03 | 21.72 | $21.62 | 9147 |
| 2021-12-02 | 21.74 | $21.65 | 295 |
| 2021-12-01 | 21.76 | $21.64 | 10608 |
| 2021-11-30 | 21.79 | $21.71 | 494 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.44
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.15
Average
24.19
Maximum
30.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 30.44 | $30.45 | 7 |
| 2026-08-10 | 30.41 | $30.45 | 100 |
| 2026-08-07 | 30.37 | $30.44 | 110 |
| 2026-08-06 | 30.33 | $30.40 | 100 |
| 2026-08-05 | 30.28 | $30.41 | 100 |
| 2026-08-04 | 30.23 | $30.41 | 100 |
| 2026-08-03 | 30.16 | $30.29 | 100 |
| 2026-07-31 | 30.11 | $30.20 | 127 |
| 2026-07-30 | 30.08 | $30.12 | 200 |
| 2026-07-29 | 30.07 | $30.01 | 200 |
| 2026-07-28 | 30.09 | $30.11 | 207 |
| 2026-07-27 | 30.08 | $30.05 | 100 |
| 2026-07-24 | 30.09 | $30.04 | 100 |
| 2026-07-23 | 30.10 | $30.00 | 106 |
| 2026-07-22 | 30.13 | $30.12 | 100 |
| 2026-07-21 | 30.12 | $30.12 | 100 |
| 2026-07-20 | 30.12 | $30.06 | 110 |
| 2026-07-17 | 30.13 | $30.06 | 100 |
| 2026-07-16 | 30.14 | $30.13 | 500 |
| 2026-07-15 | 30.13 | $30.17 | 100 |
| 2026-07-14 | 30.10 | $30.13 | 100 |
| 2026-07-13 | 30.08 | $30.08 | 100 |
| 2026-07-10 | 30.07 | $30.13 | 100 |
| 2026-07-09 | 30.05 | $30.12 | 1306 |
| 2026-07-08 | 30.02 | $30.05 | 100 |
| 2026-07-07 | 30.00 | $30.07 | 100 |
| 2026-07-06 | 29.97 | $30.09 | 209 |
| 2026-07-02 | 29.93 | $30.01 | 100 |
| 2026-07-01 | 29.91 | $30.01 | 100 |
| 2026-06-30 | 29.88 | $30.02 | 100 |
| 2026-06-29 | 29.84 | $29.95 | 410 |
| 2026-06-26 | 29.81 | $29.68 | 2600 |
| 2026-06-25 | 29.86 | $29.86 | 807 |
| 2026-06-24 | 29.87 | $29.83 | 807 |
| 2026-06-23 | 29.89 | $29.85 | 807 |
| 2026-06-22 | 29.91 | $29.95 | 807 |
| 2026-06-18 | 29.90 | $29.96 | 3222 |
| 2026-06-17 | 29.88 | $29.87 | 25151 |
| 2026-06-16 | 29.89 | $30.01 | 25200 |
| 2026-06-15 | 29.86 | $30.03 | 1200 |
| 2026-06-12 | 29.81 | $29.87 | 2692 |
| 2026-06-11 | 29.80 | $29.66 | 2700 |
| 2026-06-10 | 29.85 | $29.67 | 100 |
| 2026-06-09 | 29.91 | $29.81 | 300 |
| 2026-06-08 | 29.95 | $29.84 | 103 |
| 2026-06-05 | 29.97 | $29.81 | 200 |
| 2026-06-04 | 30.01 | $30.00 | 200 |
| 2026-06-03 | 30.00 | $29.98 | 200 |
| 2026-06-02 | 29.99 | $30.00 | 544 |
| 2026-06-01 | 29.97 | $29.99 | 1836 |
| 2026-05-29 | 29.95 | $29.98 | 1020 |
| 2026-05-28 | 29.92 | $29.93 | 5 |
| 2026-05-27 | 29.90 | $29.90 | 100 |
| 2026-05-26 | 29.88 | $29.90 | 1413 |
| 2026-05-22 | 29.86 | $29.83 | 6100 |
| 2026-05-21 | 29.85 | $29.78 | 600 |
| 2026-05-20 | 29.85 | $29.79 | 3600 |
| 2026-05-19 | 29.84 | $29.74 | 100 |
| 2026-05-18 | 29.85 | $29.75 | 100 |
| 2026-05-15 | 29.86 | $29.75 | 400 |
| 2026-05-14 | 29.86 | $29.81 | 400 |
| 2026-05-13 | 29.84 | $29.78 | 2219 |
| 2026-05-12 | 29.82 | $29.74 | 606 |
| 2026-05-11 | 29.80 | $29.74 | 100 |
| 2026-05-08 | 29.78 | $29.74 | 1300 |
| 2026-05-07 | 29.75 | $29.69 | 1635 |
| 2026-05-06 | 29.72 | $29.69 | 1102 |
| 2026-05-05 | 29.68 | $29.60 | 1600 |
| 2026-05-04 | 29.66 | $29.51 | 1100 |
| 2026-05-01 | 29.66 | $29.58 | 3300 |
| 2026-04-30 | 29.63 | $29.55 | 1210 |
| 2026-04-29 | 29.61 | $29.41 | 156 |
| 2026-04-28 | 29.61 | $29.44 | 1126 |
| 2026-04-27 | 29.60 | $29.47 | 3220 |
| 2026-04-24 | 29.58 | $29.49 | 3220 |
| 2026-04-23 | 29.53 | $29.38 | 7930 |
| 2026-04-22 | 29.51 | $29.43 | 3215 |
| 2026-04-21 | 29.46 | $29.35 | 1200 |
| 2026-04-20 | 29.41 | $29.39 | 1900 |
| 2026-04-17 | 29.34 | $29.42 | 187 |
| 2026-04-16 | 29.24 | $29.29 | 610 |
| 2026-04-15 | 29.16 | $29.26 | 710 |
| 2026-04-14 | 29.06 | $29.21 | 300 |
| 2026-04-13 | 28.94 | $29.10 | 1508 |
| 2026-04-10 | 28.84 | $28.99 | 1800 |
| 2026-04-09 | 28.74 | $29.00 | 600 |
| 2026-04-08 | 28.61 | $28.89 | 746 |
| 2026-04-07 | 28.49 | $28.58 | 842 |
| 2026-04-06 | 28.44 | $28.58 | 227 |
| 2026-04-02 | 28.38 | $28.52 | 227 |
| 2026-04-01 | 28.32 | $28.39 | 21042 |
| 2026-03-31 | 28.28 | $28.42 | 206 |
| 2026-03-30 | 28.23 | $28.25 | 2031 |
| 2026-03-27 | 28.22 | $28.14 | 1209 |
| 2026-03-26 | 28.25 | $28.22 | 200 |
| 2026-03-25 | 28.25 | $28.34 | 200 |
| 2026-03-24 | 28.22 | $28.22 | 3338 |
| 2026-03-23 | 28.22 | $28.26 | 144 |
| 2026-03-20 | 28.20 | $28.12 | 144 |
| 2026-03-19 | 28.23 | $28.24 | 144 |
| 2026-03-18 | 28.22 | $28.23 | 144 |
| 2026-03-17 | 28.21 | $28.28 | 8000 |
| 2026-03-16 | 28.19 | $28.25 | 200 |
| 2026-03-13 | 28.16 | $28.13 | 238 |
| 2026-03-12 | 28.17 | $28.14 | 200 |
| 2026-03-11 | 28.18 | $28.21 | 800 |
| 2026-03-10 | 28.17 | $28.19 | 560 |
| 2026-03-09 | 28.17 | $28.15 | 600 |
| 2026-03-06 | 28.17 | $28.09 | 200 |
| 2026-03-05 | 28.19 | $28.17 | 1600 |
| 2026-03-04 | 28.19 | $28.21 | 600 |
| 2026-03-03 | 28.18 | $28.15 | 112 |
| 2026-03-02 | 28.19 | $28.19 | 109 |
| 2026-02-27 | 28.18 | $28.18 | 100 |
| 2026-02-26 | 28.18 | $28.21 | 100 |
| 2026-02-25 | 28.16 | $28.22 | 200 |
| 2026-02-24 | 28.14 | $28.18 | 633 |
| 2026-02-23 | 28.12 | $28.13 | 3600 |
| 2026-02-20 | 28.11 | $28.09 | 2700 |
| 2026-02-19 | 28.12 | $28.12 | 936 |
| 2026-02-18 | 28.11 | $28.14 | 331 |
| 2026-02-17 | 28.10 | $28.11 | 331 |
| 2026-02-13 | 28.10 | $28.07 | 17 |
| 2026-02-12 | 28.10 | $28.08 | 288 |
| 2026-02-11 | 28.11 | $28.14 | — |
| 2026-02-10 | 28.10 | $28.14 | 300 |
| 2026-02-09 | 28.08 | $28.14 | 2765 |
| 2026-02-06 | 28.06 | $28.02 | 2800 |
| 2026-02-05 | 28.07 | $27.99 | 200 |
| 2026-02-04 | 28.09 | $28.05 | 2382 |
| 2026-02-03 | 28.09 | $28.09 | 9879 |
| 2026-02-02 | 28.09 | $28.02 | 9900 |
| 2026-01-30 | 28.11 | $28.09 | 2146 |
| 2026-01-29 | 28.10 | $28.12 | 2146 |
| 2026-01-28 | 28.09 | $28.12 | 947 |
| 2026-01-27 | 28.07 | $28.08 | 1401 |
| 2026-01-26 | 28.05 | $28.08 | 3100 |
| 2026-01-23 | 28.04 | $28.05 | 300 |
| 2026-01-22 | 28.03 | $28.00 | 2821 |
| 2026-01-21 | 28.03 | $28.01 | 2557 |
| 2026-01-20 | 28.02 | $27.93 | 2600 |
| 2026-01-16 | 28.05 | $28.02 | 9 |
| 2026-01-15 | 28.04 | $28.01 | 9 |
| 2026-01-14 | 28.04 | $28.00 | 100 |
| 2026-01-13 | 28.04 | $28.00 | 100 |
| 2026-01-12 | 28.04 | $28.03 | 489 |
| 2026-01-09 | 28.02 | $28.01 | 489 |
| 2026-01-08 | 28.01 | $27.99 | 500 |
| 2026-01-07 | 28.00 | $27.98 | 448 |
| 2026-01-06 | 27.99 | $27.99 | 448 |
| 2026-01-05 | 27.97 | $27.94 | 543501 |
| 2026-01-02 | 27.96 | $27.91 | 543601 |
| 2025-12-31 | 27.96 | $27.89 | 1004 |
| 2025-12-30 | 27.96 | $27.94 | 113 |
| 2025-12-29 | 27.95 | $27.95 | 223 |
| 2025-12-26 | 27.93 | $27.94 | 2600 |
| 2025-12-24 | 27.91 | $27.93 | 210 |
| 2025-12-23 | 27.88 | $27.92 | 2905 |
| 2025-12-22 | 27.84 | $27.86 | 21104 |
| 2025-12-19 | 27.82 | $27.87 | 2177 |
| 2025-12-18 | 27.79 | $27.77 | 2200 |
| 2025-12-17 | 27.78 | $27.72 | 500 |
| 2025-12-16 | 27.78 | $27.73 | 2546 |
| 2025-12-15 | 27.78 | $27.74 | 4100 |
| 2025-12-12 | 27.77 | $27.74 | 1467 |
| 2025-12-11 | 27.77 | $27.79 | 1500 |
| 2025-12-10 | 27.74 | $27.77 | 404 |
| 2025-12-09 | 27.71 | $27.73 | 2844 |
| 2025-12-08 | 27.69 | $27.69 | 2844 |
| 2025-12-05 | 27.67 | $27.74 | 2844 |
| 2025-12-04 | 27.63 | $27.68 | 3803 |
| 2025-12-03 | 27.60 | $27.70 | 3803 |
| 2025-12-02 | 27.56 | $27.59 | 3803 |
| 2025-12-01 | 27.55 | $27.67 | 422 |
| 2025-11-28 | 27.50 | $27.64 | 200 |
| 2025-11-26 | 27.45 | $27.60 | 500 |
| 2025-11-25 | 27.41 | $27.56 | 500 |
| 2025-11-24 | 27.37 | $27.49 | 400 |
| 2025-11-21 | 27.34 | $27.34 | 3800 |
| 2025-11-20 | 27.35 | $27.25 | 8900 |
| 2025-11-19 | 27.40 | $27.36 | 500 |
| 2025-11-18 | 27.42 | $27.33 | 426 |
| 2025-11-17 | 27.46 | $27.38 | 426 |
| 2025-11-14 | 27.49 | $27.45 | 2537 |
| 2025-11-13 | 27.51 | $27.41 | 3272 |
| 2025-11-12 | 27.54 | $27.56 | 3300 |
| 2025-11-11 | 27.53 | $27.56 | 20523 |
| 2025-11-10 | 27.51 | $27.59 | 4537 |
| 2025-11-07 | 27.49 | $27.41 | 6900 |
| 2025-11-06 | 27.51 | $27.42 | 1100 |
| 2025-11-05 | 27.54 | $27.50 | 3000 |
| 2025-11-04 | 27.54 | $27.48 | 2146 |
| 2025-11-03 | 27.56 | $27.52 | 4405 |
| 2025-10-31 | 27.56 | $27.53 | 123 |
| 2025-10-30 | 27.55 | $27.51 | 1468 |
| 2025-10-29 | 27.56 | $27.56 | 1500 |
| 2025-10-28 | 27.54 | $27.57 | 1012 |
| 2025-10-27 | 27.52 | $27.66 | 1203 |
| 2025-10-24 | 27.46 | $27.54 | 436 |
| 2025-10-23 | 27.43 | $27.49 | 227 |
| 2025-10-22 | 27.41 | $27.43 | 514 |
| 2025-10-21 | 27.40 | $27.47 | 311 |
| 2025-10-20 | 27.37 | $27.45 | 563 |
| 2025-10-17 | 27.34 | $27.36 | 600 |
| 2025-10-16 | 27.34 | $27.27 | 400 |
| 2025-10-15 | 27.37 | $27.34 | 300 |
| 2025-10-14 | 27.38 | $27.33 | 102 |
| 2025-10-13 | 27.39 | $27.36 | 23036 |
| 2025-10-10 | 27.39 | $27.27 | 23036 |
| 2025-10-09 | 27.43 | $27.39 | 5231 |
| 2025-10-08 | 27.43 | $27.43 | — |
| 2025-10-07 | 27.42 | $27.40 | — |
| 2025-10-06 | 27.41 | $27.42 | — |
| 2025-10-03 | 27.40 | $27.40 | — |
| 2025-10-02 | 27.38 | $27.39 | 8000 |
| 2025-10-01 | 27.37 | $27.38 | 8000 |
| 2025-09-30 | 27.36 | $27.38 | 65 |
| 2025-09-29 | 27.34 | $27.35 | 100 |
| 2025-09-26 | 27.32 | $27.30 | 100 |
| 2025-09-25 | 27.32 | $27.27 | 100 |
| 2025-09-24 | 27.33 | $27.31 | 6648 |
| 2025-09-23 | 27.32 | $27.25 | 11649 |
| 2025-09-22 | 27.33 | $27.34 | 16100 |
| 2025-09-19 | 27.31 | $27.32 | — |
| 2025-09-18 | 27.29 | $27.31 | 879 |
| 2025-09-17 | 27.27 | $27.26 | 900 |
| 2025-09-16 | 27.26 | $27.28 | 52405 |
| 2025-09-15 | 27.24 | $27.28 | — |
| 2025-09-12 | 27.22 | $27.26 | 2800 |
| 2025-09-11 | 27.19 | $27.22 | 1700 |
| 2025-09-10 | 27.17 | $27.21 | 1800 |
| 2025-09-09 | 27.15 | $27.18 | 317 |
| 2025-09-08 | 27.13 | $27.17 | — |
| 2025-09-05 | 27.11 | $27.13 | — |
| 2025-09-04 | 27.09 | $27.13 | — |
| 2025-09-03 | 27.08 | $27.05 | 600 |
| 2025-09-02 | 27.08 | $27.02 | 3100 |
| 2025-08-29 | 27.09 | $27.08 | 200 |
| 2025-08-28 | 27.08 | $27.09 | 700 |
| 2025-08-27 | 27.06 | $27.09 | — |
| 2025-08-26 | 27.05 | $27.07 | 700 |
| 2025-08-25 | 27.03 | $27.06 | 4907 |
| 2025-08-22 | 27.01 | $27.06 | 100 |
| 2025-08-21 | 26.99 | $26.90 | 2000 |
| 2025-08-20 | 27.01 | $26.96 | — |
| 2025-08-19 | 27.01 | $26.99 | 3941 |
| 2025-08-18 | 27.01 | $27.03 | 1200 |
| 2025-08-15 | 26.99 | $27.02 | 2530 |
| 2025-08-14 | 26.97 | $27.01 | 3926 |
| 2025-08-13 | 26.94 | $27.04 | 100 |
| 2025-08-12 | 26.90 | $26.98 | 700 |
| 2025-08-11 | 26.86 | $26.86 | 2104 |
| 2025-08-08 | 26.86 | $26.91 | 500 |
| 2025-08-07 | 26.84 | $26.84 | 1400 |
| 2025-08-06 | 26.84 | $26.85 | 638 |
| 2025-08-05 | 26.83 | $26.77 | 3300 |
| 2025-08-04 | 26.84 | $26.83 | 200 |
| 2025-08-01 | 26.83 | $26.69 | — |
| 2025-07-31 | 26.87 | $26.79 | 600 |
| 2025-07-30 | 26.88 | $26.82 | 8212 |
| 2025-07-29 | 26.88 | $26.84 | 3600 |
| 2025-07-28 | 26.88 | $26.89 | 200 |
| 2025-07-25 | 26.85 | $26.87 | 7600 |
| 2025-07-24 | 26.83 | $26.84 | 13100 |
| 2025-07-23 | 26.81 | $26.83 | 601 |
| 2025-07-22 | 26.78 | $26.75 | 121 |
| 2025-07-21 | 26.77 | $26.76 | 112 |
| 2025-07-18 | 26.75 | $26.73 | 112 |
| 2025-07-17 | 26.74 | $26.71 | 200 |
| 2025-07-16 | 26.72 | $26.67 | 2400 |
| 2025-07-15 | 26.72 | $26.62 | 1294 |
| 2025-07-14 | 26.73 | $26.69 | 1523 |
| 2025-07-11 | 26.71 | $26.68 | 1800 |
| 2025-07-10 | 26.69 | $26.66 | 52200 |
| 2025-07-09 | 26.67 | $26.67 | 4880 |
| 2025-07-08 | 26.64 | $26.56 | 4900 |
| 2025-07-07 | 26.63 | $26.58 | 835 |
| 2025-07-03 | 26.61 | $26.67 | 1921 |
| 2025-07-02 | 26.56 | $26.57 | 3000 |
| 2025-07-01 | 26.53 | $26.55 | 4500 |
| 2025-06-30 | 26.49 | $26.54 | 5438 |
| 2025-06-27 | 26.44 | $26.51 | 306 |
| 2025-06-26 | 26.39 | $26.42 | 22000 |
| 2025-06-25 | 26.36 | $26.40 | 315 |
| 2025-06-24 | 26.32 | $26.40 | 1614 |
| 2025-06-23 | 26.27 | $26.27 | 500 |
| 2025-06-20 | 26.25 | $26.16 | 12100 |
| 2025-06-18 | 26.26 | $26.15 | 30141 |
| 2025-06-17 | 26.27 | $26.12 | 23547 |
| 2025-06-16 | 26.29 | $26.24 | 15000 |
| 2025-06-13 | 26.27 | $26.13 | 1000 |
| 2025-06-12 | 26.28 | $26.26 | 122 |
| 2025-06-11 | 26.25 | $26.22 | 32500 |
| 2025-06-10 | 26.23 | $26.24 | — |
| 2025-06-09 | 26.18 | $26.19 | 739 |
| 2025-06-06 | 26.14 | $26.16 | 65900 |
| 2025-06-05 | 26.10 | $25.81 | 300 |
| 2025-06-04 | 26.16 | $26.07 | 1029 |
| 2025-06-03 | 26.14 | $26.07 | 4230 |
| 2025-06-02 | 26.11 | $26.04 | 28219 |
| 2025-05-30 | 26.09 | $25.92 | 103900 |
| 2025-05-29 | 26.09 | $25.93 | 171400 |
| 2025-05-28 | 26.09 | $25.94 | 12831 |
| 2025-05-27 | 26.08 | $25.99 | 113 |
| 2025-05-23 | 26.05 | $25.77 | 56900 |
| 2025-05-22 | 26.07 | $25.85 | 120224 |
| 2025-05-21 | 26.07 | $25.82 | 5300 |
| 2025-05-20 | 26.08 | $25.77 | — |
| 2025-05-19 | 26.09 | $26.02 | 2810 |
| 2025-05-16 | 26.03 | $26.04 | — |
| 2025-05-15 | 25.94 | $25.96 | — |
| 2025-05-14 | 25.85 | $25.92 | 3923 |
| 2025-05-13 | 25.75 | $25.89 | 63400 |
| 2025-05-12 | 25.63 | $25.81 | 14700 |
| 2025-05-09 | 25.50 | $25.44 | 609 |
| 2025-05-08 | 25.46 | $25.44 | 13736 |
| 2025-05-07 | 25.41 | $25.36 | 900 |
| 2025-05-06 | 25.37 | $25.34 | 84019 |
| 2025-05-05 | 25.33 | $25.41 | 26937 |
| 2025-05-02 | 25.25 | $25.49 | 4437 |
| 2025-05-01 | 25.13 | $25.34 | 51727 |
| 2025-04-30 | 25.03 | $25.27 | 700 |
| 2025-04-29 | 24.92 | $25.24 | 30335 |
| 2025-04-28 | 24.81 | $25.13 | 1341 |
| 2025-04-25 | 24.70 | $25.08 | 14700 |
| 2025-04-24 | 24.59 | $25.04 | 300 |
| 2025-04-23 | 24.47 | $24.79 | 700 |
| 2025-04-22 | 24.40 | $24.60 | 3704 |
| 2025-04-21 | 24.39 | $24.35 | 10032 |
| 2025-04-17 | 24.46 | $24.57 | 34028 |
| 2025-04-16 | 24.48 | $24.54 | 9211 |
| 2025-04-15 | 24.52 | $24.85 | 3907 |
| 2025-04-14 | 24.47 | $24.88 | 23844 |
| 2025-04-11 | 24.41 | $24.74 | 34135 |
| 2025-04-10 | 24.39 | $24.58 | 69400 |
| 2025-04-09 | 24.42 | $24.97 | 161708 |
| 2025-04-08 | 24.34 | $23.85 | 25500 |
| 2025-04-07 | 24.60 | $24.14 | 115533 |
| 2025-04-04 | 24.85 | $24.07 | 14700 |
| 2025-04-03 | 25.17 | $24.83 | 4006 |
| 2025-04-02 | 25.32 | $25.42 | 10000 |
| 2025-04-01 | 25.33 | $25.33 | 30200 |
| 2025-03-31 | 25.37 | $25.32 | 113700 |
| 2025-03-28 | 25.43 | $25.17 | 388744 |
| 2025-03-27 | 25.55 | $25.69 | 108 |
| 2025-03-26 | 25.53 | $25.72 | 100 |
| 2025-03-25 | 25.50 | $26.01 | — |
| 2025-03-24 | 25.38 | $26.02 | 132 |
| 2025-03-21 | 25.24 | $25.55 | 111 |
| 2025-03-20 | 25.22 | $25.55 | 144 |
| 2025-03-19 | 25.20 | $25.61 | 106 |
| 2025-03-18 | 25.16 | $25.33 | 100 |
| 2025-03-17 | 25.21 | $25.62 | 106 |
| 2025-03-14 | 25.19 | $25.45 | 204 |
| 2025-03-13 | 25.23 | $24.93 | 229 |
| 2025-03-12 | 25.45 | $25.29 | 400 |
| 2025-03-11 | 25.61 | $25.11 | 2300 |
| 2025-03-10 | 25.87 | $25.38 | 400 |
| 2025-03-07 | 26.10 | $26.03 | 1733 |
| 2025-03-06 | 26.18 | $25.89 | 313 |
| 2025-03-05 | 26.33 | $26.24 | 2400 |
| 2025-03-04 | 26.41 | $26.05 | 1140 |
| 2025-03-03 | 26.56 | $26.28 | 1346 |
| 2025-02-28 | 26.68 | $26.68 | 123 |
| 2025-02-27 | 26.70 | $26.30 | 3100 |
| 2025-02-26 | 26.84 | $26.65 | 100 |
| 2025-02-25 | 26.90 | $26.69 | 239 |
| 2025-02-24 | 26.96 | $26.78 | 133 |
| 2025-02-21 | 27.00 | $26.79 | 2200 |
| 2025-02-20 | 27.05 | $27.03 | 2206 |
| 2025-02-19 | 27.03 | $27.05 | 8601 |
| 2025-02-18 | 27.00 | $27.07 | — |
| 2025-02-14 | 26.96 | $26.98 | 2148 |
| 2025-02-13 | 26.92 | $26.96 | 2200 |
| 2025-02-12 | 26.89 | $26.84 | 100 |
| 2025-02-11 | 26.89 | $26.90 | — |
| 2025-02-10 | 26.86 | $26.86 | 237 |
| 2025-02-07 | 26.84 | $26.78 | — |
| 2025-02-06 | 26.84 | $26.85 | 200 |
| 2025-02-05 | 26.82 | $26.79 | 427 |
| 2025-02-04 | 26.81 | $26.75 | 600 |
| 2025-02-03 | 26.80 | $26.67 | 200 |
| 2025-01-31 | 26.82 | $26.77 | — |
| 2025-01-30 | 26.81 | $26.84 | 100 |
| 2025-01-29 | 26.77 | $26.73 | 800 |
| 2025-01-28 | 26.75 | $26.75 | 9441 |
| 2025-01-27 | 26.72 | $26.63 | 100 |
| 2025-01-24 | 26.73 | $26.88 | — |
| 2025-01-23 | 26.65 | $26.87 | 100 |
| 2025-01-22 | 26.56 | $26.84 | — |
| 2025-01-21 | 26.45 | $26.75 | 11300 |
| 2025-01-17 | 26.35 | $26.62 | 100 |
| 2025-01-16 | 26.27 | $26.45 | 100 |
| 2025-01-15 | 26.23 | $26.45 | 2735 |
| 2025-01-14 | 26.18 | $26.16 | 1614 |
| 2025-01-13 | 26.21 | $26.15 | — |
| 2025-01-10 | 26.25 | $26.11 | 107 |
| 2025-01-08 | 26.31 | $26.34 | 405 |
| 2025-01-07 | 26.32 | $26.27 | 32700 |
| 2025-01-06 | 26.34 | $26.49 | 100 |
| 2025-01-03 | 26.31 | $26.43 | — |
| 2025-01-02 | 26.29 | $26.20 | 729 |
| 2024-12-31 | 26.34 | $26.17 | 2415 |
| 2024-12-30 | 26.41 | $26.32 | 1210 |
| 2024-12-27 | 26.44 | $26.43 | — |
| 2024-12-26 | 26.45 | $26.57 | — |
| 2024-12-24 | 26.42 | $26.55 | 1546 |
| 2024-12-23 | 26.38 | $26.43 | 500 |
| 2024-12-20 | 26.38 | $26.28 | 37519 |
| 2024-12-19 | 26.42 | $26.12 | 100 |
| 2024-12-18 | 26.53 | $26.20 | 3800 |
| 2024-12-17 | 26.62 | $26.52 | 2248 |
| 2024-12-16 | 26.64 | $26.61 | — |
| 2024-12-13 | 26.63 | $26.57 | — |
| 2024-12-12 | 26.63 | $26.56 | — |
| 2024-12-11 | 26.63 | $26.61 | — |
| 2024-12-10 | 26.61 | $26.52 | — |
| 2024-12-09 | 26.61 | $26.54 | 100 |
| 2024-12-06 | 26.61 | $26.60 | — |
| 2024-12-05 | 26.58 | $26.57 | — |
| 2024-12-04 | 26.55 | $26.59 | — |
| 2024-12-03 | 26.51 | $26.54 | 100 |
| 2024-12-02 | 26.47 | $26.52 | — |
| 2024-11-29 | 26.43 | $26.50 | 100 |
| 2024-11-27 | 26.38 | $26.35 | 4622 |
| 2024-11-26 | 26.36 | $26.45 | — |
| 2024-11-25 | 26.31 | $26.38 | — |
| 2024-11-22 | 26.27 | $26.32 | 100 |
| 2024-11-21 | 26.24 | $26.17 | 4700 |
| 2024-11-20 | 26.24 | $26.16 | 100 |
| 2024-11-19 | 26.25 | $26.17 | 100 |
| 2024-11-18 | 26.25 | $26.22 | 243 |
| 2024-11-15 | 26.23 | $26.05 | 100 |
| 2024-11-14 | 26.26 | $26.24 | 100 |
| 2024-11-13 | 26.24 | $26.30 | — |
| 2024-11-12 | 26.19 | $26.28 | 100 |
| 2024-11-11 | 26.13 | $26.31 | — |
| 2024-11-08 | 26.05 | $26.30 | — |
| 2024-11-07 | 25.95 | $26.25 | — |
| 2024-11-06 | 25.85 | $26.16 | 3000 |
| 2024-11-05 | 25.75 | $25.79 | 4825 |
| 2024-11-04 | 25.74 | $25.60 | — |
| 2024-11-01 | 25.80 | $25.64 | — |
| 2024-10-31 | 25.85 | $25.61 | — |
| 2024-10-30 | 25.92 | $25.87 | — |
| 2024-10-29 | 25.93 | $25.91 | — |
| 2024-10-28 | 25.92 | $25.89 | 100 |
| 2024-10-25 | 25.92 | $25.83 | — |
| 2024-10-24 | 25.93 | $25.85 | 126 |
| 2024-10-23 | 25.93 | $25.80 | 300 |
| 2024-10-22 | 25.96 | $25.94 | — |
| 2024-10-21 | 25.93 | $25.90 | — |
| 2024-10-18 | 25.92 | $25.94 | — |
| 2024-10-17 | 25.88 | $25.88 | 200 |
| 2024-10-16 | 25.85 | $25.80 | 2529 |
| 2024-10-15 | 25.84 | $25.81 | — |
| 2024-10-14 | 25.83 | $25.92 | — |
| 2024-10-11 | 25.77 | $25.80 | — |
| 2024-10-10 | 25.73 | $25.73 | 100 |
| 2024-10-09 | 25.71 | $25.76 | 200 |
| 2024-10-08 | 25.66 | $25.59 | 2539 |
| 2024-10-07 | 25.66 | $25.50 | — |
| 2024-10-04 | 25.69 | $25.66 | — |
| 2024-10-03 | 25.67 | $25.51 | 100 |
| 2024-10-02 | 25.69 | $25.55 | 100 |
| 2024-10-01 | 25.70 | $25.55 | 1430 |
| 2024-09-30 | 25.70 | $25.69 | — |
| 2024-09-27 | 25.66 | $25.62 | 100 |
| 2024-09-26 | 25.63 | $25.64 | — |
| 2024-09-25 | 25.58 | $25.58 | 5000 |
| 2024-09-24 | 25.53 | $25.60 | 100 |
| 2024-09-23 | 25.47 | $25.56 | — |
| 2024-09-20 | 25.40 | $25.51 | 119 |
| 2024-09-19 | 25.33 | $25.56 | 12300 |
| 2024-09-18 | 25.23 | $25.30 | 1800 |
| 2024-09-17 | 25.19 | $25.28 | 2044 |
| 2024-09-16 | 25.14 | $25.29 | 100 |
| 2024-09-13 | 25.07 | $25.26 | 14228 |
| 2024-09-12 | 25.00 | $25.13 | 2426 |
| 2024-09-11 | 24.95 | $25.03 | 1000 |
| 2024-09-10 | 24.93 | $24.86 | — |
| 2024-09-09 | 24.95 | $24.78 | — |
| 2024-09-06 | 25.00 | $24.61 | 206 |
| 2024-09-05 | 25.11 | $24.86 | 3516 |
| 2024-09-04 | 25.17 | $24.93 | 100 |
| 2024-09-03 | 25.22 | $24.95 | 100 |
| 2024-08-30 | 25.26 | $25.29 | — |
| 2024-08-29 | 25.21 | $25.12 | 100 |
| 2024-08-28 | 25.20 | $25.09 | 2642 |
| 2024-08-27 | 25.19 | $25.22 | 1249 |
| 2024-08-26 | 25.13 | $25.17 | 103 |
| 2024-08-23 | 25.07 | $25.21 | 2400 |
| 2024-08-22 | 24.98 | $25.02 | 418 |
| 2024-08-21 | 24.93 | $25.17 | — |
| 2024-08-20 | 24.83 | $25.07 | 5326 |
| 2024-08-19 | 24.72 | $25.11 | 100 |
| 2024-08-16 | 24.59 | $25.02 | 3000 |
| 2024-08-15 | 24.45 | $24.90 | 5432 |
| 2024-08-14 | 24.31 | $24.68 | 512 |
| 2024-08-13 | 24.22 | $24.60 | 100 |
| 2024-08-12 | 24.14 | $24.33 | — |
| 2024-08-09 | 24.13 | $24.34 | 100 |
| 2024-08-08 | 24.12 | $24.21 | 32100 |
| 2024-08-07 | 24.15 | $23.93 | 3300 |
| 2024-08-06 | 24.28 | $24.09 | 100 |
| 2024-08-05 | 24.38 | $23.94 | 100 |
| 2024-08-02 | 24.56 | $24.34 | 100 |
| 2024-08-01 | 24.66 | $24.57 | 5701 |
| 2024-07-31 | 24.70 | $24.83 | 100 |
| 2024-07-30 | 24.67 | $24.60 | 103 |
| 2024-07-29 | 24.71 | $24.65 | 100 |
| 2024-07-26 | 24.73 | $24.61 | 100 |
| 2024-07-25 | 24.78 | $24.48 | 100 |
| 2024-07-24 | 24.87 | $24.53 | 125 |
| 2024-07-23 | 24.98 | $24.88 | 700 |
| 2024-07-22 | 24.98 | $24.88 | 8236 |
| 2024-07-19 | 24.99 | $24.73 | 2 |
| 2024-07-18 | 25.05 | $24.84 | 3 |
| 2024-07-16 | 25.08 | $25.16 | 2 |
| 2024-07-12 | 25.01 | $25.04 | 205 |
| 2024-07-10 | 24.96 | $25.03 | 2894 |
| 2024-07-08 | 24.90 | $24.94 | 463 |
| 2024-07-05 | 24.85 | $24.91 | 2 |
| 2024-07-03 | 24.79 | $24.82 | 100 |
| 2024-07-02 | 24.75 | $24.77 | 474 |
| 2024-07-01 | 24.72 | $24.65 | 109 |
| 2024-06-28 | 24.71 | $24.61 | 91 |
| 2024-06-27 | 24.71 | $24.65 | 74831 |
| 2024-06-26 | 24.70 | $24.60 | 49568 |
| 2024-06-25 | 24.69 | $24.61 | 13977 |
| 2024-06-24 | 24.68 | $24.57 | 203 |
| 2024-06-21 | 24.67 | $24.59 | 15 |
| 2024-06-20 | 24.65 | $24.61 | 170 |
| 2024-06-18 | 24.62 | $24.67 | 69914 |
| 2024-06-17 | 24.56 | $24.66 | 22509 |
| 2024-06-14 | 24.48 | $24.49 | 2973 |
| 2024-06-13 | 24.44 | $24.46 | 16741 |
| 2024-06-12 | 24.39 | $24.48 | 3096 |
| 2024-06-11 | 24.33 | $24.36 | 9030 |
| 2024-06-10 | 24.28 | $24.28 | 2352 |
| 2024-06-07 | 24.25 | $24.24 | 8505 |
| 2024-06-06 | 24.23 | $24.22 | 33282 |
| 2024-06-05 | 24.20 | $24.28 | 28210 |
| 2024-06-04 | 24.14 | $24.08 | 638 |
| 2024-06-03 | 24.13 | $24.03 | 2050 |
| 2024-05-31 | 24.13 | $24.01 | 193 |
| 2024-05-30 | 24.14 | $23.92 | 12863 |
| 2024-05-29 | 24.17 | $24.02 | 6259 |
| 2024-05-28 | 24.18 | $24.15 | 608 |
| 2024-05-24 | 24.14 | $24.09 | 28464 |
| 2024-05-23 | 24.11 | $23.97 | 2450 |
| 2024-05-22 | 24.11 | $24.09 | 31488 |
| 2024-05-21 | 24.07 | $24.12 | 7 |
| 2024-05-20 | 24.01 | $24.07 | 4410 |
| 2024-05-17 | 23.94 | $24.05 | 900 |
| 2024-05-16 | 23.87 | $24.04 | 6244 |
| 2024-05-15 | 23.78 | $24.00 | 40626 |
| 2024-05-13 | 23.68 | $23.78 | 232 |
| 2024-05-10 | 23.62 | $23.79 | 27 |
| 2024-05-09 | 23.55 | $23.75 | 3375 |
| 2024-05-08 | 23.48 | $23.63 | 16658 |
| 2024-05-07 | 23.43 | $23.68 | 28 |
| 2024-05-06 | 23.35 | $23.64 | 1598 |
| 2024-05-03 | 23.27 | $23.50 | 4175 |
| 2024-05-02 | 23.21 | $23.28 | 166206 |
| 2024-04-26 | 23.22 | $23.43 | 9 |
| 2024-04-25 | 23.18 | $23.28 | 28347 |
| 2024-04-24 | 23.19 | $23.37 | 3600 |
| 2024-04-23 | 23.17 | $23.27 | 199281 |
| 2024-04-22 | 23.17 | $23.17 | 14168 |
| 2024-04-19 | 23.22 | $23.07 | 157 |
| 2024-04-18 | 23.31 | $23.16 | 53042 |
| 2024-04-17 | 23.39 | $23.28 | 268728 |
| 2024-04-16 | 23.45 | $23.30 | 788 |
| 2024-04-15 | 23.52 | $23.33 | 404 |
| 2024-04-12 | 23.60 | $23.47 | 43 |
| 2024-04-11 | 23.65 | $23.69 | 241 |
| 2024-04-10 | 23.65 | $23.57 | 110 |
| 2024-04-09 | 23.68 | $23.71 | 130 |
| 2024-04-08 | 23.67 | $23.68 | 31308 |
| 2024-04-05 | 23.68 | $23.70 | 141 |
| 2024-04-04 | 23.67 | $23.51 | 32423 |
| 2024-04-03 | 23.73 | $23.69 | 28577 |
| 2024-04-02 | 23.74 | $23.67 | 100 |
| 2024-04-01 | 23.75 | $23.77 | 220 |
| 2024-03-27 | 23.74 | $23.76 | 24 |
| 2024-03-26 | 23.73 | $23.74 | 1972 |
| 2024-03-19 | 23.72 | $23.73 | 501 |
| 2024-03-18 | 23.71 | $23.71 | 7229 |
| 2024-03-14 | 23.70 | $23.71 | 7700 |
| 2024-03-13 | 23.70 | $23.70 | 100 |
| 2024-03-12 | 23.69 | $23.67 | 8639 |
| 2024-03-11 | 23.69 | $23.69 | 250 |
| 2024-03-06 | 23.68 | $23.70 | 200 |
| 2024-03-05 | 23.67 | $23.66 | 2010 |
| 2024-03-04 | 23.67 | $23.70 | 201 |
| 2024-03-01 | 23.65 | $23.66 | 2020 |
| 2024-02-28 | 23.64 | $23.65 | 200 |
| 2024-02-27 | 23.63 | $23.63 | 2040 |
| 2024-02-26 | 23.63 | $23.64 | — |
| 2024-02-23 | 23.62 | $23.63 | 18126 |
| 2024-02-22 | 23.61 | $23.62 | 2 |
| 2024-02-21 | 23.59 | $23.58 | — |
| 2024-02-20 | 23.59 | $23.59 | 200 |
| 2024-02-16 | 23.59 | $23.56 | 2050 |
| 2024-02-15 | 23.58 | $23.59 | — |
| 2024-02-14 | 23.57 | $23.56 | — |
| 2024-02-13 | 23.57 | $23.52 | 106 |
| 2024-02-12 | 23.57 | $23.58 | 900 |
| 2024-02-09 | 23.55 | $23.55 | 3111 |
| 2024-02-08 | 23.54 | $23.56 | 100 |
| 2024-02-07 | 23.52 | $23.52 | 1040 |
| 2024-02-06 | 23.51 | $23.51 | — |
| 2024-02-05 | 23.50 | $23.52 | — |
| 2024-02-02 | 23.48 | $23.52 | 45 |
| 2024-02-01 | 23.46 | $23.43 | 800 |
| 2024-01-31 | 23.45 | $23.38 | 3347 |
| 2024-01-30 | 23.46 | $23.46 | 220 |
| 2024-01-29 | 23.44 | $23.46 | 346 |
| 2024-01-26 | 23.42 | $23.43 | 445 |
| 2024-01-25 | 23.40 | $23.41 | 271 |
| 2024-01-24 | 23.38 | $23.41 | 488 |
| 2024-01-23 | 23.36 | $23.40 | 221 |
| 2024-01-22 | 23.33 | $23.38 | 184 |
| 2024-01-19 | 23.30 | $23.37 | 230 |
| 2024-01-18 | 23.27 | $23.28 | 470 |
| 2024-01-17 | 23.25 | $23.17 | 2292 |
| 2024-01-16 | 23.26 | $23.24 | 1365 |
| 2024-01-12 | 23.25 | $23.27 | 681 |
| 2024-01-11 | 23.23 | $23.26 | 1227 |
| 2024-01-10 | 23.21 | $23.23 | 2749 |
| 2024-01-09 | 23.19 | $23.19 | 43 |
| 2024-01-08 | 23.17 | $23.20 | 8155 |
| 2024-01-05 | 23.15 | $23.07 | — |
| 2024-01-04 | 23.16 | $23.03 | 7040 |
| 2024-01-03 | 23.19 | $23.05 | 5812 |
| 2024-01-02 | 23.21 | $23.12 | — |
| 2023-12-29 | 23.21 | $23.17 | — |
| 2023-12-28 | 23.19 | $23.15 | — |
| 2023-12-27 | 23.17 | $23.14 | 2489 |
| 2023-12-26 | 23.14 | $23.11 | — |
| 2023-12-22 | 23.12 | $23.07 | 750 |
| 2023-12-21 | 23.10 | $23.04 | — |
| 2023-12-20 | 23.09 | $22.95 | 5 |
| 2023-12-19 | 23.09 | $23.05 | 1102 |
| 2023-12-18 | 23.06 | $23.06 | 3122 |
| 2023-12-15 | 23.02 | $23.00 | 1100 |
| 2023-12-14 | 22.98 | $22.99 | — |
| 2023-12-13 | 22.94 | $22.97 | 518 |
| 2023-12-12 | 22.88 | $22.87 | 12810 |
| 2023-12-11 | 22.85 | $22.80 | 176 |
| 2023-12-08 | 22.83 | $22.77 | — |
| 2023-12-07 | 22.80 | $22.69 | 100 |
| 2023-12-06 | 22.80 | $22.58 | 1115 |
| 2023-12-05 | 22.82 | $22.66 | 1 |
| 2023-12-04 | 22.82 | $22.67 | 200 |
| 2023-12-01 | 22.81 | $22.72 | — |
| 2023-11-30 | 22.78 | $22.66 | — |
| 2023-11-29 | 22.75 | $22.61 | 3 |
| 2023-11-28 | 22.73 | $22.62 | 2880 |
| 2023-11-27 | 22.70 | $22.57 | 6400 |
| 2023-11-24 | 22.67 | $22.61 | — |
| 2023-11-22 | 22.62 | $22.60 | 1 |
| 2023-11-21 | 22.56 | $22.54 | — |
| 2023-11-20 | 22.49 | $22.54 | — |
| 2023-11-17 | 22.41 | $22.44 | 4334 |
| 2023-11-16 | 22.34 | $22.42 | 6830 |
| 2023-11-15 | 22.25 | $22.41 | 1 |
| 2023-11-14 | 22.14 | $22.38 | 531 |
| 2023-11-13 | 22.02 | $22.12 | — |
| 2023-11-10 | 21.94 | $22.13 | 1125 |
| 2023-11-09 | 21.85 | $21.88 | — |
| 2023-11-08 | 21.81 | $22.00 | 1125 |
| 2023-11-07 | 21.73 | $21.99 | — |
| 2023-11-06 | 21.63 | $21.95 | — |
| 2023-11-03 | 21.53 | $21.93 | — |
| 2023-11-02 | 21.40 | $21.77 | 1500 |
| 2023-11-01 | 21.31 | $21.53 | 1084 |
| 2023-10-31 | 21.27 | $21.38 | — |
| 2023-10-30 | 21.27 | $21.25 | 4533 |
| 2023-10-27 | 21.31 | $21.11 | — |
| 2023-10-26 | 21.41 | $21.17 | 1 |
| 2023-10-25 | 21.52 | $21.34 | 13 |
| 2023-10-24 | 21.60 | $21.57 | — |
| 2023-10-23 | 21.62 | $21.44 | 4 |
| 2023-10-20 | 21.70 | $21.47 | — |
| 2023-10-19 | 21.77 | $21.67 | — |
| 2023-10-18 | 21.81 | $21.74 | 2391 |
| 2023-10-17 | 21.82 | $21.92 | — |
| 2023-10-16 | 21.79 | $21.95 | — |
| 2023-10-13 | 21.74 | $21.78 | — |
| 2023-10-12 | 21.73 | $21.85 | — |
| 2023-10-11 | 21.69 | $21.92 | — |
| 2023-10-10 | 21.63 | $21.89 | 1947 |
| 2023-10-09 | 21.57 | $21.78 | 2877 |
| 2023-10-06 | 21.53 | $21.71 | 100 |
| 2023-10-05 | 21.50 | $21.56 | — |
| 2023-10-04 | 21.52 | $21.56 | 100 |
| 2023-10-03 | 21.54 | $21.46 | — |
| 2023-10-02 | 21.61 | $21.63 | — |
| 2023-09-29 | 21.63 | $21.63 | — |
| 2023-09-28 | 21.67 | $21.67 | 299 |
| 2023-09-27 | 21.70 | $21.60 | 315 |
| 2023-09-26 | 21.77 | $21.57 | 6157 |
| 2023-09-25 | 21.85 | $21.77 | — |
| 2023-09-22 | 21.90 | $21.70 | 880 |
| 2023-09-21 | 21.98 | $21.73 | — |
| 2023-09-20 | 22.07 | $21.96 | — |
| 2023-09-19 | 22.10 | $22.05 | — |
| 2023-09-18 | 22.11 | $22.08 | — |
| 2023-09-15 | 22.12 | $22.07 | — |
| 2023-09-14 | 22.13 | $22.19 | 2114 |
| 2023-09-13 | 22.10 | $22.10 | 338 |
| 2023-09-12 | 22.09 | $22.08 | 1142 |
| 2023-09-11 | 22.09 | $22.12 | 2642 |
| 2023-09-08 | 22.07 | $22.06 | — |
| 2023-09-07 | 22.07 | $22.03 | 100 |
| 2023-09-06 | 22.08 | $22.06 | 100 |
| 2023-09-05 | 22.07 | $22.14 | — |
| 2023-09-01 | 22.04 | $22.18 | — |
| 2023-08-31 | 21.99 | $22.16 | — |
| 2023-08-30 | 21.94 | $22.14 | — |
| 2023-08-29 | 21.88 | $22.09 | — |
| 2023-08-28 | 21.82 | $21.94 | 1350 |
| 2023-08-25 | 21.80 | $21.88 | 4325 |
| 2023-08-24 | 21.80 | $21.81 | — |
| 2023-08-23 | 21.82 | $21.94 | 200 |
| 2023-08-22 | 21.80 | $21.82 | — |
| 2023-08-21 | 21.82 | $21.85 | — |
| 2023-08-18 | 21.84 | $21.78 | 525 |
| 2023-08-17 | 21.88 | $21.78 | — |
| 2023-08-16 | 21.94 | $21.84 | 6290 |
| 2023-08-15 | 21.99 | $21.95 | 4748 |
| 2023-08-14 | 22.01 | $22.03 | 1313 |
| 2023-08-11 | 22.02 | $21.98 | 1680 |
| 2023-08-10 | 22.04 | $21.99 | — |
| 2023-08-09 | 22.06 | $21.99 | 3084 |
| 2023-08-08 | 22.09 | $22.06 | 1300 |
| 2023-08-07 | 22.10 | $22.06 | 2960 |
| 2023-08-04 | 22.11 | $21.99 | 6594 |
| 2023-08-03 | 22.15 | $22.03 | 4069 |
| 2023-08-02 | 22.19 | $22.05 | 42 |
| 2023-08-01 | 22.22 | $22.18 | 705 |
| 2023-07-31 | 22.21 | $22.16 | 243 |
| 2023-07-28 | 22.21 | $22.20 | 408 |
| 2023-07-27 | 22.20 | $22.12 | 1388 |
| 2023-07-26 | 22.21 | $22.17 | 4514 |
| 2023-07-25 | 22.20 | $22.18 | 173 |
| 2023-07-24 | 22.18 | $22.15 | 3315 |
| 2023-07-21 | 22.17 | $22.12 | 98 |
| 2023-07-20 | 22.16 | $22.11 | 9757 |
| 2023-07-19 | 22.14 | $22.16 | 347919 |
| 2023-07-18 | 22.11 | $22.14 | 3879 |
| 2023-07-17 | 22.08 | $22.09 | 2420 |
| 2023-07-14 | 22.05 | $22.09 | — |
| 2023-07-13 | 22.02 | $22.09 | — |
| 2023-07-12 | 21.97 | $22.02 | 4130 |
| 2023-07-11 | 21.94 | $21.92 | — |
| 2023-07-10 | 21.92 | $21.86 | 12217 |
| 2023-07-07 | 21.92 | $21.83 | 100 |
| 2023-07-06 | 21.93 | $21.84 | — |
| 2023-07-05 | 21.94 | $21.93 | 120 |
| 2023-07-03 | 21.91 | $21.95 | — |
| 2023-06-30 | 21.87 | $21.93 | 6 |
| 2023-06-29 | 21.83 | $21.81 | — |
| 2023-06-28 | 21.81 | $21.76 | 5700 |
| 2023-06-27 | 21.81 | $21.77 | 2847 |
| 2023-06-26 | 21.79 | $21.66 | 32 |
| 2023-06-23 | 21.81 | $21.69 | 9 |
| 2023-06-22 | 21.82 | $21.72 | 3618 |
| 2023-06-21 | 21.81 | $21.72 | 3252 |
| 2023-06-20 | 21.80 | $21.75 | — |
| 2023-06-16 | 21.78 | $21.78 | 2390 |
| 2023-06-15 | 21.74 | $21.81 | 1155 |
| 2023-06-14 | 21.67 | $21.69 | 2842 |
| 2023-06-13 | 21.63 | $21.69 | 1500 |
| 2023-06-12 | 21.58 | $21.63 | — |
| 2023-06-09 | 21.53 | $21.55 | 110 |
| 2023-06-08 | 21.49 | $21.53 | — |
| 2023-06-07 | 21.46 | $21.44 | 13676 |
| 2023-06-06 | 21.43 | $21.51 | 3650 |
| 2023-06-05 | 21.39 | $21.45 | 4525 |
| 2023-06-02 | 21.34 | $21.49 | 7014 |
| 2023-06-01 | 21.28 | $21.34 | 720 |
| 2023-05-31 | 21.24 | $21.24 | 1500 |
| 2023-05-30 | 21.23 | $21.28 | 2700 |
| 2023-05-26 | 21.20 | $21.29 | 1420 |
| 2023-05-25 | 21.17 | $21.14 | — |
| 2023-05-24 | 21.17 | $21.05 | 4748 |
| 2023-05-23 | 21.20 | $21.14 | — |
| 2023-05-22 | 21.21 | $21.25 | — |
| 2023-05-19 | 21.18 | $21.21 | 3393 |
| 2023-05-18 | 21.16 | $21.27 | 3800 |
| 2023-05-17 | 21.11 | $21.17 | — |
| 2023-05-16 | 21.08 | $21.04 | 800 |
| 2023-05-15 | 21.09 | $21.11 | — |
| 2023-05-12 | 21.08 | $21.08 | — |
| 2023-05-11 | 21.08 | $21.09 | 3997 |
| 2023-05-10 | 21.07 | $21.11 | 384 |
| 2023-05-09 | 21.05 | $21.04 | 100 |
| 2023-05-08 | 21.05 | $21.08 | — |
| 2023-05-05 | 21.04 | $21.08 | 912 |
| 2023-05-04 | 21.02 | $20.89 | 421 |
| 2023-05-03 | 21.06 | $20.97 | 1839 |
| 2023-05-02 | 21.08 | $21.05 | 4695 |
| 2023-05-01 | 21.08 | $21.16 | — |
| 2023-04-28 | 21.05 | $21.15 | 3753 |
| 2023-04-27 | 21.01 | $21.05 | 100 |
| 2023-04-26 | 21.00 | $20.87 | — |
| 2023-04-25 | 21.03 | $20.91 | 8920 |
| 2023-04-24 | 21.07 | $21.06 | — |
| 2023-04-21 | 21.06 | $21.05 | 5073 |
| 2023-04-20 | 21.05 | $21.03 | 944 |
| 2023-04-19 | 21.05 | $21.06 | 1 |
| 2023-04-18 | 21.04 | $21.08 | 857 |
| 2023-04-17 | 21.01 | $21.06 | 35 |
| 2023-04-14 | 20.99 | $21.03 | — |
| 2023-04-13 | 20.96 | $21.05 | 950 |
| 2023-04-12 | 20.93 | $20.92 | 1120 |
| 2023-04-11 | 20.93 | $20.96 | 16605 |
| 2023-04-10 | 20.92 | $20.91 | 100 |
| 2023-04-06 | 20.93 | $20.91 | 1578 |
| 2023-04-05 | 20.93 | $20.90 | 3031 |
| 2023-04-04 | 20.93 | $20.93 | 14296 |
| 2023-04-03 | 20.93 | $20.93 | 28082 |
| 2023-03-31 | 20.93 | $20.94 | 13060 |
| 2023-03-30 | 20.93 | $20.94 | 5263 |
| 2023-03-29 | 20.92 | $20.93 | 12162 |
| 2023-03-28 | 20.92 | $20.93 | 10130 |
| 2023-03-27 | 20.91 | $20.93 | — |
| 2023-03-24 | 20.90 | $20.93 | 7308 |
| 2023-03-23 | 20.89 | $20.90 | 22075 |
| 2023-03-22 | 20.89 | $20.91 | — |
| 2023-03-21 | 20.89 | $20.91 | 1000 |
| 2023-03-20 | 20.88 | $20.91 | 1501 |
| 2023-03-17 | 20.87 | $20.90 | 2600 |
| 2023-03-16 | 20.87 | $20.90 | — |
| 2023-03-15 | 20.86 | $20.87 | 13079 |
| 2023-03-14 | 20.86 | $20.89 | 1244 |
| 2023-03-13 | 20.86 | $20.88 | — |
| 2023-03-10 | 20.86 | $20.88 | — |
| 2023-03-09 | 20.86 | $20.88 | 1055 |
| 2023-03-08 | 20.86 | $20.88 | — |
| 2023-03-07 | 20.86 | $20.87 | 5030 |
| 2023-03-06 | 20.86 | $20.89 | 478 |
| 2023-03-03 | 20.86 | $20.89 | 1294 |
| 2023-03-02 | 20.86 | $20.87 | 1833 |
| 2023-03-01 | 20.86 | $20.84 | 1380 |
| 2023-02-28 | 20.87 | $20.86 | 2455 |
| 2023-02-27 | 20.88 | $20.87 | 901 |
| 2023-02-24 | 20.89 | $20.86 | 750 |
| 2023-02-23 | 20.91 | $20.86 | 5605 |
| 2023-02-22 | 20.92 | $20.85 | 2770 |
| 2023-02-21 | 20.95 | $20.86 | — |
| 2023-02-17 | 20.98 | $20.91 | — |
| 2023-02-16 | 20.99 | $20.92 | — |
| 2023-02-15 | 21.01 | $20.98 | — |
| 2023-02-14 | 21.01 | $20.99 | 2506 |
| 2023-02-13 | 21.01 | $21.00 | 300 |
| 2023-02-10 | 21.00 | $20.96 | 1706 |
| 2023-02-09 | 21.00 | $20.94 | — |
| 2023-02-08 | 21.01 | $20.98 | — |
| 2023-02-07 | 21.00 | $21.04 | — |
| 2023-02-06 | 20.98 | $20.97 | 250 |
| 2023-02-03 | 20.97 | $20.99 | 4813 |
| 2023-02-02 | 20.95 | $21.06 | 339 |
| 2023-02-01 | 20.90 | $20.93 | 500 |
| 2023-01-31 | 20.88 | $20.89 | — |
| 2023-01-30 | 20.87 | $20.86 | 1518 |
| 2023-01-27 | 20.87 | $20.90 | — |
| 2023-01-26 | 20.85 | $20.88 | — |
| 2023-01-25 | 20.84 | $20.84 | — |
| 2023-01-24 | 20.83 | $20.85 | — |
| 2023-01-23 | 20.82 | $20.87 | 4117 |
| 2023-01-20 | 20.80 | $20.81 | 45 |
| 2023-01-19 | 20.80 | $20.77 | — |
| 2023-01-18 | 20.81 | $20.79 | 900 |
| 2023-01-17 | 20.81 | $20.86 | — |
| 2023-01-13 | 20.79 | $20.84 | 741 |
| 2023-01-12 | 20.78 | $20.84 | — |
| 2023-01-11 | 20.76 | $20.84 | — |
| 2023-01-10 | 20.74 | $20.80 | 4733 |
| 2023-01-09 | 20.73 | $20.78 | 3690 |
| 2023-01-06 | 20.72 | $20.79 | 1651 |
| 2023-01-05 | 20.70 | $20.72 | 3636 |
| 2023-01-04 | 20.71 | $20.75 | 3926 |
| 2023-01-03 | 20.70 | $20.73 | — |
| 2022-12-30 | 20.71 | $20.79 | 20214 |
| 2022-12-29 | 20.70 | $20.75 | 3371 |
| 2022-12-28 | 20.69 | $20.67 | 1200 |
| 2022-12-27 | 20.72 | $20.72 | 2889 |
| 2022-12-23 | 20.73 | $20.73 | 1000 |
| 2022-12-22 | 20.74 | $20.75 | 5989 |
| 2022-12-21 | 20.75 | $20.75 | 6500 |
| 2022-12-20 | 20.77 | $20.70 | — |
| 2022-12-19 | 20.80 | $20.69 | — |
| 2022-12-16 | 20.84 | $20.73 | — |
| 2022-12-15 | 20.88 | $20.76 | 960 |
| 2022-12-14 | 20.92 | $20.91 | 229 |
| 2022-12-13 | 20.92 | $20.95 | 2 |
| 2022-12-12 | 20.91 | $20.91 | — |
| 2022-12-09 | 20.90 | $20.81 | 213 |
| 2022-12-08 | 20.93 | $20.84 | — |
| 2022-12-07 | 20.95 | $20.80 | — |
| 2022-12-06 | 20.99 | $20.80 | 1957 |
| 2022-12-05 | 21.03 | $20.89 | 1545 |
| 2022-12-02 | 21.05 | $21.03 | — |
| 2022-12-01 | 21.03 | $21.05 | 21299 |
| 2022-11-30 | 21.00 | $21.05 | 1350 |
| 2022-11-29 | 20.96 | $20.83 | 1128 |
| 2022-11-28 | 20.97 | $20.84 | — |
| 2022-11-25 | 20.99 | $20.95 | — |
| 2022-11-23 | 20.97 | $20.95 | 150 |
| 2022-11-22 | 20.95 | $20.93 | 1529 |
| 2022-11-21 | 20.93 | $20.84 | 50 |
| 2022-11-18 | 20.92 | $20.87 | 6340 |
| 2022-11-17 | 20.91 | $20.84 | 1404 |
| 2022-11-16 | 20.90 | $20.87 | 4 |
| 2022-11-15 | 20.88 | $20.91 | 28 |
| 2022-11-14 | 20.83 | $20.84 | 2287 |
| 2022-11-11 | 20.80 | $20.93 | 64 |
| 2022-11-10 | 20.73 | $20.88 | 196 |
| 2022-11-09 | 20.66 | $20.54 | 577 |
| 2022-11-08 | 20.68 | $20.66 | 1213 |
| 2022-11-07 | 20.66 | $20.63 | 100 |
| 2022-11-04 | 20.65 | $20.56 | 3600 |
| 2022-11-03 | 20.65 | $20.49 | 6000 |
| 2022-11-02 | 20.68 | $20.55 | 3825 |
| 2022-11-01 | 20.70 | $20.67 | 2136 |
| 2022-10-31 | 20.67 | $20.70 | — |
| 2022-10-28 | 20.63 | $20.75 | 8037 |
| 2022-10-27 | 20.57 | $20.61 | — |
| 2022-10-26 | 20.54 | $20.65 | 93 |
| 2022-10-25 | 20.49 | $20.70 | — |
| 2022-10-24 | 20.40 | $20.59 | — |
| 2022-10-21 | 20.34 | $20.51 | 4850 |
| 2022-10-20 | 20.29 | $20.39 | 2100 |
| 2022-10-19 | 20.26 | $20.39 | 989 |
| 2022-10-18 | 20.23 | $20.43 | 68 |
| 2022-10-17 | 20.19 | $20.36 | 3390 |
| 2022-10-14 | 20.16 | $20.19 | — |
| 2022-10-13 | 20.17 | $20.34 | 1 |
| 2022-10-12 | 20.15 | $20.18 | 105 |
| 2022-10-11 | 20.17 | $20.18 | — |
| 2022-10-10 | 20.21 | $20.22 | 205 |
| 2022-10-07 | 20.24 | $20.24 | 4700 |
| 2022-10-06 | 20.27 | $20.44 | 8673 |
| 2022-10-05 | 20.25 | $20.50 | 3854 |
| 2022-10-04 | 20.21 | $20.51 | 6266 |
| 2022-10-03 | 20.16 | $20.32 | 637 |
| 2022-09-30 | 20.17 | $20.16 | 8900 |
| 2022-09-29 | 20.23 | $20.24 | 430 |
| 2022-09-28 | 20.29 | $20.40 | 152 |
| 2022-09-27 | 20.31 | $20.25 | 84 |
| 2022-09-26 | 20.38 | $20.29 | — |
| 2022-09-23 | 20.47 | $20.33 | 6244 |
| 2022-09-22 | 20.56 | $20.51 | 9900 |
| 2022-09-21 | 20.62 | $20.60 | — |
| 2022-09-20 | 20.67 | $20.68 | 2515 |
| 2022-09-19 | 20.71 | $20.75 | 2500 |
| 2022-09-16 | 20.74 | $20.68 | 1120 |
| 2022-09-15 | 20.79 | $20.74 | — |
| 2022-09-14 | 20.85 | $20.82 | — |
| 2022-09-13 | 20.89 | $20.81 | 319 |
| 2022-09-12 | 20.94 | $21.21 | 347 |
| 2022-09-09 | 20.88 | $21.11 | — |
| 2022-09-08 | 20.84 | $20.96 | — |
| 2022-09-07 | 20.85 | $20.92 | 4787 |
| 2022-09-06 | 20.87 | $20.75 | 70 |
| 2022-09-02 | 20.95 | $20.78 | 100 |
| 2022-09-01 | 21.04 | $20.87 | 92 |
| 2022-08-31 | 21.12 | $20.87 | 208 |
| 2022-08-30 | 21.23 | $20.91 | 1908 |
| 2022-08-29 | 21.34 | $21.03 | 729 |
| 2022-08-26 | 21.44 | $21.11 | — |
| 2022-08-25 | 21.53 | $21.44 | 92 |
| 2022-08-24 | 21.54 | $21.31 | 680 |
| 2022-08-23 | 21.59 | $21.28 | 2035 |
| 2022-08-22 | 21.66 | $21.29 | 392 |
| 2022-08-19 | 21.73 | $21.53 | — |
| 2022-08-18 | 21.75 | $21.65 | 396 |
| 2022-08-17 | 21.72 | $21.62 | — |
| 2022-08-16 | 21.69 | $21.70 | 45 |
| 2022-08-15 | 21.62 | $21.67 | — |
| 2022-08-12 | 21.55 | $21.61 | — |
| 2022-08-11 | 21.47 | $21.44 | 22 |
| 2022-08-10 | 21.43 | $21.44 | 300 |
| 2022-08-09 | 21.37 | $21.22 | — |
| 2022-08-08 | 21.37 | $21.27 | 500 |
| 2022-08-05 | 21.34 | $21.27 | 1922 |
| 2022-08-04 | 21.31 | $21.30 | 160 |
| 2022-08-03 | 21.26 | $21.32 | 489 |
| 2022-08-02 | 21.18 | $21.15 | 239 |
| 2022-08-01 | 21.14 | $21.21 | — |
| 2022-07-29 | 21.07 | $21.26 | 4003 |
| 2022-07-28 | 20.96 | $21.10 | 7916 |
| 2022-07-27 | 20.88 | $20.99 | 300 |
| 2022-07-26 | 20.82 | $20.76 | — |
| 2022-07-25 | 20.81 | $20.85 | 8000 |
| 2022-07-22 | 20.78 | $20.86 | 2000 |
| 2022-07-21 | 20.72 | $20.90 | 3631 |
| 2022-07-20 | 20.65 | $20.81 | 5650 |
| 2022-07-19 | 20.59 | $20.76 | 15514 |
| 2022-07-18 | 20.52 | $20.50 | 5408 |
| 2022-07-15 | 20.53 | $20.63 | 6700 |
| 2022-07-14 | 20.50 | $20.45 | 12368 |
| 2022-07-13 | 20.52 | $20.47 | 16609 |
| 2022-07-12 | 20.54 | $20.51 | 12468 |
| 2022-07-11 | 20.55 | $20.58 | 7420 |
| 2022-07-08 | 20.54 | $20.66 | 14816 |
| 2022-07-07 | 20.51 | $20.71 | — |
| 2022-07-06 | 20.46 | $20.58 | 3271 |
| 2022-07-05 | 20.43 | $20.55 | — |
| 2022-07-01 | 20.42 | $20.53 | 5571 |
| 2022-06-30 | 20.40 | $20.42 | 2250 |
| 2022-06-29 | 20.43 | $20.48 | 6502 |
| 2022-06-28 | 20.44 | $20.54 | — |
| 2022-06-27 | 20.43 | $20.70 | 139 |
| 2022-06-24 | 20.38 | $20.73 | 972 |
| 2022-06-23 | 20.32 | $20.48 | 100 |
| 2022-06-22 | 20.32 | $20.41 | 100 |
| 2022-06-21 | 20.34 | $20.39 | 18740 |
| 2022-06-17 | 20.39 | $20.19 | 4759 |
| 2022-06-16 | 20.50 | $20.14 | 367 |
| 2022-06-15 | 20.67 | $20.46 | 35 |
| 2022-06-14 | 20.77 | $20.31 | 7430 |
| 2022-06-13 | 20.94 | $20.38 | 254 |
| 2022-06-10 | 21.13 | $20.76 | 3594 |
| 2022-06-09 | 21.25 | $21.04 | 7905 |
| 2022-06-08 | 21.30 | $21.27 | 3657 |
| 2022-06-07 | 21.28 | $21.39 | 949 |
| 2022-06-06 | 21.23 | $21.29 | 2928 |
| 2022-06-03 | 21.19 | $21.27 | 26105 |
| 2022-06-02 | 21.15 | $21.39 | 13290 |
| 2022-06-01 | 21.07 | $21.26 | 2575 |
| 2022-05-31 | 21.00 | $21.29 | 9479 |
| 2022-05-27 | 20.92 | $21.36 | — |
| 2022-05-26 | 20.80 | $21.14 | 4244 |
| 2022-05-25 | 20.72 | $20.94 | 6682 |
| 2022-05-24 | 20.70 | $20.88 | 58856 |
| 2022-05-23 | 20.69 | $20.90 | — |
| 2022-05-20 | 20.68 | $20.71 | 829 |
| 2022-05-19 | 20.73 | $20.72 | 7928 |
| 2022-05-18 | 20.79 | $20.80 | 348182 |
| 2022-05-17 | 20.85 | $21.18 | 12886 |
| 2022-05-16 | 20.81 | $20.99 | 978 |
| 2022-05-13 | 20.81 | $21.03 | 20116 |
| 2022-05-12 | 20.82 | $20.75 | 2523 |
| 2022-05-11 | 20.92 | $20.78 | 3166 |
| 2022-05-10 | 21.03 | $20.95 | 1335 |
| 2022-05-09 | 21.13 | $20.93 | 500 |
| 2022-05-06 | 21.25 | $21.24 | 320 |
| 2022-05-05 | 21.31 | $21.28 | — |
| 2022-05-04 | 21.37 | $21.63 | 2082 |
| 2022-05-03 | 21.33 | $21.37 | — |
| 2022-05-02 | 21.38 | $21.31 | 400 |
| 2022-04-29 | 21.45 | $21.25 | — |
| 2022-04-28 | 21.57 | $21.61 | — |
| 2022-04-27 | 21.59 | $21.40 | 800 |
| 2022-04-26 | 21.70 | $21.40 | — |
| 2022-04-25 | 21.83 | $21.66 | — |
| 2022-04-22 | 21.90 | $21.62 | — |
| 2022-04-21 | 22.01 | $21.91 | — |
| 2022-04-20 | 22.05 | $22.05 | — |
| 2022-04-19 | 22.05 | $22.07 | — |
| 2022-04-18 | 22.04 | $21.92 | 3778 |
| 2022-04-14 | 22.09 | $21.92 | 1078 |
| 2022-04-13 | 22.13 | $22.04 | — |
| 2022-04-12 | 22.15 | $21.93 | 568 |
| 2022-04-11 | 22.21 | $21.96 | 5194 |
| 2022-04-08 | 22.28 | $22.11 | — |
| 2022-04-07 | 22.30 | $22.14 | 12578 |
| 2022-04-06 | 22.32 | $22.10 | 400 |
| 2022-04-05 | 22.35 | $22.18 | 11449 |
| 2022-04-04 | 22.36 | $22.30 | 9068 |
| 2022-04-01 | 22.33 | $22.23 | 3348 |
| 2022-03-31 | 22.31 | $22.26 | 827 |
| 2022-03-30 | 22.28 | $22.26 | 787 |
| 2022-03-29 | 22.24 | $22.22 | 24548 |
| 2022-03-28 | 22.20 | $22.22 | — |
| 2022-03-25 | 22.15 | $22.21 | 2004 |
| 2022-03-24 | 22.08 | $22.18 | 1260 |
| 2022-03-23 | 22.01 | $22.12 | 105 |
| 2022-03-22 | 21.94 | $22.15 | 37 |
| 2022-03-21 | 21.84 | $22.09 | — |
| 2022-03-18 | 21.73 | $22.06 | 24 |
| 2022-03-17 | 21.61 | $21.97 | 157 |
| 2022-03-16 | 21.50 | $21.84 | 6 |
| 2022-03-15 | 21.40 | $21.56 | — |
| 2022-03-14 | 21.37 | $21.27 | — |
| 2022-03-11 | 21.42 | $21.37 | 52 |
| 2022-03-10 | 21.46 | $21.53 | 2 |
| 2022-03-09 | 21.45 | $21.54 | — |
| 2022-03-08 | 21.45 | $21.24 | 423 |
| 2022-03-07 | 21.54 | $21.33 | — |
| 2022-03-04 | 21.62 | $21.62 | 130 |
| 2022-03-03 | 21.62 | $21.69 | — |
| 2022-03-02 | 21.61 | $21.74 | 11 |
| 2022-03-01 | 21.59 | $21.54 | — |
| 2022-02-28 | 21.61 | $21.71 | — |
| 2022-02-25 | 21.60 | $21.74 | — |
| 2022-02-24 | 21.57 | $21.54 | 1000 |
| 2022-02-23 | 21.60 | $21.37 | 2679 |
| 2022-02-22 | 21.69 | $21.55 | 110 |
| 2022-02-18 | 21.75 | $21.63 | 6 |
| 2022-02-17 | 21.79 | $21.69 | 3 |
| 2022-02-16 | 21.82 | $21.86 | 58607 |
| 2022-02-15 | 21.80 | $21.83 | 1018 |
| 2022-02-14 | 21.79 | $21.70 | 3698 |
| 2022-02-11 | 21.82 | $21.73 | 8 |
| 2022-02-10 | 21.85 | $21.86 | 9210 |
| 2022-02-09 | 21.84 | $21.98 | 13801 |
| 2022-02-08 | 21.80 | $21.90 | 822 |
| 2022-02-07 | 21.77 | $21.81 | 11420 |
| 2022-02-04 | 21.76 | $21.84 | 38 |
| 2022-02-03 | 21.74 | $21.78 | 14 |
| 2022-02-02 | 21.73 | $21.95 | 5726 |
| 2022-02-01 | 21.67 | $21.90 | 17739 |
| 2022-01-31 | 21.61 | $21.83 | 9407 |
| 2022-01-28 | 21.57 | $21.69 | 136 |
| 2022-01-27 | 21.56 | $21.50 | 25491 |
| 2022-01-26 | 21.61 | $21.48 | 13564 |
| 2022-01-25 | 21.69 | $21.54 | 228 |
| 2022-01-24 | 21.76 | $21.61 | 16 |
| 2022-01-21 | 21.82 | $21.62 | 2 |
| 2022-01-20 | 21.90 | $21.79 | 5608 |
| 2022-01-19 | 21.94 | $21.83 | 4 |
| 2022-01-18 | 21.98 | $21.86 | 14268 |
| 2022-01-14 | 22.01 | $21.97 | 986 |
| 2022-01-13 | 22.02 | $21.99 | 2497 |
| 2022-01-12 | 22.02 | $22.02 | 481 |
| 2022-01-11 | 22.01 | $22.00 | 97 |
| 2022-01-10 | 22.01 | $21.96 | 223 |
| 2022-01-07 | 22.01 | $21.95 | 3094 |
| 2022-01-06 | 22.02 | $21.95 | — |
| 2022-01-05 | 22.03 | $21.96 | 1 |
| 2022-01-04 | 22.04 | $22.03 | 165 |
| 2022-01-03 | 22.02 | $22.03 | 77 |
| 2021-12-31 | 22.01 | $22.00 | — |
| 2021-12-30 | 21.99 | $22.00 | 108 |
| 2021-12-29 | 21.98 | $22.02 | 12 |
| 2021-12-28 | 21.95 | $22.00 | 5 |
| 2021-12-27 | 21.92 | $21.99 | 71 |
| 2021-12-23 | 21.89 | $21.94 | 227 |
| 2021-12-22 | 21.87 | $21.92 | 50 |
| 2021-12-21 | 21.84 | $21.86 | 228 |
| 2021-12-20 | 21.84 | $21.77 | 101 |
| 2021-12-17 | 21.85 | $21.82 | 6 |
| 2021-12-16 | 21.86 | $21.87 | 76 |
| 2021-12-15 | 21.85 | $21.91 | 174 |
| 2021-12-14 | 21.83 | $21.82 | 11 |
| 2021-12-13 | 21.82 | $21.86 | 34 |
| 2021-12-10 | 21.80 | $21.89 | 64 |
| 2021-12-09 | 21.77 | $21.84 | 228 |
| 2021-12-08 | 21.75 | $21.87 | — |
| 2021-12-07 | 21.71 | $21.85 | 966 |
| 2021-12-06 | 21.68 | $21.72 | 42 |
| 2021-12-03 | 21.68 | $21.62 | 9147 |
| 2021-12-02 | 21.71 | $21.65 | 295 |
| 2021-12-01 | 21.73 | $21.64 | 10608 |
| 2021-11-30 | 21.77 | $21.71 | 494 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.68
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.26
Average
56.82
Maximum
80.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 66.68 | $30.45 | 7 |
| 2026-08-10 | 67.00 | $30.45 | 100 |
| 2026-08-07 | 66.70 | $30.44 | 110 |
| 2026-08-06 | 65.51 | $30.40 | 100 |
| 2026-08-05 | 66.07 | $30.41 | 100 |
| 2026-08-04 | 66.07 | $30.41 | 100 |
| 2026-08-03 | 62.62 | $30.29 | 100 |
| 2026-07-31 | 59.70 | $30.20 | 127 |
| 2026-07-30 | 56.85 | $30.12 | 200 |
| 2026-07-29 | 52.47 | $30.01 | 200 |
| 2026-07-28 | 57.52 | $30.11 | 207 |
| 2026-07-27 | 55.05 | $30.05 | 100 |
| 2026-07-24 | 54.63 | $30.04 | 100 |
| 2026-07-23 | 52.98 | $30.00 | 106 |
| 2026-07-22 | 59.13 | $30.12 | 100 |
| 2026-07-21 | 59.13 | $30.12 | 100 |
| 2026-07-20 | 56.87 | $30.06 | 110 |
| 2026-07-17 | 56.87 | $30.06 | 100 |
| 2026-07-16 | 60.39 | $30.13 | 500 |
| 2026-07-15 | 62.49 | $30.17 | 100 |
| 2026-07-14 | 61.21 | $30.13 | 100 |
| 2026-07-13 | 59.57 | $30.08 | 100 |
| 2026-07-10 | 62.06 | $30.13 | 100 |
| 2026-07-09 | 61.76 | $30.12 | 1306 |
| 2026-07-08 | 59.60 | $30.05 | 100 |
| 2026-07-07 | 60.53 | $30.07 | 100 |
| 2026-07-06 | 61.43 | $30.09 | 209 |
| 2026-07-02 | 59.11 | $30.01 | 100 |
| 2026-07-01 | 59.11 | $30.01 | 100 |
| 2026-06-30 | 59.52 | $30.02 | 100 |
| 2026-06-29 | 57.58 | $29.95 | 410 |
| 2026-06-26 | 48.60 | $29.68 | 2600 |
| 2026-06-25 | 56.13 | $29.86 | 807 |
| 2026-06-24 | 55.03 | $29.83 | 807 |
| 2026-06-23 | 55.92 | $29.85 | 807 |
| 2026-06-22 | 60.57 | $29.95 | 807 |
| 2026-06-18 | 61.06 | $29.96 | 3222 |
| 2026-06-17 | 58.21 | $29.87 | 25151 |
| 2026-06-16 | 65.26 | $30.01 | 25200 |
| 2026-06-15 | 66.35 | $30.03 | 1200 |
| 2026-06-12 | 61.45 | $29.87 | 2692 |
| 2026-06-11 | 52.91 | $29.66 | 2700 |
| 2026-06-10 | 53.44 | $29.67 | 100 |
| 2026-06-09 | 61.77 | $29.81 | 300 |
| 2026-06-08 | 63.79 | $29.84 | 103 |
| 2026-06-05 | 62.63 | $29.81 | 200 |
| 2026-06-04 | 77.62 | $30.00 | 200 |
| 2026-06-03 | 77.07 | $29.98 | 200 |
| 2026-06-02 | 78.91 | $30.00 | 544 |
| 2026-06-01 | 78.67 | $29.99 | 1836 |
| 2026-05-29 | 78.44 | $29.98 | 1020 |
| 2026-05-28 | 77.25 | $29.93 | 5 |
| 2026-05-27 | 76.51 | $29.90 | 100 |
| 2026-05-26 | 76.51 | $29.90 | 1413 |
| 2026-05-22 | 74.78 | $29.83 | 6100 |
| 2026-05-21 | 73.46 | $29.78 | 600 |
| 2026-05-20 | 74.20 | $29.79 | 3600 |
| 2026-05-19 | 72.90 | $29.74 | 100 |
| 2026-05-18 | 73.61 | $29.75 | 100 |
| 2026-05-15 | 73.61 | $29.75 | 400 |
| 2026-05-14 | 77.65 | $29.81 | 400 |
| 2026-05-13 | 77.05 | $29.78 | 2219 |
| 2026-05-12 | 76.25 | $29.74 | 606 |
| 2026-05-11 | 76.25 | $29.74 | 100 |
| 2026-05-08 | 76.25 | $29.74 | 1300 |
| 2026-05-07 | 75.32 | $29.69 | 1635 |
| 2026-05-06 | 75.32 | $29.69 | 1102 |
| 2026-05-05 | 73.64 | $29.60 | 1600 |
| 2026-05-04 | 71.82 | $29.51 | 1100 |
| 2026-05-01 | 75.68 | $29.58 | 3300 |
| 2026-04-30 | 75.13 | $29.55 | 1210 |
| 2026-04-29 | 72.40 | $29.41 | 156 |
| 2026-04-28 | 74.06 | $29.44 | 1126 |
| 2026-04-27 | 75.71 | $29.47 | 3220 |
| 2026-04-24 | 76.79 | $29.49 | 3220 |
| 2026-04-23 | 74.91 | $29.38 | 7930 |
| 2026-04-22 | 77.62 | $29.43 | 3215 |
| 2026-04-21 | 76.32 | $29.35 | 1200 |
| 2026-04-20 | 78.49 | $29.39 | 1900 |
| 2026-04-17 | 80.11 | $29.42 | 187 |
| 2026-04-16 | 78.26 | $29.29 | 610 |
| 2026-04-15 | 77.81 | $29.26 | 710 |
| 2026-04-14 | 77.05 | $29.21 | 300 |
| 2026-04-13 | 75.30 | $29.10 | 1508 |
| 2026-04-10 | 73.36 | $28.99 | 1800 |
| 2026-04-09 | 73.86 | $29.00 | 600 |
| 2026-04-08 | 71.85 | $28.89 | 746 |
| 2026-04-07 | 64.57 | $28.58 | 842 |
| 2026-04-06 | 64.57 | $28.58 | 227 |
| 2026-04-02 | 62.89 | $28.52 | 227 |
| 2026-04-01 | 58.89 | $28.39 | 21042 |
| 2026-03-31 | 60.31 | $28.42 | 206 |
| 2026-03-30 | 54.36 | $28.25 | 2031 |
| 2026-03-27 | 49.72 | $28.14 | 1209 |
| 2026-03-26 | 53.47 | $28.22 | 200 |
| 2026-03-25 | 59.92 | $28.34 | 200 |
| 2026-03-24 | 54.74 | $28.22 | 3338 |
| 2026-03-23 | 57.07 | $28.26 | 144 |
| 2026-03-20 | 49.97 | $28.12 | 144 |
| 2026-03-19 | 57.75 | $28.24 | 144 |
| 2026-03-18 | 57.23 | $28.23 | 144 |
| 2026-03-17 | 60.83 | $28.28 | 8000 |
| 2026-03-16 | 59.37 | $28.25 | 200 |
| 2026-03-13 | 52.67 | $28.13 | 238 |
| 2026-03-12 | 53.37 | $28.14 | 200 |
| 2026-03-11 | 58.52 | $28.21 | 800 |
| 2026-03-10 | 57.40 | $28.19 | 560 |
| 2026-03-09 | 55.11 | $28.15 | 600 |
| 2026-03-06 | 51.37 | $28.09 | 200 |
| 2026-03-05 | 57.42 | $28.17 | 1600 |
| 2026-03-04 | 60.82 | $28.21 | 600 |
| 2026-03-03 | 57.21 | $28.15 | 112 |
| 2026-03-02 | 60.76 | $28.19 | 109 |
| 2026-02-27 | 60.17 | $28.18 | 100 |
| 2026-02-26 | 62.85 | $28.21 | 100 |
| 2026-02-25 | 63.75 | $28.22 | 200 |
| 2026-02-24 | 61.67 | $28.18 | 633 |
| 2026-02-23 | 58.86 | $28.13 | 3600 |
| 2026-02-20 | 56.44 | $28.09 | 2700 |
| 2026-02-19 | 58.91 | $28.12 | 936 |
| 2026-02-18 | 60.59 | $28.14 | 331 |
| 2026-02-17 | 58.92 | $28.11 | 331 |
| 2026-02-13 | 56.59 | $28.07 | 17 |
| 2026-02-12 | 57.36 | $28.08 | 288 |
| 2026-02-11 | 62.21 | $28.14 | — |
| 2026-02-10 | 62.21 | $28.14 | 300 |
| 2026-02-09 | 62.21 | $28.14 | 2765 |
| 2026-02-06 | 55.81 | $28.02 | 2800 |
| 2026-02-05 | 53.96 | $27.99 | 200 |
| 2026-02-04 | 58.63 | $28.05 | 2382 |
| 2026-02-03 | 62.02 | $28.09 | 9879 |
| 2026-02-02 | 57.97 | $28.02 | 9900 |
| 2026-01-30 | 64.51 | $28.09 | 2146 |
| 2026-01-29 | 67.61 | $28.12 | 2146 |
| 2026-01-28 | 67.61 | $28.12 | 947 |
| 2026-01-27 | 65.62 | $28.08 | 1401 |
| 2026-01-26 | 65.62 | $28.08 | 3100 |
| 2026-01-23 | 64.13 | $28.05 | 300 |
| 2026-01-22 | 61.48 | $28.00 | 2821 |
| 2026-01-21 | 62.36 | $28.01 | 2557 |
| 2026-01-20 | 57.80 | $27.93 | 2600 |
| 2026-01-16 | 66.39 | $28.02 | 9 |
| 2026-01-15 | 65.85 | $28.01 | 9 |
| 2026-01-14 | 65.33 | $28.00 | 100 |
| 2026-01-13 | 65.33 | $28.00 | 100 |
| 2026-01-12 | 68.17 | $28.03 | 489 |
| 2026-01-09 | 67.26 | $28.01 | 489 |
| 2026-01-08 | 66.36 | $27.99 | 500 |
| 2026-01-07 | 65.91 | $27.98 | 448 |
| 2026-01-06 | 66.76 | $27.99 | 448 |
| 2026-01-05 | 64.61 | $27.94 | 543501 |
| 2026-01-02 | 63.25 | $27.91 | 543601 |
| 2025-12-31 | 62.34 | $27.89 | 1004 |
| 2025-12-30 | 66.25 | $27.94 | 113 |
| 2025-12-29 | 67.05 | $27.95 | 223 |
| 2025-12-26 | 66.66 | $27.94 | 2600 |
| 2025-12-24 | 66.29 | $27.93 | 210 |
| 2025-12-23 | 65.93 | $27.92 | 2905 |
| 2025-12-22 | 63.72 | $27.86 | 21104 |
| 2025-12-19 | 64.39 | $27.87 | 2177 |
| 2025-12-18 | 60.49 | $27.77 | 2200 |
| 2025-12-17 | 58.33 | $27.72 | 500 |
| 2025-12-16 | 58.94 | $27.73 | 2546 |
| 2025-12-15 | 59.54 | $27.74 | 4100 |
| 2025-12-12 | 59.54 | $27.74 | 1467 |
| 2025-12-11 | 62.38 | $27.79 | 1500 |
| 2025-12-10 | 61.68 | $27.77 | 404 |
| 2025-12-09 | 60.29 | $27.73 | 2844 |
| 2025-12-08 | 58.87 | $27.69 | 2844 |
| 2025-12-05 | 61.48 | $27.74 | 2844 |
| 2025-12-04 | 59.43 | $27.68 | 3803 |
| 2025-12-03 | 60.45 | $27.70 | 3803 |
| 2025-12-02 | 56.55 | $27.59 | 3803 |
| 2025-12-01 | 60.68 | $27.67 | 422 |
| 2025-11-28 | 59.63 | $27.64 | 200 |
| 2025-11-26 | 58.22 | $27.60 | 500 |
| 2025-11-25 | 56.78 | $27.56 | 500 |
| 2025-11-24 | 54.15 | $27.49 | 400 |
| 2025-11-21 | 47.69 | $27.34 | 3800 |
| 2025-11-20 | 43.12 | $27.25 | 8900 |
| 2025-11-19 | 47.99 | $27.36 | 500 |
| 2025-11-18 | 46.42 | $27.33 | 426 |
| 2025-11-17 | 48.75 | $27.38 | 426 |
| 2025-11-14 | 52.23 | $27.45 | 2537 |
| 2025-11-13 | 50.30 | $27.41 | 3272 |
| 2025-11-12 | 58.74 | $27.56 | 3300 |
| 2025-11-11 | 58.74 | $27.56 | 20523 |
| 2025-11-10 | 60.57 | $27.59 | 4537 |
| 2025-11-07 | 52.04 | $27.41 | 6900 |
| 2025-11-06 | 52.64 | $27.42 | 1100 |
| 2025-11-05 | 57.71 | $27.50 | 3000 |
| 2025-11-04 | 56.72 | $27.48 | 2146 |
| 2025-11-03 | 59.36 | $27.52 | 4405 |
| 2025-10-31 | 60.02 | $27.53 | 123 |
| 2025-10-30 | 59.15 | $27.51 | 1468 |
| 2025-10-29 | 62.37 | $27.56 | 1500 |
| 2025-10-28 | 63.02 | $27.57 | 1012 |
| 2025-10-27 | 69.19 | $27.66 | 1203 |
| 2025-10-24 | 64.83 | $27.54 | 436 |
| 2025-10-23 | 62.74 | $27.49 | 227 |
| 2025-10-22 | 60.03 | $27.43 | 514 |
| 2025-10-21 | 62.93 | $27.47 | 311 |
| 2025-10-20 | 62.06 | $27.45 | 563 |
| 2025-10-17 | 57.84 | $27.36 | 600 |
| 2025-10-16 | 52.85 | $27.27 | 400 |
| 2025-10-15 | 57.91 | $27.34 | 300 |
| 2025-10-14 | 57.36 | $27.33 | 102 |
| 2025-10-13 | 59.59 | $27.36 | 23036 |
| 2025-10-10 | 54.54 | $27.27 | 23036 |
| 2025-10-09 | 64.80 | $27.39 | 5231 |
| 2025-10-08 | 68.90 | $27.43 | — |
| 2025-10-07 | 67.43 | $27.40 | — |
| 2025-10-06 | 69.51 | $27.42 | — |
| 2025-10-03 | 68.59 | $27.40 | — |
| 2025-10-02 | 68.13 | $27.39 | 8000 |
| 2025-10-01 | 67.69 | $27.38 | 8000 |
| 2025-09-30 | 67.69 | $27.38 | 65 |
| 2025-09-29 | 66.41 | $27.35 | 100 |
| 2025-09-26 | 64.17 | $27.30 | 100 |
| 2025-09-25 | 62.76 | $27.27 | 100 |
| 2025-09-24 | 66.06 | $27.31 | 6648 |
| 2025-09-23 | 63.31 | $27.25 | 11649 |
| 2025-09-22 | 71.58 | $27.34 | 16100 |
| 2025-09-19 | 70.77 | $27.32 | — |
| 2025-09-18 | 70.37 | $27.31 | 879 |
| 2025-09-17 | 68.32 | $27.26 | 900 |
| 2025-09-16 | 70.17 | $27.28 | 52405 |
| 2025-09-15 | 70.17 | $27.28 | — |
| 2025-09-12 | 69.42 | $27.26 | 2800 |
| 2025-09-11 | 67.90 | $27.22 | 1700 |
| 2025-09-10 | 67.51 | $27.21 | 1800 |
| 2025-09-09 | 66.36 | $27.18 | 317 |
| 2025-09-08 | 65.98 | $27.17 | — |
| 2025-09-05 | 64.45 | $27.13 | — |
| 2025-09-04 | 64.45 | $27.13 | — |
| 2025-09-03 | 61.30 | $27.05 | 600 |
| 2025-09-02 | 60.04 | $27.02 | 3100 |
| 2025-08-29 | 64.00 | $27.08 | 200 |
| 2025-08-28 | 64.67 | $27.09 | 700 |
| 2025-08-27 | 64.67 | $27.09 | — |
| 2025-08-26 | 63.99 | $27.07 | 700 |
| 2025-08-25 | 63.65 | $27.06 | 4907 |
| 2025-08-22 | 63.65 | $27.06 | 100 |
| 2025-08-21 | 58.01 | $26.90 | 2000 |
| 2025-08-20 | 61.41 | $26.96 | — |
| 2025-08-19 | 63.16 | $26.99 | 3941 |
| 2025-08-18 | 65.54 | $27.03 | 1200 |
| 2025-08-15 | 65.23 | $27.02 | 2530 |
| 2025-08-14 | 64.93 | $27.01 | 3926 |
| 2025-08-13 | 66.56 | $27.04 | 100 |
| 2025-08-12 | 64.88 | $26.98 | 700 |
| 2025-08-11 | 61.17 | $26.86 | 2104 |
| 2025-08-08 | 63.84 | $26.91 | 500 |
| 2025-08-07 | 61.61 | $26.84 | 1400 |
| 2025-08-06 | 62.13 | $26.85 | 638 |
| 2025-08-05 | 59.53 | $26.77 | 3300 |
| 2025-08-04 | 62.59 | $26.83 | 200 |
| 2025-08-01 | 57.79 | $26.69 | — |
| 2025-07-31 | 63.30 | $26.79 | 600 |
| 2025-07-30 | 65.07 | $26.82 | 8212 |
| 2025-07-29 | 66.25 | $26.84 | 3600 |
| 2025-07-28 | 69.21 | $26.89 | 200 |
| 2025-07-25 | 68.68 | $26.87 | 7600 |
| 2025-07-24 | 67.89 | $26.84 | 13100 |
| 2025-07-23 | 67.63 | $26.83 | 601 |
| 2025-07-22 | 65.51 | $26.75 | 121 |
| 2025-07-21 | 66.03 | $26.76 | 112 |
| 2025-07-18 | 65.25 | $26.73 | 112 |
| 2025-07-17 | 64.74 | $26.71 | 200 |
| 2025-07-16 | 63.73 | $26.67 | 2400 |
| 2025-07-15 | 62.46 | $26.62 | 1294 |
| 2025-07-14 | 65.52 | $26.69 | 1523 |
| 2025-07-11 | 65.29 | $26.68 | 1800 |
| 2025-07-10 | 64.84 | $26.66 | 52200 |
| 2025-07-09 | 65.24 | $26.67 | 4880 |
| 2025-07-08 | 62.85 | $26.56 | 4900 |
| 2025-07-07 | 63.61 | $26.58 | 835 |
| 2025-07-03 | 67.06 | $26.67 | 1921 |
| 2025-07-02 | 65.06 | $26.57 | 3000 |
| 2025-07-01 | 64.65 | $26.55 | 4500 |
| 2025-06-30 | 64.45 | $26.54 | 5438 |
| 2025-06-27 | 63.88 | $26.51 | 306 |
| 2025-06-26 | 62.13 | $26.42 | 22000 |
| 2025-06-25 | 61.74 | $26.40 | 315 |
| 2025-06-24 | 61.74 | $26.40 | 1614 |
| 2025-06-23 | 59.28 | $26.27 | 500 |
| 2025-06-20 | 57.06 | $26.16 | 12100 |
| 2025-06-18 | 56.86 | $26.15 | 30141 |
| 2025-06-17 | 56.27 | $26.12 | 23547 |
| 2025-06-16 | 59.35 | $26.24 | 15000 |
| 2025-06-13 | 57.32 | $26.13 | 1000 |
| 2025-06-12 | 60.73 | $26.26 | 122 |
| 2025-06-11 | 60.04 | $26.22 | 32500 |
| 2025-06-10 | 60.55 | $26.24 | — |
| 2025-06-09 | 59.73 | $26.19 | 739 |
| 2025-06-06 | 59.26 | $26.16 | 65900 |
| 2025-06-05 | 53.08 | $25.81 | 300 |
| 2025-06-04 | 59.44 | $26.07 | 1029 |
| 2025-06-03 | 59.44 | $26.07 | 4230 |
| 2025-06-02 | 58.93 | $26.04 | 28219 |
| 2025-05-30 | 56.86 | $25.92 | 103900 |
| 2025-05-29 | 57.08 | $25.93 | 171400 |
| 2025-05-28 | 57.30 | $25.94 | 12831 |
| 2025-05-27 | 58.36 | $25.99 | 113 |
| 2025-05-23 | 54.88 | $25.77 | 56900 |
| 2025-05-22 | 56.51 | $25.85 | 120224 |
| 2025-05-21 | 56.04 | $25.82 | 5300 |
| 2025-05-20 | 55.28 | $25.77 | — |
| 2025-05-19 | 60.22 | $26.02 | 2810 |
| 2025-05-16 | 60.63 | $26.04 | — |
| 2025-05-15 | 59.59 | $25.96 | — |
| 2025-05-14 | 59.07 | $25.92 | 3923 |
| 2025-05-13 | 58.69 | $25.89 | 63400 |
| 2025-05-12 | 57.70 | $25.81 | 14700 |
| 2025-05-09 | 52.73 | $25.44 | 609 |
| 2025-05-08 | 52.73 | $25.44 | 13736 |
| 2025-05-07 | 51.62 | $25.36 | 900 |
| 2025-05-06 | 51.35 | $25.34 | 84019 |
| 2025-05-05 | 52.33 | $25.41 | 26937 |
| 2025-05-02 | 53.43 | $25.49 | 4437 |
| 2025-05-01 | 51.61 | $25.34 | 51727 |
| 2025-04-30 | 50.76 | $25.27 | 700 |
| 2025-04-29 | 50.41 | $25.24 | 30335 |
| 2025-04-28 | 49.13 | $25.13 | 1341 |
| 2025-04-25 | 48.56 | $25.08 | 14700 |
| 2025-04-24 | 48.11 | $25.04 | 300 |
| 2025-04-23 | 45.32 | $24.79 | 700 |
| 2025-04-22 | 43.10 | $24.60 | 3704 |
| 2025-04-21 | 40.06 | $24.35 | 10032 |
| 2025-04-17 | 41.94 | $24.57 | 34028 |
| 2025-04-16 | 41.58 | $24.54 | 9211 |
| 2025-04-15 | 44.22 | $24.85 | 3907 |
| 2025-04-14 | 44.48 | $24.88 | 23844 |
| 2025-04-11 | 43.00 | $24.74 | 34135 |
| 2025-04-10 | 41.29 | $24.58 | 69400 |
| 2025-04-09 | 44.37 | $24.97 | 161708 |
| 2025-04-08 | 30.20 | $23.85 | 25500 |
| 2025-04-07 | 32.22 | $24.14 | 115533 |
| 2025-04-04 | 31.16 | $24.07 | 14700 |
| 2025-04-03 | 37.12 | $24.83 | 4006 |
| 2025-04-02 | 43.21 | $25.42 | 10000 |
| 2025-04-01 | 41.83 | $25.33 | 30200 |
| 2025-03-31 | 41.68 | $25.32 | 113700 |
| 2025-03-28 | 39.46 | $25.17 | 388744 |
| 2025-03-27 | 45.13 | $25.69 | 108 |
| 2025-03-26 | 45.48 | $25.72 | 100 |
| 2025-03-25 | 49.06 | $26.01 | — |
| 2025-03-24 | 49.19 | $26.02 | 132 |
| 2025-03-21 | 42.56 | $25.55 | 111 |
| 2025-03-20 | 42.56 | $25.55 | 144 |
| 2025-03-19 | 43.21 | $25.61 | 106 |
| 2025-03-18 | 39.10 | $25.33 | 100 |
| 2025-03-17 | 42.10 | $25.62 | 106 |
| 2025-03-14 | 39.51 | $25.45 | 204 |
| 2025-03-13 | 30.49 | $24.93 | 229 |
| 2025-03-12 | 33.81 | $25.29 | 400 |
| 2025-03-11 | 30.20 | $25.11 | 2300 |
| 2025-03-10 | 32.74 | $25.38 | 400 |
| 2025-03-07 | 40.55 | $26.03 | 1733 |
| 2025-03-06 | 37.50 | $25.89 | 313 |
| 2025-03-05 | 42.70 | $26.24 | 2400 |
| 2025-03-04 | 38.29 | $26.05 | 1140 |
| 2025-03-03 | 42.01 | $26.28 | 1346 |
| 2025-02-28 | 50.04 | $26.68 | 123 |
| 2025-02-27 | 39.62 | $26.30 | 3100 |
| 2025-02-26 | 48.47 | $26.65 | 100 |
| 2025-02-25 | 49.67 | $26.69 | 239 |
| 2025-02-24 | 52.46 | $26.78 | 133 |
| 2025-02-21 | 52.77 | $26.79 | 2200 |
| 2025-02-20 | 61.07 | $27.03 | 2206 |
| 2025-02-19 | 61.84 | $27.05 | 8601 |
| 2025-02-18 | 62.58 | $27.07 | — |
| 2025-02-14 | 60.54 | $26.98 | 2148 |
| 2025-02-13 | 60.08 | $26.96 | 2200 |
| 2025-02-12 | 57.24 | $26.84 | 100 |
| 2025-02-11 | 59.24 | $26.90 | — |
| 2025-02-10 | 58.32 | $26.86 | 237 |
| 2025-02-07 | 56.44 | $26.78 | — |
| 2025-02-06 | 58.64 | $26.85 | 200 |
| 2025-02-05 | 57.28 | $26.79 | 427 |
| 2025-02-04 | 56.38 | $26.75 | 600 |
| 2025-02-03 | 54.55 | $26.67 | 200 |
| 2025-01-31 | 57.41 | $26.77 | — |
| 2025-01-30 | 59.48 | $26.84 | 100 |
| 2025-01-29 | 57.17 | $26.73 | 800 |
| 2025-01-28 | 57.74 | $26.75 | 9441 |
| 2025-01-27 | 55.21 | $26.63 | 100 |
| 2025-01-24 | 62.64 | $26.88 | — |
| 2025-01-23 | 62.44 | $26.87 | 100 |
| 2025-01-22 | 61.89 | $26.84 | — |
| 2025-01-21 | 60.20 | $26.75 | 11300 |
| 2025-01-17 | 57.63 | $26.62 | 100 |
| 2025-01-16 | 53.93 | $26.45 | 100 |
| 2025-01-15 | 53.93 | $26.45 | 2735 |
| 2025-01-14 | 46.77 | $26.16 | 1614 |
| 2025-01-13 | 46.50 | $26.15 | — |
| 2025-01-10 | 45.44 | $26.11 | 107 |
| 2025-01-08 | 50.96 | $26.34 | 405 |
| 2025-01-07 | 49.17 | $26.27 | 32700 |
| 2025-01-06 | 55.16 | $26.49 | 100 |
| 2025-01-03 | 53.70 | $26.43 | — |
| 2025-01-02 | 47.47 | $26.20 | 729 |
| 2024-12-31 | 46.58 | $26.17 | 2415 |
| 2024-12-30 | 50.66 | $26.32 | 1210 |
| 2024-12-27 | 53.95 | $26.43 | — |
| 2024-12-26 | 58.56 | $26.57 | — |
| 2024-12-24 | 58.07 | $26.55 | 1546 |
| 2024-12-23 | 55.07 | $26.43 | 500 |
| 2024-12-20 | 50.90 | $26.28 | 37519 |
| 2024-12-19 | 45.79 | $26.12 | 100 |
| 2024-12-18 | 48.17 | $26.20 | 3800 |
| 2024-12-17 | 60.02 | $26.52 | 2248 |
| 2024-12-16 | 64.24 | $26.61 | — |
| 2024-12-13 | 63.15 | $26.57 | — |
| 2024-12-12 | 62.88 | $26.56 | — |
| 2024-12-11 | 65.14 | $26.61 | — |
| 2024-12-10 | 62.85 | $26.52 | — |
| 2024-12-09 | 63.74 | $26.54 | 100 |
| 2024-12-06 | 66.40 | $26.60 | — |
| 2024-12-05 | 65.72 | $26.57 | — |
| 2024-12-04 | 66.57 | $26.59 | — |
| 2024-12-03 | 65.51 | $26.54 | 100 |
| 2024-12-02 | 65.08 | $26.52 | — |
| 2024-11-29 | 64.67 | $26.50 | 100 |
| 2024-11-27 | 61.44 | $26.35 | 4622 |
| 2024-11-26 | 65.22 | $26.45 | — |
| 2024-11-25 | 63.74 | $26.38 | — |
| 2024-11-22 | 62.44 | $26.32 | 100 |
| 2024-11-21 | 58.93 | $26.17 | 4700 |
| 2024-11-20 | 58.69 | $26.16 | 100 |
| 2024-11-19 | 59.02 | $26.17 | 100 |
| 2024-11-18 | 60.66 | $26.22 | 243 |
| 2024-11-15 | 56.79 | $26.05 | 100 |
| 2024-11-14 | 63.41 | $26.24 | 100 |
| 2024-11-13 | 65.71 | $26.30 | — |
| 2024-11-12 | 65.31 | $26.28 | 100 |
| 2024-11-11 | 66.41 | $26.31 | — |
| 2024-11-08 | 66.23 | $26.30 | — |
| 2024-11-07 | 65.35 | $26.25 | — |
| 2024-11-06 | 63.73 | $26.16 | 3000 |
| 2024-11-05 | 55.63 | $25.79 | 4825 |
| 2024-11-04 | 50.20 | $25.60 | — |
| 2024-11-01 | 51.46 | $25.64 | — |
| 2024-10-31 | 50.58 | $25.61 | — |
| 2024-10-30 | 59.48 | $25.87 | — |
| 2024-10-29 | 61.05 | $25.91 | — |
| 2024-10-28 | 60.56 | $25.89 | 100 |
| 2024-10-25 | 59.08 | $25.83 | — |
| 2024-10-24 | 59.79 | $25.85 | 126 |
| 2024-10-23 | 58.60 | $25.80 | 300 |
| 2024-10-22 | 63.58 | $25.94 | — |
| 2024-10-21 | 62.72 | $25.90 | — |
| 2024-10-18 | 64.16 | $25.94 | — |
| 2024-10-17 | 62.95 | $25.88 | 200 |
| 2024-10-16 | 61.29 | $25.80 | 2529 |
| 2024-10-15 | 61.62 | $25.81 | — |
| 2024-10-14 | 65.26 | $25.92 | — |
| 2024-10-11 | 62.99 | $25.80 | — |
| 2024-10-10 | 61.61 | $25.73 | 100 |
| 2024-10-09 | 62.56 | $25.76 | 200 |
| 2024-10-08 | 59.15 | $25.59 | 2539 |
| 2024-10-07 | 57.19 | $25.50 | — |
| 2024-10-04 | 62.24 | $25.66 | — |
| 2024-10-03 | 59.02 | $25.51 | 100 |
| 2024-10-02 | 60.32 | $25.55 | 100 |
| 2024-10-01 | 60.32 | $25.55 | 1430 |
| 2024-09-30 | 64.84 | $25.69 | — |
| 2024-09-27 | 63.54 | $25.62 | 100 |
| 2024-09-26 | 64.19 | $25.64 | — |
| 2024-09-25 | 63.12 | $25.58 | 5000 |
| 2024-09-24 | 63.72 | $25.60 | 100 |
| 2024-09-23 | 63.06 | $25.56 | — |
| 2024-09-20 | 62.23 | $25.51 | 119 |
| 2024-09-19 | 63.58 | $25.56 | 12300 |
| 2024-09-18 | 59.22 | $25.30 | 1800 |
| 2024-09-17 | 58.86 | $25.28 | 2044 |
| 2024-09-16 | 59.11 | $25.29 | 100 |
| 2024-09-13 | 58.61 | $25.26 | 14228 |
| 2024-09-12 | 56.43 | $25.13 | 2426 |
| 2024-09-11 | 54.69 | $25.03 | 1000 |
| 2024-09-10 | 51.57 | $24.86 | — |
| 2024-09-09 | 50.02 | $24.78 | — |
| 2024-09-06 | 46.59 | $24.61 | 206 |
| 2024-09-05 | 51.54 | $24.86 | 3516 |
| 2024-09-04 | 53.03 | $24.93 | 100 |
| 2024-09-03 | 53.46 | $24.95 | 100 |
| 2024-08-30 | 61.33 | $25.29 | — |
| 2024-08-29 | 58.42 | $25.12 | 100 |
| 2024-08-28 | 57.89 | $25.09 | 2642 |
| 2024-08-27 | 61.10 | $25.22 | 1249 |
| 2024-08-26 | 60.30 | $25.17 | 103 |
| 2024-08-23 | 61.26 | $25.21 | 2400 |
| 2024-08-22 | 58.25 | $25.02 | 418 |
| 2024-08-21 | 61.85 | $25.17 | — |
| 2024-08-20 | 60.30 | $25.07 | 5326 |
| 2024-08-19 | 61.25 | $25.11 | 100 |
| 2024-08-16 | 59.90 | $25.02 | 3000 |
| 2024-08-15 | 58.05 | $24.90 | 5432 |
| 2024-08-14 | 54.38 | $24.68 | 512 |
| 2024-08-13 | 52.96 | $24.60 | 100 |
| 2024-08-12 | 47.74 | $24.33 | — |
| 2024-08-09 | 47.93 | $24.34 | 100 |
| 2024-08-08 | 45.28 | $24.21 | 32100 |
| 2024-08-07 | 38.93 | $23.93 | 3300 |
| 2024-08-06 | 41.54 | $24.09 | 100 |
| 2024-08-05 | 37.82 | $23.94 | 100 |
| 2024-08-02 | 45.10 | $24.34 | 100 |
| 2024-08-01 | 50.40 | $24.57 | 5701 |
| 2024-07-31 | 57.68 | $24.83 | 100 |
| 2024-07-30 | 51.84 | $24.60 | 103 |
| 2024-07-29 | 53.36 | $24.65 | 100 |
| 2024-07-26 | 52.29 | $24.61 | 100 |
| 2024-07-25 | 48.68 | $24.48 | 100 |
| 2024-07-24 | 50.06 | $24.53 | 125 |
| 2024-07-23 | 61.77 | $24.88 | 700 |
| 2024-07-22 | 61.77 | $24.88 | 8236 |
| 2024-07-19 | 57.97 | $24.73 | 2 |
| 2024-07-18 | 62.29 | $24.84 | 3 |
| 2024-07-16 | 78.43 | $25.16 | 2 |
| 2024-07-12 | 76.24 | $25.04 | 205 |
| 2024-07-10 | 76.04 | $25.03 | 2894 |
| 2024-07-08 | 74.26 | $24.94 | 463 |
| 2024-07-05 | 73.63 | $24.91 | 2 |
| 2024-07-03 | 71.68 | $24.82 | 100 |
| 2024-07-02 | 70.53 | $24.77 | 474 |
| 2024-07-01 | 67.52 | $24.65 | 109 |
| 2024-06-28 | 66.43 | $24.61 | 91 |
| 2024-06-27 | 68.61 | $24.65 | 74831 |
| 2024-06-26 | 67.34 | $24.60 | 49568 |
| 2024-06-25 | 67.86 | $24.61 | 13977 |
| 2024-06-24 | 66.89 | $24.57 | 203 |
| 2024-06-21 | 67.87 | $24.59 | 15 |
| 2024-06-20 | 68.82 | $24.61 | 170 |
| 2024-06-18 | 71.71 | $24.67 | 69914 |
| 2024-06-17 | 71.52 | $24.66 | 22509 |
| 2024-06-14 | 68.08 | $24.49 | 2973 |
| 2024-06-13 | 67.42 | $24.46 | 16741 |
| 2024-06-12 | 68.31 | $24.48 | 3096 |
| 2024-06-11 | 65.72 | $24.36 | 9030 |
| 2024-06-10 | 63.84 | $24.28 | 2352 |
| 2024-06-07 | 62.88 | $24.24 | 8505 |
| 2024-06-06 | 62.40 | $24.22 | 33282 |
| 2024-06-05 | 64.77 | $24.28 | 28210 |
| 2024-06-04 | 59.95 | $24.08 | 638 |
| 2024-06-03 | 58.61 | $24.03 | 2050 |
| 2024-05-31 | 58.07 | $24.01 | 193 |
| 2024-05-30 | 55.63 | $23.92 | 12863 |
| 2024-05-29 | 59.28 | $24.02 | 6259 |
| 2024-05-28 | 64.52 | $24.15 | 608 |
| 2024-05-24 | 63.09 | $24.09 | 28464 |
| 2024-05-23 | 60.03 | $23.97 | 2450 |
| 2024-05-22 | 65.16 | $24.09 | 31488 |
| 2024-05-21 | 66.51 | $24.12 | 7 |
| 2024-05-20 | 65.37 | $24.07 | 4410 |
| 2024-05-17 | 64.92 | $24.05 | 900 |
| 2024-05-16 | 64.70 | $24.04 | 6244 |
| 2024-05-15 | 63.85 | $24.00 | 40626 |
| 2024-05-13 | 58.59 | $23.78 | 232 |
| 2024-05-10 | 58.96 | $23.79 | 27 |
| 2024-05-09 | 57.95 | $23.75 | 3375 |
| 2024-05-08 | 54.78 | $23.63 | 16658 |
| 2024-05-07 | 56.46 | $23.68 | 28 |
| 2024-05-06 | 55.42 | $23.64 | 1598 |
| 2024-05-03 | 51.56 | $23.50 | 4175 |
| 2024-05-02 | 44.38 | $23.28 | 166206 |
| 2024-04-26 | 49.10 | $23.43 | 9 |
| 2024-04-25 | 43.38 | $23.28 | 28347 |
| 2024-04-24 | 46.35 | $23.37 | 3600 |
| 2024-04-23 | 42.17 | $23.27 | 199281 |
| 2024-04-22 | 37.56 | $23.17 | 14168 |
| 2024-04-19 | 32.44 | $23.07 | 157 |
| 2024-04-18 | 34.88 | $23.16 | 53042 |
| 2024-04-17 | 38.57 | $23.28 | 268728 |
| 2024-04-16 | 39.22 | $23.30 | 788 |
| 2024-04-15 | 40.20 | $23.33 | 404 |
| 2024-04-12 | 45.17 | $23.47 | 43 |
| 2024-04-11 | 55.41 | $23.69 | 241 |
| 2024-04-10 | 49.48 | $23.57 | 110 |
| 2024-04-09 | 58.03 | $23.71 | 130 |
| 2024-04-08 | 56.50 | $23.68 | 31308 |
| 2024-04-05 | 57.84 | $23.70 | 141 |
| 2024-04-04 | 46.39 | $23.51 | 32423 |
| 2024-04-03 | 61.39 | $23.69 | 28577 |
| 2024-04-02 | 60.03 | $23.67 | 100 |
| 2024-04-01 | 72.13 | $23.77 | 220 |
| 2024-03-27 | 71.59 | $23.76 | 24 |
| 2024-03-26 | 70.49 | $23.74 | 1972 |
| 2024-03-19 | 69.94 | $23.73 | 501 |
| 2024-03-18 | 68.84 | $23.71 | 7229 |
| 2024-03-14 | 68.84 | $23.71 | 7700 |
| 2024-03-13 | 68.31 | $23.70 | 100 |
| 2024-03-12 | 66.72 | $23.67 | 8639 |
| 2024-03-11 | 68.92 | $23.69 | 250 |
| 2024-03-06 | 70.02 | $23.70 | 200 |
| 2024-03-05 | 68.08 | $23.66 | 2010 |
| 2024-03-04 | 72.53 | $23.70 | 201 |
| 2024-03-01 | 70.71 | $23.66 | 2020 |
| 2024-02-28 | 70.24 | $23.65 | 200 |
| 2024-02-27 | 69.31 | $23.63 | 2040 |
| 2024-02-26 | 69.83 | $23.64 | — |
| 2024-02-23 | 69.62 | $23.63 | 18126 |
| 2024-02-22 | 69.20 | $23.62 | 2 |
| 2024-02-21 | 67.27 | $23.58 | — |
| 2024-02-20 | 68.63 | $23.59 | 200 |
| 2024-02-16 | 67.38 | $23.56 | 2050 |
| 2024-02-15 | 69.58 | $23.59 | — |
| 2024-02-14 | 68.64 | $23.56 | — |
| 2024-02-13 | 67.00 | $23.52 | 106 |
| 2024-02-12 | 72.27 | $23.58 | 900 |
| 2024-02-09 | 71.19 | $23.55 | 3111 |
| 2024-02-08 | 72.08 | $23.56 | 100 |
| 2024-02-07 | 70.69 | $23.52 | 1040 |
| 2024-02-06 | 70.16 | $23.51 | — |
| 2024-02-05 | 71.38 | $23.52 | — |
| 2024-02-02 | 71.38 | $23.52 | 45 |
| 2024-02-01 | 68.41 | $23.43 | 800 |
| 2024-01-31 | 66.58 | $23.38 | 3347 |
| 2024-01-30 | 73.02 | $23.46 | 220 |
| 2024-01-29 | 73.02 | $23.46 | 346 |
| 2024-01-26 | 72.10 | $23.43 | 445 |
| 2024-01-25 | 71.49 | $23.41 | 271 |
| 2024-01-24 | 71.49 | $23.41 | 488 |
| 2024-01-23 | 71.21 | $23.40 | 221 |
| 2024-01-22 | 70.65 | $23.38 | 184 |
| 2024-01-19 | 70.38 | $23.37 | 230 |
| 2024-01-18 | 67.83 | $23.28 | 470 |
| 2024-01-17 | 64.26 | $23.17 | 2292 |
| 2024-01-16 | 68.88 | $23.24 | 1365 |
| 2024-01-12 | 70.96 | $23.27 | 681 |
| 2024-01-11 | 70.68 | $23.26 | 1227 |
| 2024-01-10 | 69.85 | $23.23 | 2749 |
| 2024-01-09 | 68.73 | $23.19 | 43 |
| 2024-01-08 | 69.34 | $23.20 | 8155 |
| 2024-01-05 | 65.54 | $23.07 | — |
| 2024-01-04 | 64.27 | $23.03 | 7040 |
| 2024-01-03 | 65.43 | $23.05 | 5812 |
| 2024-01-02 | 69.77 | $23.12 | — |
| 2023-12-29 | 72.70 | $23.17 | — |
| 2023-12-28 | 72.24 | $23.15 | — |
| 2023-12-27 | 72.02 | $23.14 | 2489 |
| 2023-12-26 | 71.22 | $23.11 | — |
| 2023-12-22 | 70.41 | $23.07 | 750 |
| 2023-12-21 | 69.83 | $23.04 | — |
| 2023-12-20 | 67.57 | $22.95 | 5 |
| 2023-12-19 | 73.07 | $23.05 | 1102 |
| 2023-12-18 | 73.64 | $23.06 | 3122 |
| 2023-12-15 | 72.41 | $23.00 | 1100 |
| 2023-12-14 | 72.26 | $22.99 | — |
| 2023-12-13 | 71.81 | $22.97 | 518 |
| 2023-12-12 | 69.76 | $22.87 | 12810 |
| 2023-12-11 | 68.22 | $22.80 | 176 |
| 2023-12-08 | 67.45 | $22.77 | — |
| 2023-12-07 | 65.70 | $22.69 | 100 |
| 2023-12-06 | 62.96 | $22.58 | 1115 |
| 2023-12-05 | 66.64 | $22.66 | 1 |
| 2023-12-04 | 67.11 | $22.67 | 200 |
| 2023-12-01 | 69.56 | $22.72 | — |
| 2023-11-30 | 68.20 | $22.66 | — |
| 2023-11-29 | 67.18 | $22.61 | 3 |
| 2023-11-28 | 67.61 | $22.62 | 2880 |
| 2023-11-27 | 66.59 | $22.57 | 6400 |
| 2023-11-24 | 68.38 | $22.61 | — |
| 2023-11-22 | 68.13 | $22.60 | 1 |
| 2023-11-21 | 67.02 | $22.54 | — |
| 2023-11-20 | 67.04 | $22.54 | — |
| 2023-11-17 | 65.22 | $22.44 | 4334 |
| 2023-11-16 | 64.86 | $22.42 | 6830 |
| 2023-11-15 | 64.68 | $22.41 | 1 |
| 2023-11-14 | 64.17 | $22.38 | 531 |
| 2023-11-13 | 59.38 | $22.12 | — |
| 2023-11-10 | 59.55 | $22.13 | 1125 |
| 2023-11-09 | 54.22 | $21.88 | — |
| 2023-11-08 | 57.62 | $22.00 | 1125 |
| 2023-11-07 | 57.39 | $21.99 | — |
| 2023-11-06 | 56.46 | $21.95 | — |
| 2023-11-03 | 56.15 | $21.93 | — |
| 2023-11-02 | 52.68 | $21.77 | 1500 |
| 2023-11-01 | 46.71 | $21.53 | 1084 |
| 2023-10-31 | 42.28 | $21.38 | — |
| 2023-10-30 | 38.27 | $21.25 | 4533 |
| 2023-10-27 | 33.41 | $21.11 | — |
| 2023-10-26 | 34.52 | $21.17 | 1 |
| 2023-10-25 | 37.79 | $21.34 | 13 |
| 2023-10-24 | 43.40 | $21.57 | — |
| 2023-10-23 | 38.48 | $21.44 | 4 |
| 2023-10-20 | 39.35 | $21.47 | — |
| 2023-10-19 | 44.60 | $21.67 | — |
| 2023-10-18 | 46.69 | $21.74 | 2391 |
| 2023-10-17 | 52.62 | $21.92 | — |
| 2023-10-16 | 53.69 | $21.95 | — |
| 2023-10-13 | 48.06 | $21.78 | — |
| 2023-10-12 | 50.38 | $21.85 | — |
| 2023-10-11 | 53.19 | $21.92 | — |
| 2023-10-10 | 51.95 | $21.89 | 1947 |
| 2023-10-09 | 48.19 | $21.78 | 2877 |
| 2023-10-06 | 45.33 | $21.71 | 100 |
| 2023-10-05 | 38.88 | $21.56 | — |
| 2023-10-04 | 39.09 | $21.56 | 100 |
| 2023-10-03 | 34.22 | $21.46 | — |
| 2023-10-02 | 39.03 | $21.63 | — |
| 2023-09-29 | 39.03 | $21.63 | — |
| 2023-09-28 | 40.21 | $21.67 | 299 |
| 2023-09-27 | 37.03 | $21.60 | 315 |
| 2023-09-26 | 35.65 | $21.57 | 6157 |
| 2023-09-25 | 41.49 | $21.77 | — |
| 2023-09-22 | 38.19 | $21.70 | 880 |
| 2023-09-21 | 39.25 | $21.73 | — |
| 2023-09-20 | 47.52 | $21.96 | — |
| 2023-09-19 | 51.83 | $22.05 | — |
| 2023-09-18 | 53.27 | $22.08 | — |
| 2023-09-15 | 52.87 | $22.07 | — |
| 2023-09-14 | 59.31 | $22.19 | 2114 |
| 2023-09-13 | 55.61 | $22.10 | 338 |
| 2023-09-12 | 54.70 | $22.08 | 1142 |
| 2023-09-11 | 56.75 | $22.12 | 2642 |
| 2023-09-08 | 54.22 | $22.06 | — |
| 2023-09-07 | 52.92 | $22.03 | 100 |
| 2023-09-06 | 54.40 | $22.06 | 100 |
| 2023-09-05 | 58.79 | $22.14 | — |
| 2023-09-01 | 61.01 | $22.18 | — |
| 2023-08-31 | 60.13 | $22.16 | — |
| 2023-08-30 | 59.55 | $22.14 | — |
| 2023-08-29 | 57.73 | $22.09 | — |
| 2023-08-28 | 51.63 | $21.94 | 1350 |
| 2023-08-25 | 49.07 | $21.88 | 4325 |
| 2023-08-24 | 45.43 | $21.81 | — |
| 2023-08-23 | 51.58 | $21.94 | 200 |
| 2023-08-22 | 45.03 | $21.82 | — |
| 2023-08-21 | 46.75 | $21.85 | — |
| 2023-08-18 | 42.30 | $21.78 | 525 |
| 2023-08-17 | 42.31 | $21.78 | — |
| 2023-08-16 | 44.78 | $21.84 | 6290 |
| 2023-08-15 | 50.58 | $21.95 | 4748 |
| 2023-08-14 | 55.81 | $22.03 | 1313 |
| 2023-08-11 | 53.06 | $21.98 | 1680 |
| 2023-08-10 | 53.93 | $21.99 | — |
| 2023-08-09 | 54.00 | $21.99 | 3084 |
| 2023-08-08 | 58.12 | $22.06 | 1300 |
| 2023-08-07 | 58.11 | $22.06 | 2960 |
| 2023-08-04 | 55.01 | $21.99 | 6594 |
| 2023-08-03 | 56.94 | $22.03 | 4069 |
| 2023-08-02 | 58.66 | $22.05 | 42 |
| 2023-08-01 | 67.30 | $22.18 | 705 |
| 2023-07-31 | 66.61 | $22.16 | 243 |
| 2023-07-28 | 69.87 | $22.20 | 408 |
| 2023-07-27 | 67.00 | $22.12 | 1388 |
| 2023-07-26 | 70.67 | $22.17 | 4514 |
| 2023-07-25 | 71.58 | $22.18 | 173 |
| 2023-07-24 | 70.64 | $22.15 | 3315 |
| 2023-07-21 | 69.81 | $22.12 | 98 |
| 2023-07-20 | 69.26 | $22.11 | 9757 |
| 2023-07-19 | 73.13 | $22.16 | 347919 |
| 2023-07-18 | 72.58 | $22.14 | 3879 |
| 2023-07-17 | 71.16 | $22.09 | 2420 |
| 2023-07-14 | 71.02 | $22.09 | — |
| 2023-07-13 | 71.02 | $22.09 | — |
| 2023-07-12 | 69.16 | $22.02 | 4130 |
| 2023-07-11 | 66.14 | $21.92 | — |
| 2023-07-10 | 64.18 | $21.86 | 12217 |
| 2023-07-07 | 63.24 | $21.83 | 100 |
| 2023-07-06 | 63.52 | $21.84 | — |
| 2023-07-05 | 69.13 | $21.93 | 120 |
| 2023-07-03 | 70.08 | $21.95 | — |
| 2023-06-30 | 69.60 | $21.93 | 6 |
| 2023-06-29 | 66.18 | $21.81 | — |
| 2023-06-28 | 64.60 | $21.76 | 5700 |
| 2023-06-27 | 65.52 | $21.77 | 2847 |
| 2023-06-26 | 61.71 | $21.66 | 32 |
| 2023-06-23 | 63.61 | $21.69 | 9 |
| 2023-06-22 | 65.55 | $21.72 | 3618 |
| 2023-06-21 | 65.33 | $21.72 | 3252 |
| 2023-06-20 | 67.32 | $21.75 | — |
| 2023-06-16 | 69.17 | $21.78 | 2390 |
| 2023-06-15 | 70.75 | $21.81 | 1155 |
| 2023-06-14 | 67.76 | $21.69 | 2842 |
| 2023-06-13 | 67.89 | $21.69 | 1500 |
| 2023-06-12 | 66.29 | $21.63 | — |
| 2023-06-09 | 63.94 | $21.55 | 110 |
| 2023-06-08 | 63.49 | $21.53 | — |
| 2023-06-07 | 60.84 | $21.44 | 13676 |
| 2023-06-06 | 64.25 | $21.51 | 3650 |
| 2023-06-05 | 62.54 | $21.45 | 4525 |
| 2023-06-02 | 64.65 | $21.49 | 7014 |
| 2023-06-01 | 60.07 | $21.34 | 720 |
| 2023-05-31 | 56.48 | $21.24 | 1500 |
| 2023-05-30 | 58.63 | $21.28 | 2700 |
| 2023-05-26 | 58.87 | $21.29 | 1420 |
| 2023-05-25 | 53.55 | $21.14 | — |
| 2023-05-24 | 49.67 | $21.05 | 4748 |
| 2023-05-23 | 54.01 | $21.14 | — |
| 2023-05-22 | 60.05 | $21.25 | — |
| 2023-05-19 | 58.39 | $21.21 | 3393 |
| 2023-05-18 | 61.75 | $21.27 | 3800 |
| 2023-05-17 | 58.06 | $21.17 | — |
| 2023-05-16 | 51.89 | $21.04 | 800 |
| 2023-05-15 | 55.82 | $21.11 | — |
| 2023-05-12 | 54.39 | $21.08 | — |
| 2023-05-11 | 55.01 | $21.09 | 3997 |
| 2023-05-10 | 55.99 | $21.11 | 384 |
| 2023-05-09 | 52.93 | $21.04 | 100 |
| 2023-05-08 | 55.30 | $21.08 | — |
| 2023-05-05 | 54.94 | $21.08 | 912 |
| 2023-05-04 | 45.24 | $20.89 | 421 |
| 2023-05-03 | 49.78 | $20.97 | 1839 |
| 2023-05-02 | 54.87 | $21.05 | 4695 |
| 2023-05-01 | 62.57 | $21.16 | — |
| 2023-04-28 | 62.02 | $21.15 | 3753 |
| 2023-04-27 | 57.14 | $21.05 | 100 |
| 2023-04-26 | 43.31 | $20.87 | — |
| 2023-04-25 | 45.95 | $20.91 | 8920 |
| 2023-04-24 | 62.31 | $21.06 | — |
| 2023-04-21 | 61.30 | $21.05 | 5073 |
| 2023-04-20 | 59.87 | $21.03 | 944 |
| 2023-04-19 | 63.10 | $21.06 | 1 |
| 2023-04-18 | 66.98 | $21.08 | 857 |
| 2023-04-17 | 65.16 | $21.06 | 35 |
| 2023-04-14 | 63.07 | $21.03 | — |
| 2023-04-13 | 65.85 | $21.05 | 950 |
| 2023-04-12 | 51.60 | $20.92 | 1120 |
| 2023-04-11 | 59.22 | $20.96 | 16605 |
| 2023-04-10 | 51.64 | $20.91 | 100 |
| 2023-04-06 | 51.52 | $20.91 | 1578 |
| 2023-04-05 | 50.60 | $20.90 | 3031 |
| 2023-04-04 | 55.18 | $20.93 | 14296 |
| 2023-04-03 | 55.32 | $20.93 | 28082 |
| 2023-03-31 | 56.22 | $20.94 | 13060 |
| 2023-03-30 | 56.22 | $20.94 | 5263 |
| 2023-03-29 | 55.56 | $20.93 | 12162 |
| 2023-03-28 | 55.56 | $20.93 | 10130 |
| 2023-03-27 | 54.96 | $20.93 | — |
| 2023-03-24 | 54.96 | $20.93 | 7308 |
| 2023-03-23 | 51.99 | $20.90 | 22075 |
| 2023-03-22 | 53.33 | $20.91 | — |
| 2023-03-21 | 53.33 | $20.91 | 1000 |
| 2023-03-20 | 52.78 | $20.91 | 1501 |
| 2023-03-17 | 52.25 | $20.90 | 2600 |
| 2023-03-16 | 51.73 | $20.90 | — |
| 2023-03-15 | 49.12 | $20.87 | 13079 |
| 2023-03-14 | 50.68 | $20.89 | 1244 |
| 2023-03-13 | 49.67 | $20.88 | — |
| 2023-03-10 | 49.67 | $20.88 | — |
| 2023-03-09 | 49.67 | $20.88 | 1055 |
| 2023-03-08 | 50.11 | $20.88 | — |
| 2023-03-07 | 49.25 | $20.87 | 5030 |
| 2023-03-06 | 51.05 | $20.89 | 478 |
| 2023-03-03 | 50.86 | $20.89 | 1294 |
| 2023-03-02 | 49.13 | $20.87 | 1833 |
| 2023-03-01 | 46.56 | $20.84 | 1380 |
| 2023-02-28 | 48.73 | $20.86 | 2455 |
| 2023-02-27 | 48.76 | $20.87 | 901 |
| 2023-02-24 | 48.39 | $20.86 | 750 |
| 2023-02-23 | 48.39 | $20.86 | 5605 |
| 2023-02-22 | 47.42 | $20.85 | 2770 |
| 2023-02-21 | 48.50 | $20.86 | — |
| 2023-02-17 | 51.15 | $20.91 | — |
| 2023-02-16 | 51.82 | $20.92 | — |
| 2023-02-15 | 55.87 | $20.98 | — |
| 2023-02-14 | 56.32 | $20.99 | 2506 |
| 2023-02-13 | 57.29 | $21.00 | 300 |
| 2023-02-10 | 55.04 | $20.96 | 1706 |
| 2023-02-09 | 54.29 | $20.94 | — |
| 2023-02-08 | 56.61 | $20.98 | — |
| 2023-02-07 | 60.85 | $21.04 | — |
| 2023-02-06 | 57.18 | $20.97 | 250 |
| 2023-02-03 | 59.05 | $20.99 | 4813 |
| 2023-02-02 | 63.44 | $21.06 | 339 |
| 2023-02-01 | 57.51 | $20.93 | 500 |
| 2023-01-31 | 55.36 | $20.89 | — |
| 2023-01-30 | 53.72 | $20.86 | 1518 |
| 2023-01-27 | 56.26 | $20.90 | — |
| 2023-01-26 | 55.14 | $20.88 | — |
| 2023-01-25 | 52.87 | $20.84 | — |
| 2023-01-24 | 53.14 | $20.85 | — |
| 2023-01-23 | 54.67 | $20.87 | 4117 |
| 2023-01-20 | 51.68 | $20.81 | 45 |
| 2023-01-19 | 49.25 | $20.77 | — |
| 2023-01-18 | 50.06 | $20.79 | 900 |
| 2023-01-17 | 54.60 | $20.86 | — |
| 2023-01-13 | 53.42 | $20.84 | 741 |
| 2023-01-12 | 53.37 | $20.84 | — |
| 2023-01-11 | 53.44 | $20.84 | — |
| 2023-01-10 | 51.51 | $20.80 | 4733 |
| 2023-01-09 | 50.55 | $20.78 | 3690 |
| 2023-01-06 | 50.82 | $20.79 | 1651 |
| 2023-01-05 | 47.62 | $20.72 | 3636 |
| 2023-01-04 | 49.04 | $20.75 | 3926 |
| 2023-01-03 | 48.01 | $20.73 | — |
| 2022-12-30 | 50.76 | $20.79 | 20214 |
| 2022-12-29 | 48.75 | $20.75 | 3371 |
| 2022-12-28 | 45.21 | $20.67 | 1200 |
| 2022-12-27 | 47.38 | $20.72 | 2889 |
| 2022-12-23 | 47.49 | $20.73 | 1000 |
| 2022-12-22 | 48.49 | $20.75 | 5989 |
| 2022-12-21 | 48.59 | $20.75 | 6500 |
| 2022-12-20 | 46.31 | $20.70 | — |
| 2022-12-19 | 46.12 | $20.69 | — |
| 2022-12-16 | 47.48 | $20.73 | — |
| 2022-12-15 | 48.35 | $20.76 | 960 |
| 2022-12-14 | 53.81 | $20.91 | 229 |
| 2022-12-13 | 55.68 | $20.95 | 2 |
| 2022-12-12 | 54.25 | $20.91 | — |
| 2022-12-09 | 50.98 | $20.81 | 213 |
| 2022-12-08 | 52.05 | $20.84 | — |
| 2022-12-07 | 50.77 | $20.80 | — |
| 2022-12-06 | 50.65 | $20.80 | 1957 |
| 2022-12-05 | 53.90 | $20.89 | 1545 |
| 2022-12-02 | 59.24 | $21.03 | — |
| 2022-12-01 | 59.92 | $21.05 | 21299 |
| 2022-11-30 | 59.93 | $21.05 | 1350 |
| 2022-11-29 | 53.78 | $20.83 | 1128 |
| 2022-11-28 | 54.03 | $20.84 | — |
| 2022-11-25 | 57.96 | $20.95 | — |
| 2022-11-23 | 58.09 | $20.95 | 150 |
| 2022-11-22 | 57.55 | $20.93 | 1529 |
| 2022-11-21 | 55.22 | $20.84 | 50 |
| 2022-11-18 | 56.13 | $20.87 | 6340 |
| 2022-11-17 | 55.22 | $20.84 | 1404 |
| 2022-11-16 | 56.23 | $20.87 | 4 |
| 2022-11-15 | 57.61 | $20.91 | 28 |
| 2022-11-14 | 55.95 | $20.84 | 2287 |
| 2022-11-11 | 58.75 | $20.93 | 64 |
| 2022-11-10 | 57.72 | $20.88 | 196 |
| 2022-11-09 | 48.83 | $20.54 | 577 |
| 2022-11-08 | 52.46 | $20.66 | 1213 |
| 2022-11-07 | 51.57 | $20.63 | 100 |
| 2022-11-04 | 49.62 | $20.56 | 3600 |
| 2022-11-03 | 47.38 | $20.49 | 6000 |
| 2022-11-02 | 49.05 | $20.55 | 3825 |
| 2022-11-01 | 52.57 | $20.67 | 2136 |
| 2022-10-31 | 53.63 | $20.70 | — |
| 2022-10-28 | 55.01 | $20.75 | 8037 |
| 2022-10-27 | 51.28 | $20.61 | — |
| 2022-10-26 | 52.38 | $20.65 | 93 |
| 2022-10-25 | 53.92 | $20.70 | — |
| 2022-10-24 | 51.14 | $20.59 | — |
| 2022-10-21 | 48.90 | $20.51 | 4850 |
| 2022-10-20 | 45.39 | $20.39 | 2100 |
| 2022-10-19 | 45.49 | $20.39 | 989 |
| 2022-10-18 | 46.54 | $20.43 | 68 |
| 2022-10-17 | 44.51 | $20.36 | 3390 |
| 2022-10-14 | 39.51 | $20.19 | — |
| 2022-10-13 | 42.70 | $20.34 | 1 |
| 2022-10-12 | 37.57 | $20.18 | 105 |
| 2022-10-11 | 37.62 | $20.18 | — |
| 2022-10-10 | 38.42 | $20.22 | 205 |
| 2022-10-07 | 38.79 | $20.24 | 4700 |
| 2022-10-06 | 42.77 | $20.44 | 8673 |
| 2022-10-05 | 44.22 | $20.50 | 3854 |
| 2022-10-04 | 44.38 | $20.51 | 6266 |
| 2022-10-03 | 38.79 | $20.32 | 637 |
| 2022-09-30 | 33.67 | $20.16 | 8900 |
| 2022-09-29 | 35.22 | $20.24 | 430 |
| 2022-09-28 | 38.15 | $20.40 | 152 |
| 2022-09-27 | 33.19 | $20.25 | 84 |
| 2022-09-26 | 33.88 | $20.29 | — |
| 2022-09-23 | 34.54 | $20.33 | 6244 |
| 2022-09-22 | 37.89 | $20.51 | 9900 |
| 2022-09-21 | 39.74 | $20.60 | — |
| 2022-09-20 | 41.35 | $20.68 | 2515 |
| 2022-09-19 | 42.89 | $20.75 | 2500 |
| 2022-09-16 | 41.06 | $20.68 | 1120 |
| 2022-09-15 | 42.30 | $20.74 | — |
| 2022-09-14 | 43.84 | $20.82 | — |
| 2022-09-13 | 43.75 | $20.81 | 319 |
| 2022-09-12 | 53.20 | $21.21 | 347 |
| 2022-09-09 | 50.66 | $21.11 | — |
| 2022-09-08 | 46.46 | $20.96 | — |
| 2022-09-07 | 45.17 | $20.92 | 4787 |
| 2022-09-06 | 39.86 | $20.75 | 70 |
| 2022-09-02 | 40.67 | $20.78 | 100 |
| 2022-09-01 | 42.58 | $20.87 | 92 |
| 2022-08-31 | 42.51 | $20.87 | 208 |
| 2022-08-30 | 43.56 | $20.91 | 1908 |
| 2022-08-29 | 46.23 | $21.03 | 729 |
| 2022-08-26 | 47.94 | $21.11 | — |
| 2022-08-25 | 57.02 | $21.44 | 92 |
| 2022-08-24 | 53.79 | $21.31 | 680 |
| 2022-08-23 | 53.01 | $21.28 | 2035 |
| 2022-08-22 | 53.47 | $21.29 | 392 |
| 2022-08-19 | 60.77 | $21.53 | — |
| 2022-08-18 | 65.17 | $21.65 | 396 |
| 2022-08-17 | 64.66 | $21.62 | — |
| 2022-08-16 | 67.27 | $21.70 | 45 |
| 2022-08-15 | 66.81 | $21.67 | — |
| 2022-08-12 | 65.72 | $21.61 | — |
| 2022-08-11 | 62.55 | $21.44 | 22 |
| 2022-08-10 | 62.44 | $21.44 | 300 |
| 2022-08-09 | 57.85 | $21.22 | — |
| 2022-08-08 | 59.46 | $21.27 | 500 |
| 2022-08-05 | 59.54 | $21.27 | 1922 |
| 2022-08-04 | 60.30 | $21.30 | 160 |
| 2022-08-03 | 60.77 | $21.32 | 489 |
| 2022-08-02 | 57.64 | $21.15 | 239 |
| 2022-08-01 | 59.32 | $21.21 | — |
| 2022-07-29 | 60.62 | $21.26 | 4003 |
| 2022-07-28 | 57.50 | $21.10 | 7916 |
| 2022-07-27 | 55.30 | $20.99 | 300 |
| 2022-07-26 | 50.15 | $20.76 | — |
| 2022-07-25 | 52.28 | $20.85 | 8000 |
| 2022-07-22 | 52.58 | $20.86 | 2000 |
| 2022-07-21 | 53.52 | $20.90 | 3631 |
| 2022-07-20 | 51.63 | $20.81 | 5650 |
| 2022-07-19 | 50.57 | $20.76 | 15514 |
| 2022-07-18 | 44.37 | $20.50 | 5408 |
| 2022-07-15 | 47.16 | $20.63 | 6700 |
| 2022-07-14 | 42.33 | $20.45 | 12368 |
| 2022-07-13 | 42.71 | $20.47 | 16609 |
| 2022-07-12 | 43.63 | $20.51 | 12468 |
| 2022-07-11 | 44.95 | $20.58 | 7420 |
| 2022-07-08 | 46.59 | $20.66 | 14816 |
| 2022-07-07 | 47.52 | $20.71 | — |
| 2022-07-06 | 44.56 | $20.58 | 3271 |
| 2022-07-05 | 43.85 | $20.55 | — |
| 2022-07-01 | 43.48 | $20.53 | 5571 |
| 2022-06-30 | 40.97 | $20.42 | 2250 |
| 2022-06-29 | 41.94 | $20.48 | 6502 |
| 2022-06-28 | 42.82 | $20.54 | — |
| 2022-06-27 | 45.46 | $20.70 | 139 |
| 2022-06-24 | 45.92 | $20.73 | 972 |
| 2022-06-23 | 40.80 | $20.48 | 100 |
| 2022-06-22 | 39.27 | $20.41 | 100 |
| 2022-06-21 | 38.96 | $20.39 | 18740 |
| 2022-06-17 | 34.62 | $20.19 | 4759 |
| 2022-06-16 | 33.43 | $20.14 | 367 |
| 2022-06-15 | 37.42 | $20.46 | 35 |
| 2022-06-14 | 33.82 | $20.31 | 7430 |
| 2022-06-13 | 34.65 | $20.38 | 254 |
| 2022-06-10 | 39.87 | $20.76 | 3594 |
| 2022-06-09 | 44.68 | $21.04 | 7905 |
| 2022-06-08 | 49.10 | $21.27 | 3657 |
| 2022-06-07 | 51.58 | $21.39 | 949 |
| 2022-06-06 | 49.55 | $21.29 | 2928 |
| 2022-06-03 | 49.21 | $21.27 | 26105 |
| 2022-06-02 | 51.66 | $21.39 | 13290 |
| 2022-06-01 | 49.05 | $21.26 | 2575 |
| 2022-05-31 | 49.59 | $21.29 | 9479 |
| 2022-05-27 | 51.02 | $21.36 | — |
| 2022-05-26 | 46.51 | $21.14 | 4244 |
| 2022-05-25 | 42.16 | $20.94 | 6682 |
| 2022-05-24 | 40.75 | $20.88 | 58856 |
| 2022-05-23 | 41.06 | $20.90 | — |
| 2022-05-20 | 36.53 | $20.71 | 829 |
| 2022-05-19 | 36.78 | $20.72 | 7928 |
| 2022-05-18 | 37.78 | $20.80 | 348182 |
| 2022-05-17 | 43.60 | $21.18 | 12886 |
| 2022-05-16 | 39.33 | $20.99 | 978 |
| 2022-05-13 | 39.87 | $21.03 | 20116 |
| 2022-05-12 | 32.79 | $20.75 | 2523 |
| 2022-05-11 | 33.18 | $20.78 | 3166 |
| 2022-05-10 | 35.52 | $20.95 | 1335 |
| 2022-05-09 | 35.07 | $20.93 | 500 |
| 2022-05-06 | 39.59 | $21.24 | 320 |
| 2022-05-05 | 40.23 | $21.28 | — |
| 2022-05-04 | 46.65 | $21.63 | 2082 |
| 2022-05-03 | 40.05 | $21.37 | — |
| 2022-05-02 | 38.39 | $21.31 | 400 |
| 2022-04-29 | 36.62 | $21.25 | — |
| 2022-04-28 | 43.45 | $21.61 | — |
| 2022-04-27 | 36.78 | $21.40 | 800 |
| 2022-04-26 | 36.81 | $21.40 | — |
| 2022-04-25 | 42.39 | $21.66 | — |
| 2022-04-22 | 41.01 | $21.62 | — |
| 2022-04-21 | 48.33 | $21.91 | — |
| 2022-04-20 | 52.87 | $22.05 | — |
| 2022-04-19 | 53.51 | $22.07 | — |
| 2022-04-18 | 48.79 | $21.92 | 3778 |
| 2022-04-14 | 49.06 | $21.92 | 1078 |
| 2022-04-13 | 52.77 | $22.04 | — |
| 2022-04-12 | 49.31 | $21.93 | 568 |
| 2022-04-11 | 50.14 | $21.96 | 5194 |
| 2022-04-08 | 55.17 | $22.11 | — |
| 2022-04-07 | 56.30 | $22.14 | 12578 |
| 2022-04-06 | 55.27 | $22.10 | 400 |
| 2022-04-05 | 57.85 | $22.18 | 11449 |
| 2022-04-04 | 62.28 | $22.30 | 9068 |
| 2022-04-01 | 60.56 | $22.23 | 3348 |
| 2022-03-31 | 61.49 | $22.26 | 827 |
| 2022-03-30 | 61.49 | $22.26 | 787 |
| 2022-03-29 | 60.74 | $22.22 | 24548 |
| 2022-03-28 | 60.65 | $22.22 | — |
| 2022-03-25 | 60.44 | $22.21 | 2004 |
| 2022-03-24 | 59.97 | $22.18 | 1260 |
| 2022-03-23 | 58.79 | $22.12 | 105 |
| 2022-03-22 | 59.53 | $22.15 | 37 |
| 2022-03-21 | 58.50 | $22.09 | — |
| 2022-03-18 | 58.04 | $22.06 | 24 |
| 2022-03-17 | 56.36 | $21.97 | 157 |
| 2022-03-16 | 53.93 | $21.84 | 6 |
| 2022-03-15 | 48.30 | $21.56 | — |
| 2022-03-14 | 40.84 | $21.27 | — |
| 2022-03-11 | 42.93 | $21.37 | 52 |
| 2022-03-10 | 46.35 | $21.53 | 2 |
| 2022-03-09 | 46.47 | $21.54 | — |
| 2022-03-08 | 38.24 | $21.24 | 423 |
| 2022-03-07 | 39.94 | $21.33 | — |
| 2022-03-04 | 46.68 | $21.62 | 130 |
| 2022-03-03 | 48.41 | $21.69 | — |
| 2022-03-02 | 49.85 | $21.74 | 11 |
| 2022-03-01 | 43.92 | $21.54 | — |
| 2022-02-28 | 48.57 | $21.71 | — |
| 2022-02-25 | 49.42 | $21.74 | — |
| 2022-02-24 | 42.84 | $21.54 | 1000 |
| 2022-02-23 | 36.14 | $21.37 | 2679 |
| 2022-02-22 | 40.89 | $21.55 | 110 |
| 2022-02-18 | 43.54 | $21.63 | 6 |
| 2022-02-17 | 45.47 | $21.69 | 3 |
| 2022-02-16 | 51.61 | $21.86 | 58607 |
| 2022-02-15 | 50.30 | $21.83 | 1018 |
| 2022-02-14 | 45.27 | $21.70 | 3698 |
| 2022-02-11 | 46.12 | $21.73 | 8 |
| 2022-02-10 | 51.22 | $21.86 | 9210 |
| 2022-02-09 | 56.27 | $21.98 | 13801 |
| 2022-02-08 | 53.54 | $21.90 | 822 |
| 2022-02-07 | 49.79 | $21.81 | 11420 |
| 2022-02-04 | 50.75 | $21.84 | 38 |
| 2022-02-03 | 48.51 | $21.78 | 14 |
| 2022-02-02 | 56.26 | $21.95 | 5726 |
| 2022-02-01 | 54.12 | $21.90 | 17739 |
| 2022-01-31 | 51.04 | $21.83 | 9407 |
| 2022-01-28 | 43.71 | $21.69 | 136 |
| 2022-01-27 | 31.22 | $21.50 | 25491 |
| 2022-01-26 | 29.26 | $21.48 | 13564 |
| 2022-01-25 | 31.39 | $21.54 | 228 |
| 2022-01-24 | 34.22 | $21.61 | 16 |
| 2022-01-21 | 34.44 | $21.62 | 2 |
| 2022-01-20 | 42.85 | $21.79 | 5608 |
| 2022-01-19 | 45.03 | $21.83 | 4 |
| 2022-01-18 | 47.43 | $21.86 | 14268 |
| 2022-01-14 | 54.93 | $21.97 | 986 |
| 2022-01-13 | 57.01 | $21.99 | 2497 |
| 2022-01-12 | 60.06 | $22.02 | 481 |
| 2022-01-11 | 58.70 | $22.00 | 97 |
| 2022-01-10 | 55.87 | $21.96 | 223 |
| 2022-01-07 | 55.69 | $21.95 | 3094 |
| 2022-01-06 | 55.40 | $21.95 | — |
| 2022-01-05 | 56.01 | $21.96 | 1 |
| 2022-01-04 | 61.96 | $22.03 | 165 |
| 2022-01-03 | 61.51 | $22.03 | 77 |
| 2021-12-31 | 60.42 | $22.00 | — |
| 2021-12-30 | 60.37 | $22.00 | 108 |
| 2021-12-29 | 61.29 | $22.02 | 12 |
| 2021-12-28 | 60.37 | $22.00 | 5 |
| 2021-12-27 | 60.37 | $21.99 | 71 |
| 2021-12-23 | 57.96 | $21.94 | 227 |
| 2021-12-22 | 56.74 | $21.92 | 50 |
| 2021-12-21 | 53.86 | $21.86 | 228 |
| 2021-12-20 | 49.14 | $21.77 | 101 |
| 2021-12-17 | 52.05 | $21.82 | 6 |
| 2021-12-16 | 55.02 | $21.87 | 76 |
| 2021-12-15 | 58.05 | $21.91 | 174 |
| 2021-12-14 | 53.32 | $21.82 | 11 |
| 2021-12-13 | 56.10 | $21.86 | 34 |
| 2021-12-10 | 58.15 | $21.89 | 64 |
| 2021-12-09 | 55.51 | $21.84 | 228 |
| 2021-12-08 | 57.52 | $21.87 | — |
| 2021-12-07 | 56.08 | $21.85 | 966 |
| 2021-12-06 | 48.79 | $21.72 | 42 |
| 2021-12-03 | 41.65 | $21.62 | 9147 |
| 2021-12-02 | 43.35 | $21.65 | 295 |
| 2021-12-01 | 42.32 | $21.64 | 10608 |
| 2021-11-30 | 46.32 | $21.71 | 494 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.15
2026-08-11
Close Price
$30.45
Vol: 7
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.99
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-11 | -2.15 | $30.45 | 7 |
| 2026-08-10 | 0.00 | $30.45 | 100 |
| 2026-08-07 | 0.00 | $30.44 | 110 |
| 2026-08-06 | -2.38 | $30.40 | 100 |
| 2026-08-05 | 0.00 | $30.41 | 100 |
| 2026-08-04 | 0.00 | $30.41 | 100 |
| 2026-08-03 | 0.00 | $30.29 | 100 |
| 2026-07-31 | -16.00 | $30.20 | 127 |
| 2026-07-30 | -48.00 | $30.12 | 200 |
| 2026-07-29 | -88.89 | $30.01 | 200 |
| 2026-07-28 | -33.33 | $30.11 | 207 |
| 2026-07-27 | -38.71 | $30.05 | 100 |
| 2026-07-24 | -26.53 | $30.04 | 100 |
| 2026-07-23 | -34.69 | $30.00 | 106 |
| 2026-07-22 | -10.20 | $30.12 | 100 |
| 2026-07-21 | -10.20 | $30.12 | 100 |
| 2026-07-20 | -22.45 | $30.06 | 110 |
| 2026-07-17 | -22.45 | $30.06 | 100 |
| 2026-07-16 | -8.16 | $30.13 | 500 |
| 2026-07-15 | 0.00 | $30.17 | 100 |
| 2026-07-14 | 0.00 | $30.13 | 100 |
| 2026-07-13 | -11.11 | $30.08 | 100 |
| 2026-07-10 | 0.00 | $30.13 | 100 |
| 2026-07-09 | 0.00 | $30.12 | 1306 |
| 2026-07-08 | -9.30 | $30.05 | 100 |
| 2026-07-07 | -4.65 | $30.07 | 100 |
| 2026-07-06 | 0.00 | $30.09 | 209 |
| 2026-07-02 | -5.41 | $30.01 | 100 |
| 2026-07-01 | -5.41 | $30.01 | 100 |
| 2026-06-30 | -10.00 | $30.02 | 100 |
| 2026-06-29 | -27.50 | $29.95 | 410 |
| 2026-06-26 | -95.00 | $29.68 | 2600 |
| 2026-06-25 | -50.00 | $29.86 | 807 |
| 2026-06-24 | -57.50 | $29.83 | 807 |
| 2026-06-23 | -52.50 | $29.85 | 807 |
| 2026-06-22 | -27.50 | $29.95 | 807 |
| 2026-06-18 | -25.00 | $29.96 | 3222 |
| 2026-06-17 | -47.50 | $29.87 | 25151 |
| 2026-06-16 | -12.50 | $30.01 | 25200 |
| 2026-06-15 | -7.50 | $30.03 | 1200 |
| 2026-06-12 | -47.50 | $29.87 | 2692 |
| 2026-06-11 | -100.00 | $29.66 | 2700 |
| 2026-06-10 | -100.00 | $29.67 | 100 |
| 2026-06-09 | -64.10 | $29.81 | 300 |
| 2026-06-08 | -56.41 | $29.84 | 103 |
| 2026-06-05 | -64.10 | $29.81 | 200 |
| 2026-06-04 | -14.63 | $30.00 | 200 |
| 2026-06-03 | -19.51 | $29.98 | 200 |
| 2026-06-02 | -12.24 | $30.00 | 544 |
| 2026-06-01 | -7.69 | $29.99 | 1836 |
| 2026-05-29 | -9.62 | $29.98 | 1020 |
| 2026-05-28 | 0.00 | $29.93 | 5 |
| 2026-05-27 | 0.00 | $29.90 | 100 |
| 2026-05-26 | 0.00 | $29.90 | 1413 |
| 2026-05-22 | 0.00 | $29.83 | 6100 |
| 2026-05-21 | -7.50 | $29.78 | 600 |
| 2026-05-20 | -4.44 | $29.79 | 3600 |
| 2026-05-19 | -15.56 | $29.74 | 100 |
| 2026-05-18 | -12.77 | $29.75 | 100 |
| 2026-05-15 | -12.77 | $29.75 | 400 |
| 2026-05-14 | 0.00 | $29.81 | 400 |
| 2026-05-13 | 0.00 | $29.78 | 2219 |
| 2026-05-12 | -2.00 | $29.74 | 606 |
| 2026-05-11 | -1.85 | $29.74 | 100 |
| 2026-05-08 | -1.25 | $29.74 | 1300 |
| 2026-05-07 | 0.00 | $29.69 | 1635 |
| 2026-05-06 | 0.00 | $29.69 | 1102 |
| 2026-05-05 | 0.00 | $29.60 | 1600 |
| 2026-05-04 | -7.48 | $29.51 | 1100 |
| 2026-05-01 | -0.93 | $29.58 | 3300 |
| 2026-04-30 | 0.00 | $29.55 | 1210 |
| 2026-04-29 | -6.96 | $29.41 | 156 |
| 2026-04-28 | -4.35 | $29.44 | 1126 |
| 2026-04-27 | -1.57 | $29.47 | 3220 |
| 2026-04-24 | 0.00 | $29.49 | 3220 |
| 2026-04-23 | -4.51 | $29.38 | 7930 |
| 2026-04-22 | -0.75 | $29.43 | 3215 |
| 2026-04-21 | -5.34 | $29.35 | 1200 |
| 2026-04-20 | -2.29 | $29.39 | 1900 |
| 2026-04-17 | 0.00 | $29.42 | 187 |
| 2026-04-16 | 0.00 | $29.29 | 610 |
| 2026-04-15 | -1.71 | $29.26 | 710 |
| 2026-04-14 | 0.00 | $29.21 | 300 |
| 2026-04-13 | 0.00 | $29.10 | 1508 |
| 2026-04-10 | -6.38 | $28.99 | 1800 |
| 2026-04-09 | 0.00 | $29.00 | 600 |
| 2026-04-08 | 0.00 | $28.89 | 746 |
| 2026-04-07 | 0.00 | $28.58 | 842 |
| 2026-04-06 | 0.00 | $28.58 | 227 |
| 2026-04-02 | -9.09 | $28.52 | 227 |
| 2026-04-01 | -32.73 | $28.39 | 21042 |
| 2026-03-31 | 0.00 | $28.42 | 206 |
| 2026-03-30 | -28.13 | $28.25 | 2031 |
| 2026-03-27 | -62.50 | $28.14 | 1209 |
| 2026-03-26 | -37.50 | $28.22 | 200 |
| 2026-03-25 | 0.00 | $28.34 | 200 |
| 2026-03-24 | -25.93 | $28.22 | 3338 |
| 2026-03-23 | -11.11 | $28.26 | 144 |
| 2026-03-20 | -62.96 | $28.12 | 144 |
| 2026-03-19 | -18.52 | $28.24 | 144 |
| 2026-03-18 | -22.22 | $28.23 | 144 |
| 2026-03-17 | -3.70 | $28.28 | 8000 |
| 2026-03-16 | 0.00 | $28.25 | 200 |
| 2026-03-13 | -45.00 | $28.13 | 238 |
| 2026-03-12 | -40.00 | $28.14 | 200 |
| 2026-03-11 | -5.00 | $28.21 | 800 |
| 2026-03-10 | -15.00 | $28.19 | 560 |
| 2026-03-09 | -35.00 | $28.15 | 600 |
| 2026-03-06 | -65.00 | $28.09 | 200 |
| 2026-03-05 | -20.83 | $28.17 | 1600 |
| 2026-03-04 | -4.17 | $28.21 | 600 |
| 2026-03-03 | -29.17 | $28.15 | 112 |
| 2026-03-02 | -12.50 | $28.19 | 109 |
| 2026-02-27 | -16.67 | $28.18 | 100 |
| 2026-02-26 | -4.17 | $28.21 | 100 |
| 2026-02-25 | 0.00 | $28.22 | 200 |
| 2026-02-24 | 0.00 | $28.18 | 633 |
| 2026-02-23 | -6.25 | $28.13 | 3600 |
| 2026-02-20 | -31.25 | $28.09 | 2700 |
| 2026-02-19 | -12.50 | $28.12 | 936 |
| 2026-02-18 | 0.00 | $28.14 | 331 |
| 2026-02-17 | -14.29 | $28.11 | 331 |
| 2026-02-13 | -33.33 | $28.07 | 17 |
| 2026-02-12 | -28.57 | $28.08 | 288 |
| 2026-02-11 | 0.00 | $28.14 | — |
| 2026-02-10 | 0.00 | $28.14 | 300 |
| 2026-02-09 | 0.00 | $28.14 | 2765 |
| 2026-02-06 | -55.00 | $28.02 | 2800 |
| 2026-02-05 | -70.00 | $27.99 | 200 |
| 2026-02-04 | -40.00 | $28.05 | 2382 |
| 2026-02-03 | -20.00 | $28.09 | 9879 |
| 2026-02-02 | -55.00 | $28.02 | 9900 |
| 2026-01-30 | -16.00 | $28.09 | 2146 |
| 2026-01-29 | -3.85 | $28.12 | 2146 |
| 2026-01-28 | 0.00 | $28.12 | 947 |
| 2026-01-27 | -8.70 | $28.08 | 1401 |
| 2026-01-26 | -5.71 | $28.08 | 3100 |
| 2026-01-23 | -3.23 | $28.05 | 300 |
| 2026-01-22 | -19.35 | $28.00 | 2821 |
| 2026-01-21 | -16.13 | $28.01 | 2557 |
| 2026-01-20 | -41.94 | $27.93 | 2600 |
| 2026-01-16 | -8.16 | $28.02 | 9 |
| 2026-01-15 | -10.20 | $28.01 | 9 |
| 2026-01-14 | -12.24 | $28.00 | 100 |
| 2026-01-13 | -12.24 | $28.00 | 100 |
| 2026-01-12 | -6.12 | $28.03 | 489 |
| 2026-01-09 | 0.00 | $28.01 | 489 |
| 2026-01-08 | 0.00 | $27.99 | 500 |
| 2026-01-07 | -2.38 | $27.98 | 448 |
| 2026-01-06 | 0.00 | $27.99 | 448 |
| 2026-01-05 | -9.76 | $27.94 | 543501 |
| 2026-01-02 | -17.07 | $27.91 | 543601 |
| 2025-12-31 | -21.95 | $27.89 | 1004 |
| 2025-12-30 | -9.76 | $27.94 | 113 |
| 2025-12-29 | -7.32 | $27.95 | 223 |
| 2025-12-26 | -9.76 | $27.94 | 2600 |
| 2025-12-24 | -12.20 | $27.93 | 210 |
| 2025-12-23 | 0.00 | $27.92 | 2905 |
| 2025-12-22 | -9.30 | $27.86 | 21104 |
| 2025-12-19 | 0.00 | $27.87 | 2177 |
| 2025-12-18 | -14.52 | $27.77 | 2200 |
| 2025-12-17 | -22.58 | $27.72 | 500 |
| 2025-12-16 | -20.97 | $27.73 | 2546 |
| 2025-12-15 | -19.35 | $27.74 | 4100 |
| 2025-12-12 | -19.35 | $27.74 | 1467 |
| 2025-12-11 | -11.29 | $27.79 | 1500 |
| 2025-12-10 | -1.85 | $27.77 | 404 |
| 2025-12-09 | -2.00 | $27.73 | 2844 |
| 2025-12-08 | -10.00 | $27.69 | 2844 |
| 2025-12-05 | 0.00 | $27.74 | 2844 |
| 2025-12-04 | -4.35 | $27.68 | 3803 |
| 2025-12-03 | 0.00 | $27.70 | 3803 |
| 2025-12-02 | -18.60 | $27.59 | 3803 |
| 2025-12-01 | 0.00 | $27.67 | 422 |
| 2025-11-28 | -2.44 | $27.64 | 200 |
| 2025-11-26 | -12.20 | $27.60 | 500 |
| 2025-11-25 | -21.95 | $27.56 | 500 |
| 2025-11-24 | -39.02 | $27.49 | 400 |
| 2025-11-21 | -76.19 | $27.34 | 3800 |
| 2025-11-20 | -100.00 | $27.25 | 8900 |
| 2025-11-19 | -90.91 | $27.36 | 500 |
| 2025-11-18 | -100.00 | $27.33 | 426 |
| 2025-11-17 | -84.85 | $27.38 | 426 |
| 2025-11-14 | -63.64 | $27.45 | 2537 |
| 2025-11-13 | -60.98 | $27.41 | 3272 |
| 2025-11-12 | -24.39 | $27.56 | 3300 |
| 2025-11-11 | -24.39 | $27.56 | 20523 |
| 2025-11-10 | -17.07 | $27.59 | 4537 |
| 2025-11-07 | -60.98 | $27.41 | 6900 |
| 2025-11-06 | -58.54 | $27.42 | 1100 |
| 2025-11-05 | -39.02 | $27.50 | 3000 |
| 2025-11-04 | -43.90 | $27.48 | 2146 |
| 2025-11-03 | -34.15 | $27.52 | 4405 |
| 2025-10-31 | -31.71 | $27.53 | 123 |
| 2025-10-30 | -36.59 | $27.51 | 1468 |
| 2025-10-29 | -24.39 | $27.56 | 1500 |
| 2025-10-28 | -21.95 | $27.57 | 1012 |
| 2025-10-27 | 0.00 | $27.66 | 1203 |
| 2025-10-24 | -6.45 | $27.54 | 436 |
| 2025-10-23 | -11.11 | $27.49 | 227 |
| 2025-10-22 | -28.00 | $27.43 | 514 |
| 2025-10-21 | -12.00 | $27.47 | 311 |
| 2025-10-20 | 0.00 | $27.45 | 563 |
| 2025-10-17 | -27.27 | $27.36 | 600 |
| 2025-10-16 | -54.55 | $27.27 | 400 |
| 2025-10-15 | -33.33 | $27.34 | 300 |
| 2025-10-14 | -36.36 | $27.33 | 102 |
| 2025-10-13 | -27.27 | $27.36 | 23036 |
| 2025-10-10 | -54.55 | $27.27 | 23036 |
| 2025-10-09 | -18.18 | $27.39 | 5231 |
| 2025-10-08 | 0.00 | $27.43 | — |
| 2025-10-07 | -6.67 | $27.40 | — |
| 2025-10-06 | 0.00 | $27.42 | — |
| 2025-10-03 | 0.00 | $27.40 | — |
| 2025-10-02 | 0.00 | $27.39 | 8000 |
| 2025-10-01 | 0.00 | $27.38 | 8000 |
| 2025-09-30 | 0.00 | $27.38 | 65 |
| 2025-09-29 | -5.71 | $27.35 | 100 |
| 2025-09-26 | -20.00 | $27.30 | 100 |
| 2025-09-25 | -28.57 | $27.27 | 100 |
| 2025-09-24 | -17.14 | $27.31 | 6648 |
| 2025-09-23 | -34.29 | $27.25 | 11649 |
| 2025-09-22 | -8.33 | $27.34 | 16100 |
| 2025-09-19 | 0.00 | $27.32 | — |
| 2025-09-18 | 0.00 | $27.31 | 879 |
| 2025-09-17 | -5.00 | $27.26 | 900 |
| 2025-09-16 | 0.00 | $27.28 | 52405 |
| 2025-09-15 | 0.00 | $27.28 | — |
| 2025-09-12 | 0.00 | $27.26 | 2800 |
| 2025-09-11 | -5.56 | $27.22 | 1700 |
| 2025-09-10 | 0.00 | $27.21 | 1800 |
| 2025-09-09 | 0.00 | $27.18 | 317 |
| 2025-09-08 | 0.00 | $27.17 | — |
| 2025-09-05 | 0.00 | $27.13 | — |
| 2025-09-04 | 0.00 | $27.13 | — |
| 2025-09-03 | -17.24 | $27.05 | 600 |
| 2025-09-02 | -22.86 | $27.02 | 3100 |
| 2025-08-29 | -5.71 | $27.08 | 200 |
| 2025-08-28 | -2.44 | $27.09 | 700 |
| 2025-08-27 | 0.00 | $27.09 | — |
| 2025-08-26 | 0.00 | $27.07 | 700 |
| 2025-08-25 | 0.00 | $27.06 | 4907 |
| 2025-08-22 | 0.00 | $27.06 | 100 |
| 2025-08-21 | -22.95 | $26.90 | 2000 |
| 2025-08-20 | -13.11 | $26.96 | — |
| 2025-08-19 | -8.20 | $26.99 | 3941 |
| 2025-08-18 | -1.64 | $27.03 | 1200 |
| 2025-08-15 | -3.28 | $27.02 | 2530 |
| 2025-08-14 | -4.92 | $27.01 | 3926 |
| 2025-08-13 | 0.00 | $27.04 | 100 |
| 2025-08-12 | 0.00 | $26.98 | 700 |
| 2025-08-11 | -15.69 | $26.86 | 2104 |
| 2025-08-08 | -5.88 | $26.91 | 500 |
| 2025-08-07 | -19.61 | $26.84 | 1400 |
| 2025-08-06 | -17.65 | $26.85 | 638 |
| 2025-08-05 | -33.33 | $26.77 | 3300 |
| 2025-08-04 | -21.57 | $26.83 | 200 |
| 2025-08-01 | -49.02 | $26.69 | — |
| 2025-07-31 | -29.41 | $26.79 | 600 |
| 2025-07-30 | -30.00 | $26.82 | 8212 |
| 2025-07-29 | -23.81 | $26.84 | 3600 |
| 2025-07-28 | -11.11 | $26.89 | 200 |
| 2025-07-25 | -2.56 | $26.87 | 7600 |
| 2025-07-24 | 0.00 | $26.84 | 13100 |
| 2025-07-23 | 0.00 | $26.83 | 601 |
| 2025-07-22 | -2.44 | $26.75 | 121 |
| 2025-07-21 | 0.00 | $26.76 | 112 |
| 2025-07-18 | 0.00 | $26.73 | 112 |
| 2025-07-17 | 0.00 | $26.71 | 200 |
| 2025-07-16 | -3.13 | $26.67 | 2400 |
| 2025-07-15 | -10.94 | $26.62 | 1294 |
| 2025-07-14 | 0.00 | $26.69 | 1523 |
| 2025-07-11 | -1.56 | $26.68 | 1800 |
| 2025-07-10 | -4.69 | $26.66 | 52200 |
| 2025-07-09 | 0.00 | $26.67 | 4880 |
| 2025-07-08 | -17.74 | $26.56 | 4900 |
| 2025-07-07 | -14.52 | $26.58 | 835 |
| 2025-07-03 | 0.00 | $26.67 | 1921 |
| 2025-07-02 | -7.32 | $26.57 | 3000 |
| 2025-07-01 | -6.33 | $26.55 | 4500 |
| 2025-06-30 | -7.59 | $26.54 | 5438 |
| 2025-06-27 | -2.78 | $26.51 | 306 |
| 2025-06-26 | -14.08 | $26.42 | 22000 |
| 2025-06-25 | 0.00 | $26.40 | 315 |
| 2025-06-24 | 0.00 | $26.40 | 1614 |
| 2025-06-23 | -5.08 | $26.27 | 500 |
| 2025-06-20 | -23.73 | $26.16 | 12100 |
| 2025-06-18 | -25.42 | $26.15 | 30141 |
| 2025-06-17 | -30.51 | $26.12 | 23547 |
| 2025-06-16 | -10.17 | $26.24 | 15000 |
| 2025-06-13 | -28.81 | $26.13 | 1000 |
| 2025-06-12 | -6.78 | $26.26 | 122 |
| 2025-06-11 | -13.56 | $26.22 | 32500 |
| 2025-06-10 | -7.02 | $26.24 | — |
| 2025-06-09 | -15.25 | $26.19 | 739 |
| 2025-06-06 | -5.19 | $26.16 | 65900 |
| 2025-06-05 | -48.05 | $25.81 | 300 |
| 2025-06-04 | -12.50 | $26.07 | 1029 |
| 2025-06-03 | -12.50 | $26.07 | 4230 |
| 2025-06-02 | -5.13 | $26.04 | 28219 |
| 2025-05-30 | -18.42 | $25.92 | 103900 |
| 2025-05-29 | -17.11 | $25.93 | 171400 |
| 2025-05-28 | -12.50 | $25.94 | 12831 |
| 2025-05-27 | -7.29 | $25.99 | 113 |
| 2025-05-23 | -28.71 | $25.77 | 56900 |
| 2025-05-22 | -19.81 | $25.85 | 120224 |
| 2025-05-21 | -21.62 | $25.82 | 5300 |
| 2025-05-20 | -22.66 | $25.77 | — |
| 2025-05-19 | -2.63 | $26.02 | 2810 |
| 2025-05-16 | 0.00 | $26.04 | — |
| 2025-05-15 | 0.00 | $25.96 | — |
| 2025-05-14 | -2.26 | $25.92 | 3923 |
| 2025-05-13 | -3.95 | $25.89 | 63400 |
| 2025-05-12 | -2.41 | $25.81 | 14700 |
| 2025-05-09 | -7.41 | $25.44 | 609 |
| 2025-05-08 | -7.41 | $25.44 | 13736 |
| 2025-05-07 | -8.75 | $25.36 | 900 |
| 2025-05-06 | -9.70 | $25.34 | 84019 |
| 2025-05-05 | -5.17 | $25.41 | 26937 |
| 2025-05-02 | 0.00 | $25.49 | 4437 |
| 2025-05-01 | -5.39 | $25.34 | 51727 |
| 2025-04-30 | -13.22 | $25.27 | 700 |
| 2025-04-29 | -14.94 | $25.24 | 30335 |
| 2025-04-28 | -21.26 | $25.13 | 1341 |
| 2025-04-25 | -24.14 | $25.08 | 14700 |
| 2025-04-24 | -36.00 | $25.04 | 300 |
| 2025-04-23 | -48.50 | $24.79 | 700 |
| 2025-04-22 | -62.67 | $24.60 | 3704 |
| 2025-04-21 | -73.89 | $24.35 | 10032 |
| 2025-04-17 | -64.16 | $24.57 | 34028 |
| 2025-04-16 | -65.49 | $24.54 | 9211 |
| 2025-04-15 | -51.77 | $24.85 | 3907 |
| 2025-04-14 | -50.44 | $24.88 | 23844 |
| 2025-04-11 | -56.64 | $24.74 | 34135 |
| 2025-04-10 | -63.72 | $24.58 | 69400 |
| 2025-04-09 | -46.46 | $24.97 | 161708 |
| 2025-04-08 | -96.02 | $23.85 | 25500 |
| 2025-04-07 | -83.19 | $24.14 | 115533 |
| 2025-04-04 | -100.00 | $24.07 | 14700 |
| 2025-04-03 | -100.00 | $24.83 | 4006 |
| 2025-04-02 | -53.98 | $25.42 | 10000 |
| 2025-04-01 | -67.91 | $25.33 | 30200 |
| 2025-03-31 | -70.42 | $25.32 | 113700 |
| 2025-03-28 | -84.81 | $25.17 | 388744 |
| 2025-03-27 | -56.57 | $25.69 | 108 |
| 2025-03-26 | -54.86 | $25.72 | 100 |
| 2025-03-25 | -38.29 | $26.01 | — |
| 2025-03-24 | -38.07 | $26.02 | 132 |
| 2025-03-21 | -67.54 | $25.55 | 111 |
| 2025-03-20 | -67.54 | $25.55 | 144 |
| 2025-03-19 | -68.52 | $25.61 | 106 |
| 2025-03-18 | -82.30 | $25.33 | 100 |
| 2025-03-17 | -69.47 | $25.62 | 106 |
| 2025-03-14 | -76.99 | $25.45 | 204 |
| 2025-03-13 | -100.00 | $24.93 | 229 |
| 2025-03-12 | -91.35 | $25.29 | 400 |
| 2025-03-11 | -100.00 | $25.11 | 2300 |
| 2025-03-10 | -97.31 | $25.38 | 400 |
| 2025-03-07 | -80.56 | $26.03 | 1733 |
| 2025-03-06 | -97.01 | $25.89 | 313 |
| 2025-03-05 | -75.40 | $26.24 | 2400 |
| 2025-03-04 | -90.48 | $26.05 | 1140 |
| 2025-03-03 | -91.00 | $26.28 | 1346 |
| 2025-02-28 | -51.00 | $26.68 | 123 |
| 2025-02-27 | -89.00 | $26.30 | 3100 |
| 2025-02-26 | -54.00 | $26.65 | 100 |
| 2025-02-25 | -50.00 | $26.69 | 239 |
| 2025-02-24 | -41.00 | $26.78 | 133 |
| 2025-02-21 | -40.00 | $26.79 | 2200 |
| 2025-02-20 | -16.00 | $27.03 | 2206 |
| 2025-02-19 | -14.00 | $27.05 | 8601 |
| 2025-02-18 | 0.00 | $27.07 | — |
| 2025-02-14 | 0.00 | $26.98 | 2148 |
| 2025-02-13 | 0.00 | $26.96 | 2200 |
| 2025-02-12 | -8.45 | $26.84 | 100 |
| 2025-02-11 | 0.00 | $26.90 | — |
| 2025-02-10 | -2.41 | $26.86 | 237 |
| 2025-02-07 | -12.05 | $26.78 | — |
| 2025-02-06 | -3.61 | $26.85 | 200 |
| 2025-02-05 | -10.84 | $26.79 | 427 |
| 2025-02-04 | -15.66 | $26.75 | 600 |
| 2025-02-03 | -25.30 | $26.67 | 200 |
| 2025-01-31 | -13.25 | $26.77 | — |
| 2025-01-30 | -4.82 | $26.84 | 100 |
| 2025-01-29 | -18.07 | $26.73 | 800 |
| 2025-01-28 | -15.66 | $26.75 | 9441 |
| 2025-01-27 | -30.12 | $26.63 | 100 |
| 2025-01-24 | 0.00 | $26.88 | — |
| 2025-01-23 | 0.00 | $26.87 | 100 |
| 2025-01-22 | -2.47 | $26.84 | — |
| 2025-01-21 | -13.58 | $26.75 | 11300 |
| 2025-01-17 | -29.63 | $26.62 | 100 |
| 2025-01-16 | -50.62 | $26.45 | 100 |
| 2025-01-15 | -50.62 | $26.45 | 2735 |
| 2025-01-14 | -80.70 | $26.16 | 1614 |
| 2025-01-13 | -92.16 | $26.15 | — |
| 2025-01-10 | -100.00 | $26.11 | 107 |
| 2025-01-08 | -56.00 | $26.34 | 405 |
| 2025-01-07 | -70.00 | $26.27 | 32700 |
| 2025-01-06 | -26.00 | $26.49 | 100 |
| 2025-01-03 | -38.00 | $26.43 | — |
| 2025-01-02 | -84.00 | $26.20 | 729 |
| 2024-12-31 | -90.00 | $26.17 | 2415 |
| 2024-12-30 | -60.00 | $26.32 | 1210 |
| 2024-12-27 | -38.00 | $26.43 | — |
| 2024-12-26 | -10.00 | $26.57 | — |
| 2024-12-24 | -14.00 | $26.55 | 1546 |
| 2024-12-23 | -38.00 | $26.43 | 500 |
| 2024-12-20 | -68.00 | $26.28 | 37519 |
| 2024-12-19 | -100.00 | $26.12 | 100 |
| 2024-12-18 | -91.30 | $26.20 | 3800 |
| 2024-12-17 | -20.00 | $26.52 | 2248 |
| 2024-12-16 | 0.00 | $26.61 | — |
| 2024-12-13 | -7.14 | $26.57 | — |
| 2024-12-12 | -8.93 | $26.56 | — |
| 2024-12-11 | 0.00 | $26.61 | — |
| 2024-12-10 | -14.55 | $26.52 | — |
| 2024-12-09 | -10.91 | $26.54 | 100 |
| 2024-12-06 | 0.00 | $26.60 | — |
| 2024-12-05 | -3.70 | $26.57 | — |
| 2024-12-04 | 0.00 | $26.59 | — |
| 2024-12-03 | 0.00 | $26.54 | 100 |
| 2024-12-02 | 0.00 | $26.52 | — |
| 2024-11-29 | 0.00 | $26.50 | 100 |
| 2024-11-27 | -12.79 | $26.35 | 4622 |
| 2024-11-26 | 0.00 | $26.45 | — |
| 2024-11-25 | 0.00 | $26.38 | — |
| 2024-11-22 | -1.37 | $26.32 | 100 |
| 2024-11-21 | -21.92 | $26.17 | 4700 |
| 2024-11-20 | -21.13 | $26.16 | 100 |
| 2024-11-19 | -19.72 | $26.17 | 100 |
| 2024-11-18 | -12.68 | $26.22 | 243 |
| 2024-11-15 | -36.62 | $26.05 | 100 |
| 2024-11-14 | -9.86 | $26.24 | 100 |
| 2024-11-13 | -1.41 | $26.30 | — |
| 2024-11-12 | -4.23 | $26.28 | 100 |
| 2024-11-11 | 0.00 | $26.31 | — |
| 2024-11-08 | 0.00 | $26.30 | — |
| 2024-11-07 | 0.00 | $26.25 | — |
| 2024-11-06 | 0.00 | $26.16 | 3000 |
| 2024-11-05 | -44.12 | $25.79 | 4825 |
| 2024-11-04 | -97.14 | $25.60 | — |
| 2024-11-01 | -68.18 | $25.64 | — |
| 2024-10-31 | -75.00 | $25.61 | — |
| 2024-10-30 | -15.91 | $25.87 | — |
| 2024-10-29 | -6.82 | $25.91 | — |
| 2024-10-28 | -11.36 | $25.89 | 100 |
| 2024-10-25 | -25.00 | $25.83 | — |
| 2024-10-24 | -20.45 | $25.85 | 126 |
| 2024-10-23 | -31.82 | $25.80 | 300 |
| 2024-10-22 | 0.00 | $25.94 | — |
| 2024-10-21 | -8.89 | $25.90 | — |
| 2024-10-18 | 0.00 | $25.94 | — |
| 2024-10-17 | -9.30 | $25.88 | 200 |
| 2024-10-16 | -27.91 | $25.80 | 2529 |
| 2024-10-15 | -17.74 | $25.81 | — |
| 2024-10-14 | 0.00 | $25.92 | — |
| 2024-10-11 | 0.00 | $25.80 | — |
| 2024-10-10 | -5.26 | $25.73 | 100 |
| 2024-10-09 | 0.00 | $25.76 | 200 |
| 2024-10-08 | -11.76 | $25.59 | 2539 |
| 2024-10-07 | -22.35 | $25.50 | — |
| 2024-10-04 | -3.30 | $25.66 | — |
| 2024-10-03 | -16.67 | $25.51 | 100 |
| 2024-10-02 | -12.96 | $25.55 | 100 |
| 2024-10-01 | -12.96 | $25.55 | 1430 |
| 2024-09-30 | 0.00 | $25.69 | — |
| 2024-09-27 | -1.94 | $25.62 | 100 |
| 2024-09-26 | 0.00 | $25.64 | — |
| 2024-09-25 | -2.02 | $25.58 | 5000 |
| 2024-09-24 | 0.00 | $25.60 | 100 |
| 2024-09-23 | -1.04 | $25.56 | — |
| 2024-09-20 | -6.25 | $25.51 | 119 |
| 2024-09-19 | -1.04 | $25.56 | 12300 |
| 2024-09-18 | -17.86 | $25.30 | 1800 |
| 2024-09-17 | -1.47 | $25.28 | 2044 |
| 2024-09-16 | 0.00 | $25.29 | 100 |
| 2024-09-13 | -4.41 | $25.26 | 14228 |
| 2024-09-12 | -23.53 | $25.13 | 2426 |
| 2024-09-11 | -38.24 | $25.03 | 1000 |
| 2024-09-10 | -62.32 | $24.86 | — |
| 2024-09-09 | -53.13 | $24.78 | — |
| 2024-09-06 | -70.83 | $24.61 | 206 |
| 2024-09-05 | -39.81 | $24.86 | 3516 |
| 2024-09-04 | -26.47 | $24.93 | 100 |
| 2024-09-03 | -25.00 | $24.95 | 100 |
| 2024-08-30 | 0.00 | $25.29 | — |
| 2024-08-29 | -8.46 | $25.12 | 100 |
| 2024-08-28 | -10.77 | $25.09 | 2642 |
| 2024-08-27 | -0.77 | $25.22 | 1249 |
| 2024-08-26 | -4.62 | $25.17 | 103 |
| 2024-08-23 | -1.54 | $25.21 | 2400 |
| 2024-08-22 | -16.15 | $25.02 | 418 |
| 2024-08-21 | 0.00 | $25.17 | — |
| 2024-08-20 | -3.39 | $25.07 | 5326 |
| 2024-08-19 | 0.00 | $25.11 | 100 |
| 2024-08-16 | 0.00 | $25.02 | 3000 |
| 2024-08-15 | -3.00 | $24.90 | 5432 |
| 2024-08-14 | -25.00 | $24.68 | 512 |
| 2024-08-13 | -45.53 | $24.60 | 100 |
| 2024-08-12 | -67.48 | $24.33 | — |
| 2024-08-09 | -66.67 | $24.34 | 100 |
| 2024-08-08 | -77.24 | $24.21 | 32100 |
| 2024-08-07 | -100.00 | $23.93 | 3300 |
| 2024-08-06 | -87.70 | $24.09 | 100 |
| 2024-08-05 | -100.00 | $23.94 | 100 |
| 2024-08-02 | -100.00 | $24.34 | 100 |
| 2024-08-01 | -86.76 | $24.57 | 5701 |
| 2024-07-31 | -48.53 | $24.83 | 100 |
| 2024-07-30 | -82.35 | $24.60 | 103 |
| 2024-07-29 | -75.00 | $24.65 | 100 |
| 2024-07-26 | -80.88 | $24.61 | 100 |
| 2024-07-25 | -100.00 | $24.48 | 100 |
| 2024-07-24 | -100.00 | $24.53 | 125 |
| 2024-07-23 | -47.46 | $24.88 | 700 |
| 2024-07-22 | -47.46 | $24.88 | 8236 |
| 2024-07-19 | -64.18 | $24.73 | 2 |
| 2024-07-18 | -45.71 | $24.84 | 3 |
| 2024-07-16 | 0.00 | $25.16 | 2 |
| 2024-07-12 | -8.89 | $25.04 | 205 |
| 2024-07-10 | 0.00 | $25.03 | 2894 |
| 2024-07-08 | 0.00 | $24.94 | 463 |
| 2024-07-05 | 0.00 | $24.91 | 2 |
| 2024-07-03 | -3.23 | $24.82 | 100 |
| 2024-07-02 | 0.00 | $24.77 | 474 |
| 2024-07-01 | -8.45 | $24.65 | 109 |
| 2024-06-28 | -11.49 | $24.61 | 91 |
| 2024-06-27 | -6.90 | $24.65 | 74831 |
| 2024-06-26 | -11.63 | $24.60 | 49568 |
| 2024-06-25 | -10.47 | $24.61 | 13977 |
| 2024-06-24 | -15.12 | $24.57 | 203 |
| 2024-06-21 | -12.79 | $24.59 | 15 |
| 2024-06-20 | -10.47 | $24.61 | 170 |
| 2024-06-18 | -3.49 | $24.67 | 69914 |
| 2024-06-17 | -2.38 | $24.66 | 22509 |
| 2024-06-14 | -10.96 | $24.49 | 2973 |
| 2024-06-13 | -15.07 | $24.46 | 16741 |
| 2024-06-12 | -11.11 | $24.48 | 3096 |
| 2024-06-11 | 0.00 | $24.36 | 9030 |
| 2024-06-10 | -7.41 | $24.28 | 2352 |
| 2024-06-07 | -12.50 | $24.24 | 8505 |
| 2024-06-06 | -10.61 | $24.22 | 33282 |
| 2024-06-05 | 0.00 | $24.28 | 28210 |
| 2024-06-04 | -19.30 | $24.08 | 638 |
| 2024-06-03 | -21.92 | $24.03 | 2050 |
| 2024-05-31 | -18.75 | $24.01 | 193 |
| 2024-05-30 | -28.13 | $23.92 | 12863 |
| 2024-05-29 | -17.71 | $24.02 | 6259 |
| 2024-05-28 | -4.17 | $24.15 | 608 |
| 2024-05-24 | -10.42 | $24.09 | 28464 |
| 2024-05-23 | -21.57 | $23.97 | 2450 |
| 2024-05-22 | -6.42 | $24.09 | 31488 |
| 2024-05-21 | -0.94 | $24.12 | 7 |
| 2024-05-20 | -5.66 | $24.07 | 4410 |
| 2024-05-17 | -4.85 | $24.05 | 900 |
| 2024-05-16 | -5.83 | $24.04 | 6244 |
| 2024-05-15 | -8.82 | $24.00 | 40626 |
| 2024-05-13 | -4.05 | $23.78 | 232 |
| 2024-05-10 | 0.00 | $23.79 | 27 |
| 2024-05-09 | -2.86 | $23.75 | 3375 |
| 2024-05-08 | -17.65 | $23.63 | 16658 |
| 2024-05-07 | -10.29 | $23.68 | 28 |
| 2024-05-06 | -26.92 | $23.64 | 1598 |
| 2024-05-03 | -44.87 | $23.50 | 4175 |
| 2024-05-02 | -73.08 | $23.28 | 166206 |
| 2024-04-26 | -53.85 | $23.43 | 9 |
| 2024-04-25 | -73.08 | $23.28 | 28347 |
| 2024-04-24 | -61.54 | $23.37 | 3600 |
| 2024-04-23 | -74.36 | $23.27 | 199281 |
| 2024-04-22 | -87.18 | $23.17 | 14168 |
| 2024-04-19 | -100.00 | $23.07 | 157 |
| 2024-04-18 | -100.00 | $23.16 | 53042 |
| 2024-04-17 | -98.28 | $23.28 | 268728 |
| 2024-04-16 | -100.00 | $23.30 | 788 |
| 2024-04-15 | -100.00 | $23.33 | 404 |
| 2024-04-12 | -100.00 | $23.47 | 43 |
| 2024-04-11 | -47.06 | $23.69 | 241 |
| 2024-04-10 | -82.35 | $23.57 | 110 |
| 2024-04-09 | -41.18 | $23.71 | 130 |
| 2024-04-08 | -50.00 | $23.68 | 31308 |
| 2024-04-05 | -44.12 | $23.70 | 141 |
| 2024-04-04 | -100.00 | $23.51 | 32423 |
| 2024-04-03 | -58.82 | $23.69 | 28577 |
| 2024-04-02 | -55.81 | $23.67 | 100 |
| 2024-04-01 | -8.33 | $23.77 | 220 |
| 2024-03-27 | -4.55 | $23.76 | 24 |
| 2024-03-26 | -13.64 | $23.74 | 1972 |
| 2024-03-19 | -18.18 | $23.73 | 501 |
| 2024-03-18 | -24.00 | $23.71 | 7229 |
| 2024-03-14 | -24.00 | $23.71 | 7700 |
| 2024-03-13 | -28.00 | $23.70 | 100 |
| 2024-03-12 | -40.00 | $23.67 | 8639 |
| 2024-03-11 | -32.00 | $23.69 | 250 |
| 2024-03-06 | 0.00 | $23.70 | 200 |
| 2024-03-05 | -20.51 | $23.66 | 2010 |
| 2024-03-04 | 0.00 | $23.70 | 201 |
| 2024-03-01 | 0.00 | $23.66 | 2020 |
| 2024-02-28 | 0.00 | $23.65 | 200 |
| 2024-02-27 | -1.96 | $23.63 | 2040 |
| 2024-02-26 | 0.00 | $23.64 | — |
| 2024-02-23 | 0.00 | $23.63 | 18126 |
| 2024-02-22 | -4.00 | $23.62 | 2 |
| 2024-02-21 | -22.00 | $23.58 | — |
| 2024-02-20 | -16.00 | $23.59 | 200 |
| 2024-02-16 | -28.00 | $23.56 | 2050 |
| 2024-02-15 | -15.52 | $23.59 | — |
| 2024-02-14 | -18.18 | $23.56 | — |
| 2024-02-13 | -23.91 | $23.52 | 106 |
| 2024-02-12 | -10.87 | $23.58 | 900 |
| 2024-02-09 | -2.56 | $23.55 | 3111 |
| 2024-02-08 | 0.00 | $23.56 | 100 |
| 2024-02-07 | 0.00 | $23.52 | 1040 |
| 2024-02-06 | -4.29 | $23.51 | — |
| 2024-02-05 | 0.00 | $23.52 | — |
| 2024-02-02 | 0.00 | $23.52 | 45 |
| 2024-02-01 | -6.98 | $23.43 | 800 |
| 2024-01-31 | -18.60 | $23.38 | 3347 |
| 2024-01-30 | 0.00 | $23.46 | 220 |
| 2024-01-29 | 0.00 | $23.46 | 346 |
| 2024-01-26 | 0.00 | $23.43 | 445 |
| 2024-01-25 | 0.00 | $23.41 | 271 |
| 2024-01-24 | 0.00 | $23.41 | 488 |
| 2024-01-23 | 0.00 | $23.40 | 221 |
| 2024-01-22 | 0.00 | $23.38 | 184 |
| 2024-01-19 | 0.00 | $23.37 | 230 |
| 2024-01-18 | -8.33 | $23.28 | 470 |
| 2024-01-17 | -38.89 | $23.17 | 2292 |
| 2024-01-16 | -19.44 | $23.24 | 1365 |
| 2024-01-12 | -11.11 | $23.27 | 681 |
| 2024-01-11 | 0.00 | $23.26 | 1227 |
| 2024-01-10 | -2.38 | $23.23 | 2749 |
| 2024-01-09 | -2.50 | $23.19 | 43 |
| 2024-01-08 | 0.00 | $23.20 | 8155 |
| 2024-01-05 | -19.90 | $23.07 | — |
| 2024-01-04 | -23.55 | $23.03 | 7040 |
| 2024-01-03 | -20.15 | $23.05 | 5812 |
| 2024-01-02 | -7.85 | $23.12 | — |
| 2023-12-29 | 0.00 | $23.17 | — |
| 2023-12-28 | 0.00 | $23.15 | — |
| 2023-12-27 | 0.00 | $23.14 | 2489 |
| 2023-12-26 | 0.00 | $23.11 | — |
| 2023-12-22 | -1.96 | $23.07 | 750 |
| 2023-12-21 | -5.04 | $23.04 | — |
| 2023-12-20 | -24.00 | $22.95 | 5 |
| 2023-12-19 | -3.77 | $23.05 | 1102 |
| 2023-12-18 | -1.89 | $23.06 | 3122 |
| 2023-12-15 | -9.38 | $23.00 | 1100 |
| 2023-12-14 | 0.00 | $22.99 | — |
| 2023-12-13 | -1.72 | $22.97 | 518 |
| 2023-12-12 | 0.00 | $22.87 | 12810 |
| 2023-12-11 | 0.00 | $22.80 | 176 |
| 2023-12-08 | 0.00 | $22.77 | — |
| 2023-12-07 | -3.93 | $22.69 | 100 |
| 2023-12-06 | -17.05 | $22.58 | 1115 |
| 2023-12-05 | -7.51 | $22.66 | 1 |
| 2023-12-04 | -6.32 | $22.67 | 200 |
| 2023-12-01 | 0.00 | $22.72 | — |
| 2023-11-30 | 0.00 | $22.66 | — |
| 2023-11-29 | -3.48 | $22.61 | 3 |
| 2023-11-28 | -2.36 | $22.62 | 2880 |
| 2023-11-27 | -5.71 | $22.57 | 6400 |
| 2023-11-24 | 0.00 | $22.61 | — |
| 2023-11-22 | 0.00 | $22.60 | 1 |
| 2023-11-21 | -0.04 | $22.54 | — |
| 2023-11-20 | 0.00 | $22.54 | — |
| 2023-11-17 | -4.32 | $22.44 | 4334 |
| 2023-11-16 | -4.38 | $22.42 | 6830 |
| 2023-11-15 | 0.00 | $22.41 | 1 |
| 2023-11-14 | -1.55 | $22.38 | 531 |
| 2023-11-13 | -0.57 | $22.12 | — |
| 2023-11-10 | 0.00 | $22.13 | 1125 |
| 2023-11-09 | -13.03 | $21.88 | — |
| 2023-11-08 | 0.00 | $22.00 | 1125 |
| 2023-11-07 | 0.00 | $21.99 | — |
| 2023-11-06 | -3.93 | $21.95 | — |
| 2023-11-03 | -5.63 | $21.93 | — |
| 2023-11-02 | -24.15 | $21.77 | 1500 |
| 2023-11-01 | -51.74 | $21.53 | 1084 |
| 2023-10-31 | -69.39 | $21.38 | — |
| 2023-10-30 | -83.94 | $21.25 | 4533 |
| 2023-10-27 | -100.00 | $21.11 | — |
| 2023-10-26 | -100.00 | $21.17 | 1 |
| 2023-10-25 | -100.00 | $21.34 | 13 |
| 2023-10-24 | -75.28 | $21.57 | — |
| 2023-10-23 | -100.00 | $21.44 | 4 |
| 2023-10-20 | -97.59 | $21.47 | — |
| 2023-10-19 | -59.69 | $21.67 | — |
| 2023-10-18 | -46.24 | $21.74 | 2391 |
| 2023-10-17 | -12.33 | $21.92 | — |
| 2023-10-16 | -17.47 | $21.95 | — |
| 2023-10-13 | -47.88 | $21.78 | — |
| 2023-10-12 | -37.29 | $21.85 | — |
| 2023-10-11 | -37.63 | $21.92 | — |
| 2023-10-10 | -42.56 | $21.89 | 1947 |
| 2023-10-09 | -56.83 | $21.78 | 2877 |
| 2023-10-06 | -66.85 | $21.71 | 100 |
| 2023-10-05 | -87.04 | $21.56 | — |
| 2023-10-04 | -86.04 | $21.56 | 100 |
| 2023-10-03 | -100.00 | $21.46 | — |
| 2023-10-02 | -90.73 | $21.63 | — |
| 2023-09-29 | -90.73 | $21.63 | — |
| 2023-09-28 | -84.62 | $21.67 | 299 |
| 2023-09-27 | -95.40 | $21.60 | 315 |
| 2023-09-26 | -100.00 | $21.57 | 6157 |
| 2023-09-25 | -86.66 | $21.77 | — |
| 2023-09-22 | -100.00 | $21.70 | 880 |
| 2023-09-21 | -100.00 | $21.73 | — |
| 2023-09-20 | -58.33 | $21.96 | — |
| 2023-09-19 | -36.29 | $22.05 | — |
| 2023-09-18 | -29.40 | $22.08 | — |
| 2023-09-15 | -28.26 | $22.07 | — |
| 2023-09-14 | -1.70 | $22.19 | 2114 |
| 2023-09-13 | -18.18 | $22.10 | 338 |
| 2023-09-12 | -22.82 | $22.08 | 1142 |
| 2023-09-11 | -14.27 | $22.12 | 2642 |
| 2023-09-08 | -27.50 | $22.06 | — |
| 2023-09-07 | -34.05 | $22.03 | 100 |
| 2023-09-06 | -27.46 | $22.06 | 100 |
| 2023-09-05 | -8.82 | $22.14 | — |
| 2023-09-01 | 0.00 | $22.18 | — |
| 2023-08-31 | 0.00 | $22.16 | — |
| 2023-08-30 | 0.00 | $22.14 | — |
| 2023-08-29 | -0.79 | $22.09 | — |
| 2023-08-28 | -53.17 | $21.94 | 1350 |
| 2023-08-25 | -65.59 | $21.88 | 4325 |
| 2023-08-24 | -83.07 | $21.81 | — |
| 2023-08-23 | -55.75 | $21.94 | 200 |
| 2023-08-22 | -81.05 | $21.82 | — |
| 2023-08-21 | -73.83 | $21.85 | — |
| 2023-08-18 | -89.24 | $21.78 | 525 |
| 2023-08-17 | -100.00 | $21.78 | — |
| 2023-08-16 | -100.00 | $21.84 | 6290 |
| 2023-08-15 | -100.00 | $21.95 | 4748 |
| 2023-08-14 | -75.24 | $22.03 | 1313 |
| 2023-08-11 | -96.90 | $21.98 | 1680 |
| 2023-08-10 | -94.04 | $21.99 | — |
| 2023-08-09 | -93.56 | $21.99 | 3084 |
| 2023-08-08 | -68.74 | $22.06 | 1300 |
| 2023-08-07 | -50.58 | $22.06 | 2960 |
| 2023-08-04 | -61.10 | $21.99 | 6594 |
| 2023-08-03 | -48.11 | $22.03 | 4069 |
| 2023-08-02 | -40.61 | $22.05 | 42 |
| 2023-08-01 | -7.14 | $22.18 | 705 |
| 2023-07-31 | -12.09 | $22.16 | 243 |
| 2023-07-28 | -0.56 | $22.20 | 408 |
| 2023-07-27 | -15.34 | $22.12 | 1388 |
| 2023-07-26 | -2.17 | $22.17 | 4514 |
| 2023-07-25 | 0.00 | $22.18 | 173 |
| 2023-07-24 | -4.72 | $22.15 | 3315 |
| 2023-07-21 | -9.66 | $22.12 | 98 |
| 2023-07-20 | -13.01 | $22.11 | 9757 |
| 2023-07-19 | -2.89 | $22.16 | 347919 |
| 2023-07-18 | -2.03 | $22.14 | 3879 |
| 2023-07-17 | -12.15 | $22.09 | 2420 |
| 2023-07-14 | 0.00 | $22.09 | — |
| 2023-07-13 | 0.00 | $22.09 | — |
| 2023-07-12 | -10.60 | $22.02 | 4130 |
| 2023-07-11 | -17.73 | $21.92 | — |
| 2023-07-10 | -27.69 | $21.86 | 12217 |
| 2023-07-07 | -32.80 | $21.83 | 100 |
| 2023-07-06 | -25.00 | $21.84 | — |
| 2023-07-05 | -8.77 | $21.93 | 120 |
| 2023-07-03 | 0.00 | $21.95 | — |
| 2023-06-30 | 0.00 | $21.93 | 6 |
| 2023-06-29 | -4.69 | $21.81 | — |
| 2023-06-28 | -10.93 | $21.76 | 5700 |
| 2023-06-27 | -8.55 | $21.77 | 2847 |
| 2023-06-26 | -25.94 | $21.66 | 32 |
| 2023-06-23 | -20.33 | $21.69 | 9 |
| 2023-06-22 | -13.54 | $21.72 | 3618 |
| 2023-06-21 | -14.49 | $21.72 | 3252 |
| 2023-06-20 | -9.96 | $21.75 | — |
| 2023-06-16 | -5.78 | $21.78 | 2390 |
| 2023-06-15 | 0.00 | $21.81 | 1155 |
| 2023-06-14 | -4.16 | $21.69 | 2842 |
| 2023-06-13 | 0.00 | $21.69 | 1500 |
| 2023-06-12 | 0.00 | $21.63 | — |
| 2023-06-09 | -1.40 | $21.55 | 110 |
| 2023-06-08 | 0.00 | $21.53 | — |
| 2023-06-07 | -16.03 | $21.44 | 13676 |
| 2023-06-06 | -2.02 | $21.51 | 3650 |
| 2023-06-05 | -14.00 | $21.45 | 4525 |
| 2023-06-02 | -5.21 | $21.49 | 7014 |
| 2023-06-01 | -6.38 | $21.34 | 720 |
| 2023-05-31 | -19.58 | $21.24 | 1500 |
| 2023-05-30 | -9.26 | $21.28 | 2700 |
| 2023-05-26 | -5.89 | $21.29 | 1420 |
| 2023-05-25 | -34.77 | $21.14 | — |
| 2023-05-24 | -59.04 | $21.05 | 4748 |
| 2023-05-23 | -33.00 | $21.14 | — |
| 2023-05-22 | -4.39 | $21.25 | — |
| 2023-05-19 | -15.14 | $21.21 | 3393 |
| 2023-05-18 | 0.00 | $21.27 | 3800 |
| 2023-05-17 | -4.96 | $21.17 | — |
| 2023-05-16 | -46.71 | $21.04 | 800 |
| 2023-05-15 | -25.66 | $21.11 | — |
| 2023-05-12 | -34.83 | $21.08 | — |
| 2023-05-11 | -31.48 | $21.09 | 3997 |
| 2023-05-10 | -26.04 | $21.11 | 384 |
| 2023-05-09 | -46.90 | $21.04 | 100 |
| 2023-05-08 | -33.41 | $21.08 | — |
| 2023-05-05 | -35.90 | $21.08 | 912 |
| 2023-05-04 | -94.69 | $20.89 | 421 |
| 2023-05-03 | -58.56 | $20.97 | 1839 |
| 2023-05-02 | -36.74 | $21.05 | 4695 |
| 2023-05-01 | -6.59 | $21.16 | — |
| 2023-04-28 | -9.70 | $21.15 | 3753 |
| 2023-04-27 | -11.31 | $21.05 | 100 |
| 2023-04-26 | -79.76 | $20.87 | — |
| 2023-04-25 | -66.93 | $20.91 | 8920 |
| 2023-04-24 | -8.74 | $21.06 | — |
| 2023-04-21 | -13.24 | $21.05 | 5073 |
| 2023-04-20 | -19.52 | $21.03 | 944 |
| 2023-04-19 | -10.37 | $21.06 | 1 |
| 2023-04-18 | 0.00 | $21.08 | 857 |
| 2023-04-17 | 0.00 | $21.06 | 35 |
| 2023-04-14 | -8.41 | $21.03 | — |
| 2023-04-13 | 0.00 | $21.05 | 950 |
| 2023-04-12 | -58.59 | $20.92 | 1120 |
| 2023-04-11 | -17.66 | $20.96 | 16605 |
| 2023-04-10 | -47.09 | $20.91 | 100 |
| 2023-04-06 | -47.50 | $20.91 | 1578 |
| 2023-04-05 | -50.74 | $20.90 | 3031 |
| 2023-04-04 | -43.36 | $20.93 | 14296 |
| 2023-04-03 | -42.86 | $20.93 | 28082 |
| 2023-03-31 | -39.29 | $20.94 | 13060 |
| 2023-03-30 | -24.02 | $20.94 | 5263 |
| 2023-03-29 | -25.00 | $20.93 | 12162 |
| 2023-03-28 | -24.00 | $20.93 | 10130 |
| 2023-03-27 | -28.00 | $20.93 | — |
| 2023-03-24 | -28.00 | $20.93 | 7308 |
| 2023-03-23 | -48.00 | $20.90 | 22075 |
| 2023-03-22 | -40.00 | $20.91 | — |
| 2023-03-21 | -40.00 | $20.91 | 1000 |
| 2023-03-20 | -44.00 | $20.91 | 1501 |
| 2023-03-17 | -48.00 | $20.90 | 2600 |
| 2023-03-16 | -52.00 | $20.90 | — |
| 2023-03-15 | -75.63 | $20.87 | 13079 |
| 2023-03-14 | -66.71 | $20.89 | 1244 |
| 2023-03-13 | -75.76 | $20.88 | — |
| 2023-03-10 | -75.76 | $20.88 | — |
| 2023-03-09 | -75.76 | $20.88 | 1055 |
| 2023-03-08 | -72.73 | $20.88 | — |
| 2023-03-07 | -83.25 | $20.87 | 5030 |
| 2023-03-06 | -72.91 | $20.89 | 478 |
| 2023-03-03 | -75.96 | $20.89 | 1294 |
| 2023-03-02 | -85.78 | $20.87 | 1833 |
| 2023-03-01 | -100.00 | $20.84 | 1380 |
| 2023-02-28 | -87.62 | $20.86 | 2455 |
| 2023-02-27 | -87.48 | $20.87 | 901 |
| 2023-02-24 | -89.73 | $20.86 | 750 |
| 2023-02-23 | -89.73 | $20.86 | 5605 |
| 2023-02-22 | -96.14 | $20.85 | 2770 |
| 2023-02-21 | -89.56 | $20.86 | — |
| 2023-02-17 | -70.18 | $20.91 | — |
| 2023-02-16 | -58.19 | $20.92 | — |
| 2023-02-15 | -28.18 | $20.98 | — |
| 2023-02-14 | -25.89 | $20.99 | 2506 |
| 2023-02-13 | -20.77 | $21.00 | 300 |
| 2023-02-10 | -35.01 | $20.96 | 1706 |
| 2023-02-09 | -39.95 | $20.94 | — |
| 2023-02-08 | -27.21 | $20.98 | — |
| 2023-02-07 | -5.37 | $21.04 | — |
| 2023-02-06 | -31.68 | $20.97 | 250 |
| 2023-02-03 | -22.34 | $20.99 | 4813 |
| 2023-02-02 | -1.29 | $21.06 | 339 |
| 2023-02-01 | 0.00 | $20.93 | 500 |
| 2023-01-31 | -5.70 | $20.89 | — |
| 2023-01-30 | -21.02 | $20.86 | 1518 |
| 2023-01-27 | -1.18 | $20.90 | — |
| 2023-01-26 | -9.74 | $20.88 | — |
| 2023-01-25 | -27.05 | $20.84 | — |
| 2023-01-24 | -25.21 | $20.85 | — |
| 2023-01-23 | -14.62 | $20.87 | 4117 |
| 2023-01-20 | -25.25 | $20.81 | 45 |
| 2023-01-19 | -47.48 | $20.77 | — |
| 2023-01-18 | -39.90 | $20.79 | 900 |
| 2023-01-17 | 0.00 | $20.86 | — |
| 2023-01-13 | -5.56 | $20.84 | 741 |
| 2023-01-12 | -46.38 | $20.84 | — |
| 2023-01-11 | -45.94 | $20.84 | — |
| 2023-01-10 | -58.76 | $20.80 | 4733 |
| 2023-01-09 | -65.08 | $20.78 | 3690 |
| 2023-01-06 | -63.30 | $20.79 | 1651 |
| 2023-01-05 | -84.76 | $20.72 | 3636 |
| 2023-01-04 | -74.67 | $20.75 | 3926 |
| 2023-01-03 | -81.71 | $20.73 | — |
| 2022-12-30 | -66.95 | $20.79 | 20214 |
| 2022-12-29 | -82.93 | $20.75 | 3371 |
| 2022-12-28 | -100.00 | $20.67 | 1200 |
| 2022-12-27 | -90.16 | $20.72 | 2889 |
| 2022-12-23 | -89.53 | $20.73 | 1000 |
| 2022-12-22 | -83.72 | $20.75 | 5989 |
| 2022-12-21 | -85.59 | $20.75 | 6500 |
| 2022-12-20 | -98.85 | $20.70 | — |
| 2022-12-19 | -100.00 | $20.69 | — |
| 2022-12-16 | -100.00 | $20.73 | — |
| 2022-12-15 | -96.63 | $20.76 | 960 |
| 2022-12-14 | -66.06 | $20.91 | 229 |
| 2022-12-13 | -51.10 | $20.95 | 2 |
| 2022-12-12 | -65.19 | $20.91 | — |
| 2022-12-09 | -96.03 | $20.81 | 213 |
| 2022-12-08 | -86.68 | $20.84 | — |
| 2022-12-07 | -54.19 | $20.80 | — |
| 2022-12-06 | -54.79 | $20.80 | 1957 |
| 2022-12-05 | -38.18 | $20.89 | 1545 |
| 2022-12-02 | -13.03 | $21.03 | — |
| 2022-12-01 | -9.69 | $21.05 | 21299 |
| 2022-11-30 | 0.00 | $21.05 | 1350 |
| 2022-11-29 | -25.12 | $20.83 | 1128 |
| 2022-11-28 | -23.60 | $20.84 | — |
| 2022-11-25 | -0.74 | $20.95 | — |
| 2022-11-23 | 0.00 | $20.95 | 150 |
| 2022-11-22 | -0.72 | $20.93 | 1529 |
| 2022-11-21 | -19.82 | $20.84 | 50 |
| 2022-11-18 | -13.73 | $20.87 | 6340 |
| 2022-11-17 | -21.64 | $20.84 | 1404 |
| 2022-11-16 | -11.15 | $20.87 | 4 |
| 2022-11-15 | -3.45 | $20.91 | 28 |
| 2022-11-14 | -15.88 | $20.84 | 2287 |
| 2022-11-11 | 0.00 | $20.93 | 64 |
| 2022-11-10 | -2.23 | $20.88 | 196 |
| 2022-11-09 | -36.79 | $20.54 | 577 |
| 2022-11-08 | -15.44 | $20.66 | 1213 |
| 2022-11-07 | -20.80 | $20.63 | 100 |
| 2022-11-04 | -32.49 | $20.56 | 3600 |
| 2022-11-03 | -45.52 | $20.49 | 6000 |
| 2022-11-02 | -35.01 | $20.55 | 3825 |
| 2022-11-01 | -14.05 | $20.67 | 2136 |
| 2022-10-31 | -7.96 | $20.70 | — |
| 2022-10-28 | 0.00 | $20.75 | 8037 |
| 2022-10-27 | -16.78 | $20.61 | — |
| 2022-10-26 | -9.79 | $20.65 | 93 |
| 2022-10-25 | 0.00 | $20.70 | — |
| 2022-10-24 | 0.00 | $20.59 | — |
| 2022-10-21 | -8.41 | $20.51 | 4850 |
| 2022-10-20 | -40.30 | $20.39 | 2100 |
| 2022-10-19 | -39.20 | $20.39 | 989 |
| 2022-10-18 | -37.44 | $20.43 | 68 |
| 2022-10-17 | -62.30 | $20.36 | 3390 |
| 2022-10-14 | -94.57 | $20.19 | — |
| 2022-10-13 | -70.39 | $20.34 | 1 |
| 2022-10-12 | -96.26 | $20.18 | 105 |
| 2022-10-11 | -96.19 | $20.18 | — |
| 2022-10-10 | -90.03 | $20.22 | 205 |
| 2022-10-07 | -91.89 | $20.24 | 4700 |
| 2022-10-06 | -73.26 | $20.44 | 8673 |
| 2022-10-05 | -67.02 | $20.50 | 3854 |
| 2022-10-04 | -66.33 | $20.51 | 6266 |
| 2022-10-03 | -84.96 | $20.32 | 637 |
| 2022-09-30 | -100.00 | $20.16 | 8900 |
| 2022-09-29 | -97.48 | $20.24 | 430 |
| 2022-09-28 | -84.83 | $20.40 | 152 |
| 2022-09-27 | -100.00 | $20.25 | 84 |
| 2022-09-26 | -100.00 | $20.29 | — |
| 2022-09-23 | -97.22 | $20.33 | 6244 |
| 2022-09-22 | -90.31 | $20.51 | 9900 |
| 2022-09-21 | -100.00 | $20.60 | — |
| 2022-09-20 | -94.48 | $20.68 | 2515 |
| 2022-09-19 | -85.71 | $20.75 | 2500 |
| 2022-09-16 | -94.08 | $20.68 | 1120 |
| 2022-09-15 | -100.00 | $20.74 | — |
| 2022-09-14 | -92.09 | $20.82 | — |
| 2022-09-13 | -92.85 | $20.81 | 319 |
| 2022-09-12 | -51.20 | $21.21 | 347 |
| 2022-09-09 | -61.64 | $21.11 | — |
| 2022-09-08 | -77.56 | $20.96 | — |
| 2022-09-07 | -82.15 | $20.92 | 4787 |
| 2022-09-06 | -100.00 | $20.75 | 70 |
| 2022-09-02 | -96.54 | $20.78 | 100 |
| 2022-09-01 | -99.74 | $20.87 | 92 |
| 2022-08-31 | -100.00 | $20.87 | 208 |
| 2022-08-30 | -100.00 | $20.91 | 1908 |
| 2022-08-29 | -100.00 | $21.03 | 729 |
| 2022-08-26 | -100.00 | $21.11 | — |
| 2022-08-25 | -47.77 | $21.44 | 92 |
| 2022-08-24 | -51.20 | $21.31 | 680 |
| 2022-08-23 | -55.16 | $21.28 | 2035 |
| 2022-08-22 | -43.05 | $21.29 | 392 |
| 2022-08-19 | -17.98 | $21.53 | — |
| 2022-08-18 | -4.92 | $21.65 | 396 |
| 2022-08-17 | -7.66 | $21.62 | — |
| 2022-08-16 | 0.00 | $21.70 | 45 |
| 2022-08-15 | 0.00 | $21.67 | — |
| 2022-08-12 | 0.00 | $21.61 | — |
| 2022-08-11 | 0.00 | $21.44 | 22 |
| 2022-08-10 | 0.00 | $21.44 | 300 |
| 2022-08-09 | -9.93 | $21.22 | — |
| 2022-08-08 | -4.89 | $21.27 | 500 |
| 2022-08-05 | -4.63 | $21.27 | 1922 |
| 2022-08-04 | -2.10 | $21.30 | 160 |
| 2022-08-03 | -0.47 | $21.32 | 489 |
| 2022-08-02 | -11.33 | $21.15 | 239 |
| 2022-08-01 | -4.93 | $21.21 | — |
| 2022-07-29 | 0.00 | $21.26 | 4003 |
| 2022-07-28 | -4.07 | $21.10 | 7916 |
| 2022-07-27 | -4.37 | $20.99 | 300 |
| 2022-07-26 | -28.35 | $20.76 | — |
| 2022-07-25 | -14.84 | $20.85 | 8000 |
| 2022-07-22 | -12.90 | $20.86 | 2000 |
| 2022-07-21 | -6.71 | $20.90 | 3631 |
| 2022-07-20 | -9.19 | $20.81 | 5650 |
| 2022-07-19 | -6.06 | $20.76 | 15514 |
| 2022-07-18 | -42.59 | $20.50 | 5408 |
| 2022-07-15 | -19.74 | $20.63 | 6700 |
| 2022-07-14 | -49.68 | $20.45 | 12368 |
| 2022-07-13 | -46.60 | $20.47 | 16609 |
| 2022-07-12 | -38.99 | $20.51 | 12468 |
| 2022-07-11 | -34.59 | $20.58 | 7420 |
| 2022-07-08 | -52.39 | $20.66 | 14816 |
| 2022-07-07 | -54.84 | $20.71 | — |
| 2022-07-06 | -65.15 | $20.58 | 3271 |
| 2022-07-05 | -67.58 | $20.55 | — |
| 2022-07-01 | -68.89 | $20.53 | 5571 |
| 2022-06-30 | -78.15 | $20.42 | 2250 |
| 2022-06-29 | -73.35 | $20.48 | 6502 |
| 2022-06-28 | -68.96 | $20.54 | — |
| 2022-06-27 | -56.18 | $20.70 | 139 |
| 2022-06-24 | -54.02 | $20.73 | 972 |
| 2022-06-23 | -73.66 | $20.48 | 100 |
| 2022-06-22 | -79.16 | $20.41 | 100 |
| 2022-06-21 | -80.32 | $20.39 | 18740 |
| 2022-06-17 | -95.88 | $20.19 | 4759 |
| 2022-06-16 | -100.00 | $20.14 | 367 |
| 2022-06-15 | -85.91 | $20.46 | 35 |
| 2022-06-14 | -100.00 | $20.31 | 7430 |
| 2022-06-13 | -100.00 | $20.38 | 254 |
| 2022-06-10 | -92.44 | $20.76 | 3594 |
| 2022-06-09 | -51.79 | $21.04 | 7905 |
| 2022-06-08 | -19.86 | $21.27 | 3657 |
| 2022-06-07 | -3.55 | $21.39 | 949 |
| 2022-06-06 | -17.25 | $21.29 | 2928 |
| 2022-06-03 | -19.55 | $21.27 | 26105 |
| 2022-06-02 | -2.50 | $21.39 | 13290 |
| 2022-06-01 | -39.77 | $21.26 | 2575 |
| 2022-05-31 | -36.76 | $21.29 | 9479 |
| 2022-05-27 | -28.75 | $21.36 | — |
| 2022-05-26 | -53.39 | $21.14 | 4244 |
| 2022-05-25 | -74.58 | $20.94 | 6682 |
| 2022-05-24 | -81.09 | $20.88 | 58856 |
| 2022-05-23 | -79.01 | $20.90 | — |
| 2022-05-20 | -100.00 | $20.71 | 829 |
| 2022-05-19 | -98.64 | $20.72 | 7928 |
| 2022-05-18 | -92.77 | $20.80 | 348182 |
| 2022-05-17 | -65.18 | $21.18 | 12886 |
| 2022-05-16 | -79.12 | $20.99 | 978 |
| 2022-05-13 | -76.58 | $21.03 | 20116 |
| 2022-05-12 | -97.05 | $20.75 | 2523 |
| 2022-05-11 | -100.00 | $20.78 | 3166 |
| 2022-05-10 | -94.25 | $20.95 | 1335 |
| 2022-05-09 | -100.00 | $20.93 | 500 |
| 2022-05-06 | -97.61 | $21.24 | 320 |
| 2022-05-05 | -93.40 | $21.28 | — |
| 2022-05-04 | -56.54 | $21.63 | 2082 |
| 2022-05-03 | -83.78 | $21.37 | — |
| 2022-05-02 | -91.12 | $21.31 | 400 |
| 2022-04-29 | -100.00 | $21.25 | — |
| 2022-04-28 | -77.50 | $21.61 | — |
| 2022-04-27 | -100.00 | $21.40 | 800 |
| 2022-04-26 | -100.00 | $21.40 | — |
| 2022-04-25 | -94.10 | $21.66 | — |
| 2022-04-22 | -100.00 | $21.62 | — |
| 2022-04-21 | -100.00 | $21.91 | — |
| 2022-04-20 | -68.57 | $22.05 | — |
| 2022-04-19 | -64.10 | $22.07 | — |
| 2022-04-18 | -100.00 | $21.92 | 3778 |
| 2022-04-14 | -100.00 | $21.92 | 1078 |
| 2022-04-13 | -73.09 | $22.04 | — |
| 2022-04-12 | -81.54 | $21.93 | 568 |
| 2022-04-11 | -49.92 | $21.96 | 5194 |
| 2022-04-08 | -22.14 | $22.11 | — |
| 2022-04-07 | -19.16 | $22.14 | 12578 |
| 2022-04-06 | -22.68 | $22.10 | 400 |
| 2022-04-05 | -15.65 | $22.18 | 11449 |
| 2022-04-04 | -4.26 | $22.30 | 9068 |
| 2022-04-01 | -10.89 | $22.23 | 3348 |
| 2022-03-31 | -2.40 | $22.26 | 827 |
| 2022-03-30 | -0.49 | $22.26 | 787 |
| 2022-03-29 | -3.94 | $22.22 | 24548 |
| 2022-03-28 | -4.38 | $22.22 | — |
| 2022-03-25 | -5.41 | $22.21 | 2004 |
| 2022-03-24 | 0.00 | $22.18 | 1260 |
| 2022-03-23 | -3.07 | $22.12 | 105 |
| 2022-03-22 | 0.00 | $22.15 | 37 |
| 2022-03-21 | 0.00 | $22.09 | — |
| 2022-03-18 | 0.00 | $22.06 | 24 |
| 2022-03-17 | 0.00 | $21.97 | 157 |
| 2022-03-16 | -12.50 | $21.84 | 6 |
| 2022-03-15 | -52.70 | $21.56 | — |
| 2022-03-14 | -96.32 | $21.27 | — |
| 2022-03-11 | -80.86 | $21.37 | 52 |
| 2022-03-10 | -57.33 | $21.53 | 2 |
| 2022-03-09 | -60.05 | $21.54 | — |
| 2022-03-08 | -100.00 | $21.24 | 423 |
| 2022-03-07 | -90.35 | $21.33 | — |
| 2022-03-04 | -49.65 | $21.62 | 130 |
| 2022-03-03 | -40.57 | $21.69 | — |
| 2022-03-02 | -34.07 | $21.74 | 11 |
| 2022-03-01 | -61.49 | $21.54 | — |
| 2022-02-28 | -38.14 | $21.71 | — |
| 2022-02-25 | -34.10 | $21.74 | — |
| 2022-02-24 | -61.81 | $21.54 | 1000 |
| 2022-02-23 | -100.00 | $21.37 | 2679 |
| 2022-02-22 | -87.04 | $21.55 | 110 |
| 2022-02-18 | -69.90 | $21.63 | 6 |
| 2022-02-17 | -58.10 | $21.69 | 3 |
| 2022-02-16 | -24.76 | $21.86 | 58607 |
| 2022-02-15 | -31.61 | $21.83 | 1018 |
| 2022-02-14 | -56.08 | $21.70 | 3698 |
| 2022-02-11 | -51.39 | $21.73 | 8 |
| 2022-02-10 | -25.24 | $21.86 | 9210 |
| 2022-02-09 | -9.07 | $21.98 | 13801 |
| 2022-02-08 | -22.19 | $21.90 | 822 |
| 2022-02-07 | -38.74 | $21.81 | 11420 |
| 2022-02-04 | -34.67 | $21.84 | 38 |
| 2022-02-03 | -44.36 | $21.78 | 14 |
| 2022-02-02 | -13.43 | $21.95 | 5726 |
| 2022-02-01 | -24.34 | $21.90 | 17739 |
| 2022-01-31 | -36.96 | $21.83 | 9407 |
| 2022-01-28 | -62.76 | $21.69 | 136 |
| 2022-01-27 | -95.66 | $21.50 | 25491 |
| 2022-01-26 | -100.00 | $21.48 | 13564 |
| 2022-01-25 | -94.25 | $21.54 | 228 |
| 2022-01-24 | -100.00 | $21.61 | 16 |
| 2022-01-21 | -100.00 | $21.62 | 2 |
| 2022-01-20 | -100.00 | $21.79 | 5608 |
| 2022-01-19 | -100.00 | $21.83 | 4 |
| 2022-01-18 | -64.23 | $21.86 | 14268 |
| 2022-01-14 | -26.10 | $21.97 | 986 |
| 2022-01-13 | -16.87 | $21.99 | 2497 |
| 2022-01-12 | -3.79 | $22.02 | 481 |
| 2022-01-11 | -12.22 | $22.00 | 97 |
| 2022-01-10 | -29.06 | $21.96 | 223 |
| 2022-01-07 | -30.07 | $21.95 | 3094 |
| 2022-01-06 | -31.83 | $21.95 | — |
| 2022-01-05 | -28.76 | $21.96 | 1 |
| 2022-01-04 | -0.49 | $22.03 | 165 |
| 2022-01-03 | 0.00 | $22.03 | 77 |
| 2021-12-31 | -2.77 | $22.00 | — |
| 2021-12-30 | -3.01 | $22.00 | 108 |
| 2021-12-29 | 0.00 | $22.02 | 12 |
| 2021-12-28 | 0.00 | $22.00 | 5 |
| 2021-12-27 | 0.00 | $21.99 | 71 |
| 2021-12-23 | 0.00 | $21.94 | 227 |
| 2021-12-22 | 0.00 | $21.92 | 50 |
| 2021-12-21 | -18.11 | $21.86 | 228 |
| 2021-12-20 | -48.27 | $21.77 | 101 |
| 2021-12-17 | -33.31 | $21.82 | 6 |
| 2021-12-16 | -18.93 | $21.87 | 76 |
| 2021-12-15 | -5.07 | $21.91 | 174 |
| 2021-12-14 | -31.88 | $21.82 | 11 |
| 2021-12-13 | -19.49 | $21.86 | 34 |
| 2021-12-10 | -10.66 | $21.89 | 64 |
| 2021-12-09 | -25.73 | $21.84 | 228 |
| 2021-12-08 | -16.96 | $21.87 | — |
| 2021-12-07 | -25.34 | $21.85 | 966 |
| 2021-12-06 | -62.39 | $21.72 | 42 |
| 2021-12-03 | -91.16 | $21.62 | 9147 |
| 2021-12-02 | -82.66 | $21.65 | 295 |
| 2021-12-01 | -86.57 | $21.64 | 10608 |
| 2021-11-30 | -85.65 | $21.71 | 494 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.09
2026-08-11
Close Price
$30.45
Vol: 7Average Directional Index - Detailed Analysis
Minimum
5.08
Average
21.23
Maximum
75.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-11 | 25.09 | $30.45 | 7 |
| 2026-08-10 | 24.40 | $30.45 | 100 |
| 2026-08-07 | 23.57 | $30.44 | 110 |
| 2026-08-06 | 22.73 | $30.40 | 100 |
| 2026-08-05 | 21.96 | $30.41 | 100 |
| 2026-08-04 | 21.09 | $30.41 | 100 |
| 2026-08-03 | 20.17 | $30.29 | 100 |
| 2026-07-31 | 19.54 | $30.20 | 127 |
| 2026-07-30 | 19.17 | $30.12 | 200 |
| 2026-07-29 | 18.77 | $30.01 | 200 |
| 2026-07-28 | 19.25 | $30.11 | 207 |
| 2026-07-27 | 19.59 | $30.05 | 100 |
| 2026-07-24 | 20.21 | $30.04 | 100 |
| 2026-07-23 | 20.91 | $30.00 | 106 |
| 2026-07-22 | 21.83 | $30.12 | 100 |
| 2026-07-21 | 22.09 | $30.12 | 100 |
| 2026-07-20 | 22.36 | $30.06 | 110 |
| 2026-07-17 | 22.82 | $30.06 | 100 |
| 2026-07-16 | 23.38 | $30.13 | 500 |
| 2026-07-15 | 23.59 | $30.17 | 100 |
| 2026-07-14 | 23.58 | $30.13 | 100 |
| 2026-07-13 | 23.72 | $30.08 | 100 |
| 2026-07-10 | 24.05 | $30.13 | 100 |
| 2026-07-09 | 24.12 | $30.12 | 1306 |
| 2026-07-08 | 24.23 | $30.05 | 100 |
| 2026-07-07 | 24.59 | $30.07 | 100 |
| 2026-07-06 | 24.87 | $30.09 | 209 |
| 2026-07-02 | 25.12 | $30.01 | 100 |
| 2026-07-01 | 25.64 | $30.01 | 100 |
| 2026-06-30 | 26.19 | $30.02 | 100 |
| 2026-06-29 | 26.72 | $29.95 | 410 |
| 2026-06-26 | 27.50 | $29.68 | 2600 |
| 2026-06-25 | 28.54 | $29.86 | 807 |
| 2026-06-24 | 29.66 | $29.83 | 807 |
| 2026-06-23 | 30.96 | $29.85 | 807 |
| 2026-06-22 | 32.23 | $29.95 | 807 |
| 2026-06-18 | 33.07 | $29.96 | 3222 |
| 2026-06-17 | 33.91 | $29.87 | 25151 |
| 2026-06-16 | 34.82 | $30.01 | 25200 |
| 2026-06-15 | 35.22 | $30.03 | 1200 |
| 2026-06-12 | 35.35 | $29.87 | 2692 |
| 2026-06-11 | 36.01 | $29.66 | 2700 |
| 2026-06-10 | 37.60 | $29.67 | 100 |
| 2026-06-09 | 39.22 | $29.81 | 300 |
| 2026-06-08 | 40.92 | $29.84 | 103 |
| 2026-06-05 | 41.68 | $29.81 | 200 |
| 2026-06-04 | 42.60 | $30.00 | 200 |
| 2026-06-03 | 42.02 | $29.98 | 200 |
| 2026-06-02 | 41.44 | $30.00 | 544 |
| 2026-06-01 | 40.64 | $29.99 | 1836 |
| 2026-05-29 | 39.88 | $29.98 | 1020 |
| 2026-05-28 | 39.07 | $29.93 | 5 |
| 2026-05-27 | 38.50 | $29.90 | 100 |
| 2026-05-26 | 37.99 | $29.90 | 1413 |
| 2026-05-22 | 37.45 | $29.83 | 6100 |
| 2026-05-21 | 37.09 | $29.78 | 600 |
| 2026-05-20 | 36.87 | $29.79 | 3600 |
| 2026-05-19 | 36.57 | $29.74 | 100 |
| 2026-05-18 | 36.41 | $29.75 | 100 |
| 2026-05-15 | 36.16 | $29.75 | 400 |
| 2026-05-14 | 35.90 | $29.81 | 400 |
| 2026-05-13 | 35.42 | $29.78 | 2219 |
| 2026-05-12 | 34.99 | $29.74 | 606 |
| 2026-05-11 | 34.65 | $29.74 | 100 |
| 2026-05-08 | 33.81 | $29.74 | 1300 |
| 2026-05-07 | 32.93 | $29.69 | 1635 |
| 2026-05-06 | 32.14 | $29.69 | 1102 |
| 2026-05-05 | 31.24 | $29.60 | 1600 |
| 2026-05-04 | 30.50 | $29.51 | 1100 |
| 2026-05-01 | 29.81 | $29.58 | 3300 |
| 2026-04-30 | 28.84 | $29.55 | 1210 |
| 2026-04-29 | 27.91 | $29.41 | 156 |
| 2026-04-28 | 27.27 | $29.44 | 1126 |
| 2026-04-27 | 26.41 | $29.47 | 3220 |
| 2026-04-24 | 25.44 | $29.49 | 3220 |
| 2026-04-23 | 24.42 | $29.38 | 7930 |
| 2026-04-22 | 23.51 | $29.43 | 3215 |
| 2026-04-21 | 22.38 | $29.35 | 1200 |
| 2026-04-20 | 21.31 | $29.39 | 1900 |
| 2026-04-17 | 20.03 | $29.42 | 187 |
| 2026-04-16 | 18.42 | $29.29 | 610 |
| 2026-04-15 | 16.97 | $29.26 | 710 |
| 2026-04-14 | 15.45 | $29.21 | 300 |
| 2026-04-13 | 14.00 | $29.10 | 1508 |
| 2026-04-10 | 12.71 | $28.99 | 1800 |
| 2026-04-09 | 11.46 | $29.00 | 600 |
| 2026-04-08 | 10.26 | $28.89 | 746 |
| 2026-04-07 | 9.26 | $28.58 | 842 |
| 2026-04-06 | 9.18 | $28.58 | 227 |
| 2026-04-02 | 8.80 | $28.52 | 227 |
| 2026-04-01 | 8.62 | $28.39 | 21042 |
| 2026-03-31 | 8.19 | $28.42 | 206 |
| 2026-03-30 | 8.32 | $28.25 | 2031 |
| 2026-03-27 | 8.34 | $28.14 | 1209 |
| 2026-03-26 | 8.03 | $28.22 | 200 |
| 2026-03-25 | 8.11 | $28.34 | 200 |
| 2026-03-24 | 8.30 | $28.22 | 3338 |
| 2026-03-23 | 8.47 | $28.26 | 144 |
| 2026-03-20 | 8.71 | $28.12 | 144 |
| 2026-03-19 | 8.45 | $28.24 | 144 |
| 2026-03-18 | 8.83 | $28.23 | 144 |
| 2026-03-17 | 9.22 | $28.28 | 8000 |
| 2026-03-16 | 9.64 | $28.25 | 200 |
| 2026-03-13 | 9.94 | $28.13 | 238 |
| 2026-03-12 | 9.48 | $28.14 | 200 |
| 2026-03-11 | 8.91 | $28.21 | 800 |
| 2026-03-10 | 8.93 | $28.19 | 560 |
| 2026-03-09 | 8.79 | $28.15 | 600 |
| 2026-03-06 | 8.64 | $28.09 | 200 |
| 2026-03-05 | 8.96 | $28.17 | 1600 |
| 2026-03-04 | 9.26 | $28.21 | 600 |
| 2026-03-03 | 9.59 | $28.15 | 112 |
| 2026-03-02 | 9.82 | $28.19 | 109 |
| 2026-02-27 | 10.06 | $28.18 | 100 |
| 2026-02-26 | 10.03 | $28.21 | 100 |
| 2026-02-25 | 9.74 | $28.22 | 200 |
| 2026-02-24 | 9.35 | $28.18 | 633 |
| 2026-02-23 | 9.19 | $28.13 | 3600 |
| 2026-02-20 | 9.30 | $28.09 | 2700 |
| 2026-02-19 | 9.77 | $28.12 | 936 |
| 2026-02-18 | 10.20 | $28.14 | 331 |
| 2026-02-17 | 10.33 | $28.11 | 331 |
| 2026-02-13 | 10.61 | $28.07 | 17 |
| 2026-02-12 | 11.07 | $28.08 | 288 |
| 2026-02-11 | 11.63 | $28.14 | — |
| 2026-02-10 | 11.82 | $28.14 | 300 |
| 2026-02-09 | 12.02 | $28.14 | 2765 |
| 2026-02-06 | 12.15 | $28.02 | 2800 |
| 2026-02-05 | 12.54 | $27.99 | 200 |
| 2026-02-04 | 12.65 | $28.05 | 2382 |
| 2026-02-03 | 13.28 | $28.09 | 9879 |
| 2026-02-02 | 13.93 | $28.02 | 9900 |
| 2026-01-30 | 14.41 | $28.09 | 2146 |
| 2026-01-29 | 14.32 | $28.12 | 2146 |
| 2026-01-28 | 14.23 | $28.12 | 947 |
| 2026-01-27 | 14.13 | $28.08 | 1401 |
| 2026-01-26 | 14.28 | $28.08 | 3100 |
| 2026-01-23 | 14.27 | $28.05 | 300 |
| 2026-01-22 | 14.50 | $28.00 | 2821 |
| 2026-01-21 | 15.14 | $28.01 | 2557 |
| 2026-01-20 | 15.74 | $27.93 | 2600 |
| 2026-01-16 | 16.44 | $28.02 | 9 |
| 2026-01-15 | 16.51 | $28.01 | 9 |
| 2026-01-14 | 16.65 | $28.00 | 100 |
| 2026-01-13 | 16.85 | $28.00 | 100 |
| 2026-01-12 | 17.06 | $28.03 | 489 |
| 2026-01-09 | 17.07 | $28.01 | 489 |
| 2026-01-08 | 17.34 | $27.99 | 500 |
| 2026-01-07 | 17.73 | $27.98 | 448 |
| 2026-01-06 | 18.01 | $27.99 | 448 |
| 2026-01-05 | 18.31 | $27.94 | 543501 |
| 2026-01-02 | 18.67 | $27.91 | 543601 |
| 2025-12-31 | 19.29 | $27.89 | 1004 |
| 2025-12-30 | 19.94 | $27.94 | 113 |
| 2025-12-29 | 20.72 | $27.95 | 223 |
| 2025-12-26 | 21.17 | $27.94 | 2600 |
| 2025-12-24 | 21.68 | $27.93 | 210 |
| 2025-12-23 | 21.14 | $27.92 | 2905 |
| 2025-12-22 | 20.80 | $27.86 | 21104 |
| 2025-12-19 | 20.51 | $27.87 | 2177 |
| 2025-12-18 | 20.32 | $27.77 | 2200 |
| 2025-12-17 | 20.24 | $27.72 | 500 |
| 2025-12-16 | 19.29 | $27.73 | 2546 |
| 2025-12-15 | 18.53 | $27.74 | 4100 |
| 2025-12-12 | 17.44 | $27.74 | 1467 |
| 2025-12-11 | 16.50 | $27.79 | 1500 |
| 2025-12-10 | 15.50 | $27.77 | 404 |
| 2025-12-09 | 14.73 | $27.73 | 2844 |
| 2025-12-08 | 14.11 | $27.69 | 2844 |
| 2025-12-05 | 13.61 | $27.74 | 2844 |
| 2025-12-04 | 12.76 | $27.68 | 3803 |
| 2025-12-03 | 12.09 | $27.70 | 3803 |
| 2025-12-02 | 11.38 | $27.59 | 3803 |
| 2025-12-01 | 10.75 | $27.67 | 422 |
| 2025-11-28 | 10.02 | $27.64 | 200 |
| 2025-11-26 | 9.36 | $27.60 | 500 |
| 2025-11-25 | 8.71 | $27.56 | 500 |
| 2025-11-24 | 8.18 | $27.49 | 400 |
| 2025-11-21 | 7.97 | $27.34 | 3800 |
| 2025-11-20 | 8.15 | $27.25 | 8900 |
| 2025-11-19 | 8.29 | $27.36 | 500 |
| 2025-11-18 | 8.38 | $27.33 | 426 |
| 2025-11-17 | 8.32 | $27.38 | 426 |
| 2025-11-14 | 8.47 | $27.45 | 2537 |
| 2025-11-13 | 8.90 | $27.41 | 3272 |
| 2025-11-12 | 8.96 | $27.56 | 3300 |
| 2025-11-11 | 9.22 | $27.56 | 20523 |
| 2025-11-10 | 9.54 | $27.59 | 4537 |
| 2025-11-07 | 9.52 | $27.41 | 6900 |
| 2025-11-06 | 9.24 | $27.42 | 1100 |
| 2025-11-05 | 9.42 | $27.50 | 3000 |
| 2025-11-04 | 9.72 | $27.48 | 2146 |
| 2025-11-03 | 10.02 | $27.52 | 4405 |
| 2025-10-31 | 10.01 | $27.53 | 123 |
| 2025-10-30 | 10.36 | $27.51 | 1468 |
| 2025-10-29 | 10.45 | $27.56 | 1500 |
| 2025-10-28 | 10.48 | $27.57 | 1012 |
| 2025-10-27 | 10.30 | $27.66 | 1203 |
| 2025-10-24 | 9.54 | $27.54 | 436 |
| 2025-10-23 | 9.25 | $27.49 | 227 |
| 2025-10-22 | 9.18 | $27.43 | 514 |
| 2025-10-21 | 9.55 | $27.47 | 311 |
| 2025-10-20 | 9.95 | $27.45 | 563 |
| 2025-10-17 | 10.24 | $27.36 | 600 |
| 2025-10-16 | 9.86 | $27.27 | 400 |
| 2025-10-15 | 9.01 | $27.34 | 300 |
| 2025-10-14 | 8.12 | $27.33 | 102 |
| 2025-10-13 | 7.57 | $27.36 | 23036 |
| 2025-10-10 | 7.17 | $27.27 | 23036 |
| 2025-10-09 | 6.75 | $27.39 | 5231 |
| 2025-10-08 | 6.75 | $27.43 | — |
| 2025-10-07 | 6.81 | $27.40 | — |
| 2025-10-06 | 7.09 | $27.42 | — |
| 2025-10-03 | 7.24 | $27.40 | — |
| 2025-10-02 | 7.53 | $27.39 | 8000 |
| 2025-10-01 | 7.91 | $27.38 | 8000 |
| 2025-09-30 | 8.27 | $27.38 | 65 |
| 2025-09-29 | 8.42 | $27.35 | 100 |
| 2025-09-26 | 8.76 | $27.30 | 100 |
| 2025-09-25 | 8.98 | $27.27 | 100 |
| 2025-09-24 | 8.99 | $27.31 | 6648 |
| 2025-09-23 | 9.00 | $27.25 | 11649 |
| 2025-09-22 | 9.01 | $27.34 | 16100 |
| 2025-09-19 | 9.02 | $27.32 | — |
| 2025-09-18 | 8.65 | $27.31 | 879 |
| 2025-09-17 | 8.32 | $27.26 | 900 |
| 2025-09-16 | 8.15 | $27.28 | 52405 |
| 2025-09-15 | 7.96 | $27.28 | — |
| 2025-09-12 | 7.56 | $27.26 | 2800 |
| 2025-09-11 | 7.24 | $27.22 | 1700 |
| 2025-09-10 | 7.00 | $27.21 | 1800 |
| 2025-09-09 | 6.91 | $27.18 | 317 |
| 2025-09-08 | 6.98 | $27.17 | — |
| 2025-09-05 | 6.80 | $27.13 | — |
| 2025-09-04 | 6.82 | $27.13 | — |
| 2025-09-03 | 6.84 | $27.05 | 600 |
| 2025-09-02 | 7.12 | $27.02 | 3100 |
| 2025-08-29 | 7.25 | $27.08 | 200 |
| 2025-08-28 | 7.56 | $27.09 | 700 |
| 2025-08-27 | 7.89 | $27.09 | — |
| 2025-08-26 | 8.23 | $27.07 | 700 |
| 2025-08-25 | 8.64 | $27.06 | 4907 |
| 2025-08-22 | 9.03 | $27.06 | 100 |
| 2025-08-21 | 9.35 | $26.90 | 2000 |
| 2025-08-20 | 9.43 | $26.96 | — |
| 2025-08-19 | 9.89 | $26.99 | 3941 |
| 2025-08-18 | 10.36 | $27.03 | 1200 |
| 2025-08-15 | 10.62 | $27.02 | 2530 |
| 2025-08-14 | 10.94 | $27.01 | 3926 |
| 2025-08-13 | 11.31 | $27.04 | 100 |
| 2025-08-12 | 11.44 | $26.98 | 700 |
| 2025-08-11 | 11.81 | $26.86 | 2104 |
| 2025-08-08 | 12.37 | $26.91 | 500 |
| 2025-08-07 | 12.91 | $26.84 | 1400 |
| 2025-08-06 | 13.54 | $26.85 | 638 |
| 2025-08-05 | 14.14 | $26.77 | 3300 |
| 2025-08-04 | 14.68 | $26.83 | 200 |
| 2025-08-01 | 15.40 | $26.69 | — |
| 2025-07-31 | 15.55 | $26.79 | 600 |
| 2025-07-30 | 15.71 | $26.82 | 8212 |
| 2025-07-29 | 15.68 | $26.84 | 3600 |
| 2025-07-28 | 15.22 | $26.89 | 200 |
| 2025-07-25 | 14.41 | $26.87 | 7600 |
| 2025-07-24 | 13.78 | $26.84 | 13100 |
| 2025-07-23 | 13.27 | $26.83 | 601 |
| 2025-07-22 | 12.77 | $26.75 | 121 |
| 2025-07-21 | 12.55 | $26.76 | 112 |
| 2025-07-18 | 12.27 | $26.73 | 112 |
| 2025-07-17 | 12.08 | $26.71 | 200 |
| 2025-07-16 | 11.96 | $26.67 | 2400 |
| 2025-07-15 | 11.99 | $26.62 | 1294 |
| 2025-07-14 | 12.14 | $26.69 | 1523 |
| 2025-07-11 | 12.05 | $26.68 | 1800 |
| 2025-07-10 | 12.00 | $26.66 | 52200 |
| 2025-07-09 | 11.86 | $26.67 | 4880 |
| 2025-07-08 | 11.58 | $26.56 | 4900 |
| 2025-07-07 | 11.34 | $26.58 | 835 |
| 2025-07-03 | 11.18 | $26.67 | 1921 |
| 2025-07-02 | 10.77 | $26.57 | 3000 |
| 2025-07-01 | 10.46 | $26.55 | 4500 |
| 2025-06-30 | 10.23 | $26.54 | 5438 |
| 2025-06-27 | 10.00 | $26.51 | 306 |
| 2025-06-26 | 9.94 | $26.42 | 22000 |
| 2025-06-25 | 9.90 | $26.40 | 315 |
| 2025-06-24 | 10.20 | $26.40 | 1614 |
| 2025-06-23 | 10.51 | $26.27 | 500 |
| 2025-06-20 | 10.91 | $26.16 | 12100 |
| 2025-06-18 | 11.07 | $26.15 | 30141 |
| 2025-06-17 | 11.33 | $26.12 | 23547 |
| 2025-06-16 | 11.62 | $26.24 | 15000 |
| 2025-06-13 | 12.11 | $26.13 | 1000 |
| 2025-06-12 | 12.64 | $26.26 | 122 |
| 2025-06-11 | 12.92 | $26.22 | 32500 |
| 2025-06-10 | 13.21 | $26.24 | — |
| 2025-06-09 | 13.30 | $26.19 | 739 |
| 2025-06-06 | 13.39 | $26.16 | 65900 |
| 2025-06-05 | 13.66 | $25.81 | 300 |
| 2025-06-04 | 14.13 | $26.07 | 1029 |
| 2025-06-03 | 13.98 | $26.07 | 4230 |
| 2025-06-02 | 13.83 | $26.04 | 28219 |
| 2025-05-30 | 13.85 | $25.92 | 103900 |
| 2025-05-29 | 13.94 | $25.93 | 171400 |
| 2025-05-28 | 14.07 | $25.94 | 12831 |
| 2025-05-27 | 14.28 | $25.99 | 113 |
| 2025-05-23 | 14.39 | $25.77 | 56900 |
| 2025-05-22 | 14.81 | $25.85 | 120224 |
| 2025-05-21 | 15.06 | $25.82 | 5300 |
| 2025-05-20 | 15.51 | $25.77 | — |
| 2025-05-19 | 16.06 | $26.02 | 2810 |
| 2025-05-16 | 16.21 | $26.04 | — |
| 2025-05-15 | 16.24 | $25.96 | — |
| 2025-05-14 | 16.40 | $25.92 | 3923 |
| 2025-05-13 | 16.60 | $25.89 | 63400 |
| 2025-05-12 | 16.79 | $25.81 | 14700 |
| 2025-05-09 | 17.15 | $25.44 | 609 |
| 2025-05-08 | 17.91 | $25.44 | 13736 |
| 2025-05-07 | 18.72 | $25.36 | 900 |
| 2025-05-06 | 19.28 | $25.34 | 84019 |
| 2025-05-05 | 19.94 | $25.41 | 26937 |
| 2025-05-02 | 20.72 | $25.49 | 4437 |
| 2025-05-01 | 21.68 | $25.34 | 51727 |
| 2025-04-30 | 22.59 | $25.27 | 700 |
| 2025-04-29 | 23.30 | $25.24 | 30335 |
| 2025-04-28 | 24.15 | $25.13 | 1341 |
| 2025-04-25 | 24.81 | $25.08 | 14700 |
| 2025-04-24 | 25.50 | $25.04 | 300 |
| 2025-04-23 | 26.06 | $24.79 | 700 |
| 2025-04-22 | 26.27 | $24.60 | 3704 |
| 2025-04-21 | 26.17 | $24.35 | 10032 |
| 2025-04-17 | 25.74 | $24.57 | 34028 |
| 2025-04-16 | 25.60 | $24.54 | 9211 |
| 2025-04-15 | 25.46 | $24.85 | 3907 |
| 2025-04-14 | 25.61 | $24.88 | 23844 |
| 2025-04-11 | 25.80 | $24.74 | 34135 |
| 2025-04-10 | 25.72 | $24.58 | 69400 |
| 2025-04-09 | 25.59 | $24.97 | 161708 |
| 2025-04-08 | 25.45 | $23.85 | 25500 |
| 2025-04-07 | 24.76 | $24.14 | 115533 |
| 2025-04-04 | 23.41 | $24.07 | 14700 |
| 2025-04-03 | 22.19 | $24.83 | 4006 |
| 2025-04-02 | 21.48 | $25.42 | 10000 |
| 2025-04-01 | 21.33 | $25.33 | 30200 |
| 2025-03-31 | 21.05 | $25.32 | 113700 |
| 2025-03-28 | 20.53 | $25.17 | 388744 |
| 2025-03-27 | 20.28 | $25.69 | 108 |
| 2025-03-26 | 20.71 | $25.72 | 100 |
| 2025-03-25 | 21.07 | $26.01 | — |
| 2025-03-24 | 21.90 | $26.02 | 132 |
| 2025-03-21 | 22.77 | $25.55 | 111 |
| 2025-03-20 | 22.77 | $25.55 | 144 |
| 2025-03-19 | 23.02 | $25.61 | 106 |
| 2025-03-18 | 23.08 | $25.33 | 100 |
| 2025-03-17 | 22.49 | $25.62 | 106 |
| 2025-03-14 | 22.23 | $25.45 | 204 |
| 2025-03-13 | 21.52 | $24.93 | 229 |
| 2025-03-12 | 20.07 | $25.29 | 400 |
| 2025-03-11 | 18.79 | $25.11 | 2300 |
| 2025-03-10 | 17.40 | $25.38 | 400 |
| 2025-03-07 | 16.21 | $26.03 | 1733 |
| 2025-03-06 | 15.57 | $25.89 | 313 |
| 2025-03-05 | 14.45 | $26.24 | 2400 |
| 2025-03-04 | 13.44 | $26.05 | 1140 |
| 2025-03-03 | 12.38 | $26.28 | 1346 |
| 2025-02-28 | 11.88 | $26.68 | 123 |
| 2025-02-27 | 11.45 | $26.30 | 3100 |
| 2025-02-26 | 10.99 | $26.65 | 100 |
| 2025-02-25 | 11.28 | $26.69 | 239 |
| 2025-02-24 | 11.59 | $26.78 | 133 |
| 2025-02-21 | 12.06 | $26.79 | 2200 |
| 2025-02-20 | 12.67 | $27.03 | 2206 |
| 2025-02-19 | 12.65 | $27.05 | 8601 |
| 2025-02-18 | 12.57 | $27.07 | — |
| 2025-02-14 | 12.76 | $26.98 | 2148 |
| 2025-02-13 | 13.18 | $26.96 | 2200 |
| 2025-02-12 | 13.67 | $26.84 | 100 |
| 2025-02-11 | 14.29 | $26.90 | — |
| 2025-02-10 | 14.99 | $26.86 | 237 |
| 2025-02-07 | 15.73 | $26.78 | — |
| 2025-02-06 | 16.32 | $26.85 | 200 |
| 2025-02-05 | 17.03 | $26.79 | 427 |
| 2025-02-04 | 17.63 | $26.75 | 600 |
| 2025-02-03 | 18.19 | $26.67 | 200 |
| 2025-01-31 | 18.73 | $26.77 | — |
| 2025-01-30 | 18.65 | $26.84 | 100 |
| 2025-01-29 | 18.39 | $26.73 | 800 |
| 2025-01-28 | 18.11 | $26.75 | 9441 |
| 2025-01-27 | 17.89 | $26.63 | 100 |
| 2025-01-24 | 18.01 | $26.88 | — |
| 2025-01-23 | 17.40 | $26.87 | 100 |
| 2025-01-22 | 16.78 | $26.84 | — |
| 2025-01-21 | 16.18 | $26.75 | 11300 |
| 2025-01-17 | 15.69 | $26.62 | 100 |
| 2025-01-16 | 15.31 | $26.45 | 100 |
| 2025-01-15 | 15.31 | $26.45 | 2735 |
| 2025-01-14 | 15.31 | $26.16 | 1614 |
| 2025-01-13 | 15.18 | $26.15 | — |
| 2025-01-10 | 15.29 | $26.11 | 107 |
| 2025-01-08 | 15.34 | $26.34 | 405 |
| 2025-01-07 | 15.69 | $26.27 | 32700 |
| 2025-01-06 | 16.15 | $26.49 | 100 |
| 2025-01-03 | 16.75 | $26.43 | — |
| 2025-01-02 | 17.55 | $26.20 | 729 |
| 2024-12-31 | 17.85 | $26.17 | 2415 |
| 2024-12-30 | 18.27 | $26.32 | 1210 |
| 2024-12-27 | 18.70 | $26.43 | — |
| 2024-12-26 | 19.39 | $26.57 | — |
| 2024-12-24 | 19.63 | $26.55 | 1546 |
| 2024-12-23 | 19.92 | $26.43 | 500 |
| 2024-12-20 | 20.58 | $26.28 | 37519 |
| 2024-12-19 | 21.35 | $26.12 | 100 |
| 2024-12-18 | 21.83 | $26.20 | 3800 |
| 2024-12-17 | 22.56 | $26.52 | 2248 |
| 2024-12-16 | 22.86 | $26.61 | — |
| 2024-12-13 | 22.70 | $26.57 | — |
| 2024-12-12 | 22.67 | $26.56 | — |
| 2024-12-11 | 22.67 | $26.61 | — |
| 2024-12-10 | 22.41 | $26.52 | — |
| 2024-12-09 | 22.42 | $26.54 | 100 |
| 2024-12-06 | 22.32 | $26.60 | — |
| 2024-12-05 | 21.92 | $26.57 | — |
| 2024-12-04 | 21.59 | $26.59 | — |
| 2024-12-03 | 21.14 | $26.54 | 100 |
| 2024-12-02 | 20.79 | $26.52 | — |
| 2024-11-29 | 20.48 | $26.50 | 100 |
| 2024-11-27 | 20.20 | $26.35 | 4622 |
| 2024-11-26 | 20.00 | $26.45 | — |
| 2024-11-25 | 19.38 | $26.38 | — |
| 2024-11-22 | 18.88 | $26.32 | 100 |
| 2024-11-21 | 18.50 | $26.17 | 4700 |
| 2024-11-20 | 18.10 | $26.16 | 100 |
| 2024-11-19 | 18.09 | $26.17 | 100 |
| 2024-11-18 | 18.04 | $26.22 | 243 |
| 2024-11-15 | 17.99 | $26.05 | 100 |
| 2024-11-14 | 18.36 | $26.24 | 100 |
| 2024-11-13 | 18.06 | $26.30 | — |
| 2024-11-12 | 17.50 | $26.28 | 100 |
| 2024-11-11 | 16.95 | $26.31 | — |
| 2024-11-08 | 16.26 | $26.30 | — |
| 2024-11-07 | 15.55 | $26.25 | — |
| 2024-11-06 | 14.91 | $26.16 | 3000 |
| 2024-11-05 | 14.41 | $25.79 | 4825 |
| 2024-11-04 | 14.60 | $25.60 | — |
| 2024-11-01 | 15.12 | $25.64 | — |
| 2024-10-31 | 15.81 | $25.61 | — |
| 2024-10-30 | 16.43 | $25.87 | — |
| 2024-10-29 | 16.58 | $25.91 | — |
| 2024-10-28 | 16.58 | $25.89 | 100 |
| 2024-10-25 | 16.63 | $25.83 | — |
| 2024-10-24 | 16.86 | $25.85 | 126 |
| 2024-10-23 | 17.03 | $25.80 | 300 |
| 2024-10-22 | 17.20 | $25.94 | — |
| 2024-10-21 | 16.87 | $25.90 | — |
| 2024-10-18 | 16.62 | $25.94 | — |
| 2024-10-17 | 16.21 | $25.88 | 200 |
| 2024-10-16 | 15.91 | $25.80 | 2529 |
| 2024-10-15 | 15.78 | $25.81 | — |
| 2024-10-14 | 15.61 | $25.92 | — |
| 2024-10-11 | 15.06 | $25.80 | — |
| 2024-10-10 | 14.74 | $25.73 | 100 |
| 2024-10-09 | 14.55 | $25.76 | 200 |
| 2024-10-08 | 14.36 | $25.59 | 2539 |
| 2024-10-07 | 14.55 | $25.50 | — |
| 2024-10-04 | 14.98 | $25.66 | — |
| 2024-10-03 | 14.94 | $25.51 | 100 |
| 2024-10-02 | 15.27 | $25.55 | 100 |
| 2024-10-01 | 15.49 | $25.55 | 1430 |
| 2024-09-30 | 15.73 | $25.69 | — |
| 2024-09-27 | 15.36 | $25.62 | 100 |
| 2024-09-26 | 15.13 | $25.64 | — |
| 2024-09-25 | 14.82 | $25.58 | 5000 |
| 2024-09-24 | 14.62 | $25.60 | 100 |
| 2024-09-23 | 14.05 | $25.56 | — |
| 2024-09-20 | 13.54 | $25.51 | 119 |
| 2024-09-19 | 13.09 | $25.56 | 12300 |
| 2024-09-18 | 12.59 | $25.30 | 1800 |
| 2024-09-17 | 12.30 | $25.28 | 2044 |
| 2024-09-16 | 12.34 | $25.29 | 100 |
| 2024-09-13 | 12.21 | $25.26 | 14228 |
| 2024-09-12 | 12.14 | $25.13 | 2426 |
| 2024-09-11 | 12.34 | $25.03 | 1000 |
| 2024-09-10 | 12.76 | $24.86 | — |
| 2024-09-09 | 13.26 | $24.78 | — |
| 2024-09-06 | 13.60 | $24.61 | 206 |
| 2024-09-05 | 13.62 | $24.86 | 3516 |
| 2024-09-04 | 14.07 | $24.93 | 100 |
| 2024-09-03 | 14.79 | $24.95 | 100 |
| 2024-08-30 | 15.50 | $25.29 | — |
| 2024-08-29 | 15.32 | $25.12 | 100 |
| 2024-08-28 | 15.51 | $25.09 | 2642 |
| 2024-08-27 | 15.78 | $25.22 | 1249 |
| 2024-08-26 | 15.93 | $25.17 | 103 |
| 2024-08-23 | 16.19 | $25.21 | 2400 |
| 2024-08-22 | 16.47 | $25.02 | 418 |
| 2024-08-21 | 16.76 | $25.17 | — |
| 2024-08-20 | 16.69 | $25.07 | 5326 |
| 2024-08-19 | 16.79 | $25.11 | 100 |
| 2024-08-16 | 16.80 | $25.02 | 3000 |
| 2024-08-15 | 16.98 | $24.90 | 5432 |
| 2024-08-14 | 17.39 | $24.68 | 512 |
| 2024-08-13 | 18.27 | $24.60 | 100 |
| 2024-08-12 | 19.09 | $24.33 | — |
| 2024-08-09 | 19.28 | $24.34 | 100 |
| 2024-08-08 | 19.51 | $24.21 | 32100 |
| 2024-08-07 | 19.51 | $23.93 | 3300 |
| 2024-08-06 | 19.34 | $24.09 | 100 |
| 2024-08-05 | 19.42 | $23.94 | 100 |
| 2024-08-02 | 19.12 | $24.34 | 100 |
| 2024-08-01 | 19.56 | $24.57 | 5701 |
| 2024-07-31 | 20.58 | $24.83 | 100 |
| 2024-07-30 | 20.91 | $24.60 | 103 |
| 2024-07-29 | 21.89 | $24.65 | 100 |
| 2024-07-26 | 22.76 | $24.61 | 100 |
| 2024-07-25 | 23.78 | $24.48 | 100 |
| 2024-07-24 | 24.82 | $24.53 | 125 |
| 2024-07-23 | 26.05 | $24.88 | 700 |
| 2024-07-22 | 26.31 | $24.88 | 8236 |
| 2024-07-19 | 26.70 | $24.73 | 2 |
| 2024-07-18 | 27.58 | $24.84 | 3 |
| 2024-07-16 | 28.05 | $25.16 | 2 |
| 2024-07-12 | 26.85 | $25.04 | 205 |
| 2024-07-10 | 25.68 | $25.03 | 2894 |
| 2024-07-08 | 24.65 | $24.94 | 463 |
| 2024-07-05 | 23.79 | $24.91 | 2 |
| 2024-07-03 | 22.96 | $24.82 | 100 |
| 2024-07-02 | 22.29 | $24.77 | 474 |
| 2024-07-01 | 21.78 | $24.65 | 109 |
| 2024-06-28 | 21.64 | $24.61 | 91 |
| 2024-06-27 | 21.63 | $24.65 | 74831 |
| 2024-06-26 | 21.40 | $24.60 | 49568 |
| 2024-06-25 | 21.32 | $24.61 | 13977 |
| 2024-06-24 | 21.02 | $24.57 | 203 |
| 2024-06-21 | 20.84 | $24.59 | 15 |
| 2024-06-20 | 20.53 | $24.61 | 170 |
| 2024-06-18 | 20.11 | $24.67 | 69914 |
| 2024-06-17 | 19.34 | $24.66 | 22509 |
| 2024-06-14 | 18.59 | $24.49 | 2973 |
| 2024-06-13 | 18.18 | $24.46 | 16741 |
| 2024-06-12 | 17.76 | $24.48 | 3096 |
| 2024-06-11 | 17.21 | $24.36 | 9030 |
| 2024-06-10 | 17.25 | $24.28 | 2352 |
| 2024-06-07 | 17.46 | $24.24 | 8505 |
| 2024-06-06 | 17.69 | $24.22 | 33282 |
| 2024-06-05 | 18.02 | $24.28 | 28210 |
| 2024-06-04 | 18.21 | $24.08 | 638 |
| 2024-06-03 | 19.12 | $24.03 | 2050 |
| 2024-05-31 | 19.95 | $24.01 | 193 |
| 2024-05-30 | 20.86 | $23.92 | 12863 |
| 2024-05-29 | 21.82 | $24.02 | 6259 |
| 2024-05-28 | 22.36 | $24.15 | 608 |
| 2024-05-24 | 22.49 | $24.09 | 28464 |
| 2024-05-23 | 22.76 | $23.97 | 2450 |
| 2024-05-22 | 23.05 | $24.09 | 31488 |
| 2024-05-21 | 23.03 | $24.12 | 7 |
| 2024-05-20 | 22.60 | $24.07 | 4410 |
| 2024-05-17 | 22.15 | $24.05 | 900 |
| 2024-05-16 | 21.78 | $24.04 | 6244 |
| 2024-05-15 | 21.40 | $24.00 | 40626 |
| 2024-05-13 | 21.01 | $23.78 | 232 |
| 2024-05-10 | 21.39 | $23.79 | 27 |
| 2024-05-09 | 21.85 | $23.75 | 3375 |
| 2024-05-08 | 22.40 | $23.63 | 16658 |
| 2024-05-07 | 23.17 | $23.68 | 28 |
| 2024-05-06 | 23.78 | $23.64 | 1598 |
| 2024-05-03 | 24.56 | $23.50 | 4175 |
| 2024-05-02 | 25.82 | $23.28 | 166206 |
| 2024-04-26 | 26.56 | $23.43 | 9 |
| 2024-04-25 | 27.84 | $23.28 | 28347 |
| 2024-04-24 | 28.87 | $23.37 | 3600 |
| 2024-04-23 | 30.32 | $23.27 | 199281 |
| 2024-04-22 | 31.85 | $23.17 | 14168 |
| 2024-04-19 | 32.70 | $23.07 | 157 |
| 2024-04-18 | 32.72 | $23.16 | 53042 |
| 2024-04-17 | 33.06 | $23.28 | 268728 |
| 2024-04-16 | 33.87 | $23.30 | 788 |
| 2024-04-15 | 34.86 | $23.33 | 404 |
| 2024-04-12 | 36.03 | $23.47 | 43 |
| 2024-04-11 | 37.87 | $23.69 | 241 |
| 2024-04-10 | 39.18 | $23.57 | 110 |
| 2024-04-09 | 41.21 | $23.71 | 130 |
| 2024-04-08 | 42.99 | $23.68 | 31308 |
| 2024-04-05 | 44.48 | $23.70 | 141 |
| 2024-04-04 | 46.36 | $23.51 | 32423 |
| 2024-04-03 | 48.34 | $23.69 | 28577 |
| 2024-04-02 | 48.78 | $23.67 | 100 |
| 2024-04-01 | 49.61 | $23.77 | 220 |
| 2024-03-27 | 48.83 | $23.76 | 24 |
| 2024-03-26 | 48.11 | $23.74 | 1972 |
| 2024-03-19 | 47.36 | $23.73 | 501 |
| 2024-03-18 | 46.72 | $23.71 | 7229 |
| 2024-03-14 | 46.09 | $23.71 | 7700 |
| 2024-03-13 | 45.46 | $23.70 | 100 |
| 2024-03-12 | 44.84 | $23.67 | 8639 |
| 2024-03-11 | 44.23 | $23.69 | 250 |
| 2024-03-06 | 43.31 | $23.70 | 200 |
| 2024-03-05 | 42.59 | $23.66 | 2010 |
| 2024-03-04 | 42.00 | $23.70 | 201 |
| 2024-03-01 | 41.38 | $23.66 | 2020 |
| 2024-02-28 | 40.89 | $23.65 | 200 |
| 2024-02-27 | 40.43 | $23.63 | 2040 |
| 2024-02-26 | 40.03 | $23.64 | — |
| 2024-02-23 | 39.54 | $23.63 | 18126 |
| 2024-02-22 | 39.05 | $23.62 | 2 |
| 2024-02-21 | 38.58 | $23.58 | — |
| 2024-02-20 | 38.26 | $23.59 | 200 |
| 2024-02-16 | 37.93 | $23.56 | 2050 |
| 2024-02-15 | 37.70 | $23.59 | — |
| 2024-02-14 | 37.20 | $23.56 | — |
| 2024-02-13 | 36.76 | $23.52 | 106 |
| 2024-02-12 | 36.31 | $23.58 | 900 |
| 2024-02-09 | 35.64 | $23.55 | 3111 |
| 2024-02-08 | 35.22 | $23.56 | 100 |
| 2024-02-07 | 34.77 | $23.52 | 1040 |
| 2024-02-06 | 34.45 | $23.51 | — |
| 2024-02-05 | 34.17 | $23.52 | — |
| 2024-02-02 | 33.75 | $23.52 | 45 |
| 2024-02-01 | 33.30 | $23.43 | 800 |
| 2024-01-31 | 33.15 | $23.38 | 3347 |
| 2024-01-30 | 33.19 | $23.46 | 220 |
| 2024-01-29 | 32.73 | $23.46 | 346 |
| 2024-01-26 | 32.25 | $23.43 | 445 |
| 2024-01-25 | 31.84 | $23.41 | 271 |
| 2024-01-24 | 31.48 | $23.41 | 488 |
| 2024-01-23 | 31.10 | $23.40 | 221 |
| 2024-01-22 | 30.74 | $23.38 | 184 |
| 2024-01-19 | 30.41 | $23.37 | 230 |
| 2024-01-18 | 30.10 | $23.28 | 470 |
| 2024-01-17 | 30.06 | $23.17 | 2292 |
| 2024-01-16 | 30.41 | $23.24 | 1365 |
| 2024-01-12 | 30.52 | $23.27 | 681 |
| 2024-01-11 | 30.24 | $23.26 | 1227 |
| 2024-01-10 | 30.12 | $23.23 | 2749 |
| 2024-01-09 | 30.05 | $23.19 | 43 |
| 2024-01-08 | 30.15 | $23.20 | 8155 |
| 2024-01-05 | 30.26 | $23.07 | — |
| 2024-01-04 | 30.84 | $23.03 | 7040 |
| 2024-01-03 | 31.46 | $23.05 | 5812 |
| 2024-01-02 | 32.00 | $23.12 | — |
| 2023-12-29 | 32.15 | $23.17 | — |
| 2023-12-28 | 32.04 | $23.15 | — |
| 2023-12-27 | 31.98 | $23.14 | 2489 |
| 2023-12-26 | 31.94 | $23.11 | — |
| 2023-12-22 | 31.47 | $23.07 | 750 |
| 2023-12-21 | 31.03 | $23.04 | — |
| 2023-12-20 | 30.66 | $22.95 | 5 |
| 2023-12-19 | 30.52 | $23.05 | 1102 |
| 2023-12-18 | 29.80 | $23.06 | 3122 |
| 2023-12-15 | 28.98 | $23.00 | 1100 |
| 2023-12-14 | 28.13 | $22.99 | — |
| 2023-12-13 | 27.39 | $22.97 | 518 |
| 2023-12-12 | 26.64 | $22.87 | 12810 |
| 2023-12-11 | 26.09 | $22.80 | 176 |
| 2023-12-08 | 25.69 | $22.77 | — |
| 2023-12-07 | 25.34 | $22.69 | 100 |
| 2023-12-06 | 25.18 | $22.58 | 1115 |
| 2023-12-05 | 25.31 | $22.66 | 1 |
| 2023-12-04 | 25.06 | $22.67 | 200 |
| 2023-12-01 | 24.80 | $22.72 | — |
| 2023-11-30 | 24.02 | $22.66 | — |
| 2023-11-29 | 23.36 | $22.61 | 3 |
| 2023-11-28 | 22.76 | $22.62 | 2880 |
| 2023-11-27 | 22.14 | $22.57 | 6400 |
| 2023-11-24 | 21.48 | $22.61 | — |
| 2023-11-22 | 20.60 | $22.60 | 1 |
| 2023-11-21 | 19.69 | $22.54 | — |
| 2023-11-20 | 18.86 | $22.54 | — |
| 2023-11-17 | 17.97 | $22.44 | 4334 |
| 2023-11-16 | 17.12 | $22.42 | 6830 |
| 2023-11-15 | 16.25 | $22.41 | 1 |
| 2023-11-14 | 15.46 | $22.38 | 531 |
| 2023-11-13 | 14.65 | $22.12 | — |
| 2023-11-10 | 14.31 | $22.13 | 1125 |
| 2023-11-09 | 13.96 | $21.88 | — |
| 2023-11-08 | 14.13 | $22.00 | 1125 |
| 2023-11-07 | 13.95 | $21.99 | — |
| 2023-11-06 | 13.79 | $21.95 | — |
| 2023-11-03 | 13.71 | $21.93 | — |
| 2023-11-02 | 13.65 | $21.77 | 1500 |
| 2023-11-01 | 13.95 | $21.53 | 1084 |
| 2023-10-31 | 14.50 | $21.38 | — |
| 2023-10-30 | 14.64 | $21.25 | 4533 |
| 2023-10-27 | 14.48 | $21.11 | — |
| 2023-10-26 | 13.72 | $21.17 | 1 |
| 2023-10-25 | 13.05 | $21.34 | 13 |
| 2023-10-24 | 12.70 | $21.57 | — |
| 2023-10-23 | 12.96 | $21.44 | 4 |
| 2023-10-20 | 12.74 | $21.47 | — |
| 2023-10-19 | 12.61 | $21.67 | — |
| 2023-10-18 | 13.05 | $21.74 | 2391 |
| 2023-10-17 | 13.73 | $21.92 | — |
| 2023-10-16 | 13.79 | $21.95 | — |
| 2023-10-13 | 13.74 | $21.78 | — |
| 2023-10-12 | 14.21 | $21.85 | — |
| 2023-10-11 | 14.45 | $21.92 | — |
| 2023-10-10 | 14.40 | $21.89 | 1947 |
| 2023-10-09 | 14.34 | $21.78 | 2877 |
| 2023-10-06 | 14.93 | $21.71 | 100 |
| 2023-10-05 | 15.59 | $21.56 | — |
| 2023-10-04 | 15.65 | $21.56 | 100 |
| 2023-10-03 | 15.70 | $21.46 | — |
| 2023-10-02 | 15.28 | $21.63 | — |
| 2023-09-29 | 15.40 | $21.63 | — |
| 2023-09-28 | 15.53 | $21.67 | 299 |
| 2023-09-27 | 15.74 | $21.60 | 315 |
| 2023-09-26 | 15.59 | $21.57 | 6157 |
| 2023-09-25 | 15.43 | $21.77 | — |
| 2023-09-22 | 15.95 | $21.70 | 880 |
| 2023-09-21 | 16.49 | $21.73 | — |
| 2023-09-20 | 16.28 | $21.96 | — |
| 2023-09-19 | 16.97 | $22.05 | — |
| 2023-09-18 | 17.56 | $22.08 | — |
| 2023-09-15 | 18.03 | $22.07 | — |
| 2023-09-14 | 18.56 | $22.19 | 2114 |
| 2023-09-13 | 18.42 | $22.10 | 338 |
| 2023-09-12 | 18.64 | $22.08 | 1142 |
| 2023-09-11 | 18.88 | $22.12 | 2642 |
| 2023-09-08 | 18.90 | $22.06 | — |
| 2023-09-07 | 19.35 | $22.03 | 100 |
| 2023-09-06 | 19.98 | $22.06 | 100 |
| 2023-09-05 | 20.47 | $22.14 | — |
| 2023-09-01 | 20.49 | $22.18 | — |
| 2023-08-31 | 20.26 | $22.16 | — |
| 2023-08-30 | 20.11 | $22.14 | — |
| 2023-08-29 | 20.02 | $22.09 | — |
| 2023-08-28 | 20.12 | $21.94 | 1350 |
| 2023-08-25 | 20.74 | $21.88 | 4325 |
| 2023-08-24 | 21.82 | $21.81 | — |
| 2023-08-23 | 22.58 | $21.94 | 200 |
| 2023-08-22 | 23.62 | $21.82 | — |
| 2023-08-21 | 24.28 | $21.85 | — |
| 2023-08-18 | 25.16 | $21.78 | 525 |
| 2023-08-17 | 25.58 | $21.78 | — |
| 2023-08-16 | 26.30 | $21.84 | 6290 |
| 2023-08-15 | 27.37 | $21.95 | 4748 |
| 2023-08-14 | 28.38 | $22.03 | 1313 |
| 2023-08-11 | 29.01 | $21.98 | 1680 |
| 2023-08-10 | 29.93 | $21.99 | — |
| 2023-08-09 | 30.72 | $21.99 | 3084 |
| 2023-08-08 | 31.56 | $22.06 | 1300 |
| 2023-08-07 | 32.21 | $22.06 | 2960 |
| 2023-08-04 | 32.68 | $21.99 | 6594 |
| 2023-08-03 | 33.18 | $22.03 | 4069 |
| 2023-08-02 | 33.98 | $22.05 | 42 |
| 2023-08-01 | 34.52 | $22.18 | 705 |
| 2023-07-31 | 34.73 | $22.16 | 243 |
| 2023-07-28 | 34.44 | $22.20 | 408 |
| 2023-07-27 | 34.04 | $22.12 | 1388 |
| 2023-07-26 | 33.87 | $22.17 | 4514 |
| 2023-07-25 | 33.25 | $22.18 | 173 |
| 2023-07-24 | 32.51 | $22.15 | 3315 |
| 2023-07-21 | 31.82 | $22.12 | 98 |
| 2023-07-20 | 31.17 | $22.11 | 9757 |
| 2023-07-19 | 30.50 | $22.16 | 347919 |
| 2023-07-18 | 29.62 | $22.14 | 3879 |
| 2023-07-17 | 28.80 | $22.09 | 2420 |
| 2023-07-14 | 27.93 | $22.09 | — |
| 2023-07-13 | 27.20 | $22.09 | — |
| 2023-07-12 | 26.43 | $22.02 | 4130 |
| 2023-07-11 | 25.69 | $21.92 | — |
| 2023-07-10 | 25.35 | $21.86 | 12217 |
| 2023-07-07 | 25.05 | $21.83 | 100 |
| 2023-07-06 | 24.80 | $21.84 | — |
| 2023-07-05 | 24.68 | $21.93 | 120 |
| 2023-07-03 | 23.98 | $21.95 | — |
| 2023-06-30 | 23.35 | $21.93 | 6 |
| 2023-06-29 | 22.73 | $21.81 | — |
| 2023-06-28 | 22.47 | $21.76 | 5700 |
| 2023-06-27 | 22.35 | $21.77 | 2847 |
| 2023-06-26 | 21.67 | $21.66 | 32 |
| 2023-06-23 | 21.50 | $21.69 | 9 |
| 2023-06-22 | 21.10 | $21.72 | 3618 |
| 2023-06-21 | 20.44 | $21.72 | 3252 |
| 2023-06-20 | 19.86 | $21.75 | — |
| 2023-06-16 | 19.00 | $21.78 | 2390 |
| 2023-06-15 | 17.87 | $21.81 | 1155 |
| 2023-06-14 | 16.74 | $21.69 | 2842 |
| 2023-06-13 | 15.82 | $21.69 | 1500 |
| 2023-06-12 | 14.94 | $21.63 | — |
| 2023-06-09 | 14.21 | $21.55 | 110 |
| 2023-06-08 | 13.73 | $21.53 | — |
| 2023-06-07 | 13.31 | $21.44 | 13676 |
| 2023-06-06 | 12.94 | $21.51 | 3650 |
| 2023-06-05 | 12.39 | $21.45 | 4525 |
| 2023-06-02 | 11.75 | $21.49 | 7014 |
| 2023-06-01 | 11.09 | $21.34 | 720 |
| 2023-05-31 | 10.89 | $21.24 | 1500 |
| 2023-05-30 | 11.22 | $21.28 | 2700 |
| 2023-05-26 | 11.06 | $21.29 | 1420 |
| 2023-05-25 | 10.81 | $21.14 | — |
| 2023-05-24 | 11.30 | $21.05 | 4748 |
| 2023-05-23 | 11.47 | $21.14 | — |
| 2023-05-22 | 11.97 | $21.25 | — |
| 2023-05-19 | 11.76 | $21.21 | 3393 |
| 2023-05-18 | 11.55 | $21.27 | 3800 |
| 2023-05-17 | 11.33 | $21.17 | — |
| 2023-05-16 | 11.58 | $21.04 | 800 |
| 2023-05-15 | 11.97 | $21.11 | — |
| 2023-05-12 | 11.97 | $21.08 | — |
| 2023-05-11 | 12.12 | $21.09 | 3997 |
| 2023-05-10 | 12.27 | $21.11 | 384 |
| 2023-05-09 | 12.60 | $21.04 | 100 |
| 2023-05-08 | 13.24 | $21.08 | — |
| 2023-05-05 | 13.60 | $21.08 | 912 |
| 2023-05-04 | 14.01 | $20.89 | 421 |
| 2023-05-03 | 14.09 | $20.97 | 1839 |
| 2023-05-02 | 14.64 | $21.05 | 4695 |
| 2023-05-01 | 15.27 | $21.16 | — |
| 2023-04-28 | 15.00 | $21.15 | 3753 |
| 2023-04-27 | 14.71 | $21.05 | 100 |
| 2023-04-26 | 15.17 | $20.87 | — |
| 2023-04-25 | 14.62 | $20.91 | 8920 |
| 2023-04-24 | 14.28 | $21.06 | — |
| 2023-04-21 | 14.57 | $21.05 | 5073 |
| 2023-04-20 | 14.87 | $21.03 | 944 |
| 2023-04-19 | 14.60 | $21.06 | 1 |
| 2023-04-18 | 13.93 | $21.08 | 857 |
| 2023-04-17 | 13.22 | $21.06 | 35 |
| 2023-04-14 | 12.08 | $21.03 | — |
| 2023-04-13 | 11.09 | $21.05 | 950 |
| 2023-04-12 | 10.06 | $20.92 | 1120 |
| 2023-04-11 | 8.99 | $20.96 | 16605 |
| 2023-04-10 | 8.70 | $20.91 | 100 |
| 2023-04-06 | 9.00 | $20.91 | 1578 |
| 2023-04-05 | 9.32 | $20.90 | 3031 |
| 2023-04-04 | 9.73 | $20.93 | 14296 |
| 2023-04-03 | 9.46 | $20.93 | 28082 |
| 2023-03-31 | 9.16 | $20.94 | 13060 |
| 2023-03-30 | 8.86 | $20.94 | 5263 |
| 2023-03-29 | 9.06 | $20.93 | 12162 |
| 2023-03-28 | 9.46 | $20.93 | 10130 |
| 2023-03-27 | 9.86 | $20.93 | — |
| 2023-03-24 | 9.68 | $20.93 | 7308 |
| 2023-03-23 | 9.49 | $20.90 | 22075 |
| 2023-03-22 | 9.29 | $20.91 | — |
| 2023-03-21 | 9.09 | $20.91 | 1000 |
| 2023-03-20 | 8.87 | $20.91 | 1501 |
| 2023-03-17 | 8.68 | $20.90 | 2600 |
| 2023-03-16 | 8.49 | $20.90 | — |
| 2023-03-15 | 8.69 | $20.87 | 13079 |
| 2023-03-14 | 8.90 | $20.89 | 1244 |
| 2023-03-13 | 9.12 | $20.88 | — |
| 2023-03-10 | 9.02 | $20.88 | — |
| 2023-03-09 | 8.90 | $20.88 | 1055 |
| 2023-03-08 | 8.78 | $20.88 | — |
| 2023-03-07 | 8.82 | $20.87 | 5030 |
| 2023-03-06 | 8.85 | $20.89 | 478 |
| 2023-03-03 | 9.06 | $20.89 | 1294 |
| 2023-03-02 | 9.23 | $20.87 | 1833 |
| 2023-03-01 | 9.22 | $20.84 | 1380 |
| 2023-02-28 | 9.15 | $20.86 | 2455 |
| 2023-02-27 | 9.11 | $20.87 | 901 |
| 2023-02-24 | 9.23 | $20.86 | 750 |
| 2023-02-23 | 9.36 | $20.86 | 5605 |
| 2023-02-22 | 9.49 | $20.85 | 2770 |
| 2023-02-21 | 9.42 | $20.86 | — |
| 2023-02-17 | 9.50 | $20.91 | — |
| 2023-02-16 | 9.84 | $20.92 | — |
| 2023-02-15 | 10.25 | $20.98 | — |
| 2023-02-14 | 10.52 | $20.99 | 2506 |
| 2023-02-13 | 10.80 | $21.00 | 300 |
| 2023-02-10 | 10.70 | $20.96 | 1706 |
| 2023-02-09 | 10.82 | $20.94 | — |
| 2023-02-08 | 10.82 | $20.98 | — |
| 2023-02-07 | 10.57 | $21.04 | — |
| 2023-02-06 | 9.87 | $20.97 | 250 |
| 2023-02-03 | 9.50 | $20.99 | 4813 |
| 2023-02-02 | 8.91 | $21.06 | 339 |
| 2023-02-01 | 8.03 | $20.93 | 500 |
| 2023-01-31 | 7.71 | $20.89 | — |
| 2023-01-30 | 7.59 | $20.86 | 1518 |
| 2023-01-27 | 7.54 | $20.90 | — |
| 2023-01-26 | 7.24 | $20.88 | — |
| 2023-01-25 | 7.03 | $20.84 | — |
| 2023-01-24 | 7.02 | $20.85 | — |
| 2023-01-23 | 6.99 | $20.87 | 4117 |
| 2023-01-20 | 6.93 | $20.81 | 45 |
| 2023-01-19 | 7.26 | $20.77 | — |
| 2023-01-18 | 7.36 | $20.79 | 900 |
| 2023-01-17 | 7.54 | $20.86 | — |
| 2023-01-13 | 7.73 | $20.84 | 741 |
| 2023-01-12 | 8.05 | $20.84 | — |
| 2023-01-11 | 7.94 | $20.84 | — |
| 2023-01-10 | 7.81 | $20.80 | 4733 |
| 2023-01-09 | 7.72 | $20.78 | 3690 |
| 2023-01-06 | 7.63 | $20.79 | 1651 |
| 2023-01-05 | 7.51 | $20.72 | 3636 |
| 2023-01-04 | 7.58 | $20.75 | 3926 |
| 2023-01-03 | 7.51 | $20.73 | — |
| 2022-12-30 | 7.78 | $20.79 | 20214 |
| 2022-12-29 | 7.81 | $20.75 | 3371 |
| 2022-12-28 | 7.85 | $20.67 | 1200 |
| 2022-12-27 | 8.04 | $20.72 | 2889 |
| 2022-12-23 | 8.46 | $20.73 | 1000 |
| 2022-12-22 | 8.87 | $20.75 | 5989 |
| 2022-12-21 | 9.21 | $20.75 | 6500 |
| 2022-12-20 | 9.70 | $20.70 | — |
| 2022-12-19 | 9.73 | $20.69 | — |
| 2022-12-16 | 9.74 | $20.73 | — |
| 2022-12-15 | 9.89 | $20.76 | 960 |
| 2022-12-14 | 10.10 | $20.91 | 229 |
| 2022-12-13 | 10.34 | $20.95 | 2 |
| 2022-12-12 | 10.40 | $20.91 | — |
| 2022-12-09 | 10.61 | $20.81 | 213 |
| 2022-12-08 | 11.05 | $20.84 | — |
| 2022-12-07 | 11.40 | $20.80 | — |
| 2022-12-06 | 11.89 | $20.80 | 1957 |
| 2022-12-05 | 12.42 | $20.89 | 1545 |
| 2022-12-02 | 12.79 | $21.03 | — |
| 2022-12-01 | 12.50 | $21.05 | 21299 |
| 2022-11-30 | 12.12 | $21.05 | 1350 |
| 2022-11-29 | 11.88 | $20.83 | 1128 |
| 2022-11-28 | 12.30 | $20.84 | — |
| 2022-11-25 | 12.59 | $20.95 | — |
| 2022-11-23 | 12.47 | $20.95 | 150 |
| 2022-11-22 | 12.35 | $20.93 | 1529 |
| 2022-11-21 | 12.27 | $20.84 | 50 |
| 2022-11-18 | 12.45 | $20.87 | 6340 |
| 2022-11-17 | 12.55 | $20.84 | 1404 |
| 2022-11-16 | 12.70 | $20.87 | 4 |
| 2022-11-15 | 12.76 | $20.91 | 28 |
| 2022-11-14 | 12.67 | $20.84 | 2287 |
| 2022-11-11 | 12.76 | $20.93 | 64 |
| 2022-11-10 | 12.56 | $20.88 | 196 |
| 2022-11-09 | 12.41 | $20.54 | 577 |
| 2022-11-08 | 12.87 | $20.66 | 1213 |
| 2022-11-07 | 13.36 | $20.63 | 100 |
| 2022-11-04 | 13.95 | $20.56 | 3600 |
| 2022-11-03 | 14.35 | $20.49 | 6000 |
| 2022-11-02 | 14.76 | $20.55 | 3825 |
| 2022-11-01 | 15.38 | $20.67 | 2136 |
| 2022-10-31 | 15.98 | $20.70 | — |
| 2022-10-28 | 16.49 | $20.75 | 8037 |
| 2022-10-27 | 17.03 | $20.61 | — |
| 2022-10-26 | 17.84 | $20.65 | 93 |
| 2022-10-25 | 18.75 | $20.70 | — |
| 2022-10-24 | 19.56 | $20.59 | — |
| 2022-10-21 | 20.46 | $20.51 | 4850 |
| 2022-10-20 | 21.18 | $20.39 | 2100 |
| 2022-10-19 | 21.53 | $20.39 | 989 |
| 2022-10-18 | 21.91 | $20.43 | 68 |
| 2022-10-17 | 22.49 | $20.36 | 3390 |
| 2022-10-14 | 23.02 | $20.19 | — |
| 2022-10-13 | 22.88 | $20.34 | 1 |
| 2022-10-12 | 23.06 | $20.18 | 105 |
| 2022-10-11 | 22.71 | $20.18 | — |
| 2022-10-10 | 22.31 | $20.22 | 205 |
| 2022-10-07 | 21.92 | $20.24 | 4700 |
| 2022-10-06 | 21.60 | $20.44 | 8673 |
| 2022-10-05 | 21.65 | $20.50 | 3854 |
| 2022-10-04 | 21.82 | $20.51 | 6266 |
| 2022-10-03 | 22.02 | $20.32 | 637 |
| 2022-09-30 | 21.49 | $20.16 | 8900 |
| 2022-09-29 | 20.86 | $20.24 | 430 |
| 2022-09-28 | 20.31 | $20.40 | 152 |
| 2022-09-27 | 20.05 | $20.25 | 84 |
| 2022-09-26 | 19.17 | $20.29 | — |
| 2022-09-23 | 18.30 | $20.33 | 6244 |
| 2022-09-22 | 17.41 | $20.51 | 9900 |
| 2022-09-21 | 16.65 | $20.60 | — |
| 2022-09-20 | 16.21 | $20.68 | 2515 |
| 2022-09-19 | 15.83 | $20.75 | 2500 |
| 2022-09-16 | 15.63 | $20.68 | 1120 |
| 2022-09-15 | 15.16 | $20.74 | — |
| 2022-09-14 | 14.88 | $20.82 | — |
| 2022-09-13 | 14.74 | $20.81 | 319 |
| 2022-09-12 | 14.58 | $21.21 | 347 |
| 2022-09-09 | 15.18 | $21.11 | — |
| 2022-09-08 | 15.86 | $20.96 | — |
| 2022-09-07 | 16.12 | $20.92 | 4787 |
| 2022-09-06 | 16.38 | $20.75 | 70 |
| 2022-09-02 | 15.94 | $20.78 | 100 |
| 2022-09-01 | 15.48 | $20.87 | 92 |
| 2022-08-31 | 15.26 | $20.87 | 208 |
| 2022-08-30 | 15.02 | $20.91 | 1908 |
| 2022-08-29 | 14.88 | $21.03 | 729 |
| 2022-08-26 | 15.00 | $21.11 | — |
| 2022-08-25 | 15.31 | $21.44 | 92 |
| 2022-08-24 | 15.68 | $21.31 | 680 |
| 2022-08-23 | 16.39 | $21.28 | 2035 |
| 2022-08-22 | 17.15 | $21.29 | 392 |
| 2022-08-19 | 17.82 | $21.53 | — |
| 2022-08-18 | 17.77 | $21.65 | 396 |
| 2022-08-17 | 17.33 | $21.62 | — |
| 2022-08-16 | 16.93 | $21.70 | 45 |
| 2022-08-15 | 16.24 | $21.67 | — |
| 2022-08-12 | 15.57 | $21.61 | — |
| 2022-08-11 | 14.98 | $21.44 | 22 |
| 2022-08-10 | 14.72 | $21.44 | 300 |
| 2022-08-09 | 14.46 | $21.22 | — |
| 2022-08-08 | 14.71 | $21.27 | 500 |
| 2022-08-05 | 14.87 | $21.27 | 1922 |
| 2022-08-04 | 15.04 | $21.30 | 160 |
| 2022-08-03 | 14.85 | $21.32 | 489 |
| 2022-08-02 | 14.60 | $21.15 | 239 |
| 2022-08-01 | 14.66 | $21.21 | — |
| 2022-07-29 | 14.55 | $21.26 | 4003 |
| 2022-07-28 | 14.43 | $21.10 | 7916 |
| 2022-07-27 | 14.58 | $20.99 | 300 |
| 2022-07-26 | 14.99 | $20.76 | — |
| 2022-07-25 | 15.48 | $20.85 | 8000 |
| 2022-07-22 | 16.21 | $20.86 | 2000 |
| 2022-07-21 | 16.99 | $20.90 | 3631 |
| 2022-07-20 | 17.81 | $20.81 | 5650 |
| 2022-07-19 | 18.62 | $20.76 | 15514 |
| 2022-07-18 | 19.30 | $20.50 | 5408 |
| 2022-07-15 | 19.29 | $20.63 | 6700 |
| 2022-07-14 | 19.47 | $20.45 | 12368 |
| 2022-07-13 | 19.21 | $20.47 | 16609 |
| 2022-07-12 | 18.99 | $20.51 | 12468 |
| 2022-07-11 | 19.09 | $20.58 | 7420 |
| 2022-07-08 | 19.34 | $20.66 | 14816 |
| 2022-07-07 | 19.78 | $20.71 | — |
| 2022-07-06 | 20.35 | $20.58 | 3271 |
| 2022-07-05 | 20.60 | $20.55 | — |
| 2022-07-01 | 20.77 | $20.53 | 5571 |
| 2022-06-30 | 20.96 | $20.42 | 2250 |
| 2022-06-29 | 20.88 | $20.48 | 6502 |
| 2022-06-28 | 20.91 | $20.54 | — |
| 2022-06-27 | 21.03 | $20.70 | 139 |
| 2022-06-24 | 21.45 | $20.73 | 972 |
| 2022-06-23 | 21.89 | $20.48 | 100 |
| 2022-06-22 | 21.71 | $20.41 | 100 |
| 2022-06-21 | 21.36 | $20.39 | 18740 |
| 2022-06-17 | 21.00 | $20.19 | 4759 |
| 2022-06-16 | 20.04 | $20.14 | 367 |
| 2022-06-15 | 18.91 | $20.46 | 35 |
| 2022-06-14 | 18.13 | $20.31 | 7430 |
| 2022-06-13 | 17.14 | $20.38 | 254 |
| 2022-06-10 | 16.17 | $20.76 | 3594 |
| 2022-06-09 | 15.71 | $21.04 | 7905 |
| 2022-06-08 | 15.74 | $21.27 | 3657 |
| 2022-06-07 | 16.26 | $21.39 | 949 |
| 2022-06-06 | 16.85 | $21.29 | 2928 |
| 2022-06-03 | 17.36 | $21.27 | 26105 |
| 2022-06-02 | 17.83 | $21.39 | 13290 |
| 2022-06-01 | 18.58 | $21.26 | 2575 |
| 2022-05-31 | 19.28 | $21.29 | 9479 |
| 2022-05-27 | 20.06 | $21.36 | — |
| 2022-05-26 | 21.04 | $21.14 | 4244 |
| 2022-05-25 | 21.72 | $20.94 | 6682 |
| 2022-05-24 | 22.00 | $20.88 | 58856 |
| 2022-05-23 | 22.02 | $20.90 | — |
| 2022-05-20 | 22.25 | $20.71 | 829 |
| 2022-05-19 | 22.13 | $20.72 | 7928 |
| 2022-05-18 | 22.02 | $20.80 | 348182 |
| 2022-05-17 | 22.02 | $21.18 | 12886 |
| 2022-05-16 | 22.56 | $20.99 | 978 |
| 2022-05-13 | 22.87 | $21.03 | 20116 |
| 2022-05-12 | 23.10 | $20.75 | 2523 |
| 2022-05-11 | 22.45 | $20.78 | 3166 |
| 2022-05-10 | 21.85 | $20.95 | 1335 |
| 2022-05-09 | 21.38 | $20.93 | 500 |
| 2022-05-06 | 20.95 | $21.24 | 320 |
| 2022-05-05 | 20.98 | $21.28 | — |
| 2022-05-04 | 21.08 | $21.63 | 2082 |
| 2022-05-03 | 21.87 | $21.37 | — |
| 2022-05-02 | 22.00 | $21.31 | 400 |
| 2022-04-29 | 21.97 | $21.25 | — |
| 2022-04-28 | 21.74 | $21.61 | — |
| 2022-04-27 | 22.24 | $21.40 | 800 |
| 2022-04-26 | 22.25 | $21.40 | — |
| 2022-04-25 | 22.08 | $21.66 | — |
| 2022-04-22 | 22.51 | $21.62 | — |
| 2022-04-21 | 22.81 | $21.91 | — |
| 2022-04-20 | 23.92 | $22.05 | — |
| 2022-04-19 | 24.78 | $22.07 | — |
| 2022-04-18 | 25.61 | $21.92 | 3778 |
| 2022-04-14 | 26.70 | $21.92 | 1078 |
| 2022-04-13 | 27.81 | $22.04 | — |
| 2022-04-12 | 28.59 | $21.93 | 568 |
| 2022-04-11 | 29.40 | $21.96 | 5194 |
| 2022-04-08 | 30.45 | $22.11 | — |
| 2022-04-07 | 31.03 | $22.14 | 12578 |
| 2022-04-06 | 31.64 | $22.10 | 400 |
| 2022-04-05 | 32.19 | $22.18 | 11449 |
| 2022-04-04 | 32.52 | $22.30 | 9068 |
| 2022-04-01 | 32.54 | $22.23 | 3348 |
| 2022-03-31 | 32.57 | $22.26 | 827 |
| 2022-03-30 | 32.73 | $22.26 | 787 |
| 2022-03-29 | 32.93 | $22.22 | 24548 |
| 2022-03-28 | 33.21 | $22.22 | — |
| 2022-03-25 | 33.37 | $22.21 | 2004 |
| 2022-03-24 | 33.53 | $22.18 | 1260 |
| 2022-03-23 | 33.82 | $22.12 | 105 |
| 2022-03-22 | 34.21 | $22.15 | 37 |
| 2022-03-21 | 34.55 | $22.09 | — |
| 2022-03-18 | 34.99 | $22.06 | 24 |
| 2022-03-17 | 35.48 | $21.97 | 157 |
| 2022-03-16 | 36.14 | $21.84 | 6 |
| 2022-03-15 | 37.02 | $21.56 | — |
| 2022-03-14 | 38.37 | $21.27 | — |
| 2022-03-11 | 40.34 | $21.37 | 52 |
| 2022-03-10 | 42.20 | $21.53 | 2 |
| 2022-03-09 | 43.80 | $21.54 | — |
| 2022-03-08 | 45.48 | $21.24 | 423 |
| 2022-03-07 | 47.76 | $21.33 | — |
| 2022-03-04 | 49.98 | $21.62 | 130 |
| 2022-03-03 | 51.64 | $21.69 | — |
| 2022-03-02 | 53.23 | $21.74 | 11 |
| 2022-03-01 | 54.77 | $21.54 | — |
| 2022-02-28 | 56.71 | $21.71 | — |
| 2022-02-25 | 58.32 | $21.74 | — |
| 2022-02-24 | 59.94 | $21.54 | 1000 |
| 2022-02-23 | 61.95 | $21.37 | 2679 |
| 2022-02-22 | 63.80 | $21.55 | 110 |
| 2022-02-18 | 65.26 | $21.63 | 6 |
| 2022-02-17 | 66.55 | $21.69 | 3 |
| 2022-02-16 | 67.74 | $21.86 | 58607 |
| 2022-02-15 | 68.49 | $21.83 | 1018 |
| 2022-02-14 | 69.37 | $21.70 | 3698 |
| 2022-02-11 | 70.36 | $21.73 | 8 |
| 2022-02-10 | 71.24 | $21.86 | 9210 |
| 2022-02-09 | 71.87 | $21.98 | 13801 |
| 2022-02-08 | 72.15 | $21.90 | 822 |
| 2022-02-07 | 72.48 | $21.81 | 11420 |
| 2022-02-04 | 72.86 | $21.84 | 38 |
| 2022-02-03 | 73.27 | $21.78 | 14 |
| 2022-02-02 | 73.74 | $21.95 | 5726 |
| 2022-02-01 | 73.78 | $21.90 | 17739 |
| 2022-01-31 | 73.83 | $21.83 | 9407 |
| 2022-01-28 | 73.93 | $21.69 | 136 |
| 2022-01-27 | 74.11 | $21.50 | 25491 |
| 2022-01-26 | 74.36 | $21.48 | 13564 |
| 2022-01-25 | 74.62 | $21.54 | 228 |
| 2022-01-24 | 74.98 | $21.61 | 16 |
| 2022-01-21 | 75.13 | $21.62 | 2 |
| 2022-01-20 | 75.27 | $21.79 | 5608 |
| 2022-01-19 | 75.02 | $21.83 | 4 |
| 2022-01-18 | 74.68 | $21.86 | 14268 |
| 2022-01-14 | 74.25 | $21.97 | 986 |
| 2022-01-13 | 73.67 | $21.99 | 2497 |
| 2022-01-12 | 73.01 | $22.02 | 481 |
| 2022-01-11 | 72.15 | $22.00 | 97 |
| 2022-01-10 | 71.25 | $21.96 | 223 |
| 2022-01-07 | 70.31 | $21.95 | 3094 |
| 2022-01-06 | 69.31 | $21.95 | — |
| 2022-01-05 | 68.27 | $21.96 | 1 |
| 2022-01-04 | 67.16 | $22.03 | 165 |
| 2022-01-03 | 65.88 | $22.03 | 77 |
| 2021-12-31 | 64.53 | $22.00 | — |
| 2021-12-30 | 63.11 | $22.00 | 108 |
| 2021-12-29 | 61.62 | $22.02 | 12 |
| 2021-12-28 | 60.03 | $22.00 | 5 |
| 2021-12-27 | 58.36 | $21.99 | 71 |
| 2021-12-23 | 56.60 | $21.94 | 227 |
| 2021-12-22 | 54.75 | $21.92 | 50 |
| 2021-12-21 | 52.81 | $21.86 | 228 |
| 2021-12-20 | 50.76 | $21.77 | 101 |
| 2021-12-17 | 48.61 | $21.82 | 6 |
| 2021-12-16 | 46.31 | $21.87 | 76 |
| 2021-12-15 | 43.83 | $21.91 | 174 |
| 2021-12-14 | 41.19 | $21.82 | 11 |
| 2021-12-13 | 38.42 | $21.86 | 34 |
| 2021-12-10 | 35.46 | $21.89 | 64 |
| 2021-12-09 | 32.33 | $21.84 | 228 |
| 2021-12-08 | 29.03 | $21.87 | — |
| 2021-12-07 | 25.54 | $21.85 | 966 |
| 2021-12-06 | 21.86 | $21.72 | 42 |
| 2021-12-03 | 18.00 | $21.62 | 9147 |
| 2021-12-02 | 13.93 | $21.65 | 295 |
| 2021-12-01 | 9.62 | $21.64 | 10608 |
| 2021-11-30 | 5.08 | $21.71 | 494 |
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