Is CNB Financial Corporation (CCNEP) a Buy, Sell, or Hold?
Enter your email address below for free access to our CNB Financial Corporation (CCNEP) research center and poll results.
NASDAQ : CCNEP
CNB Financial Corporation — Technical Indicators
$24.97 USD
$0.1 (0.4%)
- Volume
- 7.84K
- Average Volume
- 1.29K
- Market Capitalization
- $1.01B
- P/E Ratio
- 12.15
- Dividend Yield
- 2.15%
- Price Target
- Year High
- $25.44
- Year Low
- $23.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.30
- Current Ratio
- $0.67
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.91
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.85
Average
24.61
Maximum
28.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.91 | $24.97 | 7843 |
| 2026-07-20 | 24.90 | $24.87 | 912 |
| 2026-07-17 | 24.89 | $24.84 | 5 |
| 2026-07-16 | 24.89 | $24.84 | 1 |
| 2026-07-15 | 24.88 | $24.84 | 0 |
| 2026-07-14 | 24.89 | $24.84 | 820 |
| 2026-07-13 | 24.88 | $24.90 | 994 |
| 2026-07-10 | 24.87 | $25.00 | 800 |
| 2026-07-09 | 24.85 | $25.00 | 0 |
| 2026-07-08 | 24.82 | $25.00 | 1400 |
| 2026-07-07 | 24.80 | $24.84 | 2500 |
| 2026-07-06 | 24.79 | $24.89 | 1320 |
| 2026-07-02 | 24.78 | $25.03 | 2021 |
| 2026-07-01 | 24.77 | $24.85 | 0 |
| 2026-06-30 | 24.76 | $24.85 | 1600 |
| 2026-06-29 | 24.75 | $24.88 | 1785 |
| 2026-06-26 | 24.75 | $24.94 | 26 |
| 2026-06-25 | 24.74 | $24.94 | 1000 |
| 2026-06-24 | 24.74 | $24.94 | 1632 |
| 2026-06-23 | 24.73 | $24.87 | 924 |
| 2026-06-22 | 24.72 | $24.75 | 65 |
| 2026-06-18 | 24.73 | $24.75 | 2 |
| 2026-06-17 | 24.73 | $24.75 | 1700 |
| 2026-06-16 | 24.73 | $24.75 | 2935 |
| 2026-06-15 | 24.74 | $24.96 | 3900 |
| 2026-06-12 | 24.74 | $24.73 | 612 |
| 2026-06-11 | 24.76 | $24.71 | 1218 |
| 2026-06-10 | 24.78 | $24.53 | 600 |
| 2026-06-09 | 24.81 | $24.52 | 1311 |
| 2026-06-08 | 24.84 | $24.60 | 1100 |
| 2026-06-05 | 24.86 | $24.50 | 838 |
| 2026-06-04 | 24.88 | $24.74 | 746 |
| 2026-06-03 | 24.89 | $24.81 | 803 |
| 2026-06-02 | 24.90 | $24.68 | 415 |
| 2026-06-01 | 24.92 | $24.69 | 1300 |
| 2026-05-29 | 24.93 | $24.79 | 2643 |
| 2026-05-28 | 24.94 | $24.82 | 104 |
| 2026-05-27 | 24.94 | $24.82 | 900 |
| 2026-05-26 | 24.95 | $24.82 | 214 |
| 2026-05-22 | 24.97 | $24.72 | 1100 |
| 2026-05-21 | 24.99 | $24.82 | 114 |
| 2026-05-20 | 25.00 | $24.83 | 5319 |
| 2026-05-19 | 25.01 | $24.84 | 1349 |
| 2026-05-18 | 25.02 | $24.95 | 2041 |
| 2026-05-15 | 25.03 | $24.79 | 615 |
| 2026-05-14 | 25.03 | $25.24 | 400 |
| 2026-05-13 | 25.02 | $25.05 | 1015 |
| 2026-05-12 | 25.02 | $25.18 | 1200 |
| 2026-05-11 | 25.02 | $25.05 | 6209 |
| 2026-05-08 | 25.01 | $24.98 | 1203 |
| 2026-05-07 | 25.00 | $24.97 | 4600 |
| 2026-05-06 | 24.99 | $24.97 | 1200 |
| 2026-05-05 | 24.99 | $25.08 | 2400 |
| 2026-05-04 | 24.98 | $24.90 | 2279 |
| 2026-05-01 | 24.97 | $24.95 | 1730 |
| 2026-04-30 | 24.97 | $25.00 | 1300 |
| 2026-04-29 | 24.96 | $24.93 | 1952 |
| 2026-04-28 | 24.96 | $25.00 | 1700 |
| 2026-04-27 | 24.96 | $25.18 | 863 |
| 2026-04-24 | 24.95 | $25.09 | 1946 |
| 2026-04-23 | 24.96 | $25.01 | 1241 |
| 2026-04-22 | 24.97 | $25.02 | 2325 |
| 2026-04-21 | 24.98 | $25.02 | 416 |
| 2026-04-20 | 24.99 | $25.15 | 526 |
| 2026-04-17 | 25.00 | $24.91 | 655 |
| 2026-04-16 | 25.02 | $24.98 | 1 |
| 2026-04-15 | 25.02 | $24.98 | 651 |
| 2026-04-14 | 25.01 | $25.14 | 3106 |
| 2026-04-13 | 25.00 | $24.84 | 2800 |
| 2026-04-10 | 25.01 | $24.85 | 0 |
| 2026-04-09 | 25.03 | $24.85 | 809 |
| 2026-04-08 | 25.04 | $24.99 | 2011 |
| 2026-04-07 | 25.05 | $24.80 | 2001 |
| 2026-04-06 | 25.06 | $24.75 | 6500 |
| 2026-04-02 | 25.08 | $24.83 | 2464 |
| 2026-04-01 | 25.10 | $24.90 | 600 |
| 2026-03-31 | 25.11 | $25.00 | 202 |
| 2026-03-30 | 25.12 | $25.00 | 1504 |
| 2026-03-27 | 25.13 | $24.95 | 3640 |
| 2026-03-26 | 25.15 | $25.22 | 323 |
| 2026-03-25 | 25.14 | $25.22 | 700 |
| 2026-03-24 | 25.12 | $25.25 | 3 |
| 2026-03-23 | 25.12 | $25.25 | 3 |
| 2026-03-20 | 25.12 | $25.25 | 3 |
| 2026-03-19 | 25.12 | $25.25 | 1300 |
| 2026-03-18 | 25.11 | $25.02 | 106 |
| 2026-03-17 | 25.11 | $24.90 | 2828 |
| 2026-03-16 | 25.11 | $24.90 | 2000 |
| 2026-03-13 | 25.13 | $24.98 | 1247 |
| 2026-03-12 | 25.15 | $25.20 | 155 |
| 2026-03-11 | 25.14 | $25.20 | 200 |
| 2026-03-10 | 25.13 | $25.08 | 606 |
| 2026-03-09 | 25.12 | $25.01 | 700 |
| 2026-03-06 | 25.11 | $25.19 | 73 |
| 2026-03-05 | 25.11 | $25.19 | 56 |
| 2026-03-04 | 25.12 | $25.19 | 227 |
| 2026-03-03 | 25.12 | $25.15 | 945 |
| 2026-03-02 | 25.12 | $25.10 | 400 |
| 2026-02-27 | 25.14 | $25.40 | 300 |
| 2026-02-26 | 25.13 | $25.00 | 1006 |
| 2026-02-25 | 25.16 | $24.92 | 507 |
| 2026-02-24 | 25.17 | $25.23 | 20 |
| 2026-02-23 | 25.15 | $25.23 | 707 |
| 2026-02-20 | 25.14 | $25.33 | 800 |
| 2026-02-19 | 25.13 | $24.90 | 909 |
| 2026-02-18 | 25.13 | $25.04 | 900 |
| 2026-02-17 | 25.13 | $25.00 | 1400 |
| 2026-02-13 | 25.13 | $25.27 | 2405 |
| 2026-02-12 | 25.11 | $25.30 | 6300 |
| 2026-02-11 | 25.10 | $25.02 | 200 |
| 2026-02-10 | 25.10 | $25.01 | 242 |
| 2026-02-09 | 25.10 | $24.90 | 4500 |
| 2026-02-06 | 25.10 | $24.80 | 15430 |
| 2026-02-05 | 25.10 | $25.27 | 800 |
| 2026-02-04 | 25.08 | $25.39 | 1608 |
| 2026-02-03 | 25.06 | $25.06 | 200 |
| 2026-02-02 | 25.05 | $25.24 | 1808 |
| 2026-01-30 | 25.03 | $25.39 | 10 |
| 2026-01-29 | 25.01 | $25.39 | 1408 |
| 2026-01-28 | 24.98 | $25.44 | 407 |
| 2026-01-27 | 24.95 | $25.20 | 300 |
| 2026-01-26 | 24.94 | $24.90 | 3 |
| 2026-01-23 | 24.93 | $24.90 | 409 |
| 2026-01-22 | 24.94 | $25.14 | 2218 |
| 2026-01-21 | 24.94 | $25.00 | 2500 |
| 2026-01-20 | 24.92 | $24.93 | 3146 |
| 2026-01-16 | 24.92 | $24.96 | 1013 |
| 2026-01-15 | 24.91 | $25.00 | 214 |
| 2026-01-14 | 24.88 | $25.00 | 1114 |
| 2026-01-13 | 24.86 | $25.00 | 700 |
| 2026-01-12 | 24.83 | $25.01 | 1107 |
| 2026-01-09 | 24.82 | $24.95 | 606 |
| 2026-01-08 | 24.81 | $24.88 | 1305 |
| 2026-01-07 | 24.82 | $24.88 | 1234 |
| 2026-01-06 | 24.82 | $24.88 | 2628 |
| 2026-01-05 | 24.83 | $24.85 | 2700 |
| 2026-01-02 | 24.84 | $24.90 | 849 |
| 2025-12-31 | 24.84 | $25.00 | 600 |
| 2025-12-30 | 24.82 | $24.80 | 410 |
| 2025-12-29 | 24.81 | $24.75 | 2500 |
| 2025-12-26 | 24.79 | $25.08 | 236 |
| 2025-12-24 | 24.76 | $24.75 | 1300 |
| 2025-12-23 | 24.74 | $25.06 | 1023 |
| 2025-12-22 | 24.70 | $25.06 | 1028 |
| 2025-12-19 | 24.67 | $24.75 | 254 |
| 2025-12-18 | 24.65 | $24.75 | 1019 |
| 2025-12-17 | 24.64 | $24.75 | 828 |
| 2025-12-16 | 24.61 | $24.50 | 3400 |
| 2025-12-15 | 24.62 | $24.52 | 2000 |
| 2025-12-12 | 24.63 | $24.53 | 10200 |
| 2025-12-11 | 24.67 | $24.67 | 1300 |
| 2025-12-10 | 24.71 | $24.88 | 200 |
| 2025-12-09 | 24.71 | $25.00 | 1100 |
| 2025-12-08 | 24.72 | $24.98 | 6700 |
| 2025-12-05 | 24.73 | $25.00 | 2700 |
| 2025-12-04 | 24.72 | $25.00 | 1455 |
| 2025-12-03 | 24.72 | $25.00 | 2400 |
| 2025-12-02 | 24.71 | $24.65 | 4100 |
| 2025-12-01 | 24.73 | $24.42 | 1200 |
| 2025-11-28 | 24.75 | $24.54 | 200 |
| 2025-11-26 | 24.78 | $24.35 | 8831 |
| 2025-11-25 | 24.81 | $24.47 | 500 |
| 2025-11-24 | 24.83 | $24.25 | 1700 |
| 2025-11-21 | 24.88 | $24.40 | 600 |
| 2025-11-20 | 24.91 | $24.36 | 1600 |
| 2025-11-19 | 24.94 | $24.52 | 900 |
| 2025-11-18 | 24.96 | $24.13 | 2846 |
| 2025-11-17 | 25.01 | $24.79 | 509 |
| 2025-11-14 | 25.03 | $24.70 | 8211 |
| 2025-11-13 | 25.04 | $25.32 | 733 |
| 2025-11-12 | 25.02 | $25.35 | 806 |
| 2025-11-11 | 25.01 | $25.00 | 1400 |
| 2025-11-10 | 25.01 | $25.15 | 524 |
| 2025-11-07 | 25.00 | $25.14 | 3000 |
| 2025-11-06 | 25.00 | $24.92 | 2602 |
| 2025-11-05 | 25.01 | $24.92 | 3402 |
| 2025-11-04 | 25.03 | $24.91 | 1 |
| 2025-11-03 | 25.04 | $24.91 | 1600 |
| 2025-10-31 | 25.06 | $24.95 | 4206 |
| 2025-10-30 | 25.07 | $25.08 | 207 |
| 2025-10-29 | 25.09 | $24.97 | 1400 |
| 2025-10-28 | 25.11 | $24.80 | 1327 |
| 2025-10-27 | 25.14 | $25.31 | 1541 |
| 2025-10-24 | 25.13 | $24.95 | 2300 |
| 2025-10-23 | 25.14 | $25.00 | 1173 |
| 2025-10-22 | 25.15 | $24.99 | 2837 |
| 2025-10-21 | 25.15 | $25.05 | 5700 |
| 2025-10-20 | 25.15 | $25.10 | 2111 |
| 2025-10-17 | 25.16 | $24.95 | 1031 |
| 2025-10-16 | 25.19 | $24.95 | 4493 |
| 2025-10-15 | 25.19 | $25.08 | 400 |
| 2025-10-14 | 25.18 | $25.05 | 2 |
| 2025-10-13 | 25.17 | $25.05 | 406 |
| 2025-10-10 | 25.16 | $25.03 | 8245 |
| 2025-10-09 | 25.14 | $25.20 | 455 |
| 2025-10-08 | 25.12 | $25.20 | 455 |
| 2025-10-07 | 25.10 | $25.26 | 600 |
| 2025-10-06 | 25.08 | $25.17 | 114 |
| 2025-10-03 | 25.07 | $25.26 | 300 |
| 2025-10-02 | 25.05 | $25.38 | 1 |
| 2025-10-01 | 25.03 | $25.38 | 604 |
| 2025-09-30 | 25.01 | $25.38 | 604 |
| 2025-09-29 | 24.99 | $25.10 | 709 |
| 2025-09-26 | 24.98 | $25.12 | 2000 |
| 2025-09-25 | 24.97 | $25.27 | 1212 |
| 2025-09-24 | 24.95 | $25.10 | 200 |
| 2025-09-23 | 24.94 | $24.95 | 2443 |
| 2025-09-22 | 24.93 | $25.39 | 2700 |
| 2025-09-19 | 24.90 | $25.40 | 6336 |
| 2025-09-18 | 24.88 | $24.97 | 16288 |
| 2025-09-17 | 24.88 | $24.95 | 11600 |
| 2025-09-16 | 24.87 | $24.78 | 2543 |
| 2025-09-15 | 24.87 | $24.85 | 5471 |
| 2025-09-12 | 24.87 | $24.74 | 2900 |
| 2025-09-11 | 24.88 | $24.79 | 414 |
| 2025-09-10 | 24.89 | $24.75 | 7428 |
| 2025-09-09 | 24.90 | $24.85 | 7420 |
| 2025-09-08 | 24.91 | $24.93 | 5600 |
| 2025-09-05 | 24.90 | $24.96 | 602 |
| 2025-09-04 | 24.89 | $24.95 | 4375 |
| 2025-09-03 | 24.89 | $24.93 | 600 |
| 2025-09-02 | 24.88 | $24.92 | 375 |
| 2025-08-29 | 24.88 | $24.98 | 200 |
| 2025-08-28 | 24.87 | $24.88 | 250 |
| 2025-08-27 | 24.88 | $24.88 | 300 |
| 2025-08-26 | 24.88 | $24.88 | 2435 |
| 2025-08-25 | 24.89 | $24.90 | 448 |
| 2025-08-22 | 24.90 | $24.70 | 10800 |
| 2025-08-21 | 24.93 | $25.00 | 5418 |
| 2025-08-20 | 24.93 | $25.00 | 8400 |
| 2025-08-19 | 24.94 | $24.79 | 2810 |
| 2025-08-18 | 24.96 | $24.73 | 1523 |
| 2025-08-15 | 24.96 | $24.75 | 3200 |
| 2025-08-14 | 24.98 | $24.96 | 1046 |
| 2025-08-13 | 24.97 | $24.96 | 1115 |
| 2025-08-12 | 24.97 | $25.02 | 500 |
| 2025-08-11 | 24.95 | $25.00 | 803 |
| 2025-08-08 | 24.94 | $24.79 | — |
| 2025-08-07 | 24.93 | $24.79 | 800 |
| 2025-08-06 | 24.93 | $24.85 | 415 |
| 2025-08-05 | 24.91 | $24.76 | 933 |
| 2025-08-04 | 24.90 | $25.00 | 126 |
| 2025-08-01 | 24.87 | $24.80 | 2036 |
| 2025-07-31 | 24.85 | $24.99 | 700 |
| 2025-07-30 | 24.82 | $25.00 | 1206 |
| 2025-07-29 | 24.82 | $25.00 | 503 |
| 2025-07-28 | 24.82 | $25.17 | — |
| 2025-07-25 | 24.78 | $25.17 | 900 |
| 2025-07-24 | 24.73 | $25.16 | 200 |
| 2025-07-23 | 24.68 | $25.16 | 3904 |
| 2025-07-22 | 24.63 | $25.10 | 5400 |
| 2025-07-21 | 24.59 | $24.81 | 1200 |
| 2025-07-18 | 24.56 | $25.05 | 2636 |
| 2025-07-17 | 24.53 | $24.90 | 1300 |
| 2025-07-16 | 24.50 | $24.80 | 5010 |
| 2025-07-15 | 24.46 | $24.60 | 2229 |
| 2025-07-14 | 24.47 | $24.96 | 7809 |
| 2025-07-11 | 24.44 | $24.57 | 400 |
| 2025-07-10 | 24.44 | $24.70 | 1211 |
| 2025-07-09 | 24.43 | $24.50 | — |
| 2025-07-08 | 24.44 | $24.50 | 1000 |
| 2025-07-07 | 24.43 | $24.53 | 1105 |
| 2025-07-03 | 24.43 | $24.26 | 2211 |
| 2025-07-02 | 24.46 | $24.50 | 1503 |
| 2025-07-01 | 24.46 | $24.95 | — |
| 2025-06-30 | 24.45 | $24.95 | 3600 |
| 2025-06-27 | 24.43 | $24.33 | 203 |
| 2025-06-26 | 24.45 | $24.20 | 900 |
| 2025-06-25 | 24.49 | $24.27 | 1211 |
| 2025-06-24 | 24.49 | $24.17 | 300 |
| 2025-06-23 | 24.49 | $24.25 | 527 |
| 2025-06-20 | 24.49 | $24.27 | 1200 |
| 2025-06-18 | 24.48 | $24.31 | — |
| 2025-06-17 | 24.46 | $24.31 | 4300 |
| 2025-06-16 | 24.45 | $24.09 | 305 |
| 2025-06-13 | 24.44 | $24.70 | 1313 |
| 2025-06-12 | 24.41 | $24.52 | — |
| 2025-06-11 | 24.40 | $24.52 | — |
| 2025-06-10 | 24.40 | $24.53 | 1411 |
| 2025-06-09 | 24.40 | $24.65 | 1000 |
| 2025-06-06 | 24.38 | $24.24 | 2201 |
| 2025-06-05 | 24.38 | $24.60 | 304 |
| 2025-06-04 | 24.34 | $24.87 | 700 |
| 2025-06-03 | 24.29 | $24.52 | 104 |
| 2025-06-02 | 24.28 | $24.61 | 2000 |
| 2025-05-30 | 24.26 | $24.67 | 126 |
| 2025-05-29 | 24.23 | $24.75 | 728 |
| 2025-05-28 | 24.19 | $24.94 | 1500 |
| 2025-05-27 | 24.14 | $24.32 | 300 |
| 2025-05-23 | 24.12 | $24.20 | 125 |
| 2025-05-22 | 24.10 | $24.20 | 232 |
| 2025-05-21 | 24.08 | $24.00 | — |
| 2025-05-20 | 24.07 | $24.01 | 1249 |
| 2025-05-19 | 24.04 | $23.96 | 300 |
| 2025-05-16 | 24.01 | $24.00 | 2334 |
| 2025-05-15 | 24.00 | $24.00 | 9128 |
| 2025-05-14 | 24.01 | $24.38 | 800 |
| 2025-05-13 | 23.99 | $24.45 | 2000 |
| 2025-05-12 | 23.96 | $24.53 | 1826 |
| 2025-05-09 | 23.92 | $24.25 | — |
| 2025-05-08 | 23.91 | $24.25 | 2131 |
| 2025-05-07 | 23.89 | $23.91 | — |
| 2025-05-06 | 23.91 | $23.91 | 200 |
| 2025-05-05 | 23.91 | $24.24 | 2200 |
| 2025-05-02 | 23.98 | $24.17 | — |
| 2025-05-01 | 23.99 | $24.17 | 1327 |
| 2025-04-30 | 24.02 | $23.86 | 1000 |
| 2025-04-29 | 24.06 | $24.00 | — |
| 2025-04-28 | 24.11 | $24.00 | 2100 |
| 2025-04-25 | 24.16 | $23.74 | — |
| 2025-04-24 | 24.21 | $23.74 | 918 |
| 2025-04-23 | 24.26 | $23.75 | 5118 |
| 2025-04-22 | 24.31 | $23.43 | 3039 |
| 2025-04-21 | 24.38 | $23.49 | 2532 |
| 2025-04-17 | 24.44 | $23.76 | 1300 |
| 2025-04-16 | 24.49 | $24.07 | 912 |
| 2025-04-15 | 24.52 | $24.00 | — |
| 2025-04-14 | 24.56 | $24.00 | 1300 |
| 2025-04-11 | 24.60 | $23.70 | 38900 |
| 2025-04-10 | 24.65 | $24.00 | 52813 |
| 2025-04-09 | 24.69 | $23.80 | 3200 |
| 2025-04-08 | 24.74 | $24.31 | 1100 |
| 2025-04-07 | 24.78 | $24.03 | 2300 |
| 2025-04-04 | 24.82 | $25.50 | 4033 |
| 2025-04-03 | 24.79 | $24.50 | 400 |
| 2025-04-02 | 24.82 | $24.71 | — |
| 2025-04-01 | 24.81 | $24.71 | 2620 |
| 2025-03-31 | 24.80 | $25.00 | 200 |
| 2025-03-28 | 24.78 | $24.87 | — |
| 2025-03-27 | 24.76 | $24.87 | 434 |
| 2025-03-26 | 24.75 | $24.71 | 200 |
| 2025-03-25 | 24.74 | $24.73 | 310 |
| 2025-03-24 | 24.75 | $24.81 | 3200 |
| 2025-03-21 | 24.75 | $24.70 | — |
| 2025-03-20 | 24.76 | $24.70 | 822 |
| 2025-03-19 | 24.75 | $24.80 | 1000 |
| 2025-03-18 | 24.75 | $24.78 | — |
| 2025-03-17 | 24.74 | $24.78 | — |
| 2025-03-14 | 24.73 | $24.78 | 214 |
| 2025-03-13 | 24.73 | $24.74 | — |
| 2025-03-12 | 24.73 | $24.74 | 1006 |
| 2025-03-11 | 24.73 | $25.10 | 300 |
| 2025-03-10 | 24.71 | $24.90 | 645 |
| 2025-03-07 | 24.69 | $24.92 | 400 |
| 2025-03-06 | 24.69 | $24.99 | 1400 |
| 2025-03-05 | 24.69 | $24.56 | 500 |
| 2025-03-04 | 24.71 | $24.51 | 300 |
| 2025-03-03 | 24.74 | $24.70 | 2200 |
| 2025-02-28 | 24.76 | $24.45 | 6000 |
| 2025-02-27 | 24.77 | $24.55 | 1100 |
| 2025-02-26 | 24.78 | $24.55 | 2906 |
| 2025-02-25 | 24.79 | $24.92 | — |
| 2025-02-24 | 24.80 | $24.92 | 3445 |
| 2025-02-21 | 24.79 | $24.82 | 700 |
| 2025-02-20 | 24.84 | $24.55 | 1800 |
| 2025-02-19 | 24.87 | $24.65 | 1500 |
| 2025-02-18 | 24.88 | $24.62 | 905 |
| 2025-02-14 | 24.89 | $24.57 | 2128 |
| 2025-02-13 | 24.89 | $24.82 | 800 |
| 2025-02-12 | 24.91 | $24.79 | 817 |
| 2025-02-11 | 24.92 | $24.62 | 3400 |
| 2025-02-10 | 24.94 | $24.70 | 706 |
| 2025-02-07 | 24.97 | $24.59 | 2300 |
| 2025-02-06 | 25.00 | $25.00 | — |
| 2025-02-05 | 25.01 | $25.00 | 811 |
| 2025-02-04 | 25.01 | $24.82 | 1200 |
| 2025-02-03 | 25.05 | $25.20 | 1500 |
| 2025-01-31 | 25.04 | $25.11 | 1844 |
| 2025-01-30 | 25.04 | $24.64 | 538 |
| 2025-01-29 | 25.05 | $24.76 | — |
| 2025-01-28 | 25.04 | $24.76 | 4600 |
| 2025-01-27 | 25.03 | $25.09 | 200 |
| 2025-01-24 | 25.01 | $24.70 | 2731 |
| 2025-01-23 | 25.00 | $25.72 | 4423 |
| 2025-01-22 | 24.95 | $25.19 | 6000 |
| 2025-01-21 | 24.92 | $24.82 | 2700 |
| 2025-01-17 | 24.92 | $24.98 | 8300 |
| 2025-01-16 | 24.91 | $24.45 | 4646 |
| 2025-01-15 | 24.93 | $25.30 | 1100 |
| 2025-01-14 | 24.93 | $24.95 | 2300 |
| 2025-01-13 | 24.92 | $25.05 | 1828 |
| 2025-01-10 | 24.92 | $25.25 | — |
| 2025-01-08 | 24.91 | $25.25 | 2600 |
| 2025-01-07 | 24.90 | $25.10 | 710 |
| 2025-01-06 | 24.91 | $25.10 | 2104 |
| 2025-01-03 | 24.92 | $25.58 | 1400 |
| 2025-01-02 | 24.91 | $25.04 | 1404 |
| 2024-12-31 | 24.92 | $25.00 | 1020 |
| 2024-12-30 | 24.91 | $24.90 | 126 |
| 2024-12-27 | 24.92 | $24.60 | — |
| 2024-12-26 | 24.93 | $24.60 | — |
| 2024-12-24 | 24.94 | $24.60 | — |
| 2024-12-23 | 24.96 | $24.60 | — |
| 2024-12-20 | 24.98 | $24.60 | 1047 |
| 2024-12-19 | 24.99 | $24.54 | 300 |
| 2024-12-18 | 25.01 | $24.88 | — |
| 2024-12-17 | 25.01 | $24.87 | 2601 |
| 2024-12-16 | 25.03 | $24.88 | 936 |
| 2024-12-13 | 25.05 | $25.18 | 500 |
| 2024-12-12 | 25.05 | $24.83 | 400 |
| 2024-12-11 | 25.06 | $25.04 | 400 |
| 2024-12-10 | 25.07 | $25.03 | — |
| 2024-12-09 | 25.07 | $25.03 | 128 |
| 2024-12-06 | 25.07 | $25.31 | — |
| 2024-12-05 | 25.06 | $25.31 | — |
| 2024-12-04 | 25.04 | $25.31 | 327 |
| 2024-12-03 | 25.00 | $25.25 | 7316 |
| 2024-12-02 | 24.97 | $24.90 | 1400 |
| 2024-11-29 | 24.95 | $24.95 | 400 |
| 2024-11-27 | 24.91 | $24.95 | 4436 |
| 2024-11-26 | 24.88 | $24.70 | 2300 |
| 2024-11-25 | 24.87 | $24.95 | 544 |
| 2024-11-22 | 24.87 | $25.03 | 1500 |
| 2024-11-21 | 24.87 | $24.92 | 1537 |
| 2024-11-20 | 24.85 | $24.95 | 6541 |
| 2024-11-19 | 24.83 | $24.90 | 1910 |
| 2024-11-18 | 24.80 | $25.20 | 2200 |
| 2024-11-15 | 24.77 | $25.17 | 1201 |
| 2024-11-14 | 24.76 | $25.30 | 9311 |
| 2024-11-13 | 24.74 | $25.08 | 1500 |
| 2024-11-12 | 24.73 | $25.10 | 626 |
| 2024-11-11 | 24.70 | $25.07 | 2400 |
| 2024-11-08 | 24.67 | $25.00 | 700 |
| 2024-11-07 | 24.66 | $25.18 | 900 |
| 2024-11-06 | 24.65 | $24.90 | 4821 |
| 2024-11-05 | 24.65 | $24.49 | 1747 |
| 2024-11-04 | 24.67 | $24.70 | 2332 |
| 2024-11-01 | 24.69 | $24.45 | 1115 |
| 2024-10-31 | 24.73 | $24.20 | 2716 |
| 2024-10-30 | 24.78 | $24.40 | 3218 |
| 2024-10-29 | 24.81 | $24.48 | 2700 |
| 2024-10-28 | 24.84 | $24.86 | 236 |
| 2024-10-25 | 24.86 | $25.00 | 2600 |
| 2024-10-24 | 24.82 | $24.55 | 9200 |
| 2024-10-23 | 24.80 | $24.50 | 1212 |
| 2024-10-22 | 24.83 | $24.39 | 3940 |
| 2024-10-21 | 24.88 | $24.55 | 813 |
| 2024-10-18 | 24.89 | $24.95 | — |
| 2024-10-17 | 24.88 | $24.95 | 218 |
| 2024-10-16 | 24.86 | $24.92 | 7807 |
| 2024-10-15 | 24.83 | $24.52 | 505 |
| 2024-10-14 | 24.79 | $24.50 | 2404 |
| 2024-10-11 | 24.76 | $24.63 | 2337 |
| 2024-10-10 | 24.72 | $25.00 | 1000 |
| 2024-10-09 | 24.65 | $25.01 | 6700 |
| 2024-10-08 | 24.57 | $24.85 | 1800 |
| 2024-10-07 | 24.53 | $25.01 | 1000 |
| 2024-10-04 | 24.48 | $25.28 | 300 |
| 2024-10-03 | 24.44 | $25.18 | 1221 |
| 2024-10-02 | 24.40 | $25.00 | 404 |
| 2024-10-01 | 24.34 | $25.06 | 2849 |
| 2024-09-30 | 24.29 | $25.34 | 2603 |
| 2024-09-27 | 24.21 | $24.22 | — |
| 2024-09-26 | 24.23 | $24.22 | 1429 |
| 2024-09-25 | 24.20 | $25.10 | 2200 |
| 2024-09-24 | 24.13 | $25.23 | 6700 |
| 2024-09-23 | 24.04 | $24.74 | 2603 |
| 2024-09-20 | 23.96 | $24.74 | 2022 |
| 2024-09-19 | 23.88 | $24.59 | 2300 |
| 2024-09-18 | 23.81 | $24.38 | 4900 |
| 2024-09-17 | 23.74 | $23.75 | 2200 |
| 2024-09-16 | 23.70 | $23.96 | 402 |
| 2024-09-13 | 23.63 | $23.70 | — |
| 2024-09-12 | 23.61 | $23.70 | 1000 |
| 2024-09-11 | 23.57 | $23.34 | 700 |
| 2024-09-10 | 23.54 | $23.99 | 600 |
| 2024-09-09 | 23.49 | $24.13 | 1728 |
| 2024-09-06 | 23.42 | $24.35 | 2500 |
| 2024-09-05 | 23.34 | $24.50 | 900 |
| 2024-09-04 | 23.25 | $23.78 | 2800 |
| 2024-09-03 | 23.19 | $24.00 | 1300 |
| 2024-08-30 | 23.16 | $23.70 | 3603 |
| 2024-08-29 | 23.14 | $24.68 | 10413 |
| 2024-08-28 | 23.07 | $23.69 | 1400 |
| 2024-08-27 | 23.05 | $23.64 | 1914 |
| 2024-08-26 | 23.03 | $23.35 | 8200 |
| 2024-08-23 | 23.01 | $23.20 | 300 |
| 2024-08-22 | 22.99 | $23.15 | 4424 |
| 2024-08-21 | 22.97 | $23.20 | 3200 |
| 2024-08-20 | 22.95 | $22.93 | 3900 |
| 2024-08-19 | 22.94 | $22.94 | 1905 |
| 2024-08-16 | 22.93 | $22.69 | 7519 |
| 2024-08-15 | 22.92 | $23.20 | 6300 |
| 2024-08-14 | 22.88 | $22.90 | 614 |
| 2024-08-13 | 22.86 | $22.83 | 5600 |
| 2024-08-12 | 22.84 | $22.94 | 400 |
| 2024-08-09 | 22.80 | $22.77 | — |
| 2024-08-08 | 22.76 | $22.77 | 2201 |
| 2024-08-07 | 22.74 | $22.72 | 511 |
| 2024-08-06 | 22.73 | $22.56 | 5800 |
| 2024-08-05 | 22.73 | $23.29 | 4300 |
| 2024-08-02 | 22.69 | $23.32 | 1400 |
| 2024-08-01 | 22.64 | $23.40 | 5100 |
| 2024-07-31 | 22.60 | $23.25 | 1537 |
| 2024-07-30 | 22.55 | $23.25 | 6303 |
| 2024-07-29 | 22.52 | $22.87 | 8134 |
| 2024-07-26 | 22.51 | $22.89 | 15100 |
| 2024-07-25 | 22.50 | $22.76 | 3814 |
| 2024-07-24 | 22.50 | $22.67 | 3545 |
| 2024-07-23 | 22.51 | $22.75 | 10647 |
| 2024-07-22 | 22.53 | $22.68 | 3000 |
| 2024-07-19 | 22.54 | $22.55 | 2800 |
| 2024-07-18 | 22.57 | $22.50 | 3323 |
| 2024-07-17 | 22.60 | $22.46 | 1827 |
| 2024-07-16 | 22.63 | $22.41 | 325 |
| 2024-07-15 | 22.62 | $22.20 | 515 |
| 2024-07-12 | 22.65 | $21.95 | 2028 |
| 2024-07-11 | 22.70 | $22.40 | 1300 |
| 2024-07-10 | 22.72 | $22.45 | 206 |
| 2024-07-09 | 22.73 | $22.50 | 3100 |
| 2024-07-08 | 22.75 | $22.47 | — |
| 2024-07-05 | 22.76 | $22.47 | 1320 |
| 2024-07-03 | 22.81 | $22.47 | 1046 |
| 2024-07-02 | 22.85 | $22.28 | 526 |
| 2024-07-01 | 22.91 | $22.65 | 2000 |
| 2024-06-28 | 22.94 | $22.76 | 500 |
| 2024-06-27 | 22.92 | $22.66 | 616 |
| 2024-06-26 | 22.91 | $22.64 | 702 |
| 2024-06-25 | 22.90 | $23.00 | — |
| 2024-06-24 | 22.88 | $23.00 | — |
| 2024-06-21 | 22.87 | $23.00 | 1300 |
| 2024-06-20 | 22.87 | $23.10 | — |
| 2024-06-18 | 22.82 | $23.10 | 400 |
| 2024-06-17 | 22.75 | $23.00 | 202 |
| 2024-06-14 | 22.69 | $22.36 | 2532 |
| 2024-06-13 | 22.66 | $22.80 | — |
| 2024-06-12 | 22.62 | $22.80 | — |
| 2024-06-11 | 22.58 | $22.80 | — |
| 2024-06-10 | 22.56 | $22.80 | — |
| 2024-06-07 | 22.53 | $22.80 | — |
| 2024-06-06 | 22.48 | $22.80 | 1218 |
| 2024-06-05 | 22.43 | $23.29 | 1000 |
| 2024-06-04 | 22.36 | $23.37 | 500 |
| 2024-06-03 | 22.35 | $23.50 | 400 |
| 2024-05-31 | 22.31 | $23.21 | 408 |
| 2024-05-30 | 22.30 | $22.31 | 403 |
| 2024-05-29 | 22.35 | $22.50 | 1603 |
| 2024-05-28 | 22.40 | $22.53 | 722 |
| 2024-05-24 | 22.44 | $22.50 | 1900 |
| 2024-05-23 | 22.48 | $22.90 | 500 |
| 2024-05-22 | 22.49 | $23.00 | 2800 |
| 2024-05-21 | 22.51 | $21.96 | 4816 |
| 2024-05-20 | 22.55 | $21.73 | 3211 |
| 2024-05-17 | 22.61 | $21.92 | 2226 |
| 2024-05-16 | 22.66 | $21.73 | 2806 |
| 2024-05-15 | 22.74 | $21.96 | — |
| 2024-05-14 | 22.82 | $21.96 | 200 |
| 2024-05-13 | 22.86 | $22.34 | — |
| 2024-05-10 | 22.90 | $22.34 | 3513 |
| 2024-05-09 | 22.95 | $21.75 | — |
| 2024-05-08 | 23.04 | $21.75 | 1704 |
| 2024-05-07 | 23.15 | $21.99 | 19018 |
| 2024-05-06 | 23.24 | $23.07 | 2033 |
| 2024-05-03 | 23.26 | $22.65 | 5200 |
| 2024-05-02 | 23.28 | $23.10 | 1900 |
| 2024-05-01 | 23.32 | $23.37 | — |
| 2024-04-30 | 23.30 | $23.37 | — |
| 2024-04-29 | 23.33 | $23.37 | 204 |
| 2024-04-26 | 23.36 | $23.39 | 804 |
| 2024-04-25 | 23.39 | $23.11 | 210 |
| 2024-04-24 | 23.45 | $23.30 | 4100 |
| 2024-04-23 | 23.48 | $22.85 | — |
| 2024-04-22 | 23.52 | $22.85 | — |
| 2024-04-19 | 23.58 | $22.85 | 2015 |
| 2024-04-18 | 23.60 | $23.50 | 300 |
| 2024-04-17 | 23.58 | $23.50 | 1409 |
| 2024-04-16 | 23.57 | $22.82 | 700 |
| 2024-04-15 | 23.60 | $22.99 | 3017 |
| 2024-04-12 | 23.62 | $23.46 | — |
| 2024-04-11 | 23.61 | $23.46 | 2600 |
| 2024-04-10 | 23.63 | $23.96 | 200 |
| 2024-04-09 | 23.61 | $23.80 | 107 |
| 2024-04-08 | 23.61 | $23.50 | 200 |
| 2024-04-05 | 23.58 | $23.10 | 1600 |
| 2024-04-04 | 23.55 | $23.93 | 3200 |
| 2024-04-03 | 23.48 | $22.80 | 3300 |
| 2024-04-02 | 23.47 | $24.04 | — |
| 2024-04-01 | 23.40 | $24.04 | 2600 |
| 2024-03-28 | 23.32 | $24.00 | 2400 |
| 2024-03-27 | 23.25 | $24.23 | 400 |
| 2024-03-26 | 23.17 | $23.91 | 1542 |
| 2024-03-25 | 23.11 | $23.57 | 1200 |
| 2024-03-22 | 23.06 | $24.11 | 134 |
| 2024-03-21 | 22.98 | $23.18 | 500 |
| 2024-03-20 | 22.95 | $23.20 | — |
| 2024-03-19 | 22.92 | $23.20 | 7200 |
| 2024-03-18 | 22.89 | $23.50 | 648 |
| 2024-03-15 | 22.83 | $23.50 | 3222 |
| 2024-03-14 | 22.78 | $23.08 | 1912 |
| 2024-03-13 | 22.76 | $24.00 | 1636 |
| 2024-03-12 | 22.69 | $23.50 | 1027 |
| 2024-03-11 | 22.65 | $23.80 | 1200 |
| 2024-03-08 | 22.59 | $22.85 | 1300 |
| 2024-03-07 | 22.55 | $22.60 | 3006 |
| 2024-03-06 | 22.55 | $22.57 | 3702 |
| 2024-03-05 | 22.55 | $22.57 | 3235 |
| 2024-03-04 | 22.55 | $22.55 | 300 |
| 2024-03-01 | 22.54 | $22.42 | 3007 |
| 2024-02-29 | 22.54 | $22.70 | 600 |
| 2024-02-28 | 22.54 | $22.65 | 6914 |
| 2024-02-27 | 22.54 | $22.72 | 1100 |
| 2024-02-26 | 22.53 | $22.57 | 2120 |
| 2024-02-23 | 22.53 | $22.50 | 4200 |
| 2024-02-22 | 22.52 | $22.59 | — |
| 2024-02-21 | 22.51 | $22.59 | 1800 |
| 2024-02-20 | 22.48 | $22.49 | 2300 |
| 2024-02-16 | 22.46 | $22.40 | 821 |
| 2024-02-15 | 22.46 | $22.50 | 2821 |
| 2024-02-14 | 22.45 | $22.65 | — |
| 2024-02-13 | 22.42 | $22.65 | 500 |
| 2024-02-12 | 22.37 | $22.65 | 7034 |
| 2024-02-09 | 22.33 | $22.52 | 1200 |
| 2024-02-08 | 22.29 | $22.20 | 300 |
| 2024-02-07 | 22.26 | $22.55 | — |
| 2024-02-06 | 22.21 | $22.55 | 2015 |
| 2024-02-05 | 22.17 | $22.50 | 3500 |
| 2024-02-02 | 22.13 | $22.40 | — |
| 2024-02-01 | 22.10 | $22.40 | 3600 |
| 2024-01-31 | 22.07 | $22.72 | 1438 |
| 2024-01-30 | 22.00 | $22.68 | 1200 |
| 2024-01-29 | 21.96 | $22.50 | 3103 |
| 2024-01-26 | 21.92 | $22.55 | 4736 |
| 2024-01-25 | 21.87 | $22.30 | 827 |
| 2024-01-24 | 21.85 | $22.40 | 7212 |
| 2024-01-23 | 21.81 | $21.91 | 2923 |
| 2024-01-22 | 21.80 | $22.25 | 801 |
| 2024-01-19 | 21.77 | $22.25 | 2033 |
| 2024-01-18 | 21.75 | $22.32 | 1901 |
| 2024-01-17 | 21.72 | $22.02 | 4800 |
| 2024-01-16 | 21.70 | $21.75 | 2712 |
| 2024-01-12 | 21.69 | $21.73 | 7100 |
| 2024-01-11 | 21.66 | $21.73 | 1602 |
| 2024-01-10 | 21.64 | $21.59 | 1800 |
| 2024-01-09 | 21.61 | $21.65 | 1000 |
| 2024-01-08 | 21.60 | $21.74 | 3200 |
| 2024-01-05 | 21.60 | $21.74 | 4500 |
| 2024-01-04 | 21.60 | $21.75 | 7800 |
| 2024-01-03 | 21.62 | $21.75 | 6700 |
| 2024-01-02 | 21.63 | $21.45 | 10130 |
| 2023-12-29 | 21.69 | $21.73 | 6017 |
| 2023-12-28 | 21.71 | $21.69 | 6100 |
| 2023-12-27 | 21.74 | $21.74 | 1119 |
| 2023-12-26 | 21.75 | $21.71 | 2140 |
| 2023-12-22 | 21.76 | $21.66 | 4200 |
| 2023-12-21 | 21.77 | $21.72 | 6000 |
| 2023-12-20 | 21.80 | $21.68 | 12500 |
| 2023-12-19 | 21.83 | $21.75 | 3009 |
| 2023-12-18 | 21.86 | $21.75 | 2046 |
| 2023-12-15 | 21.84 | $21.75 | 11910 |
| 2023-12-14 | 21.81 | $21.55 | 12443 |
| 2023-12-13 | 21.81 | $21.15 | 4500 |
| 2023-12-12 | 21.88 | $21.15 | 1513 |
| 2023-12-11 | 21.95 | $21.01 | 3618 |
| 2023-12-08 | 22.02 | $21.48 | 1409 |
| 2023-12-07 | 22.02 | $21.75 | 3421 |
| 2023-12-06 | 22.00 | $21.85 | 1533 |
| 2023-12-05 | 21.97 | $22.00 | 4700 |
| 2023-12-04 | 21.94 | $22.10 | 700 |
| 2023-12-01 | 21.90 | $22.55 | 300 |
| 2023-11-30 | 21.80 | $22.25 | 200 |
| 2023-11-29 | 21.69 | $22.25 | 300 |
| 2023-11-28 | 21.59 | $21.85 | 300 |
| 2023-11-27 | 21.53 | $21.85 | 205 |
| 2023-11-24 | 21.46 | $21.97 | 800 |
| 2023-11-22 | 21.38 | $22.25 | 500 |
| 2023-11-21 | 21.31 | $22.27 | 800 |
| 2023-11-20 | 21.25 | $22.50 | 800 |
| 2023-11-17 | 21.18 | $21.35 | 444 |
| 2023-11-16 | 21.17 | $21.10 | 2500 |
| 2023-11-15 | 21.17 | $21.55 | 7000 |
| 2023-11-14 | 21.17 | $22.50 | 150 |
| 2023-11-13 | 21.12 | $22.50 | 1937 |
| 2023-11-10 | 21.10 | $22.50 | 3400 |
| 2023-11-09 | 21.09 | $21.50 | 300 |
| 2023-11-08 | 21.14 | $21.25 | 2100 |
| 2023-11-07 | 21.19 | $21.29 | 1912 |
| 2023-11-06 | 21.25 | $21.35 | 100 |
| 2023-11-03 | 21.30 | $21.35 | 4749 |
| 2023-11-02 | 21.35 | $20.60 | 2523 |
| 2023-11-01 | 21.43 | $20.00 | 1846 |
| 2023-10-31 | 21.57 | $20.30 | 8600 |
| 2023-10-30 | 21.67 | $20.63 | 1019 |
| 2023-10-27 | 21.82 | $20.45 | — |
| 2023-10-26 | 21.97 | $20.45 | 2501 |
| 2023-10-25 | 22.11 | $20.80 | 3500 |
| 2023-10-24 | 22.23 | $21.10 | — |
| 2023-10-23 | 22.34 | $21.10 | 150 |
| 2023-10-20 | 22.41 | $21.10 | 175 |
| 2023-10-19 | 22.52 | $21.10 | 400 |
| 2023-10-18 | 22.61 | $21.48 | 187 |
| 2023-10-17 | 22.68 | $21.48 | 2406 |
| 2023-10-16 | 22.76 | $22.25 | 193 |
| 2023-10-13 | 22.78 | $22.25 | 4900 |
| 2023-10-12 | 22.80 | $22.41 | 400 |
| 2023-10-11 | 22.82 | $22.40 | 639 |
| 2023-10-10 | 22.81 | $22.34 | 196 |
| 2023-10-09 | 22.81 | $22.34 | 200 |
| 2023-10-06 | 22.81 | $22.34 | 150 |
| 2023-10-05 | 22.82 | $22.34 | 2705 |
| 2023-10-04 | 22.83 | $22.78 | 3600 |
| 2023-10-03 | 22.80 | $22.31 | 3300 |
| 2023-10-02 | 22.81 | $23.49 | 500 |
| 2023-09-29 | 22.79 | $23.50 | 4800 |
| 2023-09-28 | 22.76 | $23.23 | 1400 |
| 2023-09-27 | 22.74 | $23.23 | 125 |
| 2023-09-26 | 22.70 | $23.23 | 300 |
| 2023-09-25 | 22.67 | $22.62 | 805 |
| 2023-09-22 | 22.66 | $23.24 | 700 |
| 2023-09-21 | 22.62 | $22.93 | 224 |
| 2023-09-20 | 22.61 | $22.98 | 1200 |
| 2023-09-19 | 22.58 | $22.95 | 712 |
| 2023-09-18 | 22.56 | $22.60 | 200 |
| 2023-09-15 | 22.56 | $22.75 | 112 |
| 2023-09-14 | 22.55 | $22.75 | 300 |
| 2023-09-13 | 22.54 | $22.25 | 2700 |
| 2023-09-12 | 22.55 | $22.25 | 2300 |
| 2023-09-11 | 22.54 | $22.48 | 213 |
| 2023-09-08 | 22.54 | $22.52 | 310 |
| 2023-09-07 | 22.52 | $22.53 | 100 |
| 2023-09-06 | 22.49 | $22.25 | 1020 |
| 2023-09-05 | 22.49 | $22.50 | 735 |
| 2023-09-01 | 22.49 | $22.97 | 106 |
| 2023-08-31 | 22.46 | $22.97 | 800 |
| 2023-08-30 | 22.44 | $22.75 | 225 |
| 2023-08-29 | 22.43 | $22.51 | 100 |
| 2023-08-28 | 22.41 | $22.51 | 100 |
| 2023-08-25 | 22.38 | $22.51 | 512 |
| 2023-08-24 | 22.35 | $22.50 | 1000 |
| 2023-08-23 | 22.32 | $22.65 | 600 |
| 2023-08-22 | 22.28 | $22.31 | 1402 |
| 2023-08-21 | 22.25 | $22.60 | 100 |
| 2023-08-18 | 22.20 | $22.60 | 318 |
| 2023-08-17 | 22.16 | $22.60 | 5343 |
| 2023-08-16 | 22.13 | $22.50 | 1541 |
| 2023-08-15 | 22.08 | $22.40 | 1502 |
| 2023-08-14 | 22.02 | $22.23 | 2707 |
| 2023-08-11 | 21.99 | $22.39 | 1537 |
| 2023-08-10 | 21.94 | $22.07 | 100 |
| 2023-08-09 | 21.92 | $22.07 | 1201 |
| 2023-08-08 | 21.88 | $22.06 | 1512 |
| 2023-08-07 | 21.85 | $22.50 | 2500 |
| 2023-08-04 | 21.80 | $22.50 | 100 |
| 2023-08-03 | 21.73 | $22.50 | 100 |
| 2023-08-02 | 21.66 | $22.50 | 5600 |
| 2023-08-01 | 21.62 | $22.24 | 300 |
| 2023-07-31 | 21.59 | $21.90 | 1423 |
| 2023-07-28 | 21.59 | $21.90 | 4710 |
| 2023-07-27 | 21.58 | $21.85 | 300 |
| 2023-07-26 | 21.56 | $21.80 | 11900 |
| 2023-07-25 | 21.54 | $21.83 | 3800 |
| 2023-07-24 | 21.53 | $21.57 | 1828 |
| 2023-07-21 | 21.51 | $21.80 | 1600 |
| 2023-07-20 | 21.48 | $21.95 | 9929 |
| 2023-07-19 | 21.45 | $21.55 | 800 |
| 2023-07-18 | 21.42 | $21.25 | 2800 |
| 2023-07-17 | 21.43 | $21.50 | 900 |
| 2023-07-14 | 21.42 | $21.50 | 3000 |
| 2023-07-13 | 21.41 | $21.55 | 2200 |
| 2023-07-12 | 21.39 | $21.35 | 3800 |
| 2023-07-11 | 21.39 | $21.52 | 201 |
| 2023-07-10 | 21.39 | $21.45 | 1200 |
| 2023-07-07 | 21.39 | $21.10 | 200 |
| 2023-07-06 | 21.41 | $21.10 | 2100 |
| 2023-07-05 | 21.42 | $21.66 | 1300 |
| 2023-07-03 | 21.42 | $21.75 | 1100 |
| 2023-06-30 | 21.39 | $21.79 | 100 |
| 2023-06-29 | 21.35 | $21.71 | 11200 |
| 2023-06-28 | 21.31 | $21.50 | 511 |
| 2023-06-27 | 21.28 | $21.45 | 910 |
| 2023-06-26 | 21.25 | $21.45 | 1800 |
| 2023-06-23 | 21.22 | $21.25 | 5300 |
| 2023-06-22 | 21.18 | $21.25 | 1700 |
| 2023-06-21 | 21.15 | $21.25 | 4400 |
| 2023-06-20 | 21.13 | $21.00 | 8529 |
| 2023-06-16 | 21.11 | $21.47 | 1300 |
| 2023-06-15 | 21.05 | $21.25 | 3818 |
| 2023-06-14 | 20.99 | $21.44 | 1537 |
| 2023-06-13 | 20.90 | $21.00 | 1412 |
| 2023-06-12 | 20.83 | $21.46 | 1800 |
| 2023-06-09 | 20.71 | $21.50 | 2900 |
| 2023-06-08 | 20.58 | $21.40 | 1600 |
| 2023-06-07 | 20.47 | $21.45 | 833 |
| 2023-06-06 | 20.34 | $21.45 | 5400 |
| 2023-06-05 | 20.20 | $21.50 | 4545 |
| 2023-06-02 | 20.04 | $21.18 | 8622 |
| 2023-06-01 | 19.90 | $21.01 | 2008 |
| 2023-05-31 | 19.85 | $21.00 | 4000 |
| 2023-05-30 | 19.90 | $20.93 | 3225 |
| 2023-05-26 | 19.96 | $20.75 | 5800 |
| 2023-05-25 | 20.04 | $20.79 | 1925 |
| 2023-05-24 | 20.11 | $20.50 | 7600 |
| 2023-05-23 | 20.20 | $20.75 | 808 |
| 2023-05-22 | 20.27 | $20.70 | 250 |
| 2023-05-19 | 20.35 | $20.70 | 1700 |
| 2023-05-18 | 20.42 | $20.27 | 2138 |
| 2023-05-17 | 20.52 | $20.00 | 8300 |
| 2023-05-16 | 20.63 | $19.75 | 14300 |
| 2023-05-15 | 20.75 | $19.51 | 5947 |
| 2023-05-12 | 20.87 | $19.01 | 2700 |
| 2023-05-11 | 21.01 | $19.00 | 1940 |
| 2023-05-10 | 21.15 | $19.19 | 8120 |
| 2023-05-09 | 21.29 | $18.72 | 29825 |
| 2023-05-08 | 21.47 | $18.71 | 5412 |
| 2023-05-05 | 21.65 | $18.39 | 14500 |
| 2023-05-04 | 21.83 | $18.33 | 13800 |
| 2023-05-03 | 22.04 | $20.00 | 31416 |
| 2023-05-02 | 22.16 | $21.90 | 9626 |
| 2023-05-01 | 22.16 | $22.15 | 5400 |
| 2023-04-28 | 22.15 | $22.34 | 407 |
| 2023-04-27 | 22.14 | $22.34 | 3200 |
| 2023-04-26 | 22.07 | $22.25 | 2600 |
| 2023-04-25 | 22.01 | $22.15 | 3333 |
| 2023-04-24 | 21.93 | $22.31 | 1204 |
| 2023-04-21 | 21.83 | $22.17 | 2202 |
| 2023-04-20 | 21.75 | $22.25 | 4833 |
| 2023-04-19 | 21.64 | $22.20 | 1526 |
| 2023-04-18 | 21.53 | $22.05 | 10500 |
| 2023-04-17 | 21.45 | $21.90 | 275 |
| 2023-04-14 | 21.56 | $21.90 | 302 |
| 2023-04-13 | 21.67 | $21.75 | 414 |
| 2023-04-12 | 21.82 | $22.01 | 2720 |
| 2023-04-11 | 21.94 | $22.39 | 3700 |
| 2023-04-10 | 22.06 | $22.15 | 1126 |
| 2023-04-06 | 22.17 | $22.10 | 644 |
| 2023-04-05 | 22.34 | $22.40 | 3320 |
| 2023-04-04 | 22.52 | $22.39 | 2414 |
| 2023-04-03 | 22.70 | $22.00 | 2020 |
| 2023-03-31 | 22.90 | $22.00 | 1829 |
| 2023-03-30 | 23.10 | $22.00 | 14800 |
| 2023-03-29 | 23.30 | $21.03 | 3900 |
| 2023-03-28 | 23.54 | $21.00 | 6437 |
| 2023-03-27 | 23.81 | $20.51 | 21100 |
| 2023-03-24 | 24.07 | $20.44 | 5800 |
| 2023-03-23 | 24.34 | $20.50 | 18600 |
| 2023-03-22 | 24.60 | $20.10 | 32004 |
| 2023-03-21 | 24.90 | $19.90 | 72500 |
| 2023-03-20 | 25.23 | $20.50 | 13347 |
| 2023-03-17 | 25.49 | $24.13 | 300 |
| 2023-03-16 | 25.57 | $24.13 | 700 |
| 2023-03-15 | 25.66 | $24.65 | 2341 |
| 2023-03-14 | 25.73 | $24.50 | 600 |
| 2023-03-13 | 25.82 | $24.75 | 7523 |
| 2023-03-10 | 25.90 | $24.44 | 2600 |
| 2023-03-09 | 25.99 | $25.45 | 9800 |
| 2023-03-08 | 26.03 | $26.00 | 100 |
| 2023-03-07 | 26.04 | $26.00 | — |
| 2023-03-06 | 26.05 | $26.00 | — |
| 2023-03-03 | 26.15 | $26.00 | — |
| 2023-03-02 | 26.17 | $26.00 | 700 |
| 2023-03-01 | 26.18 | $25.88 | 700 |
| 2023-02-28 | 26.18 | $26.30 | 300 |
| 2023-02-27 | 26.16 | $25.76 | — |
| 2023-02-24 | 26.17 | $25.76 | 200 |
| 2023-02-23 | 26.17 | $25.75 | 2225 |
| 2023-02-22 | 26.20 | $26.15 | 316 |
| 2023-02-21 | 26.21 | $26.38 | 200 |
| 2023-02-17 | 26.18 | $25.70 | — |
| 2023-02-16 | 26.18 | $25.70 | 800 |
| 2023-02-15 | 26.21 | $26.06 | — |
| 2023-02-14 | 26.22 | $26.06 | 1102 |
| 2023-02-13 | 26.23 | $26.26 | 540 |
| 2023-02-10 | 26.19 | $26.25 | 327 |
| 2023-02-09 | 26.21 | $26.25 | — |
| 2023-02-08 | 26.20 | $26.25 | 506 |
| 2023-02-07 | 26.18 | $26.22 | 719 |
| 2023-02-06 | 26.17 | $26.30 | 1400 |
| 2023-02-03 | 26.15 | $27.97 | 1009 |
| 2023-02-02 | 26.02 | $26.43 | 1200 |
| 2023-02-01 | 25.98 | $26.12 | 4100 |
| 2023-01-31 | 25.95 | $26.00 | 5730 |
| 2023-01-30 | 25.92 | $25.82 | 906 |
| 2023-01-27 | 25.91 | $26.00 | 1100 |
| 2023-01-26 | 25.88 | $25.80 | 405 |
| 2023-01-25 | 25.86 | $26.28 | — |
| 2023-01-24 | 25.82 | $26.28 | 1200 |
| 2023-01-23 | 25.78 | $25.75 | — |
| 2023-01-20 | 25.76 | $25.75 | 504 |
| 2023-01-19 | 25.75 | $26.30 | — |
| 2023-01-18 | 25.71 | $26.30 | — |
| 2023-01-17 | 25.67 | $26.30 | 549 |
| 2023-01-13 | 25.64 | $25.39 | 3600 |
| 2023-01-12 | 25.64 | $26.66 | 2700 |
| 2023-01-11 | 25.58 | $26.00 | 512 |
| 2023-01-10 | 25.55 | $26.00 | 400 |
| 2023-01-09 | 25.53 | $26.00 | 1325 |
| 2023-01-06 | 25.50 | $25.80 | 2310 |
| 2023-01-05 | 25.48 | $25.40 | 600 |
| 2023-01-04 | 25.47 | $25.55 | — |
| 2023-01-03 | 25.47 | $25.55 | 400 |
| 2022-12-30 | 25.46 | $25.55 | 800 |
| 2022-12-29 | 25.45 | $25.45 | — |
| 2022-12-28 | 25.46 | $25.45 | 3120 |
| 2022-12-27 | 25.47 | $25.45 | 400 |
| 2022-12-23 | 25.47 | $25.47 | — |
| 2022-12-22 | 25.45 | $25.47 | 1300 |
| 2022-12-21 | 25.44 | $25.45 | 208 |
| 2022-12-20 | 25.46 | $25.45 | — |
| 2022-12-19 | 25.47 | $25.45 | 1900 |
| 2022-12-16 | 25.48 | $25.60 | 200 |
| 2022-12-15 | 25.49 | $25.59 | 800 |
| 2022-12-14 | 25.50 | $25.48 | 1300 |
| 2022-12-13 | 25.52 | $25.45 | — |
| 2022-12-12 | 25.55 | $25.45 | 1202 |
| 2022-12-09 | 25.57 | $25.46 | 200 |
| 2022-12-08 | 25.57 | $25.45 | 2519 |
| 2022-12-07 | 25.55 | $25.40 | 600 |
| 2022-12-06 | 25.54 | $25.20 | 5911 |
| 2022-12-05 | 25.53 | $25.55 | 1800 |
| 2022-12-02 | 25.50 | $25.40 | 700 |
| 2022-12-01 | 25.48 | $25.40 | 4526 |
| 2022-11-30 | 25.47 | $25.60 | 219 |
| 2022-11-29 | 25.44 | $25.60 | 931 |
| 2022-11-28 | 25.41 | $25.40 | 500 |
| 2022-11-25 | 25.38 | $25.20 | — |
| 2022-11-23 | 25.37 | $25.20 | 125 |
| 2022-11-22 | 25.36 | $25.85 | 1301 |
| 2022-11-21 | 25.32 | $25.70 | 100 |
| 2022-11-18 | 25.28 | $25.70 | 150 |
| 2022-11-17 | 25.25 | $25.70 | 512 |
| 2022-11-16 | 25.21 | $25.71 | 3600 |
| 2022-11-15 | 25.18 | $25.99 | 200 |
| 2022-11-14 | 25.13 | $25.99 | 500 |
| 2022-11-11 | 25.08 | $25.86 | 1400 |
| 2022-11-10 | 25.04 | $25.50 | 600 |
| 2022-11-09 | 25.01 | $25.00 | 8200 |
| 2022-11-08 | 25.03 | $25.15 | 6205 |
| 2022-11-07 | 25.02 | $25.00 | 2111 |
| 2022-11-04 | 25.04 | $25.00 | 2028 |
| 2022-11-03 | 25.09 | $25.01 | 5925 |
| 2022-11-02 | 25.11 | $25.25 | 624 |
| 2022-11-01 | 25.11 | $25.00 | 2700 |
| 2022-10-31 | 25.13 | $24.95 | 502 |
| 2022-10-28 | 25.19 | $24.93 | 6700 |
| 2022-10-27 | 25.21 | $25.00 | 7102 |
| 2022-10-26 | 25.22 | $25.00 | 20612 |
| 2022-10-25 | 25.24 | $25.00 | 4700 |
| 2022-10-24 | 25.27 | $24.95 | 150 |
| 2022-10-21 | 25.33 | $24.95 | 6100 |
| 2022-10-20 | 25.36 | $24.99 | 21412 |
| 2022-10-19 | 25.39 | $25.05 | 6423 |
| 2022-10-18 | 25.42 | $25.05 | 125 |
| 2022-10-17 | 25.46 | $25.05 | 800 |
| 2022-10-14 | 25.50 | $24.95 | 100 |
| 2022-10-13 | 25.53 | $24.95 | 7907 |
| 2022-10-12 | 25.58 | $25.37 | 800 |
| 2022-10-11 | 25.60 | $24.95 | 10100 |
| 2022-10-10 | 25.64 | $25.30 | 4130 |
| 2022-10-07 | 25.66 | $26.15 | 1814 |
| 2022-10-06 | 25.63 | $25.30 | 600 |
| 2022-10-05 | 25.65 | $25.31 | — |
| 2022-10-04 | 25.67 | $25.31 | 1003 |
| 2022-10-03 | 25.70 | $26.22 | 1100 |
| 2022-09-30 | 25.66 | $25.30 | — |
| 2022-09-29 | 25.69 | $25.30 | — |
| 2022-09-28 | 25.73 | $25.30 | 4126 |
| 2022-09-27 | 25.77 | $25.64 | 300 |
| 2022-09-26 | 25.79 | $26.22 | 300 |
| 2022-09-23 | 25.78 | $25.55 | — |
| 2022-09-22 | 25.80 | $25.55 | 3304 |
| 2022-09-21 | 25.82 | $25.55 | 600 |
| 2022-09-20 | 25.84 | $25.86 | — |
| 2022-09-19 | 25.85 | $25.86 | 11106 |
| 2022-09-16 | 25.85 | $25.70 | 1742 |
| 2022-09-15 | 25.86 | $25.94 | 200 |
| 2022-09-14 | 25.87 | $25.63 | 1200 |
| 2022-09-13 | 25.90 | $25.72 | 110 |
| 2022-09-12 | 25.93 | $25.71 | 1100 |
| 2022-09-09 | 25.96 | $25.66 | 1316 |
| 2022-09-08 | 25.98 | $25.73 | — |
| 2022-09-07 | 25.99 | $25.73 | — |
| 2022-09-06 | 26.00 | $25.73 | 1000 |
| 2022-09-02 | 26.02 | $25.60 | 2240 |
| 2022-09-01 | 26.03 | $25.85 | 1523 |
| 2022-08-31 | 26.04 | $26.10 | — |
| 2022-08-30 | 26.05 | $26.10 | — |
| 2022-08-29 | 26.04 | $26.10 | 601 |
| 2022-08-26 | 26.04 | $25.86 | 5600 |
| 2022-08-25 | 26.04 | $26.00 | — |
| 2022-08-24 | 26.05 | $26.00 | 300 |
| 2022-08-23 | 26.03 | $26.00 | 1700 |
| 2022-08-22 | 26.02 | $26.00 | 300 |
| 2022-08-19 | 26.00 | $25.90 | 1100 |
| 2022-08-18 | 25.98 | $25.90 | 108 |
| 2022-08-17 | 25.96 | $26.00 | 2100 |
| 2022-08-16 | 25.94 | $26.40 | 1100 |
| 2022-08-15 | 25.90 | $26.25 | — |
| 2022-08-12 | 25.88 | $26.25 | 403 |
| 2022-08-11 | 25.84 | $26.10 | 1100 |
| 2022-08-10 | 25.81 | $25.97 | 300 |
| 2022-08-09 | 25.78 | $25.97 | — |
| 2022-08-08 | 25.78 | $25.97 | — |
| 2022-08-05 | 25.77 | $25.97 | 200 |
| 2022-08-04 | 25.76 | $26.05 | 6200 |
| 2022-08-03 | 25.77 | $26.12 | 9300 |
| 2022-08-02 | 25.77 | $26.00 | 1030 |
| 2022-08-01 | 25.78 | $26.00 | 845 |
| 2022-07-29 | 25.75 | $26.00 | 4724 |
| 2022-07-28 | 25.72 | $26.10 | 1900 |
| 2022-07-27 | 25.69 | $25.70 | 400 |
| 2022-07-26 | 25.69 | $25.70 | 3000 |
| 2022-07-25 | 25.68 | $25.60 | 1009 |
| 2022-07-22 | 25.68 | $25.60 | 2500 |
| 2022-07-21 | 25.69 | $25.50 | — |
| 2022-07-20 | 25.69 | $25.50 | 600 |
| 2022-07-19 | 25.71 | $25.70 | — |
| 2022-07-18 | 25.71 | $25.70 | 1025 |
| 2022-07-15 | 25.71 | $25.50 | — |
| 2022-07-14 | 25.72 | $25.50 | — |
| 2022-07-13 | 25.74 | $25.50 | 3400 |
| 2022-07-12 | 25.76 | $25.80 | — |
| 2022-07-11 | 25.78 | $25.80 | 2100 |
| 2022-07-08 | 25.80 | $25.80 | 1429 |
| 2022-07-07 | 25.82 | $26.18 | — |
| 2022-07-06 | 25.80 | $26.18 | — |
| 2022-07-05 | 25.77 | $26.18 | 2600 |
| 2022-07-01 | 25.76 | $25.47 | — |
| 2022-06-30 | 25.79 | $25.47 | — |
| 2022-06-29 | 25.81 | $25.47 | 700 |
| 2022-06-28 | 25.84 | $25.67 | 1800 |
| 2022-06-27 | 25.84 | $25.49 | 131 |
| 2022-06-24 | 25.86 | $25.66 | — |
| 2022-06-23 | 25.84 | $25.66 | — |
| 2022-06-22 | 25.84 | $25.66 | 102 |
| 2022-06-21 | 25.85 | $25.75 | 2435 |
| 2022-06-17 | 25.85 | $25.69 | — |
| 2022-06-16 | 25.86 | $25.69 | 237 |
| 2022-06-15 | 25.89 | $25.75 | 915 |
| 2022-06-14 | 25.91 | $25.89 | — |
| 2022-06-13 | 25.92 | $25.89 | 4339 |
| 2022-06-10 | 25.93 | $26.20 | 3000 |
| 2022-06-09 | 25.94 | $26.19 | 402 |
| 2022-06-08 | 25.93 | $26.19 | 4001 |
| 2022-06-07 | 25.95 | $25.75 | 1000 |
| 2022-06-06 | 25.96 | $25.76 | 1701 |
| 2022-06-03 | 26.03 | $25.90 | 800 |
| 2022-06-02 | 26.05 | $26.00 | 930 |
| 2022-06-01 | 26.05 | $26.00 | 749 |
| 2022-05-31 | 26.05 | $26.00 | 1110 |
| 2022-05-27 | 26.06 | $25.75 | — |
| 2022-05-26 | 26.08 | $25.75 | 4117 |
| 2022-05-25 | 26.11 | $25.40 | 11433 |
| 2022-05-24 | 26.13 | $25.60 | 1605 |
| 2022-05-23 | 26.15 | $25.78 | 7300 |
| 2022-05-20 | 26.16 | $25.86 | 1100 |
| 2022-05-19 | 26.17 | $25.86 | 200 |
| 2022-05-18 | 26.17 | $26.25 | — |
| 2022-05-17 | 26.16 | $26.25 | 900 |
| 2022-05-16 | 26.14 | $26.05 | 2400 |
| 2022-05-13 | 26.15 | $26.04 | 618 |
| 2022-05-12 | 26.15 | $26.38 | 700 |
| 2022-05-11 | 26.12 | $26.03 | 1220 |
| 2022-05-10 | 26.12 | $26.50 | 900 |
| 2022-05-09 | 26.09 | $26.00 | 1100 |
| 2022-05-06 | 26.09 | $27.15 | 1310 |
| 2022-05-05 | 26.05 | $26.30 | 1800 |
| 2022-05-04 | 26.05 | $26.10 | 1000 |
| 2022-05-03 | 26.06 | $26.00 | 729 |
| 2022-05-02 | 26.07 | $26.10 | 2800 |
| 2022-04-29 | 26.06 | $26.28 | 500 |
| 2022-04-28 | 26.05 | $26.28 | 12700 |
| 2022-04-27 | 26.04 | $25.86 | 300 |
| 2022-04-26 | 26.05 | $26.00 | 2300 |
| 2022-04-25 | 26.05 | $25.99 | 1107 |
| 2022-04-22 | 26.04 | $25.95 | 734 |
| 2022-04-21 | 26.04 | $25.86 | 400 |
| 2022-04-20 | 26.05 | $26.00 | — |
| 2022-04-19 | 26.05 | $26.00 | 2400 |
| 2022-04-18 | 26.05 | $26.10 | 1332 |
| 2022-04-14 | 26.05 | $26.09 | 2100 |
| 2022-04-13 | 26.06 | $25.90 | 4635 |
| 2022-04-12 | 26.07 | $25.92 | 2000 |
| 2022-04-11 | 26.08 | $25.95 | — |
| 2022-04-08 | 26.08 | $25.95 | 1439 |
| 2022-04-07 | 26.07 | $26.30 | 3208 |
| 2022-04-06 | 26.06 | $26.41 | 3000 |
| 2022-04-05 | 26.04 | $26.21 | 8700 |
| 2022-04-04 | 26.01 | $26.15 | 2706 |
| 2022-04-01 | 25.98 | $26.00 | 2200 |
| 2022-03-31 | 25.99 | $26.10 | 4000 |
| 2022-03-30 | 25.97 | $26.04 | 4138 |
| 2022-03-29 | 25.94 | $26.05 | 1607 |
| 2022-03-28 | 25.97 | $25.99 | 136 |
| 2022-03-25 | 25.97 | $25.92 | 400 |
| 2022-03-24 | 25.97 | $25.85 | 6025 |
| 2022-03-23 | 25.99 | $26.10 | 4831 |
| 2022-03-22 | 25.98 | $26.00 | 6701 |
| 2022-03-21 | 25.98 | $26.02 | — |
| 2022-03-18 | 25.99 | $26.02 | 202 |
| 2022-03-17 | 25.99 | $26.25 | 2100 |
| 2022-03-16 | 26.01 | $26.25 | 6700 |
| 2022-03-15 | 26.00 | $25.99 | 2500 |
| 2022-03-14 | 26.02 | $25.90 | 8900 |
| 2022-03-11 | 26.08 | $25.92 | 5900 |
| 2022-03-10 | 26.13 | $26.03 | 1801 |
| 2022-03-09 | 26.18 | $25.93 | 1200 |
| 2022-03-08 | 26.23 | $25.71 | 1806 |
| 2022-03-07 | 26.30 | $25.57 | 3521 |
| 2022-03-04 | 26.40 | $26.23 | 1300 |
| 2022-03-03 | 26.46 | $25.65 | 4000 |
| 2022-03-02 | 26.54 | $25.50 | 2300 |
| 2022-03-01 | 26.64 | $26.50 | 500 |
| 2022-02-28 | 26.71 | $26.05 | 900 |
| 2022-02-25 | 26.79 | $25.88 | 1942 |
| 2022-02-24 | 26.88 | $26.39 | 1700 |
| 2022-02-23 | 26.93 | $25.85 | 3015 |
| 2022-02-22 | 27.01 | $25.86 | 2426 |
| 2022-02-18 | 27.12 | $26.25 | 1100 |
| 2022-02-17 | 27.21 | $26.16 | 436 |
| 2022-02-16 | 27.28 | $26.57 | 1300 |
| 2022-02-15 | 27.34 | $25.98 | 5411 |
| 2022-02-14 | 27.42 | $26.48 | 1400 |
| 2022-02-11 | 27.47 | $26.99 | 2043 |
| 2022-02-10 | 27.47 | $27.00 | 1100 |
| 2022-02-09 | 27.52 | $27.04 | 425 |
| 2022-02-08 | 27.55 | $27.03 | — |
| 2022-02-07 | 27.59 | $27.03 | 700 |
| 2022-02-04 | 27.61 | $27.50 | 2700 |
| 2022-02-03 | 27.63 | $27.50 | 7800 |
| 2022-02-02 | 27.66 | $27.31 | 629 |
| 2022-02-01 | 27.69 | $27.49 | 204 |
| 2022-01-31 | 27.69 | $27.75 | — |
| 2022-01-28 | 27.66 | $27.75 | 1300 |
| 2022-01-27 | 27.64 | $27.60 | 2518 |
| 2022-01-26 | 27.61 | $27.45 | — |
| 2022-01-25 | 27.59 | $27.45 | 4433 |
| 2022-01-24 | 27.56 | $28.09 | — |
| 2022-01-21 | 27.50 | $28.09 | 8400 |
| 2022-01-20 | 27.44 | $27.50 | 4503 |
| 2022-01-19 | 27.43 | $27.80 | 500 |
| 2022-01-18 | 27.40 | $27.50 | 744 |
| 2022-01-14 | 27.39 | $27.60 | 1715 |
| 2022-01-13 | 27.37 | $27.00 | 1100 |
| 2022-01-12 | 27.39 | $27.82 | — |
| 2022-01-11 | 27.39 | $27.82 | — |
| 2022-01-10 | 27.39 | $27.82 | 636 |
| 2022-01-07 | 27.39 | $27.40 | 2200 |
| 2022-01-06 | 27.41 | $27.95 | — |
| 2022-01-05 | 27.42 | $27.95 | — |
| 2022-01-04 | 27.44 | $27.95 | 4703 |
| 2022-01-03 | 27.44 | $27.50 | 1800 |
| 2021-12-31 | 27.47 | $27.25 | — |
| 2021-12-30 | 27.50 | $27.25 | 3534 |
| 2021-12-29 | 27.54 | $27.00 | 3502 |
| 2021-12-28 | 27.58 | $26.98 | 210 |
| 2021-12-27 | 27.62 | $26.85 | 2632 |
| 2021-12-23 | 27.65 | $26.93 | 949 |
| 2021-12-22 | 27.70 | $27.00 | 6621 |
| 2021-12-21 | 27.77 | $27.20 | — |
| 2021-12-20 | 27.82 | $27.20 | 1300 |
| 2021-12-17 | 27.87 | $27.25 | 3800 |
| 2021-12-16 | 27.94 | $27.32 | 2249 |
| 2021-12-15 | 27.98 | $27.27 | 2100 |
| 2021-12-14 | 28.03 | $27.85 | — |
| 2021-12-13 | 28.04 | $27.85 | — |
| 2021-12-10 | 28.10 | $27.85 | 3700 |
| 2021-12-09 | 28.16 | $27.82 | 12431 |
| 2021-12-08 | 28.22 | $28.21 | 2200 |
| 2021-12-07 | 28.26 | $28.25 | 7800 |
| 2021-12-06 | 28.31 | $28.01 | 300 |
| 2021-12-03 | 28.33 | $28.08 | 3314 |
| 2021-12-02 | 28.35 | $27.88 | 1000 |
| 2021-12-01 | 28.40 | $28.00 | 1908 |
| 2021-11-30 | 28.39 | $27.75 | 1137 |
| 2021-11-29 | 28.39 | $27.75 | 1700 |
| 2021-11-26 | 28.39 | $27.55 | 3432 |
| 2021-11-24 | 28.41 | $28.00 | 1100 |
| 2021-11-23 | 28.40 | $28.26 | — |
| 2021-11-22 | 28.38 | $28.26 | — |
| 2021-11-19 | 28.36 | $28.26 | 300 |
| 2021-11-18 | 28.34 | $28.53 | 600 |
| 2021-11-17 | 28.31 | $28.26 | 2200 |
| 2021-11-16 | 28.28 | $28.26 | 100 |
| 2021-11-15 | 28.26 | $28.04 | 800 |
| 2021-11-12 | 28.23 | $29.01 | 1000 |
| 2021-11-11 | 28.14 | $29.01 | — |
| 2021-11-10 | 28.07 | $29.01 | — |
| 2021-11-09 | 28.01 | $29.01 | 625 |
| 2021-11-08 | 27.95 | $29.21 | 8929 |
| 2021-11-05 | 27.88 | $28.40 | 1500 |
| 2021-11-04 | 27.84 | $28.60 | 200 |
| 2021-11-03 | 27.81 | $28.75 | 3022 |
| 2021-11-02 | 27.76 | $27.85 | 510 |
| 2021-11-01 | 27.77 | $27.75 | 1808 |
| 2021-10-29 | 27.78 | $27.85 | 600 |
| 2021-10-28 | 27.77 | $27.86 | — |
| 2021-10-27 | 27.76 | $27.86 | 200 |
| 2021-10-26 | 27.74 | $27.75 | 1110 |
| 2021-10-25 | 27.74 | $27.95 | 400 |
| 2021-10-22 | 27.73 | $27.75 | 724 |
| 2021-10-21 | 27.72 | $28.00 | 1100 |
| 2021-10-20 | 27.71 | $27.75 | 1532 |
| 2021-10-19 | 27.71 | $27.75 | 1500 |
| 2021-10-18 | 27.71 | $27.43 | 1525 |
| 2021-10-15 | 27.72 | $27.31 | 1700 |
| 2021-10-14 | 27.75 | $27.65 | — |
| 2021-10-13 | 27.76 | $27.65 | 1900 |
| 2021-10-12 | 27.77 | $27.95 | 6333 |
| 2021-10-11 | 27.77 | $27.70 | — |
| 2021-10-08 | 27.78 | $27.70 | 2500 |
| 2021-10-07 | 27.79 | $27.88 | — |
| 2021-10-06 | 27.80 | $27.88 | 125 |
| 2021-10-05 | 27.80 | $27.92 | — |
| 2021-10-04 | 27.79 | $27.92 | 800 |
| 2021-10-01 | 27.77 | $27.65 | 1010 |
| 2021-09-30 | 27.77 | $27.74 | 400 |
| 2021-09-29 | 27.76 | $27.56 | 403 |
| 2021-09-28 | 27.76 | $27.58 | 800 |
| 2021-09-27 | 27.76 | $27.85 | 500 |
| 2021-09-24 | 27.74 | $27.60 | 707 |
| 2021-09-23 | 27.76 | $27.78 | — |
| 2021-09-22 | 27.76 | $27.78 | 2920 |
| 2021-09-21 | 27.77 | $27.60 | 1500 |
| 2021-09-20 | 27.78 | $27.75 | 4900 |
| 2021-09-17 | 27.78 | $27.85 | 203 |
| 2021-09-16 | 27.77 | $27.95 | 1300 |
| 2021-09-15 | 27.75 | $27.75 | 3100 |
| 2021-09-14 | 27.76 | $27.95 | 2700 |
| 2021-09-13 | 27.81 | $27.95 | 504 |
| 2021-09-10 | 27.80 | $27.95 | 1307 |
| 2021-09-09 | 27.81 | $27.95 | 1100 |
| 2021-09-08 | 27.82 | $27.95 | 1000 |
| 2021-09-07 | 27.83 | $27.65 | — |
| 2021-09-03 | 27.84 | $27.65 | — |
| 2021-09-02 | 27.86 | $27.65 | 1900 |
| 2021-09-01 | 27.89 | $27.50 | 1705 |
| 2021-08-31 | 27.91 | $27.52 | — |
| 2021-08-30 | 27.94 | $27.52 | 400 |
| 2021-08-27 | 27.97 | $27.53 | 1127 |
| 2021-08-26 | 27.97 | $27.92 | — |
| 2021-08-25 | 27.95 | $27.92 | — |
| 2021-08-24 | 27.93 | $27.92 | 4500 |
| 2021-08-23 | 27.91 | $27.71 | — |
| 2021-08-20 | 27.91 | $27.71 | 3333 |
| 2021-08-19 | 27.91 | $27.66 | — |
| 2021-08-18 | 27.91 | $27.66 | 3300 |
| 2021-08-17 | 27.89 | $28.00 | 6800 |
| 2021-08-16 | 27.86 | $28.86 | 1033 |
| 2021-08-13 | 27.79 | $27.79 | 1633 |
| 2021-08-12 | 27.76 | $28.08 | 600 |
| 2021-08-11 | 27.73 | $28.15 | 2141 |
| 2021-08-10 | 27.69 | $28.10 | 1000 |
| 2021-08-09 | 27.65 | $27.90 | 900 |
| 2021-08-06 | 27.62 | $28.19 | 900 |
| 2021-08-05 | 27.58 | $28.22 | 800 |
| 2021-08-04 | 27.54 | $27.80 | 400 |
| 2021-08-03 | 27.53 | $28.25 | 2600 |
| 2021-08-02 | 27.49 | $28.00 | 4811 |
| 2021-07-30 | 27.46 | $27.50 | 100 |
| 2021-07-29 | 27.46 | $27.50 | 2800 |
| 2021-07-28 | 27.46 | $27.54 | 1200 |
| 2021-07-27 | 27.46 | $27.60 | 700 |
| 2021-07-26 | 27.46 | $27.70 | 541 |
| 2021-07-23 | 27.44 | $27.67 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.88
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.23
Average
24.61
Maximum
28.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.88 | $24.97 | 7843 |
| 2026-07-20 | 24.87 | $24.87 | 912 |
| 2026-07-17 | 24.87 | $24.84 | 5 |
| 2026-07-16 | 24.88 | $24.84 | 1 |
| 2026-07-15 | 24.88 | $24.84 | 0 |
| 2026-07-14 | 24.88 | $24.84 | 820 |
| 2026-07-13 | 24.89 | $24.90 | 994 |
| 2026-07-10 | 24.89 | $25.00 | 800 |
| 2026-07-09 | 24.88 | $25.00 | 0 |
| 2026-07-08 | 24.86 | $25.00 | 1400 |
| 2026-07-07 | 24.85 | $24.84 | 2500 |
| 2026-07-06 | 24.85 | $24.89 | 1320 |
| 2026-07-02 | 24.84 | $25.03 | 2021 |
| 2026-07-01 | 24.82 | $24.85 | 0 |
| 2026-06-30 | 24.82 | $24.85 | 1600 |
| 2026-06-29 | 24.82 | $24.88 | 1785 |
| 2026-06-26 | 24.81 | $24.94 | 26 |
| 2026-06-25 | 24.80 | $24.94 | 1000 |
| 2026-06-24 | 24.78 | $24.94 | 1632 |
| 2026-06-23 | 24.77 | $24.87 | 924 |
| 2026-06-22 | 24.76 | $24.75 | 65 |
| 2026-06-18 | 24.76 | $24.75 | 2 |
| 2026-06-17 | 24.76 | $24.75 | 1700 |
| 2026-06-16 | 24.76 | $24.75 | 2935 |
| 2026-06-15 | 24.76 | $24.96 | 3900 |
| 2026-06-12 | 24.74 | $24.73 | 612 |
| 2026-06-11 | 24.74 | $24.71 | 1218 |
| 2026-06-10 | 24.74 | $24.53 | 600 |
| 2026-06-09 | 24.77 | $24.52 | 1311 |
| 2026-06-08 | 24.79 | $24.60 | 1100 |
| 2026-06-05 | 24.81 | $24.50 | 838 |
| 2026-06-04 | 24.84 | $24.74 | 746 |
| 2026-06-03 | 24.85 | $24.81 | 803 |
| 2026-06-02 | 24.86 | $24.68 | 415 |
| 2026-06-01 | 24.88 | $24.69 | 1300 |
| 2026-05-29 | 24.90 | $24.79 | 2643 |
| 2026-05-28 | 24.91 | $24.82 | 104 |
| 2026-05-27 | 24.92 | $24.82 | 900 |
| 2026-05-26 | 24.93 | $24.82 | 214 |
| 2026-05-22 | 24.94 | $24.72 | 1100 |
| 2026-05-21 | 24.96 | $24.82 | 114 |
| 2026-05-20 | 24.98 | $24.83 | 5319 |
| 2026-05-19 | 25.00 | $24.84 | 1349 |
| 2026-05-18 | 25.01 | $24.95 | 2041 |
| 2026-05-15 | 25.02 | $24.79 | 615 |
| 2026-05-14 | 25.04 | $25.24 | 400 |
| 2026-05-13 | 25.02 | $25.05 | 1015 |
| 2026-05-12 | 25.02 | $25.18 | 1200 |
| 2026-05-11 | 25.00 | $25.05 | 6209 |
| 2026-05-08 | 25.00 | $24.98 | 1203 |
| 2026-05-07 | 25.00 | $24.97 | 4600 |
| 2026-05-06 | 25.00 | $24.97 | 1200 |
| 2026-05-05 | 25.00 | $25.08 | 2400 |
| 2026-05-04 | 25.00 | $24.90 | 2279 |
| 2026-05-01 | 25.01 | $24.95 | 1730 |
| 2026-04-30 | 25.01 | $25.00 | 1300 |
| 2026-04-29 | 25.01 | $24.93 | 1952 |
| 2026-04-28 | 25.02 | $25.00 | 1700 |
| 2026-04-27 | 25.02 | $25.18 | 863 |
| 2026-04-24 | 25.01 | $25.09 | 1946 |
| 2026-04-23 | 25.00 | $25.01 | 1241 |
| 2026-04-22 | 25.00 | $25.02 | 2325 |
| 2026-04-21 | 24.99 | $25.02 | 416 |
| 2026-04-20 | 24.99 | $25.15 | 526 |
| 2026-04-17 | 24.98 | $24.91 | 655 |
| 2026-04-16 | 24.98 | $24.98 | 1 |
| 2026-04-15 | 24.98 | $24.98 | 651 |
| 2026-04-14 | 24.98 | $25.14 | 3106 |
| 2026-04-13 | 24.97 | $24.84 | 2800 |
| 2026-04-10 | 24.98 | $24.85 | 0 |
| 2026-04-09 | 24.99 | $24.85 | 809 |
| 2026-04-08 | 25.01 | $24.99 | 2011 |
| 2026-04-07 | 25.01 | $24.80 | 2001 |
| 2026-04-06 | 25.03 | $24.75 | 6500 |
| 2026-04-02 | 25.06 | $24.83 | 2464 |
| 2026-04-01 | 25.09 | $24.90 | 600 |
| 2026-03-31 | 25.11 | $25.00 | 202 |
| 2026-03-30 | 25.12 | $25.00 | 1504 |
| 2026-03-27 | 25.13 | $24.95 | 3640 |
| 2026-03-26 | 25.15 | $25.22 | 323 |
| 2026-03-25 | 25.14 | $25.22 | 700 |
| 2026-03-24 | 25.13 | $25.25 | 3 |
| 2026-03-23 | 25.12 | $25.25 | 3 |
| 2026-03-20 | 25.11 | $25.25 | 3 |
| 2026-03-19 | 25.09 | $25.25 | 1300 |
| 2026-03-18 | 25.08 | $25.02 | 106 |
| 2026-03-17 | 25.08 | $24.90 | 2828 |
| 2026-03-16 | 25.10 | $24.90 | 2000 |
| 2026-03-13 | 25.12 | $24.98 | 1247 |
| 2026-03-12 | 25.14 | $25.20 | 155 |
| 2026-03-11 | 25.13 | $25.20 | 200 |
| 2026-03-10 | 25.12 | $25.08 | 606 |
| 2026-03-09 | 25.13 | $25.01 | 700 |
| 2026-03-06 | 25.14 | $25.19 | 73 |
| 2026-03-05 | 25.14 | $25.19 | 56 |
| 2026-03-04 | 25.13 | $25.19 | 227 |
| 2026-03-03 | 25.12 | $25.15 | 945 |
| 2026-03-02 | 25.12 | $25.10 | 400 |
| 2026-02-27 | 25.12 | $25.40 | 300 |
| 2026-02-26 | 25.09 | $25.00 | 1006 |
| 2026-02-25 | 25.10 | $24.92 | 507 |
| 2026-02-24 | 25.12 | $25.23 | 20 |
| 2026-02-23 | 25.11 | $25.23 | 707 |
| 2026-02-20 | 25.10 | $25.33 | 800 |
| 2026-02-19 | 25.07 | $24.90 | 909 |
| 2026-02-18 | 25.09 | $25.04 | 900 |
| 2026-02-17 | 25.10 | $25.00 | 1400 |
| 2026-02-13 | 25.11 | $25.27 | 2405 |
| 2026-02-12 | 25.09 | $25.30 | 6300 |
| 2026-02-11 | 25.07 | $25.02 | 200 |
| 2026-02-10 | 25.07 | $25.01 | 242 |
| 2026-02-09 | 25.08 | $24.90 | 4500 |
| 2026-02-06 | 25.10 | $24.80 | 15430 |
| 2026-02-05 | 25.13 | $25.27 | 800 |
| 2026-02-04 | 25.12 | $25.39 | 1608 |
| 2026-02-03 | 25.09 | $25.06 | 200 |
| 2026-02-02 | 25.09 | $25.24 | 1808 |
| 2026-01-30 | 25.07 | $25.39 | 10 |
| 2026-01-29 | 25.04 | $25.39 | 1408 |
| 2026-01-28 | 25.00 | $25.44 | 407 |
| 2026-01-27 | 24.96 | $25.20 | 300 |
| 2026-01-26 | 24.93 | $24.90 | 3 |
| 2026-01-23 | 24.94 | $24.90 | 409 |
| 2026-01-22 | 24.94 | $25.14 | 2218 |
| 2026-01-21 | 24.92 | $25.00 | 2500 |
| 2026-01-20 | 24.91 | $24.93 | 3146 |
| 2026-01-16 | 24.91 | $24.96 | 1013 |
| 2026-01-15 | 24.90 | $25.00 | 214 |
| 2026-01-14 | 24.89 | $25.00 | 1114 |
| 2026-01-13 | 24.88 | $25.00 | 700 |
| 2026-01-12 | 24.87 | $25.01 | 1107 |
| 2026-01-09 | 24.85 | $24.95 | 606 |
| 2026-01-08 | 24.84 | $24.88 | 1305 |
| 2026-01-07 | 24.84 | $24.88 | 1234 |
| 2026-01-06 | 24.84 | $24.88 | 2628 |
| 2026-01-05 | 24.83 | $24.85 | 2700 |
| 2026-01-02 | 24.83 | $24.90 | 849 |
| 2025-12-31 | 24.82 | $25.00 | 600 |
| 2025-12-30 | 24.80 | $24.80 | 410 |
| 2025-12-29 | 24.80 | $24.75 | 2500 |
| 2025-12-26 | 24.81 | $25.08 | 236 |
| 2025-12-24 | 24.78 | $24.75 | 1300 |
| 2025-12-23 | 24.78 | $25.06 | 1023 |
| 2025-12-22 | 24.76 | $25.06 | 1028 |
| 2025-12-19 | 24.72 | $24.75 | 254 |
| 2025-12-18 | 24.72 | $24.75 | 1019 |
| 2025-12-17 | 24.72 | $24.75 | 828 |
| 2025-12-16 | 24.71 | $24.50 | 3400 |
| 2025-12-15 | 24.74 | $24.52 | 2000 |
| 2025-12-12 | 24.76 | $24.53 | 10200 |
| 2025-12-11 | 24.78 | $24.67 | 1300 |
| 2025-12-10 | 24.79 | $24.88 | 200 |
| 2025-12-09 | 24.79 | $25.00 | 1100 |
| 2025-12-08 | 24.76 | $24.98 | 6700 |
| 2025-12-05 | 24.74 | $25.00 | 2700 |
| 2025-12-04 | 24.71 | $25.00 | 1455 |
| 2025-12-03 | 24.68 | $25.00 | 2400 |
| 2025-12-02 | 24.65 | $24.65 | 4100 |
| 2025-12-01 | 24.65 | $24.42 | 1200 |
| 2025-11-28 | 24.67 | $24.54 | 200 |
| 2025-11-26 | 24.69 | $24.35 | 8831 |
| 2025-11-25 | 24.72 | $24.47 | 500 |
| 2025-11-24 | 24.75 | $24.25 | 1700 |
| 2025-11-21 | 24.80 | $24.40 | 600 |
| 2025-11-20 | 24.84 | $24.36 | 1600 |
| 2025-11-19 | 24.90 | $24.52 | 900 |
| 2025-11-18 | 24.94 | $24.13 | 2846 |
| 2025-11-17 | 25.02 | $24.79 | 509 |
| 2025-11-14 | 25.04 | $24.70 | 8211 |
| 2025-11-13 | 25.08 | $25.32 | 733 |
| 2025-11-12 | 25.06 | $25.35 | 806 |
| 2025-11-11 | 25.02 | $25.00 | 1400 |
| 2025-11-10 | 25.03 | $25.15 | 524 |
| 2025-11-07 | 25.01 | $25.14 | 3000 |
| 2025-11-06 | 25.00 | $24.92 | 2602 |
| 2025-11-05 | 25.01 | $24.92 | 3402 |
| 2025-11-04 | 25.02 | $24.91 | 1 |
| 2025-11-03 | 25.03 | $24.91 | 1600 |
| 2025-10-31 | 25.04 | $24.95 | 4206 |
| 2025-10-30 | 25.05 | $25.08 | 207 |
| 2025-10-29 | 25.05 | $24.97 | 1400 |
| 2025-10-28 | 25.06 | $24.80 | 1327 |
| 2025-10-27 | 25.08 | $25.31 | 1541 |
| 2025-10-24 | 25.06 | $24.95 | 2300 |
| 2025-10-23 | 25.07 | $25.00 | 1173 |
| 2025-10-22 | 25.08 | $24.99 | 2837 |
| 2025-10-21 | 25.09 | $25.05 | 5700 |
| 2025-10-20 | 25.09 | $25.10 | 2111 |
| 2025-10-17 | 25.09 | $24.95 | 1031 |
| 2025-10-16 | 25.11 | $24.95 | 4493 |
| 2025-10-15 | 25.12 | $25.08 | 400 |
| 2025-10-14 | 25.13 | $25.05 | 2 |
| 2025-10-13 | 25.14 | $25.05 | 406 |
| 2025-10-10 | 25.14 | $25.03 | 8245 |
| 2025-10-09 | 25.16 | $25.20 | 455 |
| 2025-10-08 | 25.15 | $25.20 | 455 |
| 2025-10-07 | 25.15 | $25.26 | 600 |
| 2025-10-06 | 25.13 | $25.17 | 114 |
| 2025-10-03 | 25.13 | $25.26 | 300 |
| 2025-10-02 | 25.12 | $25.38 | 1 |
| 2025-10-01 | 25.09 | $25.38 | 604 |
| 2025-09-30 | 25.06 | $25.38 | 604 |
| 2025-09-29 | 25.03 | $25.10 | 709 |
| 2025-09-26 | 25.02 | $25.12 | 2000 |
| 2025-09-25 | 25.01 | $25.27 | 1212 |
| 2025-09-24 | 24.98 | $25.10 | 200 |
| 2025-09-23 | 24.97 | $24.95 | 2443 |
| 2025-09-22 | 24.97 | $25.39 | 2700 |
| 2025-09-19 | 24.92 | $25.40 | 6336 |
| 2025-09-18 | 24.87 | $24.97 | 16288 |
| 2025-09-17 | 24.86 | $24.95 | 11600 |
| 2025-09-16 | 24.86 | $24.78 | 2543 |
| 2025-09-15 | 24.86 | $24.85 | 5471 |
| 2025-09-12 | 24.86 | $24.74 | 2900 |
| 2025-09-11 | 24.88 | $24.79 | 414 |
| 2025-09-10 | 24.89 | $24.75 | 7428 |
| 2025-09-09 | 24.90 | $24.85 | 7420 |
| 2025-09-08 | 24.91 | $24.93 | 5600 |
| 2025-09-05 | 24.90 | $24.96 | 602 |
| 2025-09-04 | 24.90 | $24.95 | 4375 |
| 2025-09-03 | 24.89 | $24.93 | 600 |
| 2025-09-02 | 24.89 | $24.92 | 375 |
| 2025-08-29 | 24.89 | $24.98 | 200 |
| 2025-08-28 | 24.88 | $24.88 | 250 |
| 2025-08-27 | 24.87 | $24.88 | 300 |
| 2025-08-26 | 24.87 | $24.88 | 2435 |
| 2025-08-25 | 24.87 | $24.90 | 448 |
| 2025-08-22 | 24.87 | $24.70 | 10800 |
| 2025-08-21 | 24.89 | $25.00 | 5418 |
| 2025-08-20 | 24.88 | $25.00 | 8400 |
| 2025-08-19 | 24.86 | $24.79 | 2810 |
| 2025-08-18 | 24.87 | $24.73 | 1523 |
| 2025-08-15 | 24.89 | $24.75 | 3200 |
| 2025-08-14 | 24.90 | $24.96 | 1046 |
| 2025-08-13 | 24.90 | $24.96 | 1115 |
| 2025-08-12 | 24.89 | $25.02 | 500 |
| 2025-08-11 | 24.87 | $25.00 | 803 |
| 2025-08-08 | 24.86 | $24.79 | — |
| 2025-08-07 | 24.87 | $24.79 | 800 |
| 2025-08-06 | 24.88 | $24.85 | 415 |
| 2025-08-05 | 24.88 | $24.76 | 933 |
| 2025-08-04 | 24.89 | $25.00 | 126 |
| 2025-08-01 | 24.88 | $24.80 | 2036 |
| 2025-07-31 | 24.89 | $24.99 | 700 |
| 2025-07-30 | 24.88 | $25.00 | 1206 |
| 2025-07-29 | 24.87 | $25.00 | 503 |
| 2025-07-28 | 24.85 | $25.17 | — |
| 2025-07-25 | 24.82 | $25.17 | 900 |
| 2025-07-24 | 24.78 | $25.16 | 200 |
| 2025-07-23 | 24.74 | $25.16 | 3904 |
| 2025-07-22 | 24.70 | $25.10 | 5400 |
| 2025-07-21 | 24.66 | $24.81 | 1200 |
| 2025-07-18 | 24.64 | $25.05 | 2636 |
| 2025-07-17 | 24.60 | $24.90 | 1300 |
| 2025-07-16 | 24.56 | $24.80 | 5010 |
| 2025-07-15 | 24.54 | $24.60 | 2229 |
| 2025-07-14 | 24.53 | $24.96 | 7809 |
| 2025-07-11 | 24.49 | $24.57 | 400 |
| 2025-07-10 | 24.48 | $24.70 | 1211 |
| 2025-07-09 | 24.46 | $24.50 | — |
| 2025-07-08 | 24.45 | $24.50 | 1000 |
| 2025-07-07 | 24.45 | $24.53 | 1105 |
| 2025-07-03 | 24.44 | $24.26 | 2211 |
| 2025-07-02 | 24.46 | $24.50 | 1503 |
| 2025-07-01 | 24.45 | $24.95 | — |
| 2025-06-30 | 24.40 | $24.95 | 3600 |
| 2025-06-27 | 24.34 | $24.33 | 203 |
| 2025-06-26 | 24.34 | $24.20 | 900 |
| 2025-06-25 | 24.36 | $24.27 | 1211 |
| 2025-06-24 | 24.37 | $24.17 | 300 |
| 2025-06-23 | 24.39 | $24.25 | 527 |
| 2025-06-20 | 24.40 | $24.27 | 1200 |
| 2025-06-18 | 24.42 | $24.31 | — |
| 2025-06-17 | 24.43 | $24.31 | 4300 |
| 2025-06-16 | 24.44 | $24.09 | 305 |
| 2025-06-13 | 24.48 | $24.70 | 1313 |
| 2025-06-12 | 24.45 | $24.52 | — |
| 2025-06-11 | 24.44 | $24.52 | — |
| 2025-06-10 | 24.44 | $24.53 | 1411 |
| 2025-06-09 | 24.43 | $24.65 | 1000 |
| 2025-06-06 | 24.40 | $24.24 | 2201 |
| 2025-06-05 | 24.42 | $24.60 | 304 |
| 2025-06-04 | 24.40 | $24.87 | 700 |
| 2025-06-03 | 24.35 | $24.52 | 104 |
| 2025-06-02 | 24.33 | $24.61 | 2000 |
| 2025-05-30 | 24.30 | $24.67 | 126 |
| 2025-05-29 | 24.27 | $24.75 | 728 |
| 2025-05-28 | 24.22 | $24.94 | 1500 |
| 2025-05-27 | 24.14 | $24.32 | 300 |
| 2025-05-23 | 24.12 | $24.20 | 125 |
| 2025-05-22 | 24.11 | $24.20 | 232 |
| 2025-05-21 | 24.10 | $24.00 | — |
| 2025-05-20 | 24.11 | $24.01 | 1249 |
| 2025-05-19 | 24.12 | $23.96 | 300 |
| 2025-05-16 | 24.14 | $24.00 | 2334 |
| 2025-05-15 | 24.16 | $24.00 | 9128 |
| 2025-05-14 | 24.17 | $24.38 | 800 |
| 2025-05-13 | 24.15 | $24.45 | 2000 |
| 2025-05-12 | 24.12 | $24.53 | 1826 |
| 2025-05-09 | 24.08 | $24.25 | — |
| 2025-05-08 | 24.06 | $24.25 | 2131 |
| 2025-05-07 | 24.04 | $23.91 | — |
| 2025-05-06 | 24.05 | $23.91 | 200 |
| 2025-05-05 | 24.07 | $24.24 | 2200 |
| 2025-05-02 | 24.05 | $24.17 | — |
| 2025-05-01 | 24.04 | $24.17 | 1327 |
| 2025-04-30 | 24.02 | $23.86 | 1000 |
| 2025-04-29 | 24.04 | $24.00 | — |
| 2025-04-28 | 24.04 | $24.00 | 2100 |
| 2025-04-25 | 24.05 | $23.74 | — |
| 2025-04-24 | 24.08 | $23.74 | 918 |
| 2025-04-23 | 24.11 | $23.75 | 5118 |
| 2025-04-22 | 24.15 | $23.43 | 3039 |
| 2025-04-21 | 24.23 | $23.49 | 2532 |
| 2025-04-17 | 24.31 | $23.76 | 1300 |
| 2025-04-16 | 24.36 | $24.07 | 912 |
| 2025-04-15 | 24.39 | $24.00 | — |
| 2025-04-14 | 24.44 | $24.00 | 1300 |
| 2025-04-11 | 24.48 | $23.70 | 38900 |
| 2025-04-10 | 24.56 | $24.00 | 52813 |
| 2025-04-09 | 24.62 | $23.80 | 3200 |
| 2025-04-08 | 24.71 | $24.31 | 1100 |
| 2025-04-07 | 24.75 | $24.03 | 2300 |
| 2025-04-04 | 24.83 | $25.50 | 4033 |
| 2025-04-03 | 24.76 | $24.50 | 400 |
| 2025-04-02 | 24.79 | $24.71 | — |
| 2025-04-01 | 24.79 | $24.71 | 2620 |
| 2025-03-31 | 24.80 | $25.00 | 200 |
| 2025-03-28 | 24.78 | $24.87 | — |
| 2025-03-27 | 24.77 | $24.87 | 434 |
| 2025-03-26 | 24.76 | $24.71 | 200 |
| 2025-03-25 | 24.77 | $24.73 | 310 |
| 2025-03-24 | 24.77 | $24.81 | 3200 |
| 2025-03-21 | 24.77 | $24.70 | — |
| 2025-03-20 | 24.77 | $24.70 | 822 |
| 2025-03-19 | 24.78 | $24.80 | 1000 |
| 2025-03-18 | 24.78 | $24.78 | — |
| 2025-03-17 | 24.78 | $24.78 | — |
| 2025-03-14 | 24.78 | $24.78 | 214 |
| 2025-03-13 | 24.78 | $24.74 | — |
| 2025-03-12 | 24.78 | $24.74 | 1006 |
| 2025-03-11 | 24.79 | $25.10 | 300 |
| 2025-03-10 | 24.76 | $24.90 | 645 |
| 2025-03-07 | 24.74 | $24.92 | 400 |
| 2025-03-06 | 24.72 | $24.99 | 1400 |
| 2025-03-05 | 24.69 | $24.56 | 500 |
| 2025-03-04 | 24.71 | $24.51 | 300 |
| 2025-03-03 | 24.73 | $24.70 | 2200 |
| 2025-02-28 | 24.73 | $24.45 | 6000 |
| 2025-02-27 | 24.76 | $24.55 | 1100 |
| 2025-02-26 | 24.79 | $24.55 | 2906 |
| 2025-02-25 | 24.81 | $24.92 | — |
| 2025-02-24 | 24.80 | $24.92 | 3445 |
| 2025-02-21 | 24.79 | $24.82 | 700 |
| 2025-02-20 | 24.78 | $24.55 | 1800 |
| 2025-02-19 | 24.81 | $24.65 | 1500 |
| 2025-02-18 | 24.82 | $24.62 | 905 |
| 2025-02-14 | 24.84 | $24.57 | 2128 |
| 2025-02-13 | 24.87 | $24.82 | 800 |
| 2025-02-12 | 24.88 | $24.79 | 817 |
| 2025-02-11 | 24.89 | $24.62 | 3400 |
| 2025-02-10 | 24.92 | $24.70 | 706 |
| 2025-02-07 | 24.94 | $24.59 | 2300 |
| 2025-02-06 | 24.98 | $25.00 | — |
| 2025-02-05 | 24.97 | $25.00 | 811 |
| 2025-02-04 | 24.97 | $24.82 | 1200 |
| 2025-02-03 | 24.99 | $25.20 | 1500 |
| 2025-01-31 | 24.96 | $25.11 | 1844 |
| 2025-01-30 | 24.95 | $24.64 | 538 |
| 2025-01-29 | 24.98 | $24.76 | — |
| 2025-01-28 | 25.00 | $24.76 | 4600 |
| 2025-01-27 | 25.03 | $25.09 | 200 |
| 2025-01-24 | 25.02 | $24.70 | 2731 |
| 2025-01-23 | 25.06 | $25.72 | 4423 |
| 2025-01-22 | 24.99 | $25.19 | 6000 |
| 2025-01-21 | 24.96 | $24.82 | 2700 |
| 2025-01-17 | 24.98 | $24.98 | 8300 |
| 2025-01-16 | 24.98 | $24.45 | 4646 |
| 2025-01-15 | 25.04 | $25.30 | 1100 |
| 2025-01-14 | 25.01 | $24.95 | 2300 |
| 2025-01-13 | 25.01 | $25.05 | 1828 |
| 2025-01-10 | 25.01 | $25.25 | — |
| 2025-01-08 | 24.99 | $25.25 | 2600 |
| 2025-01-07 | 24.96 | $25.10 | 710 |
| 2025-01-06 | 24.94 | $25.10 | 2104 |
| 2025-01-03 | 24.93 | $25.58 | 1400 |
| 2025-01-02 | 24.86 | $25.04 | 1404 |
| 2024-12-31 | 24.84 | $25.00 | 1020 |
| 2024-12-30 | 24.82 | $24.90 | 126 |
| 2024-12-27 | 24.81 | $24.60 | — |
| 2024-12-26 | 24.83 | $24.60 | — |
| 2024-12-24 | 24.86 | $24.60 | — |
| 2024-12-23 | 24.89 | $24.60 | — |
| 2024-12-20 | 24.92 | $24.60 | 1047 |
| 2024-12-19 | 24.95 | $24.54 | 300 |
| 2024-12-18 | 24.99 | $24.88 | — |
| 2024-12-17 | 25.01 | $24.87 | 2601 |
| 2024-12-16 | 25.02 | $24.88 | 936 |
| 2024-12-13 | 25.03 | $25.18 | 500 |
| 2024-12-12 | 25.02 | $24.83 | 400 |
| 2024-12-11 | 25.04 | $25.04 | 400 |
| 2024-12-10 | 25.04 | $25.03 | — |
| 2024-12-09 | 25.04 | $25.03 | 128 |
| 2024-12-06 | 25.04 | $25.31 | — |
| 2024-12-05 | 25.01 | $25.31 | — |
| 2024-12-04 | 24.98 | $25.31 | 327 |
| 2024-12-03 | 24.95 | $25.25 | 7316 |
| 2024-12-02 | 24.91 | $24.90 | 1400 |
| 2024-11-29 | 24.92 | $24.95 | 400 |
| 2024-11-27 | 24.91 | $24.95 | 4436 |
| 2024-11-26 | 24.91 | $24.70 | 2300 |
| 2024-11-25 | 24.93 | $24.95 | 544 |
| 2024-11-22 | 24.93 | $25.03 | 1500 |
| 2024-11-21 | 24.92 | $24.92 | 1537 |
| 2024-11-20 | 24.92 | $24.95 | 6541 |
| 2024-11-19 | 24.91 | $24.90 | 1910 |
| 2024-11-18 | 24.91 | $25.20 | 2200 |
| 2024-11-15 | 24.88 | $25.17 | 1201 |
| 2024-11-14 | 24.85 | $25.30 | 9311 |
| 2024-11-13 | 24.81 | $25.08 | 1500 |
| 2024-11-12 | 24.78 | $25.10 | 626 |
| 2024-11-11 | 24.74 | $25.07 | 2400 |
| 2024-11-08 | 24.71 | $25.00 | 700 |
| 2024-11-07 | 24.68 | $25.18 | 900 |
| 2024-11-06 | 24.63 | $24.90 | 4821 |
| 2024-11-05 | 24.60 | $24.49 | 1747 |
| 2024-11-04 | 24.61 | $24.70 | 2332 |
| 2024-11-01 | 24.60 | $24.45 | 1115 |
| 2024-10-31 | 24.62 | $24.20 | 2716 |
| 2024-10-30 | 24.66 | $24.40 | 3218 |
| 2024-10-29 | 24.69 | $24.48 | 2700 |
| 2024-10-28 | 24.71 | $24.86 | 236 |
| 2024-10-25 | 24.69 | $25.00 | 2600 |
| 2024-10-24 | 24.66 | $24.55 | 9200 |
| 2024-10-23 | 24.67 | $24.50 | 1212 |
| 2024-10-22 | 24.69 | $24.39 | 3940 |
| 2024-10-21 | 24.72 | $24.55 | 813 |
| 2024-10-18 | 24.74 | $24.95 | — |
| 2024-10-17 | 24.72 | $24.95 | 218 |
| 2024-10-16 | 24.70 | $24.92 | 7807 |
| 2024-10-15 | 24.67 | $24.52 | 505 |
| 2024-10-14 | 24.69 | $24.50 | 2404 |
| 2024-10-11 | 24.71 | $24.63 | 2337 |
| 2024-10-10 | 24.72 | $25.00 | 1000 |
| 2024-10-09 | 24.69 | $25.01 | 6700 |
| 2024-10-08 | 24.65 | $24.85 | 1800 |
| 2024-10-07 | 24.63 | $25.01 | 1000 |
| 2024-10-04 | 24.59 | $25.28 | 300 |
| 2024-10-03 | 24.52 | $25.18 | 1221 |
| 2024-10-02 | 24.45 | $25.00 | 404 |
| 2024-10-01 | 24.39 | $25.06 | 2849 |
| 2024-09-30 | 24.32 | $25.34 | 2603 |
| 2024-09-27 | 24.21 | $24.22 | — |
| 2024-09-26 | 24.21 | $24.22 | 1429 |
| 2024-09-25 | 24.21 | $25.10 | 2200 |
| 2024-09-24 | 24.12 | $25.23 | 6700 |
| 2024-09-23 | 24.00 | $24.74 | 2603 |
| 2024-09-20 | 23.92 | $24.74 | 2022 |
| 2024-09-19 | 23.84 | $24.59 | 2300 |
| 2024-09-18 | 23.76 | $24.38 | 4900 |
| 2024-09-17 | 23.69 | $23.75 | 2200 |
| 2024-09-16 | 23.68 | $23.96 | 402 |
| 2024-09-13 | 23.66 | $23.70 | — |
| 2024-09-12 | 23.65 | $23.70 | 1000 |
| 2024-09-11 | 23.65 | $23.34 | 700 |
| 2024-09-10 | 23.68 | $23.99 | 600 |
| 2024-09-09 | 23.65 | $24.13 | 1728 |
| 2024-09-06 | 23.59 | $24.35 | 2500 |
| 2024-09-05 | 23.52 | $24.50 | 900 |
| 2024-09-04 | 23.41 | $23.78 | 2800 |
| 2024-09-03 | 23.37 | $24.00 | 1300 |
| 2024-08-30 | 23.31 | $23.70 | 3603 |
| 2024-08-29 | 23.27 | $24.68 | 10413 |
| 2024-08-28 | 23.12 | $23.69 | 1400 |
| 2024-08-27 | 23.06 | $23.64 | 1914 |
| 2024-08-26 | 22.99 | $23.35 | 8200 |
| 2024-08-23 | 22.96 | $23.20 | 300 |
| 2024-08-22 | 22.93 | $23.15 | 4424 |
| 2024-08-21 | 22.91 | $23.20 | 3200 |
| 2024-08-20 | 22.88 | $22.93 | 3900 |
| 2024-08-19 | 22.87 | $22.94 | 1905 |
| 2024-08-16 | 22.87 | $22.69 | 7519 |
| 2024-08-15 | 22.88 | $23.20 | 6300 |
| 2024-08-14 | 22.85 | $22.90 | 614 |
| 2024-08-13 | 22.85 | $22.83 | 5600 |
| 2024-08-12 | 22.85 | $22.94 | 400 |
| 2024-08-09 | 22.84 | $22.77 | — |
| 2024-08-08 | 22.84 | $22.77 | 2201 |
| 2024-08-07 | 22.85 | $22.72 | 511 |
| 2024-08-06 | 22.87 | $22.56 | 5800 |
| 2024-08-05 | 22.90 | $23.29 | 4300 |
| 2024-08-02 | 22.86 | $23.32 | 1400 |
| 2024-08-01 | 22.81 | $23.40 | 5100 |
| 2024-07-31 | 22.75 | $23.25 | 1537 |
| 2024-07-30 | 22.69 | $23.25 | 6303 |
| 2024-07-29 | 22.63 | $22.87 | 8134 |
| 2024-07-26 | 22.61 | $22.89 | 15100 |
| 2024-07-25 | 22.58 | $22.76 | 3814 |
| 2024-07-24 | 22.56 | $22.67 | 3545 |
| 2024-07-23 | 22.55 | $22.75 | 10647 |
| 2024-07-22 | 22.53 | $22.68 | 3000 |
| 2024-07-19 | 22.51 | $22.55 | 2800 |
| 2024-07-18 | 22.51 | $22.50 | 3323 |
| 2024-07-17 | 22.51 | $22.46 | 1827 |
| 2024-07-16 | 22.51 | $22.41 | 325 |
| 2024-07-15 | 22.52 | $22.20 | 515 |
| 2024-07-12 | 22.56 | $21.95 | 2028 |
| 2024-07-11 | 22.62 | $22.40 | 1300 |
| 2024-07-10 | 22.64 | $22.45 | 206 |
| 2024-07-09 | 22.66 | $22.50 | 3100 |
| 2024-07-08 | 22.68 | $22.47 | — |
| 2024-07-05 | 22.70 | $22.47 | 1320 |
| 2024-07-03 | 22.73 | $22.47 | 1046 |
| 2024-07-02 | 22.76 | $22.28 | 526 |
| 2024-07-01 | 22.81 | $22.65 | 2000 |
| 2024-06-28 | 22.82 | $22.76 | 500 |
| 2024-06-27 | 22.83 | $22.66 | 616 |
| 2024-06-26 | 22.85 | $22.64 | 702 |
| 2024-06-25 | 22.87 | $23.00 | — |
| 2024-06-24 | 22.85 | $23.00 | — |
| 2024-06-21 | 22.84 | $23.00 | 1300 |
| 2024-06-20 | 22.82 | $23.10 | — |
| 2024-06-18 | 22.79 | $23.10 | 400 |
| 2024-06-17 | 22.76 | $23.00 | 202 |
| 2024-06-14 | 22.73 | $22.36 | 2532 |
| 2024-06-13 | 22.77 | $22.80 | — |
| 2024-06-12 | 22.77 | $22.80 | — |
| 2024-06-11 | 22.77 | $22.80 | — |
| 2024-06-10 | 22.76 | $22.80 | — |
| 2024-06-07 | 22.76 | $22.80 | — |
| 2024-06-06 | 22.76 | $22.80 | 1218 |
| 2024-06-05 | 22.75 | $23.29 | 1000 |
| 2024-06-04 | 22.70 | $23.37 | 500 |
| 2024-06-03 | 22.62 | $23.50 | 400 |
| 2024-05-31 | 22.53 | $23.21 | 408 |
| 2024-05-30 | 22.46 | $22.31 | 403 |
| 2024-05-29 | 22.48 | $22.50 | 1603 |
| 2024-05-28 | 22.47 | $22.53 | 722 |
| 2024-05-24 | 22.47 | $22.50 | 1900 |
| 2024-05-23 | 22.46 | $22.90 | 500 |
| 2024-05-22 | 22.42 | $23.00 | 2800 |
| 2024-05-21 | 22.36 | $21.96 | 4816 |
| 2024-05-20 | 22.40 | $21.73 | 3211 |
| 2024-05-17 | 22.47 | $21.92 | 2226 |
| 2024-05-16 | 22.53 | $21.73 | 2806 |
| 2024-05-15 | 22.61 | $21.96 | — |
| 2024-05-14 | 22.68 | $21.96 | 200 |
| 2024-05-13 | 22.76 | $22.34 | — |
| 2024-05-10 | 22.80 | $22.34 | 3513 |
| 2024-05-09 | 22.85 | $21.75 | — |
| 2024-05-08 | 22.96 | $21.75 | 1704 |
| 2024-05-07 | 23.09 | $21.99 | 19018 |
| 2024-05-06 | 23.21 | $23.07 | 2033 |
| 2024-05-03 | 23.22 | $22.65 | 5200 |
| 2024-05-02 | 23.28 | $23.10 | 1900 |
| 2024-05-01 | 23.30 | $23.37 | — |
| 2024-04-30 | 23.29 | $23.37 | — |
| 2024-04-29 | 23.29 | $23.37 | 204 |
| 2024-04-26 | 23.28 | $23.39 | 804 |
| 2024-04-25 | 23.27 | $23.11 | 210 |
| 2024-04-24 | 23.28 | $23.30 | 4100 |
| 2024-04-23 | 23.28 | $22.85 | — |
| 2024-04-22 | 23.33 | $22.85 | — |
| 2024-04-19 | 23.38 | $22.85 | 2015 |
| 2024-04-18 | 23.43 | $23.50 | 300 |
| 2024-04-17 | 23.42 | $23.50 | 1409 |
| 2024-04-16 | 23.42 | $22.82 | 700 |
| 2024-04-15 | 23.48 | $22.99 | 3017 |
| 2024-04-12 | 23.53 | $23.46 | — |
| 2024-04-11 | 23.54 | $23.46 | 2600 |
| 2024-04-10 | 23.54 | $23.96 | 200 |
| 2024-04-09 | 23.50 | $23.80 | 107 |
| 2024-04-08 | 23.47 | $23.50 | 200 |
| 2024-04-05 | 23.47 | $23.10 | 1600 |
| 2024-04-04 | 23.50 | $23.93 | 3200 |
| 2024-04-03 | 23.46 | $22.80 | 3300 |
| 2024-04-02 | 23.53 | $24.04 | — |
| 2024-04-01 | 23.48 | $24.04 | 2600 |
| 2024-03-28 | 23.42 | $24.00 | 2400 |
| 2024-03-27 | 23.35 | $24.23 | 400 |
| 2024-03-26 | 23.26 | $23.91 | 1542 |
| 2024-03-25 | 23.19 | $23.57 | 1200 |
| 2024-03-22 | 23.15 | $24.11 | 134 |
| 2024-03-21 | 23.05 | $23.18 | 500 |
| 2024-03-20 | 23.04 | $23.20 | — |
| 2024-03-19 | 23.02 | $23.20 | 7200 |
| 2024-03-18 | 23.01 | $23.50 | 648 |
| 2024-03-15 | 22.95 | $23.50 | 3222 |
| 2024-03-14 | 22.90 | $23.08 | 1912 |
| 2024-03-13 | 22.88 | $24.00 | 1636 |
| 2024-03-12 | 22.76 | $23.50 | 1027 |
| 2024-03-11 | 22.68 | $23.80 | 1200 |
| 2024-03-08 | 22.56 | $22.85 | 1300 |
| 2024-03-07 | 22.53 | $22.60 | 3006 |
| 2024-03-06 | 22.53 | $22.57 | 3702 |
| 2024-03-05 | 22.52 | $22.57 | 3235 |
| 2024-03-04 | 22.52 | $22.55 | 300 |
| 2024-03-01 | 22.51 | $22.42 | 3007 |
| 2024-02-29 | 22.52 | $22.70 | 600 |
| 2024-02-28 | 22.50 | $22.65 | 6914 |
| 2024-02-27 | 22.49 | $22.72 | 1100 |
| 2024-02-26 | 22.46 | $22.57 | 2120 |
| 2024-02-23 | 22.45 | $22.50 | 4200 |
| 2024-02-22 | 22.45 | $22.59 | — |
| 2024-02-21 | 22.43 | $22.59 | 1800 |
| 2024-02-20 | 22.42 | $22.49 | 2300 |
| 2024-02-16 | 22.41 | $22.40 | 821 |
| 2024-02-15 | 22.41 | $22.50 | 2821 |
| 2024-02-14 | 22.40 | $22.65 | — |
| 2024-02-13 | 22.37 | $22.65 | 500 |
| 2024-02-12 | 22.34 | $22.65 | 7034 |
| 2024-02-09 | 22.31 | $22.52 | 1200 |
| 2024-02-08 | 22.29 | $22.20 | 300 |
| 2024-02-07 | 22.30 | $22.55 | — |
| 2024-02-06 | 22.27 | $22.55 | 2015 |
| 2024-02-05 | 22.24 | $22.50 | 3500 |
| 2024-02-02 | 22.22 | $22.40 | — |
| 2024-02-01 | 22.20 | $22.40 | 3600 |
| 2024-01-31 | 22.18 | $22.72 | 1438 |
| 2024-01-30 | 22.12 | $22.68 | 1200 |
| 2024-01-29 | 22.06 | $22.50 | 3103 |
| 2024-01-26 | 22.02 | $22.55 | 4736 |
| 2024-01-25 | 21.96 | $22.30 | 827 |
| 2024-01-24 | 21.92 | $22.40 | 7212 |
| 2024-01-23 | 21.87 | $21.91 | 2923 |
| 2024-01-22 | 21.87 | $22.25 | 801 |
| 2024-01-19 | 21.83 | $22.25 | 2033 |
| 2024-01-18 | 21.78 | $22.32 | 1901 |
| 2024-01-17 | 21.73 | $22.02 | 4800 |
| 2024-01-16 | 21.70 | $21.75 | 2712 |
| 2024-01-12 | 21.69 | $21.73 | 7100 |
| 2024-01-11 | 21.69 | $21.73 | 1602 |
| 2024-01-10 | 21.68 | $21.59 | 1800 |
| 2024-01-09 | 21.69 | $21.65 | 1000 |
| 2024-01-08 | 21.70 | $21.74 | 3200 |
| 2024-01-05 | 21.69 | $21.74 | 4500 |
| 2024-01-04 | 21.69 | $21.75 | 7800 |
| 2024-01-03 | 21.68 | $21.75 | 6700 |
| 2024-01-02 | 21.67 | $21.45 | 10130 |
| 2023-12-29 | 21.70 | $21.73 | 6017 |
| 2023-12-28 | 21.69 | $21.69 | 6100 |
| 2023-12-27 | 21.69 | $21.74 | 1119 |
| 2023-12-26 | 21.69 | $21.71 | 2140 |
| 2023-12-22 | 21.69 | $21.66 | 4200 |
| 2023-12-21 | 21.69 | $21.72 | 6000 |
| 2023-12-20 | 21.69 | $21.68 | 12500 |
| 2023-12-19 | 21.69 | $21.75 | 3009 |
| 2023-12-18 | 21.68 | $21.75 | 2046 |
| 2023-12-15 | 21.67 | $21.75 | 11910 |
| 2023-12-14 | 21.66 | $21.55 | 12443 |
| 2023-12-13 | 21.68 | $21.15 | 4500 |
| 2023-12-12 | 21.73 | $21.15 | 1513 |
| 2023-12-11 | 21.79 | $21.01 | 3618 |
| 2023-12-08 | 21.88 | $21.48 | 1409 |
| 2023-12-07 | 21.92 | $21.75 | 3421 |
| 2023-12-06 | 21.93 | $21.85 | 1533 |
| 2023-12-05 | 21.94 | $22.00 | 4700 |
| 2023-12-04 | 21.94 | $22.10 | 700 |
| 2023-12-01 | 21.92 | $22.55 | 300 |
| 2023-11-30 | 21.85 | $22.25 | 200 |
| 2023-11-29 | 21.81 | $22.25 | 300 |
| 2023-11-28 | 21.77 | $21.85 | 300 |
| 2023-11-27 | 21.76 | $21.85 | 205 |
| 2023-11-24 | 21.75 | $21.97 | 800 |
| 2023-11-22 | 21.73 | $22.25 | 500 |
| 2023-11-21 | 21.67 | $22.27 | 800 |
| 2023-11-20 | 21.61 | $22.50 | 800 |
| 2023-11-17 | 21.51 | $21.35 | 444 |
| 2023-11-16 | 21.53 | $21.10 | 2500 |
| 2023-11-15 | 21.58 | $21.55 | 7000 |
| 2023-11-14 | 21.58 | $22.50 | 150 |
| 2023-11-13 | 21.48 | $22.50 | 1937 |
| 2023-11-10 | 21.37 | $22.50 | 3400 |
| 2023-11-09 | 21.25 | $21.50 | 300 |
| 2023-11-08 | 21.23 | $21.25 | 2100 |
| 2023-11-07 | 21.23 | $21.29 | 1912 |
| 2023-11-06 | 21.22 | $21.35 | 100 |
| 2023-11-03 | 21.21 | $21.35 | 4749 |
| 2023-11-02 | 21.19 | $20.60 | 2523 |
| 2023-11-01 | 21.25 | $20.00 | 1846 |
| 2023-10-31 | 21.39 | $20.30 | 8600 |
| 2023-10-30 | 21.50 | $20.63 | 1019 |
| 2023-10-27 | 21.59 | $20.45 | — |
| 2023-10-26 | 21.71 | $20.45 | 2501 |
| 2023-10-25 | 21.84 | $20.80 | 3500 |
| 2023-10-24 | 21.95 | $21.10 | — |
| 2023-10-23 | 22.04 | $21.10 | 150 |
| 2023-10-20 | 22.14 | $21.10 | 175 |
| 2023-10-19 | 22.25 | $21.10 | 400 |
| 2023-10-18 | 22.37 | $21.48 | 187 |
| 2023-10-17 | 22.47 | $21.48 | 2406 |
| 2023-10-16 | 22.57 | $22.25 | 193 |
| 2023-10-13 | 22.61 | $22.25 | 4900 |
| 2023-10-12 | 22.64 | $22.41 | 400 |
| 2023-10-11 | 22.67 | $22.40 | 639 |
| 2023-10-10 | 22.70 | $22.34 | 196 |
| 2023-10-09 | 22.73 | $22.34 | 200 |
| 2023-10-06 | 22.78 | $22.34 | 150 |
| 2023-10-05 | 22.82 | $22.34 | 2705 |
| 2023-10-04 | 22.87 | $22.78 | 3600 |
| 2023-10-03 | 22.88 | $22.31 | 3300 |
| 2023-10-02 | 22.94 | $23.49 | 500 |
| 2023-09-29 | 22.88 | $23.50 | 4800 |
| 2023-09-28 | 22.82 | $23.23 | 1400 |
| 2023-09-27 | 22.78 | $23.23 | 125 |
| 2023-09-26 | 22.73 | $23.23 | 300 |
| 2023-09-25 | 22.68 | $22.62 | 805 |
| 2023-09-22 | 22.68 | $23.24 | 700 |
| 2023-09-21 | 22.62 | $22.93 | 224 |
| 2023-09-20 | 22.59 | $22.98 | 1200 |
| 2023-09-19 | 22.55 | $22.95 | 712 |
| 2023-09-18 | 22.51 | $22.60 | 200 |
| 2023-09-15 | 22.50 | $22.75 | 112 |
| 2023-09-14 | 22.47 | $22.75 | 300 |
| 2023-09-13 | 22.44 | $22.25 | 2700 |
| 2023-09-12 | 22.46 | $22.25 | 2300 |
| 2023-09-11 | 22.49 | $22.48 | 213 |
| 2023-09-08 | 22.49 | $22.52 | 310 |
| 2023-09-07 | 22.48 | $22.53 | 100 |
| 2023-09-06 | 22.48 | $22.25 | 1020 |
| 2023-09-05 | 22.50 | $22.50 | 735 |
| 2023-09-01 | 22.50 | $22.97 | 106 |
| 2023-08-31 | 22.45 | $22.97 | 800 |
| 2023-08-30 | 22.40 | $22.75 | 225 |
| 2023-08-29 | 22.36 | $22.51 | 100 |
| 2023-08-28 | 22.35 | $22.51 | 100 |
| 2023-08-25 | 22.33 | $22.51 | 512 |
| 2023-08-24 | 22.31 | $22.50 | 1000 |
| 2023-08-23 | 22.29 | $22.65 | 600 |
| 2023-08-22 | 22.25 | $22.31 | 1402 |
| 2023-08-21 | 22.24 | $22.60 | 100 |
| 2023-08-18 | 22.21 | $22.60 | 318 |
| 2023-08-17 | 22.17 | $22.60 | 5343 |
| 2023-08-16 | 22.12 | $22.50 | 1541 |
| 2023-08-15 | 22.08 | $22.40 | 1502 |
| 2023-08-14 | 22.05 | $22.23 | 2707 |
| 2023-08-11 | 22.03 | $22.39 | 1537 |
| 2023-08-10 | 21.99 | $22.07 | 100 |
| 2023-08-09 | 21.98 | $22.07 | 1201 |
| 2023-08-08 | 21.97 | $22.06 | 1512 |
| 2023-08-07 | 21.96 | $22.50 | 2500 |
| 2023-08-04 | 21.91 | $22.50 | 100 |
| 2023-08-03 | 21.84 | $22.50 | 100 |
| 2023-08-02 | 21.77 | $22.50 | 5600 |
| 2023-08-01 | 21.70 | $22.24 | 300 |
| 2023-07-31 | 21.64 | $21.90 | 1423 |
| 2023-07-28 | 21.61 | $21.90 | 4710 |
| 2023-07-27 | 21.58 | $21.85 | 300 |
| 2023-07-26 | 21.55 | $21.80 | 11900 |
| 2023-07-25 | 21.53 | $21.83 | 3800 |
| 2023-07-24 | 21.50 | $21.57 | 1828 |
| 2023-07-21 | 21.49 | $21.80 | 1600 |
| 2023-07-20 | 21.46 | $21.95 | 9929 |
| 2023-07-19 | 21.40 | $21.55 | 800 |
| 2023-07-18 | 21.39 | $21.25 | 2800 |
| 2023-07-17 | 21.40 | $21.50 | 900 |
| 2023-07-14 | 21.39 | $21.50 | 3000 |
| 2023-07-13 | 21.38 | $21.55 | 2200 |
| 2023-07-12 | 21.36 | $21.35 | 3800 |
| 2023-07-11 | 21.36 | $21.52 | 201 |
| 2023-07-10 | 21.35 | $21.45 | 1200 |
| 2023-07-07 | 21.34 | $21.10 | 200 |
| 2023-07-06 | 21.36 | $21.10 | 2100 |
| 2023-07-05 | 21.39 | $21.66 | 1300 |
| 2023-07-03 | 21.36 | $21.75 | 1100 |
| 2023-06-30 | 21.32 | $21.79 | 100 |
| 2023-06-29 | 21.27 | $21.71 | 11200 |
| 2023-06-28 | 21.22 | $21.50 | 511 |
| 2023-06-27 | 21.19 | $21.45 | 910 |
| 2023-06-26 | 21.17 | $21.45 | 1800 |
| 2023-06-23 | 21.14 | $21.25 | 5300 |
| 2023-06-22 | 21.13 | $21.25 | 1700 |
| 2023-06-21 | 21.11 | $21.25 | 4400 |
| 2023-06-20 | 21.10 | $21.00 | 8529 |
| 2023-06-16 | 21.11 | $21.47 | 1300 |
| 2023-06-15 | 21.07 | $21.25 | 3818 |
| 2023-06-14 | 21.05 | $21.44 | 1537 |
| 2023-06-13 | 21.01 | $21.00 | 1412 |
| 2023-06-12 | 21.01 | $21.46 | 1800 |
| 2023-06-09 | 20.96 | $21.50 | 2900 |
| 2023-06-08 | 20.91 | $21.40 | 1600 |
| 2023-06-07 | 20.86 | $21.45 | 833 |
| 2023-06-06 | 20.79 | $21.45 | 5400 |
| 2023-06-05 | 20.72 | $21.50 | 4545 |
| 2023-06-02 | 20.64 | $21.18 | 8622 |
| 2023-06-01 | 20.58 | $21.01 | 2008 |
| 2023-05-31 | 20.54 | $21.00 | 4000 |
| 2023-05-30 | 20.49 | $20.93 | 3225 |
| 2023-05-26 | 20.45 | $20.75 | 5800 |
| 2023-05-25 | 20.41 | $20.79 | 1925 |
| 2023-05-24 | 20.37 | $20.50 | 7600 |
| 2023-05-23 | 20.36 | $20.75 | 808 |
| 2023-05-22 | 20.32 | $20.70 | 250 |
| 2023-05-19 | 20.28 | $20.70 | 1700 |
| 2023-05-18 | 20.23 | $20.27 | 2138 |
| 2023-05-17 | 20.23 | $20.00 | 8300 |
| 2023-05-16 | 20.26 | $19.75 | 14300 |
| 2023-05-15 | 20.31 | $19.51 | 5947 |
| 2023-05-12 | 20.39 | $19.01 | 2700 |
| 2023-05-11 | 20.54 | $19.00 | 1940 |
| 2023-05-10 | 20.70 | $19.19 | 8120 |
| 2023-05-09 | 20.86 | $18.72 | 29825 |
| 2023-05-08 | 21.08 | $18.71 | 5412 |
| 2023-05-05 | 21.33 | $18.39 | 14500 |
| 2023-05-04 | 21.64 | $18.33 | 13800 |
| 2023-05-03 | 21.99 | $20.00 | 31416 |
| 2023-05-02 | 22.20 | $21.90 | 9626 |
| 2023-05-01 | 22.23 | $22.15 | 5400 |
| 2023-04-28 | 22.24 | $22.34 | 407 |
| 2023-04-27 | 22.23 | $22.34 | 3200 |
| 2023-04-26 | 22.22 | $22.25 | 2600 |
| 2023-04-25 | 22.22 | $22.15 | 3333 |
| 2023-04-24 | 22.23 | $22.31 | 1204 |
| 2023-04-21 | 22.22 | $22.17 | 2202 |
| 2023-04-20 | 22.22 | $22.25 | 4833 |
| 2023-04-19 | 22.22 | $22.20 | 1526 |
| 2023-04-18 | 22.22 | $22.05 | 10500 |
| 2023-04-17 | 22.24 | $21.90 | 275 |
| 2023-04-14 | 22.28 | $21.90 | 302 |
| 2023-04-13 | 22.32 | $21.75 | 414 |
| 2023-04-12 | 22.38 | $22.01 | 2720 |
| 2023-04-11 | 22.41 | $22.39 | 3700 |
| 2023-04-10 | 22.42 | $22.15 | 1126 |
| 2023-04-06 | 22.44 | $22.10 | 644 |
| 2023-04-05 | 22.48 | $22.40 | 3320 |
| 2023-04-04 | 22.49 | $22.39 | 2414 |
| 2023-04-03 | 22.50 | $22.00 | 2020 |
| 2023-03-31 | 22.55 | $22.00 | 1829 |
| 2023-03-30 | 22.61 | $22.00 | 14800 |
| 2023-03-29 | 22.67 | $21.03 | 3900 |
| 2023-03-28 | 22.85 | $21.00 | 6437 |
| 2023-03-27 | 23.04 | $20.51 | 21100 |
| 2023-03-24 | 23.31 | $20.44 | 5800 |
| 2023-03-23 | 23.61 | $20.50 | 18600 |
| 2023-03-22 | 23.94 | $20.10 | 32004 |
| 2023-03-21 | 24.34 | $19.90 | 72500 |
| 2023-03-20 | 24.81 | $20.50 | 13347 |
| 2023-03-17 | 25.26 | $24.13 | 300 |
| 2023-03-16 | 25.38 | $24.13 | 700 |
| 2023-03-15 | 25.51 | $24.65 | 2341 |
| 2023-03-14 | 25.60 | $24.50 | 600 |
| 2023-03-13 | 25.72 | $24.75 | 7523 |
| 2023-03-10 | 25.82 | $24.44 | 2600 |
| 2023-03-09 | 25.97 | $25.45 | 9800 |
| 2023-03-08 | 26.02 | $26.00 | 100 |
| 2023-03-07 | 26.03 | $26.00 | — |
| 2023-03-06 | 26.03 | $26.00 | — |
| 2023-03-03 | 26.03 | $26.00 | — |
| 2023-03-02 | 26.03 | $26.00 | 700 |
| 2023-03-01 | 26.04 | $25.88 | 700 |
| 2023-02-28 | 26.05 | $26.30 | 300 |
| 2023-02-27 | 26.03 | $25.76 | — |
| 2023-02-24 | 26.06 | $25.76 | 200 |
| 2023-02-23 | 26.09 | $25.75 | 2225 |
| 2023-02-22 | 26.12 | $26.15 | 316 |
| 2023-02-21 | 26.12 | $26.38 | 200 |
| 2023-02-17 | 26.09 | $25.70 | — |
| 2023-02-16 | 26.14 | $25.70 | 800 |
| 2023-02-15 | 26.18 | $26.06 | — |
| 2023-02-14 | 26.19 | $26.06 | 1102 |
| 2023-02-13 | 26.21 | $26.26 | 540 |
| 2023-02-10 | 26.20 | $26.25 | 327 |
| 2023-02-09 | 26.20 | $26.25 | — |
| 2023-02-08 | 26.19 | $26.25 | 506 |
| 2023-02-07 | 26.19 | $26.22 | 719 |
| 2023-02-06 | 26.18 | $26.30 | 1400 |
| 2023-02-03 | 26.17 | $27.97 | 1009 |
| 2023-02-02 | 25.98 | $26.43 | 1200 |
| 2023-02-01 | 25.93 | $26.12 | 4100 |
| 2023-01-31 | 25.91 | $26.00 | 5730 |
| 2023-01-30 | 25.91 | $25.82 | 906 |
| 2023-01-27 | 25.92 | $26.00 | 1100 |
| 2023-01-26 | 25.91 | $25.80 | 405 |
| 2023-01-25 | 25.92 | $26.28 | — |
| 2023-01-24 | 25.88 | $26.28 | 1200 |
| 2023-01-23 | 25.84 | $25.75 | — |
| 2023-01-20 | 25.85 | $25.75 | 504 |
| 2023-01-19 | 25.86 | $26.30 | — |
| 2023-01-18 | 25.81 | $26.30 | — |
| 2023-01-17 | 25.76 | $26.30 | 549 |
| 2023-01-13 | 25.70 | $25.39 | 3600 |
| 2023-01-12 | 25.73 | $26.66 | 2700 |
| 2023-01-11 | 25.64 | $26.00 | 512 |
| 2023-01-10 | 25.60 | $26.00 | 400 |
| 2023-01-09 | 25.55 | $26.00 | 1325 |
| 2023-01-06 | 25.51 | $25.80 | 2310 |
| 2023-01-05 | 25.48 | $25.40 | 600 |
| 2023-01-04 | 25.49 | $25.55 | — |
| 2023-01-03 | 25.48 | $25.55 | 400 |
| 2022-12-30 | 25.47 | $25.55 | 800 |
| 2022-12-29 | 25.46 | $25.45 | — |
| 2022-12-28 | 25.46 | $25.45 | 3120 |
| 2022-12-27 | 25.47 | $25.45 | 400 |
| 2022-12-23 | 25.47 | $25.47 | — |
| 2022-12-22 | 25.47 | $25.47 | 1300 |
| 2022-12-21 | 25.47 | $25.45 | 208 |
| 2022-12-20 | 25.47 | $25.45 | — |
| 2022-12-19 | 25.47 | $25.45 | 1900 |
| 2022-12-16 | 25.47 | $25.60 | 200 |
| 2022-12-15 | 25.46 | $25.59 | 800 |
| 2022-12-14 | 25.45 | $25.48 | 1300 |
| 2022-12-13 | 25.44 | $25.45 | — |
| 2022-12-12 | 25.44 | $25.45 | 1202 |
| 2022-12-09 | 25.44 | $25.46 | 200 |
| 2022-12-08 | 25.44 | $25.45 | 2519 |
| 2022-12-07 | 25.44 | $25.40 | 600 |
| 2022-12-06 | 25.44 | $25.20 | 5911 |
| 2022-12-05 | 25.47 | $25.55 | 1800 |
| 2022-12-02 | 25.46 | $25.40 | 700 |
| 2022-12-01 | 25.46 | $25.40 | 4526 |
| 2022-11-30 | 25.47 | $25.60 | 219 |
| 2022-11-29 | 25.46 | $25.60 | 931 |
| 2022-11-28 | 25.44 | $25.40 | 500 |
| 2022-11-25 | 25.45 | $25.20 | — |
| 2022-11-23 | 25.47 | $25.20 | 125 |
| 2022-11-22 | 25.50 | $25.85 | 1301 |
| 2022-11-21 | 25.46 | $25.70 | 100 |
| 2022-11-18 | 25.44 | $25.70 | 150 |
| 2022-11-17 | 25.41 | $25.70 | 512 |
| 2022-11-16 | 25.38 | $25.71 | 3600 |
| 2022-11-15 | 25.35 | $25.99 | 200 |
| 2022-11-14 | 25.28 | $25.99 | 500 |
| 2022-11-11 | 25.20 | $25.86 | 1400 |
| 2022-11-10 | 25.13 | $25.50 | 600 |
| 2022-11-09 | 25.09 | $25.00 | 8200 |
| 2022-11-08 | 25.10 | $25.15 | 6205 |
| 2022-11-07 | 25.10 | $25.00 | 2111 |
| 2022-11-04 | 25.11 | $25.00 | 2028 |
| 2022-11-03 | 25.12 | $25.01 | 5925 |
| 2022-11-02 | 25.13 | $25.25 | 624 |
| 2022-11-01 | 25.12 | $25.00 | 2700 |
| 2022-10-31 | 25.13 | $24.95 | 502 |
| 2022-10-28 | 25.15 | $24.93 | 6700 |
| 2022-10-27 | 25.18 | $25.00 | 7102 |
| 2022-10-26 | 25.20 | $25.00 | 20612 |
| 2022-10-25 | 25.22 | $25.00 | 4700 |
| 2022-10-24 | 25.24 | $24.95 | 150 |
| 2022-10-21 | 25.27 | $24.95 | 6100 |
| 2022-10-20 | 25.30 | $24.99 | 21412 |
| 2022-10-19 | 25.34 | $25.05 | 6423 |
| 2022-10-18 | 25.37 | $25.05 | 125 |
| 2022-10-17 | 25.40 | $25.05 | 800 |
| 2022-10-14 | 25.44 | $24.95 | 100 |
| 2022-10-13 | 25.49 | $24.95 | 7907 |
| 2022-10-12 | 25.54 | $25.37 | 800 |
| 2022-10-11 | 25.56 | $24.95 | 10100 |
| 2022-10-10 | 25.63 | $25.30 | 4130 |
| 2022-10-07 | 25.66 | $26.15 | 1814 |
| 2022-10-06 | 25.61 | $25.30 | 600 |
| 2022-10-05 | 25.64 | $25.31 | — |
| 2022-10-04 | 25.68 | $25.31 | 1003 |
| 2022-10-03 | 25.71 | $26.22 | 1100 |
| 2022-09-30 | 25.66 | $25.30 | — |
| 2022-09-29 | 25.70 | $25.30 | — |
| 2022-09-28 | 25.74 | $25.30 | 4126 |
| 2022-09-27 | 25.79 | $25.64 | 300 |
| 2022-09-26 | 25.80 | $26.22 | 300 |
| 2022-09-23 | 25.76 | $25.55 | — |
| 2022-09-22 | 25.78 | $25.55 | 3304 |
| 2022-09-21 | 25.80 | $25.55 | 600 |
| 2022-09-20 | 25.83 | $25.86 | — |
| 2022-09-19 | 25.83 | $25.86 | 11106 |
| 2022-09-16 | 25.82 | $25.70 | 1742 |
| 2022-09-15 | 25.84 | $25.94 | 200 |
| 2022-09-14 | 25.83 | $25.63 | 1200 |
| 2022-09-13 | 25.85 | $25.72 | 110 |
| 2022-09-12 | 25.86 | $25.71 | 1100 |
| 2022-09-09 | 25.88 | $25.66 | 1316 |
| 2022-09-08 | 25.90 | $25.73 | — |
| 2022-09-07 | 25.92 | $25.73 | — |
| 2022-09-06 | 25.94 | $25.73 | 1000 |
| 2022-09-02 | 25.96 | $25.60 | 2240 |
| 2022-09-01 | 26.00 | $25.85 | 1523 |
| 2022-08-31 | 26.01 | $26.10 | — |
| 2022-08-30 | 26.00 | $26.10 | — |
| 2022-08-29 | 25.99 | $26.10 | 601 |
| 2022-08-26 | 25.98 | $25.86 | 5600 |
| 2022-08-25 | 25.99 | $26.00 | — |
| 2022-08-24 | 25.99 | $26.00 | 300 |
| 2022-08-23 | 25.99 | $26.00 | 1700 |
| 2022-08-22 | 25.99 | $26.00 | 300 |
| 2022-08-19 | 25.99 | $25.90 | 1100 |
| 2022-08-18 | 26.00 | $25.90 | 108 |
| 2022-08-17 | 26.01 | $26.00 | 2100 |
| 2022-08-16 | 26.01 | $26.40 | 1100 |
| 2022-08-15 | 25.97 | $26.25 | — |
| 2022-08-12 | 25.94 | $26.25 | 403 |
| 2022-08-11 | 25.91 | $26.10 | 1100 |
| 2022-08-10 | 25.89 | $25.97 | 300 |
| 2022-08-09 | 25.88 | $25.97 | — |
| 2022-08-08 | 25.87 | $25.97 | — |
| 2022-08-05 | 25.86 | $25.97 | 200 |
| 2022-08-04 | 25.84 | $26.05 | 6200 |
| 2022-08-03 | 25.82 | $26.12 | 9300 |
| 2022-08-02 | 25.79 | $26.00 | 1030 |
| 2022-08-01 | 25.77 | $26.00 | 845 |
| 2022-07-29 | 25.74 | $26.00 | 4724 |
| 2022-07-28 | 25.72 | $26.10 | 1900 |
| 2022-07-27 | 25.68 | $25.70 | 400 |
| 2022-07-26 | 25.68 | $25.70 | 3000 |
| 2022-07-25 | 25.67 | $25.60 | 1009 |
| 2022-07-22 | 25.68 | $25.60 | 2500 |
| 2022-07-21 | 25.69 | $25.50 | — |
| 2022-07-20 | 25.71 | $25.50 | 600 |
| 2022-07-19 | 25.73 | $25.70 | — |
| 2022-07-18 | 25.73 | $25.70 | 1025 |
| 2022-07-15 | 25.74 | $25.50 | — |
| 2022-07-14 | 25.76 | $25.50 | — |
| 2022-07-13 | 25.79 | $25.50 | 3400 |
| 2022-07-12 | 25.82 | $25.80 | — |
| 2022-07-11 | 25.82 | $25.80 | 2100 |
| 2022-07-08 | 25.82 | $25.80 | 1429 |
| 2022-07-07 | 25.83 | $26.18 | — |
| 2022-07-06 | 25.79 | $26.18 | — |
| 2022-07-05 | 25.75 | $26.18 | 2600 |
| 2022-07-01 | 25.70 | $25.47 | — |
| 2022-06-30 | 25.73 | $25.47 | — |
| 2022-06-29 | 25.75 | $25.47 | 700 |
| 2022-06-28 | 25.78 | $25.67 | 1800 |
| 2022-06-27 | 25.80 | $25.49 | 131 |
| 2022-06-24 | 25.83 | $25.66 | — |
| 2022-06-23 | 25.85 | $25.66 | — |
| 2022-06-22 | 25.87 | $25.66 | 102 |
| 2022-06-21 | 25.89 | $25.75 | 2435 |
| 2022-06-17 | 25.90 | $25.69 | — |
| 2022-06-16 | 25.92 | $25.69 | 237 |
| 2022-06-15 | 25.95 | $25.75 | 915 |
| 2022-06-14 | 25.97 | $25.89 | — |
| 2022-06-13 | 25.98 | $25.89 | 4339 |
| 2022-06-10 | 25.99 | $26.20 | 3000 |
| 2022-06-09 | 25.97 | $26.19 | 402 |
| 2022-06-08 | 25.94 | $26.19 | 4001 |
| 2022-06-07 | 25.92 | $25.75 | 1000 |
| 2022-06-06 | 25.93 | $25.76 | 1701 |
| 2022-06-03 | 25.95 | $25.90 | 800 |
| 2022-06-02 | 25.96 | $26.00 | 930 |
| 2022-06-01 | 25.95 | $26.00 | 749 |
| 2022-05-31 | 25.95 | $26.00 | 1110 |
| 2022-05-27 | 25.94 | $25.75 | — |
| 2022-05-26 | 25.96 | $25.75 | 4117 |
| 2022-05-25 | 25.99 | $25.40 | 11433 |
| 2022-05-24 | 26.05 | $25.60 | 1605 |
| 2022-05-23 | 26.09 | $25.78 | 7300 |
| 2022-05-20 | 26.13 | $25.86 | 1100 |
| 2022-05-19 | 26.16 | $25.86 | 200 |
| 2022-05-18 | 26.19 | $26.25 | — |
| 2022-05-17 | 26.18 | $26.25 | 900 |
| 2022-05-16 | 26.17 | $26.05 | 2400 |
| 2022-05-13 | 26.19 | $26.04 | 618 |
| 2022-05-12 | 26.20 | $26.38 | 700 |
| 2022-05-11 | 26.18 | $26.03 | 1220 |
| 2022-05-10 | 26.20 | $26.50 | 900 |
| 2022-05-09 | 26.17 | $26.00 | 1100 |
| 2022-05-06 | 26.18 | $27.15 | 1310 |
| 2022-05-05 | 26.08 | $26.30 | 1800 |
| 2022-05-04 | 26.06 | $26.10 | 1000 |
| 2022-05-03 | 26.06 | $26.00 | 729 |
| 2022-05-02 | 26.06 | $26.10 | 2800 |
| 2022-04-29 | 26.06 | $26.28 | 500 |
| 2022-04-28 | 26.03 | $26.28 | 12700 |
| 2022-04-27 | 26.01 | $25.86 | 300 |
| 2022-04-26 | 26.02 | $26.00 | 2300 |
| 2022-04-25 | 26.03 | $25.99 | 1107 |
| 2022-04-22 | 26.03 | $25.95 | 734 |
| 2022-04-21 | 26.04 | $25.86 | 400 |
| 2022-04-20 | 26.06 | $26.00 | — |
| 2022-04-19 | 26.06 | $26.00 | 2400 |
| 2022-04-18 | 26.07 | $26.10 | 1332 |
| 2022-04-14 | 26.07 | $26.09 | 2100 |
| 2022-04-13 | 26.06 | $25.90 | 4635 |
| 2022-04-12 | 26.08 | $25.92 | 2000 |
| 2022-04-11 | 26.10 | $25.95 | — |
| 2022-04-08 | 26.11 | $25.95 | 1439 |
| 2022-04-07 | 26.13 | $26.30 | 3208 |
| 2022-04-06 | 26.11 | $26.41 | 3000 |
| 2022-04-05 | 26.08 | $26.21 | 8700 |
| 2022-04-04 | 26.07 | $26.15 | 2706 |
| 2022-04-01 | 26.06 | $26.00 | 2200 |
| 2022-03-31 | 26.06 | $26.10 | 4000 |
| 2022-03-30 | 26.06 | $26.04 | 4138 |
| 2022-03-29 | 26.06 | $26.05 | 1607 |
| 2022-03-28 | 26.06 | $25.99 | 136 |
| 2022-03-25 | 26.07 | $25.92 | 400 |
| 2022-03-24 | 26.09 | $25.85 | 6025 |
| 2022-03-23 | 26.11 | $26.10 | 4831 |
| 2022-03-22 | 26.11 | $26.00 | 6701 |
| 2022-03-21 | 26.13 | $26.02 | — |
| 2022-03-18 | 26.14 | $26.02 | 202 |
| 2022-03-17 | 26.15 | $26.25 | 2100 |
| 2022-03-16 | 26.14 | $26.25 | 6700 |
| 2022-03-15 | 26.13 | $25.99 | 2500 |
| 2022-03-14 | 26.14 | $25.90 | 8900 |
| 2022-03-11 | 26.17 | $25.92 | 5900 |
| 2022-03-10 | 26.19 | $26.03 | 1801 |
| 2022-03-09 | 26.21 | $25.93 | 1200 |
| 2022-03-08 | 26.24 | $25.71 | 1806 |
| 2022-03-07 | 26.30 | $25.57 | 3521 |
| 2022-03-04 | 26.37 | $26.23 | 1300 |
| 2022-03-03 | 26.39 | $25.65 | 4000 |
| 2022-03-02 | 26.46 | $25.50 | 2300 |
| 2022-03-01 | 26.57 | $26.50 | 500 |
| 2022-02-28 | 26.57 | $26.05 | 900 |
| 2022-02-25 | 26.63 | $25.88 | 1942 |
| 2022-02-24 | 26.71 | $26.39 | 1700 |
| 2022-02-23 | 26.74 | $25.85 | 3015 |
| 2022-02-22 | 26.83 | $25.86 | 2426 |
| 2022-02-18 | 26.93 | $26.25 | 1100 |
| 2022-02-17 | 27.01 | $26.16 | 436 |
| 2022-02-16 | 27.10 | $26.57 | 1300 |
| 2022-02-15 | 27.15 | $25.98 | 5411 |
| 2022-02-14 | 27.27 | $26.48 | 1400 |
| 2022-02-11 | 27.36 | $26.99 | 2043 |
| 2022-02-10 | 27.40 | $27.00 | 1100 |
| 2022-02-09 | 27.44 | $27.04 | 425 |
| 2022-02-08 | 27.48 | $27.03 | — |
| 2022-02-07 | 27.53 | $27.03 | 700 |
| 2022-02-04 | 27.58 | $27.50 | 2700 |
| 2022-02-03 | 27.59 | $27.50 | 7800 |
| 2022-02-02 | 27.60 | $27.31 | 629 |
| 2022-02-01 | 27.63 | $27.49 | 204 |
| 2022-01-31 | 27.64 | $27.75 | — |
| 2022-01-28 | 27.63 | $27.75 | 1300 |
| 2022-01-27 | 27.62 | $27.60 | 2518 |
| 2022-01-26 | 27.62 | $27.45 | — |
| 2022-01-25 | 27.64 | $27.45 | 4433 |
| 2022-01-24 | 27.66 | $28.09 | — |
| 2022-01-21 | 27.61 | $28.09 | 8400 |
| 2022-01-20 | 27.56 | $27.50 | 4503 |
| 2022-01-19 | 27.57 | $27.80 | 500 |
| 2022-01-18 | 27.55 | $27.50 | 744 |
| 2022-01-14 | 27.55 | $27.60 | 1715 |
| 2022-01-13 | 27.55 | $27.00 | 1100 |
| 2022-01-12 | 27.60 | $27.82 | — |
| 2022-01-11 | 27.58 | $27.82 | — |
| 2022-01-10 | 27.56 | $27.82 | 636 |
| 2022-01-07 | 27.53 | $27.40 | 2200 |
| 2022-01-06 | 27.54 | $27.95 | — |
| 2022-01-05 | 27.50 | $27.95 | — |
| 2022-01-04 | 27.45 | $27.95 | 4703 |
| 2022-01-03 | 27.40 | $27.50 | 1800 |
| 2021-12-31 | 27.39 | $27.25 | — |
| 2021-12-30 | 27.40 | $27.25 | 3534 |
| 2021-12-29 | 27.42 | $27.00 | 3502 |
| 2021-12-28 | 27.46 | $26.98 | 210 |
| 2021-12-27 | 27.51 | $26.85 | 2632 |
| 2021-12-23 | 27.58 | $26.93 | 949 |
| 2021-12-22 | 27.65 | $27.00 | 6621 |
| 2021-12-21 | 27.72 | $27.20 | — |
| 2021-12-20 | 27.77 | $27.20 | 1300 |
| 2021-12-17 | 27.83 | $27.25 | 3800 |
| 2021-12-16 | 27.90 | $27.32 | 2249 |
| 2021-12-15 | 27.96 | $27.27 | 2100 |
| 2021-12-14 | 28.03 | $27.85 | — |
| 2021-12-13 | 28.05 | $27.85 | — |
| 2021-12-10 | 28.07 | $27.85 | 3700 |
| 2021-12-09 | 28.09 | $27.82 | 12431 |
| 2021-12-08 | 28.12 | $28.21 | 2200 |
| 2021-12-07 | 28.11 | $28.25 | 7800 |
| 2021-12-06 | 28.10 | $28.01 | 300 |
| 2021-12-03 | 28.11 | $28.08 | 3314 |
| 2021-12-02 | 28.11 | $27.88 | 1000 |
| 2021-12-01 | 28.13 | $28.00 | 1908 |
| 2021-11-30 | 28.15 | $27.75 | 1137 |
| 2021-11-29 | 28.19 | $27.75 | 1700 |
| 2021-11-26 | 28.23 | $27.55 | 3432 |
| 2021-11-24 | 28.31 | $28.00 | 1100 |
| 2021-11-23 | 28.34 | $28.26 | — |
| 2021-11-22 | 28.35 | $28.26 | — |
| 2021-11-19 | 28.36 | $28.26 | 300 |
| 2021-11-18 | 28.37 | $28.53 | 600 |
| 2021-11-17 | 28.35 | $28.26 | 2200 |
| 2021-11-16 | 28.36 | $28.26 | 100 |
| 2021-11-15 | 28.37 | $28.04 | 800 |
| 2021-11-12 | 28.40 | $29.01 | 1000 |
| 2021-11-11 | 28.34 | $29.01 | — |
| 2021-11-10 | 28.27 | $29.01 | — |
| 2021-11-09 | 28.19 | $29.01 | 625 |
| 2021-11-08 | 28.10 | $29.21 | 8929 |
| 2021-11-05 | 27.99 | $28.40 | 1500 |
| 2021-11-04 | 27.95 | $28.60 | 200 |
| 2021-11-03 | 27.88 | $28.75 | 3022 |
| 2021-11-02 | 27.78 | $27.85 | 510 |
| 2021-11-01 | 27.78 | $27.75 | 1808 |
| 2021-10-29 | 27.78 | $27.85 | 600 |
| 2021-10-28 | 27.77 | $27.86 | — |
| 2021-10-27 | 27.76 | $27.86 | 200 |
| 2021-10-26 | 27.75 | $27.75 | 1110 |
| 2021-10-25 | 27.75 | $27.95 | 400 |
| 2021-10-22 | 27.73 | $27.75 | 724 |
| 2021-10-21 | 27.73 | $28.00 | 1100 |
| 2021-10-20 | 27.70 | $27.75 | 1532 |
| 2021-10-19 | 27.70 | $27.75 | 1500 |
| 2021-10-18 | 27.69 | $27.43 | 1525 |
| 2021-10-15 | 27.72 | $27.31 | 1700 |
| 2021-10-14 | 27.76 | $27.65 | — |
| 2021-10-13 | 27.78 | $27.65 | 1900 |
| 2021-10-12 | 27.79 | $27.95 | 6333 |
| 2021-10-11 | 27.77 | $27.70 | — |
| 2021-10-08 | 27.78 | $27.70 | 2500 |
| 2021-10-07 | 27.79 | $27.88 | — |
| 2021-10-06 | 27.78 | $27.88 | 125 |
| 2021-10-05 | 27.77 | $27.92 | — |
| 2021-10-04 | 27.75 | $27.92 | 800 |
| 2021-10-01 | 27.73 | $27.65 | 1010 |
| 2021-09-30 | 27.74 | $27.74 | 400 |
| 2021-09-29 | 27.74 | $27.56 | 403 |
| 2021-09-28 | 27.76 | $27.58 | 800 |
| 2021-09-27 | 27.78 | $27.85 | 500 |
| 2021-09-24 | 27.78 | $27.60 | 707 |
| 2021-09-23 | 27.79 | $27.78 | — |
| 2021-09-22 | 27.80 | $27.78 | 2920 |
| 2021-09-21 | 27.80 | $27.60 | 1500 |
| 2021-09-20 | 27.82 | $27.75 | 4900 |
| 2021-09-17 | 27.82 | $27.85 | 203 |
| 2021-09-16 | 27.82 | $27.95 | 1300 |
| 2021-09-15 | 27.81 | $27.75 | 3100 |
| 2021-09-14 | 27.81 | $27.95 | 2700 |
| 2021-09-13 | 27.80 | $27.95 | 504 |
| 2021-09-10 | 27.79 | $27.95 | 1307 |
| 2021-09-09 | 27.77 | $27.95 | 1100 |
| 2021-09-08 | 27.75 | $27.95 | 1000 |
| 2021-09-07 | 27.73 | $27.65 | — |
| 2021-09-03 | 27.74 | $27.65 | — |
| 2021-09-02 | 27.74 | $27.65 | 1900 |
| 2021-09-01 | 27.75 | $27.50 | 1705 |
| 2021-08-31 | 27.78 | $27.52 | — |
| 2021-08-30 | 27.81 | $27.52 | 400 |
| 2021-08-27 | 27.84 | $27.53 | 1127 |
| 2021-08-26 | 27.87 | $27.92 | — |
| 2021-08-25 | 27.87 | $27.92 | — |
| 2021-08-24 | 27.86 | $27.92 | 4500 |
| 2021-08-23 | 27.85 | $27.71 | — |
| 2021-08-20 | 27.87 | $27.71 | 3333 |
| 2021-08-19 | 27.89 | $27.66 | — |
| 2021-08-18 | 27.91 | $27.66 | 3300 |
| 2021-08-17 | 27.94 | $28.00 | 6800 |
| 2021-08-16 | 27.93 | $28.86 | 1033 |
| 2021-08-13 | 27.83 | $27.79 | 1633 |
| 2021-08-12 | 27.84 | $28.08 | 600 |
| 2021-08-11 | 27.81 | $28.15 | 2141 |
| 2021-08-10 | 27.78 | $28.10 | 1000 |
| 2021-08-09 | 27.74 | $27.90 | 900 |
| 2021-08-06 | 27.72 | $28.19 | 900 |
| 2021-08-05 | 27.68 | $28.22 | 800 |
| 2021-08-04 | 27.62 | $27.80 | 400 |
| 2021-08-03 | 27.60 | $28.25 | 2600 |
| 2021-08-02 | 27.53 | $28.00 | 4811 |
| 2021-07-30 | 27.48 | $27.50 | 100 |
| 2021-07-29 | 27.48 | $27.50 | 2800 |
| 2021-07-28 | 27.48 | $27.54 | 1200 |
| 2021-07-27 | 27.47 | $27.60 | 700 |
| 2021-07-26 | 27.46 | $27.70 | 541 |
| 2021-07-23 | 27.43 | $27.67 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.90
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.82
Average
24.60
Maximum
28.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.90 | $24.97 | 7843 |
| 2026-07-20 | 24.89 | $24.87 | 912 |
| 2026-07-17 | 24.90 | $24.84 | 5 |
| 2026-07-16 | 24.90 | $24.84 | 1 |
| 2026-07-15 | 24.90 | $24.84 | 0 |
| 2026-07-14 | 24.91 | $24.84 | 820 |
| 2026-07-13 | 24.91 | $24.90 | 994 |
| 2026-07-10 | 24.91 | $25.00 | 800 |
| 2026-07-09 | 24.90 | $25.00 | 0 |
| 2026-07-08 | 24.88 | $25.00 | 1400 |
| 2026-07-07 | 24.86 | $24.84 | 2500 |
| 2026-07-06 | 24.86 | $24.89 | 1320 |
| 2026-07-02 | 24.85 | $25.03 | 2021 |
| 2026-07-01 | 24.82 | $24.85 | 0 |
| 2026-06-30 | 24.81 | $24.85 | 1600 |
| 2026-06-29 | 24.80 | $24.88 | 1785 |
| 2026-06-26 | 24.79 | $24.94 | 26 |
| 2026-06-25 | 24.77 | $24.94 | 1000 |
| 2026-06-24 | 24.75 | $24.94 | 1632 |
| 2026-06-23 | 24.73 | $24.87 | 924 |
| 2026-06-22 | 24.72 | $24.75 | 65 |
| 2026-06-18 | 24.71 | $24.75 | 2 |
| 2026-06-17 | 24.71 | $24.75 | 1700 |
| 2026-06-16 | 24.71 | $24.75 | 2935 |
| 2026-06-15 | 24.71 | $24.96 | 3900 |
| 2026-06-12 | 24.69 | $24.73 | 612 |
| 2026-06-11 | 24.69 | $24.71 | 1218 |
| 2026-06-10 | 24.70 | $24.53 | 600 |
| 2026-06-09 | 24.73 | $24.52 | 1311 |
| 2026-06-08 | 24.76 | $24.60 | 1100 |
| 2026-06-05 | 24.78 | $24.50 | 838 |
| 2026-06-04 | 24.82 | $24.74 | 746 |
| 2026-06-03 | 24.83 | $24.81 | 803 |
| 2026-06-02 | 24.84 | $24.68 | 415 |
| 2026-06-01 | 24.86 | $24.69 | 1300 |
| 2026-05-29 | 24.88 | $24.79 | 2643 |
| 2026-05-28 | 24.90 | $24.82 | 104 |
| 2026-05-27 | 24.91 | $24.82 | 900 |
| 2026-05-26 | 24.92 | $24.82 | 214 |
| 2026-05-22 | 24.94 | $24.72 | 1100 |
| 2026-05-21 | 24.96 | $24.82 | 114 |
| 2026-05-20 | 24.98 | $24.83 | 5319 |
| 2026-05-19 | 25.00 | $24.84 | 1349 |
| 2026-05-18 | 25.01 | $24.95 | 2041 |
| 2026-05-15 | 25.02 | $24.79 | 615 |
| 2026-05-14 | 25.05 | $25.24 | 400 |
| 2026-05-13 | 25.02 | $25.05 | 1015 |
| 2026-05-12 | 25.02 | $25.18 | 1200 |
| 2026-05-11 | 25.01 | $25.05 | 6209 |
| 2026-05-08 | 25.00 | $24.98 | 1203 |
| 2026-05-07 | 25.00 | $24.97 | 4600 |
| 2026-05-06 | 25.01 | $24.97 | 1200 |
| 2026-05-05 | 25.01 | $25.08 | 2400 |
| 2026-05-04 | 25.00 | $24.90 | 2279 |
| 2026-05-01 | 25.00 | $24.95 | 1730 |
| 2026-04-30 | 25.01 | $25.00 | 1300 |
| 2026-04-29 | 25.00 | $24.93 | 1952 |
| 2026-04-28 | 25.01 | $25.00 | 1700 |
| 2026-04-27 | 25.00 | $25.18 | 863 |
| 2026-04-24 | 24.98 | $25.09 | 1946 |
| 2026-04-23 | 24.97 | $25.01 | 1241 |
| 2026-04-22 | 24.96 | $25.02 | 2325 |
| 2026-04-21 | 24.96 | $25.02 | 416 |
| 2026-04-20 | 24.96 | $25.15 | 526 |
| 2026-04-17 | 24.94 | $24.91 | 655 |
| 2026-04-16 | 24.95 | $24.98 | 1 |
| 2026-04-15 | 24.96 | $24.98 | 651 |
| 2026-04-14 | 24.96 | $25.14 | 3106 |
| 2026-04-13 | 24.95 | $24.84 | 2800 |
| 2026-04-10 | 24.96 | $24.85 | 0 |
| 2026-04-09 | 24.98 | $24.85 | 809 |
| 2026-04-08 | 25.00 | $24.99 | 2011 |
| 2026-04-07 | 25.00 | $24.80 | 2001 |
| 2026-04-06 | 25.03 | $24.75 | 6500 |
| 2026-04-02 | 25.06 | $24.83 | 2464 |
| 2026-04-01 | 25.09 | $24.90 | 600 |
| 2026-03-31 | 25.11 | $25.00 | 202 |
| 2026-03-30 | 25.12 | $25.00 | 1504 |
| 2026-03-27 | 25.13 | $24.95 | 3640 |
| 2026-03-26 | 25.15 | $25.22 | 323 |
| 2026-03-25 | 25.14 | $25.22 | 700 |
| 2026-03-24 | 25.13 | $25.25 | 3 |
| 2026-03-23 | 25.12 | $25.25 | 3 |
| 2026-03-20 | 25.11 | $25.25 | 3 |
| 2026-03-19 | 25.09 | $25.25 | 1300 |
| 2026-03-18 | 25.08 | $25.02 | 106 |
| 2026-03-17 | 25.09 | $24.90 | 2828 |
| 2026-03-16 | 25.11 | $24.90 | 2000 |
| 2026-03-13 | 25.13 | $24.98 | 1247 |
| 2026-03-12 | 25.15 | $25.20 | 155 |
| 2026-03-11 | 25.14 | $25.20 | 200 |
| 2026-03-10 | 25.13 | $25.08 | 606 |
| 2026-03-09 | 25.14 | $25.01 | 700 |
| 2026-03-06 | 25.15 | $25.19 | 73 |
| 2026-03-05 | 25.14 | $25.19 | 56 |
| 2026-03-04 | 25.13 | $25.19 | 227 |
| 2026-03-03 | 25.13 | $25.15 | 945 |
| 2026-03-02 | 25.12 | $25.10 | 400 |
| 2026-02-27 | 25.13 | $25.40 | 300 |
| 2026-02-26 | 25.10 | $25.00 | 1006 |
| 2026-02-25 | 25.12 | $24.92 | 507 |
| 2026-02-24 | 25.14 | $25.23 | 20 |
| 2026-02-23 | 25.13 | $25.23 | 707 |
| 2026-02-20 | 25.12 | $25.33 | 800 |
| 2026-02-19 | 25.10 | $24.90 | 909 |
| 2026-02-18 | 25.13 | $25.04 | 900 |
| 2026-02-17 | 25.14 | $25.00 | 1400 |
| 2026-02-13 | 25.15 | $25.27 | 2405 |
| 2026-02-12 | 25.13 | $25.30 | 6300 |
| 2026-02-11 | 25.11 | $25.02 | 200 |
| 2026-02-10 | 25.12 | $25.01 | 242 |
| 2026-02-09 | 25.13 | $24.90 | 4500 |
| 2026-02-06 | 25.15 | $24.80 | 15430 |
| 2026-02-05 | 25.18 | $25.27 | 800 |
| 2026-02-04 | 25.16 | $25.39 | 1608 |
| 2026-02-03 | 25.13 | $25.06 | 200 |
| 2026-02-02 | 25.13 | $25.24 | 1808 |
| 2026-01-30 | 25.11 | $25.39 | 10 |
| 2026-01-29 | 25.07 | $25.39 | 1408 |
| 2026-01-28 | 25.03 | $25.44 | 407 |
| 2026-01-27 | 24.98 | $25.20 | 300 |
| 2026-01-26 | 24.96 | $24.90 | 3 |
| 2026-01-23 | 24.96 | $24.90 | 409 |
| 2026-01-22 | 24.97 | $25.14 | 2218 |
| 2026-01-21 | 24.95 | $25.00 | 2500 |
| 2026-01-20 | 24.94 | $24.93 | 3146 |
| 2026-01-16 | 24.94 | $24.96 | 1013 |
| 2026-01-15 | 24.93 | $25.00 | 214 |
| 2026-01-14 | 24.92 | $25.00 | 1114 |
| 2026-01-13 | 24.91 | $25.00 | 700 |
| 2026-01-12 | 24.89 | $25.01 | 1107 |
| 2026-01-09 | 24.87 | $24.95 | 606 |
| 2026-01-08 | 24.86 | $24.88 | 1305 |
| 2026-01-07 | 24.85 | $24.88 | 1234 |
| 2026-01-06 | 24.85 | $24.88 | 2628 |
| 2026-01-05 | 24.84 | $24.85 | 2700 |
| 2026-01-02 | 24.84 | $24.90 | 849 |
| 2025-12-31 | 24.84 | $25.00 | 600 |
| 2025-12-30 | 24.82 | $24.80 | 410 |
| 2025-12-29 | 24.82 | $24.75 | 2500 |
| 2025-12-26 | 24.82 | $25.08 | 236 |
| 2025-12-24 | 24.79 | $24.75 | 1300 |
| 2025-12-23 | 24.79 | $25.06 | 1023 |
| 2025-12-22 | 24.76 | $25.06 | 1028 |
| 2025-12-19 | 24.72 | $24.75 | 254 |
| 2025-12-18 | 24.71 | $24.75 | 1019 |
| 2025-12-17 | 24.70 | $24.75 | 828 |
| 2025-12-16 | 24.69 | $24.50 | 3400 |
| 2025-12-15 | 24.70 | $24.52 | 2000 |
| 2025-12-12 | 24.71 | $24.53 | 10200 |
| 2025-12-11 | 24.72 | $24.67 | 1300 |
| 2025-12-10 | 24.73 | $24.88 | 200 |
| 2025-12-09 | 24.71 | $25.00 | 1100 |
| 2025-12-08 | 24.68 | $24.98 | 6700 |
| 2025-12-05 | 24.66 | $25.00 | 2700 |
| 2025-12-04 | 24.63 | $25.00 | 1455 |
| 2025-12-03 | 24.61 | $25.00 | 2400 |
| 2025-12-02 | 24.58 | $24.65 | 4100 |
| 2025-12-01 | 24.59 | $24.42 | 1200 |
| 2025-11-28 | 24.62 | $24.54 | 200 |
| 2025-11-26 | 24.64 | $24.35 | 8831 |
| 2025-11-25 | 24.69 | $24.47 | 500 |
| 2025-11-24 | 24.72 | $24.25 | 1700 |
| 2025-11-21 | 24.78 | $24.40 | 600 |
| 2025-11-20 | 24.83 | $24.36 | 1600 |
| 2025-11-19 | 24.88 | $24.52 | 900 |
| 2025-11-18 | 24.93 | $24.13 | 2846 |
| 2025-11-17 | 25.01 | $24.79 | 509 |
| 2025-11-14 | 25.03 | $24.70 | 8211 |
| 2025-11-13 | 25.07 | $25.32 | 733 |
| 2025-11-12 | 25.04 | $25.35 | 806 |
| 2025-11-11 | 25.00 | $25.00 | 1400 |
| 2025-11-10 | 25.01 | $25.15 | 524 |
| 2025-11-07 | 24.99 | $25.14 | 3000 |
| 2025-11-06 | 24.98 | $24.92 | 2602 |
| 2025-11-05 | 24.99 | $24.92 | 3402 |
| 2025-11-04 | 25.00 | $24.91 | 1 |
| 2025-11-03 | 25.01 | $24.91 | 1600 |
| 2025-10-31 | 25.02 | $24.95 | 4206 |
| 2025-10-30 | 25.04 | $25.08 | 207 |
| 2025-10-29 | 25.04 | $24.97 | 1400 |
| 2025-10-28 | 25.05 | $24.80 | 1327 |
| 2025-10-27 | 25.08 | $25.31 | 1541 |
| 2025-10-24 | 25.06 | $24.95 | 2300 |
| 2025-10-23 | 25.08 | $25.00 | 1173 |
| 2025-10-22 | 25.10 | $24.99 | 2837 |
| 2025-10-21 | 25.11 | $25.05 | 5700 |
| 2025-10-20 | 25.12 | $25.10 | 2111 |
| 2025-10-17 | 25.13 | $24.95 | 1031 |
| 2025-10-16 | 25.15 | $24.95 | 4493 |
| 2025-10-15 | 25.17 | $25.08 | 400 |
| 2025-10-14 | 25.18 | $25.05 | 2 |
| 2025-10-13 | 25.19 | $25.05 | 406 |
| 2025-10-10 | 25.20 | $25.03 | 8245 |
| 2025-10-09 | 25.21 | $25.20 | 455 |
| 2025-10-08 | 25.21 | $25.20 | 455 |
| 2025-10-07 | 25.20 | $25.26 | 600 |
| 2025-10-06 | 25.18 | $25.17 | 114 |
| 2025-10-03 | 25.17 | $25.26 | 300 |
| 2025-10-02 | 25.15 | $25.38 | 1 |
| 2025-10-01 | 25.12 | $25.38 | 604 |
| 2025-09-30 | 25.08 | $25.38 | 604 |
| 2025-09-29 | 25.04 | $25.10 | 709 |
| 2025-09-26 | 25.03 | $25.12 | 2000 |
| 2025-09-25 | 25.02 | $25.27 | 1212 |
| 2025-09-24 | 24.99 | $25.10 | 200 |
| 2025-09-23 | 24.97 | $24.95 | 2443 |
| 2025-09-22 | 24.97 | $25.39 | 2700 |
| 2025-09-19 | 24.92 | $25.40 | 6336 |
| 2025-09-18 | 24.87 | $24.97 | 16288 |
| 2025-09-17 | 24.86 | $24.95 | 11600 |
| 2025-09-16 | 24.86 | $24.78 | 2543 |
| 2025-09-15 | 24.87 | $24.85 | 5471 |
| 2025-09-12 | 24.87 | $24.74 | 2900 |
| 2025-09-11 | 24.88 | $24.79 | 414 |
| 2025-09-10 | 24.89 | $24.75 | 7428 |
| 2025-09-09 | 24.90 | $24.85 | 7420 |
| 2025-09-08 | 24.91 | $24.93 | 5600 |
| 2025-09-05 | 24.91 | $24.96 | 602 |
| 2025-09-04 | 24.90 | $24.95 | 4375 |
| 2025-09-03 | 24.89 | $24.93 | 600 |
| 2025-09-02 | 24.89 | $24.92 | 375 |
| 2025-08-29 | 24.88 | $24.98 | 200 |
| 2025-08-28 | 24.87 | $24.88 | 250 |
| 2025-08-27 | 24.87 | $24.88 | 300 |
| 2025-08-26 | 24.87 | $24.88 | 2435 |
| 2025-08-25 | 24.87 | $24.90 | 448 |
| 2025-08-22 | 24.88 | $24.70 | 10800 |
| 2025-08-21 | 24.90 | $25.00 | 5418 |
| 2025-08-20 | 24.89 | $25.00 | 8400 |
| 2025-08-19 | 24.89 | $24.79 | 2810 |
| 2025-08-18 | 24.90 | $24.73 | 1523 |
| 2025-08-15 | 24.92 | $24.75 | 3200 |
| 2025-08-14 | 24.94 | $24.96 | 1046 |
| 2025-08-13 | 24.95 | $24.96 | 1115 |
| 2025-08-12 | 24.95 | $25.02 | 500 |
| 2025-08-11 | 24.94 | $25.00 | 803 |
| 2025-08-08 | 24.93 | $24.79 | — |
| 2025-08-07 | 24.95 | $24.79 | 800 |
| 2025-08-06 | 24.96 | $24.85 | 415 |
| 2025-08-05 | 24.97 | $24.76 | 933 |
| 2025-08-04 | 24.98 | $25.00 | 126 |
| 2025-08-01 | 24.97 | $24.80 | 2036 |
| 2025-07-31 | 24.97 | $24.99 | 700 |
| 2025-07-30 | 24.96 | $25.00 | 1206 |
| 2025-07-29 | 24.94 | $25.00 | 503 |
| 2025-07-28 | 24.92 | $25.17 | — |
| 2025-07-25 | 24.88 | $25.17 | 900 |
| 2025-07-24 | 24.84 | $25.16 | 200 |
| 2025-07-23 | 24.80 | $25.16 | 3904 |
| 2025-07-22 | 24.75 | $25.10 | 5400 |
| 2025-07-21 | 24.70 | $24.81 | 1200 |
| 2025-07-18 | 24.67 | $25.05 | 2636 |
| 2025-07-17 | 24.62 | $24.90 | 1300 |
| 2025-07-16 | 24.59 | $24.80 | 5010 |
| 2025-07-15 | 24.55 | $24.60 | 2229 |
| 2025-07-14 | 24.54 | $24.96 | 7809 |
| 2025-07-11 | 24.49 | $24.57 | 400 |
| 2025-07-10 | 24.48 | $24.70 | 1211 |
| 2025-07-09 | 24.45 | $24.50 | — |
| 2025-07-08 | 24.45 | $24.50 | 1000 |
| 2025-07-07 | 24.44 | $24.53 | 1105 |
| 2025-07-03 | 24.43 | $24.26 | 2211 |
| 2025-07-02 | 24.45 | $24.50 | 1503 |
| 2025-07-01 | 24.45 | $24.95 | — |
| 2025-06-30 | 24.40 | $24.95 | 3600 |
| 2025-06-27 | 24.35 | $24.33 | 203 |
| 2025-06-26 | 24.36 | $24.20 | 900 |
| 2025-06-25 | 24.39 | $24.27 | 1211 |
| 2025-06-24 | 24.41 | $24.17 | 300 |
| 2025-06-23 | 24.44 | $24.25 | 527 |
| 2025-06-20 | 24.46 | $24.27 | 1200 |
| 2025-06-18 | 24.48 | $24.31 | — |
| 2025-06-17 | 24.50 | $24.31 | 4300 |
| 2025-06-16 | 24.51 | $24.09 | 305 |
| 2025-06-13 | 24.54 | $24.70 | 1313 |
| 2025-06-12 | 24.52 | $24.52 | — |
| 2025-06-11 | 24.50 | $24.52 | — |
| 2025-06-10 | 24.49 | $24.53 | 1411 |
| 2025-06-09 | 24.48 | $24.65 | 1000 |
| 2025-06-06 | 24.45 | $24.24 | 2201 |
| 2025-06-05 | 24.47 | $24.60 | 304 |
| 2025-06-04 | 24.44 | $24.87 | 700 |
| 2025-06-03 | 24.39 | $24.52 | 104 |
| 2025-06-02 | 24.36 | $24.61 | 2000 |
| 2025-05-30 | 24.33 | $24.67 | 126 |
| 2025-05-29 | 24.29 | $24.75 | 728 |
| 2025-05-28 | 24.24 | $24.94 | 1500 |
| 2025-05-27 | 24.16 | $24.32 | 300 |
| 2025-05-23 | 24.14 | $24.20 | 125 |
| 2025-05-22 | 24.13 | $24.20 | 232 |
| 2025-05-21 | 24.12 | $24.00 | — |
| 2025-05-20 | 24.13 | $24.01 | 1249 |
| 2025-05-19 | 24.13 | $23.96 | 300 |
| 2025-05-16 | 24.13 | $24.00 | 2334 |
| 2025-05-15 | 24.13 | $24.00 | 9128 |
| 2025-05-14 | 24.13 | $24.38 | 800 |
| 2025-05-13 | 24.10 | $24.45 | 2000 |
| 2025-05-12 | 24.05 | $24.53 | 1826 |
| 2025-05-09 | 23.99 | $24.25 | — |
| 2025-05-08 | 23.96 | $24.25 | 2131 |
| 2025-05-07 | 23.93 | $23.91 | — |
| 2025-05-06 | 23.92 | $23.91 | 200 |
| 2025-05-05 | 23.93 | $24.24 | 2200 |
| 2025-05-02 | 23.90 | $24.17 | — |
| 2025-05-01 | 23.88 | $24.17 | 1327 |
| 2025-04-30 | 23.87 | $23.86 | 1000 |
| 2025-04-29 | 23.89 | $24.00 | — |
| 2025-04-28 | 23.90 | $24.00 | 2100 |
| 2025-04-25 | 23.91 | $23.74 | — |
| 2025-04-24 | 23.96 | $23.74 | 918 |
| 2025-04-23 | 24.01 | $23.75 | 5118 |
| 2025-04-22 | 24.06 | $23.43 | 3039 |
| 2025-04-21 | 24.15 | $23.49 | 2532 |
| 2025-04-17 | 24.24 | $23.76 | 1300 |
| 2025-04-16 | 24.31 | $24.07 | 912 |
| 2025-04-15 | 24.35 | $24.00 | — |
| 2025-04-14 | 24.41 | $24.00 | 1300 |
| 2025-04-11 | 24.46 | $23.70 | 38900 |
| 2025-04-10 | 24.56 | $24.00 | 52813 |
| 2025-04-09 | 24.62 | $23.80 | 3200 |
| 2025-04-08 | 24.71 | $24.31 | 1100 |
| 2025-04-07 | 24.76 | $24.03 | 2300 |
| 2025-04-04 | 24.83 | $25.50 | 4033 |
| 2025-04-03 | 24.76 | $24.50 | 400 |
| 2025-04-02 | 24.79 | $24.71 | — |
| 2025-04-01 | 24.80 | $24.71 | 2620 |
| 2025-03-31 | 24.81 | $25.00 | 200 |
| 2025-03-28 | 24.79 | $24.87 | — |
| 2025-03-27 | 24.78 | $24.87 | 434 |
| 2025-03-26 | 24.77 | $24.71 | 200 |
| 2025-03-25 | 24.77 | $24.73 | 310 |
| 2025-03-24 | 24.77 | $24.81 | 3200 |
| 2025-03-21 | 24.77 | $24.70 | — |
| 2025-03-20 | 24.77 | $24.70 | 822 |
| 2025-03-19 | 24.78 | $24.80 | 1000 |
| 2025-03-18 | 24.77 | $24.78 | — |
| 2025-03-17 | 24.77 | $24.78 | — |
| 2025-03-14 | 24.77 | $24.78 | 214 |
| 2025-03-13 | 24.76 | $24.74 | — |
| 2025-03-12 | 24.76 | $24.74 | 1006 |
| 2025-03-11 | 24.76 | $25.10 | 300 |
| 2025-03-10 | 24.72 | $24.90 | 645 |
| 2025-03-07 | 24.70 | $24.92 | 400 |
| 2025-03-06 | 24.68 | $24.99 | 1400 |
| 2025-03-05 | 24.65 | $24.56 | 500 |
| 2025-03-04 | 24.67 | $24.51 | 300 |
| 2025-03-03 | 24.69 | $24.70 | 2200 |
| 2025-02-28 | 24.69 | $24.45 | 6000 |
| 2025-02-27 | 24.72 | $24.55 | 1100 |
| 2025-02-26 | 24.75 | $24.55 | 2906 |
| 2025-02-25 | 24.77 | $24.92 | — |
| 2025-02-24 | 24.76 | $24.92 | 3445 |
| 2025-02-21 | 24.75 | $24.82 | 700 |
| 2025-02-20 | 24.75 | $24.55 | 1800 |
| 2025-02-19 | 24.78 | $24.65 | 1500 |
| 2025-02-18 | 24.80 | $24.62 | 905 |
| 2025-02-14 | 24.82 | $24.57 | 2128 |
| 2025-02-13 | 24.86 | $24.82 | 800 |
| 2025-02-12 | 24.86 | $24.79 | 817 |
| 2025-02-11 | 24.88 | $24.62 | 3400 |
| 2025-02-10 | 24.91 | $24.70 | 706 |
| 2025-02-07 | 24.93 | $24.59 | 2300 |
| 2025-02-06 | 24.97 | $25.00 | — |
| 2025-02-05 | 24.97 | $25.00 | 811 |
| 2025-02-04 | 24.97 | $24.82 | 1200 |
| 2025-02-03 | 25.00 | $25.20 | 1500 |
| 2025-01-31 | 24.98 | $25.11 | 1844 |
| 2025-01-30 | 24.97 | $24.64 | 538 |
| 2025-01-29 | 25.01 | $24.76 | — |
| 2025-01-28 | 25.04 | $24.76 | 4600 |
| 2025-01-27 | 25.07 | $25.09 | 200 |
| 2025-01-24 | 25.06 | $24.70 | 2731 |
| 2025-01-23 | 25.09 | $25.72 | 4423 |
| 2025-01-22 | 25.01 | $25.19 | 6000 |
| 2025-01-21 | 24.99 | $24.82 | 2700 |
| 2025-01-17 | 25.00 | $24.98 | 8300 |
| 2025-01-16 | 24.99 | $24.45 | 4646 |
| 2025-01-15 | 25.04 | $25.30 | 1100 |
| 2025-01-14 | 25.00 | $24.95 | 2300 |
| 2025-01-13 | 25.00 | $25.05 | 1828 |
| 2025-01-10 | 24.99 | $25.25 | — |
| 2025-01-08 | 24.95 | $25.25 | 2600 |
| 2025-01-07 | 24.92 | $25.10 | 710 |
| 2025-01-06 | 24.90 | $25.10 | 2104 |
| 2025-01-03 | 24.89 | $25.58 | 1400 |
| 2025-01-02 | 24.82 | $25.04 | 1404 |
| 2024-12-31 | 24.81 | $25.00 | 1020 |
| 2024-12-30 | 24.80 | $24.90 | 126 |
| 2024-12-27 | 24.80 | $24.60 | — |
| 2024-12-26 | 24.83 | $24.60 | — |
| 2024-12-24 | 24.87 | $24.60 | — |
| 2024-12-23 | 24.90 | $24.60 | — |
| 2024-12-20 | 24.94 | $24.60 | 1047 |
| 2024-12-19 | 24.97 | $24.54 | 300 |
| 2024-12-18 | 25.02 | $24.88 | — |
| 2024-12-17 | 25.03 | $24.87 | 2601 |
| 2024-12-16 | 25.05 | $24.88 | 936 |
| 2024-12-13 | 25.06 | $25.18 | 500 |
| 2024-12-12 | 25.05 | $24.83 | 400 |
| 2024-12-11 | 25.07 | $25.04 | 400 |
| 2024-12-10 | 25.08 | $25.03 | — |
| 2024-12-09 | 25.08 | $25.03 | 128 |
| 2024-12-06 | 25.08 | $25.31 | — |
| 2024-12-05 | 25.06 | $25.31 | — |
| 2024-12-04 | 25.03 | $25.31 | 327 |
| 2024-12-03 | 25.00 | $25.25 | 7316 |
| 2024-12-02 | 24.98 | $24.90 | 1400 |
| 2024-11-29 | 24.98 | $24.95 | 400 |
| 2024-11-27 | 24.98 | $24.95 | 4436 |
| 2024-11-26 | 24.97 | $24.70 | 2300 |
| 2024-11-25 | 24.99 | $24.95 | 544 |
| 2024-11-22 | 24.98 | $25.03 | 1500 |
| 2024-11-21 | 24.97 | $24.92 | 1537 |
| 2024-11-20 | 24.96 | $24.95 | 6541 |
| 2024-11-19 | 24.95 | $24.90 | 1910 |
| 2024-11-18 | 24.94 | $25.20 | 2200 |
| 2024-11-15 | 24.90 | $25.17 | 1201 |
| 2024-11-14 | 24.86 | $25.30 | 9311 |
| 2024-11-13 | 24.80 | $25.08 | 1500 |
| 2024-11-12 | 24.77 | $25.10 | 626 |
| 2024-11-11 | 24.73 | $25.07 | 2400 |
| 2024-11-08 | 24.70 | $25.00 | 700 |
| 2024-11-07 | 24.66 | $25.18 | 900 |
| 2024-11-06 | 24.61 | $24.90 | 4821 |
| 2024-11-05 | 24.59 | $24.49 | 1747 |
| 2024-11-04 | 24.61 | $24.70 | 2332 |
| 2024-11-01 | 24.60 | $24.45 | 1115 |
| 2024-10-31 | 24.63 | $24.20 | 2716 |
| 2024-10-30 | 24.69 | $24.40 | 3218 |
| 2024-10-29 | 24.72 | $24.48 | 2700 |
| 2024-10-28 | 24.76 | $24.86 | 236 |
| 2024-10-25 | 24.76 | $25.00 | 2600 |
| 2024-10-24 | 24.74 | $24.55 | 9200 |
| 2024-10-23 | 24.76 | $24.50 | 1212 |
| 2024-10-22 | 24.80 | $24.39 | 3940 |
| 2024-10-21 | 24.84 | $24.55 | 813 |
| 2024-10-18 | 24.87 | $24.95 | — |
| 2024-10-17 | 24.87 | $24.95 | 218 |
| 2024-10-16 | 24.86 | $24.92 | 7807 |
| 2024-10-15 | 24.85 | $24.52 | 505 |
| 2024-10-14 | 24.88 | $24.50 | 2404 |
| 2024-10-11 | 24.90 | $24.63 | 2337 |
| 2024-10-10 | 24.91 | $25.00 | 1000 |
| 2024-10-09 | 24.88 | $25.01 | 6700 |
| 2024-10-08 | 24.83 | $24.85 | 1800 |
| 2024-10-07 | 24.80 | $25.01 | 1000 |
| 2024-10-04 | 24.75 | $25.28 | 300 |
| 2024-10-03 | 24.67 | $25.18 | 1221 |
| 2024-10-02 | 24.60 | $25.00 | 404 |
| 2024-10-01 | 24.54 | $25.06 | 2849 |
| 2024-09-30 | 24.46 | $25.34 | 2603 |
| 2024-09-27 | 24.35 | $24.22 | — |
| 2024-09-26 | 24.36 | $24.22 | 1429 |
| 2024-09-25 | 24.35 | $25.10 | 2200 |
| 2024-09-24 | 24.26 | $25.23 | 6700 |
| 2024-09-23 | 24.15 | $24.74 | 2603 |
| 2024-09-20 | 24.07 | $24.74 | 2022 |
| 2024-09-19 | 23.99 | $24.59 | 2300 |
| 2024-09-18 | 23.92 | $24.38 | 4900 |
| 2024-09-17 | 23.86 | $23.75 | 2200 |
| 2024-09-16 | 23.85 | $23.96 | 402 |
| 2024-09-13 | 23.82 | $23.70 | — |
| 2024-09-12 | 23.81 | $23.70 | 1000 |
| 2024-09-11 | 23.80 | $23.34 | 700 |
| 2024-09-10 | 23.82 | $23.99 | 600 |
| 2024-09-09 | 23.77 | $24.13 | 1728 |
| 2024-09-06 | 23.70 | $24.35 | 2500 |
| 2024-09-05 | 23.61 | $24.50 | 900 |
| 2024-09-04 | 23.49 | $23.78 | 2800 |
| 2024-09-03 | 23.43 | $24.00 | 1300 |
| 2024-08-30 | 23.35 | $23.70 | 3603 |
| 2024-08-29 | 23.30 | $24.68 | 10413 |
| 2024-08-28 | 23.15 | $23.69 | 1400 |
| 2024-08-27 | 23.08 | $23.64 | 1914 |
| 2024-08-26 | 23.03 | $23.35 | 8200 |
| 2024-08-23 | 22.99 | $23.20 | 300 |
| 2024-08-22 | 22.97 | $23.15 | 4424 |
| 2024-08-21 | 22.96 | $23.20 | 3200 |
| 2024-08-20 | 22.93 | $22.93 | 3900 |
| 2024-08-19 | 22.93 | $22.94 | 1905 |
| 2024-08-16 | 22.93 | $22.69 | 7519 |
| 2024-08-15 | 22.96 | $23.20 | 6300 |
| 2024-08-14 | 22.93 | $22.90 | 614 |
| 2024-08-13 | 22.92 | $22.83 | 5600 |
| 2024-08-12 | 22.92 | $22.94 | 400 |
| 2024-08-09 | 22.91 | $22.77 | — |
| 2024-08-08 | 22.91 | $22.77 | 2201 |
| 2024-08-07 | 22.91 | $22.72 | 511 |
| 2024-08-06 | 22.91 | $22.56 | 5800 |
| 2024-08-05 | 22.92 | $23.29 | 4300 |
| 2024-08-02 | 22.87 | $23.32 | 1400 |
| 2024-08-01 | 22.80 | $23.40 | 5100 |
| 2024-07-31 | 22.72 | $23.25 | 1537 |
| 2024-07-30 | 22.66 | $23.25 | 6303 |
| 2024-07-29 | 22.59 | $22.87 | 8134 |
| 2024-07-26 | 22.55 | $22.89 | 15100 |
| 2024-07-25 | 22.52 | $22.76 | 3814 |
| 2024-07-24 | 22.49 | $22.67 | 3545 |
| 2024-07-23 | 22.48 | $22.75 | 10647 |
| 2024-07-22 | 22.46 | $22.68 | 3000 |
| 2024-07-19 | 22.44 | $22.55 | 2800 |
| 2024-07-18 | 22.44 | $22.50 | 3323 |
| 2024-07-17 | 22.45 | $22.46 | 1827 |
| 2024-07-16 | 22.47 | $22.41 | 325 |
| 2024-07-15 | 22.49 | $22.20 | 515 |
| 2024-07-12 | 22.53 | $21.95 | 2028 |
| 2024-07-11 | 22.60 | $22.40 | 1300 |
| 2024-07-10 | 22.63 | $22.45 | 206 |
| 2024-07-09 | 22.66 | $22.50 | 3100 |
| 2024-07-08 | 22.68 | $22.47 | — |
| 2024-07-05 | 22.71 | $22.47 | 1320 |
| 2024-07-03 | 22.74 | $22.47 | 1046 |
| 2024-07-02 | 22.78 | $22.28 | 526 |
| 2024-07-01 | 22.84 | $22.65 | 2000 |
| 2024-06-28 | 22.87 | $22.76 | 500 |
| 2024-06-27 | 22.88 | $22.66 | 616 |
| 2024-06-26 | 22.91 | $22.64 | 702 |
| 2024-06-25 | 22.93 | $23.00 | — |
| 2024-06-24 | 22.92 | $23.00 | — |
| 2024-06-21 | 22.91 | $23.00 | 1300 |
| 2024-06-20 | 22.90 | $23.10 | — |
| 2024-06-18 | 22.87 | $23.10 | 400 |
| 2024-06-17 | 22.84 | $23.00 | 202 |
| 2024-06-14 | 22.81 | $22.36 | 2532 |
| 2024-06-13 | 22.84 | $22.80 | — |
| 2024-06-12 | 22.82 | $22.80 | — |
| 2024-06-11 | 22.80 | $22.80 | — |
| 2024-06-10 | 22.77 | $22.80 | — |
| 2024-06-07 | 22.75 | $22.80 | — |
| 2024-06-06 | 22.72 | $22.80 | 1218 |
| 2024-06-05 | 22.68 | $23.29 | 1000 |
| 2024-06-04 | 22.59 | $23.37 | 500 |
| 2024-06-03 | 22.50 | $23.50 | 400 |
| 2024-05-31 | 22.38 | $23.21 | 408 |
| 2024-05-30 | 22.30 | $22.31 | 403 |
| 2024-05-29 | 22.30 | $22.50 | 1603 |
| 2024-05-28 | 22.29 | $22.53 | 722 |
| 2024-05-24 | 22.28 | $22.50 | 1900 |
| 2024-05-23 | 22.28 | $22.90 | 500 |
| 2024-05-22 | 22.24 | $23.00 | 2800 |
| 2024-05-21 | 22.19 | $21.96 | 4816 |
| 2024-05-20 | 22.25 | $21.73 | 3211 |
| 2024-05-17 | 22.33 | $21.92 | 2226 |
| 2024-05-16 | 22.40 | $21.73 | 2806 |
| 2024-05-15 | 22.50 | $21.96 | — |
| 2024-05-14 | 22.58 | $21.96 | 200 |
| 2024-05-13 | 22.67 | $22.34 | — |
| 2024-05-10 | 22.72 | $22.34 | 3513 |
| 2024-05-09 | 22.78 | $21.75 | — |
| 2024-05-08 | 22.90 | $21.75 | 1704 |
| 2024-05-07 | 23.04 | $21.99 | 19018 |
| 2024-05-06 | 23.16 | $23.07 | 2033 |
| 2024-05-03 | 23.17 | $22.65 | 5200 |
| 2024-05-02 | 23.23 | $23.10 | 1900 |
| 2024-05-01 | 23.26 | $23.37 | — |
| 2024-04-30 | 23.25 | $23.37 | — |
| 2024-04-29 | 23.24 | $23.37 | 204 |
| 2024-04-26 | 23.24 | $23.39 | 804 |
| 2024-04-25 | 23.24 | $23.11 | 210 |
| 2024-04-24 | 23.28 | $23.30 | 4100 |
| 2024-04-23 | 23.29 | $22.85 | — |
| 2024-04-22 | 23.36 | $22.85 | — |
| 2024-04-19 | 23.43 | $22.85 | 2015 |
| 2024-04-18 | 23.50 | $23.50 | 300 |
| 2024-04-17 | 23.50 | $23.50 | 1409 |
| 2024-04-16 | 23.51 | $22.82 | 700 |
| 2024-04-15 | 23.58 | $22.99 | 3017 |
| 2024-04-12 | 23.65 | $23.46 | — |
| 2024-04-11 | 23.66 | $23.46 | 2600 |
| 2024-04-10 | 23.68 | $23.96 | 200 |
| 2024-04-09 | 23.64 | $23.80 | 107 |
| 2024-04-08 | 23.62 | $23.50 | 200 |
| 2024-04-05 | 23.63 | $23.10 | 1600 |
| 2024-04-04 | 23.67 | $23.93 | 3200 |
| 2024-04-03 | 23.63 | $22.80 | 3300 |
| 2024-04-02 | 23.70 | $24.04 | — |
| 2024-04-01 | 23.63 | $24.04 | 2600 |
| 2024-03-28 | 23.57 | $24.00 | 2400 |
| 2024-03-27 | 23.49 | $24.23 | 400 |
| 2024-03-26 | 23.39 | $23.91 | 1542 |
| 2024-03-25 | 23.32 | $23.57 | 1200 |
| 2024-03-22 | 23.27 | $24.11 | 134 |
| 2024-03-21 | 23.16 | $23.18 | 500 |
| 2024-03-20 | 23.14 | $23.20 | — |
| 2024-03-19 | 23.11 | $23.20 | 7200 |
| 2024-03-18 | 23.08 | $23.50 | 648 |
| 2024-03-15 | 23.02 | $23.50 | 3222 |
| 2024-03-14 | 22.95 | $23.08 | 1912 |
| 2024-03-13 | 22.92 | $24.00 | 1636 |
| 2024-03-12 | 22.80 | $23.50 | 1027 |
| 2024-03-11 | 22.72 | $23.80 | 1200 |
| 2024-03-08 | 22.60 | $22.85 | 1300 |
| 2024-03-07 | 22.57 | $22.60 | 3006 |
| 2024-03-06 | 22.57 | $22.57 | 3702 |
| 2024-03-05 | 22.57 | $22.57 | 3235 |
| 2024-03-04 | 22.57 | $22.55 | 300 |
| 2024-03-01 | 22.56 | $22.42 | 3007 |
| 2024-02-29 | 22.58 | $22.70 | 600 |
| 2024-02-28 | 22.56 | $22.65 | 6914 |
| 2024-02-27 | 22.55 | $22.72 | 1100 |
| 2024-02-26 | 22.53 | $22.57 | 2120 |
| 2024-02-23 | 22.53 | $22.50 | 4200 |
| 2024-02-22 | 22.53 | $22.59 | — |
| 2024-02-21 | 22.52 | $22.59 | 1800 |
| 2024-02-20 | 22.51 | $22.49 | 2300 |
| 2024-02-16 | 22.51 | $22.40 | 821 |
| 2024-02-15 | 22.51 | $22.50 | 2821 |
| 2024-02-14 | 22.51 | $22.65 | — |
| 2024-02-13 | 22.49 | $22.65 | 500 |
| 2024-02-12 | 22.46 | $22.65 | 7034 |
| 2024-02-09 | 22.43 | $22.52 | 1200 |
| 2024-02-08 | 22.41 | $22.20 | 300 |
| 2024-02-07 | 22.41 | $22.55 | — |
| 2024-02-06 | 22.38 | $22.55 | 2015 |
| 2024-02-05 | 22.34 | $22.50 | 3500 |
| 2024-02-02 | 22.31 | $22.40 | — |
| 2024-02-01 | 22.28 | $22.40 | 3600 |
| 2024-01-31 | 22.25 | $22.72 | 1438 |
| 2024-01-30 | 22.18 | $22.68 | 1200 |
| 2024-01-29 | 22.11 | $22.50 | 3103 |
| 2024-01-26 | 22.06 | $22.55 | 4736 |
| 2024-01-25 | 21.99 | $22.30 | 827 |
| 2024-01-24 | 21.95 | $22.40 | 7212 |
| 2024-01-23 | 21.89 | $21.91 | 2923 |
| 2024-01-22 | 21.88 | $22.25 | 801 |
| 2024-01-19 | 21.83 | $22.25 | 2033 |
| 2024-01-18 | 21.79 | $22.32 | 1901 |
| 2024-01-17 | 21.73 | $22.02 | 4800 |
| 2024-01-16 | 21.70 | $21.75 | 2712 |
| 2024-01-12 | 21.69 | $21.73 | 7100 |
| 2024-01-11 | 21.69 | $21.73 | 1602 |
| 2024-01-10 | 21.68 | $21.59 | 1800 |
| 2024-01-09 | 21.68 | $21.65 | 1000 |
| 2024-01-08 | 21.67 | $21.74 | 3200 |
| 2024-01-05 | 21.66 | $21.74 | 4500 |
| 2024-01-04 | 21.65 | $21.75 | 7800 |
| 2024-01-03 | 21.64 | $21.75 | 6700 |
| 2024-01-02 | 21.62 | $21.45 | 10130 |
| 2023-12-29 | 21.65 | $21.73 | 6017 |
| 2023-12-28 | 21.65 | $21.69 | 6100 |
| 2023-12-27 | 21.65 | $21.74 | 1119 |
| 2023-12-26 | 21.65 | $21.71 | 2140 |
| 2023-12-22 | 21.66 | $21.66 | 4200 |
| 2023-12-21 | 21.67 | $21.72 | 6000 |
| 2023-12-20 | 21.67 | $21.68 | 12500 |
| 2023-12-19 | 21.69 | $21.75 | 3009 |
| 2023-12-18 | 21.70 | $21.75 | 2046 |
| 2023-12-15 | 21.71 | $21.75 | 11910 |
| 2023-12-14 | 21.71 | $21.55 | 12443 |
| 2023-12-13 | 21.74 | $21.15 | 4500 |
| 2023-12-12 | 21.81 | $21.15 | 1513 |
| 2023-12-11 | 21.88 | $21.01 | 3618 |
| 2023-12-08 | 21.98 | $21.48 | 1409 |
| 2023-12-07 | 22.03 | $21.75 | 3421 |
| 2023-12-06 | 22.05 | $21.85 | 1533 |
| 2023-12-05 | 22.07 | $22.00 | 4700 |
| 2023-12-04 | 22.06 | $22.10 | 700 |
| 2023-12-01 | 22.04 | $22.55 | 300 |
| 2023-11-30 | 21.97 | $22.25 | 200 |
| 2023-11-29 | 21.92 | $22.25 | 300 |
| 2023-11-28 | 21.85 | $21.85 | 300 |
| 2023-11-27 | 21.82 | $21.85 | 205 |
| 2023-11-24 | 21.79 | $21.97 | 800 |
| 2023-11-22 | 21.73 | $22.25 | 500 |
| 2023-11-21 | 21.64 | $22.27 | 800 |
| 2023-11-20 | 21.54 | $22.50 | 800 |
| 2023-11-17 | 21.42 | $21.35 | 444 |
| 2023-11-16 | 21.40 | $21.10 | 2500 |
| 2023-11-15 | 21.41 | $21.55 | 7000 |
| 2023-11-14 | 21.37 | $22.50 | 150 |
| 2023-11-13 | 21.24 | $22.50 | 1937 |
| 2023-11-10 | 21.11 | $22.50 | 3400 |
| 2023-11-09 | 20.97 | $21.50 | 300 |
| 2023-11-08 | 20.94 | $21.25 | 2100 |
| 2023-11-07 | 20.93 | $21.29 | 1912 |
| 2023-11-06 | 20.93 | $21.35 | 100 |
| 2023-11-03 | 20.92 | $21.35 | 4749 |
| 2023-11-02 | 20.92 | $20.60 | 2523 |
| 2023-11-01 | 21.00 | $20.00 | 1846 |
| 2023-10-31 | 21.15 | $20.30 | 8600 |
| 2023-10-30 | 21.28 | $20.63 | 1019 |
| 2023-10-27 | 21.40 | $20.45 | — |
| 2023-10-26 | 21.54 | $20.45 | 2501 |
| 2023-10-25 | 21.70 | $20.80 | 3500 |
| 2023-10-24 | 21.83 | $21.10 | — |
| 2023-10-23 | 21.95 | $21.10 | 150 |
| 2023-10-20 | 22.08 | $21.10 | 175 |
| 2023-10-19 | 22.21 | $21.10 | 400 |
| 2023-10-18 | 22.36 | $21.48 | 187 |
| 2023-10-17 | 22.47 | $21.48 | 2406 |
| 2023-10-16 | 22.59 | $22.25 | 193 |
| 2023-10-13 | 22.64 | $22.25 | 4900 |
| 2023-10-12 | 22.69 | $22.41 | 400 |
| 2023-10-11 | 22.73 | $22.40 | 639 |
| 2023-10-10 | 22.77 | $22.34 | 196 |
| 2023-10-09 | 22.82 | $22.34 | 200 |
| 2023-10-06 | 22.86 | $22.34 | 150 |
| 2023-10-05 | 22.91 | $22.34 | 2705 |
| 2023-10-04 | 22.95 | $22.78 | 3600 |
| 2023-10-03 | 22.96 | $22.31 | 3300 |
| 2023-10-02 | 23.01 | $23.49 | 500 |
| 2023-09-29 | 22.94 | $23.50 | 4800 |
| 2023-09-28 | 22.87 | $23.23 | 1400 |
| 2023-09-27 | 22.82 | $23.23 | 125 |
| 2023-09-26 | 22.77 | $23.23 | 300 |
| 2023-09-25 | 22.72 | $22.62 | 805 |
| 2023-09-22 | 22.72 | $23.24 | 700 |
| 2023-09-21 | 22.66 | $22.93 | 224 |
| 2023-09-20 | 22.63 | $22.98 | 1200 |
| 2023-09-19 | 22.59 | $22.95 | 712 |
| 2023-09-18 | 22.56 | $22.60 | 200 |
| 2023-09-15 | 22.55 | $22.75 | 112 |
| 2023-09-14 | 22.53 | $22.75 | 300 |
| 2023-09-13 | 22.51 | $22.25 | 2700 |
| 2023-09-12 | 22.54 | $22.25 | 2300 |
| 2023-09-11 | 22.57 | $22.48 | 213 |
| 2023-09-08 | 22.57 | $22.52 | 310 |
| 2023-09-07 | 22.57 | $22.53 | 100 |
| 2023-09-06 | 22.57 | $22.25 | 1020 |
| 2023-09-05 | 22.59 | $22.50 | 735 |
| 2023-09-01 | 22.59 | $22.97 | 106 |
| 2023-08-31 | 22.54 | $22.97 | 800 |
| 2023-08-30 | 22.49 | $22.75 | 225 |
| 2023-08-29 | 22.46 | $22.51 | 100 |
| 2023-08-28 | 22.45 | $22.51 | 100 |
| 2023-08-25 | 22.44 | $22.51 | 512 |
| 2023-08-24 | 22.42 | $22.50 | 1000 |
| 2023-08-23 | 22.41 | $22.65 | 600 |
| 2023-08-22 | 22.37 | $22.31 | 1402 |
| 2023-08-21 | 22.37 | $22.60 | 100 |
| 2023-08-18 | 22.33 | $22.60 | 318 |
| 2023-08-17 | 22.29 | $22.60 | 5343 |
| 2023-08-16 | 22.24 | $22.50 | 1541 |
| 2023-08-15 | 22.20 | $22.40 | 1502 |
| 2023-08-14 | 22.17 | $22.23 | 2707 |
| 2023-08-11 | 22.14 | $22.39 | 1537 |
| 2023-08-10 | 22.10 | $22.07 | 100 |
| 2023-08-09 | 22.09 | $22.07 | 1201 |
| 2023-08-08 | 22.07 | $22.06 | 1512 |
| 2023-08-07 | 22.05 | $22.50 | 2500 |
| 2023-08-04 | 21.98 | $22.50 | 100 |
| 2023-08-03 | 21.91 | $22.50 | 100 |
| 2023-08-02 | 21.83 | $22.50 | 5600 |
| 2023-08-01 | 21.74 | $22.24 | 300 |
| 2023-07-31 | 21.68 | $21.90 | 1423 |
| 2023-07-28 | 21.65 | $21.90 | 4710 |
| 2023-07-27 | 21.62 | $21.85 | 300 |
| 2023-07-26 | 21.59 | $21.80 | 11900 |
| 2023-07-25 | 21.57 | $21.83 | 3800 |
| 2023-07-24 | 21.54 | $21.57 | 1828 |
| 2023-07-21 | 21.54 | $21.80 | 1600 |
| 2023-07-20 | 21.50 | $21.95 | 9929 |
| 2023-07-19 | 21.46 | $21.55 | 800 |
| 2023-07-18 | 21.44 | $21.25 | 2800 |
| 2023-07-17 | 21.46 | $21.50 | 900 |
| 2023-07-14 | 21.45 | $21.50 | 3000 |
| 2023-07-13 | 21.45 | $21.55 | 2200 |
| 2023-07-12 | 21.43 | $21.35 | 3800 |
| 2023-07-11 | 21.43 | $21.52 | 201 |
| 2023-07-10 | 21.42 | $21.45 | 1200 |
| 2023-07-07 | 21.42 | $21.10 | 200 |
| 2023-07-06 | 21.45 | $21.10 | 2100 |
| 2023-07-05 | 21.48 | $21.66 | 1300 |
| 2023-07-03 | 21.45 | $21.75 | 1100 |
| 2023-06-30 | 21.42 | $21.79 | 100 |
| 2023-06-29 | 21.38 | $21.71 | 11200 |
| 2023-06-28 | 21.34 | $21.50 | 511 |
| 2023-06-27 | 21.32 | $21.45 | 910 |
| 2023-06-26 | 21.30 | $21.45 | 1800 |
| 2023-06-23 | 21.28 | $21.25 | 5300 |
| 2023-06-22 | 21.27 | $21.25 | 1700 |
| 2023-06-21 | 21.26 | $21.25 | 4400 |
| 2023-06-20 | 21.25 | $21.00 | 8529 |
| 2023-06-16 | 21.26 | $21.47 | 1300 |
| 2023-06-15 | 21.22 | $21.25 | 3818 |
| 2023-06-14 | 21.19 | $21.44 | 1537 |
| 2023-06-13 | 21.14 | $21.00 | 1412 |
| 2023-06-12 | 21.13 | $21.46 | 1800 |
| 2023-06-09 | 21.06 | $21.50 | 2900 |
| 2023-06-08 | 20.97 | $21.40 | 1600 |
| 2023-06-07 | 20.88 | $21.45 | 833 |
| 2023-06-06 | 20.77 | $21.45 | 5400 |
| 2023-06-05 | 20.65 | $21.50 | 4545 |
| 2023-06-02 | 20.52 | $21.18 | 8622 |
| 2023-06-01 | 20.39 | $21.01 | 2008 |
| 2023-05-31 | 20.28 | $21.00 | 4000 |
| 2023-05-30 | 20.18 | $20.93 | 3225 |
| 2023-05-26 | 20.09 | $20.75 | 5800 |
| 2023-05-25 | 20.02 | $20.79 | 1925 |
| 2023-05-24 | 19.95 | $20.50 | 7600 |
| 2023-05-23 | 19.92 | $20.75 | 808 |
| 2023-05-22 | 19.88 | $20.70 | 250 |
| 2023-05-19 | 19.85 | $20.70 | 1700 |
| 2023-05-18 | 19.82 | $20.27 | 2138 |
| 2023-05-17 | 19.84 | $20.00 | 8300 |
| 2023-05-16 | 19.90 | $19.75 | 14300 |
| 2023-05-15 | 20.00 | $19.51 | 5947 |
| 2023-05-12 | 20.13 | $19.01 | 2700 |
| 2023-05-11 | 20.32 | $19.00 | 1940 |
| 2023-05-10 | 20.52 | $19.19 | 8120 |
| 2023-05-09 | 20.72 | $18.72 | 29825 |
| 2023-05-08 | 20.99 | $18.71 | 5412 |
| 2023-05-05 | 21.27 | $18.39 | 14500 |
| 2023-05-04 | 21.59 | $18.33 | 13800 |
| 2023-05-03 | 21.95 | $20.00 | 31416 |
| 2023-05-02 | 22.15 | $21.90 | 9626 |
| 2023-05-01 | 22.18 | $22.15 | 5400 |
| 2023-04-28 | 22.18 | $22.34 | 407 |
| 2023-04-27 | 22.16 | $22.34 | 3200 |
| 2023-04-26 | 22.13 | $22.25 | 2600 |
| 2023-04-25 | 22.11 | $22.15 | 3333 |
| 2023-04-24 | 22.09 | $22.31 | 1204 |
| 2023-04-21 | 22.04 | $22.17 | 2202 |
| 2023-04-20 | 22.00 | $22.25 | 4833 |
| 2023-04-19 | 21.94 | $22.20 | 1526 |
| 2023-04-18 | 21.88 | $22.05 | 10500 |
| 2023-04-17 | 21.82 | $21.90 | 275 |
| 2023-04-14 | 21.79 | $21.90 | 302 |
| 2023-04-13 | 21.77 | $21.75 | 414 |
| 2023-04-12 | 21.77 | $22.01 | 2720 |
| 2023-04-11 | 21.77 | $22.39 | 3700 |
| 2023-04-10 | 21.74 | $22.15 | 1126 |
| 2023-04-06 | 21.74 | $22.10 | 644 |
| 2023-04-05 | 21.76 | $22.40 | 3320 |
| 2023-04-04 | 21.77 | $22.39 | 2414 |
| 2023-04-03 | 21.80 | $22.00 | 2020 |
| 2023-03-31 | 21.89 | $22.00 | 1829 |
| 2023-03-30 | 21.99 | $22.00 | 14800 |
| 2023-03-29 | 22.12 | $21.03 | 3900 |
| 2023-03-28 | 22.36 | $21.00 | 6437 |
| 2023-03-27 | 22.62 | $20.51 | 21100 |
| 2023-03-24 | 22.96 | $20.44 | 5800 |
| 2023-03-23 | 23.33 | $20.50 | 18600 |
| 2023-03-22 | 23.73 | $20.10 | 32004 |
| 2023-03-21 | 24.18 | $19.90 | 72500 |
| 2023-03-20 | 24.69 | $20.50 | 13347 |
| 2023-03-17 | 25.16 | $24.13 | 300 |
| 2023-03-16 | 25.30 | $24.13 | 700 |
| 2023-03-15 | 25.45 | $24.65 | 2341 |
| 2023-03-14 | 25.55 | $24.50 | 600 |
| 2023-03-13 | 25.68 | $24.75 | 7523 |
| 2023-03-10 | 25.79 | $24.44 | 2600 |
| 2023-03-09 | 25.93 | $25.45 | 9800 |
| 2023-03-08 | 25.99 | $26.00 | 100 |
| 2023-03-07 | 25.99 | $26.00 | — |
| 2023-03-06 | 26.00 | $26.00 | — |
| 2023-03-03 | 26.01 | $26.00 | — |
| 2023-03-02 | 26.03 | $26.00 | 700 |
| 2023-03-01 | 26.04 | $25.88 | 700 |
| 2023-02-28 | 26.07 | $26.30 | 300 |
| 2023-02-27 | 26.06 | $25.76 | — |
| 2023-02-24 | 26.10 | $25.76 | 200 |
| 2023-02-23 | 26.14 | $25.75 | 2225 |
| 2023-02-22 | 26.18 | $26.15 | 316 |
| 2023-02-21 | 26.19 | $26.38 | 200 |
| 2023-02-17 | 26.17 | $25.70 | — |
| 2023-02-16 | 26.21 | $25.70 | 800 |
| 2023-02-15 | 26.26 | $26.06 | — |
| 2023-02-14 | 26.27 | $26.06 | 1102 |
| 2023-02-13 | 26.29 | $26.26 | 540 |
| 2023-02-10 | 26.28 | $26.25 | 327 |
| 2023-02-09 | 26.28 | $26.25 | — |
| 2023-02-08 | 26.28 | $26.25 | 506 |
| 2023-02-07 | 26.27 | $26.22 | 719 |
| 2023-02-06 | 26.26 | $26.30 | 1400 |
| 2023-02-03 | 26.25 | $27.97 | 1009 |
| 2023-02-02 | 26.06 | $26.43 | 1200 |
| 2023-02-01 | 26.02 | $26.12 | 4100 |
| 2023-01-31 | 26.00 | $26.00 | 5730 |
| 2023-01-30 | 26.00 | $25.82 | 906 |
| 2023-01-27 | 26.01 | $26.00 | 1100 |
| 2023-01-26 | 25.99 | $25.80 | 405 |
| 2023-01-25 | 26.00 | $26.28 | — |
| 2023-01-24 | 25.96 | $26.28 | 1200 |
| 2023-01-23 | 25.91 | $25.75 | — |
| 2023-01-20 | 25.91 | $25.75 | 504 |
| 2023-01-19 | 25.91 | $26.30 | — |
| 2023-01-18 | 25.85 | $26.30 | — |
| 2023-01-17 | 25.79 | $26.30 | 549 |
| 2023-01-13 | 25.73 | $25.39 | 3600 |
| 2023-01-12 | 25.75 | $26.66 | 2700 |
| 2023-01-11 | 25.65 | $26.00 | 512 |
| 2023-01-10 | 25.61 | $26.00 | 400 |
| 2023-01-09 | 25.56 | $26.00 | 1325 |
| 2023-01-06 | 25.52 | $25.80 | 2310 |
| 2023-01-05 | 25.48 | $25.40 | 600 |
| 2023-01-04 | 25.49 | $25.55 | — |
| 2023-01-03 | 25.48 | $25.55 | 400 |
| 2022-12-30 | 25.47 | $25.55 | 800 |
| 2022-12-29 | 25.47 | $25.45 | — |
| 2022-12-28 | 25.47 | $25.45 | 3120 |
| 2022-12-27 | 25.47 | $25.45 | 400 |
| 2022-12-23 | 25.47 | $25.47 | — |
| 2022-12-22 | 25.47 | $25.47 | 1300 |
| 2022-12-21 | 25.47 | $25.45 | 208 |
| 2022-12-20 | 25.47 | $25.45 | — |
| 2022-12-19 | 25.47 | $25.45 | 1900 |
| 2022-12-16 | 25.47 | $25.60 | 200 |
| 2022-12-15 | 25.46 | $25.59 | 800 |
| 2022-12-14 | 25.45 | $25.48 | 1300 |
| 2022-12-13 | 25.46 | $25.45 | — |
| 2022-12-12 | 25.47 | $25.45 | 1202 |
| 2022-12-09 | 25.48 | $25.46 | 200 |
| 2022-12-08 | 25.49 | $25.45 | 2519 |
| 2022-12-07 | 25.50 | $25.40 | 600 |
| 2022-12-06 | 25.51 | $25.20 | 5911 |
| 2022-12-05 | 25.54 | $25.55 | 1800 |
| 2022-12-02 | 25.53 | $25.40 | 700 |
| 2022-12-01 | 25.54 | $25.40 | 4526 |
| 2022-11-30 | 25.55 | $25.60 | 219 |
| 2022-11-29 | 25.53 | $25.60 | 931 |
| 2022-11-28 | 25.52 | $25.40 | 500 |
| 2022-11-25 | 25.51 | $25.20 | — |
| 2022-11-23 | 25.53 | $25.20 | 125 |
| 2022-11-22 | 25.55 | $25.85 | 1301 |
| 2022-11-21 | 25.50 | $25.70 | 100 |
| 2022-11-18 | 25.46 | $25.70 | 150 |
| 2022-11-17 | 25.41 | $25.70 | 512 |
| 2022-11-16 | 25.37 | $25.71 | 3600 |
| 2022-11-15 | 25.32 | $25.99 | 200 |
| 2022-11-14 | 25.23 | $25.99 | 500 |
| 2022-11-11 | 25.15 | $25.86 | 1400 |
| 2022-11-10 | 25.07 | $25.50 | 600 |
| 2022-11-09 | 25.02 | $25.00 | 8200 |
| 2022-11-08 | 25.03 | $25.15 | 6205 |
| 2022-11-07 | 25.01 | $25.00 | 2111 |
| 2022-11-04 | 25.02 | $25.00 | 2028 |
| 2022-11-03 | 25.03 | $25.01 | 5925 |
| 2022-11-02 | 25.04 | $25.25 | 624 |
| 2022-11-01 | 25.02 | $25.00 | 2700 |
| 2022-10-31 | 25.03 | $24.95 | 502 |
| 2022-10-28 | 25.06 | $24.93 | 6700 |
| 2022-10-27 | 25.08 | $25.00 | 7102 |
| 2022-10-26 | 25.10 | $25.00 | 20612 |
| 2022-10-25 | 25.13 | $25.00 | 4700 |
| 2022-10-24 | 25.15 | $24.95 | 150 |
| 2022-10-21 | 25.19 | $24.95 | 6100 |
| 2022-10-20 | 25.23 | $24.99 | 21412 |
| 2022-10-19 | 25.27 | $25.05 | 6423 |
| 2022-10-18 | 25.30 | $25.05 | 125 |
| 2022-10-17 | 25.34 | $25.05 | 800 |
| 2022-10-14 | 25.38 | $24.95 | 100 |
| 2022-10-13 | 25.44 | $24.95 | 7907 |
| 2022-10-12 | 25.50 | $25.37 | 800 |
| 2022-10-11 | 25.52 | $24.95 | 10100 |
| 2022-10-10 | 25.59 | $25.30 | 4130 |
| 2022-10-07 | 25.62 | $26.15 | 1814 |
| 2022-10-06 | 25.57 | $25.30 | 600 |
| 2022-10-05 | 25.60 | $25.31 | — |
| 2022-10-04 | 25.64 | $25.31 | 1003 |
| 2022-10-03 | 25.68 | $26.22 | 1100 |
| 2022-09-30 | 25.62 | $25.30 | — |
| 2022-09-29 | 25.66 | $25.30 | — |
| 2022-09-28 | 25.70 | $25.30 | 4126 |
| 2022-09-27 | 25.75 | $25.64 | 300 |
| 2022-09-26 | 25.76 | $26.22 | 300 |
| 2022-09-23 | 25.72 | $25.55 | — |
| 2022-09-22 | 25.74 | $25.55 | 3304 |
| 2022-09-21 | 25.77 | $25.55 | 600 |
| 2022-09-20 | 25.80 | $25.86 | — |
| 2022-09-19 | 25.79 | $25.86 | 11106 |
| 2022-09-16 | 25.79 | $25.70 | 1742 |
| 2022-09-15 | 25.81 | $25.94 | 200 |
| 2022-09-14 | 25.80 | $25.63 | 1200 |
| 2022-09-13 | 25.83 | $25.72 | 110 |
| 2022-09-12 | 25.85 | $25.71 | 1100 |
| 2022-09-09 | 25.87 | $25.66 | 1316 |
| 2022-09-08 | 25.90 | $25.73 | — |
| 2022-09-07 | 25.93 | $25.73 | — |
| 2022-09-06 | 25.95 | $25.73 | 1000 |
| 2022-09-02 | 25.98 | $25.60 | 2240 |
| 2022-09-01 | 26.02 | $25.85 | 1523 |
| 2022-08-31 | 26.04 | $26.10 | — |
| 2022-08-30 | 26.04 | $26.10 | — |
| 2022-08-29 | 26.03 | $26.10 | 601 |
| 2022-08-26 | 26.02 | $25.86 | 5600 |
| 2022-08-25 | 26.04 | $26.00 | — |
| 2022-08-24 | 26.05 | $26.00 | 300 |
| 2022-08-23 | 26.05 | $26.00 | 1700 |
| 2022-08-22 | 26.05 | $26.00 | 300 |
| 2022-08-19 | 26.05 | $25.90 | 1100 |
| 2022-08-18 | 26.06 | $25.90 | 108 |
| 2022-08-17 | 26.06 | $26.00 | 2100 |
| 2022-08-16 | 26.06 | $26.40 | 1100 |
| 2022-08-15 | 26.01 | $26.25 | — |
| 2022-08-12 | 25.98 | $26.25 | 403 |
| 2022-08-11 | 25.94 | $26.10 | 1100 |
| 2022-08-10 | 25.91 | $25.97 | 300 |
| 2022-08-09 | 25.89 | $25.97 | — |
| 2022-08-08 | 25.87 | $25.97 | — |
| 2022-08-05 | 25.85 | $25.97 | 200 |
| 2022-08-04 | 25.83 | $26.05 | 6200 |
| 2022-08-03 | 25.81 | $26.12 | 9300 |
| 2022-08-02 | 25.77 | $26.00 | 1030 |
| 2022-08-01 | 25.75 | $26.00 | 845 |
| 2022-07-29 | 25.73 | $26.00 | 4724 |
| 2022-07-28 | 25.70 | $26.10 | 1900 |
| 2022-07-27 | 25.66 | $25.70 | 400 |
| 2022-07-26 | 25.66 | $25.70 | 3000 |
| 2022-07-25 | 25.66 | $25.60 | 1009 |
| 2022-07-22 | 25.67 | $25.60 | 2500 |
| 2022-07-21 | 25.68 | $25.50 | — |
| 2022-07-20 | 25.69 | $25.50 | 600 |
| 2022-07-19 | 25.71 | $25.70 | — |
| 2022-07-18 | 25.71 | $25.70 | 1025 |
| 2022-07-15 | 25.71 | $25.50 | — |
| 2022-07-14 | 25.74 | $25.50 | — |
| 2022-07-13 | 25.76 | $25.50 | 3400 |
| 2022-07-12 | 25.78 | $25.80 | — |
| 2022-07-11 | 25.78 | $25.80 | 2100 |
| 2022-07-08 | 25.78 | $25.80 | 1429 |
| 2022-07-07 | 25.78 | $26.18 | — |
| 2022-07-06 | 25.74 | $26.18 | — |
| 2022-07-05 | 25.71 | $26.18 | 2600 |
| 2022-07-01 | 25.67 | $25.47 | — |
| 2022-06-30 | 25.70 | $25.47 | — |
| 2022-06-29 | 25.73 | $25.47 | 700 |
| 2022-06-28 | 25.76 | $25.67 | 1800 |
| 2022-06-27 | 25.78 | $25.49 | 131 |
| 2022-06-24 | 25.82 | $25.66 | — |
| 2022-06-23 | 25.83 | $25.66 | — |
| 2022-06-22 | 25.85 | $25.66 | 102 |
| 2022-06-21 | 25.87 | $25.75 | 2435 |
| 2022-06-17 | 25.88 | $25.69 | — |
| 2022-06-16 | 25.89 | $25.69 | 237 |
| 2022-06-15 | 25.91 | $25.75 | 915 |
| 2022-06-14 | 25.93 | $25.89 | — |
| 2022-06-13 | 25.93 | $25.89 | 4339 |
| 2022-06-10 | 25.94 | $26.20 | 3000 |
| 2022-06-09 | 25.91 | $26.19 | 402 |
| 2022-06-08 | 25.89 | $26.19 | 4001 |
| 2022-06-07 | 25.86 | $25.75 | 1000 |
| 2022-06-06 | 25.88 | $25.76 | 1701 |
| 2022-06-03 | 25.91 | $25.90 | 800 |
| 2022-06-02 | 25.92 | $26.00 | 930 |
| 2022-06-01 | 25.93 | $26.00 | 749 |
| 2022-05-31 | 25.93 | $26.00 | 1110 |
| 2022-05-27 | 25.94 | $25.75 | — |
| 2022-05-26 | 25.97 | $25.75 | 4117 |
| 2022-05-25 | 26.00 | $25.40 | 11433 |
| 2022-05-24 | 26.07 | $25.60 | 1605 |
| 2022-05-23 | 26.13 | $25.78 | 7300 |
| 2022-05-20 | 26.16 | $25.86 | 1100 |
| 2022-05-19 | 26.19 | $25.86 | 200 |
| 2022-05-18 | 26.22 | $26.25 | — |
| 2022-05-17 | 26.21 | $26.25 | 900 |
| 2022-05-16 | 26.20 | $26.05 | 2400 |
| 2022-05-13 | 26.21 | $26.04 | 618 |
| 2022-05-12 | 26.22 | $26.38 | 700 |
| 2022-05-11 | 26.20 | $26.03 | 1220 |
| 2022-05-10 | 26.21 | $26.50 | 900 |
| 2022-05-09 | 26.17 | $26.00 | 1100 |
| 2022-05-06 | 26.18 | $27.15 | 1310 |
| 2022-05-05 | 26.07 | $26.30 | 1800 |
| 2022-05-04 | 26.05 | $26.10 | 1000 |
| 2022-05-03 | 26.04 | $26.00 | 729 |
| 2022-05-02 | 26.05 | $26.10 | 2800 |
| 2022-04-29 | 26.04 | $26.28 | 500 |
| 2022-04-28 | 26.02 | $26.28 | 12700 |
| 2022-04-27 | 26.00 | $25.86 | 300 |
| 2022-04-26 | 26.02 | $26.00 | 2300 |
| 2022-04-25 | 26.02 | $25.99 | 1107 |
| 2022-04-22 | 26.03 | $25.95 | 734 |
| 2022-04-21 | 26.04 | $25.86 | 400 |
| 2022-04-20 | 26.05 | $26.00 | — |
| 2022-04-19 | 26.06 | $26.00 | 2400 |
| 2022-04-18 | 26.06 | $26.10 | 1332 |
| 2022-04-14 | 26.06 | $26.09 | 2100 |
| 2022-04-13 | 26.06 | $25.90 | 4635 |
| 2022-04-12 | 26.07 | $25.92 | 2000 |
| 2022-04-11 | 26.09 | $25.95 | — |
| 2022-04-08 | 26.10 | $25.95 | 1439 |
| 2022-04-07 | 26.11 | $26.30 | 3208 |
| 2022-04-06 | 26.09 | $26.41 | 3000 |
| 2022-04-05 | 26.05 | $26.21 | 8700 |
| 2022-04-04 | 26.03 | $26.15 | 2706 |
| 2022-04-01 | 26.02 | $26.00 | 2200 |
| 2022-03-31 | 26.02 | $26.10 | 4000 |
| 2022-03-30 | 26.01 | $26.04 | 4138 |
| 2022-03-29 | 26.00 | $26.05 | 1607 |
| 2022-03-28 | 25.99 | $25.99 | 136 |
| 2022-03-25 | 25.99 | $25.92 | 400 |
| 2022-03-24 | 25.99 | $25.85 | 6025 |
| 2022-03-23 | 26.00 | $26.10 | 4831 |
| 2022-03-22 | 25.99 | $26.00 | 6701 |
| 2022-03-21 | 25.99 | $26.02 | — |
| 2022-03-18 | 25.99 | $26.02 | 202 |
| 2022-03-17 | 25.99 | $26.25 | 2100 |
| 2022-03-16 | 25.96 | $26.25 | 6700 |
| 2022-03-15 | 25.94 | $25.99 | 2500 |
| 2022-03-14 | 25.94 | $25.90 | 8900 |
| 2022-03-11 | 25.96 | $25.92 | 5900 |
| 2022-03-10 | 25.98 | $26.03 | 1801 |
| 2022-03-09 | 25.99 | $25.93 | 1200 |
| 2022-03-08 | 26.02 | $25.71 | 1806 |
| 2022-03-07 | 26.08 | $25.57 | 3521 |
| 2022-03-04 | 26.16 | $26.23 | 1300 |
| 2022-03-03 | 26.18 | $25.65 | 4000 |
| 2022-03-02 | 26.26 | $25.50 | 2300 |
| 2022-03-01 | 26.37 | $26.50 | 500 |
| 2022-02-28 | 26.39 | $26.05 | 900 |
| 2022-02-25 | 26.46 | $25.88 | 1942 |
| 2022-02-24 | 26.56 | $26.39 | 1700 |
| 2022-02-23 | 26.61 | $25.85 | 3015 |
| 2022-02-22 | 26.72 | $25.86 | 2426 |
| 2022-02-18 | 26.84 | $26.25 | 1100 |
| 2022-02-17 | 26.93 | $26.16 | 436 |
| 2022-02-16 | 27.04 | $26.57 | 1300 |
| 2022-02-15 | 27.11 | $25.98 | 5411 |
| 2022-02-14 | 27.25 | $26.48 | 1400 |
| 2022-02-11 | 27.34 | $26.99 | 2043 |
| 2022-02-10 | 27.39 | $27.00 | 1100 |
| 2022-02-09 | 27.44 | $27.04 | 425 |
| 2022-02-08 | 27.49 | $27.03 | — |
| 2022-02-07 | 27.54 | $27.03 | 700 |
| 2022-02-04 | 27.60 | $27.50 | 2700 |
| 2022-02-03 | 27.61 | $27.50 | 7800 |
| 2022-02-02 | 27.62 | $27.31 | 629 |
| 2022-02-01 | 27.66 | $27.49 | 204 |
| 2022-01-31 | 27.68 | $27.75 | — |
| 2022-01-28 | 27.67 | $27.75 | 1300 |
| 2022-01-27 | 27.66 | $27.60 | 2518 |
| 2022-01-26 | 27.66 | $27.45 | — |
| 2022-01-25 | 27.67 | $27.45 | 4433 |
| 2022-01-24 | 27.68 | $28.09 | — |
| 2022-01-21 | 27.63 | $28.09 | 8400 |
| 2022-01-20 | 27.57 | $27.50 | 4503 |
| 2022-01-19 | 27.56 | $27.80 | 500 |
| 2022-01-18 | 27.52 | $27.50 | 744 |
| 2022-01-14 | 27.51 | $27.60 | 1715 |
| 2022-01-13 | 27.49 | $27.00 | 1100 |
| 2022-01-12 | 27.52 | $27.82 | — |
| 2022-01-11 | 27.48 | $27.82 | — |
| 2022-01-10 | 27.44 | $27.82 | 636 |
| 2022-01-07 | 27.40 | $27.40 | 2200 |
| 2022-01-06 | 27.40 | $27.95 | — |
| 2022-01-05 | 27.35 | $27.95 | — |
| 2022-01-04 | 27.30 | $27.95 | 4703 |
| 2022-01-03 | 27.26 | $27.50 | 1800 |
| 2021-12-31 | 27.25 | $27.25 | — |
| 2021-12-30 | 27.28 | $27.25 | 3534 |
| 2021-12-29 | 27.30 | $27.00 | 3502 |
| 2021-12-28 | 27.36 | $26.98 | 210 |
| 2021-12-27 | 27.42 | $26.85 | 2632 |
| 2021-12-23 | 27.50 | $26.93 | 949 |
| 2021-12-22 | 27.57 | $27.00 | 6621 |
| 2021-12-21 | 27.64 | $27.20 | — |
| 2021-12-20 | 27.70 | $27.20 | 1300 |
| 2021-12-17 | 27.77 | $27.25 | 3800 |
| 2021-12-16 | 27.83 | $27.32 | 2249 |
| 2021-12-15 | 27.89 | $27.27 | 2100 |
| 2021-12-14 | 27.97 | $27.85 | — |
| 2021-12-13 | 27.99 | $27.85 | — |
| 2021-12-10 | 28.01 | $27.85 | 3700 |
| 2021-12-09 | 28.04 | $27.82 | 12431 |
| 2021-12-08 | 28.08 | $28.21 | 2200 |
| 2021-12-07 | 28.08 | $28.25 | 7800 |
| 2021-12-06 | 28.09 | $28.01 | 300 |
| 2021-12-03 | 28.12 | $28.08 | 3314 |
| 2021-12-02 | 28.14 | $27.88 | 1000 |
| 2021-12-01 | 28.19 | $28.00 | 1908 |
| 2021-11-30 | 28.23 | $27.75 | 1137 |
| 2021-11-29 | 28.29 | $27.75 | 1700 |
| 2021-11-26 | 28.35 | $27.55 | 3432 |
| 2021-11-24 | 28.43 | $28.00 | 1100 |
| 2021-11-23 | 28.47 | $28.26 | — |
| 2021-11-22 | 28.48 | $28.26 | — |
| 2021-11-19 | 28.49 | $28.26 | 300 |
| 2021-11-18 | 28.50 | $28.53 | 600 |
| 2021-11-17 | 28.48 | $28.26 | 2200 |
| 2021-11-16 | 28.48 | $28.26 | 100 |
| 2021-11-15 | 28.48 | $28.04 | 800 |
| 2021-11-12 | 28.50 | $29.01 | 1000 |
| 2021-11-11 | 28.42 | $29.01 | — |
| 2021-11-10 | 28.33 | $29.01 | — |
| 2021-11-09 | 28.23 | $29.01 | 625 |
| 2021-11-08 | 28.13 | $29.21 | 8929 |
| 2021-11-05 | 28.00 | $28.40 | 1500 |
| 2021-11-04 | 27.95 | $28.60 | 200 |
| 2021-11-03 | 27.88 | $28.75 | 3022 |
| 2021-11-02 | 27.78 | $27.85 | 510 |
| 2021-11-01 | 27.77 | $27.75 | 1808 |
| 2021-10-29 | 27.78 | $27.85 | 600 |
| 2021-10-28 | 27.77 | $27.86 | — |
| 2021-10-27 | 27.76 | $27.86 | 200 |
| 2021-10-26 | 27.75 | $27.75 | 1110 |
| 2021-10-25 | 27.75 | $27.95 | 400 |
| 2021-10-22 | 27.73 | $27.75 | 724 |
| 2021-10-21 | 27.72 | $28.00 | 1100 |
| 2021-10-20 | 27.70 | $27.75 | 1532 |
| 2021-10-19 | 27.69 | $27.75 | 1500 |
| 2021-10-18 | 27.69 | $27.43 | 1525 |
| 2021-10-15 | 27.72 | $27.31 | 1700 |
| 2021-10-14 | 27.76 | $27.65 | — |
| 2021-10-13 | 27.77 | $27.65 | 1900 |
| 2021-10-12 | 27.78 | $27.95 | 6333 |
| 2021-10-11 | 27.76 | $27.70 | — |
| 2021-10-08 | 27.77 | $27.70 | 2500 |
| 2021-10-07 | 27.78 | $27.88 | — |
| 2021-10-06 | 27.77 | $27.88 | 125 |
| 2021-10-05 | 27.76 | $27.92 | — |
| 2021-10-04 | 27.75 | $27.92 | 800 |
| 2021-10-01 | 27.74 | $27.65 | 1010 |
| 2021-09-30 | 27.75 | $27.74 | 400 |
| 2021-09-29 | 27.75 | $27.56 | 403 |
| 2021-09-28 | 27.77 | $27.58 | 800 |
| 2021-09-27 | 27.79 | $27.85 | 500 |
| 2021-09-24 | 27.78 | $27.60 | 707 |
| 2021-09-23 | 27.79 | $27.78 | — |
| 2021-09-22 | 27.79 | $27.78 | 2920 |
| 2021-09-21 | 27.79 | $27.60 | 1500 |
| 2021-09-20 | 27.81 | $27.75 | 4900 |
| 2021-09-17 | 27.81 | $27.85 | 203 |
| 2021-09-16 | 27.80 | $27.95 | 1300 |
| 2021-09-15 | 27.78 | $27.75 | 3100 |
| 2021-09-14 | 27.78 | $27.95 | 2700 |
| 2021-09-13 | 27.77 | $27.95 | 504 |
| 2021-09-10 | 27.76 | $27.95 | 1307 |
| 2021-09-09 | 27.74 | $27.95 | 1100 |
| 2021-09-08 | 27.73 | $27.95 | 1000 |
| 2021-09-07 | 27.72 | $27.65 | — |
| 2021-09-03 | 27.74 | $27.65 | — |
| 2021-09-02 | 27.76 | $27.65 | 1900 |
| 2021-09-01 | 27.78 | $27.50 | 1705 |
| 2021-08-31 | 27.82 | $27.52 | — |
| 2021-08-30 | 27.86 | $27.52 | 400 |
| 2021-08-27 | 27.90 | $27.53 | 1127 |
| 2021-08-26 | 27.94 | $27.92 | — |
| 2021-08-25 | 27.95 | $27.92 | — |
| 2021-08-24 | 27.95 | $27.92 | 4500 |
| 2021-08-23 | 27.95 | $27.71 | — |
| 2021-08-20 | 27.96 | $27.71 | 3333 |
| 2021-08-19 | 27.98 | $27.66 | — |
| 2021-08-18 | 28.01 | $27.66 | 3300 |
| 2021-08-17 | 28.03 | $28.00 | 6800 |
| 2021-08-16 | 28.02 | $28.86 | 1033 |
| 2021-08-13 | 27.91 | $27.79 | 1633 |
| 2021-08-12 | 27.91 | $28.08 | 600 |
| 2021-08-11 | 27.88 | $28.15 | 2141 |
| 2021-08-10 | 27.83 | $28.10 | 1000 |
| 2021-08-09 | 27.79 | $27.90 | 900 |
| 2021-08-06 | 27.76 | $28.19 | 900 |
| 2021-08-05 | 27.71 | $28.22 | 800 |
| 2021-08-04 | 27.64 | $27.80 | 400 |
| 2021-08-03 | 27.62 | $28.25 | 2600 |
| 2021-08-02 | 27.54 | $28.00 | 4811 |
| 2021-07-30 | 27.49 | $27.50 | 100 |
| 2021-07-29 | 27.49 | $27.50 | 2800 |
| 2021-07-28 | 27.48 | $27.54 | 1200 |
| 2021-07-27 | 27.48 | $27.60 | 700 |
| 2021-07-26 | 27.46 | $27.70 | 541 |
| 2021-07-23 | 27.44 | $27.67 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.91
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.10
Average
24.59
Maximum
28.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.91 | $24.97 | 7843 |
| 2026-07-20 | 24.89 | $24.87 | 912 |
| 2026-07-17 | 24.89 | $24.84 | 5 |
| 2026-07-16 | 24.90 | $24.84 | 1 |
| 2026-07-15 | 24.91 | $24.84 | 0 |
| 2026-07-14 | 24.92 | $24.84 | 820 |
| 2026-07-13 | 24.94 | $24.90 | 994 |
| 2026-07-10 | 24.94 | $25.00 | 800 |
| 2026-07-09 | 24.92 | $25.00 | 0 |
| 2026-07-08 | 24.90 | $25.00 | 1400 |
| 2026-07-07 | 24.87 | $24.84 | 2500 |
| 2026-07-06 | 24.88 | $24.89 | 1320 |
| 2026-07-02 | 24.87 | $25.03 | 2021 |
| 2026-07-01 | 24.84 | $24.85 | 0 |
| 2026-06-30 | 24.83 | $24.85 | 1600 |
| 2026-06-29 | 24.83 | $24.88 | 1785 |
| 2026-06-26 | 24.82 | $24.94 | 26 |
| 2026-06-25 | 24.79 | $24.94 | 1000 |
| 2026-06-24 | 24.76 | $24.94 | 1632 |
| 2026-06-23 | 24.72 | $24.87 | 924 |
| 2026-06-22 | 24.70 | $24.75 | 65 |
| 2026-06-18 | 24.69 | $24.75 | 2 |
| 2026-06-17 | 24.69 | $24.75 | 1700 |
| 2026-06-16 | 24.68 | $24.75 | 2935 |
| 2026-06-15 | 24.67 | $24.96 | 3900 |
| 2026-06-12 | 24.62 | $24.73 | 612 |
| 2026-06-11 | 24.61 | $24.71 | 1218 |
| 2026-06-10 | 24.60 | $24.53 | 600 |
| 2026-06-09 | 24.63 | $24.52 | 1311 |
| 2026-06-08 | 24.67 | $24.60 | 1100 |
| 2026-06-05 | 24.70 | $24.50 | 838 |
| 2026-06-04 | 24.75 | $24.74 | 746 |
| 2026-06-03 | 24.77 | $24.81 | 803 |
| 2026-06-02 | 24.77 | $24.68 | 415 |
| 2026-06-01 | 24.80 | $24.69 | 1300 |
| 2026-05-29 | 24.83 | $24.79 | 2643 |
| 2026-05-28 | 24.84 | $24.82 | 104 |
| 2026-05-27 | 24.85 | $24.82 | 900 |
| 2026-05-26 | 24.87 | $24.82 | 214 |
| 2026-05-22 | 24.88 | $24.72 | 1100 |
| 2026-05-21 | 24.92 | $24.82 | 114 |
| 2026-05-20 | 24.95 | $24.83 | 5319 |
| 2026-05-19 | 24.98 | $24.84 | 1349 |
| 2026-05-18 | 25.01 | $24.95 | 2041 |
| 2026-05-15 | 25.02 | $24.79 | 615 |
| 2026-05-14 | 25.07 | $25.24 | 400 |
| 2026-05-13 | 25.03 | $25.05 | 1015 |
| 2026-05-12 | 25.03 | $25.18 | 1200 |
| 2026-05-11 | 24.99 | $25.05 | 6209 |
| 2026-05-08 | 24.98 | $24.98 | 1203 |
| 2026-05-07 | 24.98 | $24.97 | 4600 |
| 2026-05-06 | 24.99 | $24.97 | 1200 |
| 2026-05-05 | 24.99 | $25.08 | 2400 |
| 2026-05-04 | 24.98 | $24.90 | 2279 |
| 2026-05-01 | 24.99 | $24.95 | 1730 |
| 2026-04-30 | 25.00 | $25.00 | 1300 |
| 2026-04-29 | 25.01 | $24.93 | 1952 |
| 2026-04-28 | 25.02 | $25.00 | 1700 |
| 2026-04-27 | 25.03 | $25.18 | 863 |
| 2026-04-24 | 25.00 | $25.09 | 1946 |
| 2026-04-23 | 24.98 | $25.01 | 1241 |
| 2026-04-22 | 24.97 | $25.02 | 2325 |
| 2026-04-21 | 24.97 | $25.02 | 416 |
| 2026-04-20 | 24.96 | $25.15 | 526 |
| 2026-04-17 | 24.92 | $24.91 | 655 |
| 2026-04-16 | 24.93 | $24.98 | 1 |
| 2026-04-15 | 24.92 | $24.98 | 651 |
| 2026-04-14 | 24.92 | $25.14 | 3106 |
| 2026-04-13 | 24.88 | $24.84 | 2800 |
| 2026-04-10 | 24.89 | $24.85 | 0 |
| 2026-04-09 | 24.91 | $24.85 | 809 |
| 2026-04-08 | 24.93 | $24.99 | 2011 |
| 2026-04-07 | 24.93 | $24.80 | 2001 |
| 2026-04-06 | 24.97 | $24.75 | 6500 |
| 2026-04-02 | 25.02 | $24.83 | 2464 |
| 2026-04-01 | 25.06 | $24.90 | 600 |
| 2026-03-31 | 25.10 | $25.00 | 202 |
| 2026-03-30 | 25.12 | $25.00 | 1504 |
| 2026-03-27 | 25.14 | $24.95 | 3640 |
| 2026-03-26 | 25.18 | $25.22 | 323 |
| 2026-03-25 | 25.17 | $25.22 | 700 |
| 2026-03-24 | 25.16 | $25.25 | 3 |
| 2026-03-23 | 25.14 | $25.25 | 3 |
| 2026-03-20 | 25.11 | $25.25 | 3 |
| 2026-03-19 | 25.08 | $25.25 | 1300 |
| 2026-03-18 | 25.05 | $25.02 | 106 |
| 2026-03-17 | 25.06 | $24.90 | 2828 |
| 2026-03-16 | 25.09 | $24.90 | 2000 |
| 2026-03-13 | 25.14 | $24.98 | 1247 |
| 2026-03-12 | 25.17 | $25.20 | 155 |
| 2026-03-11 | 25.16 | $25.20 | 200 |
| 2026-03-10 | 25.15 | $25.08 | 606 |
| 2026-03-09 | 25.16 | $25.01 | 700 |
| 2026-03-06 | 25.18 | $25.19 | 73 |
| 2026-03-05 | 25.18 | $25.19 | 56 |
| 2026-03-04 | 25.17 | $25.19 | 227 |
| 2026-03-03 | 25.16 | $25.15 | 945 |
| 2026-03-02 | 25.16 | $25.10 | 400 |
| 2026-02-27 | 25.17 | $25.40 | 300 |
| 2026-02-26 | 25.12 | $25.00 | 1006 |
| 2026-02-25 | 25.14 | $24.92 | 507 |
| 2026-02-24 | 25.18 | $25.23 | 20 |
| 2026-02-23 | 25.16 | $25.23 | 707 |
| 2026-02-20 | 25.15 | $25.33 | 800 |
| 2026-02-19 | 25.10 | $24.90 | 909 |
| 2026-02-18 | 25.14 | $25.04 | 900 |
| 2026-02-17 | 25.16 | $25.00 | 1400 |
| 2026-02-13 | 25.18 | $25.27 | 2405 |
| 2026-02-12 | 25.16 | $25.30 | 6300 |
| 2026-02-11 | 25.12 | $25.02 | 200 |
| 2026-02-10 | 25.14 | $25.01 | 242 |
| 2026-02-09 | 25.16 | $24.90 | 4500 |
| 2026-02-06 | 25.20 | $24.80 | 15430 |
| 2026-02-05 | 25.28 | $25.27 | 800 |
| 2026-02-04 | 25.26 | $25.39 | 1608 |
| 2026-02-03 | 25.22 | $25.06 | 200 |
| 2026-02-02 | 25.24 | $25.24 | 1808 |
| 2026-01-30 | 25.22 | $25.39 | 10 |
| 2026-01-29 | 25.17 | $25.39 | 1408 |
| 2026-01-28 | 25.11 | $25.44 | 407 |
| 2026-01-27 | 25.03 | $25.20 | 300 |
| 2026-01-26 | 24.99 | $24.90 | 3 |
| 2026-01-23 | 25.00 | $24.90 | 409 |
| 2026-01-22 | 25.02 | $25.14 | 2218 |
| 2026-01-21 | 24.98 | $25.00 | 2500 |
| 2026-01-20 | 24.97 | $24.93 | 3146 |
| 2026-01-16 | 24.97 | $24.96 | 1013 |
| 2026-01-15 | 24.97 | $25.00 | 214 |
| 2026-01-14 | 24.96 | $25.00 | 1114 |
| 2026-01-13 | 24.94 | $25.00 | 700 |
| 2026-01-12 | 24.92 | $25.01 | 1107 |
| 2026-01-09 | 24.90 | $24.95 | 606 |
| 2026-01-08 | 24.88 | $24.88 | 1305 |
| 2026-01-07 | 24.88 | $24.88 | 1234 |
| 2026-01-06 | 24.88 | $24.88 | 2628 |
| 2026-01-05 | 24.87 | $24.85 | 2700 |
| 2026-01-02 | 24.87 | $24.90 | 849 |
| 2025-12-31 | 24.86 | $25.00 | 600 |
| 2025-12-30 | 24.83 | $24.80 | 410 |
| 2025-12-29 | 24.83 | $24.75 | 2500 |
| 2025-12-26 | 24.85 | $25.08 | 236 |
| 2025-12-24 | 24.79 | $24.75 | 1300 |
| 2025-12-23 | 24.80 | $25.06 | 1023 |
| 2025-12-22 | 24.74 | $25.06 | 1028 |
| 2025-12-19 | 24.68 | $24.75 | 254 |
| 2025-12-18 | 24.67 | $24.75 | 1019 |
| 2025-12-17 | 24.66 | $24.75 | 828 |
| 2025-12-16 | 24.64 | $24.50 | 3400 |
| 2025-12-15 | 24.68 | $24.52 | 2000 |
| 2025-12-12 | 24.72 | $24.53 | 10200 |
| 2025-12-11 | 24.76 | $24.67 | 1300 |
| 2025-12-10 | 24.78 | $24.88 | 200 |
| 2025-12-09 | 24.76 | $25.00 | 1100 |
| 2025-12-08 | 24.72 | $24.98 | 6700 |
| 2025-12-05 | 24.67 | $25.00 | 2700 |
| 2025-12-04 | 24.60 | $25.00 | 1455 |
| 2025-12-03 | 24.53 | $25.00 | 2400 |
| 2025-12-02 | 24.45 | $24.65 | 4100 |
| 2025-12-01 | 24.43 | $24.42 | 1200 |
| 2025-11-28 | 24.45 | $24.54 | 200 |
| 2025-11-26 | 24.46 | $24.35 | 8831 |
| 2025-11-25 | 24.51 | $24.47 | 500 |
| 2025-11-24 | 24.54 | $24.25 | 1700 |
| 2025-11-21 | 24.62 | $24.40 | 600 |
| 2025-11-20 | 24.69 | $24.36 | 1600 |
| 2025-11-19 | 24.77 | $24.52 | 900 |
| 2025-11-18 | 24.84 | $24.13 | 2846 |
| 2025-11-17 | 25.00 | $24.79 | 509 |
| 2025-11-14 | 25.04 | $24.70 | 8211 |
| 2025-11-13 | 25.11 | $25.32 | 733 |
| 2025-11-12 | 25.07 | $25.35 | 806 |
| 2025-11-11 | 25.01 | $25.00 | 1400 |
| 2025-11-10 | 25.01 | $25.15 | 524 |
| 2025-11-07 | 24.98 | $25.14 | 3000 |
| 2025-11-06 | 24.95 | $24.92 | 2602 |
| 2025-11-05 | 24.96 | $24.92 | 3402 |
| 2025-11-04 | 24.98 | $24.91 | 1 |
| 2025-11-03 | 24.99 | $24.91 | 1600 |
| 2025-10-31 | 25.02 | $24.95 | 4206 |
| 2025-10-30 | 25.03 | $25.08 | 207 |
| 2025-10-29 | 25.02 | $24.97 | 1400 |
| 2025-10-28 | 25.04 | $24.80 | 1327 |
| 2025-10-27 | 25.09 | $25.31 | 1541 |
| 2025-10-24 | 25.04 | $24.95 | 2300 |
| 2025-10-23 | 25.07 | $25.00 | 1173 |
| 2025-10-22 | 25.08 | $24.99 | 2837 |
| 2025-10-21 | 25.10 | $25.05 | 5700 |
| 2025-10-20 | 25.11 | $25.10 | 2111 |
| 2025-10-17 | 25.11 | $24.95 | 1031 |
| 2025-10-16 | 25.14 | $24.95 | 4493 |
| 2025-10-15 | 25.17 | $25.08 | 400 |
| 2025-10-14 | 25.19 | $25.05 | 2 |
| 2025-10-13 | 25.21 | $25.05 | 406 |
| 2025-10-10 | 25.24 | $25.03 | 8245 |
| 2025-10-09 | 25.27 | $25.20 | 455 |
| 2025-10-08 | 25.28 | $25.20 | 455 |
| 2025-10-07 | 25.28 | $25.26 | 600 |
| 2025-10-06 | 25.27 | $25.17 | 114 |
| 2025-10-03 | 25.27 | $25.26 | 300 |
| 2025-10-02 | 25.26 | $25.38 | 1 |
| 2025-10-01 | 25.22 | $25.38 | 604 |
| 2025-09-30 | 25.18 | $25.38 | 604 |
| 2025-09-29 | 25.12 | $25.10 | 709 |
| 2025-09-26 | 25.11 | $25.12 | 2000 |
| 2025-09-25 | 25.10 | $25.27 | 1212 |
| 2025-09-24 | 25.06 | $25.10 | 200 |
| 2025-09-23 | 25.04 | $24.95 | 2443 |
| 2025-09-22 | 25.05 | $25.39 | 2700 |
| 2025-09-19 | 24.97 | $25.40 | 6336 |
| 2025-09-18 | 24.88 | $24.97 | 16288 |
| 2025-09-17 | 24.86 | $24.95 | 11600 |
| 2025-09-16 | 24.84 | $24.78 | 2543 |
| 2025-09-15 | 24.85 | $24.85 | 5471 |
| 2025-09-12 | 24.85 | $24.74 | 2900 |
| 2025-09-11 | 24.88 | $24.79 | 414 |
| 2025-09-10 | 24.90 | $24.75 | 7428 |
| 2025-09-09 | 24.93 | $24.85 | 7420 |
| 2025-09-08 | 24.94 | $24.93 | 5600 |
| 2025-09-05 | 24.94 | $24.96 | 602 |
| 2025-09-04 | 24.93 | $24.95 | 4375 |
| 2025-09-03 | 24.92 | $24.93 | 600 |
| 2025-09-02 | 24.92 | $24.92 | 375 |
| 2025-08-29 | 24.92 | $24.98 | 200 |
| 2025-08-28 | 24.90 | $24.88 | 250 |
| 2025-08-27 | 24.90 | $24.88 | 300 |
| 2025-08-26 | 24.90 | $24.88 | 2435 |
| 2025-08-25 | 24.90 | $24.90 | 448 |
| 2025-08-22 | 24.90 | $24.70 | 10800 |
| 2025-08-21 | 24.94 | $25.00 | 5418 |
| 2025-08-20 | 24.92 | $25.00 | 8400 |
| 2025-08-19 | 24.90 | $24.79 | 2810 |
| 2025-08-18 | 24.92 | $24.73 | 1523 |
| 2025-08-15 | 24.96 | $24.75 | 3200 |
| 2025-08-14 | 24.99 | $24.96 | 1046 |
| 2025-08-13 | 24.99 | $24.96 | 1115 |
| 2025-08-12 | 24.99 | $25.02 | 500 |
| 2025-08-11 | 24.97 | $25.00 | 803 |
| 2025-08-08 | 24.95 | $24.79 | — |
| 2025-08-07 | 24.98 | $24.79 | 800 |
| 2025-08-06 | 25.01 | $24.85 | 415 |
| 2025-08-05 | 25.03 | $24.76 | 933 |
| 2025-08-04 | 25.07 | $25.00 | 126 |
| 2025-08-01 | 25.06 | $24.80 | 2036 |
| 2025-07-31 | 25.10 | $24.99 | 700 |
| 2025-07-30 | 25.10 | $25.00 | 1206 |
| 2025-07-29 | 25.10 | $25.00 | 503 |
| 2025-07-28 | 25.09 | $25.17 | — |
| 2025-07-25 | 25.05 | $25.17 | 900 |
| 2025-07-24 | 25.00 | $25.16 | 200 |
| 2025-07-23 | 24.95 | $25.16 | 3904 |
| 2025-07-22 | 24.88 | $25.10 | 5400 |
| 2025-07-21 | 24.81 | $24.81 | 1200 |
| 2025-07-18 | 24.80 | $25.05 | 2636 |
| 2025-07-17 | 24.73 | $24.90 | 1300 |
| 2025-07-16 | 24.68 | $24.80 | 5010 |
| 2025-07-15 | 24.64 | $24.60 | 2229 |
| 2025-07-14 | 24.64 | $24.96 | 7809 |
| 2025-07-11 | 24.56 | $24.57 | 400 |
| 2025-07-10 | 24.55 | $24.70 | 1211 |
| 2025-07-09 | 24.51 | $24.50 | — |
| 2025-07-08 | 24.51 | $24.50 | 1000 |
| 2025-07-07 | 24.50 | $24.53 | 1105 |
| 2025-07-03 | 24.49 | $24.26 | 2211 |
| 2025-07-02 | 24.53 | $24.50 | 1503 |
| 2025-07-01 | 24.53 | $24.95 | — |
| 2025-06-30 | 24.43 | $24.95 | 3600 |
| 2025-06-27 | 24.32 | $24.33 | 203 |
| 2025-06-26 | 24.32 | $24.20 | 900 |
| 2025-06-25 | 24.35 | $24.27 | 1211 |
| 2025-06-24 | 24.37 | $24.17 | 300 |
| 2025-06-23 | 24.41 | $24.25 | 527 |
| 2025-06-20 | 24.44 | $24.27 | 1200 |
| 2025-06-18 | 24.47 | $24.31 | — |
| 2025-06-17 | 24.50 | $24.31 | 4300 |
| 2025-06-16 | 24.53 | $24.09 | 305 |
| 2025-06-13 | 24.62 | $24.70 | 1313 |
| 2025-06-12 | 24.58 | $24.52 | — |
| 2025-06-11 | 24.58 | $24.52 | — |
| 2025-06-10 | 24.58 | $24.53 | 1411 |
| 2025-06-09 | 24.58 | $24.65 | 1000 |
| 2025-06-06 | 24.55 | $24.24 | 2201 |
| 2025-06-05 | 24.60 | $24.60 | 304 |
| 2025-06-04 | 24.58 | $24.87 | 700 |
| 2025-06-03 | 24.50 | $24.52 | 104 |
| 2025-06-02 | 24.48 | $24.61 | 2000 |
| 2025-05-30 | 24.43 | $24.67 | 126 |
| 2025-05-29 | 24.37 | $24.75 | 728 |
| 2025-05-28 | 24.28 | $24.94 | 1500 |
| 2025-05-27 | 24.13 | $24.32 | 300 |
| 2025-05-23 | 24.09 | $24.20 | 125 |
| 2025-05-22 | 24.07 | $24.20 | 232 |
| 2025-05-21 | 24.05 | $24.00 | — |
| 2025-05-20 | 24.07 | $24.01 | 1249 |
| 2025-05-19 | 24.08 | $23.96 | 300 |
| 2025-05-16 | 24.11 | $24.00 | 2334 |
| 2025-05-15 | 24.14 | $24.00 | 9128 |
| 2025-05-14 | 24.17 | $24.38 | 800 |
| 2025-05-13 | 24.13 | $24.45 | 2000 |
| 2025-05-12 | 24.06 | $24.53 | 1826 |
| 2025-05-09 | 23.97 | $24.25 | — |
| 2025-05-08 | 23.92 | $24.25 | 2131 |
| 2025-05-07 | 23.87 | $23.91 | — |
| 2025-05-06 | 23.88 | $23.91 | 200 |
| 2025-05-05 | 23.89 | $24.24 | 2200 |
| 2025-05-02 | 23.83 | $24.17 | — |
| 2025-05-01 | 23.78 | $24.17 | 1327 |
| 2025-04-30 | 23.73 | $23.86 | 1000 |
| 2025-04-29 | 23.73 | $24.00 | — |
| 2025-04-28 | 23.71 | $24.00 | 2100 |
| 2025-04-25 | 23.68 | $23.74 | — |
| 2025-04-24 | 23.71 | $23.74 | 918 |
| 2025-04-23 | 23.74 | $23.75 | 5118 |
| 2025-04-22 | 23.78 | $23.43 | 3039 |
| 2025-04-21 | 23.89 | $23.49 | 2532 |
| 2025-04-17 | 24.01 | $23.76 | 1300 |
| 2025-04-16 | 24.09 | $24.07 | 912 |
| 2025-04-15 | 24.13 | $24.00 | — |
| 2025-04-14 | 24.18 | $24.00 | 1300 |
| 2025-04-11 | 24.25 | $23.70 | 38900 |
| 2025-04-10 | 24.39 | $24.00 | 52813 |
| 2025-04-09 | 24.49 | $23.80 | 3200 |
| 2025-04-08 | 24.65 | $24.31 | 1100 |
| 2025-04-07 | 24.72 | $24.03 | 2300 |
| 2025-04-04 | 24.87 | $25.50 | 4033 |
| 2025-04-03 | 24.74 | $24.50 | 400 |
| 2025-04-02 | 24.79 | $24.71 | — |
| 2025-04-01 | 24.80 | $24.71 | 2620 |
| 2025-03-31 | 24.82 | $25.00 | 200 |
| 2025-03-28 | 24.78 | $24.87 | — |
| 2025-03-27 | 24.77 | $24.87 | 434 |
| 2025-03-26 | 24.74 | $24.71 | 200 |
| 2025-03-25 | 24.75 | $24.73 | 310 |
| 2025-03-24 | 24.76 | $24.81 | 3200 |
| 2025-03-21 | 24.75 | $24.70 | — |
| 2025-03-20 | 24.76 | $24.70 | 822 |
| 2025-03-19 | 24.78 | $24.80 | 1000 |
| 2025-03-18 | 24.77 | $24.78 | — |
| 2025-03-17 | 24.77 | $24.78 | — |
| 2025-03-14 | 24.77 | $24.78 | 214 |
| 2025-03-13 | 24.77 | $24.74 | — |
| 2025-03-12 | 24.78 | $24.74 | 1006 |
| 2025-03-11 | 24.79 | $25.10 | 300 |
| 2025-03-10 | 24.72 | $24.90 | 645 |
| 2025-03-07 | 24.69 | $24.92 | 400 |
| 2025-03-06 | 24.64 | $24.99 | 1400 |
| 2025-03-05 | 24.58 | $24.56 | 500 |
| 2025-03-04 | 24.60 | $24.51 | 300 |
| 2025-03-03 | 24.63 | $24.70 | 2200 |
| 2025-02-28 | 24.62 | $24.45 | 6000 |
| 2025-02-27 | 24.67 | $24.55 | 1100 |
| 2025-02-26 | 24.70 | $24.55 | 2906 |
| 2025-02-25 | 24.75 | $24.92 | — |
| 2025-02-24 | 24.72 | $24.92 | 3445 |
| 2025-02-21 | 24.68 | $24.82 | 700 |
| 2025-02-20 | 24.66 | $24.55 | 1800 |
| 2025-02-19 | 24.70 | $24.65 | 1500 |
| 2025-02-18 | 24.72 | $24.62 | 905 |
| 2025-02-14 | 24.75 | $24.57 | 2128 |
| 2025-02-13 | 24.80 | $24.82 | 800 |
| 2025-02-12 | 24.80 | $24.79 | 817 |
| 2025-02-11 | 24.82 | $24.62 | 3400 |
| 2025-02-10 | 24.86 | $24.70 | 706 |
| 2025-02-07 | 24.90 | $24.59 | 2300 |
| 2025-02-06 | 24.97 | $25.00 | — |
| 2025-02-05 | 24.97 | $25.00 | 811 |
| 2025-02-04 | 24.96 | $24.82 | 1200 |
| 2025-02-03 | 24.99 | $25.20 | 1500 |
| 2025-01-31 | 24.95 | $25.11 | 1844 |
| 2025-01-30 | 24.92 | $24.64 | 538 |
| 2025-01-29 | 24.98 | $24.76 | — |
| 2025-01-28 | 25.02 | $24.76 | 4600 |
| 2025-01-27 | 25.08 | $25.09 | 200 |
| 2025-01-24 | 25.07 | $24.70 | 2731 |
| 2025-01-23 | 25.14 | $25.72 | 4423 |
| 2025-01-22 | 25.01 | $25.19 | 6000 |
| 2025-01-21 | 24.97 | $24.82 | 2700 |
| 2025-01-17 | 25.00 | $24.98 | 8300 |
| 2025-01-16 | 25.01 | $24.45 | 4646 |
| 2025-01-15 | 25.12 | $25.30 | 1100 |
| 2025-01-14 | 25.07 | $24.95 | 2300 |
| 2025-01-13 | 25.09 | $25.05 | 1828 |
| 2025-01-10 | 25.09 | $25.25 | — |
| 2025-01-08 | 25.05 | $25.25 | 2600 |
| 2025-01-07 | 25.00 | $25.10 | 710 |
| 2025-01-06 | 24.98 | $25.10 | 2104 |
| 2025-01-03 | 24.95 | $25.58 | 1400 |
| 2025-01-02 | 24.82 | $25.04 | 1404 |
| 2024-12-31 | 24.77 | $25.00 | 1020 |
| 2024-12-30 | 24.73 | $24.90 | 126 |
| 2024-12-27 | 24.71 | $24.60 | — |
| 2024-12-26 | 24.74 | $24.60 | — |
| 2024-12-24 | 24.78 | $24.60 | — |
| 2024-12-23 | 24.82 | $24.60 | — |
| 2024-12-20 | 24.88 | $24.60 | 1047 |
| 2024-12-19 | 24.94 | $24.54 | 300 |
| 2024-12-18 | 25.03 | $24.88 | — |
| 2024-12-17 | 25.05 | $24.87 | 2601 |
| 2024-12-16 | 25.09 | $24.88 | 936 |
| 2024-12-13 | 25.12 | $25.18 | 500 |
| 2024-12-12 | 25.10 | $24.83 | 400 |
| 2024-12-11 | 25.15 | $25.04 | 400 |
| 2024-12-10 | 25.16 | $25.03 | — |
| 2024-12-09 | 25.18 | $25.03 | 128 |
| 2024-12-06 | 25.19 | $25.31 | — |
| 2024-12-05 | 25.15 | $25.31 | — |
| 2024-12-04 | 25.10 | $25.31 | 327 |
| 2024-12-03 | 25.05 | $25.25 | 7316 |
| 2024-12-02 | 24.99 | $24.90 | 1400 |
| 2024-11-29 | 25.00 | $24.95 | 400 |
| 2024-11-27 | 25.01 | $24.95 | 4436 |
| 2024-11-26 | 25.01 | $24.70 | 2300 |
| 2024-11-25 | 25.06 | $24.95 | 544 |
| 2024-11-22 | 25.07 | $25.03 | 1500 |
| 2024-11-21 | 25.07 | $24.92 | 1537 |
| 2024-11-20 | 25.08 | $24.95 | 6541 |
| 2024-11-19 | 25.09 | $24.90 | 1910 |
| 2024-11-18 | 25.11 | $25.20 | 2200 |
| 2024-11-15 | 25.07 | $25.17 | 1201 |
| 2024-11-14 | 25.03 | $25.30 | 9311 |
| 2024-11-13 | 24.96 | $25.08 | 1500 |
| 2024-11-12 | 24.92 | $25.10 | 626 |
| 2024-11-11 | 24.86 | $25.07 | 2400 |
| 2024-11-08 | 24.81 | $25.00 | 700 |
| 2024-11-07 | 24.76 | $25.18 | 900 |
| 2024-11-06 | 24.66 | $24.90 | 4821 |
| 2024-11-05 | 24.61 | $24.49 | 1747 |
| 2024-11-04 | 24.63 | $24.70 | 2332 |
| 2024-11-01 | 24.61 | $24.45 | 1115 |
| 2024-10-31 | 24.65 | $24.20 | 2716 |
| 2024-10-30 | 24.74 | $24.40 | 3218 |
| 2024-10-29 | 24.80 | $24.48 | 2700 |
| 2024-10-28 | 24.86 | $24.86 | 236 |
| 2024-10-25 | 24.84 | $25.00 | 2600 |
| 2024-10-24 | 24.79 | $24.55 | 9200 |
| 2024-10-23 | 24.83 | $24.50 | 1212 |
| 2024-10-22 | 24.88 | $24.39 | 3940 |
| 2024-10-21 | 24.96 | $24.55 | 813 |
| 2024-10-18 | 25.03 | $24.95 | — |
| 2024-10-17 | 25.01 | $24.95 | 218 |
| 2024-10-16 | 24.99 | $24.92 | 7807 |
| 2024-10-15 | 24.98 | $24.52 | 505 |
| 2024-10-14 | 25.04 | $24.50 | 2404 |
| 2024-10-11 | 25.12 | $24.63 | 2337 |
| 2024-10-10 | 25.18 | $25.00 | 1000 |
| 2024-10-09 | 25.17 | $25.01 | 6700 |
| 2024-10-08 | 25.15 | $24.85 | 1800 |
| 2024-10-07 | 25.16 | $25.01 | 1000 |
| 2024-10-04 | 25.14 | $25.28 | 300 |
| 2024-10-03 | 25.05 | $25.18 | 1221 |
| 2024-10-02 | 24.97 | $25.00 | 404 |
| 2024-10-01 | 24.90 | $25.06 | 2849 |
| 2024-09-30 | 24.82 | $25.34 | 2603 |
| 2024-09-27 | 24.65 | $24.22 | — |
| 2024-09-26 | 24.70 | $24.22 | 1429 |
| 2024-09-25 | 24.75 | $25.10 | 2200 |
| 2024-09-24 | 24.62 | $25.23 | 6700 |
| 2024-09-23 | 24.44 | $24.74 | 2603 |
| 2024-09-20 | 24.33 | $24.74 | 2022 |
| 2024-09-19 | 24.20 | $24.59 | 2300 |
| 2024-09-18 | 24.08 | $24.38 | 4900 |
| 2024-09-17 | 23.98 | $23.75 | 2200 |
| 2024-09-16 | 24.00 | $23.96 | 402 |
| 2024-09-13 | 23.97 | $23.70 | — |
| 2024-09-12 | 23.99 | $23.70 | 1000 |
| 2024-09-11 | 24.02 | $23.34 | 700 |
| 2024-09-10 | 24.12 | $23.99 | 600 |
| 2024-09-09 | 24.11 | $24.13 | 1728 |
| 2024-09-06 | 24.05 | $24.35 | 2500 |
| 2024-09-05 | 23.94 | $24.50 | 900 |
| 2024-09-04 | 23.78 | $23.78 | 2800 |
| 2024-09-03 | 23.74 | $24.00 | 1300 |
| 2024-08-30 | 23.65 | $23.70 | 3603 |
| 2024-08-29 | 23.60 | $24.68 | 10413 |
| 2024-08-28 | 23.34 | $23.69 | 1400 |
| 2024-08-27 | 23.24 | $23.64 | 1914 |
| 2024-08-26 | 23.14 | $23.35 | 8200 |
| 2024-08-23 | 23.08 | $23.20 | 300 |
| 2024-08-22 | 23.04 | $23.15 | 4424 |
| 2024-08-21 | 23.00 | $23.20 | 3200 |
| 2024-08-20 | 22.95 | $22.93 | 3900 |
| 2024-08-19 | 22.95 | $22.94 | 1905 |
| 2024-08-16 | 22.94 | $22.69 | 7519 |
| 2024-08-15 | 22.99 | $23.20 | 6300 |
| 2024-08-14 | 22.93 | $22.90 | 614 |
| 2024-08-13 | 22.93 | $22.83 | 5600 |
| 2024-08-12 | 22.94 | $22.94 | 400 |
| 2024-08-09 | 22.93 | $22.77 | — |
| 2024-08-08 | 22.96 | $22.77 | 2201 |
| 2024-08-07 | 22.98 | $22.72 | 511 |
| 2024-08-06 | 23.03 | $22.56 | 5800 |
| 2024-08-05 | 23.11 | $23.29 | 4300 |
| 2024-08-02 | 23.05 | $23.32 | 1400 |
| 2024-08-01 | 22.97 | $23.40 | 5100 |
| 2024-07-31 | 22.86 | $23.25 | 1537 |
| 2024-07-30 | 22.77 | $23.25 | 6303 |
| 2024-07-29 | 22.66 | $22.87 | 8134 |
| 2024-07-26 | 22.61 | $22.89 | 15100 |
| 2024-07-25 | 22.55 | $22.76 | 3814 |
| 2024-07-24 | 22.51 | $22.67 | 3545 |
| 2024-07-23 | 22.48 | $22.75 | 10647 |
| 2024-07-22 | 22.43 | $22.68 | 3000 |
| 2024-07-19 | 22.39 | $22.55 | 2800 |
| 2024-07-18 | 22.37 | $22.50 | 3323 |
| 2024-07-17 | 22.35 | $22.46 | 1827 |
| 2024-07-16 | 22.35 | $22.41 | 325 |
| 2024-07-15 | 22.35 | $22.20 | 515 |
| 2024-07-12 | 22.40 | $21.95 | 2028 |
| 2024-07-11 | 22.51 | $22.40 | 1300 |
| 2024-07-10 | 22.55 | $22.45 | 206 |
| 2024-07-09 | 22.58 | $22.50 | 3100 |
| 2024-07-08 | 22.60 | $22.47 | — |
| 2024-07-05 | 22.64 | $22.47 | 1320 |
| 2024-07-03 | 22.68 | $22.47 | 1046 |
| 2024-07-02 | 22.73 | $22.28 | 526 |
| 2024-07-01 | 22.83 | $22.65 | 2000 |
| 2024-06-28 | 22.86 | $22.76 | 500 |
| 2024-06-27 | 22.88 | $22.66 | 616 |
| 2024-06-26 | 22.92 | $22.64 | 702 |
| 2024-06-25 | 22.97 | $23.00 | — |
| 2024-06-24 | 22.95 | $23.00 | — |
| 2024-06-21 | 22.93 | $23.00 | 1300 |
| 2024-06-20 | 22.91 | $23.10 | — |
| 2024-06-18 | 22.86 | $23.10 | 400 |
| 2024-06-17 | 22.80 | $23.00 | 202 |
| 2024-06-14 | 22.75 | $22.36 | 2532 |
| 2024-06-13 | 22.84 | $22.80 | — |
| 2024-06-12 | 22.84 | $22.80 | — |
| 2024-06-11 | 22.84 | $22.80 | — |
| 2024-06-10 | 22.84 | $22.80 | — |
| 2024-06-07 | 22.84 | $22.80 | — |
| 2024-06-06 | 22.84 | $22.80 | 1218 |
| 2024-06-05 | 22.84 | $23.29 | 1000 |
| 2024-06-04 | 22.73 | $23.37 | 500 |
| 2024-06-03 | 22.59 | $23.50 | 400 |
| 2024-05-31 | 22.41 | $23.21 | 408 |
| 2024-05-30 | 22.25 | $22.31 | 403 |
| 2024-05-29 | 22.26 | $22.50 | 1603 |
| 2024-05-28 | 22.23 | $22.53 | 722 |
| 2024-05-24 | 22.20 | $22.50 | 1900 |
| 2024-05-23 | 22.16 | $22.90 | 500 |
| 2024-05-22 | 22.04 | $23.00 | 2800 |
| 2024-05-21 | 21.87 | $21.96 | 4816 |
| 2024-05-20 | 21.91 | $21.73 | 3211 |
| 2024-05-17 | 22.00 | $21.92 | 2226 |
| 2024-05-16 | 22.06 | $21.73 | 2806 |
| 2024-05-15 | 22.18 | $21.96 | — |
| 2024-05-14 | 22.27 | $21.96 | 200 |
| 2024-05-13 | 22.38 | $22.34 | — |
| 2024-05-10 | 22.43 | $22.34 | 3513 |
| 2024-05-09 | 22.49 | $21.75 | — |
| 2024-05-08 | 22.68 | $21.75 | 1704 |
| 2024-05-07 | 22.91 | $21.99 | 19018 |
| 2024-05-06 | 23.12 | $23.07 | 2033 |
| 2024-05-03 | 23.14 | $22.65 | 5200 |
| 2024-05-02 | 23.25 | $23.10 | 1900 |
| 2024-05-01 | 23.29 | $23.37 | — |
| 2024-04-30 | 23.27 | $23.37 | — |
| 2024-04-29 | 23.25 | $23.37 | 204 |
| 2024-04-26 | 23.23 | $23.39 | 804 |
| 2024-04-25 | 23.20 | $23.11 | 210 |
| 2024-04-24 | 23.23 | $23.30 | 4100 |
| 2024-04-23 | 23.22 | $22.85 | — |
| 2024-04-22 | 23.30 | $22.85 | — |
| 2024-04-19 | 23.40 | $22.85 | 2015 |
| 2024-04-18 | 23.51 | $23.50 | 300 |
| 2024-04-17 | 23.51 | $23.50 | 1409 |
| 2024-04-16 | 23.50 | $22.82 | 700 |
| 2024-04-15 | 23.63 | $22.99 | 3017 |
| 2024-04-12 | 23.75 | $23.46 | — |
| 2024-04-11 | 23.79 | $23.46 | 2600 |
| 2024-04-10 | 23.84 | $23.96 | 200 |
| 2024-04-09 | 23.78 | $23.80 | 107 |
| 2024-04-08 | 23.74 | $23.50 | 200 |
| 2024-04-05 | 23.77 | $23.10 | 1600 |
| 2024-04-04 | 23.88 | $23.93 | 3200 |
| 2024-04-03 | 23.83 | $22.80 | 3300 |
| 2024-04-02 | 24.00 | $24.04 | — |
| 2024-04-01 | 23.95 | $24.04 | 2600 |
| 2024-03-28 | 23.88 | $24.00 | 2400 |
| 2024-03-27 | 23.80 | $24.23 | 400 |
| 2024-03-26 | 23.66 | $23.91 | 1542 |
| 2024-03-25 | 23.57 | $23.57 | 1200 |
| 2024-03-22 | 23.53 | $24.11 | 134 |
| 2024-03-21 | 23.37 | $23.18 | 500 |
| 2024-03-20 | 23.38 | $23.20 | — |
| 2024-03-19 | 23.38 | $23.20 | 7200 |
| 2024-03-18 | 23.38 | $23.50 | 648 |
| 2024-03-15 | 23.31 | $23.50 | 3222 |
| 2024-03-14 | 23.23 | $23.08 | 1912 |
| 2024-03-13 | 23.23 | $24.00 | 1636 |
| 2024-03-12 | 23.03 | $23.50 | 1027 |
| 2024-03-11 | 22.91 | $23.80 | 1200 |
| 2024-03-08 | 22.69 | $22.85 | 1300 |
| 2024-03-07 | 22.65 | $22.60 | 3006 |
| 2024-03-06 | 22.64 | $22.57 | 3702 |
| 2024-03-05 | 22.65 | $22.57 | 3235 |
| 2024-03-04 | 22.65 | $22.55 | 300 |
| 2024-03-01 | 22.66 | $22.42 | 3007 |
| 2024-02-29 | 22.69 | $22.70 | 600 |
| 2024-02-28 | 22.67 | $22.65 | 6914 |
| 2024-02-27 | 22.66 | $22.72 | 1100 |
| 2024-02-26 | 22.63 | $22.57 | 2120 |
| 2024-02-23 | 22.63 | $22.50 | 4200 |
| 2024-02-22 | 22.63 | $22.59 | — |
| 2024-02-21 | 22.62 | $22.59 | 1800 |
| 2024-02-20 | 22.61 | $22.49 | 2300 |
| 2024-02-16 | 22.61 | $22.40 | 821 |
| 2024-02-15 | 22.64 | $22.50 | 2821 |
| 2024-02-14 | 22.64 | $22.65 | — |
| 2024-02-13 | 22.62 | $22.65 | 500 |
| 2024-02-12 | 22.58 | $22.65 | 7034 |
| 2024-02-09 | 22.54 | $22.52 | 1200 |
| 2024-02-08 | 22.52 | $22.20 | 300 |
| 2024-02-07 | 22.57 | $22.55 | — |
| 2024-02-06 | 22.54 | $22.55 | 2015 |
| 2024-02-05 | 22.51 | $22.50 | 3500 |
| 2024-02-02 | 22.49 | $22.40 | — |
| 2024-02-01 | 22.48 | $22.40 | 3600 |
| 2024-01-31 | 22.47 | $22.72 | 1438 |
| 2024-01-30 | 22.38 | $22.68 | 1200 |
| 2024-01-29 | 22.29 | $22.50 | 3103 |
| 2024-01-26 | 22.22 | $22.55 | 4736 |
| 2024-01-25 | 22.13 | $22.30 | 827 |
| 2024-01-24 | 22.08 | $22.40 | 7212 |
| 2024-01-23 | 22.00 | $21.91 | 2923 |
| 2024-01-22 | 22.00 | $22.25 | 801 |
| 2024-01-19 | 21.94 | $22.25 | 2033 |
| 2024-01-18 | 21.86 | $22.32 | 1901 |
| 2024-01-17 | 21.75 | $22.02 | 4800 |
| 2024-01-16 | 21.69 | $21.75 | 2712 |
| 2024-01-12 | 21.68 | $21.73 | 7100 |
| 2024-01-11 | 21.67 | $21.73 | 1602 |
| 2024-01-10 | 21.66 | $21.59 | 1800 |
| 2024-01-09 | 21.68 | $21.65 | 1000 |
| 2024-01-08 | 21.69 | $21.74 | 3200 |
| 2024-01-05 | 21.68 | $21.74 | 4500 |
| 2024-01-04 | 21.67 | $21.75 | 7800 |
| 2024-01-03 | 21.65 | $21.75 | 6700 |
| 2024-01-02 | 21.63 | $21.45 | 10130 |
| 2023-12-29 | 21.68 | $21.73 | 6017 |
| 2023-12-28 | 21.67 | $21.69 | 6100 |
| 2023-12-27 | 21.67 | $21.74 | 1119 |
| 2023-12-26 | 21.65 | $21.71 | 2140 |
| 2023-12-22 | 21.64 | $21.66 | 4200 |
| 2023-12-21 | 21.65 | $21.72 | 6000 |
| 2023-12-20 | 21.63 | $21.68 | 12500 |
| 2023-12-19 | 21.63 | $21.75 | 3009 |
| 2023-12-18 | 21.61 | $21.75 | 2046 |
| 2023-12-15 | 21.59 | $21.75 | 11910 |
| 2023-12-14 | 21.56 | $21.55 | 12443 |
| 2023-12-13 | 21.58 | $21.15 | 4500 |
| 2023-12-12 | 21.68 | $21.15 | 1513 |
| 2023-12-11 | 21.80 | $21.01 | 3618 |
| 2023-12-08 | 21.96 | $21.48 | 1409 |
| 2023-12-07 | 22.05 | $21.75 | 3421 |
| 2023-12-06 | 22.10 | $21.85 | 1533 |
| 2023-12-05 | 22.14 | $22.00 | 4700 |
| 2023-12-04 | 22.15 | $22.10 | 700 |
| 2023-12-01 | 22.13 | $22.55 | 300 |
| 2023-11-30 | 22.02 | $22.25 | 200 |
| 2023-11-29 | 21.96 | $22.25 | 300 |
| 2023-11-28 | 21.88 | $21.85 | 300 |
| 2023-11-27 | 21.88 | $21.85 | 205 |
| 2023-11-24 | 21.87 | $21.97 | 800 |
| 2023-11-22 | 21.83 | $22.25 | 500 |
| 2023-11-21 | 21.74 | $22.27 | 800 |
| 2023-11-20 | 21.62 | $22.50 | 800 |
| 2023-11-17 | 21.43 | $21.35 | 444 |
| 2023-11-16 | 21.45 | $21.10 | 2500 |
| 2023-11-15 | 21.54 | $21.55 | 7000 |
| 2023-11-14 | 21.54 | $22.50 | 150 |
| 2023-11-13 | 21.34 | $22.50 | 1937 |
| 2023-11-10 | 21.11 | $22.50 | 3400 |
| 2023-11-09 | 20.85 | $21.50 | 300 |
| 2023-11-08 | 20.75 | $21.25 | 2100 |
| 2023-11-07 | 20.70 | $21.29 | 1912 |
| 2023-11-06 | 20.63 | $21.35 | 100 |
| 2023-11-03 | 20.54 | $21.35 | 4749 |
| 2023-11-02 | 20.44 | $20.60 | 2523 |
| 2023-11-01 | 20.48 | $20.00 | 1846 |
| 2023-10-31 | 20.66 | $20.30 | 8600 |
| 2023-10-30 | 20.82 | $20.63 | 1019 |
| 2023-10-27 | 20.93 | $20.45 | — |
| 2023-10-26 | 21.10 | $20.45 | 2501 |
| 2023-10-25 | 21.30 | $20.80 | 3500 |
| 2023-10-24 | 21.46 | $21.10 | — |
| 2023-10-23 | 21.59 | $21.10 | 150 |
| 2023-10-20 | 21.74 | $21.10 | 175 |
| 2023-10-19 | 21.92 | $21.10 | 400 |
| 2023-10-18 | 22.12 | $21.48 | 187 |
| 2023-10-17 | 22.29 | $21.48 | 2406 |
| 2023-10-16 | 22.48 | $22.25 | 193 |
| 2023-10-13 | 22.53 | $22.25 | 4900 |
| 2023-10-12 | 22.60 | $22.41 | 400 |
| 2023-10-11 | 22.64 | $22.40 | 639 |
| 2023-10-10 | 22.70 | $22.34 | 196 |
| 2023-10-09 | 22.77 | $22.34 | 200 |
| 2023-10-06 | 22.86 | $22.34 | 150 |
| 2023-10-05 | 22.96 | $22.34 | 2705 |
| 2023-10-04 | 23.08 | $22.78 | 3600 |
| 2023-10-03 | 23.12 | $22.31 | 3300 |
| 2023-10-02 | 23.26 | $23.49 | 500 |
| 2023-09-29 | 23.18 | $23.50 | 4800 |
| 2023-09-28 | 23.09 | $23.23 | 1400 |
| 2023-09-27 | 23.03 | $23.23 | 125 |
| 2023-09-26 | 22.96 | $23.23 | 300 |
| 2023-09-25 | 22.88 | $22.62 | 805 |
| 2023-09-22 | 22.91 | $23.24 | 700 |
| 2023-09-21 | 22.82 | $22.93 | 224 |
| 2023-09-20 | 22.77 | $22.98 | 1200 |
| 2023-09-19 | 22.71 | $22.95 | 712 |
| 2023-09-18 | 22.64 | $22.60 | 200 |
| 2023-09-15 | 22.64 | $22.75 | 112 |
| 2023-09-14 | 22.60 | $22.75 | 300 |
| 2023-09-13 | 22.55 | $22.25 | 2700 |
| 2023-09-12 | 22.60 | $22.25 | 2300 |
| 2023-09-11 | 22.66 | $22.48 | 213 |
| 2023-09-08 | 22.68 | $22.52 | 310 |
| 2023-09-07 | 22.70 | $22.53 | 100 |
| 2023-09-06 | 22.71 | $22.25 | 1020 |
| 2023-09-05 | 22.78 | $22.50 | 735 |
| 2023-09-01 | 22.81 | $22.97 | 106 |
| 2023-08-31 | 22.74 | $22.97 | 800 |
| 2023-08-30 | 22.67 | $22.75 | 225 |
| 2023-08-29 | 22.62 | $22.51 | 100 |
| 2023-08-28 | 22.62 | $22.51 | 100 |
| 2023-08-25 | 22.61 | $22.51 | 512 |
| 2023-08-24 | 22.60 | $22.50 | 1000 |
| 2023-08-23 | 22.59 | $22.65 | 600 |
| 2023-08-22 | 22.55 | $22.31 | 1402 |
| 2023-08-21 | 22.57 | $22.60 | 100 |
| 2023-08-18 | 22.53 | $22.60 | 318 |
| 2023-08-17 | 22.48 | $22.60 | 5343 |
| 2023-08-16 | 22.42 | $22.50 | 1541 |
| 2023-08-15 | 22.37 | $22.40 | 1502 |
| 2023-08-14 | 22.33 | $22.23 | 2707 |
| 2023-08-11 | 22.33 | $22.39 | 1537 |
| 2023-08-10 | 22.28 | $22.07 | 100 |
| 2023-08-09 | 22.29 | $22.07 | 1201 |
| 2023-08-08 | 22.31 | $22.06 | 1512 |
| 2023-08-07 | 22.32 | $22.50 | 2500 |
| 2023-08-04 | 22.25 | $22.50 | 100 |
| 2023-08-03 | 22.16 | $22.50 | 100 |
| 2023-08-02 | 22.06 | $22.50 | 5600 |
| 2023-08-01 | 21.93 | $22.24 | 300 |
| 2023-07-31 | 21.84 | $21.90 | 1423 |
| 2023-07-28 | 21.81 | $21.90 | 4710 |
| 2023-07-27 | 21.77 | $21.85 | 300 |
| 2023-07-26 | 21.73 | $21.80 | 11900 |
| 2023-07-25 | 21.70 | $21.83 | 3800 |
| 2023-07-24 | 21.65 | $21.57 | 1828 |
| 2023-07-21 | 21.65 | $21.80 | 1600 |
| 2023-07-20 | 21.61 | $21.95 | 9929 |
| 2023-07-19 | 21.52 | $21.55 | 800 |
| 2023-07-18 | 21.50 | $21.25 | 2800 |
| 2023-07-17 | 21.54 | $21.50 | 900 |
| 2023-07-14 | 21.53 | $21.50 | 3000 |
| 2023-07-13 | 21.53 | $21.55 | 2200 |
| 2023-07-12 | 21.51 | $21.35 | 3800 |
| 2023-07-11 | 21.52 | $21.52 | 201 |
| 2023-07-10 | 21.51 | $21.45 | 1200 |
| 2023-07-07 | 21.50 | $21.10 | 200 |
| 2023-07-06 | 21.57 | $21.10 | 2100 |
| 2023-07-05 | 21.65 | $21.66 | 1300 |
| 2023-07-03 | 21.62 | $21.75 | 1100 |
| 2023-06-30 | 21.56 | $21.79 | 100 |
| 2023-06-29 | 21.49 | $21.71 | 11200 |
| 2023-06-28 | 21.42 | $21.50 | 511 |
| 2023-06-27 | 21.38 | $21.45 | 910 |
| 2023-06-26 | 21.35 | $21.45 | 1800 |
| 2023-06-23 | 21.31 | $21.25 | 5300 |
| 2023-06-22 | 21.30 | $21.25 | 1700 |
| 2023-06-21 | 21.29 | $21.25 | 4400 |
| 2023-06-20 | 21.28 | $21.00 | 8529 |
| 2023-06-16 | 21.32 | $21.47 | 1300 |
| 2023-06-15 | 21.27 | $21.25 | 3818 |
| 2023-06-14 | 21.25 | $21.44 | 1537 |
| 2023-06-13 | 21.19 | $21.00 | 1412 |
| 2023-06-12 | 21.21 | $21.46 | 1800 |
| 2023-06-09 | 21.14 | $21.50 | 2900 |
| 2023-06-08 | 21.05 | $21.40 | 1600 |
| 2023-06-07 | 20.96 | $21.45 | 833 |
| 2023-06-06 | 20.84 | $21.45 | 5400 |
| 2023-06-05 | 20.71 | $21.50 | 4545 |
| 2023-06-02 | 20.55 | $21.18 | 8622 |
| 2023-06-01 | 20.42 | $21.01 | 2008 |
| 2023-05-31 | 20.32 | $21.00 | 4000 |
| 2023-05-30 | 20.20 | $20.93 | 3225 |
| 2023-05-26 | 20.07 | $20.75 | 5800 |
| 2023-05-25 | 19.97 | $20.79 | 1925 |
| 2023-05-24 | 19.84 | $20.50 | 7600 |
| 2023-05-23 | 19.76 | $20.75 | 808 |
| 2023-05-22 | 19.61 | $20.70 | 250 |
| 2023-05-19 | 19.46 | $20.70 | 1700 |
| 2023-05-18 | 19.28 | $20.27 | 2138 |
| 2023-05-17 | 19.18 | $20.00 | 8300 |
| 2023-05-16 | 19.11 | $19.75 | 14300 |
| 2023-05-15 | 19.10 | $19.51 | 5947 |
| 2023-05-12 | 19.14 | $19.01 | 2700 |
| 2023-05-11 | 19.30 | $19.00 | 1940 |
| 2023-05-10 | 19.50 | $19.19 | 8120 |
| 2023-05-09 | 19.69 | $18.72 | 29825 |
| 2023-05-08 | 20.01 | $18.71 | 5412 |
| 2023-05-05 | 20.40 | $18.39 | 14500 |
| 2023-05-04 | 20.92 | $18.33 | 13800 |
| 2023-05-03 | 21.54 | $20.00 | 31416 |
| 2023-05-02 | 21.92 | $21.90 | 9626 |
| 2023-05-01 | 21.95 | $22.15 | 5400 |
| 2023-04-28 | 21.94 | $22.34 | 407 |
| 2023-04-27 | 21.88 | $22.34 | 3200 |
| 2023-04-26 | 21.83 | $22.25 | 2600 |
| 2023-04-25 | 21.78 | $22.15 | 3333 |
| 2023-04-24 | 21.75 | $22.31 | 1204 |
| 2023-04-21 | 21.68 | $22.17 | 2202 |
| 2023-04-20 | 21.63 | $22.25 | 4833 |
| 2023-04-19 | 21.56 | $22.20 | 1526 |
| 2023-04-18 | 21.50 | $22.05 | 10500 |
| 2023-04-17 | 21.46 | $21.90 | 275 |
| 2023-04-14 | 21.45 | $21.90 | 302 |
| 2023-04-13 | 21.44 | $21.75 | 414 |
| 2023-04-12 | 21.47 | $22.01 | 2720 |
| 2023-04-11 | 21.45 | $22.39 | 3700 |
| 2023-04-10 | 21.35 | $22.15 | 1126 |
| 2023-04-06 | 21.30 | $22.10 | 644 |
| 2023-04-05 | 21.25 | $22.40 | 3320 |
| 2023-04-04 | 21.13 | $22.39 | 2414 |
| 2023-04-03 | 21.01 | $22.00 | 2020 |
| 2023-03-31 | 20.96 | $22.00 | 1829 |
| 2023-03-30 | 20.91 | $22.00 | 14800 |
| 2023-03-29 | 20.86 | $21.03 | 3900 |
| 2023-03-28 | 21.02 | $21.00 | 6437 |
| 2023-03-27 | 21.21 | $20.51 | 21100 |
| 2023-03-24 | 21.55 | $20.44 | 5800 |
| 2023-03-23 | 21.97 | $20.50 | 18600 |
| 2023-03-22 | 22.45 | $20.10 | 32004 |
| 2023-03-21 | 23.10 | $19.90 | 72500 |
| 2023-03-20 | 23.91 | $20.50 | 13347 |
| 2023-03-17 | 24.72 | $24.13 | 300 |
| 2023-03-16 | 24.90 | $24.13 | 700 |
| 2023-03-15 | 25.12 | $24.65 | 2341 |
| 2023-03-14 | 25.26 | $24.50 | 600 |
| 2023-03-13 | 25.45 | $24.75 | 7523 |
| 2023-03-10 | 25.63 | $24.44 | 2600 |
| 2023-03-09 | 25.90 | $25.45 | 9800 |
| 2023-03-08 | 26.00 | $26.00 | 100 |
| 2023-03-07 | 26.00 | $26.00 | — |
| 2023-03-06 | 26.01 | $26.00 | — |
| 2023-03-03 | 26.01 | $26.00 | — |
| 2023-03-02 | 26.01 | $26.00 | 700 |
| 2023-03-01 | 26.02 | $25.88 | 700 |
| 2023-02-28 | 26.05 | $26.30 | 300 |
| 2023-02-27 | 26.00 | $25.76 | — |
| 2023-02-24 | 26.05 | $25.76 | 200 |
| 2023-02-23 | 26.11 | $25.75 | 2225 |
| 2023-02-22 | 26.19 | $26.15 | 316 |
| 2023-02-21 | 26.19 | $26.38 | 200 |
| 2023-02-17 | 26.14 | $25.70 | — |
| 2023-02-16 | 26.23 | $25.70 | 800 |
| 2023-02-15 | 26.33 | $26.06 | — |
| 2023-02-14 | 26.37 | $26.06 | 1102 |
| 2023-02-13 | 26.42 | $26.26 | 540 |
| 2023-02-10 | 26.43 | $26.25 | 327 |
| 2023-02-09 | 26.44 | $26.25 | — |
| 2023-02-08 | 26.46 | $26.25 | 506 |
| 2023-02-07 | 26.47 | $26.22 | 719 |
| 2023-02-06 | 26.50 | $26.30 | 1400 |
| 2023-02-03 | 26.51 | $27.97 | 1009 |
| 2023-02-02 | 26.16 | $26.43 | 1200 |
| 2023-02-01 | 26.09 | $26.12 | 4100 |
| 2023-01-31 | 26.06 | $26.00 | 5730 |
| 2023-01-30 | 26.06 | $25.82 | 906 |
| 2023-01-27 | 26.10 | $26.00 | 1100 |
| 2023-01-26 | 26.10 | $25.80 | 405 |
| 2023-01-25 | 26.14 | $26.28 | — |
| 2023-01-24 | 26.09 | $26.28 | 1200 |
| 2023-01-23 | 26.02 | $25.75 | — |
| 2023-01-20 | 26.06 | $25.75 | 504 |
| 2023-01-19 | 26.10 | $26.30 | — |
| 2023-01-18 | 26.04 | $26.30 | — |
| 2023-01-17 | 25.96 | $26.30 | 549 |
| 2023-01-13 | 25.86 | $25.39 | 3600 |
| 2023-01-12 | 25.95 | $26.66 | 2700 |
| 2023-01-11 | 25.77 | $26.00 | 512 |
| 2023-01-10 | 25.71 | $26.00 | 400 |
| 2023-01-09 | 25.64 | $26.00 | 1325 |
| 2023-01-06 | 25.55 | $25.80 | 2310 |
| 2023-01-05 | 25.50 | $25.40 | 600 |
| 2023-01-04 | 25.51 | $25.55 | — |
| 2023-01-03 | 25.50 | $25.55 | 400 |
| 2022-12-30 | 25.49 | $25.55 | 800 |
| 2022-12-29 | 25.48 | $25.45 | — |
| 2022-12-28 | 25.48 | $25.45 | 3120 |
| 2022-12-27 | 25.49 | $25.45 | 400 |
| 2022-12-23 | 25.49 | $25.47 | — |
| 2022-12-22 | 25.49 | $25.47 | 1300 |
| 2022-12-21 | 25.50 | $25.45 | 208 |
| 2022-12-20 | 25.50 | $25.45 | — |
| 2022-12-19 | 25.51 | $25.45 | 1900 |
| 2022-12-16 | 25.52 | $25.60 | 200 |
| 2022-12-15 | 25.50 | $25.59 | 800 |
| 2022-12-14 | 25.47 | $25.48 | 1300 |
| 2022-12-13 | 25.47 | $25.45 | — |
| 2022-12-12 | 25.47 | $25.45 | 1202 |
| 2022-12-09 | 25.47 | $25.46 | 200 |
| 2022-12-08 | 25.47 | $25.45 | 2519 |
| 2022-12-07 | 25.47 | $25.40 | 600 |
| 2022-12-06 | 25.48 | $25.20 | 5911 |
| 2022-12-05 | 25.53 | $25.55 | 1800 |
| 2022-12-02 | 25.52 | $25.40 | 700 |
| 2022-12-01 | 25.54 | $25.40 | 4526 |
| 2022-11-30 | 25.56 | $25.60 | 219 |
| 2022-11-29 | 25.55 | $25.60 | 931 |
| 2022-11-28 | 25.53 | $25.40 | 500 |
| 2022-11-25 | 25.54 | $25.20 | — |
| 2022-11-23 | 25.61 | $25.20 | 125 |
| 2022-11-22 | 25.68 | $25.85 | 1301 |
| 2022-11-21 | 25.62 | $25.70 | 100 |
| 2022-11-18 | 25.59 | $25.70 | 150 |
| 2022-11-17 | 25.55 | $25.70 | 512 |
| 2022-11-16 | 25.50 | $25.71 | 3600 |
| 2022-11-15 | 25.45 | $25.99 | 200 |
| 2022-11-14 | 25.32 | $25.99 | 500 |
| 2022-11-11 | 25.18 | $25.86 | 1400 |
| 2022-11-10 | 25.04 | $25.50 | 600 |
| 2022-11-09 | 24.95 | $25.00 | 8200 |
| 2022-11-08 | 24.95 | $25.15 | 6205 |
| 2022-11-07 | 24.93 | $25.00 | 2111 |
| 2022-11-04 | 24.93 | $25.00 | 2028 |
| 2022-11-03 | 24.94 | $25.01 | 5925 |
| 2022-11-02 | 24.94 | $25.25 | 624 |
| 2022-11-01 | 24.90 | $25.00 | 2700 |
| 2022-10-31 | 24.90 | $24.95 | 502 |
| 2022-10-28 | 24.91 | $24.93 | 6700 |
| 2022-10-27 | 24.93 | $25.00 | 7102 |
| 2022-10-26 | 24.94 | $25.00 | 20612 |
| 2022-10-25 | 24.96 | $25.00 | 4700 |
| 2022-10-24 | 24.98 | $24.95 | 150 |
| 2022-10-21 | 25.01 | $24.95 | 6100 |
| 2022-10-20 | 25.05 | $24.99 | 21412 |
| 2022-10-19 | 25.09 | $25.05 | 6423 |
| 2022-10-18 | 25.12 | $25.05 | 125 |
| 2022-10-17 | 25.16 | $25.05 | 800 |
| 2022-10-14 | 25.21 | $24.95 | 100 |
| 2022-10-13 | 25.29 | $24.95 | 7907 |
| 2022-10-12 | 25.38 | $25.37 | 800 |
| 2022-10-11 | 25.40 | $24.95 | 10100 |
| 2022-10-10 | 25.51 | $25.30 | 4130 |
| 2022-10-07 | 25.57 | $26.15 | 1814 |
| 2022-10-06 | 25.46 | $25.30 | 600 |
| 2022-10-05 | 25.51 | $25.31 | — |
| 2022-10-04 | 25.56 | $25.31 | 1003 |
| 2022-10-03 | 25.63 | $26.22 | 1100 |
| 2022-09-30 | 25.51 | $25.30 | — |
| 2022-09-29 | 25.57 | $25.30 | — |
| 2022-09-28 | 25.64 | $25.30 | 4126 |
| 2022-09-27 | 25.73 | $25.64 | 300 |
| 2022-09-26 | 25.75 | $26.22 | 300 |
| 2022-09-23 | 25.66 | $25.55 | — |
| 2022-09-22 | 25.69 | $25.55 | 3304 |
| 2022-09-21 | 25.73 | $25.55 | 600 |
| 2022-09-20 | 25.78 | $25.86 | — |
| 2022-09-19 | 25.76 | $25.86 | 11106 |
| 2022-09-16 | 25.75 | $25.70 | 1742 |
| 2022-09-15 | 25.77 | $25.94 | 200 |
| 2022-09-14 | 25.74 | $25.63 | 1200 |
| 2022-09-13 | 25.77 | $25.72 | 110 |
| 2022-09-12 | 25.79 | $25.71 | 1100 |
| 2022-09-09 | 25.82 | $25.66 | 1316 |
| 2022-09-08 | 25.85 | $25.73 | — |
| 2022-09-07 | 25.89 | $25.73 | — |
| 2022-09-06 | 25.92 | $25.73 | 1000 |
| 2022-09-02 | 25.96 | $25.60 | 2240 |
| 2022-09-01 | 26.04 | $25.85 | 1523 |
| 2022-08-31 | 26.07 | $26.10 | — |
| 2022-08-30 | 26.06 | $26.10 | — |
| 2022-08-29 | 26.05 | $26.10 | 601 |
| 2022-08-26 | 26.03 | $25.86 | 5600 |
| 2022-08-25 | 26.06 | $26.00 | — |
| 2022-08-24 | 26.07 | $26.00 | 300 |
| 2022-08-23 | 26.07 | $26.00 | 1700 |
| 2022-08-22 | 26.08 | $26.00 | 300 |
| 2022-08-19 | 26.09 | $25.90 | 1100 |
| 2022-08-18 | 26.12 | $25.90 | 108 |
| 2022-08-17 | 26.15 | $26.00 | 2100 |
| 2022-08-16 | 26.17 | $26.40 | 1100 |
| 2022-08-15 | 26.10 | $26.25 | — |
| 2022-08-12 | 26.05 | $26.25 | 403 |
| 2022-08-11 | 26.00 | $26.10 | 1100 |
| 2022-08-10 | 25.97 | $25.97 | 300 |
| 2022-08-09 | 25.96 | $25.97 | — |
| 2022-08-08 | 25.95 | $25.97 | — |
| 2022-08-05 | 25.94 | $25.97 | 200 |
| 2022-08-04 | 25.92 | $26.05 | 6200 |
| 2022-08-03 | 25.89 | $26.12 | 9300 |
| 2022-08-02 | 25.83 | $26.00 | 1030 |
| 2022-08-01 | 25.79 | $26.00 | 845 |
| 2022-07-29 | 25.74 | $26.00 | 4724 |
| 2022-07-28 | 25.69 | $26.10 | 1900 |
| 2022-07-27 | 25.61 | $25.70 | 400 |
| 2022-07-26 | 25.59 | $25.70 | 3000 |
| 2022-07-25 | 25.58 | $25.60 | 1009 |
| 2022-07-22 | 25.59 | $25.60 | 2500 |
| 2022-07-21 | 25.59 | $25.50 | — |
| 2022-07-20 | 25.62 | $25.50 | 600 |
| 2022-07-19 | 25.66 | $25.70 | — |
| 2022-07-18 | 25.66 | $25.70 | 1025 |
| 2022-07-15 | 25.65 | $25.50 | — |
| 2022-07-14 | 25.70 | $25.50 | — |
| 2022-07-13 | 25.74 | $25.50 | 3400 |
| 2022-07-12 | 25.80 | $25.80 | — |
| 2022-07-11 | 25.80 | $25.80 | 2100 |
| 2022-07-08 | 25.81 | $25.80 | 1429 |
| 2022-07-07 | 25.81 | $26.18 | — |
| 2022-07-06 | 25.73 | $26.18 | — |
| 2022-07-05 | 25.64 | $26.18 | 2600 |
| 2022-07-01 | 25.54 | $25.47 | — |
| 2022-06-30 | 25.57 | $25.47 | — |
| 2022-06-29 | 25.61 | $25.47 | 700 |
| 2022-06-28 | 25.66 | $25.67 | 1800 |
| 2022-06-27 | 25.67 | $25.49 | 131 |
| 2022-06-24 | 25.72 | $25.66 | — |
| 2022-06-23 | 25.74 | $25.66 | — |
| 2022-06-22 | 25.77 | $25.66 | 102 |
| 2022-06-21 | 25.80 | $25.75 | 2435 |
| 2022-06-17 | 25.82 | $25.69 | — |
| 2022-06-16 | 25.86 | $25.69 | 237 |
| 2022-06-15 | 25.90 | $25.75 | 915 |
| 2022-06-14 | 25.94 | $25.89 | — |
| 2022-06-13 | 25.95 | $25.89 | 4339 |
| 2022-06-10 | 25.97 | $26.20 | 3000 |
| 2022-06-09 | 25.92 | $26.19 | 402 |
| 2022-06-08 | 25.87 | $26.19 | 4001 |
| 2022-06-07 | 25.81 | $25.75 | 1000 |
| 2022-06-06 | 25.84 | $25.76 | 1701 |
| 2022-06-03 | 25.86 | $25.90 | 800 |
| 2022-06-02 | 25.87 | $26.00 | 930 |
| 2022-06-01 | 25.85 | $26.00 | 749 |
| 2022-05-31 | 25.83 | $26.00 | 1110 |
| 2022-05-27 | 25.80 | $25.75 | — |
| 2022-05-26 | 25.83 | $25.75 | 4117 |
| 2022-05-25 | 25.86 | $25.40 | 11433 |
| 2022-05-24 | 25.97 | $25.60 | 1605 |
| 2022-05-23 | 26.05 | $25.78 | 7300 |
| 2022-05-20 | 26.12 | $25.86 | 1100 |
| 2022-05-19 | 26.17 | $25.86 | 200 |
| 2022-05-18 | 26.24 | $26.25 | — |
| 2022-05-17 | 26.23 | $26.25 | 900 |
| 2022-05-16 | 26.22 | $26.05 | 2400 |
| 2022-05-13 | 26.25 | $26.04 | 618 |
| 2022-05-12 | 26.29 | $26.38 | 700 |
| 2022-05-11 | 26.26 | $26.03 | 1220 |
| 2022-05-10 | 26.30 | $26.50 | 900 |
| 2022-05-09 | 26.24 | $26.00 | 1100 |
| 2022-05-06 | 26.29 | $27.15 | 1310 |
| 2022-05-05 | 26.09 | $26.30 | 1800 |
| 2022-05-04 | 26.05 | $26.10 | 1000 |
| 2022-05-03 | 26.04 | $26.00 | 729 |
| 2022-05-02 | 26.05 | $26.10 | 2800 |
| 2022-04-29 | 26.04 | $26.28 | 500 |
| 2022-04-28 | 25.99 | $26.28 | 12700 |
| 2022-04-27 | 25.94 | $25.86 | 300 |
| 2022-04-26 | 25.96 | $26.00 | 2300 |
| 2022-04-25 | 25.96 | $25.99 | 1107 |
| 2022-04-22 | 25.96 | $25.95 | 734 |
| 2022-04-21 | 25.97 | $25.86 | 400 |
| 2022-04-20 | 26.00 | $26.00 | — |
| 2022-04-19 | 26.00 | $26.00 | 2400 |
| 2022-04-18 | 26.01 | $26.10 | 1332 |
| 2022-04-14 | 26.00 | $26.09 | 2100 |
| 2022-04-13 | 25.98 | $25.90 | 4635 |
| 2022-04-12 | 26.01 | $25.92 | 2000 |
| 2022-04-11 | 26.04 | $25.95 | — |
| 2022-04-08 | 26.06 | $25.95 | 1439 |
| 2022-04-07 | 26.09 | $26.30 | 3208 |
| 2022-04-06 | 26.05 | $26.41 | 3000 |
| 2022-04-05 | 25.98 | $26.21 | 8700 |
| 2022-04-04 | 25.94 | $26.15 | 2706 |
| 2022-04-01 | 25.91 | $26.00 | 2200 |
| 2022-03-31 | 25.91 | $26.10 | 4000 |
| 2022-03-30 | 25.88 | $26.04 | 4138 |
| 2022-03-29 | 25.87 | $26.05 | 1607 |
| 2022-03-28 | 25.85 | $25.99 | 136 |
| 2022-03-25 | 25.84 | $25.92 | 400 |
| 2022-03-24 | 25.85 | $25.85 | 6025 |
| 2022-03-23 | 25.88 | $26.10 | 4831 |
| 2022-03-22 | 25.86 | $26.00 | 6701 |
| 2022-03-21 | 25.85 | $26.02 | — |
| 2022-03-18 | 25.85 | $26.02 | 202 |
| 2022-03-17 | 25.84 | $26.25 | 2100 |
| 2022-03-16 | 25.79 | $26.25 | 6700 |
| 2022-03-15 | 25.73 | $25.99 | 2500 |
| 2022-03-14 | 25.71 | $25.90 | 8900 |
| 2022-03-11 | 25.72 | $25.92 | 5900 |
| 2022-03-10 | 25.72 | $26.03 | 1801 |
| 2022-03-09 | 25.71 | $25.93 | 1200 |
| 2022-03-08 | 25.71 | $25.71 | 1806 |
| 2022-03-07 | 25.77 | $25.57 | 3521 |
| 2022-03-04 | 25.87 | $26.23 | 1300 |
| 2022-03-03 | 25.84 | $25.65 | 4000 |
| 2022-03-02 | 25.94 | $25.50 | 2300 |
| 2022-03-01 | 26.09 | $26.50 | 500 |
| 2022-02-28 | 26.05 | $26.05 | 900 |
| 2022-02-25 | 26.11 | $25.88 | 1942 |
| 2022-02-24 | 26.21 | $26.39 | 1700 |
| 2022-02-23 | 26.22 | $25.85 | 3015 |
| 2022-02-22 | 26.36 | $25.86 | 2426 |
| 2022-02-18 | 26.51 | $26.25 | 1100 |
| 2022-02-17 | 26.61 | $26.16 | 436 |
| 2022-02-16 | 26.75 | $26.57 | 1300 |
| 2022-02-15 | 26.82 | $25.98 | 5411 |
| 2022-02-14 | 27.03 | $26.48 | 1400 |
| 2022-02-11 | 27.18 | $26.99 | 2043 |
| 2022-02-10 | 27.24 | $27.00 | 1100 |
| 2022-02-09 | 27.30 | $27.04 | 425 |
| 2022-02-08 | 27.37 | $27.03 | — |
| 2022-02-07 | 27.45 | $27.03 | 700 |
| 2022-02-04 | 27.55 | $27.50 | 2700 |
| 2022-02-03 | 27.57 | $27.50 | 7800 |
| 2022-02-02 | 27.58 | $27.31 | 629 |
| 2022-02-01 | 27.64 | $27.49 | 204 |
| 2022-01-31 | 27.67 | $27.75 | — |
| 2022-01-28 | 27.65 | $27.75 | 1300 |
| 2022-01-27 | 27.63 | $27.60 | 2518 |
| 2022-01-26 | 27.63 | $27.45 | — |
| 2022-01-25 | 27.67 | $27.45 | 4433 |
| 2022-01-24 | 27.71 | $28.09 | — |
| 2022-01-21 | 27.63 | $28.09 | 8400 |
| 2022-01-20 | 27.53 | $27.50 | 4503 |
| 2022-01-19 | 27.54 | $27.80 | 500 |
| 2022-01-18 | 27.49 | $27.50 | 744 |
| 2022-01-14 | 27.49 | $27.60 | 1715 |
| 2022-01-13 | 27.48 | $27.00 | 1100 |
| 2022-01-12 | 27.58 | $27.82 | — |
| 2022-01-11 | 27.54 | $27.82 | — |
| 2022-01-10 | 27.48 | $27.82 | 636 |
| 2022-01-07 | 27.42 | $27.40 | 2200 |
| 2022-01-06 | 27.43 | $27.95 | — |
| 2022-01-05 | 27.33 | $27.95 | — |
| 2022-01-04 | 27.22 | $27.95 | 4703 |
| 2022-01-03 | 27.09 | $27.50 | 1800 |
| 2021-12-31 | 27.04 | $27.25 | — |
| 2021-12-30 | 27.03 | $27.25 | 3534 |
| 2021-12-29 | 27.02 | $27.00 | 3502 |
| 2021-12-28 | 27.07 | $26.98 | 210 |
| 2021-12-27 | 27.13 | $26.85 | 2632 |
| 2021-12-23 | 27.23 | $26.93 | 949 |
| 2021-12-22 | 27.33 | $27.00 | 6621 |
| 2021-12-21 | 27.43 | $27.20 | — |
| 2021-12-20 | 27.51 | $27.20 | 1300 |
| 2021-12-17 | 27.61 | $27.25 | 3800 |
| 2021-12-16 | 27.71 | $27.32 | 2249 |
| 2021-12-15 | 27.81 | $27.27 | 2100 |
| 2021-12-14 | 27.94 | $27.85 | — |
| 2021-12-13 | 27.97 | $27.85 | — |
| 2021-12-10 | 28.00 | $27.85 | 3700 |
| 2021-12-09 | 28.04 | $27.82 | 12431 |
| 2021-12-08 | 28.09 | $28.21 | 2200 |
| 2021-12-07 | 28.07 | $28.25 | 7800 |
| 2021-12-06 | 28.03 | $28.01 | 300 |
| 2021-12-03 | 28.04 | $28.08 | 3314 |
| 2021-12-02 | 28.04 | $27.88 | 1000 |
| 2021-12-01 | 28.08 | $28.00 | 1908 |
| 2021-11-30 | 28.11 | $27.75 | 1137 |
| 2021-11-29 | 28.19 | $27.75 | 1700 |
| 2021-11-26 | 28.28 | $27.55 | 3432 |
| 2021-11-24 | 28.43 | $28.00 | 1100 |
| 2021-11-23 | 28.50 | $28.26 | — |
| 2021-11-22 | 28.54 | $28.26 | — |
| 2021-11-19 | 28.58 | $28.26 | 300 |
| 2021-11-18 | 28.62 | $28.53 | 600 |
| 2021-11-17 | 28.61 | $28.26 | 2200 |
| 2021-11-16 | 28.66 | $28.26 | 100 |
| 2021-11-15 | 28.71 | $28.04 | 800 |
| 2021-11-12 | 28.82 | $29.01 | 1000 |
| 2021-11-11 | 28.73 | $29.01 | — |
| 2021-11-10 | 28.63 | $29.01 | — |
| 2021-11-09 | 28.51 | $29.01 | 625 |
| 2021-11-08 | 28.37 | $29.21 | 8929 |
| 2021-11-05 | 28.17 | $28.40 | 1500 |
| 2021-11-04 | 28.10 | $28.60 | 200 |
| 2021-11-03 | 27.98 | $28.75 | 3022 |
| 2021-11-02 | 27.81 | $27.85 | 510 |
| 2021-11-01 | 27.80 | $27.75 | 1808 |
| 2021-10-29 | 27.81 | $27.85 | 600 |
| 2021-10-28 | 27.79 | $27.86 | — |
| 2021-10-27 | 27.78 | $27.86 | 200 |
| 2021-10-26 | 27.76 | $27.75 | 1110 |
| 2021-10-25 | 27.76 | $27.95 | 400 |
| 2021-10-22 | 27.72 | $27.75 | 724 |
| 2021-10-21 | 27.71 | $28.00 | 1100 |
| 2021-10-20 | 27.66 | $27.75 | 1532 |
| 2021-10-19 | 27.64 | $27.75 | 1500 |
| 2021-10-18 | 27.62 | $27.43 | 1525 |
| 2021-10-15 | 27.67 | $27.31 | 1700 |
| 2021-10-14 | 27.75 | $27.65 | — |
| 2021-10-13 | 27.78 | $27.65 | 1900 |
| 2021-10-12 | 27.80 | $27.95 | 6333 |
| 2021-10-11 | 27.77 | $27.70 | — |
| 2021-10-08 | 27.79 | $27.70 | 2500 |
| 2021-10-07 | 27.80 | $27.88 | — |
| 2021-10-06 | 27.78 | $27.88 | 125 |
| 2021-10-05 | 27.76 | $27.92 | — |
| 2021-10-04 | 27.73 | $27.92 | 800 |
| 2021-10-01 | 27.69 | $27.65 | 1010 |
| 2021-09-30 | 27.71 | $27.74 | 400 |
| 2021-09-29 | 27.71 | $27.56 | 403 |
| 2021-09-28 | 27.74 | $27.58 | 800 |
| 2021-09-27 | 27.78 | $27.85 | 500 |
| 2021-09-24 | 27.76 | $27.60 | 707 |
| 2021-09-23 | 27.80 | $27.78 | — |
| 2021-09-22 | 27.80 | $27.78 | 2920 |
| 2021-09-21 | 27.80 | $27.60 | 1500 |
| 2021-09-20 | 27.85 | $27.75 | 4900 |
| 2021-09-17 | 27.86 | $27.85 | 203 |
| 2021-09-16 | 27.86 | $27.95 | 1300 |
| 2021-09-15 | 27.84 | $27.75 | 3100 |
| 2021-09-14 | 27.85 | $27.95 | 2700 |
| 2021-09-13 | 27.83 | $27.95 | 504 |
| 2021-09-10 | 27.80 | $27.95 | 1307 |
| 2021-09-09 | 27.77 | $27.95 | 1100 |
| 2021-09-08 | 27.73 | $27.95 | 1000 |
| 2021-09-07 | 27.69 | $27.65 | — |
| 2021-09-03 | 27.70 | $27.65 | — |
| 2021-09-02 | 27.71 | $27.65 | 1900 |
| 2021-09-01 | 27.73 | $27.50 | 1705 |
| 2021-08-31 | 27.78 | $27.52 | — |
| 2021-08-30 | 27.83 | $27.52 | 400 |
| 2021-08-27 | 27.90 | $27.53 | 1127 |
| 2021-08-26 | 27.97 | $27.92 | — |
| 2021-08-25 | 27.97 | $27.92 | — |
| 2021-08-24 | 27.97 | $27.92 | 4500 |
| 2021-08-23 | 27.96 | $27.71 | — |
| 2021-08-20 | 28.01 | $27.71 | 3333 |
| 2021-08-19 | 28.05 | $27.66 | — |
| 2021-08-18 | 28.12 | $27.66 | 3300 |
| 2021-08-17 | 28.19 | $28.00 | 6800 |
| 2021-08-16 | 28.21 | $28.86 | 1033 |
| 2021-08-13 | 28.04 | $27.79 | 1633 |
| 2021-08-12 | 28.07 | $28.08 | 600 |
| 2021-08-11 | 28.05 | $28.15 | 2141 |
| 2021-08-10 | 28.00 | $28.10 | 1000 |
| 2021-08-09 | 27.95 | $27.90 | 900 |
| 2021-08-06 | 27.94 | $28.19 | 900 |
| 2021-08-05 | 27.87 | $28.22 | 800 |
| 2021-08-04 | 27.77 | $27.80 | 400 |
| 2021-08-03 | 27.75 | $28.25 | 2600 |
| 2021-08-02 | 27.63 | $28.00 | 4811 |
| 2021-07-30 | 27.54 | $27.50 | 100 |
| 2021-07-29 | 27.55 | $27.50 | 2800 |
| 2021-07-28 | 27.55 | $27.54 | 1200 |
| 2021-07-27 | 27.54 | $27.60 | 700 |
| 2021-07-26 | 27.52 | $27.70 | 541 |
| 2021-07-23 | 27.48 | $27.67 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.92
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.75
Average
24.59
Maximum
29.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 24.92 | $24.97 | 7843 |
| 2026-07-20 | 24.90 | $24.87 | 912 |
| 2026-07-17 | 24.90 | $24.84 | 5 |
| 2026-07-16 | 24.92 | $24.84 | 1 |
| 2026-07-15 | 24.94 | $24.84 | 0 |
| 2026-07-14 | 24.96 | $24.84 | 820 |
| 2026-07-13 | 24.98 | $24.90 | 994 |
| 2026-07-10 | 25.00 | $25.00 | 800 |
| 2026-07-09 | 24.98 | $25.00 | 0 |
| 2026-07-08 | 24.95 | $25.00 | 1400 |
| 2026-07-07 | 24.92 | $24.84 | 2500 |
| 2026-07-06 | 24.94 | $24.89 | 1320 |
| 2026-07-02 | 24.94 | $25.03 | 2021 |
| 2026-07-01 | 24.89 | $24.85 | 0 |
| 2026-06-30 | 24.89 | $24.85 | 1600 |
| 2026-06-29 | 24.89 | $24.88 | 1785 |
| 2026-06-26 | 24.88 | $24.94 | 26 |
| 2026-06-25 | 24.84 | $24.94 | 1000 |
| 2026-06-24 | 24.80 | $24.94 | 1632 |
| 2026-06-23 | 24.75 | $24.87 | 924 |
| 2026-06-22 | 24.72 | $24.75 | 65 |
| 2026-06-18 | 24.71 | $24.75 | 2 |
| 2026-06-17 | 24.70 | $24.75 | 1700 |
| 2026-06-16 | 24.69 | $24.75 | 2935 |
| 2026-06-15 | 24.67 | $24.96 | 3900 |
| 2026-06-12 | 24.59 | $24.73 | 612 |
| 2026-06-11 | 24.57 | $24.71 | 1218 |
| 2026-06-10 | 24.54 | $24.53 | 600 |
| 2026-06-09 | 24.57 | $24.52 | 1311 |
| 2026-06-08 | 24.62 | $24.60 | 1100 |
| 2026-06-05 | 24.65 | $24.50 | 838 |
| 2026-06-04 | 24.72 | $24.74 | 746 |
| 2026-06-03 | 24.73 | $24.81 | 803 |
| 2026-06-02 | 24.72 | $24.68 | 415 |
| 2026-06-01 | 24.75 | $24.69 | 1300 |
| 2026-05-29 | 24.79 | $24.79 | 2643 |
| 2026-05-28 | 24.80 | $24.82 | 104 |
| 2026-05-27 | 24.81 | $24.82 | 900 |
| 2026-05-26 | 24.83 | $24.82 | 214 |
| 2026-05-22 | 24.84 | $24.72 | 1100 |
| 2026-05-21 | 24.90 | $24.82 | 114 |
| 2026-05-20 | 24.93 | $24.83 | 5319 |
| 2026-05-19 | 24.97 | $24.84 | 1349 |
| 2026-05-18 | 25.01 | $24.95 | 2041 |
| 2026-05-15 | 25.03 | $24.79 | 615 |
| 2026-05-14 | 25.11 | $25.24 | 400 |
| 2026-05-13 | 25.05 | $25.05 | 1015 |
| 2026-05-12 | 25.05 | $25.18 | 1200 |
| 2026-05-11 | 25.00 | $25.05 | 6209 |
| 2026-05-08 | 24.99 | $24.98 | 1203 |
| 2026-05-07 | 24.99 | $24.97 | 4600 |
| 2026-05-06 | 25.00 | $24.97 | 1200 |
| 2026-05-05 | 25.00 | $25.08 | 2400 |
| 2026-05-04 | 24.98 | $24.90 | 2279 |
| 2026-05-01 | 25.01 | $24.95 | 1730 |
| 2026-04-30 | 25.02 | $25.00 | 1300 |
| 2026-04-29 | 25.03 | $24.93 | 1952 |
| 2026-04-28 | 25.05 | $25.00 | 1700 |
| 2026-04-27 | 25.06 | $25.18 | 863 |
| 2026-04-24 | 25.02 | $25.09 | 1946 |
| 2026-04-23 | 24.99 | $25.01 | 1241 |
| 2026-04-22 | 24.99 | $25.02 | 2325 |
| 2026-04-21 | 24.97 | $25.02 | 416 |
| 2026-04-20 | 24.96 | $25.15 | 526 |
| 2026-04-17 | 24.90 | $24.91 | 655 |
| 2026-04-16 | 24.91 | $24.98 | 1 |
| 2026-04-15 | 24.90 | $24.98 | 651 |
| 2026-04-14 | 24.89 | $25.14 | 3106 |
| 2026-04-13 | 24.82 | $24.84 | 2800 |
| 2026-04-10 | 24.83 | $24.85 | 0 |
| 2026-04-09 | 24.85 | $24.85 | 809 |
| 2026-04-08 | 24.87 | $24.99 | 2011 |
| 2026-04-07 | 24.86 | $24.80 | 2001 |
| 2026-04-06 | 24.90 | $24.75 | 6500 |
| 2026-04-02 | 24.96 | $24.83 | 2464 |
| 2026-04-01 | 25.02 | $24.90 | 600 |
| 2026-03-31 | 25.07 | $25.00 | 202 |
| 2026-03-30 | 25.10 | $25.00 | 1504 |
| 2026-03-27 | 25.14 | $24.95 | 3640 |
| 2026-03-26 | 25.20 | $25.22 | 323 |
| 2026-03-25 | 25.18 | $25.22 | 700 |
| 2026-03-24 | 25.17 | $25.25 | 3 |
| 2026-03-23 | 25.13 | $25.25 | 3 |
| 2026-03-20 | 25.10 | $25.25 | 3 |
| 2026-03-19 | 25.05 | $25.25 | 1300 |
| 2026-03-18 | 25.00 | $25.02 | 106 |
| 2026-03-17 | 25.00 | $24.90 | 2828 |
| 2026-03-16 | 25.05 | $24.90 | 2000 |
| 2026-03-13 | 25.11 | $24.98 | 1247 |
| 2026-03-12 | 25.15 | $25.20 | 155 |
| 2026-03-11 | 25.14 | $25.20 | 200 |
| 2026-03-10 | 25.12 | $25.08 | 606 |
| 2026-03-09 | 25.13 | $25.01 | 700 |
| 2026-03-06 | 25.18 | $25.19 | 73 |
| 2026-03-05 | 25.17 | $25.19 | 56 |
| 2026-03-04 | 25.16 | $25.19 | 227 |
| 2026-03-03 | 25.15 | $25.15 | 945 |
| 2026-03-02 | 25.15 | $25.10 | 400 |
| 2026-02-27 | 25.16 | $25.40 | 300 |
| 2026-02-26 | 25.08 | $25.00 | 1006 |
| 2026-02-25 | 25.11 | $24.92 | 507 |
| 2026-02-24 | 25.17 | $25.23 | 20 |
| 2026-02-23 | 25.15 | $25.23 | 707 |
| 2026-02-20 | 25.12 | $25.33 | 800 |
| 2026-02-19 | 25.06 | $24.90 | 909 |
| 2026-02-18 | 25.11 | $25.04 | 900 |
| 2026-02-17 | 25.14 | $25.00 | 1400 |
| 2026-02-13 | 25.18 | $25.27 | 2405 |
| 2026-02-12 | 25.14 | $25.30 | 6300 |
| 2026-02-11 | 25.09 | $25.02 | 200 |
| 2026-02-10 | 25.11 | $25.01 | 242 |
| 2026-02-09 | 25.14 | $24.90 | 4500 |
| 2026-02-06 | 25.21 | $24.80 | 15430 |
| 2026-02-05 | 25.33 | $25.27 | 800 |
| 2026-02-04 | 25.32 | $25.39 | 1608 |
| 2026-02-03 | 25.27 | $25.06 | 200 |
| 2026-02-02 | 25.31 | $25.24 | 1808 |
| 2026-01-30 | 25.30 | $25.39 | 10 |
| 2026-01-29 | 25.24 | $25.39 | 1408 |
| 2026-01-28 | 25.17 | $25.44 | 407 |
| 2026-01-27 | 25.06 | $25.20 | 300 |
| 2026-01-26 | 25.00 | $24.90 | 3 |
| 2026-01-23 | 25.03 | $24.90 | 409 |
| 2026-01-22 | 25.06 | $25.14 | 2218 |
| 2026-01-21 | 25.01 | $25.00 | 2500 |
| 2026-01-20 | 25.00 | $24.93 | 3146 |
| 2026-01-16 | 25.01 | $24.96 | 1013 |
| 2026-01-15 | 25.01 | $25.00 | 214 |
| 2026-01-14 | 25.00 | $25.00 | 1114 |
| 2026-01-13 | 24.99 | $25.00 | 700 |
| 2026-01-12 | 24.97 | $25.01 | 1107 |
| 2026-01-09 | 24.94 | $24.95 | 606 |
| 2026-01-08 | 24.92 | $24.88 | 1305 |
| 2026-01-07 | 24.92 | $24.88 | 1234 |
| 2026-01-06 | 24.92 | $24.88 | 2628 |
| 2026-01-05 | 24.92 | $24.85 | 2700 |
| 2026-01-02 | 24.93 | $24.90 | 849 |
| 2025-12-31 | 24.92 | $25.00 | 600 |
| 2025-12-30 | 24.88 | $24.80 | 410 |
| 2025-12-29 | 24.90 | $24.75 | 2500 |
| 2025-12-26 | 24.93 | $25.08 | 236 |
| 2025-12-24 | 24.86 | $24.75 | 1300 |
| 2025-12-23 | 24.87 | $25.06 | 1023 |
| 2025-12-22 | 24.80 | $25.06 | 1028 |
| 2025-12-19 | 24.71 | $24.75 | 254 |
| 2025-12-18 | 24.69 | $24.75 | 1019 |
| 2025-12-17 | 24.67 | $24.75 | 828 |
| 2025-12-16 | 24.65 | $24.50 | 3400 |
| 2025-12-15 | 24.70 | $24.52 | 2000 |
| 2025-12-12 | 24.76 | $24.53 | 10200 |
| 2025-12-11 | 24.83 | $24.67 | 1300 |
| 2025-12-10 | 24.87 | $24.88 | 200 |
| 2025-12-09 | 24.85 | $25.00 | 1100 |
| 2025-12-08 | 24.79 | $24.98 | 6700 |
| 2025-12-05 | 24.71 | $25.00 | 2700 |
| 2025-12-04 | 24.62 | $25.00 | 1455 |
| 2025-12-03 | 24.51 | $25.00 | 2400 |
| 2025-12-02 | 24.38 | $24.65 | 4100 |
| 2025-12-01 | 24.33 | $24.42 | 1200 |
| 2025-11-28 | 24.34 | $24.54 | 200 |
| 2025-11-26 | 24.33 | $24.35 | 8831 |
| 2025-11-25 | 24.37 | $24.47 | 500 |
| 2025-11-24 | 24.39 | $24.25 | 1700 |
| 2025-11-21 | 24.49 | $24.40 | 600 |
| 2025-11-20 | 24.56 | $24.36 | 1600 |
| 2025-11-19 | 24.67 | $24.52 | 900 |
| 2025-11-18 | 24.75 | $24.13 | 2846 |
| 2025-11-17 | 24.97 | $24.79 | 509 |
| 2025-11-14 | 25.04 | $24.70 | 8211 |
| 2025-11-13 | 25.15 | $25.32 | 733 |
| 2025-11-12 | 25.08 | $25.35 | 806 |
| 2025-11-11 | 24.99 | $25.00 | 1400 |
| 2025-11-10 | 25.00 | $25.15 | 524 |
| 2025-11-07 | 24.95 | $25.14 | 3000 |
| 2025-11-06 | 24.90 | $24.92 | 2602 |
| 2025-11-05 | 24.91 | $24.92 | 3402 |
| 2025-11-04 | 24.92 | $24.91 | 1 |
| 2025-11-03 | 24.94 | $24.91 | 1600 |
| 2025-10-31 | 24.97 | $24.95 | 4206 |
| 2025-10-30 | 24.99 | $25.08 | 207 |
| 2025-10-29 | 24.97 | $24.97 | 1400 |
| 2025-10-28 | 24.98 | $24.80 | 1327 |
| 2025-10-27 | 25.06 | $25.31 | 1541 |
| 2025-10-24 | 24.98 | $24.95 | 2300 |
| 2025-10-23 | 25.01 | $25.00 | 1173 |
| 2025-10-22 | 25.02 | $24.99 | 2837 |
| 2025-10-21 | 25.04 | $25.05 | 5700 |
| 2025-10-20 | 25.05 | $25.10 | 2111 |
| 2025-10-17 | 25.05 | $24.95 | 1031 |
| 2025-10-16 | 25.09 | $24.95 | 4493 |
| 2025-10-15 | 25.14 | $25.08 | 400 |
| 2025-10-14 | 25.16 | $25.05 | 2 |
| 2025-10-13 | 25.20 | $25.05 | 406 |
| 2025-10-10 | 25.24 | $25.03 | 8245 |
| 2025-10-09 | 25.29 | $25.20 | 455 |
| 2025-10-08 | 25.31 | $25.20 | 455 |
| 2025-10-07 | 25.32 | $25.26 | 600 |
| 2025-10-06 | 25.32 | $25.17 | 114 |
| 2025-10-03 | 25.34 | $25.26 | 300 |
| 2025-10-02 | 25.33 | $25.38 | 1 |
| 2025-10-01 | 25.29 | $25.38 | 604 |
| 2025-09-30 | 25.23 | $25.38 | 604 |
| 2025-09-29 | 25.16 | $25.10 | 709 |
| 2025-09-26 | 25.16 | $25.12 | 2000 |
| 2025-09-25 | 25.15 | $25.27 | 1212 |
| 2025-09-24 | 25.10 | $25.10 | 200 |
| 2025-09-23 | 25.08 | $24.95 | 2443 |
| 2025-09-22 | 25.10 | $25.39 | 2700 |
| 2025-09-19 | 24.99 | $25.40 | 6336 |
| 2025-09-18 | 24.86 | $24.97 | 16288 |
| 2025-09-17 | 24.82 | $24.95 | 11600 |
| 2025-09-16 | 24.79 | $24.78 | 2543 |
| 2025-09-15 | 24.81 | $24.85 | 5471 |
| 2025-09-12 | 24.81 | $24.74 | 2900 |
| 2025-09-11 | 24.84 | $24.79 | 414 |
| 2025-09-10 | 24.86 | $24.75 | 7428 |
| 2025-09-09 | 24.90 | $24.85 | 7420 |
| 2025-09-08 | 24.92 | $24.93 | 5600 |
| 2025-09-05 | 24.92 | $24.96 | 602 |
| 2025-09-04 | 24.91 | $24.95 | 4375 |
| 2025-09-03 | 24.89 | $24.93 | 600 |
| 2025-09-02 | 24.89 | $24.92 | 375 |
| 2025-08-29 | 24.88 | $24.98 | 200 |
| 2025-08-28 | 24.85 | $24.88 | 250 |
| 2025-08-27 | 24.85 | $24.88 | 300 |
| 2025-08-26 | 24.85 | $24.88 | 2435 |
| 2025-08-25 | 24.85 | $24.90 | 448 |
| 2025-08-22 | 24.84 | $24.70 | 10800 |
| 2025-08-21 | 24.89 | $25.00 | 5418 |
| 2025-08-20 | 24.87 | $25.00 | 8400 |
| 2025-08-19 | 24.83 | $24.79 | 2810 |
| 2025-08-18 | 24.85 | $24.73 | 1523 |
| 2025-08-15 | 24.90 | $24.75 | 3200 |
| 2025-08-14 | 24.96 | $24.96 | 1046 |
| 2025-08-13 | 24.95 | $24.96 | 1115 |
| 2025-08-12 | 24.95 | $25.02 | 500 |
| 2025-08-11 | 24.92 | $25.00 | 803 |
| 2025-08-08 | 24.90 | $24.79 | — |
| 2025-08-07 | 24.93 | $24.79 | 800 |
| 2025-08-06 | 24.98 | $24.85 | 415 |
| 2025-08-05 | 25.01 | $24.76 | 933 |
| 2025-08-04 | 25.08 | $25.00 | 126 |
| 2025-08-01 | 25.08 | $24.80 | 2036 |
| 2025-07-31 | 25.15 | $24.99 | 700 |
| 2025-07-30 | 25.16 | $25.00 | 1206 |
| 2025-07-29 | 25.18 | $25.00 | 503 |
| 2025-07-28 | 25.19 | $25.17 | — |
| 2025-07-25 | 25.15 | $25.17 | 900 |
| 2025-07-24 | 25.10 | $25.16 | 200 |
| 2025-07-23 | 25.04 | $25.16 | 3904 |
| 2025-07-22 | 24.96 | $25.10 | 5400 |
| 2025-07-21 | 24.88 | $24.81 | 1200 |
| 2025-07-18 | 24.87 | $25.05 | 2636 |
| 2025-07-17 | 24.79 | $24.90 | 1300 |
| 2025-07-16 | 24.72 | $24.80 | 5010 |
| 2025-07-15 | 24.68 | $24.60 | 2229 |
| 2025-07-14 | 24.68 | $24.96 | 7809 |
| 2025-07-11 | 24.58 | $24.57 | 400 |
| 2025-07-10 | 24.57 | $24.70 | 1211 |
| 2025-07-09 | 24.51 | $24.50 | — |
| 2025-07-08 | 24.51 | $24.50 | 1000 |
| 2025-07-07 | 24.51 | $24.53 | 1105 |
| 2025-07-03 | 24.49 | $24.26 | 2211 |
| 2025-07-02 | 24.56 | $24.50 | 1503 |
| 2025-07-01 | 24.57 | $24.95 | — |
| 2025-06-30 | 24.43 | $24.95 | 3600 |
| 2025-06-27 | 24.26 | $24.33 | 203 |
| 2025-06-26 | 24.25 | $24.20 | 900 |
| 2025-06-25 | 24.29 | $24.27 | 1211 |
| 2025-06-24 | 24.31 | $24.17 | 300 |
| 2025-06-23 | 24.36 | $24.25 | 527 |
| 2025-06-20 | 24.41 | $24.27 | 1200 |
| 2025-06-18 | 24.45 | $24.31 | — |
| 2025-06-17 | 24.50 | $24.31 | 4300 |
| 2025-06-16 | 24.55 | $24.09 | 305 |
| 2025-06-13 | 24.68 | $24.70 | 1313 |
| 2025-06-12 | 24.64 | $24.52 | — |
| 2025-06-11 | 24.66 | $24.52 | — |
| 2025-06-10 | 24.67 | $24.53 | 1411 |
| 2025-06-09 | 24.68 | $24.65 | 1000 |
| 2025-06-06 | 24.65 | $24.24 | 2201 |
| 2025-06-05 | 24.74 | $24.60 | 304 |
| 2025-06-04 | 24.74 | $24.87 | 700 |
| 2025-06-03 | 24.65 | $24.52 | 104 |
| 2025-06-02 | 24.64 | $24.61 | 2000 |
| 2025-05-30 | 24.60 | $24.67 | 126 |
| 2025-05-29 | 24.53 | $24.75 | 728 |
| 2025-05-28 | 24.41 | $24.94 | 1500 |
| 2025-05-27 | 24.21 | $24.32 | 300 |
| 2025-05-23 | 24.16 | $24.20 | 125 |
| 2025-05-22 | 24.14 | $24.20 | 232 |
| 2025-05-21 | 24.11 | $24.00 | — |
| 2025-05-20 | 24.14 | $24.01 | 1249 |
| 2025-05-19 | 24.17 | $23.96 | 300 |
| 2025-05-16 | 24.22 | $24.00 | 2334 |
| 2025-05-15 | 24.27 | $24.00 | 9128 |
| 2025-05-14 | 24.33 | $24.38 | 800 |
| 2025-05-13 | 24.28 | $24.45 | 2000 |
| 2025-05-12 | 24.20 | $24.53 | 1826 |
| 2025-05-09 | 24.07 | $24.25 | — |
| 2025-05-08 | 24.00 | $24.25 | 2131 |
| 2025-05-07 | 23.92 | $23.91 | — |
| 2025-05-06 | 23.93 | $23.91 | 200 |
| 2025-05-05 | 23.95 | $24.24 | 2200 |
| 2025-05-02 | 23.86 | $24.17 | — |
| 2025-05-01 | 23.78 | $24.17 | 1327 |
| 2025-04-30 | 23.68 | $23.86 | 1000 |
| 2025-04-29 | 23.67 | $24.00 | — |
| 2025-04-28 | 23.61 | $24.00 | 2100 |
| 2025-04-25 | 23.54 | $23.74 | — |
| 2025-04-24 | 23.55 | $23.74 | 918 |
| 2025-04-23 | 23.56 | $23.75 | 5118 |
| 2025-04-22 | 23.57 | $23.43 | 3039 |
| 2025-04-21 | 23.70 | $23.49 | 2532 |
| 2025-04-17 | 23.84 | $23.76 | 1300 |
| 2025-04-16 | 23.94 | $24.07 | 912 |
| 2025-04-15 | 23.96 | $24.00 | — |
| 2025-04-14 | 24.01 | $24.00 | 1300 |
| 2025-04-11 | 24.07 | $23.70 | 38900 |
| 2025-04-10 | 24.25 | $24.00 | 52813 |
| 2025-04-09 | 24.38 | $23.80 | 3200 |
| 2025-04-08 | 24.60 | $24.31 | 1100 |
| 2025-04-07 | 24.71 | $24.03 | 2300 |
| 2025-04-04 | 24.93 | $25.50 | 4033 |
| 2025-04-03 | 24.73 | $24.50 | 400 |
| 2025-04-02 | 24.81 | $24.71 | — |
| 2025-04-01 | 24.83 | $24.71 | 2620 |
| 2025-03-31 | 24.86 | $25.00 | 200 |
| 2025-03-28 | 24.81 | $24.87 | — |
| 2025-03-27 | 24.79 | $24.87 | 434 |
| 2025-03-26 | 24.76 | $24.71 | 200 |
| 2025-03-25 | 24.77 | $24.73 | 310 |
| 2025-03-24 | 24.78 | $24.81 | 3200 |
| 2025-03-21 | 24.77 | $24.70 | — |
| 2025-03-20 | 24.79 | $24.70 | 822 |
| 2025-03-19 | 24.81 | $24.80 | 1000 |
| 2025-03-18 | 24.81 | $24.78 | — |
| 2025-03-17 | 24.81 | $24.78 | — |
| 2025-03-14 | 24.81 | $24.78 | 214 |
| 2025-03-13 | 24.82 | $24.74 | — |
| 2025-03-12 | 24.83 | $24.74 | 1006 |
| 2025-03-11 | 24.85 | $25.10 | 300 |
| 2025-03-10 | 24.76 | $24.90 | 645 |
| 2025-03-07 | 24.71 | $24.92 | 400 |
| 2025-03-06 | 24.64 | $24.99 | 1400 |
| 2025-03-05 | 24.54 | $24.56 | 500 |
| 2025-03-04 | 24.56 | $24.51 | 300 |
| 2025-03-03 | 24.59 | $24.70 | 2200 |
| 2025-02-28 | 24.58 | $24.45 | 6000 |
| 2025-02-27 | 24.64 | $24.55 | 1100 |
| 2025-02-26 | 24.68 | $24.55 | 2906 |
| 2025-02-25 | 24.74 | $24.92 | — |
| 2025-02-24 | 24.69 | $24.92 | 3445 |
| 2025-02-21 | 24.63 | $24.82 | 700 |
| 2025-02-20 | 24.59 | $24.55 | 1800 |
| 2025-02-19 | 24.63 | $24.65 | 1500 |
| 2025-02-18 | 24.65 | $24.62 | 905 |
| 2025-02-14 | 24.68 | $24.57 | 2128 |
| 2025-02-13 | 24.74 | $24.82 | 800 |
| 2025-02-12 | 24.74 | $24.79 | 817 |
| 2025-02-11 | 24.75 | $24.62 | 3400 |
| 2025-02-10 | 24.81 | $24.70 | 706 |
| 2025-02-07 | 24.86 | $24.59 | 2300 |
| 2025-02-06 | 24.96 | $25.00 | — |
| 2025-02-05 | 24.95 | $25.00 | 811 |
| 2025-02-04 | 24.94 | $24.82 | 1200 |
| 2025-02-03 | 24.98 | $25.20 | 1500 |
| 2025-01-31 | 24.91 | $25.11 | 1844 |
| 2025-01-30 | 24.86 | $24.64 | 538 |
| 2025-01-29 | 24.94 | $24.76 | — |
| 2025-01-28 | 25.01 | $24.76 | 4600 |
| 2025-01-27 | 25.09 | $25.09 | 200 |
| 2025-01-24 | 25.08 | $24.70 | 2731 |
| 2025-01-23 | 25.19 | $25.72 | 4423 |
| 2025-01-22 | 25.01 | $25.19 | 6000 |
| 2025-01-21 | 24.95 | $24.82 | 2700 |
| 2025-01-17 | 24.99 | $24.98 | 8300 |
| 2025-01-16 | 25.00 | $24.45 | 4646 |
| 2025-01-15 | 25.17 | $25.30 | 1100 |
| 2025-01-14 | 25.11 | $24.95 | 2300 |
| 2025-01-13 | 25.15 | $25.05 | 1828 |
| 2025-01-10 | 25.16 | $25.25 | — |
| 2025-01-08 | 25.11 | $25.25 | 2600 |
| 2025-01-07 | 25.04 | $25.10 | 710 |
| 2025-01-06 | 25.01 | $25.10 | 2104 |
| 2025-01-03 | 24.97 | $25.58 | 1400 |
| 2025-01-02 | 24.77 | $25.04 | 1404 |
| 2024-12-31 | 24.70 | $25.00 | 1020 |
| 2024-12-30 | 24.63 | $24.90 | 126 |
| 2024-12-27 | 24.57 | $24.60 | — |
| 2024-12-26 | 24.60 | $24.60 | — |
| 2024-12-24 | 24.64 | $24.60 | — |
| 2024-12-23 | 24.70 | $24.60 | — |
| 2024-12-20 | 24.76 | $24.60 | 1047 |
| 2024-12-19 | 24.84 | $24.54 | 300 |
| 2024-12-18 | 24.96 | $24.88 | — |
| 2024-12-17 | 24.99 | $24.87 | 2601 |
| 2024-12-16 | 25.04 | $24.88 | 936 |
| 2024-12-13 | 25.09 | $25.18 | 500 |
| 2024-12-12 | 25.06 | $24.83 | 400 |
| 2024-12-11 | 25.13 | $25.04 | 400 |
| 2024-12-10 | 25.15 | $25.03 | — |
| 2024-12-09 | 25.18 | $25.03 | 128 |
| 2024-12-06 | 25.21 | $25.31 | — |
| 2024-12-05 | 25.16 | $25.31 | — |
| 2024-12-04 | 25.10 | $25.31 | 327 |
| 2024-12-03 | 25.02 | $25.25 | 7316 |
| 2024-12-02 | 24.94 | $24.90 | 1400 |
| 2024-11-29 | 24.95 | $24.95 | 400 |
| 2024-11-27 | 24.96 | $24.95 | 4436 |
| 2024-11-26 | 24.96 | $24.70 | 2300 |
| 2024-11-25 | 25.04 | $24.95 | 544 |
| 2024-11-22 | 25.06 | $25.03 | 1500 |
| 2024-11-21 | 25.06 | $24.92 | 1537 |
| 2024-11-20 | 25.09 | $24.95 | 6541 |
| 2024-11-19 | 25.11 | $24.90 | 1910 |
| 2024-11-18 | 25.15 | $25.20 | 2200 |
| 2024-11-15 | 25.11 | $25.17 | 1201 |
| 2024-11-14 | 25.06 | $25.30 | 9311 |
| 2024-11-13 | 24.96 | $25.08 | 1500 |
| 2024-11-12 | 24.91 | $25.10 | 626 |
| 2024-11-11 | 24.84 | $25.07 | 2400 |
| 2024-11-08 | 24.76 | $25.00 | 700 |
| 2024-11-07 | 24.68 | $25.18 | 900 |
| 2024-11-06 | 24.53 | $24.90 | 4821 |
| 2024-11-05 | 24.44 | $24.49 | 1747 |
| 2024-11-04 | 24.46 | $24.70 | 2332 |
| 2024-11-01 | 24.42 | $24.45 | 1115 |
| 2024-10-31 | 24.44 | $24.20 | 2716 |
| 2024-10-30 | 24.56 | $24.40 | 3218 |
| 2024-10-29 | 24.64 | $24.48 | 2700 |
| 2024-10-28 | 24.71 | $24.86 | 236 |
| 2024-10-25 | 24.68 | $25.00 | 2600 |
| 2024-10-24 | 24.60 | $24.55 | 9200 |
| 2024-10-23 | 24.64 | $24.50 | 1212 |
| 2024-10-22 | 24.71 | $24.39 | 3940 |
| 2024-10-21 | 24.83 | $24.55 | 813 |
| 2024-10-18 | 24.92 | $24.95 | — |
| 2024-10-17 | 24.90 | $24.95 | 218 |
| 2024-10-16 | 24.88 | $24.92 | 7807 |
| 2024-10-15 | 24.86 | $24.52 | 505 |
| 2024-10-14 | 24.96 | $24.50 | 2404 |
| 2024-10-11 | 25.08 | $24.63 | 2337 |
| 2024-10-10 | 25.19 | $25.00 | 1000 |
| 2024-10-09 | 25.20 | $25.01 | 6700 |
| 2024-10-08 | 25.20 | $24.85 | 1800 |
| 2024-10-07 | 25.25 | $25.01 | 1000 |
| 2024-10-04 | 25.25 | $25.28 | 300 |
| 2024-10-03 | 25.16 | $25.18 | 1221 |
| 2024-10-02 | 25.07 | $25.00 | 404 |
| 2024-10-01 | 25.02 | $25.06 | 2849 |
| 2024-09-30 | 24.92 | $25.34 | 2603 |
| 2024-09-27 | 24.72 | $24.22 | — |
| 2024-09-26 | 24.81 | $24.22 | 1429 |
| 2024-09-25 | 24.93 | $25.10 | 2200 |
| 2024-09-24 | 24.78 | $25.23 | 6700 |
| 2024-09-23 | 24.55 | $24.74 | 2603 |
| 2024-09-20 | 24.42 | $24.74 | 2022 |
| 2024-09-19 | 24.26 | $24.59 | 2300 |
| 2024-09-18 | 24.10 | $24.38 | 4900 |
| 2024-09-17 | 23.97 | $23.75 | 2200 |
| 2024-09-16 | 24.01 | $23.96 | 402 |
| 2024-09-13 | 23.99 | $23.70 | — |
| 2024-09-12 | 24.05 | $23.70 | 1000 |
| 2024-09-11 | 24.11 | $23.34 | 700 |
| 2024-09-10 | 24.30 | $23.99 | 600 |
| 2024-09-09 | 24.31 | $24.13 | 1728 |
| 2024-09-06 | 24.28 | $24.35 | 2500 |
| 2024-09-05 | 24.16 | $24.50 | 900 |
| 2024-09-04 | 23.96 | $23.78 | 2800 |
| 2024-09-03 | 23.94 | $24.00 | 1300 |
| 2024-08-30 | 23.84 | $23.70 | 3603 |
| 2024-08-29 | 23.81 | $24.68 | 10413 |
| 2024-08-28 | 23.45 | $23.69 | 1400 |
| 2024-08-27 | 23.33 | $23.64 | 1914 |
| 2024-08-26 | 23.19 | $23.35 | 8200 |
| 2024-08-23 | 23.12 | $23.20 | 300 |
| 2024-08-22 | 23.07 | $23.15 | 4424 |
| 2024-08-21 | 23.03 | $23.20 | 3200 |
| 2024-08-20 | 22.96 | $22.93 | 3900 |
| 2024-08-19 | 22.95 | $22.94 | 1905 |
| 2024-08-16 | 22.95 | $22.69 | 7519 |
| 2024-08-15 | 23.02 | $23.20 | 6300 |
| 2024-08-14 | 22.95 | $22.90 | 614 |
| 2024-08-13 | 22.95 | $22.83 | 5600 |
| 2024-08-12 | 22.98 | $22.94 | 400 |
| 2024-08-09 | 22.97 | $22.77 | — |
| 2024-08-08 | 23.02 | $22.77 | 2201 |
| 2024-08-07 | 23.07 | $22.72 | 511 |
| 2024-08-06 | 23.15 | $22.56 | 5800 |
| 2024-08-05 | 23.29 | $23.29 | 4300 |
| 2024-08-02 | 23.23 | $23.32 | 1400 |
| 2024-08-01 | 23.14 | $23.40 | 5100 |
| 2024-07-31 | 23.01 | $23.25 | 1537 |
| 2024-07-30 | 22.89 | $23.25 | 6303 |
| 2024-07-29 | 22.74 | $22.87 | 8134 |
| 2024-07-26 | 22.68 | $22.89 | 15100 |
| 2024-07-25 | 22.60 | $22.76 | 3814 |
| 2024-07-24 | 22.54 | $22.67 | 3545 |
| 2024-07-23 | 22.49 | $22.75 | 10647 |
| 2024-07-22 | 22.42 | $22.68 | 3000 |
| 2024-07-19 | 22.35 | $22.55 | 2800 |
| 2024-07-18 | 22.31 | $22.50 | 3323 |
| 2024-07-17 | 22.27 | $22.46 | 1827 |
| 2024-07-16 | 22.25 | $22.41 | 325 |
| 2024-07-15 | 22.23 | $22.20 | 515 |
| 2024-07-12 | 22.28 | $21.95 | 2028 |
| 2024-07-11 | 22.43 | $22.40 | 1300 |
| 2024-07-10 | 22.47 | $22.45 | 206 |
| 2024-07-09 | 22.50 | $22.50 | 3100 |
| 2024-07-08 | 22.53 | $22.47 | — |
| 2024-07-05 | 22.57 | $22.47 | 1320 |
| 2024-07-03 | 22.62 | $22.47 | 1046 |
| 2024-07-02 | 22.69 | $22.28 | 526 |
| 2024-07-01 | 22.83 | $22.65 | 2000 |
| 2024-06-28 | 22.88 | $22.76 | 500 |
| 2024-06-27 | 22.91 | $22.66 | 616 |
| 2024-06-26 | 22.98 | $22.64 | 702 |
| 2024-06-25 | 23.06 | $23.00 | — |
| 2024-06-24 | 23.05 | $23.00 | — |
| 2024-06-21 | 23.04 | $23.00 | 1300 |
| 2024-06-20 | 23.02 | $23.10 | — |
| 2024-06-18 | 22.96 | $23.10 | 400 |
| 2024-06-17 | 22.89 | $23.00 | 202 |
| 2024-06-14 | 22.83 | $22.36 | 2532 |
| 2024-06-13 | 22.96 | $22.80 | — |
| 2024-06-12 | 22.98 | $22.80 | — |
| 2024-06-11 | 23.00 | $22.80 | — |
| 2024-06-10 | 23.02 | $22.80 | — |
| 2024-06-07 | 23.05 | $22.80 | — |
| 2024-06-06 | 23.07 | $22.80 | 1218 |
| 2024-06-05 | 23.10 | $23.29 | 1000 |
| 2024-06-04 | 22.97 | $23.37 | 500 |
| 2024-06-03 | 22.79 | $23.50 | 400 |
| 2024-05-31 | 22.53 | $23.21 | 408 |
| 2024-05-30 | 22.31 | $22.31 | 403 |
| 2024-05-29 | 22.31 | $22.50 | 1603 |
| 2024-05-28 | 22.27 | $22.53 | 722 |
| 2024-05-24 | 22.20 | $22.50 | 1900 |
| 2024-05-23 | 22.14 | $22.90 | 500 |
| 2024-05-22 | 21.93 | $23.00 | 2800 |
| 2024-05-21 | 21.66 | $21.96 | 4816 |
| 2024-05-20 | 21.66 | $21.73 | 3211 |
| 2024-05-17 | 21.74 | $21.92 | 2226 |
| 2024-05-16 | 21.79 | $21.73 | 2806 |
| 2024-05-15 | 21.91 | $21.96 | — |
| 2024-05-14 | 22.00 | $21.96 | 200 |
| 2024-05-13 | 22.11 | $22.34 | — |
| 2024-05-10 | 22.13 | $22.34 | 3513 |
| 2024-05-09 | 22.17 | $21.75 | — |
| 2024-05-08 | 22.41 | $21.75 | 1704 |
| 2024-05-07 | 22.70 | $21.99 | 19018 |
| 2024-05-06 | 22.99 | $23.07 | 2033 |
| 2024-05-03 | 23.00 | $22.65 | 5200 |
| 2024-05-02 | 23.15 | $23.10 | 1900 |
| 2024-05-01 | 23.19 | $23.37 | — |
| 2024-04-30 | 23.16 | $23.37 | — |
| 2024-04-29 | 23.12 | $23.37 | 204 |
| 2024-04-26 | 23.07 | $23.39 | 804 |
| 2024-04-25 | 23.01 | $23.11 | 210 |
| 2024-04-24 | 23.02 | $23.30 | 4100 |
| 2024-04-23 | 22.98 | $22.85 | — |
| 2024-04-22 | 23.08 | $22.85 | — |
| 2024-04-19 | 23.20 | $22.85 | 2015 |
| 2024-04-18 | 23.35 | $23.50 | 300 |
| 2024-04-17 | 23.33 | $23.50 | 1409 |
| 2024-04-16 | 23.31 | $22.82 | 700 |
| 2024-04-15 | 23.49 | $22.99 | 3017 |
| 2024-04-12 | 23.66 | $23.46 | — |
| 2024-04-11 | 23.72 | $23.46 | 2600 |
| 2024-04-10 | 23.80 | $23.96 | 200 |
| 2024-04-09 | 23.72 | $23.80 | 107 |
| 2024-04-08 | 23.68 | $23.50 | 200 |
| 2024-04-05 | 23.72 | $23.10 | 1600 |
| 2024-04-04 | 23.89 | $23.93 | 3200 |
| 2024-04-03 | 23.84 | $22.80 | 3300 |
| 2024-04-02 | 24.13 | $24.04 | — |
| 2024-04-01 | 24.08 | $24.04 | 2600 |
| 2024-03-28 | 24.01 | $24.00 | 2400 |
| 2024-03-27 | 23.94 | $24.23 | 400 |
| 2024-03-26 | 23.77 | $23.91 | 1542 |
| 2024-03-25 | 23.66 | $23.57 | 1200 |
| 2024-03-22 | 23.63 | $24.11 | 134 |
| 2024-03-21 | 23.42 | $23.18 | 500 |
| 2024-03-20 | 23.45 | $23.20 | — |
| 2024-03-19 | 23.48 | $23.20 | 7200 |
| 2024-03-18 | 23.51 | $23.50 | 648 |
| 2024-03-15 | 23.45 | $23.50 | 3222 |
| 2024-03-14 | 23.37 | $23.08 | 1912 |
| 2024-03-13 | 23.39 | $24.00 | 1636 |
| 2024-03-12 | 23.13 | $23.50 | 1027 |
| 2024-03-11 | 22.96 | $23.80 | 1200 |
| 2024-03-08 | 22.66 | $22.85 | 1300 |
| 2024-03-07 | 22.60 | $22.60 | 3006 |
| 2024-03-06 | 22.59 | $22.57 | 3702 |
| 2024-03-05 | 22.60 | $22.57 | 3235 |
| 2024-03-04 | 22.61 | $22.55 | 300 |
| 2024-03-01 | 22.62 | $22.42 | 3007 |
| 2024-02-29 | 22.67 | $22.70 | 600 |
| 2024-02-28 | 22.65 | $22.65 | 6914 |
| 2024-02-27 | 22.64 | $22.72 | 1100 |
| 2024-02-26 | 22.60 | $22.57 | 2120 |
| 2024-02-23 | 22.60 | $22.50 | 4200 |
| 2024-02-22 | 22.62 | $22.59 | — |
| 2024-02-21 | 22.61 | $22.59 | 1800 |
| 2024-02-20 | 22.60 | $22.49 | 2300 |
| 2024-02-16 | 22.62 | $22.40 | 821 |
| 2024-02-15 | 22.66 | $22.50 | 2821 |
| 2024-02-14 | 22.68 | $22.65 | — |
| 2024-02-13 | 22.66 | $22.65 | 500 |
| 2024-02-12 | 22.63 | $22.65 | 7034 |
| 2024-02-09 | 22.59 | $22.52 | 1200 |
| 2024-02-08 | 22.58 | $22.20 | 300 |
| 2024-02-07 | 22.66 | $22.55 | — |
| 2024-02-06 | 22.65 | $22.55 | 2015 |
| 2024-02-05 | 22.63 | $22.50 | 3500 |
| 2024-02-02 | 22.61 | $22.40 | — |
| 2024-02-01 | 22.63 | $22.40 | 3600 |
| 2024-01-31 | 22.64 | $22.72 | 1438 |
| 2024-01-30 | 22.55 | $22.68 | 1200 |
| 2024-01-29 | 22.44 | $22.50 | 3103 |
| 2024-01-26 | 22.37 | $22.55 | 4736 |
| 2024-01-25 | 22.26 | $22.30 | 827 |
| 2024-01-24 | 22.20 | $22.40 | 7212 |
| 2024-01-23 | 22.09 | $21.91 | 2923 |
| 2024-01-22 | 22.12 | $22.25 | 801 |
| 2024-01-19 | 22.04 | $22.25 | 2033 |
| 2024-01-18 | 21.94 | $22.32 | 1901 |
| 2024-01-17 | 21.79 | $22.02 | 4800 |
| 2024-01-16 | 21.71 | $21.75 | 2712 |
| 2024-01-12 | 21.69 | $21.73 | 7100 |
| 2024-01-11 | 21.68 | $21.73 | 1602 |
| 2024-01-10 | 21.67 | $21.59 | 1800 |
| 2024-01-09 | 21.69 | $21.65 | 1000 |
| 2024-01-08 | 21.70 | $21.74 | 3200 |
| 2024-01-05 | 21.69 | $21.74 | 4500 |
| 2024-01-04 | 21.67 | $21.75 | 7800 |
| 2024-01-03 | 21.65 | $21.75 | 6700 |
| 2024-01-02 | 21.62 | $21.45 | 10130 |
| 2023-12-29 | 21.68 | $21.73 | 6017 |
| 2023-12-28 | 21.67 | $21.69 | 6100 |
| 2023-12-27 | 21.66 | $21.74 | 1119 |
| 2023-12-26 | 21.64 | $21.71 | 2140 |
| 2023-12-22 | 21.63 | $21.66 | 4200 |
| 2023-12-21 | 21.62 | $21.72 | 6000 |
| 2023-12-20 | 21.60 | $21.68 | 12500 |
| 2023-12-19 | 21.59 | $21.75 | 3009 |
| 2023-12-18 | 21.56 | $21.75 | 2046 |
| 2023-12-15 | 21.51 | $21.75 | 11910 |
| 2023-12-14 | 21.46 | $21.55 | 12443 |
| 2023-12-13 | 21.47 | $21.15 | 4500 |
| 2023-12-12 | 21.60 | $21.15 | 1513 |
| 2023-12-11 | 21.77 | $21.01 | 3618 |
| 2023-12-08 | 22.01 | $21.48 | 1409 |
| 2023-12-07 | 22.16 | $21.75 | 3421 |
| 2023-12-06 | 22.25 | $21.85 | 1533 |
| 2023-12-05 | 22.33 | $22.00 | 4700 |
| 2023-12-04 | 22.37 | $22.10 | 700 |
| 2023-12-01 | 22.39 | $22.55 | 300 |
| 2023-11-30 | 22.26 | $22.25 | 200 |
| 2023-11-29 | 22.20 | $22.25 | 300 |
| 2023-11-28 | 22.11 | $21.85 | 300 |
| 2023-11-27 | 22.13 | $21.85 | 205 |
| 2023-11-24 | 22.16 | $21.97 | 800 |
| 2023-11-22 | 22.14 | $22.25 | 500 |
| 2023-11-21 | 22.03 | $22.27 | 800 |
| 2023-11-20 | 21.89 | $22.50 | 800 |
| 2023-11-17 | 21.64 | $21.35 | 444 |
| 2023-11-16 | 21.69 | $21.10 | 2500 |
| 2023-11-15 | 21.84 | $21.55 | 7000 |
| 2023-11-14 | 21.87 | $22.50 | 150 |
| 2023-11-13 | 21.61 | $22.50 | 1937 |
| 2023-11-10 | 21.28 | $22.50 | 3400 |
| 2023-11-09 | 20.89 | $21.50 | 300 |
| 2023-11-08 | 20.73 | $21.25 | 2100 |
| 2023-11-07 | 20.62 | $21.29 | 1912 |
| 2023-11-06 | 20.48 | $21.35 | 100 |
| 2023-11-03 | 20.30 | $21.35 | 4749 |
| 2023-11-02 | 20.09 | $20.60 | 2523 |
| 2023-11-01 | 20.08 | $20.00 | 1846 |
| 2023-10-31 | 20.27 | $20.30 | 8600 |
| 2023-10-30 | 20.42 | $20.63 | 1019 |
| 2023-10-27 | 20.51 | $20.45 | — |
| 2023-10-26 | 20.68 | $20.45 | 2501 |
| 2023-10-25 | 20.91 | $20.80 | 3500 |
| 2023-10-24 | 21.08 | $21.10 | — |
| 2023-10-23 | 21.21 | $21.10 | 150 |
| 2023-10-20 | 21.37 | $21.10 | 175 |
| 2023-10-19 | 21.58 | $21.10 | 400 |
| 2023-10-18 | 21.84 | $21.48 | 187 |
| 2023-10-17 | 22.03 | $21.48 | 2406 |
| 2023-10-16 | 22.28 | $22.25 | 193 |
| 2023-10-13 | 22.34 | $22.25 | 4900 |
| 2023-10-12 | 22.42 | $22.41 | 400 |
| 2023-10-11 | 22.47 | $22.40 | 639 |
| 2023-10-10 | 22.53 | $22.34 | 196 |
| 2023-10-09 | 22.62 | $22.34 | 200 |
| 2023-10-06 | 22.74 | $22.34 | 150 |
| 2023-10-05 | 22.88 | $22.34 | 2705 |
| 2023-10-04 | 23.05 | $22.78 | 3600 |
| 2023-10-03 | 23.12 | $22.31 | 3300 |
| 2023-10-02 | 23.36 | $23.49 | 500 |
| 2023-09-29 | 23.26 | $23.50 | 4800 |
| 2023-09-28 | 23.14 | $23.23 | 1400 |
| 2023-09-27 | 23.07 | $23.23 | 125 |
| 2023-09-26 | 22.98 | $23.23 | 300 |
| 2023-09-25 | 22.87 | $22.62 | 805 |
| 2023-09-22 | 22.93 | $23.24 | 700 |
| 2023-09-21 | 22.81 | $22.93 | 224 |
| 2023-09-20 | 22.75 | $22.98 | 1200 |
| 2023-09-19 | 22.66 | $22.95 | 712 |
| 2023-09-18 | 22.57 | $22.60 | 200 |
| 2023-09-15 | 22.56 | $22.75 | 112 |
| 2023-09-14 | 22.50 | $22.75 | 300 |
| 2023-09-13 | 22.43 | $22.25 | 2700 |
| 2023-09-12 | 22.50 | $22.25 | 2300 |
| 2023-09-11 | 22.58 | $22.48 | 213 |
| 2023-09-08 | 22.62 | $22.52 | 310 |
| 2023-09-07 | 22.64 | $22.53 | 100 |
| 2023-09-06 | 22.66 | $22.25 | 1020 |
| 2023-09-05 | 22.78 | $22.50 | 735 |
| 2023-09-01 | 22.84 | $22.97 | 106 |
| 2023-08-31 | 22.76 | $22.97 | 800 |
| 2023-08-30 | 22.66 | $22.75 | 225 |
| 2023-08-29 | 22.60 | $22.51 | 100 |
| 2023-08-28 | 22.61 | $22.51 | 100 |
| 2023-08-25 | 22.61 | $22.51 | 512 |
| 2023-08-24 | 22.61 | $22.50 | 1000 |
| 2023-08-23 | 22.62 | $22.65 | 600 |
| 2023-08-22 | 22.57 | $22.31 | 1402 |
| 2023-08-21 | 22.61 | $22.60 | 100 |
| 2023-08-18 | 22.58 | $22.60 | 318 |
| 2023-08-17 | 22.52 | $22.60 | 5343 |
| 2023-08-16 | 22.46 | $22.50 | 1541 |
| 2023-08-15 | 22.40 | $22.40 | 1502 |
| 2023-08-14 | 22.37 | $22.23 | 2707 |
| 2023-08-11 | 22.37 | $22.39 | 1537 |
| 2023-08-10 | 22.33 | $22.07 | 100 |
| 2023-08-09 | 22.37 | $22.07 | 1201 |
| 2023-08-08 | 22.41 | $22.06 | 1512 |
| 2023-08-07 | 22.47 | $22.50 | 2500 |
| 2023-08-04 | 22.39 | $22.50 | 100 |
| 2023-08-03 | 22.29 | $22.50 | 100 |
| 2023-08-02 | 22.16 | $22.50 | 5600 |
| 2023-08-01 | 22.00 | $22.24 | 300 |
| 2023-07-31 | 21.89 | $21.90 | 1423 |
| 2023-07-28 | 21.85 | $21.90 | 4710 |
| 2023-07-27 | 21.81 | $21.85 | 300 |
| 2023-07-26 | 21.77 | $21.80 | 11900 |
| 2023-07-25 | 21.73 | $21.83 | 3800 |
| 2023-07-24 | 21.67 | $21.57 | 1828 |
| 2023-07-21 | 21.69 | $21.80 | 1600 |
| 2023-07-20 | 21.63 | $21.95 | 9929 |
| 2023-07-19 | 21.50 | $21.55 | 800 |
| 2023-07-18 | 21.48 | $21.25 | 2800 |
| 2023-07-17 | 21.55 | $21.50 | 900 |
| 2023-07-14 | 21.54 | $21.50 | 3000 |
| 2023-07-13 | 21.54 | $21.55 | 2200 |
| 2023-07-12 | 21.52 | $21.35 | 3800 |
| 2023-07-11 | 21.56 | $21.52 | 201 |
| 2023-07-10 | 21.54 | $21.45 | 1200 |
| 2023-07-07 | 21.55 | $21.10 | 200 |
| 2023-07-06 | 21.66 | $21.10 | 2100 |
| 2023-07-05 | 21.80 | $21.66 | 1300 |
| 2023-07-03 | 21.78 | $21.75 | 1100 |
| 2023-06-30 | 21.73 | $21.79 | 100 |
| 2023-06-29 | 21.65 | $21.71 | 11200 |
| 2023-06-28 | 21.58 | $21.50 | 511 |
| 2023-06-27 | 21.55 | $21.45 | 910 |
| 2023-06-26 | 21.52 | $21.45 | 1800 |
| 2023-06-23 | 21.49 | $21.25 | 5300 |
| 2023-06-22 | 21.51 | $21.25 | 1700 |
| 2023-06-21 | 21.53 | $21.25 | 4400 |
| 2023-06-20 | 21.55 | $21.00 | 8529 |
| 2023-06-16 | 21.65 | $21.47 | 1300 |
| 2023-06-15 | 21.61 | $21.25 | 3818 |
| 2023-06-14 | 21.63 | $21.44 | 1537 |
| 2023-06-13 | 21.59 | $21.00 | 1412 |
| 2023-06-12 | 21.68 | $21.46 | 1800 |
| 2023-06-09 | 21.63 | $21.50 | 2900 |
| 2023-06-08 | 21.55 | $21.40 | 1600 |
| 2023-06-07 | 21.47 | $21.45 | 833 |
| 2023-06-06 | 21.36 | $21.45 | 5400 |
| 2023-06-05 | 21.22 | $21.50 | 4545 |
| 2023-06-02 | 21.02 | $21.18 | 8622 |
| 2023-06-01 | 20.88 | $21.01 | 2008 |
| 2023-05-31 | 20.76 | $21.00 | 4000 |
| 2023-05-30 | 20.62 | $20.93 | 3225 |
| 2023-05-26 | 20.46 | $20.75 | 5800 |
| 2023-05-25 | 20.33 | $20.79 | 1925 |
| 2023-05-24 | 20.15 | $20.50 | 7600 |
| 2023-05-23 | 20.03 | $20.75 | 808 |
| 2023-05-22 | 19.81 | $20.70 | 250 |
| 2023-05-19 | 19.56 | $20.70 | 1700 |
| 2023-05-18 | 19.27 | $20.27 | 2138 |
| 2023-05-17 | 19.05 | $20.00 | 8300 |
| 2023-05-16 | 18.89 | $19.75 | 14300 |
| 2023-05-15 | 18.79 | $19.51 | 5947 |
| 2023-05-12 | 18.75 | $19.01 | 2700 |
| 2023-05-11 | 18.89 | $19.00 | 1940 |
| 2023-05-10 | 19.07 | $19.19 | 8120 |
| 2023-05-09 | 19.25 | $18.72 | 29825 |
| 2023-05-08 | 19.63 | $18.71 | 5412 |
| 2023-05-05 | 20.11 | $18.39 | 14500 |
| 2023-05-04 | 20.82 | $18.33 | 13800 |
| 2023-05-03 | 21.70 | $20.00 | 31416 |
| 2023-05-02 | 22.25 | $21.90 | 9626 |
| 2023-05-01 | 22.32 | $22.15 | 5400 |
| 2023-04-28 | 22.33 | $22.34 | 407 |
| 2023-04-27 | 22.27 | $22.34 | 3200 |
| 2023-04-26 | 22.21 | $22.25 | 2600 |
| 2023-04-25 | 22.16 | $22.15 | 3333 |
| 2023-04-24 | 22.12 | $22.31 | 1204 |
| 2023-04-21 | 22.04 | $22.17 | 2202 |
| 2023-04-20 | 21.98 | $22.25 | 4833 |
| 2023-04-19 | 21.88 | $22.20 | 1526 |
| 2023-04-18 | 21.78 | $22.05 | 10500 |
| 2023-04-17 | 21.71 | $21.90 | 275 |
| 2023-04-14 | 21.68 | $21.90 | 302 |
| 2023-04-13 | 21.65 | $21.75 | 414 |
| 2023-04-12 | 21.67 | $22.01 | 2720 |
| 2023-04-11 | 21.61 | $22.39 | 3700 |
| 2023-04-10 | 21.43 | $22.15 | 1126 |
| 2023-04-06 | 21.30 | $22.10 | 644 |
| 2023-04-05 | 21.17 | $22.40 | 3320 |
| 2023-04-04 | 20.93 | $22.39 | 2414 |
| 2023-04-03 | 20.65 | $22.00 | 2020 |
| 2023-03-31 | 20.46 | $22.00 | 1829 |
| 2023-03-30 | 20.25 | $22.00 | 14800 |
| 2023-03-29 | 20.01 | $21.03 | 3900 |
| 2023-03-28 | 20.06 | $21.00 | 6437 |
| 2023-03-27 | 20.16 | $20.51 | 21100 |
| 2023-03-24 | 20.46 | $20.44 | 5800 |
| 2023-03-23 | 20.88 | $20.50 | 18600 |
| 2023-03-22 | 21.40 | $20.10 | 32004 |
| 2023-03-21 | 22.19 | $19.90 | 72500 |
| 2023-03-20 | 23.24 | $20.50 | 13347 |
| 2023-03-17 | 24.34 | $24.13 | 300 |
| 2023-03-16 | 24.54 | $24.13 | 700 |
| 2023-03-15 | 24.80 | $24.65 | 2341 |
| 2023-03-14 | 24.95 | $24.50 | 600 |
| 2023-03-13 | 25.20 | $24.75 | 7523 |
| 2023-03-10 | 25.42 | $24.44 | 2600 |
| 2023-03-09 | 25.79 | $25.45 | 9800 |
| 2023-03-08 | 25.93 | $26.00 | 100 |
| 2023-03-07 | 25.93 | $26.00 | — |
| 2023-03-06 | 25.92 | $26.00 | — |
| 2023-03-03 | 25.92 | $26.00 | — |
| 2023-03-02 | 25.91 | $26.00 | 700 |
| 2023-03-01 | 25.91 | $25.88 | 700 |
| 2023-02-28 | 25.94 | $26.30 | 300 |
| 2023-02-27 | 25.85 | $25.76 | — |
| 2023-02-24 | 25.92 | $25.76 | 200 |
| 2023-02-23 | 25.99 | $25.75 | 2225 |
| 2023-02-22 | 26.09 | $26.15 | 316 |
| 2023-02-21 | 26.09 | $26.38 | 200 |
| 2023-02-17 | 26.01 | $25.70 | — |
| 2023-02-16 | 26.13 | $25.70 | 800 |
| 2023-02-15 | 26.28 | $26.06 | — |
| 2023-02-14 | 26.34 | $26.06 | 1102 |
| 2023-02-13 | 26.42 | $26.26 | 540 |
| 2023-02-10 | 26.45 | $26.25 | 327 |
| 2023-02-09 | 26.48 | $26.25 | — |
| 2023-02-08 | 26.52 | $26.25 | 506 |
| 2023-02-07 | 26.57 | $26.22 | 719 |
| 2023-02-06 | 26.62 | $26.30 | 1400 |
| 2023-02-03 | 26.67 | $27.97 | 1009 |
| 2023-02-02 | 26.19 | $26.43 | 1200 |
| 2023-02-01 | 26.09 | $26.12 | 4100 |
| 2023-01-31 | 26.06 | $26.00 | 5730 |
| 2023-01-30 | 26.06 | $25.82 | 906 |
| 2023-01-27 | 26.12 | $26.00 | 1100 |
| 2023-01-26 | 26.14 | $25.80 | 405 |
| 2023-01-25 | 26.21 | $26.28 | — |
| 2023-01-24 | 26.15 | $26.28 | 1200 |
| 2023-01-23 | 26.08 | $25.75 | — |
| 2023-01-20 | 26.15 | $25.75 | 504 |
| 2023-01-19 | 26.24 | $26.30 | — |
| 2023-01-18 | 26.16 | $26.30 | — |
| 2023-01-17 | 26.07 | $26.30 | 549 |
| 2023-01-13 | 25.95 | $25.39 | 3600 |
| 2023-01-12 | 26.09 | $26.66 | 2700 |
| 2023-01-11 | 25.86 | $26.00 | 512 |
| 2023-01-10 | 25.78 | $26.00 | 400 |
| 2023-01-09 | 25.69 | $26.00 | 1325 |
| 2023-01-06 | 25.57 | $25.80 | 2310 |
| 2023-01-05 | 25.49 | $25.40 | 600 |
| 2023-01-04 | 25.51 | $25.55 | — |
| 2023-01-03 | 25.50 | $25.55 | 400 |
| 2022-12-30 | 25.48 | $25.55 | 800 |
| 2022-12-29 | 25.46 | $25.45 | — |
| 2022-12-28 | 25.47 | $25.45 | 3120 |
| 2022-12-27 | 25.47 | $25.45 | 400 |
| 2022-12-23 | 25.48 | $25.47 | — |
| 2022-12-22 | 25.48 | $25.47 | 1300 |
| 2022-12-21 | 25.49 | $25.45 | 208 |
| 2022-12-20 | 25.50 | $25.45 | — |
| 2022-12-19 | 25.51 | $25.45 | 1900 |
| 2022-12-16 | 25.53 | $25.60 | 200 |
| 2022-12-15 | 25.50 | $25.59 | 800 |
| 2022-12-14 | 25.46 | $25.48 | 1300 |
| 2022-12-13 | 25.46 | $25.45 | — |
| 2022-12-12 | 25.46 | $25.45 | 1202 |
| 2022-12-09 | 25.46 | $25.46 | 200 |
| 2022-12-08 | 25.46 | $25.45 | 2519 |
| 2022-12-07 | 25.46 | $25.40 | 600 |
| 2022-12-06 | 25.48 | $25.20 | 5911 |
| 2022-12-05 | 25.56 | $25.55 | 1800 |
| 2022-12-02 | 25.55 | $25.40 | 700 |
| 2022-12-01 | 25.59 | $25.40 | 4526 |
| 2022-11-30 | 25.63 | $25.60 | 219 |
| 2022-11-29 | 25.61 | $25.60 | 931 |
| 2022-11-28 | 25.60 | $25.40 | 500 |
| 2022-11-25 | 25.63 | $25.20 | — |
| 2022-11-23 | 25.74 | $25.20 | 125 |
| 2022-11-22 | 25.87 | $25.85 | 1301 |
| 2022-11-21 | 25.82 | $25.70 | 100 |
| 2022-11-18 | 25.80 | $25.70 | 150 |
| 2022-11-17 | 25.77 | $25.70 | 512 |
| 2022-11-16 | 25.73 | $25.71 | 3600 |
| 2022-11-15 | 25.67 | $25.99 | 200 |
| 2022-11-14 | 25.51 | $25.99 | 500 |
| 2022-11-11 | 25.32 | $25.86 | 1400 |
| 2022-11-10 | 25.12 | $25.50 | 600 |
| 2022-11-09 | 24.99 | $25.00 | 8200 |
| 2022-11-08 | 25.00 | $25.15 | 6205 |
| 2022-11-07 | 24.96 | $25.00 | 2111 |
| 2022-11-04 | 24.95 | $25.00 | 2028 |
| 2022-11-03 | 24.95 | $25.01 | 5925 |
| 2022-11-02 | 24.95 | $25.25 | 624 |
| 2022-11-01 | 24.88 | $25.00 | 2700 |
| 2022-10-31 | 24.87 | $24.95 | 502 |
| 2022-10-28 | 24.87 | $24.93 | 6700 |
| 2022-10-27 | 24.89 | $25.00 | 7102 |
| 2022-10-26 | 24.88 | $25.00 | 20612 |
| 2022-10-25 | 24.89 | $25.00 | 4700 |
| 2022-10-24 | 24.89 | $24.95 | 150 |
| 2022-10-21 | 24.92 | $24.95 | 6100 |
| 2022-10-20 | 24.96 | $24.99 | 21412 |
| 2022-10-19 | 24.99 | $25.05 | 6423 |
| 2022-10-18 | 25.02 | $25.05 | 125 |
| 2022-10-17 | 25.06 | $25.05 | 800 |
| 2022-10-14 | 25.11 | $24.95 | 100 |
| 2022-10-13 | 25.20 | $24.95 | 7907 |
| 2022-10-12 | 25.32 | $25.37 | 800 |
| 2022-10-11 | 25.34 | $24.95 | 10100 |
| 2022-10-10 | 25.49 | $25.30 | 4130 |
| 2022-10-07 | 25.57 | $26.15 | 1814 |
| 2022-10-06 | 25.39 | $25.30 | 600 |
| 2022-10-05 | 25.45 | $25.31 | — |
| 2022-10-04 | 25.52 | $25.31 | 1003 |
| 2022-10-03 | 25.61 | $26.22 | 1100 |
| 2022-09-30 | 25.43 | $25.30 | — |
| 2022-09-29 | 25.50 | $25.30 | — |
| 2022-09-28 | 25.60 | $25.30 | 4126 |
| 2022-09-27 | 25.71 | $25.64 | 300 |
| 2022-09-26 | 25.74 | $26.22 | 300 |
| 2022-09-23 | 25.60 | $25.55 | — |
| 2022-09-22 | 25.64 | $25.55 | 3304 |
| 2022-09-21 | 25.68 | $25.55 | 600 |
| 2022-09-20 | 25.74 | $25.86 | — |
| 2022-09-19 | 25.72 | $25.86 | 11106 |
| 2022-09-16 | 25.69 | $25.70 | 1742 |
| 2022-09-15 | 25.71 | $25.94 | 200 |
| 2022-09-14 | 25.65 | $25.63 | 1200 |
| 2022-09-13 | 25.69 | $25.72 | 110 |
| 2022-09-12 | 25.70 | $25.71 | 1100 |
| 2022-09-09 | 25.73 | $25.66 | 1316 |
| 2022-09-08 | 25.77 | $25.73 | — |
| 2022-09-07 | 25.81 | $25.73 | — |
| 2022-09-06 | 25.85 | $25.73 | 1000 |
| 2022-09-02 | 25.91 | $25.60 | 2240 |
| 2022-09-01 | 26.02 | $25.85 | 1523 |
| 2022-08-31 | 26.07 | $26.10 | — |
| 2022-08-30 | 26.06 | $26.10 | — |
| 2022-08-29 | 26.04 | $26.10 | 601 |
| 2022-08-26 | 26.01 | $25.86 | 5600 |
| 2022-08-25 | 26.06 | $26.00 | — |
| 2022-08-24 | 26.07 | $26.00 | 300 |
| 2022-08-23 | 26.08 | $26.00 | 1700 |
| 2022-08-22 | 26.10 | $26.00 | 300 |
| 2022-08-19 | 26.12 | $25.90 | 1100 |
| 2022-08-18 | 26.17 | $25.90 | 108 |
| 2022-08-17 | 26.23 | $26.00 | 2100 |
| 2022-08-16 | 26.27 | $26.40 | 1100 |
| 2022-08-15 | 26.19 | $26.25 | — |
| 2022-08-12 | 26.14 | $26.25 | 403 |
| 2022-08-11 | 26.08 | $26.10 | 1100 |
| 2022-08-10 | 26.04 | $25.97 | 300 |
| 2022-08-09 | 26.04 | $25.97 | — |
| 2022-08-08 | 26.04 | $25.97 | — |
| 2022-08-05 | 26.03 | $25.97 | 200 |
| 2022-08-04 | 26.03 | $26.05 | 6200 |
| 2022-08-03 | 25.99 | $26.12 | 9300 |
| 2022-08-02 | 25.92 | $26.00 | 1030 |
| 2022-08-01 | 25.87 | $26.00 | 845 |
| 2022-07-29 | 25.81 | $26.00 | 4724 |
| 2022-07-28 | 25.73 | $26.10 | 1900 |
| 2022-07-27 | 25.61 | $25.70 | 400 |
| 2022-07-26 | 25.59 | $25.70 | 3000 |
| 2022-07-25 | 25.57 | $25.60 | 1009 |
| 2022-07-22 | 25.57 | $25.60 | 2500 |
| 2022-07-21 | 25.57 | $25.50 | — |
| 2022-07-20 | 25.61 | $25.50 | 600 |
| 2022-07-19 | 25.65 | $25.70 | — |
| 2022-07-18 | 25.65 | $25.70 | 1025 |
| 2022-07-15 | 25.64 | $25.50 | — |
| 2022-07-14 | 25.70 | $25.50 | — |
| 2022-07-13 | 25.77 | $25.50 | 3400 |
| 2022-07-12 | 25.85 | $25.80 | — |
| 2022-07-11 | 25.86 | $25.80 | 2100 |
| 2022-07-08 | 25.87 | $25.80 | 1429 |
| 2022-07-07 | 25.88 | $26.18 | — |
| 2022-07-06 | 25.77 | $26.18 | — |
| 2022-07-05 | 25.64 | $26.18 | 2600 |
| 2022-07-01 | 25.48 | $25.47 | — |
| 2022-06-30 | 25.51 | $25.47 | — |
| 2022-06-29 | 25.56 | $25.47 | 700 |
| 2022-06-28 | 25.61 | $25.67 | 1800 |
| 2022-06-27 | 25.61 | $25.49 | 131 |
| 2022-06-24 | 25.68 | $25.66 | — |
| 2022-06-23 | 25.70 | $25.66 | — |
| 2022-06-22 | 25.74 | $25.66 | 102 |
| 2022-06-21 | 25.78 | $25.75 | 2435 |
| 2022-06-17 | 25.80 | $25.69 | — |
| 2022-06-16 | 25.85 | $25.69 | 237 |
| 2022-06-15 | 25.91 | $25.75 | 915 |
| 2022-06-14 | 25.96 | $25.89 | — |
| 2022-06-13 | 25.99 | $25.89 | 4339 |
| 2022-06-10 | 26.01 | $26.20 | 3000 |
| 2022-06-09 | 25.95 | $26.19 | 402 |
| 2022-06-08 | 25.87 | $26.19 | 4001 |
| 2022-06-07 | 25.78 | $25.75 | 1000 |
| 2022-06-06 | 25.80 | $25.76 | 1701 |
| 2022-06-03 | 25.83 | $25.90 | 800 |
| 2022-06-02 | 25.83 | $26.00 | 930 |
| 2022-06-01 | 25.79 | $26.00 | 749 |
| 2022-05-31 | 25.75 | $26.00 | 1110 |
| 2022-05-27 | 25.70 | $25.75 | — |
| 2022-05-26 | 25.72 | $25.75 | 4117 |
| 2022-05-25 | 25.75 | $25.40 | 11433 |
| 2022-05-24 | 25.89 | $25.60 | 1605 |
| 2022-05-23 | 26.01 | $25.78 | 7300 |
| 2022-05-20 | 26.09 | $25.86 | 1100 |
| 2022-05-19 | 26.17 | $25.86 | 200 |
| 2022-05-18 | 26.27 | $26.25 | — |
| 2022-05-17 | 26.26 | $26.25 | 900 |
| 2022-05-16 | 26.26 | $26.05 | 2400 |
| 2022-05-13 | 26.31 | $26.04 | 618 |
| 2022-05-12 | 26.37 | $26.38 | 700 |
| 2022-05-11 | 26.34 | $26.03 | 1220 |
| 2022-05-10 | 26.42 | $26.50 | 900 |
| 2022-05-09 | 26.36 | $26.00 | 1100 |
| 2022-05-06 | 26.44 | $27.15 | 1310 |
| 2022-05-05 | 26.17 | $26.30 | 1800 |
| 2022-05-04 | 26.11 | $26.10 | 1000 |
| 2022-05-03 | 26.10 | $26.00 | 729 |
| 2022-05-02 | 26.12 | $26.10 | 2800 |
| 2022-04-29 | 26.12 | $26.28 | 500 |
| 2022-04-28 | 26.05 | $26.28 | 12700 |
| 2022-04-27 | 25.97 | $25.86 | 300 |
| 2022-04-26 | 26.00 | $26.00 | 2300 |
| 2022-04-25 | 26.00 | $25.99 | 1107 |
| 2022-04-22 | 26.00 | $25.95 | 734 |
| 2022-04-21 | 26.02 | $25.86 | 400 |
| 2022-04-20 | 26.07 | $26.00 | — |
| 2022-04-19 | 26.08 | $26.00 | 2400 |
| 2022-04-18 | 26.09 | $26.10 | 1332 |
| 2022-04-14 | 26.08 | $26.09 | 2100 |
| 2022-04-13 | 26.07 | $25.90 | 4635 |
| 2022-04-12 | 26.11 | $25.92 | 2000 |
| 2022-04-11 | 26.15 | $25.95 | — |
| 2022-04-08 | 26.20 | $25.95 | 1439 |
| 2022-04-07 | 26.26 | $26.30 | 3208 |
| 2022-04-06 | 26.21 | $26.41 | 3000 |
| 2022-04-05 | 26.12 | $26.21 | 8700 |
| 2022-04-04 | 26.07 | $26.15 | 2706 |
| 2022-04-01 | 26.03 | $26.00 | 2200 |
| 2022-03-31 | 26.04 | $26.10 | 4000 |
| 2022-03-30 | 26.00 | $26.04 | 4138 |
| 2022-03-29 | 25.99 | $26.05 | 1607 |
| 2022-03-28 | 25.96 | $25.99 | 136 |
| 2022-03-25 | 25.95 | $25.92 | 400 |
| 2022-03-24 | 25.96 | $25.85 | 6025 |
| 2022-03-23 | 26.00 | $26.10 | 4831 |
| 2022-03-22 | 25.97 | $26.00 | 6701 |
| 2022-03-21 | 25.96 | $26.02 | — |
| 2022-03-18 | 25.95 | $26.02 | 202 |
| 2022-03-17 | 25.94 | $26.25 | 2100 |
| 2022-03-16 | 25.85 | $26.25 | 6700 |
| 2022-03-15 | 25.75 | $25.99 | 2500 |
| 2022-03-14 | 25.71 | $25.90 | 8900 |
| 2022-03-11 | 25.69 | $25.92 | 5900 |
| 2022-03-10 | 25.67 | $26.03 | 1801 |
| 2022-03-09 | 25.62 | $25.93 | 1200 |
| 2022-03-08 | 25.59 | $25.71 | 1806 |
| 2022-03-07 | 25.64 | $25.57 | 3521 |
| 2022-03-04 | 25.74 | $26.23 | 1300 |
| 2022-03-03 | 25.67 | $25.65 | 4000 |
| 2022-03-02 | 25.76 | $25.50 | 2300 |
| 2022-03-01 | 25.94 | $26.50 | 500 |
| 2022-02-28 | 25.85 | $26.05 | 900 |
| 2022-02-25 | 25.88 | $25.88 | 1942 |
| 2022-02-24 | 25.98 | $26.39 | 1700 |
| 2022-02-23 | 25.95 | $25.85 | 3015 |
| 2022-02-22 | 26.10 | $25.86 | 2426 |
| 2022-02-18 | 26.28 | $26.25 | 1100 |
| 2022-02-17 | 26.38 | $26.16 | 436 |
| 2022-02-16 | 26.54 | $26.57 | 1300 |
| 2022-02-15 | 26.61 | $25.98 | 5411 |
| 2022-02-14 | 26.89 | $26.48 | 1400 |
| 2022-02-11 | 27.07 | $26.99 | 2043 |
| 2022-02-10 | 27.14 | $27.00 | 1100 |
| 2022-02-09 | 27.22 | $27.04 | 425 |
| 2022-02-08 | 27.31 | $27.03 | — |
| 2022-02-07 | 27.42 | $27.03 | 700 |
| 2022-02-04 | 27.56 | $27.50 | 2700 |
| 2022-02-03 | 27.58 | $27.50 | 7800 |
| 2022-02-02 | 27.60 | $27.31 | 629 |
| 2022-02-01 | 27.69 | $27.49 | 204 |
| 2022-01-31 | 27.75 | $27.75 | — |
| 2022-01-28 | 27.73 | $27.75 | 1300 |
| 2022-01-27 | 27.70 | $27.60 | 2518 |
| 2022-01-26 | 27.72 | $27.45 | — |
| 2022-01-25 | 27.78 | $27.45 | 4433 |
| 2022-01-24 | 27.86 | $28.09 | — |
| 2022-01-21 | 27.75 | $28.09 | 8400 |
| 2022-01-20 | 27.61 | $27.50 | 4503 |
| 2022-01-19 | 27.64 | $27.80 | 500 |
| 2022-01-18 | 27.57 | $27.50 | 744 |
| 2022-01-14 | 27.58 | $27.60 | 1715 |
| 2022-01-13 | 27.56 | $27.00 | 1100 |
| 2022-01-12 | 27.73 | $27.82 | — |
| 2022-01-11 | 27.67 | $27.82 | — |
| 2022-01-10 | 27.60 | $27.82 | 636 |
| 2022-01-07 | 27.51 | $27.40 | 2200 |
| 2022-01-06 | 27.54 | $27.95 | — |
| 2022-01-05 | 27.40 | $27.95 | — |
| 2022-01-04 | 27.23 | $27.95 | 4703 |
| 2022-01-03 | 27.02 | $27.50 | 1800 |
| 2021-12-31 | 26.92 | $27.25 | — |
| 2021-12-30 | 26.87 | $27.25 | 3534 |
| 2021-12-29 | 26.83 | $27.00 | 3502 |
| 2021-12-28 | 26.86 | $26.98 | 210 |
| 2021-12-27 | 26.90 | $26.85 | 2632 |
| 2021-12-23 | 27.01 | $26.93 | 949 |
| 2021-12-22 | 27.12 | $27.00 | 6621 |
| 2021-12-21 | 27.23 | $27.20 | — |
| 2021-12-20 | 27.32 | $27.20 | 1300 |
| 2021-12-17 | 27.42 | $27.25 | 3800 |
| 2021-12-16 | 27.54 | $27.32 | 2249 |
| 2021-12-15 | 27.66 | $27.27 | 2100 |
| 2021-12-14 | 27.83 | $27.85 | — |
| 2021-12-13 | 27.86 | $27.85 | — |
| 2021-12-10 | 27.89 | $27.85 | 3700 |
| 2021-12-09 | 27.94 | $27.82 | 12431 |
| 2021-12-08 | 28.00 | $28.21 | 2200 |
| 2021-12-07 | 27.96 | $28.25 | 7800 |
| 2021-12-06 | 27.89 | $28.01 | 300 |
| 2021-12-03 | 27.89 | $28.08 | 3314 |
| 2021-12-02 | 27.87 | $27.88 | 1000 |
| 2021-12-01 | 27.91 | $28.00 | 1908 |
| 2021-11-30 | 27.92 | $27.75 | 1137 |
| 2021-11-29 | 28.02 | $27.75 | 1700 |
| 2021-11-26 | 28.14 | $27.55 | 3432 |
| 2021-11-24 | 28.35 | $28.00 | 1100 |
| 2021-11-23 | 28.47 | $28.26 | — |
| 2021-11-22 | 28.52 | $28.26 | — |
| 2021-11-19 | 28.59 | $28.26 | 300 |
| 2021-11-18 | 28.67 | $28.53 | 600 |
| 2021-11-17 | 28.67 | $28.26 | 2200 |
| 2021-11-16 | 28.76 | $28.26 | 100 |
| 2021-11-15 | 28.87 | $28.04 | 800 |
| 2021-11-12 | 29.06 | $29.01 | 1000 |
| 2021-11-11 | 28.98 | $29.01 | — |
| 2021-11-10 | 28.88 | $29.01 | — |
| 2021-11-09 | 28.75 | $29.01 | 625 |
| 2021-11-08 | 28.58 | $29.21 | 8929 |
| 2021-11-05 | 28.31 | $28.40 | 1500 |
| 2021-11-04 | 28.24 | $28.60 | 200 |
| 2021-11-03 | 28.08 | $28.75 | 3022 |
| 2021-11-02 | 27.83 | $27.85 | 510 |
| 2021-11-01 | 27.82 | $27.75 | 1808 |
| 2021-10-29 | 27.83 | $27.85 | 600 |
| 2021-10-28 | 27.82 | $27.86 | — |
| 2021-10-27 | 27.80 | $27.86 | 200 |
| 2021-10-26 | 27.78 | $27.75 | 1110 |
| 2021-10-25 | 27.78 | $27.95 | 400 |
| 2021-10-22 | 27.72 | $27.75 | 724 |
| 2021-10-21 | 27.71 | $28.00 | 1100 |
| 2021-10-20 | 27.62 | $27.75 | 1532 |
| 2021-10-19 | 27.60 | $27.75 | 1500 |
| 2021-10-18 | 27.56 | $27.43 | 1525 |
| 2021-10-15 | 27.63 | $27.31 | 1700 |
| 2021-10-14 | 27.74 | $27.65 | — |
| 2021-10-13 | 27.77 | $27.65 | 1900 |
| 2021-10-12 | 27.81 | $27.95 | 6333 |
| 2021-10-11 | 27.77 | $27.70 | — |
| 2021-10-08 | 27.79 | $27.70 | 2500 |
| 2021-10-07 | 27.81 | $27.88 | — |
| 2021-10-06 | 27.79 | $27.88 | 125 |
| 2021-10-05 | 27.76 | $27.92 | — |
| 2021-10-04 | 27.71 | $27.92 | 800 |
| 2021-10-01 | 27.65 | $27.65 | 1010 |
| 2021-09-30 | 27.66 | $27.74 | 400 |
| 2021-09-29 | 27.65 | $27.56 | 403 |
| 2021-09-28 | 27.70 | $27.58 | 800 |
| 2021-09-27 | 27.75 | $27.85 | 500 |
| 2021-09-24 | 27.72 | $27.60 | 707 |
| 2021-09-23 | 27.77 | $27.78 | — |
| 2021-09-22 | 27.77 | $27.78 | 2920 |
| 2021-09-21 | 27.77 | $27.60 | 1500 |
| 2021-09-20 | 27.83 | $27.75 | 4900 |
| 2021-09-17 | 27.86 | $27.85 | 203 |
| 2021-09-16 | 27.86 | $27.95 | 1300 |
| 2021-09-15 | 27.82 | $27.75 | 3100 |
| 2021-09-14 | 27.85 | $27.95 | 2700 |
| 2021-09-13 | 27.81 | $27.95 | 504 |
| 2021-09-10 | 27.77 | $27.95 | 1307 |
| 2021-09-09 | 27.72 | $27.95 | 1100 |
| 2021-09-08 | 27.65 | $27.95 | 1000 |
| 2021-09-07 | 27.58 | $27.65 | — |
| 2021-09-03 | 27.58 | $27.65 | — |
| 2021-09-02 | 27.59 | $27.65 | 1900 |
| 2021-09-01 | 27.60 | $27.50 | 1705 |
| 2021-08-31 | 27.66 | $27.52 | — |
| 2021-08-30 | 27.73 | $27.52 | 400 |
| 2021-08-27 | 27.82 | $27.53 | 1127 |
| 2021-08-26 | 27.92 | $27.92 | — |
| 2021-08-25 | 27.92 | $27.92 | — |
| 2021-08-24 | 27.91 | $27.92 | 4500 |
| 2021-08-23 | 27.91 | $27.71 | — |
| 2021-08-20 | 27.98 | $27.71 | 3333 |
| 2021-08-19 | 28.05 | $27.66 | — |
| 2021-08-18 | 28.16 | $27.66 | 3300 |
| 2021-08-17 | 28.29 | $28.00 | 6800 |
| 2021-08-16 | 28.33 | $28.86 | 1033 |
| 2021-08-13 | 28.11 | $27.79 | 1633 |
| 2021-08-12 | 28.17 | $28.08 | 600 |
| 2021-08-11 | 28.15 | $28.15 | 2141 |
| 2021-08-10 | 28.11 | $28.10 | 1000 |
| 2021-08-09 | 28.06 | $27.90 | 900 |
| 2021-08-06 | 28.07 | $28.19 | 900 |
| 2021-08-05 | 27.98 | $28.22 | 800 |
| 2021-08-04 | 27.86 | $27.80 | 400 |
| 2021-08-03 | 27.85 | $28.25 | 2600 |
| 2021-08-02 | 27.68 | $28.00 | 4811 |
| 2021-07-30 | 27.56 | $27.50 | 100 |
| 2021-07-29 | 27.57 | $27.50 | 2800 |
| 2021-07-28 | 27.58 | $27.54 | 1200 |
| 2021-07-27 | 27.58 | $27.60 | 700 |
| 2021-07-26 | 27.56 | $27.70 | 541 |
| 2021-07-23 | 27.50 | $27.67 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.88
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.41
Average
50.21
Maximum
77.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.88 | $24.97 | 7843 |
| 2026-07-20 | 50.09 | $24.87 | 912 |
| 2026-07-17 | 48.89 | $24.84 | 5 |
| 2026-07-16 | 48.89 | $24.84 | 1 |
| 2026-07-15 | 48.89 | $24.84 | 0 |
| 2026-07-14 | 48.89 | $24.84 | 820 |
| 2026-07-13 | 50.88 | $24.90 | 994 |
| 2026-07-10 | 54.38 | $25.00 | 800 |
| 2026-07-09 | 54.38 | $25.00 | 0 |
| 2026-07-08 | 54.38 | $25.00 | 1400 |
| 2026-07-07 | 49.63 | $24.84 | 2500 |
| 2026-07-06 | 51.21 | $24.89 | 1320 |
| 2026-07-02 | 55.97 | $25.03 | 2021 |
| 2026-07-01 | 50.33 | $24.85 | 0 |
| 2026-06-30 | 50.33 | $24.85 | 1600 |
| 2026-06-29 | 51.32 | $24.88 | 1785 |
| 2026-06-26 | 53.31 | $24.94 | 26 |
| 2026-06-25 | 53.31 | $24.94 | 1000 |
| 2026-06-24 | 53.31 | $24.94 | 1632 |
| 2026-06-23 | 51.43 | $24.87 | 924 |
| 2026-06-22 | 48.02 | $24.75 | 65 |
| 2026-06-18 | 48.02 | $24.75 | 2 |
| 2026-06-17 | 48.02 | $24.75 | 1700 |
| 2026-06-16 | 48.02 | $24.75 | 2935 |
| 2026-06-15 | 53.36 | $24.96 | 3900 |
| 2026-06-12 | 47.25 | $24.73 | 612 |
| 2026-06-11 | 46.68 | $24.71 | 1218 |
| 2026-06-10 | 41.18 | $24.53 | 600 |
| 2026-06-09 | 40.86 | $24.52 | 1311 |
| 2026-06-08 | 42.63 | $24.60 | 1100 |
| 2026-06-05 | 39.52 | $24.50 | 838 |
| 2026-06-04 | 45.10 | $24.74 | 746 |
| 2026-06-03 | 46.94 | $24.81 | 803 |
| 2026-06-02 | 42.83 | $24.68 | 415 |
| 2026-06-01 | 43.07 | $24.69 | 1300 |
| 2026-05-29 | 45.54 | $24.79 | 2643 |
| 2026-05-28 | 46.29 | $24.82 | 104 |
| 2026-05-27 | 46.29 | $24.82 | 900 |
| 2026-05-26 | 46.29 | $24.82 | 214 |
| 2026-05-22 | 43.62 | $24.72 | 1100 |
| 2026-05-21 | 45.78 | $24.82 | 114 |
| 2026-05-20 | 46.00 | $24.83 | 5319 |
| 2026-05-19 | 46.21 | $24.84 | 1349 |
| 2026-05-18 | 48.49 | $24.95 | 2041 |
| 2026-05-15 | 44.71 | $24.79 | 615 |
| 2026-05-14 | 55.62 | $25.24 | 400 |
| 2026-05-13 | 50.81 | $25.05 | 1015 |
| 2026-05-12 | 54.66 | $25.18 | 1200 |
| 2026-05-11 | 51.14 | $25.05 | 6209 |
| 2026-05-08 | 49.12 | $24.98 | 1203 |
| 2026-05-07 | 48.83 | $24.97 | 4600 |
| 2026-05-06 | 48.83 | $24.97 | 1200 |
| 2026-05-05 | 51.73 | $25.08 | 2400 |
| 2026-05-04 | 46.82 | $24.90 | 2279 |
| 2026-05-01 | 48.11 | $24.95 | 1730 |
| 2026-04-30 | 49.41 | $25.00 | 1300 |
| 2026-04-29 | 47.53 | $24.93 | 1952 |
| 2026-04-28 | 49.27 | $25.00 | 1700 |
| 2026-04-27 | 54.09 | $25.18 | 863 |
| 2026-04-24 | 51.85 | $25.09 | 1946 |
| 2026-04-23 | 49.78 | $25.01 | 1241 |
| 2026-04-22 | 50.04 | $25.02 | 2325 |
| 2026-04-21 | 50.04 | $25.02 | 416 |
| 2026-04-20 | 53.24 | $25.15 | 526 |
| 2026-04-17 | 47.33 | $24.91 | 655 |
| 2026-04-16 | 49.04 | $24.98 | 1 |
| 2026-04-15 | 49.04 | $24.98 | 651 |
| 2026-04-14 | 53.02 | $25.14 | 3106 |
| 2026-04-13 | 45.10 | $24.84 | 2800 |
| 2026-04-10 | 45.34 | $24.85 | 0 |
| 2026-04-09 | 45.34 | $24.85 | 809 |
| 2026-04-08 | 48.64 | $24.99 | 2011 |
| 2026-04-07 | 43.32 | $24.80 | 2001 |
| 2026-04-06 | 41.82 | $24.75 | 6500 |
| 2026-04-02 | 43.58 | $24.83 | 2464 |
| 2026-04-01 | 45.15 | $24.90 | 600 |
| 2026-03-31 | 47.49 | $25.00 | 202 |
| 2026-03-30 | 47.49 | $25.00 | 1504 |
| 2026-03-27 | 46.23 | $24.95 | 3640 |
| 2026-03-26 | 52.69 | $25.22 | 323 |
| 2026-03-25 | 52.69 | $25.22 | 700 |
| 2026-03-24 | 53.44 | $25.25 | 3 |
| 2026-03-23 | 53.44 | $25.25 | 3 |
| 2026-03-20 | 53.44 | $25.25 | 3 |
| 2026-03-19 | 53.44 | $25.25 | 1300 |
| 2026-03-18 | 48.91 | $25.02 | 106 |
| 2026-03-17 | 46.32 | $24.90 | 2828 |
| 2026-03-16 | 46.32 | $24.90 | 2000 |
| 2026-03-13 | 47.78 | $24.98 | 1247 |
| 2026-03-12 | 52.06 | $25.20 | 155 |
| 2026-03-11 | 52.06 | $25.20 | 200 |
| 2026-03-10 | 49.84 | $25.08 | 606 |
| 2026-03-09 | 48.53 | $25.01 | 700 |
| 2026-03-06 | 51.85 | $25.19 | 73 |
| 2026-03-05 | 51.85 | $25.19 | 56 |
| 2026-03-04 | 51.85 | $25.19 | 227 |
| 2026-03-03 | 51.22 | $25.15 | 945 |
| 2026-03-02 | 50.44 | $25.10 | 400 |
| 2026-02-27 | 55.48 | $25.40 | 300 |
| 2026-02-26 | 49.02 | $25.00 | 1006 |
| 2026-02-25 | 47.58 | $24.92 | 507 |
| 2026-02-24 | 53.12 | $25.23 | 20 |
| 2026-02-23 | 53.12 | $25.23 | 707 |
| 2026-02-20 | 54.99 | $25.33 | 800 |
| 2026-02-19 | 47.45 | $24.90 | 909 |
| 2026-02-18 | 50.04 | $25.04 | 900 |
| 2026-02-17 | 49.29 | $25.00 | 1400 |
| 2026-02-13 | 54.55 | $25.27 | 2405 |
| 2026-02-12 | 55.17 | $25.30 | 6300 |
| 2026-02-11 | 50.14 | $25.02 | 200 |
| 2026-02-10 | 49.95 | $25.01 | 242 |
| 2026-02-09 | 47.86 | $24.90 | 4500 |
| 2026-02-06 | 45.91 | $24.80 | 15430 |
| 2026-02-05 | 55.10 | $25.27 | 800 |
| 2026-02-04 | 57.90 | $25.39 | 1608 |
| 2026-02-03 | 51.44 | $25.06 | 200 |
| 2026-02-02 | 55.89 | $25.24 | 1808 |
| 2026-01-30 | 59.99 | $25.39 | 10 |
| 2026-01-29 | 59.99 | $25.39 | 1408 |
| 2026-01-28 | 61.35 | $25.44 | 407 |
| 2026-01-27 | 56.91 | $25.20 | 300 |
| 2026-01-26 | 50.09 | $24.90 | 3 |
| 2026-01-23 | 50.09 | $24.90 | 409 |
| 2026-01-22 | 56.55 | $25.14 | 2218 |
| 2026-01-21 | 53.21 | $25.00 | 2500 |
| 2026-01-20 | 51.43 | $24.93 | 3146 |
| 2026-01-16 | 52.24 | $24.96 | 1013 |
| 2026-01-15 | 53.30 | $25.00 | 214 |
| 2026-01-14 | 53.30 | $25.00 | 1114 |
| 2026-01-13 | 53.30 | $25.00 | 700 |
| 2026-01-12 | 53.53 | $25.01 | 1107 |
| 2026-01-09 | 52.35 | $24.95 | 606 |
| 2026-01-08 | 50.96 | $24.88 | 1305 |
| 2026-01-07 | 50.96 | $24.88 | 1234 |
| 2026-01-06 | 50.96 | $24.88 | 2628 |
| 2026-01-05 | 50.43 | $24.85 | 2700 |
| 2026-01-02 | 51.31 | $24.90 | 849 |
| 2025-12-31 | 53.06 | $25.00 | 600 |
| 2025-12-30 | 49.80 | $24.80 | 410 |
| 2025-12-29 | 48.96 | $24.75 | 2500 |
| 2025-12-26 | 54.71 | $25.08 | 236 |
| 2025-12-24 | 49.02 | $24.75 | 1300 |
| 2025-12-23 | 55.22 | $25.06 | 1023 |
| 2025-12-22 | 55.22 | $25.06 | 1028 |
| 2025-12-19 | 49.45 | $24.75 | 254 |
| 2025-12-18 | 49.45 | $24.75 | 1019 |
| 2025-12-17 | 49.45 | $24.75 | 828 |
| 2025-12-16 | 44.51 | $24.50 | 3400 |
| 2025-12-15 | 44.84 | $24.52 | 2000 |
| 2025-12-12 | 45.00 | $24.53 | 10200 |
| 2025-12-11 | 47.24 | $24.67 | 1300 |
| 2025-12-10 | 50.85 | $24.88 | 200 |
| 2025-12-09 | 53.05 | $25.00 | 1100 |
| 2025-12-08 | 52.73 | $24.98 | 6700 |
| 2025-12-05 | 53.08 | $25.00 | 2700 |
| 2025-12-04 | 53.08 | $25.00 | 1455 |
| 2025-12-03 | 53.08 | $25.00 | 2400 |
| 2025-12-02 | 47.92 | $24.65 | 4100 |
| 2025-12-01 | 44.08 | $24.42 | 1200 |
| 2025-11-28 | 45.75 | $24.54 | 200 |
| 2025-11-26 | 42.48 | $24.35 | 8831 |
| 2025-11-25 | 44.07 | $24.47 | 500 |
| 2025-11-24 | 40.15 | $24.25 | 1700 |
| 2025-11-21 | 42.06 | $24.40 | 600 |
| 2025-11-20 | 41.36 | $24.36 | 1600 |
| 2025-11-19 | 43.37 | $24.52 | 900 |
| 2025-11-18 | 36.18 | $24.13 | 2846 |
| 2025-11-17 | 45.45 | $24.79 | 509 |
| 2025-11-14 | 43.58 | $24.70 | 8211 |
| 2025-11-13 | 56.21 | $25.32 | 733 |
| 2025-11-12 | 56.97 | $25.35 | 806 |
| 2025-11-11 | 49.40 | $25.00 | 1400 |
| 2025-11-10 | 53.21 | $25.15 | 524 |
| 2025-11-07 | 52.98 | $25.14 | 3000 |
| 2025-11-06 | 47.60 | $24.92 | 2602 |
| 2025-11-05 | 47.60 | $24.92 | 3402 |
| 2025-11-04 | 47.35 | $24.91 | 1 |
| 2025-11-03 | 47.35 | $24.91 | 1600 |
| 2025-10-31 | 48.17 | $24.95 | 4206 |
| 2025-10-30 | 50.89 | $25.08 | 207 |
| 2025-10-29 | 48.56 | $24.97 | 1400 |
| 2025-10-28 | 44.69 | $24.80 | 1327 |
| 2025-10-27 | 56.87 | $25.31 | 1541 |
| 2025-10-24 | 47.23 | $24.95 | 2300 |
| 2025-10-23 | 48.66 | $25.00 | 1173 |
| 2025-10-22 | 48.36 | $24.99 | 2837 |
| 2025-10-21 | 50.02 | $25.05 | 5700 |
| 2025-10-20 | 51.41 | $25.10 | 2111 |
| 2025-10-17 | 47.22 | $24.95 | 1031 |
| 2025-10-16 | 47.22 | $24.95 | 4493 |
| 2025-10-15 | 50.64 | $25.08 | 400 |
| 2025-10-14 | 49.84 | $25.05 | 2 |
| 2025-10-13 | 49.84 | $25.05 | 406 |
| 2025-10-10 | 49.35 | $25.03 | 8245 |
| 2025-10-09 | 53.59 | $25.20 | 455 |
| 2025-10-08 | 53.59 | $25.20 | 455 |
| 2025-10-07 | 55.09 | $25.26 | 600 |
| 2025-10-06 | 53.22 | $25.17 | 114 |
| 2025-10-03 | 55.42 | $25.26 | 300 |
| 2025-10-02 | 58.47 | $25.38 | 1 |
| 2025-10-01 | 58.47 | $25.38 | 604 |
| 2025-09-30 | 58.47 | $25.38 | 604 |
| 2025-09-29 | 53.32 | $25.10 | 709 |
| 2025-09-26 | 53.77 | $25.12 | 2000 |
| 2025-09-25 | 57.24 | $25.27 | 1212 |
| 2025-09-24 | 54.05 | $25.10 | 200 |
| 2025-09-23 | 50.99 | $24.95 | 2443 |
| 2025-09-22 | 62.61 | $25.39 | 2700 |
| 2025-09-19 | 62.92 | $25.40 | 6336 |
| 2025-09-18 | 53.54 | $24.97 | 16288 |
| 2025-09-17 | 53.01 | $24.95 | 11600 |
| 2025-09-16 | 48.29 | $24.78 | 2543 |
| 2025-09-15 | 50.27 | $24.85 | 5471 |
| 2025-09-12 | 47.03 | $24.74 | 2900 |
| 2025-09-11 | 48.39 | $24.79 | 414 |
| 2025-09-10 | 47.24 | $24.75 | 7428 |
| 2025-09-09 | 49.89 | $24.85 | 7420 |
| 2025-09-08 | 52.12 | $24.93 | 5600 |
| 2025-09-05 | 52.97 | $24.96 | 602 |
| 2025-09-04 | 52.73 | $24.95 | 4375 |
| 2025-09-03 | 52.26 | $24.93 | 600 |
| 2025-09-02 | 52.03 | $24.92 | 375 |
| 2025-08-29 | 53.47 | $24.98 | 200 |
| 2025-08-28 | 51.34 | $24.88 | 250 |
| 2025-08-27 | 51.34 | $24.88 | 300 |
| 2025-08-26 | 51.34 | $24.88 | 2435 |
| 2025-08-25 | 51.75 | $24.90 | 448 |
| 2025-08-22 | 47.83 | $24.70 | 10800 |
| 2025-08-21 | 54.09 | $25.00 | 5418 |
| 2025-08-20 | 54.09 | $25.00 | 8400 |
| 2025-08-19 | 49.95 | $24.79 | 2810 |
| 2025-08-18 | 48.70 | $24.73 | 1523 |
| 2025-08-15 | 49.09 | $24.75 | 3200 |
| 2025-08-14 | 53.35 | $24.96 | 1046 |
| 2025-08-13 | 53.35 | $24.96 | 1115 |
| 2025-08-12 | 54.57 | $25.02 | 500 |
| 2025-08-11 | 54.24 | $25.00 | 803 |
| 2025-08-08 | 50.64 | $24.79 | — |
| 2025-08-07 | 50.64 | $24.79 | 800 |
| 2025-08-06 | 51.69 | $24.85 | 415 |
| 2025-08-05 | 50.22 | $24.76 | 933 |
| 2025-08-04 | 54.40 | $25.00 | 126 |
| 2025-08-01 | 51.19 | $24.80 | 2036 |
| 2025-07-31 | 54.67 | $24.99 | 700 |
| 2025-07-30 | 54.86 | $25.00 | 1206 |
| 2025-07-29 | 54.86 | $25.00 | 503 |
| 2025-07-28 | 57.89 | $25.17 | — |
| 2025-07-25 | 57.89 | $25.17 | 900 |
| 2025-07-24 | 57.76 | $25.16 | 200 |
| 2025-07-23 | 57.76 | $25.16 | 3904 |
| 2025-07-22 | 57.08 | $25.10 | 5400 |
| 2025-07-21 | 53.63 | $24.81 | 1200 |
| 2025-07-18 | 57.25 | $25.05 | 2636 |
| 2025-07-17 | 55.46 | $24.90 | 1300 |
| 2025-07-16 | 54.26 | $24.80 | 5010 |
| 2025-07-15 | 51.77 | $24.60 | 2229 |
| 2025-07-14 | 57.07 | $24.96 | 7809 |
| 2025-07-11 | 52.02 | $24.57 | 400 |
| 2025-07-10 | 54.03 | $24.70 | 1211 |
| 2025-07-09 | 51.27 | $24.50 | — |
| 2025-07-08 | 51.27 | $24.50 | 1000 |
| 2025-07-07 | 51.69 | $24.53 | 1105 |
| 2025-07-03 | 48.05 | $24.26 | 2211 |
| 2025-07-02 | 51.32 | $24.50 | 1503 |
| 2025-07-01 | 58.38 | $24.95 | — |
| 2025-06-30 | 58.38 | $24.95 | 3600 |
| 2025-06-27 | 49.78 | $24.33 | 203 |
| 2025-06-26 | 47.63 | $24.20 | 900 |
| 2025-06-25 | 48.70 | $24.27 | 1211 |
| 2025-06-24 | 47.08 | $24.17 | 300 |
| 2025-06-23 | 48.24 | $24.25 | 527 |
| 2025-06-20 | 48.52 | $24.27 | 1200 |
| 2025-06-18 | 49.06 | $24.31 | — |
| 2025-06-17 | 49.06 | $24.31 | 4300 |
| 2025-06-16 | 46.06 | $24.09 | 305 |
| 2025-06-13 | 54.54 | $24.70 | 1313 |
| 2025-06-12 | 52.06 | $24.52 | — |
| 2025-06-11 | 52.06 | $24.52 | — |
| 2025-06-10 | 52.21 | $24.53 | 1411 |
| 2025-06-09 | 53.89 | $24.65 | 1000 |
| 2025-06-06 | 48.50 | $24.24 | 2201 |
| 2025-06-05 | 53.74 | $24.60 | 304 |
| 2025-06-04 | 58.22 | $24.87 | 700 |
| 2025-06-03 | 53.44 | $24.52 | 104 |
| 2025-06-02 | 54.97 | $24.61 | 2000 |
| 2025-05-30 | 55.99 | $24.67 | 126 |
| 2025-05-29 | 57.34 | $24.75 | 728 |
| 2025-05-28 | 60.63 | $24.94 | 1500 |
| 2025-05-27 | 52.11 | $24.32 | 300 |
| 2025-05-23 | 50.13 | $24.20 | 125 |
| 2025-05-22 | 50.13 | $24.20 | 232 |
| 2025-05-21 | 46.82 | $24.00 | — |
| 2025-05-20 | 46.97 | $24.01 | 1249 |
| 2025-05-19 | 46.16 | $23.96 | 300 |
| 2025-05-16 | 46.70 | $24.00 | 2334 |
| 2025-05-15 | 46.70 | $24.00 | 9128 |
| 2025-05-14 | 51.92 | $24.38 | 800 |
| 2025-05-13 | 52.96 | $24.45 | 2000 |
| 2025-05-12 | 54.13 | $24.53 | 1826 |
| 2025-05-09 | 50.49 | $24.25 | — |
| 2025-05-08 | 50.49 | $24.25 | 2131 |
| 2025-05-07 | 45.76 | $23.91 | — |
| 2025-05-06 | 45.76 | $23.91 | 200 |
| 2025-05-05 | 49.94 | $24.24 | 2200 |
| 2025-05-02 | 49.00 | $24.17 | — |
| 2025-05-01 | 49.00 | $24.17 | 1327 |
| 2025-04-30 | 44.87 | $23.86 | 1000 |
| 2025-04-29 | 46.48 | $24.00 | — |
| 2025-04-28 | 46.48 | $24.00 | 2100 |
| 2025-04-25 | 43.05 | $23.74 | — |
| 2025-04-24 | 43.05 | $23.74 | 918 |
| 2025-04-23 | 43.15 | $23.75 | 5118 |
| 2025-04-22 | 39.01 | $23.43 | 3039 |
| 2025-04-21 | 39.52 | $23.49 | 2532 |
| 2025-04-17 | 41.87 | $23.76 | 1300 |
| 2025-04-16 | 44.78 | $24.07 | 912 |
| 2025-04-15 | 43.94 | $24.00 | — |
| 2025-04-14 | 43.94 | $24.00 | 1300 |
| 2025-04-11 | 40.46 | $23.70 | 38900 |
| 2025-04-10 | 43.00 | $24.00 | 52813 |
| 2025-04-09 | 40.64 | $23.80 | 3200 |
| 2025-04-08 | 45.16 | $24.31 | 1100 |
| 2025-04-07 | 41.78 | $24.03 | 2300 |
| 2025-04-04 | 60.33 | $25.50 | 4033 |
| 2025-04-03 | 44.37 | $24.50 | 400 |
| 2025-04-02 | 48.25 | $24.71 | — |
| 2025-04-01 | 48.25 | $24.71 | 2620 |
| 2025-03-31 | 54.14 | $25.00 | 200 |
| 2025-03-28 | 51.62 | $24.87 | — |
| 2025-03-27 | 51.62 | $24.87 | 434 |
| 2025-03-26 | 48.48 | $24.71 | 200 |
| 2025-03-25 | 48.86 | $24.73 | 310 |
| 2025-03-24 | 50.35 | $24.81 | 3200 |
| 2025-03-21 | 48.29 | $24.70 | — |
| 2025-03-20 | 48.29 | $24.70 | 822 |
| 2025-03-19 | 49.99 | $24.80 | 1000 |
| 2025-03-18 | 49.65 | $24.78 | — |
| 2025-03-17 | 49.65 | $24.78 | — |
| 2025-03-14 | 49.65 | $24.78 | 214 |
| 2025-03-13 | 49.07 | $24.74 | — |
| 2025-03-12 | 49.07 | $24.74 | 1006 |
| 2025-03-11 | 54.19 | $25.10 | 300 |
| 2025-03-10 | 51.52 | $24.90 | 645 |
| 2025-03-07 | 51.81 | $24.92 | 400 |
| 2025-03-06 | 52.79 | $24.99 | 1400 |
| 2025-03-05 | 46.94 | $24.56 | 500 |
| 2025-03-04 | 46.20 | $24.51 | 300 |
| 2025-03-03 | 48.64 | $24.70 | 2200 |
| 2025-02-28 | 45.01 | $24.45 | 6000 |
| 2025-02-27 | 46.25 | $24.55 | 1100 |
| 2025-02-26 | 46.25 | $24.55 | 2906 |
| 2025-02-25 | 50.94 | $24.92 | — |
| 2025-02-24 | 50.94 | $24.92 | 3445 |
| 2025-02-21 | 49.69 | $24.82 | 700 |
| 2025-02-20 | 46.20 | $24.55 | 1800 |
| 2025-02-19 | 47.36 | $24.65 | 1500 |
| 2025-02-18 | 46.98 | $24.62 | 905 |
| 2025-02-14 | 46.37 | $24.57 | 2128 |
| 2025-02-13 | 49.05 | $24.82 | 800 |
| 2025-02-12 | 48.71 | $24.79 | 817 |
| 2025-02-11 | 46.81 | $24.62 | 3400 |
| 2025-02-10 | 47.60 | $24.70 | 706 |
| 2025-02-07 | 46.42 | $24.59 | 2300 |
| 2025-02-06 | 50.44 | $25.00 | — |
| 2025-02-05 | 50.44 | $25.00 | 811 |
| 2025-02-04 | 48.68 | $24.82 | 1200 |
| 2025-02-03 | 52.42 | $25.20 | 1500 |
| 2025-01-31 | 51.58 | $25.11 | 1844 |
| 2025-01-30 | 46.95 | $24.64 | 538 |
| 2025-01-29 | 48.07 | $24.76 | — |
| 2025-01-28 | 48.07 | $24.76 | 4600 |
| 2025-01-27 | 51.08 | $25.09 | 200 |
| 2025-01-24 | 47.38 | $24.70 | 2731 |
| 2025-01-23 | 58.34 | $25.72 | 4423 |
| 2025-01-22 | 52.97 | $25.19 | 6000 |
| 2025-01-21 | 48.57 | $24.82 | 2700 |
| 2025-01-17 | 50.51 | $24.98 | 8300 |
| 2025-01-16 | 43.39 | $24.45 | 4646 |
| 2025-01-15 | 55.58 | $25.30 | 1100 |
| 2025-01-14 | 50.09 | $24.95 | 2300 |
| 2025-01-13 | 51.83 | $25.05 | 1828 |
| 2025-01-10 | 55.48 | $25.25 | — |
| 2025-01-08 | 55.48 | $25.25 | 2600 |
| 2025-01-07 | 53.25 | $25.10 | 710 |
| 2025-01-06 | 53.25 | $25.10 | 2104 |
| 2025-01-03 | 62.26 | $25.58 | 1400 |
| 2025-01-02 | 53.93 | $25.04 | 1404 |
| 2024-12-31 | 53.21 | $25.00 | 1020 |
| 2024-12-30 | 51.38 | $24.90 | 126 |
| 2024-12-27 | 45.32 | $24.60 | — |
| 2024-12-26 | 45.32 | $24.60 | — |
| 2024-12-24 | 45.32 | $24.60 | — |
| 2024-12-23 | 45.32 | $24.60 | — |
| 2024-12-20 | 45.32 | $24.60 | 1047 |
| 2024-12-19 | 44.24 | $24.54 | 300 |
| 2024-12-18 | 49.49 | $24.88 | — |
| 2024-12-17 | 49.32 | $24.87 | 2601 |
| 2024-12-16 | 49.48 | $24.88 | 936 |
| 2024-12-13 | 54.39 | $25.18 | 500 |
| 2024-12-12 | 48.75 | $24.83 | 400 |
| 2024-12-11 | 52.44 | $25.04 | 400 |
| 2024-12-10 | 52.28 | $25.03 | — |
| 2024-12-09 | 52.28 | $25.03 | 128 |
| 2024-12-06 | 57.25 | $25.31 | — |
| 2024-12-05 | 57.25 | $25.31 | — |
| 2024-12-04 | 57.25 | $25.31 | 327 |
| 2024-12-03 | 56.49 | $25.25 | 7316 |
| 2024-12-02 | 51.73 | $24.90 | 1400 |
| 2024-11-29 | 52.51 | $24.95 | 400 |
| 2024-11-27 | 52.51 | $24.95 | 4436 |
| 2024-11-26 | 49.05 | $24.70 | 2300 |
| 2024-11-25 | 52.70 | $24.95 | 544 |
| 2024-11-22 | 53.92 | $25.03 | 1500 |
| 2024-11-21 | 52.49 | $24.92 | 1537 |
| 2024-11-20 | 52.91 | $24.95 | 6541 |
| 2024-11-19 | 52.30 | $24.90 | 1910 |
| 2024-11-18 | 56.51 | $25.20 | 2200 |
| 2024-11-15 | 56.17 | $25.17 | 1201 |
| 2024-11-14 | 58.02 | $25.30 | 9311 |
| 2024-11-13 | 55.68 | $25.08 | 1500 |
| 2024-11-12 | 55.95 | $25.10 | 626 |
| 2024-11-11 | 55.64 | $25.07 | 2400 |
| 2024-11-08 | 54.95 | $25.00 | 700 |
| 2024-11-07 | 57.13 | $25.18 | 900 |
| 2024-11-06 | 54.46 | $24.90 | 4821 |
| 2024-11-05 | 50.15 | $24.49 | 1747 |
| 2024-11-04 | 52.57 | $24.70 | 2332 |
| 2024-11-01 | 49.83 | $24.45 | 1115 |
| 2024-10-31 | 46.92 | $24.20 | 2716 |
| 2024-10-30 | 49.09 | $24.40 | 3218 |
| 2024-10-29 | 49.96 | $24.48 | 2700 |
| 2024-10-28 | 54.34 | $24.86 | 236 |
| 2024-10-25 | 56.06 | $25.00 | 2600 |
| 2024-10-24 | 51.36 | $24.55 | 9200 |
| 2024-10-23 | 50.81 | $24.50 | 1212 |
| 2024-10-22 | 49.60 | $24.39 | 3940 |
| 2024-10-21 | 51.34 | $24.55 | 813 |
| 2024-10-18 | 55.99 | $24.95 | — |
| 2024-10-17 | 55.99 | $24.95 | 218 |
| 2024-10-16 | 55.72 | $24.92 | 7807 |
| 2024-10-15 | 51.96 | $24.52 | 505 |
| 2024-10-14 | 51.77 | $24.50 | 2404 |
| 2024-10-11 | 53.10 | $24.63 | 2337 |
| 2024-10-10 | 57.04 | $25.00 | 1000 |
| 2024-10-09 | 57.15 | $25.01 | 6700 |
| 2024-10-08 | 55.87 | $24.85 | 1800 |
| 2024-10-07 | 57.51 | $25.01 | 1000 |
| 2024-10-04 | 60.34 | $25.28 | 300 |
| 2024-10-03 | 59.64 | $25.18 | 1221 |
| 2024-10-02 | 58.38 | $25.00 | 404 |
| 2024-10-01 | 58.96 | $25.06 | 2849 |
| 2024-09-30 | 61.68 | $25.34 | 2603 |
| 2024-09-27 | 53.54 | $24.22 | — |
| 2024-09-26 | 53.54 | $24.22 | 1429 |
| 2024-09-25 | 63.04 | $25.10 | 2200 |
| 2024-09-24 | 64.65 | $25.23 | 6700 |
| 2024-09-23 | 61.09 | $24.74 | 2603 |
| 2024-09-20 | 61.09 | $24.74 | 2022 |
| 2024-09-19 | 59.98 | $24.59 | 2300 |
| 2024-09-18 | 58.40 | $24.38 | 4900 |
| 2024-09-17 | 53.11 | $23.75 | 2200 |
| 2024-09-16 | 55.34 | $23.96 | 402 |
| 2024-09-13 | 53.02 | $23.70 | — |
| 2024-09-12 | 53.02 | $23.70 | 1000 |
| 2024-09-11 | 49.77 | $23.34 | 700 |
| 2024-09-10 | 56.48 | $23.99 | 600 |
| 2024-09-09 | 58.08 | $24.13 | 1728 |
| 2024-09-06 | 60.65 | $24.35 | 2500 |
| 2024-09-05 | 62.44 | $24.50 | 900 |
| 2024-09-04 | 56.61 | $23.78 | 2800 |
| 2024-09-03 | 59.28 | $24.00 | 1300 |
| 2024-08-30 | 56.63 | $23.70 | 3603 |
| 2024-08-29 | 70.99 | $24.68 | 10413 |
| 2024-08-28 | 61.65 | $23.69 | 1400 |
| 2024-08-27 | 61.05 | $23.64 | 1914 |
| 2024-08-26 | 57.37 | $23.35 | 8200 |
| 2024-08-23 | 55.29 | $23.20 | 300 |
| 2024-08-22 | 54.59 | $23.15 | 4424 |
| 2024-08-21 | 55.42 | $23.20 | 3200 |
| 2024-08-20 | 51.67 | $22.93 | 3900 |
| 2024-08-19 | 51.82 | $22.94 | 1905 |
| 2024-08-16 | 48.17 | $22.69 | 7519 |
| 2024-08-15 | 56.47 | $23.20 | 6300 |
| 2024-08-14 | 51.83 | $22.90 | 614 |
| 2024-08-13 | 50.67 | $22.83 | 5600 |
| 2024-08-12 | 52.56 | $22.94 | 400 |
| 2024-08-09 | 49.81 | $22.77 | — |
| 2024-08-08 | 49.81 | $22.77 | 2201 |
| 2024-08-07 | 49.02 | $22.72 | 511 |
| 2024-08-06 | 46.47 | $22.56 | 5800 |
| 2024-08-05 | 59.34 | $23.29 | 4300 |
| 2024-08-02 | 59.99 | $23.32 | 1400 |
| 2024-08-01 | 61.70 | $23.40 | 5100 |
| 2024-07-31 | 59.65 | $23.25 | 1537 |
| 2024-07-30 | 59.65 | $23.25 | 6303 |
| 2024-07-29 | 54.03 | $22.87 | 8134 |
| 2024-07-26 | 54.41 | $22.89 | 15100 |
| 2024-07-25 | 52.35 | $22.76 | 3814 |
| 2024-07-24 | 50.89 | $22.67 | 3545 |
| 2024-07-23 | 52.24 | $22.75 | 10647 |
| 2024-07-22 | 51.16 | $22.68 | 3000 |
| 2024-07-19 | 49.13 | $22.55 | 2800 |
| 2024-07-18 | 48.35 | $22.50 | 3323 |
| 2024-07-17 | 47.74 | $22.46 | 1827 |
| 2024-07-16 | 46.99 | $22.41 | 325 |
| 2024-07-15 | 43.79 | $22.20 | 515 |
| 2024-07-12 | 39.67 | $21.95 | 2028 |
| 2024-07-11 | 45.36 | $22.40 | 1300 |
| 2024-07-10 | 46.05 | $22.45 | 206 |
| 2024-07-09 | 46.73 | $22.50 | 3100 |
| 2024-07-08 | 46.28 | $22.47 | — |
| 2024-07-05 | 46.28 | $22.47 | 1320 |
| 2024-07-03 | 46.28 | $22.47 | 1046 |
| 2024-07-02 | 43.68 | $22.28 | 526 |
| 2024-07-01 | 47.98 | $22.65 | 2000 |
| 2024-06-28 | 49.35 | $22.76 | 500 |
| 2024-06-27 | 48.07 | $22.66 | 616 |
| 2024-06-26 | 47.82 | $22.64 | 702 |
| 2024-06-25 | 52.12 | $23.00 | — |
| 2024-06-24 | 52.12 | $23.00 | — |
| 2024-06-21 | 52.12 | $23.00 | 1300 |
| 2024-06-20 | 53.27 | $23.10 | — |
| 2024-06-18 | 53.27 | $23.10 | 400 |
| 2024-06-17 | 52.32 | $23.00 | 202 |
| 2024-06-14 | 45.65 | $22.36 | 2532 |
| 2024-06-13 | 50.24 | $22.80 | — |
| 2024-06-12 | 50.24 | $22.80 | — |
| 2024-06-11 | 50.24 | $22.80 | — |
| 2024-06-10 | 50.24 | $22.80 | — |
| 2024-06-07 | 50.24 | $22.80 | — |
| 2024-06-06 | 50.24 | $22.80 | 1218 |
| 2024-06-05 | 54.75 | $23.29 | 1000 |
| 2024-06-04 | 55.53 | $23.37 | 500 |
| 2024-06-03 | 56.76 | $23.50 | 400 |
| 2024-05-31 | 54.62 | $23.21 | 408 |
| 2024-05-30 | 46.86 | $22.31 | 403 |
| 2024-05-29 | 48.52 | $22.50 | 1603 |
| 2024-05-28 | 48.78 | $22.53 | 722 |
| 2024-05-24 | 48.52 | $22.50 | 1900 |
| 2024-05-23 | 51.88 | $22.90 | 500 |
| 2024-05-22 | 52.75 | $23.00 | 2800 |
| 2024-05-21 | 43.39 | $21.96 | 4816 |
| 2024-05-20 | 40.93 | $21.73 | 3211 |
| 2024-05-17 | 42.38 | $21.92 | 2226 |
| 2024-05-16 | 40.38 | $21.73 | 2806 |
| 2024-05-15 | 42.06 | $21.96 | — |
| 2024-05-14 | 42.06 | $21.96 | 200 |
| 2024-05-13 | 44.83 | $22.34 | — |
| 2024-05-10 | 44.83 | $22.34 | 3513 |
| 2024-05-09 | 39.21 | $21.75 | — |
| 2024-05-08 | 39.21 | $21.75 | 1704 |
| 2024-05-07 | 40.73 | $21.99 | 19018 |
| 2024-05-06 | 48.85 | $23.07 | 2033 |
| 2024-05-03 | 44.79 | $22.65 | 5200 |
| 2024-05-02 | 48.73 | $23.10 | 1900 |
| 2024-05-01 | 51.31 | $23.37 | — |
| 2024-04-30 | 51.31 | $23.37 | — |
| 2024-04-29 | 51.31 | $23.37 | 204 |
| 2024-04-26 | 51.48 | $23.39 | 804 |
| 2024-04-25 | 49.20 | $23.11 | 210 |
| 2024-04-24 | 50.74 | $23.30 | 4100 |
| 2024-04-23 | 47.02 | $22.85 | — |
| 2024-04-22 | 47.02 | $22.85 | — |
| 2024-04-19 | 47.02 | $22.85 | 2015 |
| 2024-04-18 | 51.87 | $23.50 | 300 |
| 2024-04-17 | 51.87 | $23.50 | 1409 |
| 2024-04-16 | 46.68 | $22.82 | 700 |
| 2024-04-15 | 47.91 | $22.99 | 3017 |
| 2024-04-12 | 51.46 | $23.46 | — |
| 2024-04-11 | 51.46 | $23.46 | 2600 |
| 2024-04-10 | 55.40 | $23.96 | 200 |
| 2024-04-09 | 54.33 | $23.80 | 107 |
| 2024-04-08 | 52.31 | $23.50 | 200 |
| 2024-04-05 | 49.47 | $23.10 | 1600 |
| 2024-04-04 | 56.05 | $23.93 | 3200 |
| 2024-04-03 | 46.92 | $22.80 | 3300 |
| 2024-04-02 | 59.88 | $24.04 | — |
| 2024-04-01 | 59.88 | $24.04 | 2600 |
| 2024-03-28 | 59.55 | $24.00 | 2400 |
| 2024-03-27 | 62.31 | $24.23 | 400 |
| 2024-03-26 | 59.85 | $23.91 | 1542 |
| 2024-03-25 | 57.03 | $23.57 | 1200 |
| 2024-03-22 | 63.81 | $24.11 | 134 |
| 2024-03-21 | 55.06 | $23.18 | 500 |
| 2024-03-20 | 55.34 | $23.20 | — |
| 2024-03-19 | 55.34 | $23.20 | 7200 |
| 2024-03-18 | 59.32 | $23.50 | 648 |
| 2024-03-15 | 59.32 | $23.50 | 3222 |
| 2024-03-14 | 55.25 | $23.08 | 1912 |
| 2024-03-13 | 69.78 | $24.00 | 1636 |
| 2024-03-12 | 65.03 | $23.50 | 1027 |
| 2024-03-11 | 71.43 | $23.80 | 1200 |
| 2024-03-08 | 59.42 | $22.85 | 1300 |
| 2024-03-07 | 54.65 | $22.60 | 3006 |
| 2024-03-06 | 54.04 | $22.57 | 3702 |
| 2024-03-05 | 54.04 | $22.57 | 3235 |
| 2024-03-04 | 53.66 | $22.55 | 300 |
| 2024-03-01 | 51.18 | $22.42 | 3007 |
| 2024-02-29 | 57.48 | $22.70 | 600 |
| 2024-02-28 | 56.57 | $22.65 | 6914 |
| 2024-02-27 | 58.22 | $22.72 | 1100 |
| 2024-02-26 | 55.58 | $22.57 | 2120 |
| 2024-02-23 | 54.30 | $22.50 | 4200 |
| 2024-02-22 | 56.28 | $22.59 | — |
| 2024-02-21 | 56.28 | $22.59 | 1800 |
| 2024-02-20 | 54.62 | $22.49 | 2300 |
| 2024-02-16 | 53.10 | $22.40 | 821 |
| 2024-02-15 | 55.05 | $22.50 | 2821 |
| 2024-02-14 | 58.09 | $22.65 | — |
| 2024-02-13 | 58.09 | $22.65 | 500 |
| 2024-02-12 | 58.09 | $22.65 | 7034 |
| 2024-02-09 | 56.30 | $22.52 | 1200 |
| 2024-02-08 | 51.44 | $22.20 | 300 |
| 2024-02-07 | 58.16 | $22.55 | — |
| 2024-02-06 | 58.16 | $22.55 | 2015 |
| 2024-02-05 | 57.44 | $22.50 | 3500 |
| 2024-02-02 | 56.01 | $22.40 | — |
| 2024-02-01 | 56.01 | $22.40 | 3600 |
| 2024-01-31 | 62.03 | $22.72 | 1438 |
| 2024-01-30 | 61.54 | $22.68 | 1200 |
| 2024-01-29 | 59.29 | $22.50 | 3103 |
| 2024-01-26 | 60.22 | $22.55 | 4736 |
| 2024-01-25 | 57.02 | $22.30 | 827 |
| 2024-01-24 | 58.82 | $22.40 | 7212 |
| 2024-01-23 | 51.72 | $21.91 | 2923 |
| 2024-01-22 | 58.35 | $22.25 | 801 |
| 2024-01-19 | 58.35 | $22.25 | 2033 |
| 2024-01-18 | 59.77 | $22.32 | 1901 |
| 2024-01-17 | 55.33 | $22.02 | 4800 |
| 2024-01-16 | 50.69 | $21.75 | 2712 |
| 2024-01-12 | 50.32 | $21.73 | 7100 |
| 2024-01-11 | 50.32 | $21.73 | 1602 |
| 2024-01-10 | 47.89 | $21.59 | 1800 |
| 2024-01-09 | 48.86 | $21.65 | 1000 |
| 2024-01-08 | 50.32 | $21.74 | 3200 |
| 2024-01-05 | 50.32 | $21.74 | 4500 |
| 2024-01-04 | 50.47 | $21.75 | 7800 |
| 2024-01-03 | 50.47 | $21.75 | 6700 |
| 2024-01-02 | 46.10 | $21.45 | 10130 |
| 2023-12-29 | 50.01 | $21.73 | 6017 |
| 2023-12-28 | 49.43 | $21.69 | 6100 |
| 2023-12-27 | 50.13 | $21.74 | 1119 |
| 2023-12-26 | 49.72 | $21.71 | 2140 |
| 2023-12-22 | 49.07 | $21.66 | 4200 |
| 2023-12-21 | 49.81 | $21.72 | 6000 |
| 2023-12-20 | 49.33 | $21.68 | 12500 |
| 2023-12-19 | 50.12 | $21.75 | 3009 |
| 2023-12-18 | 50.12 | $21.75 | 2046 |
| 2023-12-15 | 50.12 | $21.75 | 11910 |
| 2023-12-14 | 48.07 | $21.55 | 12443 |
| 2023-12-13 | 43.64 | $21.15 | 4500 |
| 2023-12-12 | 43.64 | $21.15 | 1513 |
| 2023-12-11 | 42.09 | $21.01 | 3618 |
| 2023-12-08 | 46.16 | $21.48 | 1409 |
| 2023-12-07 | 48.72 | $21.75 | 3421 |
| 2023-12-06 | 49.70 | $21.85 | 1533 |
| 2023-12-05 | 51.16 | $22.00 | 4700 |
| 2023-12-04 | 52.12 | $22.10 | 700 |
| 2023-12-01 | 56.71 | $22.55 | 300 |
| 2023-11-30 | 54.15 | $22.25 | 200 |
| 2023-11-29 | 54.15 | $22.25 | 300 |
| 2023-11-28 | 50.65 | $21.85 | 300 |
| 2023-11-27 | 50.65 | $21.85 | 205 |
| 2023-11-24 | 51.72 | $21.97 | 800 |
| 2023-11-22 | 54.26 | $22.25 | 500 |
| 2023-11-21 | 54.44 | $22.27 | 800 |
| 2023-11-20 | 56.51 | $22.50 | 800 |
| 2023-11-17 | 46.95 | $21.35 | 444 |
| 2023-11-16 | 44.43 | $21.10 | 2500 |
| 2023-11-15 | 48.36 | $21.55 | 7000 |
| 2023-11-14 | 58.79 | $22.50 | 150 |
| 2023-11-13 | 58.79 | $22.50 | 1937 |
| 2023-11-10 | 58.79 | $22.50 | 3400 |
| 2023-11-09 | 48.83 | $21.50 | 300 |
| 2023-11-08 | 45.71 | $21.25 | 2100 |
| 2023-11-07 | 46.14 | $21.29 | 1912 |
| 2023-11-06 | 46.76 | $21.35 | 100 |
| 2023-11-03 | 46.76 | $21.35 | 4749 |
| 2023-11-02 | 37.19 | $20.60 | 2523 |
| 2023-11-01 | 27.25 | $20.00 | 1846 |
| 2023-10-31 | 29.47 | $20.30 | 8600 |
| 2023-10-30 | 32.20 | $20.63 | 1019 |
| 2023-10-27 | 28.78 | $20.45 | — |
| 2023-10-26 | 28.78 | $20.45 | 2501 |
| 2023-10-25 | 31.58 | $20.80 | 3500 |
| 2023-10-24 | 34.29 | $21.10 | — |
| 2023-10-23 | 34.29 | $21.10 | 150 |
| 2023-10-20 | 34.29 | $21.10 | 175 |
| 2023-10-19 | 34.29 | $21.10 | 400 |
| 2023-10-18 | 37.63 | $21.48 | 187 |
| 2023-10-17 | 37.63 | $21.48 | 2406 |
| 2023-10-16 | 45.78 | $22.25 | 193 |
| 2023-10-13 | 45.78 | $22.25 | 4900 |
| 2023-10-12 | 47.72 | $22.41 | 400 |
| 2023-10-11 | 47.59 | $22.40 | 639 |
| 2023-10-10 | 46.83 | $22.34 | 196 |
| 2023-10-09 | 46.83 | $22.34 | 200 |
| 2023-10-06 | 46.83 | $22.34 | 150 |
| 2023-10-05 | 46.83 | $22.34 | 2705 |
| 2023-10-04 | 51.29 | $22.78 | 3600 |
| 2023-10-03 | 46.08 | $22.31 | 3300 |
| 2023-10-02 | 61.89 | $23.49 | 500 |
| 2023-09-29 | 62.07 | $23.50 | 4800 |
| 2023-09-28 | 59.16 | $23.23 | 1400 |
| 2023-09-27 | 59.16 | $23.23 | 125 |
| 2023-09-26 | 59.16 | $23.23 | 300 |
| 2023-09-25 | 52.05 | $22.62 | 805 |
| 2023-09-22 | 62.57 | $23.24 | 700 |
| 2023-09-21 | 58.60 | $22.93 | 224 |
| 2023-09-20 | 59.57 | $22.98 | 1200 |
| 2023-09-19 | 59.18 | $22.95 | 712 |
| 2023-09-18 | 54.37 | $22.60 | 200 |
| 2023-09-15 | 57.11 | $22.75 | 112 |
| 2023-09-14 | 57.11 | $22.75 | 300 |
| 2023-09-13 | 49.44 | $22.25 | 2700 |
| 2023-09-12 | 49.44 | $22.25 | 2300 |
| 2023-09-11 | 53.41 | $22.48 | 213 |
| 2023-09-08 | 54.12 | $22.52 | 310 |
| 2023-09-07 | 54.30 | $22.53 | 100 |
| 2023-09-06 | 50.05 | $22.25 | 1020 |
| 2023-09-05 | 54.33 | $22.50 | 735 |
| 2023-09-01 | 64.14 | $22.97 | 106 |
| 2023-08-31 | 64.14 | $22.97 | 800 |
| 2023-08-30 | 61.18 | $22.75 | 225 |
| 2023-08-29 | 57.55 | $22.51 | 100 |
| 2023-08-28 | 57.55 | $22.51 | 100 |
| 2023-08-25 | 57.55 | $22.51 | 512 |
| 2023-08-24 | 57.41 | $22.50 | 1000 |
| 2023-08-23 | 60.29 | $22.65 | 600 |
| 2023-08-22 | 55.47 | $22.31 | 1402 |
| 2023-08-21 | 61.51 | $22.60 | 100 |
| 2023-08-18 | 61.51 | $22.60 | 318 |
| 2023-08-17 | 61.51 | $22.60 | 5343 |
| 2023-08-16 | 60.23 | $22.50 | 1541 |
| 2023-08-15 | 58.94 | $22.40 | 1502 |
| 2023-08-14 | 56.65 | $22.23 | 2707 |
| 2023-08-11 | 59.62 | $22.39 | 1537 |
| 2023-08-10 | 55.16 | $22.07 | 100 |
| 2023-08-09 | 55.16 | $22.07 | 1201 |
| 2023-08-08 | 55.02 | $22.06 | 1512 |
| 2023-08-07 | 63.28 | $22.50 | 2500 |
| 2023-08-04 | 63.28 | $22.50 | 100 |
| 2023-08-03 | 63.28 | $22.50 | 100 |
| 2023-08-02 | 63.28 | $22.50 | 5600 |
| 2023-08-01 | 60.42 | $22.24 | 300 |
| 2023-07-31 | 56.18 | $21.90 | 1423 |
| 2023-07-28 | 56.18 | $21.90 | 4710 |
| 2023-07-27 | 55.55 | $21.85 | 300 |
| 2023-07-26 | 54.93 | $21.80 | 11900 |
| 2023-07-25 | 55.37 | $21.83 | 3800 |
| 2023-07-24 | 52.23 | $21.57 | 1828 |
| 2023-07-21 | 55.51 | $21.80 | 1600 |
| 2023-07-20 | 57.76 | $21.95 | 9929 |
| 2023-07-19 | 52.93 | $21.55 | 800 |
| 2023-07-18 | 48.75 | $21.25 | 2800 |
| 2023-07-17 | 52.44 | $21.50 | 900 |
| 2023-07-14 | 52.44 | $21.50 | 3000 |
| 2023-07-13 | 53.16 | $21.55 | 2200 |
| 2023-07-12 | 50.56 | $21.35 | 3800 |
| 2023-07-11 | 52.93 | $21.52 | 201 |
| 2023-07-10 | 52.05 | $21.45 | 1200 |
| 2023-07-07 | 47.39 | $21.10 | 200 |
| 2023-07-06 | 47.39 | $21.10 | 2100 |
| 2023-07-05 | 55.14 | $21.66 | 1300 |
| 2023-07-03 | 56.55 | $21.75 | 1100 |
| 2023-06-30 | 57.17 | $21.79 | 100 |
| 2023-06-29 | 56.26 | $21.71 | 11200 |
| 2023-06-28 | 53.82 | $21.50 | 511 |
| 2023-06-27 | 53.23 | $21.45 | 910 |
| 2023-06-26 | 53.23 | $21.45 | 1800 |
| 2023-06-23 | 50.96 | $21.25 | 5300 |
| 2023-06-22 | 50.96 | $21.25 | 1700 |
| 2023-06-21 | 50.96 | $21.25 | 4400 |
| 2023-06-20 | 48.28 | $21.00 | 8529 |
| 2023-06-16 | 53.51 | $21.47 | 1300 |
| 2023-06-15 | 51.15 | $21.25 | 3818 |
| 2023-06-14 | 53.37 | $21.44 | 1537 |
| 2023-06-13 | 48.46 | $21.00 | 1412 |
| 2023-06-12 | 54.12 | $21.46 | 1800 |
| 2023-06-09 | 54.65 | $21.50 | 2900 |
| 2023-06-08 | 53.57 | $21.40 | 1600 |
| 2023-06-07 | 54.18 | $21.45 | 833 |
| 2023-06-06 | 54.18 | $21.45 | 5400 |
| 2023-06-05 | 54.74 | $21.50 | 4545 |
| 2023-06-02 | 51.70 | $21.18 | 8622 |
| 2023-06-01 | 50.00 | $21.01 | 2008 |
| 2023-05-31 | 49.90 | $21.00 | 4000 |
| 2023-05-30 | 49.24 | $20.93 | 3225 |
| 2023-05-26 | 47.53 | $20.75 | 5800 |
| 2023-05-25 | 47.87 | $20.79 | 1925 |
| 2023-05-24 | 45.18 | $20.50 | 7600 |
| 2023-05-23 | 47.18 | $20.75 | 808 |
| 2023-05-22 | 46.73 | $20.70 | 250 |
| 2023-05-19 | 46.73 | $20.70 | 1700 |
| 2023-05-18 | 42.99 | $20.27 | 2138 |
| 2023-05-17 | 40.50 | $20.00 | 8300 |
| 2023-05-16 | 38.12 | $19.75 | 14300 |
| 2023-05-15 | 35.78 | $19.51 | 5947 |
| 2023-05-12 | 30.58 | $19.01 | 2700 |
| 2023-05-11 | 30.47 | $19.00 | 1940 |
| 2023-05-10 | 31.34 | $19.19 | 8120 |
| 2023-05-09 | 26.39 | $18.72 | 29825 |
| 2023-05-08 | 26.28 | $18.71 | 5412 |
| 2023-05-05 | 22.86 | $18.39 | 14500 |
| 2023-05-04 | 22.22 | $18.33 | 13800 |
| 2023-05-03 | 28.50 | $20.00 | 31416 |
| 2023-05-02 | 41.05 | $21.90 | 9626 |
| 2023-05-01 | 43.44 | $22.15 | 5400 |
| 2023-04-28 | 45.34 | $22.34 | 407 |
| 2023-04-27 | 45.34 | $22.34 | 3200 |
| 2023-04-26 | 44.30 | $22.25 | 2600 |
| 2023-04-25 | 43.15 | $22.15 | 3333 |
| 2023-04-24 | 44.55 | $22.31 | 1204 |
| 2023-04-21 | 43.01 | $22.17 | 2202 |
| 2023-04-20 | 43.67 | $22.25 | 4833 |
| 2023-04-19 | 43.16 | $22.20 | 1526 |
| 2023-04-18 | 41.64 | $22.05 | 10500 |
| 2023-04-17 | 40.12 | $21.90 | 275 |
| 2023-04-14 | 40.12 | $21.90 | 302 |
| 2023-04-13 | 38.68 | $21.75 | 414 |
| 2023-04-12 | 40.28 | $22.01 | 2720 |
| 2023-04-11 | 42.72 | $22.39 | 3700 |
| 2023-04-10 | 40.56 | $22.15 | 1126 |
| 2023-04-06 | 40.11 | $22.10 | 644 |
| 2023-04-05 | 41.91 | $22.40 | 3320 |
| 2023-04-04 | 41.83 | $22.39 | 2414 |
| 2023-04-03 | 38.59 | $22.00 | 2020 |
| 2023-03-31 | 38.59 | $22.00 | 1829 |
| 2023-03-30 | 38.59 | $22.00 | 14800 |
| 2023-03-29 | 30.32 | $21.03 | 3900 |
| 2023-03-28 | 30.05 | $21.00 | 6437 |
| 2023-03-27 | 25.45 | $20.51 | 21100 |
| 2023-03-24 | 24.78 | $20.44 | 5800 |
| 2023-03-23 | 24.96 | $20.50 | 18600 |
| 2023-03-22 | 21.29 | $20.10 | 32004 |
| 2023-03-21 | 19.41 | $19.90 | 72500 |
| 2023-03-20 | 20.83 | $20.50 | 13347 |
| 2023-03-17 | 35.83 | $24.13 | 300 |
| 2023-03-16 | 35.83 | $24.13 | 700 |
| 2023-03-15 | 39.51 | $24.65 | 2341 |
| 2023-03-14 | 37.76 | $24.50 | 600 |
| 2023-03-13 | 39.58 | $24.75 | 7523 |
| 2023-03-10 | 35.95 | $24.44 | 2600 |
| 2023-03-09 | 44.15 | $25.45 | 9800 |
| 2023-03-08 | 50.06 | $26.00 | 100 |
| 2023-03-07 | 50.06 | $26.00 | — |
| 2023-03-06 | 50.06 | $26.00 | — |
| 2023-03-03 | 50.06 | $26.00 | — |
| 2023-03-02 | 50.06 | $26.00 | 700 |
| 2023-03-01 | 48.90 | $25.88 | 700 |
| 2023-02-28 | 52.98 | $26.30 | 300 |
| 2023-02-27 | 47.65 | $25.76 | — |
| 2023-02-24 | 47.65 | $25.76 | 200 |
| 2023-02-23 | 47.55 | $25.75 | 2225 |
| 2023-02-22 | 51.24 | $26.15 | 316 |
| 2023-02-21 | 53.51 | $26.38 | 200 |
| 2023-02-17 | 46.91 | $25.70 | — |
| 2023-02-16 | 46.91 | $25.70 | 800 |
| 2023-02-15 | 50.33 | $26.06 | — |
| 2023-02-14 | 50.33 | $26.06 | 1102 |
| 2023-02-13 | 52.23 | $26.26 | 540 |
| 2023-02-10 | 52.15 | $26.25 | 327 |
| 2023-02-09 | 52.15 | $26.25 | — |
| 2023-02-08 | 52.15 | $26.25 | 506 |
| 2023-02-07 | 51.92 | $26.22 | 719 |
| 2023-02-06 | 52.54 | $26.30 | 1400 |
| 2023-02-03 | 68.84 | $27.97 | 1009 |
| 2023-02-02 | 57.22 | $26.43 | 1200 |
| 2023-02-01 | 53.93 | $26.12 | 4100 |
| 2023-01-31 | 52.59 | $26.00 | 5730 |
| 2023-01-30 | 50.54 | $25.82 | 906 |
| 2023-01-27 | 52.70 | $26.00 | 1100 |
| 2023-01-26 | 50.46 | $25.80 | 405 |
| 2023-01-25 | 56.57 | $26.28 | — |
| 2023-01-24 | 56.57 | $26.28 | 1200 |
| 2023-01-23 | 50.61 | $25.75 | — |
| 2023-01-20 | 50.61 | $25.75 | 504 |
| 2023-01-19 | 58.07 | $26.30 | — |
| 2023-01-18 | 58.07 | $26.30 | — |
| 2023-01-17 | 58.07 | $26.30 | 549 |
| 2023-01-13 | 46.99 | $25.39 | 3600 |
| 2023-01-12 | 72.35 | $26.66 | 2700 |
| 2023-01-11 | 62.31 | $26.00 | 512 |
| 2023-01-10 | 62.31 | $26.00 | 400 |
| 2023-01-09 | 62.31 | $26.00 | 1325 |
| 2023-01-06 | 58.38 | $25.80 | 2310 |
| 2023-01-05 | 48.10 | $25.40 | 600 |
| 2023-01-04 | 52.74 | $25.55 | — |
| 2023-01-03 | 52.74 | $25.55 | 400 |
| 2022-12-30 | 52.74 | $25.55 | 800 |
| 2022-12-29 | 49.98 | $25.45 | — |
| 2022-12-28 | 49.98 | $25.45 | 3120 |
| 2022-12-27 | 49.98 | $25.45 | 400 |
| 2022-12-23 | 50.48 | $25.47 | — |
| 2022-12-22 | 50.48 | $25.47 | 1300 |
| 2022-12-21 | 50.03 | $25.45 | 208 |
| 2022-12-20 | 50.03 | $25.45 | — |
| 2022-12-19 | 50.03 | $25.45 | 1900 |
| 2022-12-16 | 53.18 | $25.60 | 200 |
| 2022-12-15 | 52.99 | $25.59 | 800 |
| 2022-12-14 | 50.94 | $25.48 | 1300 |
| 2022-12-13 | 50.38 | $25.45 | — |
| 2022-12-12 | 50.38 | $25.45 | 1202 |
| 2022-12-09 | 50.55 | $25.46 | 200 |
| 2022-12-08 | 50.39 | $25.45 | 2519 |
| 2022-12-07 | 49.60 | $25.40 | 600 |
| 2022-12-06 | 46.36 | $25.20 | 5911 |
| 2022-12-05 | 51.90 | $25.55 | 1800 |
| 2022-12-02 | 49.44 | $25.40 | 700 |
| 2022-12-01 | 49.44 | $25.40 | 4526 |
| 2022-11-30 | 52.69 | $25.60 | 219 |
| 2022-11-29 | 52.69 | $25.60 | 931 |
| 2022-11-28 | 49.71 | $25.40 | 500 |
| 2022-11-25 | 46.51 | $25.20 | — |
| 2022-11-23 | 46.51 | $25.20 | 125 |
| 2022-11-22 | 57.18 | $25.85 | 1301 |
| 2022-11-21 | 54.91 | $25.70 | 100 |
| 2022-11-18 | 54.91 | $25.70 | 150 |
| 2022-11-17 | 54.91 | $25.70 | 512 |
| 2022-11-16 | 55.08 | $25.71 | 3600 |
| 2022-11-15 | 59.91 | $25.99 | 200 |
| 2022-11-14 | 59.91 | $25.99 | 500 |
| 2022-11-11 | 58.38 | $25.86 | 1400 |
| 2022-11-10 | 53.73 | $25.50 | 600 |
| 2022-11-09 | 45.73 | $25.00 | 8200 |
| 2022-11-08 | 48.10 | $25.15 | 6205 |
| 2022-11-07 | 45.42 | $25.00 | 2111 |
| 2022-11-04 | 45.42 | $25.00 | 2028 |
| 2022-11-03 | 45.56 | $25.01 | 5925 |
| 2022-11-02 | 49.05 | $25.25 | 624 |
| 2022-11-01 | 44.87 | $25.00 | 2700 |
| 2022-10-31 | 44.00 | $24.95 | 502 |
| 2022-10-28 | 43.66 | $24.93 | 6700 |
| 2022-10-27 | 44.55 | $25.00 | 7102 |
| 2022-10-26 | 44.55 | $25.00 | 20612 |
| 2022-10-25 | 44.55 | $25.00 | 4700 |
| 2022-10-24 | 43.85 | $24.95 | 150 |
| 2022-10-21 | 43.85 | $24.95 | 6100 |
| 2022-10-20 | 44.25 | $24.99 | 21412 |
| 2022-10-19 | 44.85 | $25.05 | 6423 |
| 2022-10-18 | 44.85 | $25.05 | 125 |
| 2022-10-17 | 44.85 | $25.05 | 800 |
| 2022-10-14 | 43.77 | $24.95 | 100 |
| 2022-10-13 | 43.77 | $24.95 | 7907 |
| 2022-10-12 | 47.27 | $25.37 | 800 |
| 2022-10-11 | 42.93 | $24.95 | 10100 |
| 2022-10-10 | 45.93 | $25.30 | 4130 |
| 2022-10-07 | 54.73 | $26.15 | 1814 |
| 2022-10-06 | 44.65 | $25.30 | 600 |
| 2022-10-05 | 44.76 | $25.31 | — |
| 2022-10-04 | 44.76 | $25.31 | 1003 |
| 2022-10-03 | 56.29 | $26.22 | 1100 |
| 2022-09-30 | 41.93 | $25.30 | — |
| 2022-09-29 | 41.93 | $25.30 | — |
| 2022-09-28 | 41.93 | $25.30 | 4126 |
| 2022-09-27 | 46.80 | $25.64 | 300 |
| 2022-09-26 | 57.67 | $26.22 | 300 |
| 2022-09-23 | 43.19 | $25.55 | — |
| 2022-09-22 | 43.19 | $25.55 | 3304 |
| 2022-09-21 | 43.19 | $25.55 | 600 |
| 2022-09-20 | 49.97 | $25.86 | — |
| 2022-09-19 | 49.97 | $25.86 | 11106 |
| 2022-09-16 | 46.03 | $25.70 | 1742 |
| 2022-09-15 | 51.85 | $25.94 | 200 |
| 2022-09-14 | 43.00 | $25.63 | 1200 |
| 2022-09-13 | 45.30 | $25.72 | 110 |
| 2022-09-12 | 44.99 | $25.71 | 1100 |
| 2022-09-09 | 43.46 | $25.66 | 1316 |
| 2022-09-08 | 45.13 | $25.73 | — |
| 2022-09-07 | 45.13 | $25.73 | — |
| 2022-09-06 | 45.13 | $25.73 | 1000 |
| 2022-09-02 | 41.57 | $25.60 | 2240 |
| 2022-09-01 | 47.15 | $25.85 | 1523 |
| 2022-08-31 | 54.05 | $26.10 | — |
| 2022-08-30 | 54.05 | $26.10 | — |
| 2022-08-29 | 54.05 | $26.10 | 601 |
| 2022-08-26 | 47.76 | $25.86 | 5600 |
| 2022-08-25 | 51.68 | $26.00 | — |
| 2022-08-24 | 51.68 | $26.00 | 300 |
| 2022-08-23 | 51.68 | $26.00 | 1700 |
| 2022-08-22 | 51.68 | $26.00 | 300 |
| 2022-08-19 | 49.26 | $25.90 | 1100 |
| 2022-08-18 | 49.26 | $25.90 | 108 |
| 2022-08-17 | 51.59 | $26.00 | 2100 |
| 2022-08-16 | 62.92 | $26.40 | 1100 |
| 2022-08-15 | 59.78 | $26.25 | — |
| 2022-08-12 | 59.78 | $26.25 | 403 |
| 2022-08-11 | 56.44 | $26.10 | 1100 |
| 2022-08-10 | 53.24 | $25.97 | 300 |
| 2022-08-09 | 53.24 | $25.97 | — |
| 2022-08-08 | 53.24 | $25.97 | — |
| 2022-08-05 | 53.24 | $25.97 | 200 |
| 2022-08-04 | 55.27 | $26.05 | 6200 |
| 2022-08-03 | 57.08 | $26.12 | 9300 |
| 2022-08-02 | 54.67 | $26.00 | 1030 |
| 2022-08-01 | 54.67 | $26.00 | 845 |
| 2022-07-29 | 54.67 | $26.00 | 4724 |
| 2022-07-28 | 56.96 | $26.10 | 1900 |
| 2022-07-27 | 48.80 | $25.70 | 400 |
| 2022-07-26 | 48.80 | $25.70 | 3000 |
| 2022-07-25 | 46.51 | $25.60 | 1009 |
| 2022-07-22 | 46.51 | $25.60 | 2500 |
| 2022-07-21 | 44.26 | $25.50 | — |
| 2022-07-20 | 44.26 | $25.50 | 600 |
| 2022-07-19 | 47.89 | $25.70 | — |
| 2022-07-18 | 47.89 | $25.70 | 1025 |
| 2022-07-15 | 43.72 | $25.50 | — |
| 2022-07-14 | 43.72 | $25.50 | — |
| 2022-07-13 | 43.72 | $25.50 | 3400 |
| 2022-07-12 | 48.74 | $25.80 | — |
| 2022-07-11 | 48.74 | $25.80 | 2100 |
| 2022-07-08 | 48.74 | $25.80 | 1429 |
| 2022-07-07 | 55.68 | $26.18 | — |
| 2022-07-06 | 55.68 | $26.18 | — |
| 2022-07-05 | 55.68 | $26.18 | 2600 |
| 2022-07-01 | 42.58 | $25.47 | — |
| 2022-06-30 | 42.58 | $25.47 | — |
| 2022-06-29 | 42.58 | $25.47 | 700 |
| 2022-06-28 | 45.86 | $25.67 | 1800 |
| 2022-06-27 | 42.05 | $25.49 | 131 |
| 2022-06-24 | 44.88 | $25.66 | — |
| 2022-06-23 | 44.88 | $25.66 | — |
| 2022-06-22 | 44.88 | $25.66 | 102 |
| 2022-06-21 | 46.30 | $25.75 | 2435 |
| 2022-06-17 | 45.20 | $25.69 | — |
| 2022-06-16 | 45.20 | $25.69 | 237 |
| 2022-06-15 | 46.05 | $25.75 | 915 |
| 2022-06-14 | 48.04 | $25.89 | — |
| 2022-06-13 | 48.04 | $25.89 | 4339 |
| 2022-06-10 | 52.60 | $26.20 | 3000 |
| 2022-06-09 | 52.46 | $26.19 | 402 |
| 2022-06-08 | 52.46 | $26.19 | 4001 |
| 2022-06-07 | 46.24 | $25.75 | 1000 |
| 2022-06-06 | 46.37 | $25.76 | 1701 |
| 2022-06-03 | 48.19 | $25.90 | 800 |
| 2022-06-02 | 49.50 | $26.00 | 930 |
| 2022-06-01 | 49.50 | $26.00 | 749 |
| 2022-05-31 | 49.50 | $26.00 | 1110 |
| 2022-05-27 | 46.36 | $25.75 | — |
| 2022-05-26 | 46.36 | $25.75 | 4117 |
| 2022-05-25 | 41.79 | $25.40 | 11433 |
| 2022-05-24 | 43.82 | $25.60 | 1605 |
| 2022-05-23 | 45.72 | $25.78 | 7300 |
| 2022-05-20 | 46.57 | $25.86 | 1100 |
| 2022-05-19 | 46.57 | $25.86 | 200 |
| 2022-05-18 | 50.72 | $26.25 | — |
| 2022-05-17 | 50.72 | $26.25 | 900 |
| 2022-05-16 | 48.60 | $26.05 | 2400 |
| 2022-05-13 | 48.49 | $26.04 | 618 |
| 2022-05-12 | 51.92 | $26.38 | 700 |
| 2022-05-11 | 48.35 | $26.03 | 1220 |
| 2022-05-10 | 53.42 | $26.50 | 900 |
| 2022-05-09 | 47.89 | $26.00 | 1100 |
| 2022-05-06 | 64.64 | $27.15 | 1310 |
| 2022-05-05 | 53.14 | $26.30 | 1800 |
| 2022-05-04 | 49.46 | $26.10 | 1000 |
| 2022-05-03 | 47.50 | $26.00 | 729 |
| 2022-05-02 | 49.32 | $26.10 | 2800 |
| 2022-04-29 | 52.76 | $26.28 | 500 |
| 2022-04-28 | 52.76 | $26.28 | 12700 |
| 2022-04-27 | 44.61 | $25.86 | 300 |
| 2022-04-26 | 47.19 | $26.00 | 2300 |
| 2022-04-25 | 46.98 | $25.99 | 1107 |
| 2022-04-22 | 46.18 | $25.95 | 734 |
| 2022-04-21 | 44.37 | $25.86 | 400 |
| 2022-04-20 | 46.69 | $26.00 | — |
| 2022-04-19 | 46.69 | $26.00 | 2400 |
| 2022-04-18 | 48.31 | $26.10 | 1332 |
| 2022-04-14 | 48.14 | $26.09 | 2100 |
| 2022-04-13 | 44.84 | $25.90 | 4635 |
| 2022-04-12 | 45.12 | $25.92 | 2000 |
| 2022-04-11 | 45.54 | $25.95 | — |
| 2022-04-08 | 45.54 | $25.95 | 1439 |
| 2022-04-07 | 50.43 | $26.30 | 3208 |
| 2022-04-06 | 52.10 | $26.41 | 3000 |
| 2022-04-05 | 49.20 | $26.21 | 8700 |
| 2022-04-04 | 48.30 | $26.15 | 2706 |
| 2022-04-01 | 46.04 | $26.00 | 2200 |
| 2022-03-31 | 47.35 | $26.10 | 4000 |
| 2022-03-30 | 46.49 | $26.04 | 4138 |
| 2022-03-29 | 46.61 | $26.05 | 1607 |
| 2022-03-28 | 45.80 | $25.99 | 136 |
| 2022-03-25 | 44.88 | $25.92 | 400 |
| 2022-03-24 | 43.97 | $25.85 | 6025 |
| 2022-03-23 | 46.57 | $26.10 | 4831 |
| 2022-03-22 | 45.34 | $26.00 | 6701 |
| 2022-03-21 | 45.54 | $26.02 | — |
| 2022-03-18 | 45.54 | $26.02 | 202 |
| 2022-03-17 | 47.71 | $26.25 | 2100 |
| 2022-03-16 | 47.71 | $26.25 | 6700 |
| 2022-03-15 | 45.04 | $25.99 | 2500 |
| 2022-03-14 | 44.10 | $25.90 | 8900 |
| 2022-03-11 | 44.26 | $25.92 | 5900 |
| 2022-03-10 | 45.11 | $26.03 | 1801 |
| 2022-03-09 | 44.18 | $25.93 | 1200 |
| 2022-03-08 | 42.13 | $25.71 | 1806 |
| 2022-03-07 | 40.81 | $25.57 | 3521 |
| 2022-03-04 | 45.44 | $26.23 | 1300 |
| 2022-03-03 | 39.73 | $25.65 | 4000 |
| 2022-03-02 | 38.14 | $25.50 | 2300 |
| 2022-03-01 | 45.79 | $26.50 | 500 |
| 2022-02-28 | 40.71 | $26.05 | 900 |
| 2022-02-25 | 38.64 | $25.88 | 1942 |
| 2022-02-24 | 42.90 | $26.39 | 1700 |
| 2022-02-23 | 35.78 | $25.85 | 3015 |
| 2022-02-22 | 35.86 | $25.86 | 2426 |
| 2022-02-18 | 39.04 | $26.25 | 1100 |
| 2022-02-17 | 37.83 | $26.16 | 436 |
| 2022-02-16 | 41.38 | $26.57 | 1300 |
| 2022-02-15 | 32.75 | $25.98 | 5411 |
| 2022-02-14 | 37.16 | $26.48 | 1400 |
| 2022-02-11 | 42.72 | $26.99 | 2043 |
| 2022-02-10 | 42.84 | $27.00 | 1100 |
| 2022-02-09 | 43.30 | $27.04 | 425 |
| 2022-02-08 | 43.16 | $27.03 | — |
| 2022-02-07 | 43.16 | $27.03 | 700 |
| 2022-02-04 | 48.41 | $27.50 | 2700 |
| 2022-02-03 | 48.41 | $27.50 | 7800 |
| 2022-02-02 | 46.01 | $27.31 | 629 |
| 2022-02-01 | 48.02 | $27.49 | 204 |
| 2022-01-31 | 51.08 | $27.75 | — |
| 2022-01-28 | 51.08 | $27.75 | 1300 |
| 2022-01-27 | 49.40 | $27.60 | 2518 |
| 2022-01-26 | 47.69 | $27.45 | — |
| 2022-01-25 | 47.69 | $27.45 | 4433 |
| 2022-01-24 | 54.80 | $28.09 | — |
| 2022-01-21 | 54.80 | $28.09 | 8400 |
| 2022-01-20 | 48.40 | $27.50 | 4503 |
| 2022-01-19 | 51.96 | $27.80 | 500 |
| 2022-01-18 | 48.36 | $27.50 | 744 |
| 2022-01-14 | 49.53 | $27.60 | 1715 |
| 2022-01-13 | 41.41 | $27.00 | 1100 |
| 2022-01-12 | 52.35 | $27.82 | — |
| 2022-01-11 | 52.35 | $27.82 | — |
| 2022-01-10 | 52.35 | $27.82 | 636 |
| 2022-01-07 | 46.10 | $27.40 | 2200 |
| 2022-01-06 | 55.09 | $27.95 | — |
| 2022-01-05 | 55.09 | $27.95 | — |
| 2022-01-04 | 55.09 | $27.95 | 4703 |
| 2022-01-03 | 47.97 | $27.50 | 1800 |
| 2021-12-31 | 43.22 | $27.25 | — |
| 2021-12-30 | 43.22 | $27.25 | 3534 |
| 2021-12-29 | 38.12 | $27.00 | 3502 |
| 2021-12-28 | 37.69 | $26.98 | 210 |
| 2021-12-27 | 34.93 | $26.85 | 2632 |
| 2021-12-23 | 35.86 | $26.93 | 949 |
| 2021-12-22 | 36.67 | $27.00 | 6621 |
| 2021-12-21 | 39.07 | $27.20 | — |
| 2021-12-20 | 39.07 | $27.20 | 1300 |
| 2021-12-17 | 39.66 | $27.25 | 3800 |
| 2021-12-16 | 40.46 | $27.32 | 2249 |
| 2021-12-15 | 39.63 | $27.27 | 2100 |
| 2021-12-14 | 46.84 | $27.85 | — |
| 2021-12-13 | 46.84 | $27.85 | — |
| 2021-12-10 | 46.84 | $27.85 | 3700 |
| 2021-12-09 | 46.41 | $27.82 | 12431 |
| 2021-12-08 | 51.60 | $28.21 | 2200 |
| 2021-12-07 | 52.16 | $28.25 | 7800 |
| 2021-12-06 | 48.96 | $28.01 | 300 |
| 2021-12-03 | 49.89 | $28.08 | 3314 |
| 2021-12-02 | 47.18 | $27.88 | 1000 |
| 2021-12-01 | 48.68 | $28.00 | 1908 |
| 2021-11-30 | 45.23 | $27.75 | 1137 |
| 2021-11-29 | 45.23 | $27.75 | 1700 |
| 2021-11-26 | 42.44 | $27.55 | 3432 |
| 2021-11-24 | 47.63 | $28.00 | 1100 |
| 2021-11-23 | 51.05 | $28.26 | — |
| 2021-11-22 | 51.05 | $28.26 | — |
| 2021-11-19 | 51.05 | $28.26 | 300 |
| 2021-11-18 | 54.55 | $28.53 | 600 |
| 2021-11-17 | 51.39 | $28.26 | 2200 |
| 2021-11-16 | 51.39 | $28.26 | 100 |
| 2021-11-15 | 48.77 | $28.04 | 800 |
| 2021-11-12 | 62.98 | $29.01 | 1000 |
| 2021-11-11 | 62.98 | $29.01 | — |
| 2021-11-10 | 62.98 | $29.01 | — |
| 2021-11-09 | 62.98 | $29.01 | 625 |
| 2021-11-08 | 66.22 | $29.21 | 8929 |
| 2021-11-05 | 57.88 | $28.40 | 1500 |
| 2021-11-04 | 61.44 | $28.60 | 200 |
| 2021-11-03 | 64.26 | $28.75 | 3022 |
| 2021-11-02 | 51.62 | $27.85 | 510 |
| 2021-11-01 | 49.75 | $27.75 | 1808 |
| 2021-10-29 | 51.65 | $27.85 | 600 |
| 2021-10-28 | 51.84 | $27.86 | — |
| 2021-10-27 | 51.84 | $27.86 | 200 |
| 2021-10-26 | 50.03 | $27.75 | 1110 |
| 2021-10-25 | 53.50 | $27.95 | 400 |
| 2021-10-22 | 50.22 | $27.75 | 724 |
| 2021-10-21 | 54.81 | $28.00 | 1100 |
| 2021-10-20 | 50.51 | $27.75 | 1532 |
| 2021-10-19 | 50.51 | $27.75 | 1500 |
| 2021-10-18 | 44.41 | $27.43 | 1525 |
| 2021-10-15 | 41.85 | $27.31 | 1700 |
| 2021-10-14 | 47.76 | $27.65 | — |
| 2021-10-13 | 47.76 | $27.65 | 1900 |
| 2021-10-12 | 53.81 | $27.95 | 6333 |
| 2021-10-11 | 48.67 | $27.70 | — |
| 2021-10-08 | 48.67 | $27.70 | 2500 |
| 2021-10-07 | 52.47 | $27.88 | — |
| 2021-10-06 | 52.47 | $27.88 | 125 |
| 2021-10-05 | 53.30 | $27.92 | — |
| 2021-10-04 | 53.30 | $27.92 | 800 |
| 2021-10-01 | 48.29 | $27.65 | 1010 |
| 2021-09-30 | 49.99 | $27.74 | 400 |
| 2021-09-29 | 46.40 | $27.56 | 403 |
| 2021-09-28 | 46.76 | $27.58 | 800 |
| 2021-09-27 | 51.82 | $27.85 | 500 |
| 2021-09-24 | 46.75 | $27.60 | 707 |
| 2021-09-23 | 50.38 | $27.78 | — |
| 2021-09-22 | 50.38 | $27.78 | 2920 |
| 2021-09-21 | 46.64 | $27.60 | 1500 |
| 2021-09-20 | 49.60 | $27.75 | 4900 |
| 2021-09-17 | 51.67 | $27.85 | 203 |
| 2021-09-16 | 53.81 | $27.95 | 1300 |
| 2021-09-15 | 49.87 | $27.75 | 3100 |
| 2021-09-14 | 54.27 | $27.95 | 2700 |
| 2021-09-13 | 54.27 | $27.95 | 504 |
| 2021-09-10 | 54.27 | $27.95 | 1307 |
| 2021-09-09 | 54.27 | $27.95 | 1100 |
| 2021-09-08 | 54.27 | $27.95 | 1000 |
| 2021-09-07 | 49.05 | $27.65 | — |
| 2021-09-03 | 49.05 | $27.65 | — |
| 2021-09-02 | 49.05 | $27.65 | 1900 |
| 2021-09-01 | 46.43 | $27.50 | 1705 |
| 2021-08-31 | 46.74 | $27.52 | — |
| 2021-08-30 | 46.74 | $27.52 | 400 |
| 2021-08-27 | 46.87 | $27.53 | 1127 |
| 2021-08-26 | 52.67 | $27.92 | — |
| 2021-08-25 | 52.67 | $27.92 | — |
| 2021-08-24 | 52.67 | $27.92 | 4500 |
| 2021-08-23 | 49.80 | $27.71 | — |
| 2021-08-20 | 49.80 | $27.71 | 3333 |
| 2021-08-19 | 49.14 | $27.66 | — |
| 2021-08-18 | 49.14 | $27.66 | 3300 |
| 2021-08-17 | 53.46 | $28.00 | 6800 |
| 2021-08-16 | 67.80 | $28.86 | 1033 |
| 2021-08-13 | 52.86 | $27.79 | 1633 |
| 2021-08-12 | 60.03 | $28.08 | 600 |
| 2021-08-11 | 61.96 | $28.15 | 2141 |
| 2021-08-10 | 61.11 | $28.10 | 1000 |
| 2021-08-09 | 57.51 | $27.90 | 900 |
| 2021-08-06 | 65.90 | $28.19 | 900 |
| 2021-08-05 | 66.86 | $28.22 | 800 |
| 2021-08-04 | 58.92 | $27.80 | 400 |
| 2021-08-03 | 77.94 | $28.25 | 2600 |
| 2021-08-02 | 73.41 | $28.00 | 4811 |
| 2021-07-30 | 56.38 | $27.50 | 100 |
| 2021-07-29 | 56.38 | $27.50 | 2800 |
| 2021-07-28 | 59.12 | $27.54 | 1200 |
| 2021-07-27 | 63.50 | $27.60 | 700 |
| 2021-07-26 | 71.95 | $27.70 | 541 |
| 2021-07-23 | 70.85 | $27.67 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.04
2026-07-21
Close Price
$24.97
Vol: 7843
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -37.04 | $24.97 | 7843 |
| 2026-07-20 | -57.14 | $24.87 | 912 |
| 2026-07-17 | -67.86 | $24.84 | 5 |
| 2026-07-16 | -67.86 | $24.84 | 1 |
| 2026-07-15 | -57.58 | $24.84 | 0 |
| 2026-07-14 | -55.88 | $24.84 | 820 |
| 2026-07-13 | -38.24 | $24.90 | 994 |
| 2026-07-10 | -6.52 | $25.00 | 800 |
| 2026-07-09 | -5.88 | $25.00 | 0 |
| 2026-07-08 | -5.88 | $25.00 | 1400 |
| 2026-07-07 | -37.25 | $24.84 | 2500 |
| 2026-07-06 | -26.42 | $24.89 | 1320 |
| 2026-07-02 | 0.00 | $25.03 | 2021 |
| 2026-07-01 | -23.91 | $24.85 | 0 |
| 2026-06-30 | -23.91 | $24.85 | 1600 |
| 2026-06-29 | -17.39 | $24.88 | 1785 |
| 2026-06-26 | -4.35 | $24.94 | 26 |
| 2026-06-25 | -4.35 | $24.94 | 1000 |
| 2026-06-24 | -4.35 | $24.94 | 1632 |
| 2026-06-23 | -19.57 | $24.87 | 924 |
| 2026-06-22 | -45.65 | $24.75 | 65 |
| 2026-06-18 | -45.65 | $24.75 | 2 |
| 2026-06-17 | -45.65 | $24.75 | 1700 |
| 2026-06-16 | -46.81 | $24.75 | 2935 |
| 2026-06-15 | -2.13 | $24.96 | 3900 |
| 2026-06-12 | -51.06 | $24.73 | 612 |
| 2026-06-11 | -72.00 | $24.71 | 1218 |
| 2026-06-10 | -96.00 | $24.53 | 600 |
| 2026-06-09 | -97.33 | $24.52 | 1311 |
| 2026-06-08 | -86.67 | $24.60 | 1100 |
| 2026-06-05 | -100.00 | $24.50 | 838 |
| 2026-06-04 | -68.92 | $24.74 | 746 |
| 2026-06-03 | -59.46 | $24.81 | 803 |
| 2026-06-02 | -77.03 | $24.68 | 415 |
| 2026-06-01 | -75.68 | $24.69 | 1300 |
| 2026-05-29 | -62.16 | $24.79 | 2643 |
| 2026-05-28 | -58.11 | $24.82 | 104 |
| 2026-05-27 | -58.11 | $24.82 | 900 |
| 2026-05-26 | -58.11 | $24.82 | 214 |
| 2026-05-22 | -71.62 | $24.72 | 1100 |
| 2026-05-21 | -58.11 | $24.82 | 114 |
| 2026-05-20 | -56.76 | $24.83 | 5319 |
| 2026-05-19 | -74.55 | $24.84 | 1349 |
| 2026-05-18 | -54.55 | $24.95 | 2041 |
| 2026-05-15 | -83.64 | $24.79 | 615 |
| 2026-05-14 | -2.78 | $25.24 | 400 |
| 2026-05-13 | -46.67 | $25.05 | 1015 |
| 2026-05-12 | -3.33 | $25.18 | 1200 |
| 2026-05-11 | -45.16 | $25.05 | 6209 |
| 2026-05-08 | -60.00 | $24.98 | 1203 |
| 2026-05-07 | -62.86 | $24.97 | 4600 |
| 2026-05-06 | -50.00 | $24.97 | 1200 |
| 2026-05-05 | -25.00 | $25.08 | 2400 |
| 2026-05-04 | -65.91 | $24.90 | 2279 |
| 2026-05-01 | -47.06 | $24.95 | 1730 |
| 2026-04-30 | -37.25 | $25.00 | 1300 |
| 2026-04-29 | -50.98 | $24.93 | 1952 |
| 2026-04-28 | -37.25 | $25.00 | 1700 |
| 2026-04-27 | 0.00 | $25.18 | 863 |
| 2026-04-24 | -12.77 | $25.09 | 1946 |
| 2026-04-23 | -38.89 | $25.01 | 1241 |
| 2026-04-22 | -39.29 | $25.02 | 2325 |
| 2026-04-21 | -40.35 | $25.02 | 416 |
| 2026-04-20 | -17.54 | $25.15 | 526 |
| 2026-04-17 | -59.65 | $24.91 | 655 |
| 2026-04-16 | -47.37 | $24.98 | 1 |
| 2026-04-15 | -47.37 | $24.98 | 651 |
| 2026-04-14 | -19.30 | $25.14 | 3106 |
| 2026-04-13 | -71.93 | $24.84 | 2800 |
| 2026-04-10 | -70.18 | $24.85 | 0 |
| 2026-04-09 | -70.18 | $24.85 | 809 |
| 2026-04-08 | -45.61 | $24.99 | 2011 |
| 2026-04-07 | -78.95 | $24.80 | 2001 |
| 2026-04-06 | -87.72 | $24.75 | 6500 |
| 2026-04-02 | -100.00 | $24.83 | 2464 |
| 2026-04-01 | -100.00 | $24.90 | 600 |
| 2026-03-31 | -71.43 | $25.00 | 202 |
| 2026-03-30 | -74.36 | $25.00 | 1504 |
| 2026-03-27 | -89.80 | $24.95 | 3640 |
| 2026-03-26 | -36.00 | $25.22 | 323 |
| 2026-03-25 | -36.00 | $25.22 | 700 |
| 2026-03-24 | -30.00 | $25.25 | 3 |
| 2026-03-23 | -30.00 | $25.25 | 3 |
| 2026-03-20 | -30.00 | $25.25 | 3 |
| 2026-03-19 | -30.00 | $25.25 | 1300 |
| 2026-03-18 | -76.00 | $25.02 | 106 |
| 2026-03-17 | -100.00 | $24.90 | 2828 |
| 2026-03-16 | -100.00 | $24.90 | 2000 |
| 2026-03-13 | -84.00 | $24.98 | 1247 |
| 2026-03-12 | -40.00 | $25.20 | 155 |
| 2026-03-11 | -40.00 | $25.20 | 200 |
| 2026-03-10 | -64.00 | $25.08 | 606 |
| 2026-03-09 | -52.70 | $25.01 | 700 |
| 2026-03-06 | -25.61 | $25.19 | 73 |
| 2026-03-05 | -25.61 | $25.19 | 56 |
| 2026-03-04 | -25.61 | $25.19 | 227 |
| 2026-03-03 | -30.49 | $25.15 | 945 |
| 2026-03-02 | -36.59 | $25.10 | 400 |
| 2026-02-27 | 0.00 | $25.40 | 300 |
| 2026-02-26 | -48.78 | $25.00 | 1006 |
| 2026-02-25 | -60.47 | $24.92 | 507 |
| 2026-02-24 | -24.42 | $25.23 | 20 |
| 2026-02-23 | -24.42 | $25.23 | 707 |
| 2026-02-20 | -12.79 | $25.33 | 800 |
| 2026-02-19 | -62.79 | $24.90 | 909 |
| 2026-02-18 | -46.51 | $25.04 | 900 |
| 2026-02-17 | -51.16 | $25.00 | 1400 |
| 2026-02-13 | -19.77 | $25.27 | 2405 |
| 2026-02-12 | -16.28 | $25.30 | 6300 |
| 2026-02-11 | -48.84 | $25.02 | 200 |
| 2026-02-10 | -50.00 | $25.01 | 242 |
| 2026-02-09 | -62.79 | $24.90 | 4500 |
| 2026-02-06 | -74.42 | $24.80 | 15430 |
| 2026-02-05 | -28.81 | $25.27 | 800 |
| 2026-02-04 | -8.47 | $25.39 | 1608 |
| 2026-02-03 | -64.41 | $25.06 | 200 |
| 2026-02-02 | -32.79 | $25.24 | 1808 |
| 2026-01-30 | -8.20 | $25.39 | 10 |
| 2026-01-29 | -8.20 | $25.39 | 1408 |
| 2026-01-28 | 0.00 | $25.44 | 407 |
| 2026-01-27 | -4.26 | $25.20 | 300 |
| 2026-01-26 | -68.09 | $24.90 | 3 |
| 2026-01-23 | -68.09 | $24.90 | 409 |
| 2026-01-22 | -17.02 | $25.14 | 2218 |
| 2026-01-21 | -41.86 | $25.00 | 2500 |
| 2026-01-20 | -58.14 | $24.93 | 3146 |
| 2026-01-16 | -46.81 | $24.96 | 1013 |
| 2026-01-15 | -38.30 | $25.00 | 214 |
| 2026-01-14 | -24.66 | $25.00 | 1114 |
| 2026-01-13 | -24.66 | $25.00 | 700 |
| 2026-01-12 | -21.13 | $25.01 | 1107 |
| 2026-01-09 | -29.58 | $24.95 | 606 |
| 2026-01-08 | -39.44 | $24.88 | 1305 |
| 2026-01-07 | -51.69 | $24.88 | 1234 |
| 2026-01-06 | -51.69 | $24.88 | 2628 |
| 2026-01-05 | -55.06 | $24.85 | 2700 |
| 2026-01-02 | -49.44 | $24.90 | 849 |
| 2025-12-31 | -41.49 | $25.00 | 600 |
| 2025-12-30 | -62.77 | $24.80 | 410 |
| 2025-12-29 | -65.31 | $24.75 | 2500 |
| 2025-12-26 | -31.63 | $25.08 | 236 |
| 2025-12-24 | -56.14 | $24.75 | 1300 |
| 2025-12-23 | -28.95 | $25.06 | 1023 |
| 2025-12-22 | -23.74 | $25.06 | 1028 |
| 2025-12-19 | -46.04 | $24.75 | 254 |
| 2025-12-18 | -46.04 | $24.75 | 1019 |
| 2025-12-17 | -46.04 | $24.75 | 828 |
| 2025-12-16 | -48.90 | $24.50 | 3400 |
| 2025-12-15 | -47.80 | $24.52 | 2000 |
| 2025-12-12 | -47.25 | $24.53 | 10200 |
| 2025-12-11 | -39.56 | $24.67 | 1300 |
| 2025-12-10 | -28.02 | $24.88 | 200 |
| 2025-12-09 | -21.43 | $25.00 | 1100 |
| 2025-12-08 | -22.53 | $24.98 | 6700 |
| 2025-12-05 | -21.43 | $25.00 | 2700 |
| 2025-12-04 | -21.43 | $25.00 | 1455 |
| 2025-12-03 | -21.43 | $25.00 | 2400 |
| 2025-12-02 | -39.33 | $24.65 | 4100 |
| 2025-12-01 | -52.25 | $24.42 | 1200 |
| 2025-11-28 | -45.51 | $24.54 | 200 |
| 2025-11-26 | -56.18 | $24.35 | 8831 |
| 2025-11-25 | -49.44 | $24.47 | 500 |
| 2025-11-24 | -61.80 | $24.25 | 1700 |
| 2025-11-21 | -53.89 | $24.40 | 600 |
| 2025-11-20 | -56.11 | $24.36 | 1600 |
| 2025-11-19 | -47.22 | $24.52 | 900 |
| 2025-11-18 | -68.89 | $24.13 | 2846 |
| 2025-11-17 | -82.19 | $24.79 | 509 |
| 2025-11-14 | -94.52 | $24.70 | 8211 |
| 2025-11-13 | -9.59 | $25.32 | 733 |
| 2025-11-12 | -5.48 | $25.35 | 806 |
| 2025-11-11 | -53.42 | $25.00 | 1400 |
| 2025-11-10 | -32.88 | $25.15 | 524 |
| 2025-11-07 | -34.25 | $25.14 | 3000 |
| 2025-11-06 | -64.38 | $24.92 | 2602 |
| 2025-11-05 | -64.38 | $24.92 | 3402 |
| 2025-11-04 | -65.75 | $24.91 | 1 |
| 2025-11-03 | -65.75 | $24.91 | 1600 |
| 2025-10-31 | -60.27 | $24.95 | 4206 |
| 2025-10-30 | -43.06 | $25.08 | 207 |
| 2025-10-29 | -58.33 | $24.97 | 1400 |
| 2025-10-28 | -81.94 | $24.80 | 1327 |
| 2025-10-27 | -11.11 | $25.31 | 1541 |
| 2025-10-24 | -61.11 | $24.95 | 2300 |
| 2025-10-23 | -54.17 | $25.00 | 1173 |
| 2025-10-22 | -55.56 | $24.99 | 2837 |
| 2025-10-21 | -47.22 | $25.05 | 5700 |
| 2025-10-20 | -39.44 | $25.10 | 2111 |
| 2025-10-17 | -61.11 | $24.95 | 1031 |
| 2025-10-16 | -61.64 | $24.95 | 4493 |
| 2025-10-15 | -45.71 | $25.08 | 400 |
| 2025-10-14 | -50.00 | $25.05 | 2 |
| 2025-10-13 | -50.00 | $25.05 | 406 |
| 2025-10-10 | -52.11 | $25.03 | 8245 |
| 2025-10-09 | -28.17 | $25.20 | 455 |
| 2025-10-08 | -28.17 | $25.20 | 455 |
| 2025-10-07 | -19.72 | $25.26 | 600 |
| 2025-10-06 | -32.39 | $25.17 | 114 |
| 2025-10-03 | -19.72 | $25.26 | 300 |
| 2025-10-02 | -2.82 | $25.38 | 1 |
| 2025-10-01 | -2.82 | $25.38 | 604 |
| 2025-09-30 | -2.82 | $25.38 | 604 |
| 2025-09-29 | -42.25 | $25.10 | 709 |
| 2025-09-26 | -39.44 | $25.12 | 2000 |
| 2025-09-25 | -18.31 | $25.27 | 1212 |
| 2025-09-24 | -42.25 | $25.10 | 200 |
| 2025-09-23 | -63.38 | $24.95 | 2443 |
| 2025-09-22 | -1.41 | $25.39 | 2700 |
| 2025-09-19 | 0.00 | $25.40 | 6336 |
| 2025-09-18 | -8.57 | $24.97 | 16288 |
| 2025-09-17 | -14.29 | $24.95 | 11600 |
| 2025-09-16 | -62.86 | $24.78 | 2543 |
| 2025-09-15 | -42.86 | $24.85 | 5471 |
| 2025-09-12 | -74.29 | $24.74 | 2900 |
| 2025-09-11 | -60.00 | $24.79 | 414 |
| 2025-09-10 | -71.43 | $24.75 | 7428 |
| 2025-09-09 | -45.95 | $24.85 | 7420 |
| 2025-09-08 | -24.32 | $24.93 | 5600 |
| 2025-09-05 | -16.22 | $24.96 | 602 |
| 2025-09-04 | -18.92 | $24.95 | 4375 |
| 2025-09-03 | -24.32 | $24.93 | 600 |
| 2025-09-02 | -27.03 | $24.92 | 375 |
| 2025-08-29 | -10.81 | $24.98 | 200 |
| 2025-08-28 | -50.00 | $24.88 | 250 |
| 2025-08-27 | -50.00 | $24.88 | 300 |
| 2025-08-26 | -50.00 | $24.88 | 2435 |
| 2025-08-25 | -45.65 | $24.90 | 448 |
| 2025-08-22 | -90.38 | $24.70 | 10800 |
| 2025-08-21 | -32.69 | $25.00 | 5418 |
| 2025-08-20 | -32.69 | $25.00 | 8400 |
| 2025-08-19 | -82.35 | $24.79 | 2810 |
| 2025-08-18 | -94.12 | $24.73 | 1523 |
| 2025-08-15 | -100.00 | $24.75 | 3200 |
| 2025-08-14 | -55.56 | $24.96 | 1046 |
| 2025-08-13 | -55.56 | $24.96 | 1115 |
| 2025-08-12 | -42.22 | $25.02 | 500 |
| 2025-08-11 | -31.34 | $25.00 | 803 |
| 2025-08-08 | -62.69 | $24.79 | — |
| 2025-08-07 | -62.69 | $24.79 | 800 |
| 2025-08-06 | -53.73 | $24.85 | 415 |
| 2025-08-05 | -63.38 | $24.76 | 933 |
| 2025-08-04 | -28.77 | $25.00 | 126 |
| 2025-08-01 | -56.16 | $24.80 | 2036 |
| 2025-07-31 | -22.92 | $24.99 | 700 |
| 2025-07-30 | -21.88 | $25.00 | 1206 |
| 2025-07-29 | -21.88 | $25.00 | 503 |
| 2025-07-28 | -4.17 | $25.17 | — |
| 2025-07-25 | -4.17 | $25.17 | 900 |
| 2025-07-24 | -4.81 | $25.16 | 200 |
| 2025-07-23 | -4.72 | $25.16 | 3904 |
| 2025-07-22 | 0.00 | $25.10 | 5400 |
| 2025-07-21 | -27.47 | $24.81 | 1200 |
| 2025-07-18 | -1.10 | $25.05 | 2636 |
| 2025-07-17 | -16.67 | $24.90 | 1300 |
| 2025-07-16 | -27.78 | $24.80 | 5010 |
| 2025-07-15 | -41.38 | $24.60 | 2229 |
| 2025-07-14 | 0.00 | $24.96 | 7809 |
| 2025-07-11 | -44.19 | $24.57 | 400 |
| 2025-07-10 | -29.07 | $24.70 | 1211 |
| 2025-07-09 | -52.33 | $24.50 | — |
| 2025-07-08 | -52.33 | $24.50 | 1000 |
| 2025-07-07 | -46.15 | $24.53 | 1105 |
| 2025-07-03 | -75.82 | $24.26 | 2211 |
| 2025-07-02 | -49.45 | $24.50 | 1503 |
| 2025-07-01 | 0.00 | $24.95 | — |
| 2025-06-30 | 0.00 | $24.95 | 3600 |
| 2025-06-27 | -67.78 | $24.33 | 203 |
| 2025-06-26 | -82.80 | $24.20 | 900 |
| 2025-06-25 | -75.27 | $24.27 | 1211 |
| 2025-06-24 | -82.47 | $24.17 | 300 |
| 2025-06-23 | -74.23 | $24.25 | 527 |
| 2025-06-20 | -72.16 | $24.27 | 1200 |
| 2025-06-18 | -68.04 | $24.31 | — |
| 2025-06-17 | -68.04 | $24.31 | 4300 |
| 2025-06-16 | -87.13 | $24.09 | 305 |
| 2025-06-13 | -19.42 | $24.70 | 1313 |
| 2025-06-12 | -32.37 | $24.52 | — |
| 2025-06-11 | -32.37 | $24.52 | — |
| 2025-06-10 | -31.65 | $24.53 | 1411 |
| 2025-06-09 | -23.02 | $24.65 | 1000 |
| 2025-06-06 | -52.52 | $24.24 | 2201 |
| 2025-06-05 | -26.62 | $24.60 | 304 |
| 2025-06-04 | -7.19 | $24.87 | 700 |
| 2025-06-03 | -32.37 | $24.52 | 104 |
| 2025-06-02 | -25.90 | $24.61 | 2000 |
| 2025-05-30 | -21.58 | $24.67 | 126 |
| 2025-05-29 | -15.83 | $24.75 | 728 |
| 2025-05-28 | 0.00 | $24.94 | 1500 |
| 2025-05-27 | -28.16 | $24.32 | 300 |
| 2025-05-23 | -39.81 | $24.20 | 125 |
| 2025-05-22 | -39.81 | $24.20 | 232 |
| 2025-05-21 | -59.22 | $24.00 | — |
| 2025-05-20 | -53.10 | $24.01 | 1249 |
| 2025-05-19 | -42.48 | $23.96 | 300 |
| 2025-05-16 | -39.87 | $24.00 | 2334 |
| 2025-05-15 | -39.87 | $24.00 | 9128 |
| 2025-05-14 | -12.16 | $24.38 | 800 |
| 2025-05-13 | -7.43 | $24.45 | 2000 |
| 2025-05-12 | -4.61 | $24.53 | 1826 |
| 2025-05-09 | -31.98 | $24.25 | — |
| 2025-05-08 | -31.98 | $24.25 | 2131 |
| 2025-05-07 | -51.74 | $23.91 | — |
| 2025-05-06 | -51.74 | $23.91 | 200 |
| 2025-05-05 | -32.56 | $24.24 | 2200 |
| 2025-05-02 | -54.96 | $24.17 | — |
| 2025-05-01 | -54.96 | $24.17 | 1327 |
| 2025-04-30 | -67.77 | $23.86 | 1000 |
| 2025-04-29 | -61.98 | $24.00 | — |
| 2025-04-28 | -61.98 | $24.00 | 2100 |
| 2025-04-25 | -72.73 | $23.74 | — |
| 2025-04-24 | -72.73 | $23.74 | 918 |
| 2025-04-23 | -72.31 | $23.75 | 5118 |
| 2025-04-22 | -85.54 | $23.43 | 3039 |
| 2025-04-21 | -85.53 | $23.49 | 2532 |
| 2025-04-17 | -74.04 | $23.76 | 1300 |
| 2025-04-16 | -60.85 | $24.07 | 912 |
| 2025-04-15 | -63.83 | $24.00 | — |
| 2025-04-14 | -63.83 | $24.00 | 1300 |
| 2025-04-11 | -76.60 | $23.70 | 38900 |
| 2025-04-10 | -65.22 | $24.00 | 52813 |
| 2025-04-09 | -96.59 | $23.80 | 3200 |
| 2025-04-08 | -73.01 | $24.31 | 1100 |
| 2025-04-07 | -90.18 | $24.03 | 2300 |
| 2025-04-04 | 0.00 | $25.50 | 4033 |
| 2025-04-03 | -100.00 | $24.50 | 400 |
| 2025-04-02 | -70.91 | $24.71 | — |
| 2025-04-01 | -70.91 | $24.71 | 2620 |
| 2025-03-31 | -16.95 | $25.00 | 200 |
| 2025-03-28 | -38.33 | $24.87 | — |
| 2025-03-27 | -32.86 | $24.87 | 434 |
| 2025-03-26 | -55.71 | $24.71 | 200 |
| 2025-03-25 | -52.86 | $24.73 | 310 |
| 2025-03-24 | -41.43 | $24.81 | 3200 |
| 2025-03-21 | -57.14 | $24.70 | — |
| 2025-03-20 | -57.14 | $24.70 | 822 |
| 2025-03-19 | -42.86 | $24.80 | 1000 |
| 2025-03-18 | -45.71 | $24.78 | — |
| 2025-03-17 | -45.71 | $24.78 | — |
| 2025-03-14 | -45.71 | $24.78 | 214 |
| 2025-03-13 | -51.43 | $24.74 | — |
| 2025-03-12 | -51.43 | $24.74 | 1006 |
| 2025-03-11 | -20.45 | $25.10 | 300 |
| 2025-03-10 | -43.18 | $24.90 | 645 |
| 2025-03-07 | -40.91 | $24.92 | 400 |
| 2025-03-06 | -32.95 | $24.99 | 1400 |
| 2025-03-05 | -81.82 | $24.56 | 500 |
| 2025-03-04 | -87.50 | $24.51 | 300 |
| 2025-03-03 | -65.91 | $24.70 | 2200 |
| 2025-02-28 | -94.32 | $24.45 | 6000 |
| 2025-02-27 | -82.95 | $24.55 | 1100 |
| 2025-02-26 | -82.95 | $24.55 | 2906 |
| 2025-02-25 | -40.91 | $24.92 | — |
| 2025-02-24 | -40.91 | $24.92 | 3445 |
| 2025-02-21 | -67.44 | $24.82 | 700 |
| 2025-02-20 | -76.97 | $24.55 | 1800 |
| 2025-02-19 | -70.39 | $24.65 | 1500 |
| 2025-02-18 | -66.67 | $24.62 | 905 |
| 2025-02-14 | -69.70 | $24.57 | 2128 |
| 2025-02-13 | -54.55 | $24.82 | 800 |
| 2025-02-12 | -56.36 | $24.79 | 817 |
| 2025-02-11 | -66.67 | $24.62 | 3400 |
| 2025-02-10 | -61.82 | $24.70 | 706 |
| 2025-02-07 | -68.48 | $24.59 | 2300 |
| 2025-02-06 | -43.64 | $25.00 | — |
| 2025-02-05 | -43.64 | $25.00 | 811 |
| 2025-02-04 | -54.55 | $24.82 | 1200 |
| 2025-02-03 | -32.74 | $25.20 | 1500 |
| 2025-01-31 | -38.10 | $25.11 | 1844 |
| 2025-01-30 | -66.07 | $24.64 | 538 |
| 2025-01-29 | -58.93 | $24.76 | — |
| 2025-01-28 | -58.93 | $24.76 | 4600 |
| 2025-01-27 | -39.29 | $25.09 | 200 |
| 2025-01-24 | -62.50 | $24.70 | 2731 |
| 2025-01-23 | -1.79 | $25.72 | 4423 |
| 2025-01-22 | -33.33 | $25.19 | 6000 |
| 2025-01-21 | -54.71 | $24.82 | 2700 |
| 2025-01-17 | -45.29 | $24.98 | 8300 |
| 2025-01-16 | -76.47 | $24.45 | 4646 |
| 2025-01-15 | -26.47 | $25.30 | 1100 |
| 2025-01-14 | -47.06 | $24.95 | 2300 |
| 2025-01-13 | -41.18 | $25.05 | 1828 |
| 2025-01-10 | -29.41 | $25.25 | — |
| 2025-01-08 | -29.41 | $25.25 | 2600 |
| 2025-01-07 | -38.24 | $25.10 | 710 |
| 2025-01-06 | -38.24 | $25.10 | 2104 |
| 2025-01-03 | -10.00 | $25.58 | 1400 |
| 2025-01-02 | -23.85 | $25.04 | 1404 |
| 2024-12-31 | -31.65 | $25.00 | 1020 |
| 2024-12-30 | -38.85 | $24.90 | 126 |
| 2024-12-27 | -60.43 | $24.60 | — |
| 2024-12-26 | -60.43 | $24.60 | — |
| 2024-12-24 | -60.43 | $24.60 | — |
| 2024-12-23 | -60.43 | $24.60 | — |
| 2024-12-20 | -60.43 | $24.60 | 1047 |
| 2024-12-19 | -64.75 | $24.54 | 300 |
| 2024-12-18 | -57.14 | $24.88 | — |
| 2024-12-17 | -58.16 | $24.87 | 2601 |
| 2024-12-16 | -57.14 | $24.88 | 936 |
| 2024-12-13 | -26.53 | $25.18 | 500 |
| 2024-12-12 | -62.24 | $24.83 | 400 |
| 2024-12-11 | -40.82 | $25.04 | 400 |
| 2024-12-10 | -41.84 | $25.03 | — |
| 2024-12-09 | -41.84 | $25.03 | 128 |
| 2024-12-06 | -13.27 | $25.31 | — |
| 2024-12-05 | -13.27 | $25.31 | — |
| 2024-12-04 | -18.27 | $25.31 | 327 |
| 2024-12-03 | -24.04 | $25.25 | 7316 |
| 2024-12-02 | -45.80 | $24.90 | 1400 |
| 2024-11-29 | -41.98 | $24.95 | 400 |
| 2024-11-27 | -41.98 | $24.95 | 4436 |
| 2024-11-26 | -61.07 | $24.70 | 2300 |
| 2024-11-25 | -41.98 | $24.95 | 544 |
| 2024-11-22 | -35.88 | $25.03 | 1500 |
| 2024-11-21 | -44.27 | $24.92 | 1537 |
| 2024-11-20 | -41.98 | $24.95 | 6541 |
| 2024-11-19 | -45.80 | $24.90 | 1910 |
| 2024-11-18 | -22.90 | $25.20 | 2200 |
| 2024-11-15 | -25.19 | $25.17 | 1201 |
| 2024-11-14 | -15.27 | $25.30 | 9311 |
| 2024-11-13 | -32.06 | $25.08 | 1500 |
| 2024-11-12 | -30.53 | $25.10 | 626 |
| 2024-11-11 | -32.82 | $25.07 | 2400 |
| 2024-11-08 | -38.17 | $25.00 | 700 |
| 2024-11-07 | -24.43 | $25.18 | 900 |
| 2024-11-06 | -45.80 | $24.90 | 4821 |
| 2024-11-05 | -71.96 | $24.49 | 1747 |
| 2024-11-04 | -52.34 | $24.70 | 2332 |
| 2024-11-01 | -76.42 | $24.45 | 1115 |
| 2024-10-31 | -100.00 | $24.20 | 2716 |
| 2024-10-30 | -83.81 | $24.40 | 3218 |
| 2024-10-29 | -76.19 | $24.48 | 2700 |
| 2024-10-28 | -40.00 | $24.86 | 236 |
| 2024-10-25 | -30.63 | $25.00 | 2600 |
| 2024-10-24 | -70.54 | $24.55 | 9200 |
| 2024-10-23 | -73.68 | $24.50 | 1212 |
| 2024-10-22 | -83.90 | $24.39 | 3940 |
| 2024-10-21 | -75.00 | $24.55 | 813 |
| 2024-10-18 | -44.52 | $24.95 | — |
| 2024-10-17 | -40.63 | $24.95 | 218 |
| 2024-10-16 | -42.50 | $24.92 | 7807 |
| 2024-10-15 | -54.00 | $24.52 | 505 |
| 2024-10-14 | -52.38 | $24.50 | 2404 |
| 2024-10-11 | -46.19 | $24.63 | 2337 |
| 2024-10-10 | -28.57 | $25.00 | 1000 |
| 2024-10-09 | -28.10 | $25.01 | 6700 |
| 2024-10-08 | -33.19 | $24.85 | 1800 |
| 2024-10-07 | -26.11 | $25.01 | 1000 |
| 2024-10-04 | -14.16 | $25.28 | 300 |
| 2024-10-03 | -18.58 | $25.18 | 1221 |
| 2024-10-02 | -26.55 | $25.00 | 404 |
| 2024-10-01 | -23.89 | $25.06 | 2849 |
| 2024-09-30 | -11.50 | $25.34 | 2603 |
| 2024-09-27 | -61.06 | $24.22 | — |
| 2024-09-26 | -61.06 | $24.22 | 1429 |
| 2024-09-25 | -22.12 | $25.10 | 2200 |
| 2024-09-24 | -16.37 | $25.23 | 6700 |
| 2024-09-23 | -14.36 | $24.74 | 2603 |
| 2024-09-20 | -14.29 | $24.74 | 2022 |
| 2024-09-19 | -22.16 | $24.59 | 2300 |
| 2024-09-18 | -25.00 | $24.38 | 4900 |
| 2024-09-17 | -50.40 | $23.75 | 2200 |
| 2024-09-16 | -41.94 | $23.96 | 402 |
| 2024-09-13 | -45.61 | $23.70 | — |
| 2024-09-12 | -45.61 | $23.70 | 1000 |
| 2024-09-11 | -58.25 | $23.34 | 700 |
| 2024-09-10 | -35.44 | $23.99 | 600 |
| 2024-09-09 | -30.53 | $24.13 | 1728 |
| 2024-09-06 | -22.81 | $24.35 | 2500 |
| 2024-09-05 | -17.54 | $24.50 | 900 |
| 2024-09-04 | -42.81 | $23.78 | 2800 |
| 2024-09-03 | -35.09 | $24.00 | 1300 |
| 2024-08-30 | -45.61 | $23.70 | 3603 |
| 2024-08-29 | -11.23 | $24.68 | 10413 |
| 2024-08-28 | 0.00 | $23.69 | 1400 |
| 2024-08-27 | 0.00 | $23.64 | 1914 |
| 2024-08-26 | -19.46 | $23.35 | 8200 |
| 2024-08-23 | -29.53 | $23.20 | 300 |
| 2024-08-22 | -32.89 | $23.15 | 4424 |
| 2024-08-21 | -29.53 | $23.20 | 3200 |
| 2024-08-20 | -47.65 | $22.93 | 3900 |
| 2024-08-19 | -46.98 | $22.94 | 1905 |
| 2024-08-16 | -63.76 | $22.69 | 7519 |
| 2024-08-15 | -30.00 | $23.20 | 6300 |
| 2024-08-14 | -55.05 | $22.90 | 614 |
| 2024-08-13 | -53.60 | $22.83 | 5600 |
| 2024-08-12 | -44.80 | $22.94 | 400 |
| 2024-08-09 | -50.34 | $22.77 | — |
| 2024-08-08 | -47.10 | $22.77 | 2201 |
| 2024-08-07 | -50.32 | $22.72 | 511 |
| 2024-08-06 | -60.65 | $22.56 | 5800 |
| 2024-08-05 | -13.55 | $23.29 | 4300 |
| 2024-08-02 | -11.61 | $23.32 | 1400 |
| 2024-08-01 | -6.45 | $23.40 | 5100 |
| 2024-07-31 | -9.55 | $23.25 | 1537 |
| 2024-07-30 | 0.00 | $23.25 | 6303 |
| 2024-07-29 | -1.89 | $22.87 | 8134 |
| 2024-07-26 | 0.00 | $22.89 | 15100 |
| 2024-07-25 | -1.06 | $22.76 | 3814 |
| 2024-07-24 | -10.64 | $22.67 | 3545 |
| 2024-07-23 | -21.37 | $22.75 | 10647 |
| 2024-07-22 | -27.35 | $22.68 | 3000 |
| 2024-07-19 | -38.46 | $22.55 | 2800 |
| 2024-07-18 | -47.24 | $22.50 | 3323 |
| 2024-07-17 | -50.39 | $22.46 | 1827 |
| 2024-07-16 | -54.33 | $22.41 | 325 |
| 2024-07-15 | -70.87 | $22.20 | 515 |
| 2024-07-12 | -90.55 | $21.95 | 2028 |
| 2024-07-11 | -55.12 | $22.40 | 1300 |
| 2024-07-10 | -51.18 | $22.45 | 206 |
| 2024-07-09 | -47.24 | $22.50 | 3100 |
| 2024-07-08 | -49.61 | $22.47 | — |
| 2024-07-05 | -56.46 | $22.47 | 1320 |
| 2024-07-03 | -58.44 | $22.47 | 1046 |
| 2024-07-02 | -89.52 | $22.28 | 526 |
| 2024-07-01 | -62.96 | $22.65 | 2000 |
| 2024-06-28 | -64.35 | $22.76 | 500 |
| 2024-06-27 | -70.59 | $22.66 | 616 |
| 2024-06-26 | -72.27 | $22.64 | 702 |
| 2024-06-25 | -42.02 | $23.00 | — |
| 2024-06-24 | -42.02 | $23.00 | — |
| 2024-06-21 | -42.02 | $23.00 | 1300 |
| 2024-06-20 | -26.67 | $23.10 | — |
| 2024-06-18 | -21.86 | $23.10 | 400 |
| 2024-06-17 | -26.88 | $23.00 | 202 |
| 2024-06-14 | -61.29 | $22.36 | 2532 |
| 2024-06-13 | -36.27 | $22.80 | — |
| 2024-06-12 | -36.27 | $22.80 | — |
| 2024-06-11 | -36.27 | $22.80 | — |
| 2024-06-10 | -36.27 | $22.80 | — |
| 2024-06-07 | -36.27 | $22.80 | — |
| 2024-06-06 | -36.27 | $22.80 | 1218 |
| 2024-06-05 | -10.88 | $23.29 | 1000 |
| 2024-06-04 | -5.20 | $23.37 | 500 |
| 2024-06-03 | 0.00 | $23.50 | 400 |
| 2024-05-31 | 0.00 | $23.21 | 408 |
| 2024-05-30 | -38.79 | $22.31 | 403 |
| 2024-05-29 | -36.71 | $22.50 | 1603 |
| 2024-05-28 | -35.44 | $22.53 | 722 |
| 2024-05-24 | -36.71 | $22.50 | 1900 |
| 2024-05-23 | -20.50 | $22.90 | 500 |
| 2024-05-22 | -16.32 | $23.00 | 2800 |
| 2024-05-21 | -59.83 | $21.96 | 4816 |
| 2024-05-20 | -69.46 | $21.73 | 3211 |
| 2024-05-17 | -61.51 | $21.92 | 2226 |
| 2024-05-16 | -69.46 | $21.73 | 2806 |
| 2024-05-15 | -61.60 | $21.96 | — |
| 2024-05-14 | -65.84 | $21.96 | 200 |
| 2024-05-13 | -52.31 | $22.34 | — |
| 2024-05-10 | -52.31 | $22.34 | 3513 |
| 2024-05-09 | -73.31 | $21.75 | — |
| 2024-05-08 | -73.68 | $21.75 | 1704 |
| 2024-05-07 | -66.55 | $21.99 | 19018 |
| 2024-05-06 | -51.74 | $23.07 | 2033 |
| 2024-05-03 | -76.16 | $22.65 | 5200 |
| 2024-05-02 | -75.44 | $23.10 | 1900 |
| 2024-05-01 | -51.28 | $23.37 | — |
| 2024-04-30 | -51.28 | $23.37 | — |
| 2024-04-29 | -54.03 | $23.37 | 204 |
| 2024-04-26 | -52.80 | $23.39 | 804 |
| 2024-04-25 | -75.20 | $23.11 | 210 |
| 2024-04-24 | -65.04 | $23.30 | 4100 |
| 2024-04-23 | -96.50 | $22.85 | — |
| 2024-04-22 | -96.50 | $22.85 | — |
| 2024-04-19 | -96.50 | $22.85 | 2015 |
| 2024-04-18 | -51.05 | $23.50 | 300 |
| 2024-04-17 | -51.05 | $23.50 | 1409 |
| 2024-04-16 | -95.27 | $22.82 | 700 |
| 2024-04-15 | -83.78 | $22.99 | 3017 |
| 2024-04-12 | -52.03 | $23.46 | — |
| 2024-04-11 | -52.03 | $23.46 | 2600 |
| 2024-04-10 | -29.24 | $23.96 | 200 |
| 2024-04-09 | -38.60 | $23.80 | 107 |
| 2024-04-08 | -56.14 | $23.50 | 200 |
| 2024-04-05 | -77.71 | $23.10 | 1600 |
| 2024-04-04 | -24.54 | $23.93 | 3200 |
| 2024-04-03 | -76.85 | $22.80 | 3300 |
| 2024-04-02 | -19.44 | $24.04 | — |
| 2024-04-01 | -19.44 | $24.04 | 2600 |
| 2024-03-28 | -21.30 | $24.00 | 2400 |
| 2024-03-27 | -10.65 | $24.23 | 400 |
| 2024-03-26 | -25.46 | $23.91 | 1542 |
| 2024-03-25 | -41.20 | $23.57 | 1200 |
| 2024-03-22 | -16.20 | $24.11 | 134 |
| 2024-03-21 | -59.26 | $23.18 | 500 |
| 2024-03-20 | -58.33 | $23.20 | — |
| 2024-03-19 | -58.33 | $23.20 | 7200 |
| 2024-03-18 | -44.44 | $23.50 | 648 |
| 2024-03-15 | -44.44 | $23.50 | 3222 |
| 2024-03-14 | -62.44 | $23.08 | 1912 |
| 2024-03-13 | -20.81 | $24.00 | 1636 |
| 2024-03-12 | -19.35 | $23.50 | 1027 |
| 2024-03-11 | 0.00 | $23.80 | 1200 |
| 2024-03-08 | -16.67 | $22.85 | 1300 |
| 2024-03-07 | -48.05 | $22.60 | 3006 |
| 2024-03-06 | -32.73 | $22.57 | 3702 |
| 2024-03-05 | -32.73 | $22.57 | 3235 |
| 2024-03-04 | -36.36 | $22.55 | 300 |
| 2024-03-01 | -60.00 | $22.42 | 3007 |
| 2024-02-29 | -9.09 | $22.70 | 600 |
| 2024-02-28 | -18.18 | $22.65 | 6914 |
| 2024-02-27 | -5.45 | $22.72 | 1100 |
| 2024-02-26 | -32.73 | $22.57 | 2120 |
| 2024-02-23 | -45.45 | $22.50 | 4200 |
| 2024-02-22 | -29.09 | $22.59 | — |
| 2024-02-21 | -22.86 | $22.59 | 1800 |
| 2024-02-20 | -30.95 | $22.49 | 2300 |
| 2024-02-16 | -41.67 | $22.40 | 821 |
| 2024-02-15 | -29.76 | $22.50 | 2821 |
| 2024-02-14 | -9.76 | $22.65 | — |
| 2024-02-13 | -8.16 | $22.65 | 500 |
| 2024-02-12 | -7.84 | $22.65 | 7034 |
| 2024-02-09 | -18.58 | $22.52 | 1200 |
| 2024-02-08 | -45.69 | $22.20 | 300 |
| 2024-02-07 | -12.68 | $22.55 | — |
| 2024-02-06 | -12.68 | $22.55 | 2015 |
| 2024-02-05 | -16.20 | $22.50 | 3500 |
| 2024-02-02 | -23.24 | $22.40 | — |
| 2024-02-01 | -17.10 | $22.40 | 3600 |
| 2024-01-31 | -0.52 | $22.72 | 1438 |
| 2024-01-30 | -1.05 | $22.68 | 1200 |
| 2024-01-29 | -9.17 | $22.50 | 3103 |
| 2024-01-26 | -6.88 | $22.55 | 4736 |
| 2024-01-25 | -14.42 | $22.30 | 827 |
| 2024-01-24 | -9.62 | $22.40 | 7212 |
| 2024-01-23 | -29.44 | $21.91 | 2923 |
| 2024-01-22 | -12.18 | $22.25 | 801 |
| 2024-01-19 | -12.18 | $22.25 | 2033 |
| 2024-01-18 | -8.63 | $22.32 | 1901 |
| 2024-01-17 | -23.86 | $22.02 | 4800 |
| 2024-01-16 | -37.56 | $21.75 | 2712 |
| 2024-01-12 | -38.58 | $21.73 | 7100 |
| 2024-01-11 | -38.58 | $21.73 | 1602 |
| 2024-01-10 | -45.69 | $21.59 | 1800 |
| 2024-01-09 | -42.64 | $21.65 | 1000 |
| 2024-01-08 | -38.07 | $21.74 | 3200 |
| 2024-01-05 | -38.07 | $21.74 | 4500 |
| 2024-01-04 | -16.89 | $21.75 | 7800 |
| 2024-01-03 | -19.08 | $21.75 | 6700 |
| 2024-01-02 | -48.90 | $21.45 | 10130 |
| 2023-12-29 | -40.39 | $21.73 | 6017 |
| 2023-12-28 | -52.12 | $21.69 | 6100 |
| 2023-12-27 | -49.09 | $21.74 | 1119 |
| 2023-12-26 | -50.91 | $21.71 | 2140 |
| 2023-12-22 | -53.94 | $21.66 | 4200 |
| 2023-12-21 | -50.30 | $21.72 | 6000 |
| 2023-12-20 | -52.73 | $21.68 | 12500 |
| 2023-12-19 | -48.48 | $21.75 | 3009 |
| 2023-12-18 | -48.48 | $21.75 | 2046 |
| 2023-12-15 | -48.48 | $21.75 | 11910 |
| 2023-12-14 | -60.61 | $21.55 | 12443 |
| 2023-12-13 | -84.85 | $21.15 | 4500 |
| 2023-12-12 | -84.85 | $21.15 | 1513 |
| 2023-12-11 | -99.35 | $21.01 | 3618 |
| 2023-12-08 | -73.79 | $21.48 | 1409 |
| 2023-12-07 | -55.17 | $21.75 | 3421 |
| 2023-12-06 | -37.04 | $21.85 | 1533 |
| 2023-12-05 | -29.10 | $22.00 | 4700 |
| 2023-12-04 | -23.81 | $22.10 | 700 |
| 2023-12-01 | 0.00 | $22.55 | 300 |
| 2023-11-30 | -12.38 | $22.25 | 200 |
| 2023-11-29 | -8.33 | $22.25 | 300 |
| 2023-11-28 | -15.93 | $21.85 | 300 |
| 2023-11-27 | -15.93 | $21.85 | 205 |
| 2023-11-24 | -12.99 | $21.97 | 800 |
| 2023-11-22 | -6.13 | $22.25 | 500 |
| 2023-11-21 | -5.64 | $22.27 | 800 |
| 2023-11-20 | 0.00 | $22.50 | 800 |
| 2023-11-17 | -28.19 | $21.35 | 444 |
| 2023-11-16 | -34.31 | $21.10 | 2500 |
| 2023-11-15 | -23.28 | $21.55 | 7000 |
| 2023-11-14 | 0.00 | $22.50 | 150 |
| 2023-11-13 | 0.00 | $22.50 | 1937 |
| 2023-11-10 | 0.00 | $22.50 | 3400 |
| 2023-11-09 | -23.19 | $21.50 | 300 |
| 2023-11-08 | -29.43 | $21.25 | 2100 |
| 2023-11-07 | -36.50 | $21.29 | 1912 |
| 2023-11-06 | -35.18 | $21.35 | 100 |
| 2023-11-03 | -35.18 | $21.35 | 4749 |
| 2023-11-02 | -51.77 | $20.60 | 2523 |
| 2023-11-01 | -65.04 | $20.00 | 1846 |
| 2023-10-31 | -62.99 | $20.30 | 8600 |
| 2023-10-30 | -76.53 | $20.63 | 1019 |
| 2023-10-27 | -81.33 | $20.45 | — |
| 2023-10-26 | -81.33 | $20.45 | 2501 |
| 2023-10-25 | -72.00 | $20.80 | 3500 |
| 2023-10-24 | -77.42 | $21.10 | — |
| 2023-10-23 | -77.42 | $21.10 | 150 |
| 2023-10-20 | -77.42 | $21.10 | 175 |
| 2023-10-19 | -77.42 | $21.10 | 400 |
| 2023-10-18 | -71.13 | $21.48 | 187 |
| 2023-10-17 | -71.13 | $21.48 | 2406 |
| 2023-10-16 | -100.00 | $22.25 | 193 |
| 2023-10-13 | -100.00 | $22.25 | 4900 |
| 2023-10-12 | -90.83 | $22.41 | 400 |
| 2023-10-11 | -91.67 | $22.40 | 639 |
| 2023-10-10 | -92.80 | $22.34 | 196 |
| 2023-10-09 | -80.56 | $22.34 | 200 |
| 2023-10-06 | -80.56 | $22.34 | 150 |
| 2023-10-05 | -80.56 | $22.34 | 2705 |
| 2023-10-04 | -50.00 | $22.78 | 3600 |
| 2023-10-03 | -82.64 | $22.31 | 3300 |
| 2023-10-02 | -0.69 | $23.49 | 500 |
| 2023-09-29 | 0.00 | $23.50 | 4800 |
| 2023-09-28 | -0.85 | $23.23 | 1400 |
| 2023-09-27 | -0.85 | $23.23 | 125 |
| 2023-09-26 | -0.85 | $23.23 | 300 |
| 2023-09-25 | -52.54 | $22.62 | 805 |
| 2023-09-22 | 0.00 | $23.24 | 700 |
| 2023-09-21 | -5.43 | $22.93 | 224 |
| 2023-09-20 | 0.00 | $22.98 | 1200 |
| 2023-09-19 | -3.26 | $22.95 | 712 |
| 2023-09-18 | -41.30 | $22.60 | 200 |
| 2023-09-15 | -25.00 | $22.75 | 112 |
| 2023-09-14 | -25.00 | $22.75 | 300 |
| 2023-09-13 | -79.35 | $22.25 | 2700 |
| 2023-09-12 | -79.35 | $22.25 | 2300 |
| 2023-09-11 | -55.56 | $22.48 | 213 |
| 2023-09-08 | -51.11 | $22.52 | 310 |
| 2023-09-07 | -49.45 | $22.53 | 100 |
| 2023-09-06 | -74.49 | $22.25 | 1020 |
| 2023-09-05 | -48.98 | $22.50 | 735 |
| 2023-09-01 | -1.02 | $22.97 | 106 |
| 2023-08-31 | -1.02 | $22.97 | 800 |
| 2023-08-30 | 0.00 | $22.75 | 225 |
| 2023-08-29 | -25.33 | $22.51 | 100 |
| 2023-08-28 | -25.33 | $22.51 | 100 |
| 2023-08-25 | -23.46 | $22.51 | 512 |
| 2023-08-24 | -23.53 | $22.50 | 1000 |
| 2023-08-23 | -5.88 | $22.65 | 600 |
| 2023-08-22 | -35.14 | $22.31 | 1402 |
| 2023-08-21 | -8.00 | $22.60 | 100 |
| 2023-08-18 | -8.00 | $22.60 | 318 |
| 2023-08-17 | -8.00 | $22.60 | 5343 |
| 2023-08-16 | -16.00 | $22.50 | 1541 |
| 2023-08-15 | -18.99 | $22.40 | 1502 |
| 2023-08-14 | -29.38 | $22.23 | 2707 |
| 2023-08-11 | -19.38 | $22.39 | 1537 |
| 2023-08-10 | -39.38 | $22.07 | 100 |
| 2023-08-09 | -39.38 | $22.07 | 1201 |
| 2023-08-08 | -40.00 | $22.06 | 1512 |
| 2023-08-07 | -12.50 | $22.50 | 2500 |
| 2023-08-04 | -12.50 | $22.50 | 100 |
| 2023-08-03 | -12.50 | $22.50 | 100 |
| 2023-08-02 | -12.50 | $22.50 | 5600 |
| 2023-08-01 | 0.00 | $22.24 | 300 |
| 2023-07-31 | -5.88 | $21.90 | 1423 |
| 2023-07-28 | -5.88 | $21.90 | 4710 |
| 2023-07-27 | -14.85 | $21.85 | 300 |
| 2023-07-26 | -19.80 | $21.80 | 11900 |
| 2023-07-25 | -15.89 | $21.83 | 3800 |
| 2023-07-24 | -35.25 | $21.57 | 1828 |
| 2023-07-21 | -11.11 | $21.80 | 1600 |
| 2023-07-20 | -2.78 | $21.95 | 9929 |
| 2023-07-19 | -25.00 | $21.55 | 800 |
| 2023-07-18 | -41.67 | $21.25 | 2800 |
| 2023-07-17 | -27.78 | $21.50 | 900 |
| 2023-07-14 | -27.78 | $21.50 | 3000 |
| 2023-07-13 | -25.00 | $21.55 | 2200 |
| 2023-07-12 | -36.11 | $21.35 | 3800 |
| 2023-07-11 | -26.67 | $21.52 | 201 |
| 2023-07-10 | -30.56 | $21.45 | 1200 |
| 2023-07-07 | -50.00 | $21.10 | 200 |
| 2023-07-06 | -50.00 | $21.10 | 2100 |
| 2023-07-05 | -18.89 | $21.66 | 1300 |
| 2023-07-03 | -13.89 | $21.75 | 1100 |
| 2023-06-30 | -11.67 | $21.79 | 100 |
| 2023-06-29 | -16.11 | $21.71 | 11200 |
| 2023-06-28 | -18.75 | $21.50 | 511 |
| 2023-06-27 | -21.88 | $21.45 | 910 |
| 2023-06-26 | -21.88 | $21.45 | 1800 |
| 2023-06-23 | -34.38 | $21.25 | 5300 |
| 2023-06-22 | -24.66 | $21.25 | 1700 |
| 2023-06-21 | -24.66 | $21.25 | 4400 |
| 2023-06-20 | -35.87 | $21.00 | 8529 |
| 2023-06-16 | -14.80 | $21.47 | 1300 |
| 2023-06-15 | -23.91 | $21.25 | 3818 |
| 2023-06-14 | -14.40 | $21.44 | 1537 |
| 2023-06-13 | -32.00 | $21.00 | 1412 |
| 2023-06-12 | -12.83 | $21.46 | 1800 |
| 2023-06-09 | -10.71 | $21.50 | 2900 |
| 2023-06-08 | -14.29 | $21.40 | 1600 |
| 2023-06-07 | -11.67 | $21.45 | 833 |
| 2023-06-06 | -11.15 | $21.45 | 5400 |
| 2023-06-05 | -8.82 | $21.50 | 4545 |
| 2023-06-02 | -16.32 | $21.18 | 8622 |
| 2023-06-01 | -16.46 | $21.01 | 2008 |
| 2023-05-31 | -18.53 | $21.00 | 4000 |
| 2023-05-30 | -23.84 | $20.93 | 3225 |
| 2023-05-26 | -27.88 | $20.75 | 5800 |
| 2023-05-25 | -29.03 | $20.79 | 1925 |
| 2023-05-24 | -34.94 | $20.50 | 7600 |
| 2023-05-23 | -30.56 | $20.75 | 808 |
| 2023-05-22 | -31.48 | $20.70 | 250 |
| 2023-05-19 | -31.48 | $20.70 | 1700 |
| 2023-05-18 | -39.44 | $20.27 | 2138 |
| 2023-05-17 | -44.44 | $20.00 | 8300 |
| 2023-05-16 | -49.07 | $19.75 | 14300 |
| 2023-05-15 | -53.52 | $19.51 | 5947 |
| 2023-05-12 | -62.78 | $19.01 | 2700 |
| 2023-05-11 | -62.96 | $19.00 | 1940 |
| 2023-05-10 | -59.44 | $19.19 | 8120 |
| 2023-05-09 | -68.15 | $18.72 | 29825 |
| 2023-05-08 | -68.33 | $18.71 | 5412 |
| 2023-05-05 | -74.26 | $18.39 | 14500 |
| 2023-05-04 | -75.37 | $18.33 | 13800 |
| 2023-05-03 | -100.00 | $20.00 | 31416 |
| 2023-05-02 | -66.67 | $21.90 | 9626 |
| 2023-05-01 | -46.67 | $22.15 | 5400 |
| 2023-04-28 | -21.33 | $22.34 | 407 |
| 2023-04-27 | -10.67 | $22.34 | 3200 |
| 2023-04-26 | -16.13 | $22.25 | 2600 |
| 2023-04-25 | -18.42 | $22.15 | 3333 |
| 2023-04-24 | -9.05 | $22.31 | 1204 |
| 2023-04-21 | -15.00 | $22.17 | 2202 |
| 2023-04-20 | -10.42 | $22.25 | 4833 |
| 2023-04-19 | -9.71 | $22.20 | 1526 |
| 2023-04-18 | -13.60 | $22.05 | 10500 |
| 2023-04-17 | -43.66 | $21.90 | 275 |
| 2023-04-14 | -45.14 | $21.90 | 302 |
| 2023-04-13 | -53.96 | $21.75 | 414 |
| 2023-04-12 | -49.46 | $22.01 | 2720 |
| 2023-04-11 | -42.65 | $22.39 | 3700 |
| 2023-04-10 | -46.95 | $22.15 | 1126 |
| 2023-04-06 | -48.77 | $22.10 | 644 |
| 2023-04-05 | -51.80 | $22.40 | 3320 |
| 2023-04-04 | -53.01 | $22.39 | 2414 |
| 2023-04-03 | -58.74 | $22.00 | 2020 |
| 2023-03-31 | -58.74 | $22.00 | 1829 |
| 2023-03-30 | -58.74 | $22.00 | 14800 |
| 2023-03-29 | -73.22 | $21.03 | 3900 |
| 2023-03-28 | -73.73 | $21.00 | 6437 |
| 2023-03-27 | -81.43 | $20.51 | 21100 |
| 2023-03-24 | -82.42 | $20.44 | 5800 |
| 2023-03-23 | -81.58 | $20.50 | 18600 |
| 2023-03-22 | -87.20 | $20.10 | 32004 |
| 2023-03-21 | -90.01 | $19.90 | 72500 |
| 2023-03-20 | -99.83 | $20.50 | 13347 |
| 2023-03-17 | -41.73 | $24.13 | 300 |
| 2023-03-16 | -41.73 | $24.13 | 700 |
| 2023-03-15 | -32.17 | $24.65 | 2341 |
| 2023-03-14 | -36.90 | $24.50 | 600 |
| 2023-03-13 | -32.44 | $24.75 | 7523 |
| 2023-03-10 | -100.00 | $24.44 | 2600 |
| 2023-03-09 | -64.10 | $25.45 | 9800 |
| 2023-03-08 | -70.00 | $26.00 | 100 |
| 2023-03-07 | -70.00 | $26.00 | — |
| 2023-03-06 | -70.00 | $26.00 | — |
| 2023-03-03 | -86.78 | $26.00 | — |
| 2023-03-02 | -86.78 | $26.00 | 700 |
| 2023-03-01 | -92.07 | $25.88 | 700 |
| 2023-02-28 | -73.57 | $26.30 | 300 |
| 2023-02-27 | -97.36 | $25.76 | — |
| 2023-02-24 | -97.36 | $25.76 | 200 |
| 2023-02-23 | -97.80 | $25.75 | 2225 |
| 2023-02-22 | -80.18 | $26.15 | 316 |
| 2023-02-21 | -70.04 | $26.38 | 200 |
| 2023-02-17 | -100.00 | $25.70 | — |
| 2023-02-16 | -100.00 | $25.70 | 800 |
| 2023-02-15 | -86.04 | $26.06 | — |
| 2023-02-14 | -86.04 | $26.06 | 1102 |
| 2023-02-13 | -72.15 | $26.26 | 540 |
| 2023-02-10 | -66.67 | $26.25 | 327 |
| 2023-02-09 | -66.67 | $26.25 | — |
| 2023-02-08 | -66.67 | $26.25 | 506 |
| 2023-02-07 | -67.83 | $26.22 | 719 |
| 2023-02-06 | -64.73 | $26.30 | 1400 |
| 2023-02-03 | 0.00 | $27.97 | 1009 |
| 2023-02-02 | -28.19 | $26.43 | 1200 |
| 2023-02-01 | -48.99 | $26.12 | 4100 |
| 2023-01-31 | -57.05 | $26.00 | 5730 |
| 2023-01-30 | -69.13 | $25.82 | 906 |
| 2023-01-27 | -57.05 | $26.00 | 1100 |
| 2023-01-26 | -70.47 | $25.80 | 405 |
| 2023-01-25 | -38.26 | $26.28 | — |
| 2023-01-24 | -38.26 | $26.28 | 1200 |
| 2023-01-23 | -73.83 | $25.75 | — |
| 2023-01-20 | -73.83 | $25.75 | 504 |
| 2023-01-19 | -36.91 | $26.30 | — |
| 2023-01-18 | -36.91 | $26.30 | — |
| 2023-01-17 | -36.91 | $26.30 | 549 |
| 2023-01-13 | -97.99 | $25.39 | 3600 |
| 2023-01-12 | -12.75 | $26.66 | 2700 |
| 2023-01-11 | 0.00 | $26.00 | 512 |
| 2023-01-10 | 0.00 | $26.00 | 400 |
| 2023-01-09 | 0.00 | $26.00 | 1325 |
| 2023-01-06 | 0.00 | $25.80 | 2310 |
| 2023-01-05 | -100.00 | $25.40 | 600 |
| 2023-01-04 | -12.50 | $25.55 | — |
| 2023-01-03 | -12.50 | $25.55 | 400 |
| 2022-12-30 | -12.50 | $25.55 | 800 |
| 2022-12-29 | -37.50 | $25.45 | — |
| 2022-12-28 | -37.50 | $25.45 | 3120 |
| 2022-12-27 | -37.50 | $25.45 | 400 |
| 2022-12-23 | -32.50 | $25.47 | — |
| 2022-12-22 | -32.50 | $25.47 | 1300 |
| 2022-12-21 | -37.50 | $25.45 | 208 |
| 2022-12-20 | -64.29 | $25.45 | — |
| 2022-12-19 | -64.29 | $25.45 | 1900 |
| 2022-12-16 | -42.86 | $25.60 | 200 |
| 2022-12-15 | -44.29 | $25.59 | 800 |
| 2022-12-14 | -60.00 | $25.48 | 1300 |
| 2022-12-13 | -68.35 | $25.45 | — |
| 2022-12-12 | -68.35 | $25.45 | 1202 |
| 2022-12-09 | -67.09 | $25.46 | 200 |
| 2022-12-08 | -68.35 | $25.45 | 2519 |
| 2022-12-07 | -59.60 | $25.40 | 600 |
| 2022-12-06 | -72.48 | $25.20 | 5911 |
| 2022-12-05 | -40.37 | $25.55 | 1800 |
| 2022-12-02 | -54.13 | $25.40 | 700 |
| 2022-12-01 | -54.13 | $25.40 | 4526 |
| 2022-11-30 | -35.78 | $25.60 | 219 |
| 2022-11-29 | -31.71 | $25.60 | 931 |
| 2022-11-28 | -47.97 | $25.40 | 500 |
| 2022-11-25 | -64.23 | $25.20 | — |
| 2022-11-23 | -64.23 | $25.20 | 125 |
| 2022-11-22 | -11.29 | $25.85 | 1301 |
| 2022-11-21 | -23.39 | $25.70 | 100 |
| 2022-11-18 | -23.39 | $25.70 | 150 |
| 2022-11-17 | -23.39 | $25.70 | 512 |
| 2022-11-16 | -22.58 | $25.71 | 3600 |
| 2022-11-15 | 0.00 | $25.99 | 200 |
| 2022-11-14 | 0.00 | $25.99 | 500 |
| 2022-11-11 | 0.00 | $25.86 | 1400 |
| 2022-11-10 | -5.06 | $25.50 | 600 |
| 2022-11-09 | -50.00 | $25.00 | 8200 |
| 2022-11-08 | -35.48 | $25.15 | 6205 |
| 2022-11-07 | -59.68 | $25.00 | 2111 |
| 2022-11-04 | -59.68 | $25.00 | 2028 |
| 2022-11-03 | -82.19 | $25.01 | 5925 |
| 2022-11-02 | -65.75 | $25.25 | 624 |
| 2022-11-01 | -82.88 | $25.00 | 2700 |
| 2022-10-31 | -86.30 | $24.95 | 502 |
| 2022-10-28 | -87.76 | $24.93 | 6700 |
| 2022-10-27 | -82.99 | $25.00 | 7102 |
| 2022-10-26 | -82.99 | $25.00 | 20612 |
| 2022-10-25 | -82.99 | $25.00 | 4700 |
| 2022-10-24 | -86.39 | $24.95 | 150 |
| 2022-10-21 | -86.39 | $24.95 | 6100 |
| 2022-10-20 | -96.85 | $24.99 | 21412 |
| 2022-10-19 | -92.13 | $25.05 | 6423 |
| 2022-10-18 | -92.13 | $25.05 | 125 |
| 2022-10-17 | -92.13 | $25.05 | 800 |
| 2022-10-14 | -100.00 | $24.95 | 100 |
| 2022-10-13 | -100.00 | $24.95 | 7907 |
| 2022-10-12 | -66.93 | $25.37 | 800 |
| 2022-10-11 | -100.00 | $24.95 | 10100 |
| 2022-10-10 | -83.64 | $25.30 | 4130 |
| 2022-10-07 | -6.36 | $26.15 | 1814 |
| 2022-10-06 | -83.64 | $25.30 | 600 |
| 2022-10-05 | -82.73 | $25.31 | — |
| 2022-10-04 | -82.73 | $25.31 | 1003 |
| 2022-10-03 | 0.00 | $26.22 | 1100 |
| 2022-09-30 | -83.64 | $25.30 | — |
| 2022-09-29 | -83.64 | $25.30 | — |
| 2022-09-28 | -83.64 | $25.30 | 4126 |
| 2022-09-27 | -52.73 | $25.64 | 300 |
| 2022-09-26 | -44.72 | $26.22 | 300 |
| 2022-09-23 | -86.52 | $25.55 | — |
| 2022-09-22 | -86.52 | $25.55 | 3304 |
| 2022-09-21 | -86.52 | $25.55 | 600 |
| 2022-09-20 | -76.80 | $25.86 | — |
| 2022-09-19 | -76.80 | $25.86 | 11106 |
| 2022-09-16 | -96.31 | $25.70 | 1742 |
| 2022-09-15 | -87.45 | $25.94 | 200 |
| 2022-09-14 | -98.89 | $25.63 | 1200 |
| 2022-09-13 | -95.57 | $25.72 | 110 |
| 2022-09-12 | -95.94 | $25.71 | 1100 |
| 2022-09-09 | -97.79 | $25.66 | 1316 |
| 2022-09-08 | -95.20 | $25.73 | — |
| 2022-09-07 | -95.20 | $25.73 | — |
| 2022-09-06 | -95.20 | $25.73 | 1000 |
| 2022-09-02 | -100.00 | $25.60 | 2240 |
| 2022-09-01 | -100.00 | $25.85 | 1523 |
| 2022-08-31 | -89.84 | $26.10 | — |
| 2022-08-30 | -89.84 | $26.10 | — |
| 2022-08-29 | -89.84 | $26.10 | 601 |
| 2022-08-26 | -99.59 | $25.86 | 5600 |
| 2022-08-25 | -76.92 | $26.00 | — |
| 2022-08-24 | -76.92 | $26.00 | 300 |
| 2022-08-23 | -62.50 | $26.00 | 1700 |
| 2022-08-22 | -61.73 | $26.00 | 300 |
| 2022-08-19 | -57.69 | $25.90 | 1100 |
| 2022-08-18 | -57.14 | $25.90 | 108 |
| 2022-08-17 | -47.62 | $26.00 | 2100 |
| 2022-08-16 | -9.52 | $26.40 | 1100 |
| 2022-08-15 | -23.81 | $26.25 | — |
| 2022-08-12 | -23.81 | $26.25 | 403 |
| 2022-08-11 | -38.10 | $26.10 | 1100 |
| 2022-08-10 | -50.48 | $25.97 | 300 |
| 2022-08-09 | -49.53 | $25.97 | — |
| 2022-08-08 | -49.53 | $25.97 | — |
| 2022-08-05 | -48.18 | $25.97 | 200 |
| 2022-08-04 | -40.91 | $26.05 | 6200 |
| 2022-08-03 | -34.55 | $26.12 | 9300 |
| 2022-08-02 | -45.45 | $26.00 | 1030 |
| 2022-08-01 | -45.45 | $26.00 | 845 |
| 2022-07-29 | -45.45 | $26.00 | 4724 |
| 2022-07-28 | -36.36 | $26.10 | 1900 |
| 2022-07-27 | -72.73 | $25.70 | 400 |
| 2022-07-26 | -72.73 | $25.70 | 3000 |
| 2022-07-25 | -81.82 | $25.60 | 1009 |
| 2022-07-22 | -81.82 | $25.60 | 2500 |
| 2022-07-21 | -90.91 | $25.50 | — |
| 2022-07-20 | -90.91 | $25.50 | 600 |
| 2022-07-19 | -72.73 | $25.70 | — |
| 2022-07-18 | -72.73 | $25.70 | 1025 |
| 2022-07-15 | -90.91 | $25.50 | — |
| 2022-07-14 | -90.91 | $25.50 | — |
| 2022-07-13 | -90.91 | $25.50 | 3400 |
| 2022-07-12 | -63.64 | $25.80 | — |
| 2022-07-11 | -63.64 | $25.80 | 2100 |
| 2022-07-08 | -50.00 | $25.80 | 1429 |
| 2022-07-07 | -2.50 | $26.18 | — |
| 2022-07-06 | -2.50 | $26.18 | — |
| 2022-07-05 | -8.24 | $26.18 | 2600 |
| 2022-07-01 | -91.76 | $25.47 | — |
| 2022-06-30 | -91.76 | $25.47 | — |
| 2022-06-29 | -91.76 | $25.47 | 700 |
| 2022-06-28 | -68.24 | $25.67 | 1800 |
| 2022-06-27 | -89.41 | $25.49 | 131 |
| 2022-06-24 | -69.41 | $25.66 | — |
| 2022-06-23 | -69.41 | $25.66 | — |
| 2022-06-22 | -69.41 | $25.66 | 102 |
| 2022-06-21 | -58.82 | $25.75 | 2435 |
| 2022-06-17 | -65.88 | $25.69 | — |
| 2022-06-16 | -65.88 | $25.69 | 237 |
| 2022-06-15 | -58.82 | $25.75 | 915 |
| 2022-06-14 | -42.35 | $25.89 | — |
| 2022-06-13 | -55.45 | $25.89 | 4339 |
| 2022-06-10 | -27.27 | $26.20 | 3000 |
| 2022-06-09 | -28.18 | $26.19 | 402 |
| 2022-06-08 | -28.18 | $26.19 | 4001 |
| 2022-06-07 | -68.18 | $25.75 | 1000 |
| 2022-06-06 | -67.27 | $25.76 | 1701 |
| 2022-06-03 | -71.43 | $25.90 | 800 |
| 2022-06-02 | -65.71 | $26.00 | 930 |
| 2022-06-01 | -65.71 | $26.00 | 749 |
| 2022-05-31 | -65.71 | $26.00 | 1110 |
| 2022-05-27 | -80.00 | $25.75 | — |
| 2022-05-26 | -80.00 | $25.75 | 4117 |
| 2022-05-25 | -100.00 | $25.40 | 11433 |
| 2022-05-24 | -96.88 | $25.60 | 1605 |
| 2022-05-23 | -100.00 | $25.78 | 7300 |
| 2022-05-20 | -99.23 | $25.86 | 1100 |
| 2022-05-19 | -99.23 | $25.86 | 200 |
| 2022-05-18 | -69.23 | $26.25 | — |
| 2022-05-17 | -69.23 | $26.25 | 900 |
| 2022-05-16 | -84.62 | $26.05 | 2400 |
| 2022-05-13 | -85.38 | $26.04 | 618 |
| 2022-05-12 | -59.23 | $26.38 | 700 |
| 2022-05-11 | -86.15 | $26.03 | 1220 |
| 2022-05-10 | -50.00 | $26.50 | 900 |
| 2022-05-09 | -88.46 | $26.00 | 1100 |
| 2022-05-06 | 0.00 | $27.15 | 1310 |
| 2022-05-05 | -18.18 | $26.30 | 1800 |
| 2022-05-04 | -64.29 | $26.10 | 1000 |
| 2022-05-03 | -78.57 | $26.00 | 729 |
| 2022-05-02 | -64.29 | $26.10 | 2800 |
| 2022-04-29 | -38.57 | $26.28 | 500 |
| 2022-04-28 | -38.57 | $26.28 | 12700 |
| 2022-04-27 | -98.57 | $25.86 | 300 |
| 2022-04-26 | -78.57 | $26.00 | 2300 |
| 2022-04-25 | -80.00 | $25.99 | 1107 |
| 2022-04-22 | -85.71 | $25.95 | 734 |
| 2022-04-21 | -98.57 | $25.86 | 400 |
| 2022-04-20 | -78.57 | $26.00 | — |
| 2022-04-19 | -78.57 | $26.00 | 2400 |
| 2022-04-18 | -64.29 | $26.10 | 1332 |
| 2022-04-14 | -65.71 | $26.09 | 2100 |
| 2022-04-13 | -92.86 | $25.90 | 4635 |
| 2022-04-12 | -90.00 | $25.92 | 2000 |
| 2022-04-11 | -84.51 | $25.95 | — |
| 2022-04-08 | -57.14 | $25.95 | 1439 |
| 2022-04-07 | -23.81 | $26.30 | 3208 |
| 2022-04-06 | -13.33 | $26.41 | 3000 |
| 2022-04-05 | -5.33 | $26.21 | 8700 |
| 2022-04-04 | -13.33 | $26.15 | 2706 |
| 2022-04-01 | -33.33 | $26.00 | 2200 |
| 2022-03-31 | -51.22 | $26.10 | 4000 |
| 2022-03-30 | -56.10 | $26.04 | 4138 |
| 2022-03-29 | -55.28 | $26.05 | 1607 |
| 2022-03-28 | -60.16 | $25.99 | 136 |
| 2022-03-25 | -65.85 | $25.92 | 400 |
| 2022-03-24 | -71.54 | $25.85 | 6025 |
| 2022-03-23 | -51.22 | $26.10 | 4831 |
| 2022-03-22 | -59.35 | $26.00 | 6701 |
| 2022-03-21 | -57.72 | $26.02 | — |
| 2022-03-18 | -57.72 | $26.02 | 202 |
| 2022-03-17 | -39.02 | $26.25 | 2100 |
| 2022-03-16 | -39.02 | $26.25 | 6700 |
| 2022-03-15 | -66.89 | $25.99 | 2500 |
| 2022-03-14 | -72.97 | $25.90 | 8900 |
| 2022-03-11 | -72.00 | $25.92 | 5900 |
| 2022-03-10 | -72.96 | $26.03 | 1801 |
| 2022-03-09 | -78.06 | $25.93 | 1200 |
| 2022-03-08 | -89.29 | $25.71 | 1806 |
| 2022-03-07 | -96.43 | $25.57 | 3521 |
| 2022-03-04 | -63.50 | $26.23 | 1300 |
| 2022-03-03 | -92.50 | $25.65 | 4000 |
| 2022-03-02 | -100.00 | $25.50 | 2300 |
| 2022-03-01 | -55.87 | $26.50 | 500 |
| 2022-02-28 | -83.33 | $26.05 | 900 |
| 2022-02-25 | -91.67 | $25.88 | 1942 |
| 2022-02-24 | -66.67 | $26.39 | 1700 |
| 2022-02-23 | -95.00 | $25.85 | 3015 |
| 2022-02-22 | -99.47 | $25.86 | 2426 |
| 2022-02-18 | -82.14 | $26.25 | 1100 |
| 2022-02-17 | -80.08 | $26.16 | 436 |
| 2022-02-16 | -63.07 | $26.57 | 1300 |
| 2022-02-15 | -87.55 | $25.98 | 5411 |
| 2022-02-14 | -66.81 | $26.48 | 1400 |
| 2022-02-11 | -45.64 | $26.99 | 2043 |
| 2022-02-10 | -45.23 | $27.00 | 1100 |
| 2022-02-09 | -43.57 | $27.04 | 425 |
| 2022-02-08 | -43.98 | $27.03 | — |
| 2022-02-07 | -47.06 | $27.03 | 700 |
| 2022-02-04 | -28.63 | $27.50 | 2700 |
| 2022-02-03 | -28.63 | $27.50 | 7800 |
| 2022-02-02 | -36.08 | $27.31 | 629 |
| 2022-02-01 | -29.02 | $27.49 | 204 |
| 2022-01-31 | -18.82 | $27.75 | — |
| 2022-01-28 | -18.82 | $27.75 | 1300 |
| 2022-01-27 | -24.71 | $27.60 | 2518 |
| 2022-01-26 | -30.59 | $27.45 | — |
| 2022-01-25 | -30.59 | $27.45 | 4433 |
| 2022-01-24 | -5.49 | $28.09 | — |
| 2022-01-21 | -5.49 | $28.09 | 8400 |
| 2022-01-20 | -47.71 | $27.50 | 4503 |
| 2022-01-19 | -28.10 | $27.80 | 500 |
| 2022-01-18 | -47.71 | $27.50 | 744 |
| 2022-01-14 | -41.18 | $27.60 | 1715 |
| 2022-01-13 | -80.65 | $27.00 | 1100 |
| 2022-01-12 | -27.74 | $27.82 | — |
| 2022-01-11 | -27.74 | $27.82 | — |
| 2022-01-10 | -27.74 | $27.82 | 636 |
| 2022-01-07 | -54.84 | $27.40 | 2200 |
| 2022-01-06 | -19.35 | $27.95 | — |
| 2022-01-05 | -19.35 | $27.95 | — |
| 2022-01-04 | -33.86 | $27.95 | 4703 |
| 2022-01-03 | -57.67 | $27.50 | 1800 |
| 2021-12-31 | -70.90 | $27.25 | — |
| 2021-12-30 | -70.90 | $27.25 | 3534 |
| 2021-12-29 | -84.13 | $27.00 | 3502 |
| 2021-12-28 | -85.19 | $26.98 | 210 |
| 2021-12-27 | -92.06 | $26.85 | 2632 |
| 2021-12-23 | -95.40 | $26.93 | 949 |
| 2021-12-22 | -91.38 | $27.00 | 6621 |
| 2021-12-21 | -91.45 | $27.20 | — |
| 2021-12-20 | -91.45 | $27.20 | 1300 |
| 2021-12-17 | -95.71 | $27.25 | 3800 |
| 2021-12-16 | -94.27 | $27.32 | 2249 |
| 2021-12-15 | -97.45 | $27.27 | 2100 |
| 2021-12-14 | -60.51 | $27.85 | — |
| 2021-12-13 | -60.51 | $27.85 | — |
| 2021-12-10 | -65.17 | $27.85 | 3700 |
| 2021-12-09 | -81.51 | $27.82 | 12431 |
| 2021-12-08 | -54.79 | $28.21 | 2200 |
| 2021-12-07 | -52.05 | $28.25 | 7800 |
| 2021-12-06 | -72.29 | $28.01 | 300 |
| 2021-12-03 | -68.07 | $28.08 | 3314 |
| 2021-12-02 | -80.12 | $27.88 | 1000 |
| 2021-12-01 | -72.89 | $28.00 | 1908 |
| 2021-11-30 | -87.95 | $27.75 | 1137 |
| 2021-11-29 | -87.95 | $27.75 | 1700 |
| 2021-11-26 | -100.00 | $27.55 | 3432 |
| 2021-11-24 | -72.89 | $28.00 | 1100 |
| 2021-11-23 | -64.19 | $28.26 | — |
| 2021-11-22 | -64.19 | $28.26 | — |
| 2021-11-19 | -64.19 | $28.26 | 300 |
| 2021-11-18 | -45.95 | $28.53 | 600 |
| 2021-11-17 | -64.19 | $28.26 | 2200 |
| 2021-11-16 | -64.19 | $28.26 | 100 |
| 2021-11-15 | -66.48 | $28.04 | 800 |
| 2021-11-12 | -10.53 | $29.01 | 1000 |
| 2021-11-11 | -10.47 | $29.01 | — |
| 2021-11-10 | -10.47 | $29.01 | — |
| 2021-11-09 | -10.47 | $29.01 | 625 |
| 2021-11-08 | 0.00 | $29.21 | 8929 |
| 2021-11-05 | -26.17 | $28.40 | 1500 |
| 2021-11-04 | -12.75 | $28.60 | 200 |
| 2021-11-03 | -2.68 | $28.75 | 3022 |
| 2021-11-02 | -21.43 | $27.85 | 510 |
| 2021-11-01 | -35.71 | $27.75 | 1808 |
| 2021-10-29 | -21.43 | $27.85 | 600 |
| 2021-10-28 | -20.00 | $27.86 | — |
| 2021-10-27 | -20.00 | $27.86 | 200 |
| 2021-10-26 | -35.71 | $27.75 | 1110 |
| 2021-10-25 | -7.14 | $27.95 | 400 |
| 2021-10-22 | -35.71 | $27.75 | 724 |
| 2021-10-21 | 0.00 | $28.00 | 1100 |
| 2021-10-20 | -30.77 | $27.75 | 1532 |
| 2021-10-19 | -30.77 | $27.75 | 1500 |
| 2021-10-18 | -80.00 | $27.43 | 1525 |
| 2021-10-15 | -98.46 | $27.31 | 1700 |
| 2021-10-14 | -54.55 | $27.65 | — |
| 2021-10-13 | -54.55 | $27.65 | 1900 |
| 2021-10-12 | 0.00 | $27.95 | 6333 |
| 2021-10-11 | -45.45 | $27.70 | — |
| 2021-10-08 | -45.45 | $27.70 | 2500 |
| 2021-10-07 | -15.56 | $27.88 | — |
| 2021-10-06 | -15.56 | $27.88 | 125 |
| 2021-10-05 | -6.67 | $27.92 | — |
| 2021-10-04 | -6.67 | $27.92 | 800 |
| 2021-10-01 | -66.67 | $27.65 | 1010 |
| 2021-09-30 | -46.67 | $27.74 | 400 |
| 2021-09-29 | -86.67 | $27.56 | 403 |
| 2021-09-28 | -82.22 | $27.58 | 800 |
| 2021-09-27 | -22.22 | $27.85 | 500 |
| 2021-09-24 | -77.78 | $27.60 | 707 |
| 2021-09-23 | -37.78 | $27.78 | — |
| 2021-09-22 | -37.78 | $27.78 | 2920 |
| 2021-09-21 | -64.81 | $27.60 | 1500 |
| 2021-09-20 | -37.04 | $27.75 | 4900 |
| 2021-09-17 | -41.49 | $27.85 | 203 |
| 2021-09-16 | -30.85 | $27.95 | 1300 |
| 2021-09-15 | -52.13 | $27.75 | 3100 |
| 2021-09-14 | -31.58 | $27.95 | 2700 |
| 2021-09-13 | -58.33 | $27.95 | 504 |
| 2021-09-10 | -58.33 | $27.95 | 1307 |
| 2021-09-09 | -58.33 | $27.95 | 1100 |
| 2021-09-08 | -58.33 | $27.95 | 1000 |
| 2021-09-07 | -77.56 | $27.65 | — |
| 2021-09-03 | -77.56 | $27.65 | — |
| 2021-09-02 | -77.56 | $27.65 | 1900 |
| 2021-09-01 | -87.18 | $27.50 | 1705 |
| 2021-08-31 | -85.90 | $27.52 | — |
| 2021-08-30 | -85.90 | $27.52 | 400 |
| 2021-08-27 | -85.26 | $27.53 | 1127 |
| 2021-08-26 | -60.26 | $27.92 | — |
| 2021-08-25 | -60.26 | $27.92 | — |
| 2021-08-24 | -60.26 | $27.92 | 4500 |
| 2021-08-23 | -73.72 | $27.71 | — |
| 2021-08-20 | -73.72 | $27.71 | 3333 |
| 2021-08-19 | -77.42 | $27.66 | — |
| 2021-08-18 | -77.42 | $27.66 | 3300 |
| 2021-08-17 | -56.58 | $28.00 | 6800 |
| 2021-08-16 | 0.00 | $28.86 | 1033 |
| 2021-08-13 | -56.44 | $27.79 | 1633 |
| 2021-08-12 | -27.72 | $28.08 | 600 |
| 2021-08-11 | -20.79 | $28.15 | 2141 |
| 2021-08-10 | -25.74 | $28.10 | 1000 |
| 2021-08-09 | -45.54 | $27.90 | 900 |
| 2021-08-06 | -16.83 | $28.19 | 900 |
| 2021-08-05 | -13.86 | $28.22 | 800 |
| 2021-08-04 | -55.45 | $27.80 | 400 |
| 2021-08-03 | -10.89 | $28.25 | 2600 |
| 2021-08-02 | -35.64 | $28.00 | 4811 |
| 2021-07-30 | -57.14 | $27.50 | 100 |
| 2021-07-29 | -57.14 | $27.50 | 2800 |
| 2021-07-28 | -45.71 | $27.54 | 1200 |
| 2021-07-27 | -28.57 | $27.60 | 700 |
| 2021-07-26 | 0.00 | $27.70 | 541 |
| 2021-07-23 | 0.00 | $27.67 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.41
2026-07-21
Close Price
$24.97
Vol: 7843Average Directional Index - Detailed Analysis
Minimum
4.51
Average
18.95
Maximum
68.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 16.41 | $24.97 | 7843 |
| 2026-07-20 | 15.81 | $24.87 | 912 |
| 2026-07-17 | 15.43 | $24.84 | 5 |
| 2026-07-16 | 15.55 | $24.84 | 1 |
| 2026-07-15 | 15.68 | $24.84 | 0 |
| 2026-07-14 | 15.82 | $24.84 | 820 |
| 2026-07-13 | 15.96 | $24.90 | 994 |
| 2026-07-10 | 15.85 | $25.00 | 800 |
| 2026-07-09 | 15.26 | $25.00 | 0 |
| 2026-07-08 | 14.73 | $25.00 | 1400 |
| 2026-07-07 | 14.17 | $24.84 | 2500 |
| 2026-07-06 | 13.58 | $24.89 | 1320 |
| 2026-07-02 | 13.24 | $25.03 | 2021 |
| 2026-07-01 | 12.90 | $24.85 | 0 |
| 2026-06-30 | 13.05 | $24.85 | 1600 |
| 2026-06-29 | 13.21 | $24.88 | 1785 |
| 2026-06-26 | 13.44 | $24.94 | 26 |
| 2026-06-25 | 13.16 | $24.94 | 1000 |
| 2026-06-24 | 12.86 | $24.94 | 1632 |
| 2026-06-23 | 12.55 | $24.87 | 924 |
| 2026-06-22 | 11.97 | $24.75 | 65 |
| 2026-06-18 | 11.86 | $24.75 | 2 |
| 2026-06-17 | 11.74 | $24.75 | 1700 |
| 2026-06-16 | 11.61 | $24.75 | 2935 |
| 2026-06-15 | 11.90 | $24.96 | 3900 |
| 2026-06-12 | 12.20 | $24.73 | 612 |
| 2026-06-11 | 12.49 | $24.71 | 1218 |
| 2026-06-10 | 12.74 | $24.53 | 600 |
| 2026-06-09 | 13.00 | $24.52 | 1311 |
| 2026-06-08 | 12.94 | $24.60 | 1100 |
| 2026-06-05 | 13.06 | $24.50 | 838 |
| 2026-06-04 | 12.57 | $24.74 | 746 |
| 2026-06-03 | 12.65 | $24.81 | 803 |
| 2026-06-02 | 12.74 | $24.68 | 415 |
| 2026-06-01 | 12.53 | $24.69 | 1300 |
| 2026-05-29 | 12.33 | $24.79 | 2643 |
| 2026-05-28 | 12.28 | $24.82 | 104 |
| 2026-05-27 | 12.39 | $24.82 | 900 |
| 2026-05-26 | 12.50 | $24.82 | 214 |
| 2026-05-22 | 12.76 | $24.72 | 1100 |
| 2026-05-21 | 12.75 | $24.82 | 114 |
| 2026-05-20 | 13.28 | $24.83 | 5319 |
| 2026-05-19 | 13.84 | $24.84 | 1349 |
| 2026-05-18 | 14.03 | $24.95 | 2041 |
| 2026-05-15 | 14.12 | $24.79 | 615 |
| 2026-05-14 | 14.61 | $25.24 | 400 |
| 2026-05-13 | 13.68 | $25.05 | 1015 |
| 2026-05-12 | 13.06 | $25.18 | 1200 |
| 2026-05-11 | 12.28 | $25.05 | 6209 |
| 2026-05-08 | 11.80 | $24.98 | 1203 |
| 2026-05-07 | 11.49 | $24.97 | 4600 |
| 2026-05-06 | 11.17 | $24.97 | 1200 |
| 2026-05-05 | 11.06 | $25.08 | 2400 |
| 2026-05-04 | 10.51 | $24.90 | 2279 |
| 2026-05-01 | 10.78 | $24.95 | 1730 |
| 2026-04-30 | 10.82 | $25.00 | 1300 |
| 2026-04-29 | 10.85 | $24.93 | 1952 |
| 2026-04-28 | 10.89 | $25.00 | 1700 |
| 2026-04-27 | 10.61 | $25.18 | 863 |
| 2026-04-24 | 10.34 | $25.09 | 1946 |
| 2026-04-23 | 10.06 | $25.01 | 1241 |
| 2026-04-22 | 9.99 | $25.02 | 2325 |
| 2026-04-21 | 9.87 | $25.02 | 416 |
| 2026-04-20 | 9.95 | $25.15 | 526 |
| 2026-04-17 | 10.02 | $24.91 | 655 |
| 2026-04-16 | 10.29 | $24.98 | 1 |
| 2026-04-15 | 10.78 | $24.98 | 651 |
| 2026-04-14 | 11.30 | $25.14 | 3106 |
| 2026-04-13 | 11.84 | $24.84 | 2800 |
| 2026-04-10 | 11.99 | $24.85 | 0 |
| 2026-04-09 | 11.66 | $24.85 | 809 |
| 2026-04-08 | 11.30 | $24.99 | 2011 |
| 2026-04-07 | 11.02 | $24.80 | 2001 |
| 2026-04-06 | 10.07 | $24.75 | 6500 |
| 2026-04-02 | 9.06 | $24.83 | 2464 |
| 2026-04-01 | 8.32 | $24.90 | 600 |
| 2026-03-31 | 7.68 | $25.00 | 202 |
| 2026-03-30 | 7.24 | $25.00 | 1504 |
| 2026-03-27 | 6.78 | $24.95 | 3640 |
| 2026-03-26 | 6.29 | $25.22 | 323 |
| 2026-03-25 | 6.55 | $25.22 | 700 |
| 2026-03-24 | 6.83 | $25.25 | 3 |
| 2026-03-23 | 7.18 | $25.25 | 3 |
| 2026-03-20 | 7.55 | $25.25 | 3 |
| 2026-03-19 | 7.94 | $25.25 | 1300 |
| 2026-03-18 | 8.35 | $25.02 | 106 |
| 2026-03-17 | 8.25 | $24.90 | 2828 |
| 2026-03-16 | 8.15 | $24.90 | 2000 |
| 2026-03-13 | 7.77 | $24.98 | 1247 |
| 2026-03-12 | 7.52 | $25.20 | 155 |
| 2026-03-11 | 7.69 | $25.20 | 200 |
| 2026-03-10 | 7.88 | $25.08 | 606 |
| 2026-03-09 | 8.07 | $25.01 | 700 |
| 2026-03-06 | 8.22 | $25.19 | 73 |
| 2026-03-05 | 8.46 | $25.19 | 56 |
| 2026-03-04 | 8.72 | $25.19 | 227 |
| 2026-03-03 | 8.99 | $25.15 | 945 |
| 2026-03-02 | 9.28 | $25.10 | 400 |
| 2026-02-27 | 9.58 | $25.40 | 300 |
| 2026-02-26 | 9.35 | $25.00 | 1006 |
| 2026-02-25 | 9.76 | $24.92 | 507 |
| 2026-02-24 | 10.21 | $25.23 | 20 |
| 2026-02-23 | 10.19 | $25.23 | 707 |
| 2026-02-20 | 10.17 | $25.33 | 800 |
| 2026-02-19 | 9.83 | $24.90 | 909 |
| 2026-02-18 | 10.32 | $25.04 | 900 |
| 2026-02-17 | 10.66 | $25.00 | 1400 |
| 2026-02-13 | 11.02 | $25.27 | 2405 |
| 2026-02-12 | 11.14 | $25.30 | 6300 |
| 2026-02-11 | 11.42 | $25.02 | 200 |
| 2026-02-10 | 11.78 | $25.01 | 242 |
| 2026-02-09 | 12.13 | $24.90 | 4500 |
| 2026-02-06 | 12.38 | $24.80 | 15430 |
| 2026-02-05 | 12.64 | $25.27 | 800 |
| 2026-02-04 | 12.24 | $25.39 | 1608 |
| 2026-02-03 | 11.82 | $25.06 | 200 |
| 2026-02-02 | 12.02 | $25.24 | 1808 |
| 2026-01-30 | 12.23 | $25.39 | 10 |
| 2026-01-29 | 11.47 | $25.39 | 1408 |
| 2026-01-28 | 10.67 | $25.44 | 407 |
| 2026-01-27 | 9.83 | $25.20 | 300 |
| 2026-01-26 | 9.37 | $24.90 | 3 |
| 2026-01-23 | 9.52 | $24.90 | 409 |
| 2026-01-22 | 9.67 | $25.14 | 2218 |
| 2026-01-21 | 9.79 | $25.00 | 2500 |
| 2026-01-20 | 10.19 | $24.93 | 3146 |
| 2026-01-16 | 10.47 | $24.96 | 1013 |
| 2026-01-15 | 11.02 | $25.00 | 214 |
| 2026-01-14 | 11.51 | $25.00 | 1114 |
| 2026-01-13 | 12.03 | $25.00 | 700 |
| 2026-01-12 | 12.57 | $25.01 | 1107 |
| 2026-01-09 | 13.07 | $24.95 | 606 |
| 2026-01-08 | 13.37 | $24.88 | 1305 |
| 2026-01-07 | 13.57 | $24.88 | 1234 |
| 2026-01-06 | 13.83 | $24.88 | 2628 |
| 2026-01-05 | 14.10 | $24.85 | 2700 |
| 2026-01-02 | 14.32 | $24.90 | 849 |
| 2025-12-31 | 14.59 | $25.00 | 600 |
| 2025-12-30 | 14.93 | $24.80 | 410 |
| 2025-12-29 | 15.30 | $24.75 | 2500 |
| 2025-12-26 | 15.34 | $25.08 | 236 |
| 2025-12-24 | 15.85 | $24.75 | 1300 |
| 2025-12-23 | 16.38 | $25.06 | 1023 |
| 2025-12-22 | 17.07 | $25.06 | 1028 |
| 2025-12-19 | 17.79 | $24.75 | 254 |
| 2025-12-18 | 18.43 | $24.75 | 1019 |
| 2025-12-17 | 19.09 | $24.75 | 828 |
| 2025-12-16 | 19.85 | $24.50 | 3400 |
| 2025-12-15 | 20.08 | $24.52 | 2000 |
| 2025-12-12 | 20.42 | $24.53 | 10200 |
| 2025-12-11 | 20.36 | $24.67 | 1300 |
| 2025-12-10 | 20.44 | $24.88 | 200 |
| 2025-12-09 | 20.80 | $25.00 | 1100 |
| 2025-12-08 | 21.31 | $24.98 | 6700 |
| 2025-12-05 | 21.27 | $25.00 | 2700 |
| 2025-12-04 | 21.69 | $25.00 | 1455 |
| 2025-12-03 | 22.21 | $25.00 | 2400 |
| 2025-12-02 | 22.76 | $24.65 | 4100 |
| 2025-12-01 | 21.90 | $24.42 | 1200 |
| 2025-11-28 | 20.67 | $24.54 | 200 |
| 2025-11-26 | 19.51 | $24.35 | 8831 |
| 2025-11-25 | 18.28 | $24.47 | 500 |
| 2025-11-24 | 17.20 | $24.25 | 1700 |
| 2025-11-21 | 15.59 | $24.40 | 600 |
| 2025-11-20 | 14.28 | $24.36 | 1600 |
| 2025-11-19 | 12.90 | $24.52 | 900 |
| 2025-11-18 | 11.45 | $24.13 | 2846 |
| 2025-11-17 | 9.92 | $24.79 | 509 |
| 2025-11-14 | 9.75 | $24.70 | 8211 |
| 2025-11-13 | 9.58 | $25.32 | 733 |
| 2025-11-12 | 9.42 | $25.35 | 806 |
| 2025-11-11 | 9.25 | $25.00 | 1400 |
| 2025-11-10 | 9.61 | $25.15 | 524 |
| 2025-11-07 | 9.85 | $25.14 | 3000 |
| 2025-11-06 | 10.12 | $24.92 | 2602 |
| 2025-11-05 | 10.32 | $24.92 | 3402 |
| 2025-11-04 | 10.54 | $24.91 | 1 |
| 2025-11-03 | 10.71 | $24.91 | 1600 |
| 2025-10-31 | 10.89 | $24.95 | 4206 |
| 2025-10-30 | 11.08 | $25.08 | 207 |
| 2025-10-29 | 11.04 | $24.97 | 1400 |
| 2025-10-28 | 11.02 | $24.80 | 1327 |
| 2025-10-27 | 11.56 | $25.31 | 1541 |
| 2025-10-24 | 11.68 | $24.95 | 2300 |
| 2025-10-23 | 11.87 | $25.00 | 1173 |
| 2025-10-22 | 12.22 | $24.99 | 2837 |
| 2025-10-21 | 12.58 | $25.05 | 5700 |
| 2025-10-20 | 12.99 | $25.10 | 2111 |
| 2025-10-17 | 13.00 | $24.95 | 1031 |
| 2025-10-16 | 12.51 | $24.95 | 4493 |
| 2025-10-15 | 11.96 | $25.08 | 400 |
| 2025-10-14 | 12.45 | $25.05 | 2 |
| 2025-10-13 | 12.80 | $25.05 | 406 |
| 2025-10-10 | 13.16 | $25.03 | 8245 |
| 2025-10-09 | 13.54 | $25.20 | 455 |
| 2025-10-08 | 14.07 | $25.20 | 455 |
| 2025-10-07 | 14.62 | $25.26 | 600 |
| 2025-10-06 | 14.75 | $25.17 | 114 |
| 2025-10-03 | 15.29 | $25.26 | 300 |
| 2025-10-02 | 15.55 | $25.38 | 1 |
| 2025-10-01 | 15.40 | $25.38 | 604 |
| 2025-09-30 | 15.25 | $25.38 | 604 |
| 2025-09-29 | 15.09 | $25.10 | 709 |
| 2025-09-26 | 15.59 | $25.12 | 2000 |
| 2025-09-25 | 16.06 | $25.27 | 1212 |
| 2025-09-24 | 16.26 | $25.10 | 200 |
| 2025-09-23 | 16.94 | $24.95 | 2443 |
| 2025-09-22 | 17.69 | $25.39 | 2700 |
| 2025-09-19 | 18.48 | $25.40 | 6336 |
| 2025-09-18 | 19.23 | $24.97 | 16288 |
| 2025-09-17 | 19.01 | $24.95 | 11600 |
| 2025-09-16 | 18.77 | $24.78 | 2543 |
| 2025-09-15 | 18.75 | $24.85 | 5471 |
| 2025-09-12 | 18.72 | $24.74 | 2900 |
| 2025-09-11 | 18.04 | $24.79 | 414 |
| 2025-09-10 | 17.33 | $24.75 | 7428 |
| 2025-09-09 | 16.58 | $24.85 | 7420 |
| 2025-09-08 | 16.02 | $24.93 | 5600 |
| 2025-09-05 | 15.62 | $24.96 | 602 |
| 2025-09-04 | 15.25 | $24.95 | 4375 |
| 2025-09-03 | 14.85 | $24.93 | 600 |
| 2025-09-02 | 14.62 | $24.92 | 375 |
| 2025-08-29 | 14.35 | $24.98 | 200 |
| 2025-08-28 | 14.19 | $24.88 | 250 |
| 2025-08-27 | 13.70 | $24.88 | 300 |
| 2025-08-26 | 13.18 | $24.88 | 2435 |
| 2025-08-25 | 12.63 | $24.90 | 448 |
| 2025-08-22 | 11.91 | $24.70 | 10800 |
| 2025-08-21 | 11.15 | $25.00 | 5418 |
| 2025-08-20 | 11.01 | $25.00 | 8400 |
| 2025-08-19 | 10.86 | $24.79 | 2810 |
| 2025-08-18 | 10.92 | $24.73 | 1523 |
| 2025-08-15 | 10.36 | $24.75 | 3200 |
| 2025-08-14 | 9.87 | $24.96 | 1046 |
| 2025-08-13 | 9.80 | $24.96 | 1115 |
| 2025-08-12 | 9.72 | $25.02 | 500 |
| 2025-08-11 | 9.77 | $25.00 | 803 |
| 2025-08-08 | 9.77 | $24.79 | — |
| 2025-08-07 | 9.21 | $24.79 | 800 |
| 2025-08-06 | 8.62 | $24.85 | 415 |
| 2025-08-05 | 8.11 | $24.76 | 933 |
| 2025-08-04 | 7.57 | $25.00 | 126 |
| 2025-08-01 | 7.43 | $24.80 | 2036 |
| 2025-07-31 | 7.30 | $24.99 | 700 |
| 2025-07-30 | 7.52 | $25.00 | 1206 |
| 2025-07-29 | 7.76 | $25.00 | 503 |
| 2025-07-28 | 8.02 | $25.17 | — |
| 2025-07-25 | 8.23 | $25.17 | 900 |
| 2025-07-24 | 8.45 | $25.16 | 200 |
| 2025-07-23 | 8.70 | $25.16 | 3904 |
| 2025-07-22 | 8.96 | $25.10 | 5400 |
| 2025-07-21 | 8.85 | $24.81 | 1200 |
| 2025-07-18 | 8.89 | $25.05 | 2636 |
| 2025-07-17 | 8.48 | $24.90 | 1300 |
| 2025-07-16 | 8.13 | $24.80 | 5010 |
| 2025-07-15 | 7.76 | $24.60 | 2229 |
| 2025-07-14 | 8.05 | $24.96 | 7809 |
| 2025-07-11 | 8.36 | $24.57 | 400 |
| 2025-07-10 | 8.78 | $24.70 | 1211 |
| 2025-07-09 | 9.01 | $24.50 | — |
| 2025-07-08 | 9.11 | $24.50 | 1000 |
| 2025-07-07 | 9.21 | $24.53 | 1105 |
| 2025-07-03 | 9.39 | $24.26 | 2211 |
| 2025-07-02 | 9.59 | $24.50 | 1503 |
| 2025-07-01 | 10.03 | $24.95 | — |
| 2025-06-30 | 9.76 | $24.95 | 3600 |
| 2025-06-27 | 9.46 | $24.33 | 203 |
| 2025-06-26 | 9.82 | $24.20 | 900 |
| 2025-06-25 | 10.14 | $24.27 | 1211 |
| 2025-06-24 | 10.48 | $24.17 | 300 |
| 2025-06-23 | 10.53 | $24.25 | 527 |
| 2025-06-20 | 10.70 | $24.27 | 1200 |
| 2025-06-18 | 10.91 | $24.31 | — |
| 2025-06-17 | 11.18 | $24.31 | 4300 |
| 2025-06-16 | 11.47 | $24.09 | 305 |
| 2025-06-13 | 10.65 | $24.70 | 1313 |
| 2025-06-12 | 9.86 | $24.52 | — |
| 2025-06-11 | 9.48 | $24.52 | — |
| 2025-06-10 | 9.08 | $24.53 | 1411 |
| 2025-06-09 | 8.66 | $24.65 | 1000 |
| 2025-06-06 | 8.43 | $24.24 | 2201 |
| 2025-06-05 | 8.18 | $24.60 | 304 |
| 2025-06-04 | 8.55 | $24.87 | 700 |
| 2025-06-03 | 8.94 | $24.52 | 104 |
| 2025-06-02 | 8.94 | $24.61 | 2000 |
| 2025-05-30 | 8.94 | $24.67 | 126 |
| 2025-05-29 | 8.98 | $24.75 | 728 |
| 2025-05-28 | 8.89 | $24.94 | 1500 |
| 2025-05-27 | 8.83 | $24.32 | 300 |
| 2025-05-23 | 8.84 | $24.20 | 125 |
| 2025-05-22 | 9.17 | $24.20 | 232 |
| 2025-05-21 | 9.52 | $24.00 | — |
| 2025-05-20 | 9.53 | $24.01 | 1249 |
| 2025-05-19 | 9.57 | $23.96 | 300 |
| 2025-05-16 | 9.28 | $24.00 | 2334 |
| 2025-05-15 | 8.97 | $24.00 | 9128 |
| 2025-05-14 | 9.25 | $24.38 | 800 |
| 2025-05-13 | 9.46 | $24.45 | 2000 |
| 2025-05-12 | 9.37 | $24.53 | 1826 |
| 2025-05-09 | 9.30 | $24.25 | — |
| 2025-05-08 | 9.67 | $24.25 | 2131 |
| 2025-05-07 | 10.07 | $23.91 | — |
| 2025-05-06 | 10.13 | $23.91 | 200 |
| 2025-05-05 | 10.19 | $24.24 | 2200 |
| 2025-05-02 | 10.25 | $24.17 | — |
| 2025-05-01 | 10.74 | $24.17 | 1327 |
| 2025-04-30 | 11.25 | $23.86 | 1000 |
| 2025-04-29 | 11.20 | $24.00 | — |
| 2025-04-28 | 11.37 | $24.00 | 2100 |
| 2025-04-25 | 11.55 | $23.74 | — |
| 2025-04-24 | 11.29 | $23.74 | 918 |
| 2025-04-23 | 11.02 | $23.75 | 5118 |
| 2025-04-22 | 10.65 | $23.43 | 3039 |
| 2025-04-21 | 10.27 | $23.49 | 2532 |
| 2025-04-17 | 10.29 | $23.76 | 1300 |
| 2025-04-16 | 10.74 | $24.07 | 912 |
| 2025-04-15 | 11.21 | $24.00 | — |
| 2025-04-14 | 11.56 | $24.00 | 1300 |
| 2025-04-11 | 11.93 | $23.70 | 38900 |
| 2025-04-10 | 12.31 | $24.00 | 52813 |
| 2025-04-09 | 12.96 | $23.80 | 3200 |
| 2025-04-08 | 12.89 | $24.31 | 1100 |
| 2025-04-07 | 11.94 | $24.03 | 2300 |
| 2025-04-04 | 11.44 | $25.50 | 4033 |
| 2025-04-03 | 10.92 | $24.50 | 400 |
| 2025-04-02 | 11.03 | $24.71 | — |
| 2025-04-01 | 11.55 | $24.71 | 2620 |
| 2025-03-31 | 12.10 | $25.00 | 200 |
| 2025-03-28 | 12.19 | $24.87 | — |
| 2025-03-27 | 12.52 | $24.87 | 434 |
| 2025-03-26 | 12.88 | $24.71 | 200 |
| 2025-03-25 | 13.55 | $24.73 | 310 |
| 2025-03-24 | 14.23 | $24.81 | 3200 |
| 2025-03-21 | 14.94 | $24.70 | — |
| 2025-03-20 | 15.00 | $24.70 | 822 |
| 2025-03-19 | 15.05 | $24.80 | 1000 |
| 2025-03-18 | 15.11 | $24.78 | — |
| 2025-03-17 | 15.33 | $24.78 | — |
| 2025-03-14 | 15.56 | $24.78 | 214 |
| 2025-03-13 | 15.81 | $24.74 | — |
| 2025-03-12 | 15.99 | $24.74 | 1006 |
| 2025-03-11 | 16.19 | $25.10 | 300 |
| 2025-03-10 | 16.89 | $24.90 | 645 |
| 2025-03-07 | 17.30 | $24.92 | 400 |
| 2025-03-06 | 17.92 | $24.99 | 1400 |
| 2025-03-05 | 18.66 | $24.56 | 500 |
| 2025-03-04 | 18.71 | $24.51 | 300 |
| 2025-03-03 | 18.67 | $24.70 | 2200 |
| 2025-02-28 | 18.63 | $24.45 | 6000 |
| 2025-02-27 | 17.87 | $24.55 | 1100 |
| 2025-02-26 | 17.23 | $24.55 | 2906 |
| 2025-02-25 | 16.56 | $24.92 | — |
| 2025-02-24 | 16.25 | $24.92 | 3445 |
| 2025-02-21 | 15.93 | $24.82 | 700 |
| 2025-02-20 | 15.93 | $24.55 | 1800 |
| 2025-02-19 | 15.68 | $24.65 | 1500 |
| 2025-02-18 | 15.48 | $24.62 | 905 |
| 2025-02-14 | 15.28 | $24.57 | 2128 |
| 2025-02-13 | 15.07 | $24.82 | 800 |
| 2025-02-12 | 15.32 | $24.79 | 817 |
| 2025-02-11 | 15.37 | $24.62 | 3400 |
| 2025-02-10 | 15.43 | $24.70 | 706 |
| 2025-02-07 | 14.72 | $24.59 | 2300 |
| 2025-02-06 | 13.97 | $25.00 | — |
| 2025-02-05 | 13.68 | $25.00 | 811 |
| 2025-02-04 | 13.37 | $24.82 | 1200 |
| 2025-02-03 | 13.26 | $25.20 | 1500 |
| 2025-01-31 | 13.14 | $25.11 | 1844 |
| 2025-01-30 | 12.89 | $24.64 | 538 |
| 2025-01-29 | 12.86 | $24.76 | — |
| 2025-01-28 | 12.26 | $24.76 | 4600 |
| 2025-01-27 | 11.63 | $25.09 | 200 |
| 2025-01-24 | 11.28 | $24.70 | 2731 |
| 2025-01-23 | 10.92 | $25.72 | 4423 |
| 2025-01-22 | 10.53 | $25.19 | 6000 |
| 2025-01-21 | 10.68 | $24.82 | 2700 |
| 2025-01-17 | 10.45 | $24.98 | 8300 |
| 2025-01-16 | 10.56 | $24.45 | 4646 |
| 2025-01-15 | 10.03 | $25.30 | 1100 |
| 2025-01-14 | 10.53 | $24.95 | 2300 |
| 2025-01-13 | 10.80 | $25.05 | 1828 |
| 2025-01-10 | 11.30 | $25.25 | — |
| 2025-01-08 | 11.64 | $25.25 | 2600 |
| 2025-01-07 | 12.01 | $25.10 | 710 |
| 2025-01-06 | 12.59 | $25.10 | 2104 |
| 2025-01-03 | 13.20 | $25.58 | 1400 |
| 2025-01-02 | 13.84 | $25.04 | 1404 |
| 2024-12-31 | 13.44 | $25.00 | 1020 |
| 2024-12-30 | 12.84 | $24.90 | 126 |
| 2024-12-27 | 13.18 | $24.60 | — |
| 2024-12-26 | 12.90 | $24.60 | — |
| 2024-12-24 | 12.62 | $24.60 | — |
| 2024-12-23 | 12.31 | $24.60 | — |
| 2024-12-20 | 12.00 | $24.60 | 1047 |
| 2024-12-19 | 11.66 | $24.54 | 300 |
| 2024-12-18 | 11.20 | $24.88 | — |
| 2024-12-17 | 11.59 | $24.87 | 2601 |
| 2024-12-16 | 12.02 | $24.88 | 936 |
| 2024-12-13 | 11.89 | $25.18 | 500 |
| 2024-12-12 | 11.76 | $24.83 | 400 |
| 2024-12-11 | 12.21 | $25.04 | 400 |
| 2024-12-10 | 12.68 | $25.03 | — |
| 2024-12-09 | 12.78 | $25.03 | 128 |
| 2024-12-06 | 12.89 | $25.31 | — |
| 2024-12-05 | 12.42 | $25.31 | — |
| 2024-12-04 | 11.92 | $25.31 | 327 |
| 2024-12-03 | 11.39 | $25.25 | 7316 |
| 2024-12-02 | 10.84 | $24.90 | 1400 |
| 2024-11-29 | 10.71 | $24.95 | 400 |
| 2024-11-27 | 10.81 | $24.95 | 4436 |
| 2024-11-26 | 10.90 | $24.70 | 2300 |
| 2024-11-25 | 11.40 | $24.95 | 544 |
| 2024-11-22 | 11.64 | $25.03 | 1500 |
| 2024-11-21 | 11.89 | $24.92 | 1537 |
| 2024-11-20 | 12.15 | $24.95 | 6541 |
| 2024-11-19 | 12.38 | $24.90 | 1910 |
| 2024-11-18 | 12.81 | $25.20 | 2200 |
| 2024-11-15 | 13.25 | $25.17 | 1201 |
| 2024-11-14 | 13.56 | $25.30 | 9311 |
| 2024-11-13 | 13.55 | $25.08 | 1500 |
| 2024-11-12 | 13.87 | $25.10 | 626 |
| 2024-11-11 | 14.18 | $25.07 | 2400 |
| 2024-11-08 | 14.55 | $25.00 | 700 |
| 2024-11-07 | 14.67 | $25.18 | 900 |
| 2024-11-06 | 14.79 | $24.90 | 4821 |
| 2024-11-05 | 14.92 | $24.49 | 1747 |
| 2024-11-04 | 15.66 | $24.70 | 2332 |
| 2024-11-01 | 16.43 | $24.45 | 1115 |
| 2024-10-31 | 17.03 | $24.20 | 2716 |
| 2024-10-30 | 17.83 | $24.40 | 3218 |
| 2024-10-29 | 18.43 | $24.48 | 2700 |
| 2024-10-28 | 18.97 | $24.86 | 236 |
| 2024-10-25 | 19.03 | $25.00 | 2600 |
| 2024-10-24 | 19.09 | $24.55 | 9200 |
| 2024-10-23 | 19.16 | $24.50 | 1212 |
| 2024-10-22 | 20.00 | $24.39 | 3940 |
| 2024-10-21 | 20.88 | $24.55 | 813 |
| 2024-10-18 | 21.57 | $24.95 | — |
| 2024-10-17 | 21.78 | $24.95 | 218 |
| 2024-10-16 | 22.00 | $24.92 | 7807 |
| 2024-10-15 | 22.23 | $24.52 | 505 |
| 2024-10-14 | 22.96 | $24.50 | 2404 |
| 2024-10-11 | 23.73 | $24.63 | 2337 |
| 2024-10-10 | 24.06 | $25.00 | 1000 |
| 2024-10-09 | 24.07 | $25.01 | 6700 |
| 2024-10-08 | 24.09 | $24.85 | 1800 |
| 2024-10-07 | 24.34 | $25.01 | 1000 |
| 2024-10-04 | 24.47 | $25.28 | 300 |
| 2024-10-03 | 23.96 | $25.18 | 1221 |
| 2024-10-02 | 23.42 | $25.00 | 404 |
| 2024-10-01 | 23.04 | $25.06 | 2849 |
| 2024-09-30 | 22.56 | $25.34 | 2603 |
| 2024-09-27 | 22.06 | $24.22 | — |
| 2024-09-26 | 22.38 | $24.22 | 1429 |
| 2024-09-25 | 22.71 | $25.10 | 2200 |
| 2024-09-24 | 22.13 | $25.23 | 6700 |
| 2024-09-23 | 21.51 | $24.74 | 2603 |
| 2024-09-20 | 21.57 | $24.74 | 2022 |
| 2024-09-19 | 21.64 | $24.59 | 2300 |
| 2024-09-18 | 21.35 | $24.38 | 4900 |
| 2024-09-17 | 21.05 | $23.75 | 2200 |
| 2024-09-16 | 21.02 | $23.96 | 402 |
| 2024-09-13 | 21.42 | $23.70 | — |
| 2024-09-12 | 22.12 | $23.70 | 1000 |
| 2024-09-11 | 22.86 | $23.34 | 700 |
| 2024-09-10 | 24.03 | $23.99 | 600 |
| 2024-09-09 | 24.40 | $24.13 | 1728 |
| 2024-09-06 | 24.56 | $24.35 | 2500 |
| 2024-09-05 | 24.74 | $24.50 | 900 |
| 2024-09-04 | 24.20 | $23.78 | 2800 |
| 2024-09-03 | 24.38 | $24.00 | 1300 |
| 2024-08-30 | 24.57 | $23.70 | 3603 |
| 2024-08-29 | 24.78 | $24.68 | 10413 |
| 2024-08-28 | 24.99 | $23.69 | 1400 |
| 2024-08-27 | 25.53 | $23.64 | 1914 |
| 2024-08-26 | 25.99 | $23.35 | 8200 |
| 2024-08-23 | 25.98 | $23.20 | 300 |
| 2024-08-22 | 25.51 | $23.15 | 4424 |
| 2024-08-21 | 25.02 | $23.20 | 3200 |
| 2024-08-20 | 24.50 | $22.93 | 3900 |
| 2024-08-19 | 24.28 | $22.94 | 1905 |
| 2024-08-16 | 23.91 | $22.69 | 7519 |
| 2024-08-15 | 23.53 | $23.20 | 6300 |
| 2024-08-14 | 24.27 | $22.90 | 614 |
| 2024-08-13 | 25.01 | $22.83 | 5600 |
| 2024-08-12 | 25.79 | $22.94 | 400 |
| 2024-08-09 | 26.10 | $22.77 | — |
| 2024-08-08 | 26.06 | $22.77 | 2201 |
| 2024-08-07 | 26.01 | $22.72 | 511 |
| 2024-08-06 | 25.96 | $22.56 | 5800 |
| 2024-08-05 | 25.90 | $23.29 | 4300 |
| 2024-08-02 | 26.71 | $23.32 | 1400 |
| 2024-08-01 | 27.75 | $23.40 | 5100 |
| 2024-07-31 | 28.85 | $23.25 | 1537 |
| 2024-07-30 | 29.82 | $23.25 | 6303 |
| 2024-07-29 | 30.56 | $22.87 | 8134 |
| 2024-07-26 | 30.59 | $22.89 | 15100 |
| 2024-07-25 | 30.62 | $22.76 | 3814 |
| 2024-07-24 | 30.39 | $22.67 | 3545 |
| 2024-07-23 | 30.15 | $22.75 | 10647 |
| 2024-07-22 | 29.98 | $22.68 | 3000 |
| 2024-07-19 | 29.80 | $22.55 | 2800 |
| 2024-07-18 | 29.37 | $22.50 | 3323 |
| 2024-07-17 | 28.74 | $22.46 | 1827 |
| 2024-07-16 | 27.97 | $22.41 | 325 |
| 2024-07-15 | 27.28 | $22.20 | 515 |
| 2024-07-12 | 26.15 | $21.95 | 2028 |
| 2024-07-11 | 24.96 | $22.40 | 1300 |
| 2024-07-10 | 24.02 | $22.45 | 206 |
| 2024-07-09 | 23.03 | $22.50 | 3100 |
| 2024-07-08 | 22.00 | $22.47 | — |
| 2024-07-05 | 21.13 | $22.47 | 1320 |
| 2024-07-03 | 20.23 | $22.47 | 1046 |
| 2024-07-02 | 19.23 | $22.28 | 526 |
| 2024-07-01 | 18.50 | $22.65 | 2000 |
| 2024-06-28 | 17.73 | $22.76 | 500 |
| 2024-06-27 | 17.33 | $22.66 | 616 |
| 2024-06-26 | 16.76 | $22.64 | 702 |
| 2024-06-25 | 16.14 | $23.00 | — |
| 2024-06-24 | 16.04 | $23.00 | — |
| 2024-06-21 | 15.95 | $23.00 | 1300 |
| 2024-06-20 | 15.84 | $23.10 | — |
| 2024-06-18 | 16.32 | $23.10 | 400 |
| 2024-06-17 | 16.83 | $23.00 | 202 |
| 2024-06-14 | 17.24 | $22.36 | 2532 |
| 2024-06-13 | 17.17 | $22.80 | — |
| 2024-06-12 | 17.52 | $22.80 | — |
| 2024-06-11 | 17.89 | $22.80 | — |
| 2024-06-10 | 18.28 | $22.80 | — |
| 2024-06-07 | 18.69 | $22.80 | — |
| 2024-06-06 | 19.12 | $22.80 | 1218 |
| 2024-06-05 | 19.57 | $23.29 | 1000 |
| 2024-06-04 | 20.51 | $23.37 | 500 |
| 2024-06-03 | 21.55 | $23.50 | 400 |
| 2024-05-31 | 22.59 | $23.21 | 408 |
| 2024-05-30 | 23.62 | $22.31 | 403 |
| 2024-05-29 | 23.79 | $22.50 | 1603 |
| 2024-05-28 | 24.11 | $22.53 | 722 |
| 2024-05-24 | 24.26 | $22.50 | 1900 |
| 2024-05-23 | 24.41 | $22.90 | 500 |
| 2024-05-22 | 24.82 | $23.00 | 2800 |
| 2024-05-21 | 25.25 | $21.96 | 4816 |
| 2024-05-20 | 24.88 | $21.73 | 3211 |
| 2024-05-17 | 24.06 | $21.92 | 2226 |
| 2024-05-16 | 23.35 | $21.73 | 2806 |
| 2024-05-15 | 22.59 | $21.96 | — |
| 2024-05-14 | 22.01 | $21.96 | 200 |
| 2024-05-13 | 21.40 | $22.34 | — |
| 2024-05-10 | 20.98 | $22.34 | 3513 |
| 2024-05-09 | 20.54 | $21.75 | — |
| 2024-05-08 | 19.21 | $21.75 | 1704 |
| 2024-05-07 | 17.82 | $21.99 | 19018 |
| 2024-05-06 | 16.34 | $23.07 | 2033 |
| 2024-05-03 | 15.85 | $22.65 | 5200 |
| 2024-05-02 | 15.14 | $23.10 | 1900 |
| 2024-05-01 | 15.00 | $23.37 | — |
| 2024-04-30 | 15.21 | $23.37 | — |
| 2024-04-29 | 15.42 | $23.37 | 204 |
| 2024-04-26 | 15.65 | $23.39 | 804 |
| 2024-04-25 | 15.89 | $23.11 | 210 |
| 2024-04-24 | 16.05 | $23.30 | 4100 |
| 2024-04-23 | 16.21 | $22.85 | — |
| 2024-04-22 | 15.91 | $22.85 | — |
| 2024-04-19 | 15.60 | $22.85 | 2015 |
| 2024-04-18 | 15.27 | $23.50 | 300 |
| 2024-04-17 | 15.37 | $23.50 | 1409 |
| 2024-04-16 | 15.49 | $22.82 | 700 |
| 2024-04-15 | 14.77 | $22.99 | 3017 |
| 2024-04-12 | 14.13 | $23.46 | — |
| 2024-04-11 | 13.76 | $23.46 | 2600 |
| 2024-04-10 | 13.38 | $23.96 | 200 |
| 2024-04-09 | 13.32 | $23.80 | 107 |
| 2024-04-08 | 13.11 | $23.50 | 200 |
| 2024-04-05 | 12.57 | $23.10 | 1600 |
| 2024-04-04 | 11.99 | $23.93 | 3200 |
| 2024-04-03 | 11.38 | $22.80 | 3300 |
| 2024-04-02 | 10.40 | $24.04 | — |
| 2024-04-01 | 10.15 | $24.04 | 2600 |
| 2024-03-28 | 9.89 | $24.00 | 2400 |
| 2024-03-27 | 9.56 | $24.23 | 400 |
| 2024-03-26 | 9.91 | $23.91 | 1542 |
| 2024-03-25 | 10.33 | $23.57 | 1200 |
| 2024-03-22 | 10.39 | $24.11 | 134 |
| 2024-03-21 | 10.85 | $23.18 | 500 |
| 2024-03-20 | 10.42 | $23.20 | — |
| 2024-03-19 | 9.97 | $23.20 | 7200 |
| 2024-03-18 | 9.51 | $23.50 | 648 |
| 2024-03-15 | 9.49 | $23.50 | 3222 |
| 2024-03-14 | 9.48 | $23.08 | 1912 |
| 2024-03-13 | 9.55 | $24.00 | 1636 |
| 2024-03-12 | 9.49 | $23.50 | 1027 |
| 2024-03-11 | 9.75 | $23.80 | 1200 |
| 2024-03-08 | 9.36 | $22.85 | 1300 |
| 2024-03-07 | 9.19 | $22.60 | 3006 |
| 2024-03-06 | 9.00 | $22.57 | 3702 |
| 2024-03-05 | 9.28 | $22.57 | 3235 |
| 2024-03-04 | 9.47 | $22.55 | 300 |
| 2024-03-01 | 9.36 | $22.42 | 3007 |
| 2024-02-29 | 9.25 | $22.70 | 600 |
| 2024-02-28 | 9.61 | $22.65 | 6914 |
| 2024-02-27 | 9.83 | $22.72 | 1100 |
| 2024-02-26 | 10.11 | $22.57 | 2120 |
| 2024-02-23 | 10.09 | $22.50 | 4200 |
| 2024-02-22 | 10.07 | $22.59 | — |
| 2024-02-21 | 10.34 | $22.59 | 1800 |
| 2024-02-20 | 10.63 | $22.49 | 2300 |
| 2024-02-16 | 10.71 | $22.40 | 821 |
| 2024-02-15 | 10.79 | $22.50 | 2821 |
| 2024-02-14 | 10.88 | $22.65 | — |
| 2024-02-13 | 11.36 | $22.65 | 500 |
| 2024-02-12 | 11.88 | $22.65 | 7034 |
| 2024-02-09 | 12.42 | $22.52 | 1200 |
| 2024-02-08 | 12.98 | $22.20 | 300 |
| 2024-02-07 | 13.11 | $22.55 | — |
| 2024-02-06 | 13.71 | $22.55 | 2015 |
| 2024-02-05 | 14.34 | $22.50 | 3500 |
| 2024-02-02 | 14.91 | $22.40 | — |
| 2024-02-01 | 15.63 | $22.40 | 3600 |
| 2024-01-31 | 16.40 | $22.72 | 1438 |
| 2024-01-30 | 17.21 | $22.68 | 1200 |
| 2024-01-29 | 17.69 | $22.50 | 3103 |
| 2024-01-26 | 18.37 | $22.55 | 4736 |
| 2024-01-25 | 19.10 | $22.30 | 827 |
| 2024-01-24 | 19.88 | $22.40 | 7212 |
| 2024-01-23 | 20.70 | $21.91 | 2923 |
| 2024-01-22 | 21.19 | $22.25 | 801 |
| 2024-01-19 | 22.07 | $22.25 | 2033 |
| 2024-01-18 | 23.00 | $22.32 | 1901 |
| 2024-01-17 | 24.06 | $22.02 | 4800 |
| 2024-01-16 | 24.75 | $21.75 | 2712 |
| 2024-01-12 | 25.07 | $21.73 | 7100 |
| 2024-01-11 | 25.42 | $21.73 | 1602 |
| 2024-01-10 | 25.28 | $21.59 | 1800 |
| 2024-01-09 | 24.97 | $21.65 | 1000 |
| 2024-01-08 | 24.90 | $21.74 | 3200 |
| 2024-01-05 | 24.83 | $21.74 | 4500 |
| 2024-01-04 | 24.75 | $21.75 | 7800 |
| 2024-01-03 | 23.64 | $21.75 | 6700 |
| 2024-01-02 | 22.92 | $21.45 | 10130 |
| 2023-12-29 | 22.16 | $21.73 | 6017 |
| 2023-12-28 | 21.35 | $21.69 | 6100 |
| 2023-12-27 | 21.30 | $21.74 | 1119 |
| 2023-12-26 | 21.37 | $21.71 | 2140 |
| 2023-12-22 | 21.46 | $21.66 | 4200 |
| 2023-12-21 | 21.52 | $21.72 | 6000 |
| 2023-12-20 | 21.63 | $21.68 | 12500 |
| 2023-12-19 | 21.75 | $21.75 | 3009 |
| 2023-12-18 | 21.97 | $21.75 | 2046 |
| 2023-12-15 | 22.26 | $21.75 | 11910 |
| 2023-12-14 | 22.56 | $21.55 | 12443 |
| 2023-12-13 | 22.88 | $21.15 | 4500 |
| 2023-12-12 | 22.56 | $21.15 | 1513 |
| 2023-12-11 | 22.22 | $21.01 | 3618 |
| 2023-12-08 | 21.92 | $21.48 | 1409 |
| 2023-12-07 | 21.90 | $21.75 | 3421 |
| 2023-12-06 | 22.08 | $21.85 | 1533 |
| 2023-12-05 | 22.34 | $22.00 | 4700 |
| 2023-12-04 | 22.61 | $22.10 | 700 |
| 2023-12-01 | 23.07 | $22.55 | 300 |
| 2023-11-30 | 23.82 | $22.25 | 200 |
| 2023-11-29 | 24.36 | $22.25 | 300 |
| 2023-11-28 | 24.93 | $21.85 | 300 |
| 2023-11-27 | 25.18 | $21.85 | 205 |
| 2023-11-24 | 25.45 | $21.97 | 800 |
| 2023-11-22 | 25.72 | $22.25 | 500 |
| 2023-11-21 | 26.54 | $22.27 | 800 |
| 2023-11-20 | 27.41 | $22.50 | 800 |
| 2023-11-17 | 28.47 | $21.35 | 444 |
| 2023-11-16 | 28.64 | $21.10 | 2500 |
| 2023-11-15 | 28.83 | $21.55 | 7000 |
| 2023-11-14 | 29.08 | $22.50 | 150 |
| 2023-11-13 | 30.12 | $22.50 | 1937 |
| 2023-11-10 | 31.21 | $22.50 | 3400 |
| 2023-11-09 | 32.36 | $21.50 | 300 |
| 2023-11-08 | 32.72 | $21.25 | 2100 |
| 2023-11-07 | 32.94 | $21.29 | 1912 |
| 2023-11-06 | 33.36 | $21.35 | 100 |
| 2023-11-03 | 33.16 | $21.35 | 4749 |
| 2023-11-02 | 32.95 | $20.60 | 2523 |
| 2023-11-01 | 31.98 | $20.00 | 1846 |
| 2023-10-31 | 30.15 | $20.30 | 8600 |
| 2023-10-30 | 28.23 | $20.63 | 1019 |
| 2023-10-27 | 26.88 | $20.45 | — |
| 2023-10-26 | 25.19 | $20.45 | 2501 |
| 2023-10-25 | 23.40 | $20.80 | 3500 |
| 2023-10-24 | 21.52 | $21.10 | — |
| 2023-10-23 | 20.15 | $21.10 | 150 |
| 2023-10-20 | 18.70 | $21.10 | 175 |
| 2023-10-19 | 17.18 | $21.10 | 400 |
| 2023-10-18 | 15.58 | $21.48 | 187 |
| 2023-10-17 | 14.52 | $21.48 | 2406 |
| 2023-10-16 | 13.40 | $22.25 | 193 |
| 2023-10-13 | 13.67 | $22.25 | 4900 |
| 2023-10-12 | 13.95 | $22.41 | 400 |
| 2023-10-11 | 14.44 | $22.40 | 639 |
| 2023-10-10 | 14.96 | $22.34 | 196 |
| 2023-10-09 | 14.64 | $22.34 | 200 |
| 2023-10-06 | 14.29 | $22.34 | 150 |
| 2023-10-05 | 13.93 | $22.34 | 2705 |
| 2023-10-04 | 13.55 | $22.78 | 3600 |
| 2023-10-03 | 13.15 | $22.31 | 3300 |
| 2023-10-02 | 11.70 | $23.49 | 500 |
| 2023-09-29 | 11.30 | $23.50 | 4800 |
| 2023-09-28 | 10.89 | $23.23 | 1400 |
| 2023-09-27 | 10.82 | $23.23 | 125 |
| 2023-09-26 | 11.08 | $23.23 | 300 |
| 2023-09-25 | 11.35 | $22.62 | 805 |
| 2023-09-22 | 11.49 | $23.24 | 700 |
| 2023-09-21 | 11.62 | $22.93 | 224 |
| 2023-09-20 | 12.21 | $22.98 | 1200 |
| 2023-09-19 | 12.82 | $22.95 | 712 |
| 2023-09-18 | 13.45 | $22.60 | 200 |
| 2023-09-15 | 13.47 | $22.75 | 112 |
| 2023-09-14 | 13.72 | $22.75 | 300 |
| 2023-09-13 | 13.98 | $22.25 | 2700 |
| 2023-09-12 | 14.16 | $22.25 | 2300 |
| 2023-09-11 | 13.51 | $22.48 | 213 |
| 2023-09-08 | 13.40 | $22.52 | 310 |
| 2023-09-07 | 13.35 | $22.53 | 100 |
| 2023-09-06 | 13.30 | $22.25 | 1020 |
| 2023-09-05 | 13.26 | $22.50 | 735 |
| 2023-09-01 | 13.57 | $22.97 | 106 |
| 2023-08-31 | 13.87 | $22.97 | 800 |
| 2023-08-30 | 14.19 | $22.75 | 225 |
| 2023-08-29 | 14.90 | $22.51 | 100 |
| 2023-08-28 | 15.28 | $22.51 | 100 |
| 2023-08-25 | 15.68 | $22.51 | 512 |
| 2023-08-24 | 16.10 | $22.50 | 1000 |
| 2023-08-23 | 16.53 | $22.65 | 600 |
| 2023-08-22 | 17.13 | $22.31 | 1402 |
| 2023-08-21 | 17.52 | $22.60 | 100 |
| 2023-08-18 | 18.35 | $22.60 | 318 |
| 2023-08-17 | 19.23 | $22.60 | 5343 |
| 2023-08-16 | 20.10 | $22.50 | 1541 |
| 2023-08-15 | 21.15 | $22.40 | 1502 |
| 2023-08-14 | 22.12 | $22.23 | 2707 |
| 2023-08-11 | 23.06 | $22.39 | 1537 |
| 2023-08-10 | 24.08 | $22.07 | 100 |
| 2023-08-09 | 24.91 | $22.07 | 1201 |
| 2023-08-08 | 25.79 | $22.06 | 1512 |
| 2023-08-07 | 26.73 | $22.50 | 2500 |
| 2023-08-04 | 27.42 | $22.50 | 100 |
| 2023-08-03 | 28.79 | $22.50 | 100 |
| 2023-08-02 | 30.23 | $22.50 | 5600 |
| 2023-08-01 | 31.75 | $22.24 | 300 |
| 2023-07-31 | 32.68 | $21.90 | 1423 |
| 2023-07-28 | 33.13 | $21.90 | 4710 |
| 2023-07-27 | 33.55 | $21.85 | 300 |
| 2023-07-26 | 33.91 | $21.80 | 11900 |
| 2023-07-25 | 34.28 | $21.83 | 3800 |
| 2023-07-24 | 34.57 | $21.57 | 1828 |
| 2023-07-21 | 34.87 | $21.80 | 1600 |
| 2023-07-20 | 35.38 | $21.95 | 9929 |
| 2023-07-19 | 35.92 | $21.55 | 800 |
| 2023-07-18 | 35.89 | $21.25 | 2800 |
| 2023-07-17 | 35.69 | $21.50 | 900 |
| 2023-07-14 | 35.75 | $21.50 | 3000 |
| 2023-07-13 | 35.82 | $21.55 | 2200 |
| 2023-07-12 | 35.60 | $21.35 | 3800 |
| 2023-07-11 | 35.38 | $21.52 | 201 |
| 2023-07-10 | 35.42 | $21.45 | 1200 |
| 2023-07-07 | 35.39 | $21.10 | 200 |
| 2023-07-06 | 34.78 | $21.10 | 2100 |
| 2023-07-05 | 34.13 | $21.66 | 1300 |
| 2023-07-03 | 33.72 | $21.75 | 1100 |
| 2023-06-30 | 33.40 | $21.79 | 100 |
| 2023-06-29 | 33.07 | $21.71 | 11200 |
| 2023-06-28 | 32.74 | $21.50 | 511 |
| 2023-06-27 | 32.68 | $21.45 | 910 |
| 2023-06-26 | 32.57 | $21.45 | 1800 |
| 2023-06-23 | 32.44 | $21.25 | 5300 |
| 2023-06-22 | 32.22 | $21.25 | 1700 |
| 2023-06-21 | 32.64 | $21.25 | 4400 |
| 2023-06-20 | 33.08 | $21.00 | 8529 |
| 2023-06-16 | 33.55 | $21.47 | 1300 |
| 2023-06-15 | 34.34 | $21.25 | 3818 |
| 2023-06-14 | 34.93 | $21.44 | 1537 |
| 2023-06-13 | 35.75 | $21.00 | 1412 |
| 2023-06-12 | 36.11 | $21.46 | 1800 |
| 2023-06-09 | 36.79 | $21.50 | 2900 |
| 2023-06-08 | 37.52 | $21.40 | 1600 |
| 2023-06-07 | 38.12 | $21.45 | 833 |
| 2023-06-06 | 39.04 | $21.45 | 5400 |
| 2023-06-05 | 40.01 | $21.50 | 4545 |
| 2023-06-02 | 41.03 | $21.18 | 8622 |
| 2023-06-01 | 41.83 | $21.01 | 2008 |
| 2023-05-31 | 42.68 | $21.00 | 4000 |
| 2023-05-30 | 42.76 | $20.93 | 3225 |
| 2023-05-26 | 43.13 | $20.75 | 5800 |
| 2023-05-25 | 43.19 | $20.79 | 1925 |
| 2023-05-24 | 43.34 | $20.50 | 7600 |
| 2023-05-23 | 43.49 | $20.75 | 808 |
| 2023-05-22 | 44.06 | $20.70 | 250 |
| 2023-05-19 | 44.83 | $20.70 | 1700 |
| 2023-05-18 | 45.64 | $20.27 | 2138 |
| 2023-05-17 | 46.35 | $20.00 | 8300 |
| 2023-05-16 | 46.68 | $19.75 | 14300 |
| 2023-05-15 | 47.13 | $19.51 | 5947 |
| 2023-05-12 | 47.34 | $19.01 | 2700 |
| 2023-05-11 | 46.72 | $19.00 | 1940 |
| 2023-05-10 | 46.01 | $19.19 | 8120 |
| 2023-05-09 | 45.26 | $18.72 | 29825 |
| 2023-05-08 | 44.04 | $18.71 | 5412 |
| 2023-05-05 | 42.60 | $18.39 | 14500 |
| 2023-05-04 | 41.05 | $18.33 | 13800 |
| 2023-05-03 | 39.41 | $20.00 | 31416 |
| 2023-05-02 | 38.43 | $21.90 | 9626 |
| 2023-05-01 | 38.15 | $22.15 | 5400 |
| 2023-04-28 | 38.23 | $22.34 | 407 |
| 2023-04-27 | 38.36 | $22.34 | 3200 |
| 2023-04-26 | 38.50 | $22.25 | 2600 |
| 2023-04-25 | 38.65 | $22.15 | 3333 |
| 2023-04-24 | 38.82 | $22.31 | 1204 |
| 2023-04-21 | 38.87 | $22.17 | 2202 |
| 2023-04-20 | 39.02 | $22.25 | 4833 |
| 2023-04-19 | 39.17 | $22.20 | 1526 |
| 2023-04-18 | 39.39 | $22.05 | 10500 |
| 2023-04-17 | 39.45 | $21.90 | 275 |
| 2023-04-14 | 39.28 | $21.90 | 302 |
| 2023-04-13 | 39.11 | $21.75 | 414 |
| 2023-04-12 | 38.93 | $22.01 | 2720 |
| 2023-04-11 | 38.85 | $22.39 | 3700 |
| 2023-04-10 | 38.82 | $22.15 | 1126 |
| 2023-04-06 | 38.78 | $22.10 | 644 |
| 2023-04-05 | 38.61 | $22.40 | 3320 |
| 2023-04-04 | 38.44 | $22.39 | 2414 |
| 2023-04-03 | 38.34 | $22.00 | 2020 |
| 2023-03-31 | 38.13 | $22.00 | 1829 |
| 2023-03-30 | 37.66 | $22.00 | 14800 |
| 2023-03-29 | 37.17 | $21.03 | 3900 |
| 2023-03-28 | 36.21 | $21.00 | 6437 |
| 2023-03-27 | 35.21 | $20.51 | 21100 |
| 2023-03-24 | 33.94 | $20.44 | 5800 |
| 2023-03-23 | 32.01 | $20.50 | 18600 |
| 2023-03-22 | 29.98 | $20.10 | 32004 |
| 2023-03-21 | 27.52 | $19.90 | 72500 |
| 2023-03-20 | 24.93 | $20.50 | 13347 |
| 2023-03-17 | 22.35 | $24.13 | 300 |
| 2023-03-16 | 20.27 | $24.13 | 700 |
| 2023-03-15 | 18.07 | $24.65 | 2341 |
| 2023-03-14 | 15.76 | $24.50 | 600 |
| 2023-03-13 | 13.80 | $24.75 | 7523 |
| 2023-03-10 | 11.73 | $24.44 | 2600 |
| 2023-03-09 | 11.33 | $25.45 | 9800 |
| 2023-03-08 | 11.19 | $26.00 | 100 |
| 2023-03-07 | 11.01 | $26.00 | — |
| 2023-03-06 | 10.83 | $26.00 | — |
| 2023-03-03 | 10.64 | $26.00 | — |
| 2023-03-02 | 10.43 | $26.00 | 700 |
| 2023-03-01 | 10.22 | $25.88 | 700 |
| 2023-02-28 | 9.99 | $26.30 | 300 |
| 2023-02-27 | 9.76 | $25.76 | — |
| 2023-02-24 | 10.01 | $25.76 | 200 |
| 2023-02-23 | 10.27 | $25.75 | 2225 |
| 2023-02-22 | 10.55 | $26.15 | 316 |
| 2023-02-21 | 10.69 | $26.38 | 200 |
| 2023-02-17 | 10.33 | $25.70 | — |
| 2023-02-16 | 10.57 | $25.70 | 800 |
| 2023-02-15 | 10.82 | $26.06 | — |
| 2023-02-14 | 10.69 | $26.06 | 1102 |
| 2023-02-13 | 10.55 | $26.26 | 540 |
| 2023-02-10 | 10.66 | $26.25 | 327 |
| 2023-02-09 | 10.78 | $26.25 | — |
| 2023-02-08 | 11.30 | $26.25 | 506 |
| 2023-02-07 | 11.85 | $26.22 | 719 |
| 2023-02-06 | 12.43 | $26.30 | 1400 |
| 2023-02-03 | 12.88 | $27.97 | 1009 |
| 2023-02-02 | 11.29 | $26.43 | 1200 |
| 2023-02-01 | 10.55 | $26.12 | 4100 |
| 2023-01-31 | 10.08 | $26.00 | 5730 |
| 2023-01-30 | 9.83 | $25.82 | 906 |
| 2023-01-27 | 10.19 | $26.00 | 1100 |
| 2023-01-26 | 10.46 | $25.80 | 405 |
| 2023-01-25 | 10.99 | $26.28 | — |
| 2023-01-24 | 10.80 | $26.28 | 1200 |
| 2023-01-23 | 10.60 | $25.75 | — |
| 2023-01-20 | 11.13 | $25.75 | 504 |
| 2023-01-19 | 11.69 | $26.30 | — |
| 2023-01-18 | 11.30 | $26.30 | — |
| 2023-01-17 | 10.88 | $26.30 | 549 |
| 2023-01-13 | 10.45 | $25.39 | 3600 |
| 2023-01-12 | 10.24 | $26.66 | 2700 |
| 2023-01-11 | 8.16 | $26.00 | 512 |
| 2023-01-10 | 7.27 | $26.00 | 400 |
| 2023-01-09 | 6.32 | $26.00 | 1325 |
| 2023-01-06 | 5.33 | $25.80 | 2310 |
| 2023-01-05 | 4.71 | $25.40 | 600 |
| 2023-01-04 | 4.78 | $25.55 | — |
| 2023-01-03 | 4.70 | $25.55 | 400 |
| 2022-12-30 | 4.61 | $25.55 | 800 |
| 2022-12-29 | 4.51 | $25.45 | — |
| 2022-12-28 | 4.72 | $25.45 | 3120 |
| 2022-12-27 | 4.93 | $25.45 | 400 |
| 2022-12-23 | 5.19 | $25.47 | — |
| 2022-12-22 | 5.40 | $25.47 | 1300 |
| 2022-12-21 | 5.63 | $25.45 | 208 |
| 2022-12-20 | 5.85 | $25.45 | — |
| 2022-12-19 | 6.09 | $25.45 | 1900 |
| 2022-12-16 | 6.34 | $25.60 | 200 |
| 2022-12-15 | 6.39 | $25.59 | 800 |
| 2022-12-14 | 6.44 | $25.48 | 1300 |
| 2022-12-13 | 6.50 | $25.45 | — |
| 2022-12-12 | 6.81 | $25.45 | 1202 |
| 2022-12-09 | 7.15 | $25.46 | 200 |
| 2022-12-08 | 7.52 | $25.45 | 2519 |
| 2022-12-07 | 7.91 | $25.40 | 600 |
| 2022-12-06 | 8.00 | $25.20 | 5911 |
| 2022-12-05 | 8.09 | $25.55 | 1800 |
| 2022-12-02 | 8.50 | $25.40 | 700 |
| 2022-12-01 | 8.94 | $25.40 | 4526 |
| 2022-11-30 | 9.39 | $25.60 | 219 |
| 2022-11-29 | 9.53 | $25.60 | 931 |
| 2022-11-28 | 9.68 | $25.40 | 500 |
| 2022-11-25 | 10.14 | $25.20 | — |
| 2022-11-23 | 10.41 | $25.20 | 125 |
| 2022-11-22 | 10.69 | $25.85 | 1301 |
| 2022-11-21 | 10.43 | $25.70 | 100 |
| 2022-11-18 | 10.45 | $25.70 | 150 |
| 2022-11-17 | 10.48 | $25.70 | 512 |
| 2022-11-16 | 10.51 | $25.71 | 3600 |
| 2022-11-15 | 10.52 | $25.99 | 200 |
| 2022-11-14 | 9.97 | $25.99 | 500 |
| 2022-11-11 | 9.38 | $25.86 | 1400 |
| 2022-11-10 | 8.92 | $25.50 | 600 |
| 2022-11-09 | 8.85 | $25.00 | 8200 |
| 2022-11-08 | 9.27 | $25.15 | 6205 |
| 2022-11-07 | 9.71 | $25.00 | 2111 |
| 2022-11-04 | 9.94 | $25.00 | 2028 |
| 2022-11-03 | 10.18 | $25.01 | 5925 |
| 2022-11-02 | 10.58 | $25.25 | 624 |
| 2022-11-01 | 10.99 | $25.00 | 2700 |
| 2022-10-31 | 11.06 | $24.95 | 502 |
| 2022-10-28 | 11.38 | $24.93 | 6700 |
| 2022-10-27 | 11.71 | $25.00 | 7102 |
| 2022-10-26 | 12.15 | $25.00 | 20612 |
| 2022-10-25 | 12.42 | $25.00 | 4700 |
| 2022-10-24 | 12.99 | $24.95 | 150 |
| 2022-10-21 | 13.44 | $24.95 | 6100 |
| 2022-10-20 | 13.92 | $24.99 | 21412 |
| 2022-10-19 | 14.62 | $25.05 | 6423 |
| 2022-10-18 | 15.28 | $25.05 | 125 |
| 2022-10-17 | 16.03 | $25.05 | 800 |
| 2022-10-14 | 16.82 | $24.95 | 100 |
| 2022-10-13 | 17.44 | $24.95 | 7907 |
| 2022-10-12 | 18.09 | $25.37 | 800 |
| 2022-10-11 | 19.00 | $24.95 | 10100 |
| 2022-10-10 | 19.90 | $25.30 | 4130 |
| 2022-10-07 | 20.72 | $26.15 | 1814 |
| 2022-10-06 | 20.62 | $25.30 | 600 |
| 2022-10-05 | 21.40 | $25.31 | — |
| 2022-10-04 | 22.21 | $25.31 | 1003 |
| 2022-10-03 | 23.06 | $26.22 | 1100 |
| 2022-09-30 | 23.42 | $25.30 | — |
| 2022-09-29 | 24.43 | $25.30 | — |
| 2022-09-28 | 25.50 | $25.30 | 4126 |
| 2022-09-27 | 26.62 | $25.64 | 300 |
| 2022-09-26 | 27.87 | $26.22 | 300 |
| 2022-09-23 | 28.19 | $25.55 | — |
| 2022-09-22 | 29.41 | $25.55 | 3304 |
| 2022-09-21 | 30.68 | $25.55 | 600 |
| 2022-09-20 | 32.02 | $25.86 | — |
| 2022-09-19 | 32.93 | $25.86 | 11106 |
| 2022-09-16 | 33.88 | $25.70 | 1742 |
| 2022-09-15 | 33.77 | $25.94 | 200 |
| 2022-09-14 | 33.11 | $25.63 | 1200 |
| 2022-09-13 | 32.70 | $25.72 | 110 |
| 2022-09-12 | 32.05 | $25.71 | 1100 |
| 2022-09-09 | 31.38 | $25.66 | 1316 |
| 2022-09-08 | 30.67 | $25.73 | — |
| 2022-09-07 | 30.16 | $25.73 | — |
| 2022-09-06 | 29.62 | $25.73 | 1000 |
| 2022-09-02 | 29.05 | $25.60 | 2240 |
| 2022-09-01 | 28.53 | $25.85 | 1523 |
| 2022-08-31 | 27.49 | $26.10 | — |
| 2022-08-30 | 25.84 | $26.10 | — |
| 2022-08-29 | 24.11 | $26.10 | 601 |
| 2022-08-26 | 22.28 | $25.86 | 5600 |
| 2022-08-25 | 20.35 | $26.00 | — |
| 2022-08-24 | 20.76 | $26.00 | 300 |
| 2022-08-23 | 21.19 | $26.00 | 1700 |
| 2022-08-22 | 21.65 | $26.00 | 300 |
| 2022-08-19 | 21.73 | $25.90 | 1100 |
| 2022-08-18 | 21.82 | $25.90 | 108 |
| 2022-08-17 | 22.08 | $26.00 | 2100 |
| 2022-08-16 | 22.13 | $26.40 | 1100 |
| 2022-08-15 | 21.04 | $26.25 | — |
| 2022-08-12 | 20.11 | $26.25 | 403 |
| 2022-08-11 | 19.12 | $26.10 | 1100 |
| 2022-08-10 | 18.12 | $25.97 | 300 |
| 2022-08-09 | 17.44 | $25.97 | — |
| 2022-08-08 | 16.73 | $25.97 | — |
| 2022-08-05 | 15.97 | $25.97 | 200 |
| 2022-08-04 | 15.18 | $26.05 | 6200 |
| 2022-08-03 | 14.16 | $26.12 | 9300 |
| 2022-08-02 | 13.09 | $26.00 | 1030 |
| 2022-08-01 | 12.11 | $26.00 | 845 |
| 2022-07-29 | 10.96 | $26.00 | 4724 |
| 2022-07-28 | 9.75 | $26.10 | 1900 |
| 2022-07-27 | 8.97 | $25.70 | 400 |
| 2022-07-26 | 8.77 | $25.70 | 3000 |
| 2022-07-25 | 8.56 | $25.60 | 1009 |
| 2022-07-22 | 8.50 | $25.60 | 2500 |
| 2022-07-21 | 8.44 | $25.50 | — |
| 2022-07-20 | 8.72 | $25.50 | 600 |
| 2022-07-19 | 9.01 | $25.70 | — |
| 2022-07-18 | 8.94 | $25.70 | 1025 |
| 2022-07-15 | 8.87 | $25.50 | — |
| 2022-07-14 | 9.11 | $25.50 | — |
| 2022-07-13 | 9.36 | $25.50 | 3400 |
| 2022-07-12 | 9.62 | $25.80 | — |
| 2022-07-11 | 9.26 | $25.80 | 2100 |
| 2022-07-08 | 8.88 | $25.80 | 1429 |
| 2022-07-07 | 9.20 | $26.18 | — |
| 2022-07-06 | 8.82 | $26.18 | — |
| 2022-07-05 | 8.41 | $26.18 | 2600 |
| 2022-07-01 | 7.98 | $25.47 | — |
| 2022-06-30 | 8.06 | $25.47 | — |
| 2022-06-29 | 8.14 | $25.47 | 700 |
| 2022-06-28 | 8.24 | $25.67 | 1800 |
| 2022-06-27 | 8.62 | $25.49 | 131 |
| 2022-06-24 | 8.27 | $25.66 | — |
| 2022-06-23 | 8.22 | $25.66 | — |
| 2022-06-22 | 8.16 | $25.66 | 102 |
| 2022-06-21 | 8.10 | $25.75 | 2435 |
| 2022-06-17 | 8.03 | $25.69 | — |
| 2022-06-16 | 8.44 | $25.69 | 237 |
| 2022-06-15 | 8.88 | $25.75 | 915 |
| 2022-06-14 | 9.23 | $25.89 | — |
| 2022-06-13 | 9.35 | $25.89 | 4339 |
| 2022-06-10 | 9.47 | $26.20 | 3000 |
| 2022-06-09 | 9.34 | $26.19 | 402 |
| 2022-06-08 | 8.73 | $26.19 | 4001 |
| 2022-06-07 | 8.08 | $25.75 | 1000 |
| 2022-06-06 | 7.87 | $25.76 | 1701 |
| 2022-06-03 | 7.63 | $25.90 | 800 |
| 2022-06-02 | 7.74 | $26.00 | 930 |
| 2022-06-01 | 7.69 | $26.00 | 749 |
| 2022-05-31 | 7.63 | $26.00 | 1110 |
| 2022-05-27 | 7.57 | $25.75 | — |
| 2022-05-26 | 7.83 | $25.75 | 4117 |
| 2022-05-25 | 8.10 | $25.40 | 11433 |
| 2022-05-24 | 7.98 | $25.60 | 1605 |
| 2022-05-23 | 8.05 | $25.78 | 7300 |
| 2022-05-20 | 8.46 | $25.86 | 1100 |
| 2022-05-19 | 8.71 | $25.86 | 200 |
| 2022-05-18 | 8.94 | $26.25 | — |
| 2022-05-17 | 9.07 | $26.25 | 900 |
| 2022-05-16 | 9.20 | $26.05 | 2400 |
| 2022-05-13 | 9.04 | $26.04 | 618 |
| 2022-05-12 | 9.50 | $26.38 | 700 |
| 2022-05-11 | 9.56 | $26.03 | 1220 |
| 2022-05-10 | 9.82 | $26.50 | 900 |
| 2022-05-09 | 9.30 | $26.00 | 1100 |
| 2022-05-06 | 8.75 | $27.15 | 1310 |
| 2022-05-05 | 7.56 | $26.30 | 1800 |
| 2022-05-04 | 7.58 | $26.10 | 1000 |
| 2022-05-03 | 7.56 | $26.00 | 729 |
| 2022-05-02 | 7.54 | $26.10 | 2800 |
| 2022-04-29 | 7.90 | $26.28 | 500 |
| 2022-04-28 | 7.71 | $26.28 | 12700 |
| 2022-04-27 | 7.51 | $25.86 | 300 |
| 2022-04-26 | 7.66 | $26.00 | 2300 |
| 2022-04-25 | 8.03 | $25.99 | 1107 |
| 2022-04-22 | 8.43 | $25.95 | 734 |
| 2022-04-21 | 8.81 | $25.86 | 400 |
| 2022-04-20 | 9.16 | $26.00 | — |
| 2022-04-19 | 9.48 | $26.00 | 2400 |
| 2022-04-18 | 9.81 | $26.10 | 1332 |
| 2022-04-14 | 10.16 | $26.09 | 2100 |
| 2022-04-13 | 10.24 | $25.90 | 4635 |
| 2022-04-12 | 10.65 | $25.92 | 2000 |
| 2022-04-11 | 10.99 | $25.95 | — |
| 2022-04-08 | 11.53 | $25.95 | 1439 |
| 2022-04-07 | 12.10 | $26.30 | 3208 |
| 2022-04-06 | 12.08 | $26.41 | 3000 |
| 2022-04-05 | 12.07 | $26.21 | 8700 |
| 2022-04-04 | 12.52 | $26.15 | 2706 |
| 2022-04-01 | 13.18 | $26.00 | 2200 |
| 2022-03-31 | 13.87 | $26.10 | 4000 |
| 2022-03-30 | 14.35 | $26.04 | 4138 |
| 2022-03-29 | 14.86 | $26.05 | 1607 |
| 2022-03-28 | 15.46 | $25.99 | 136 |
| 2022-03-25 | 15.85 | $25.92 | 400 |
| 2022-03-24 | 16.14 | $25.85 | 6025 |
| 2022-03-23 | 16.45 | $26.10 | 4831 |
| 2022-03-22 | 17.05 | $26.00 | 6701 |
| 2022-03-21 | 17.69 | $26.02 | — |
| 2022-03-18 | 18.24 | $26.02 | 202 |
| 2022-03-17 | 18.83 | $26.25 | 2100 |
| 2022-03-16 | 19.71 | $26.25 | 6700 |
| 2022-03-15 | 20.63 | $25.99 | 2500 |
| 2022-03-14 | 21.28 | $25.90 | 8900 |
| 2022-03-11 | 21.85 | $25.92 | 5900 |
| 2022-03-10 | 22.85 | $26.03 | 1801 |
| 2022-03-09 | 24.05 | $25.93 | 1200 |
| 2022-03-08 | 25.26 | $25.71 | 1806 |
| 2022-03-07 | 26.29 | $25.57 | 3521 |
| 2022-03-04 | 27.43 | $26.23 | 1300 |
| 2022-03-03 | 28.72 | $25.65 | 4000 |
| 2022-03-02 | 28.98 | $25.50 | 2300 |
| 2022-03-01 | 29.17 | $26.50 | 500 |
| 2022-02-28 | 29.82 | $26.05 | 900 |
| 2022-02-25 | 29.93 | $25.88 | 1942 |
| 2022-02-24 | 29.80 | $26.39 | 1700 |
| 2022-02-23 | 29.66 | $25.85 | 3015 |
| 2022-02-22 | 28.89 | $25.86 | 2426 |
| 2022-02-18 | 28.16 | $26.25 | 1100 |
| 2022-02-17 | 27.30 | $26.16 | 436 |
| 2022-02-16 | 26.60 | $26.57 | 1300 |
| 2022-02-15 | 25.85 | $25.98 | 5411 |
| 2022-02-14 | 25.07 | $26.48 | 1400 |
| 2022-02-11 | 24.57 | $26.99 | 2043 |
| 2022-02-10 | 24.35 | $27.00 | 1100 |
| 2022-02-09 | 24.20 | $27.04 | 425 |
| 2022-02-08 | 23.44 | $27.03 | — |
| 2022-02-07 | 22.62 | $27.03 | 700 |
| 2022-02-04 | 21.76 | $27.50 | 2700 |
| 2022-02-03 | 20.86 | $27.50 | 7800 |
| 2022-02-02 | 19.90 | $27.31 | 629 |
| 2022-02-01 | 18.66 | $27.49 | 204 |
| 2022-01-31 | 17.59 | $27.75 | — |
| 2022-01-28 | 16.61 | $27.75 | 1300 |
| 2022-01-27 | 15.57 | $27.60 | 2518 |
| 2022-01-26 | 14.31 | $27.45 | — |
| 2022-01-25 | 12.81 | $27.45 | 4433 |
| 2022-01-24 | 11.23 | $28.09 | — |
| 2022-01-21 | 10.20 | $28.09 | 8400 |
| 2022-01-20 | 9.11 | $27.50 | 4503 |
| 2022-01-19 | 9.37 | $27.80 | 500 |
| 2022-01-18 | 9.75 | $27.50 | 744 |
| 2022-01-14 | 10.07 | $27.60 | 1715 |
| 2022-01-13 | 10.41 | $27.00 | 1100 |
| 2022-01-12 | 10.09 | $27.82 | — |
| 2022-01-11 | 10.58 | $27.82 | — |
| 2022-01-10 | 11.09 | $27.82 | 636 |
| 2022-01-07 | 11.63 | $27.40 | 2200 |
| 2022-01-06 | 12.01 | $27.95 | — |
| 2022-01-05 | 12.19 | $27.95 | — |
| 2022-01-04 | 12.38 | $27.95 | 4703 |
| 2022-01-03 | 12.58 | $27.50 | 1800 |
| 2021-12-31 | 13.13 | $27.25 | — |
| 2021-12-30 | 13.29 | $27.25 | 3534 |
| 2021-12-29 | 13.45 | $27.00 | 3502 |
| 2021-12-28 | 13.63 | $26.98 | 210 |
| 2021-12-27 | 14.28 | $26.85 | 2632 |
| 2021-12-23 | 14.81 | $26.93 | 949 |
| 2021-12-22 | 15.54 | $27.00 | 6621 |
| 2021-12-21 | 16.30 | $27.20 | — |
| 2021-12-20 | 15.99 | $27.20 | 1300 |
| 2021-12-17 | 15.67 | $27.25 | 3800 |
| 2021-12-16 | 15.44 | $27.32 | 2249 |
| 2021-12-15 | 15.29 | $27.27 | 2100 |
| 2021-12-14 | 14.75 | $27.85 | — |
| 2021-12-13 | 14.79 | $27.85 | — |
| 2021-12-10 | 14.82 | $27.85 | 3700 |
| 2021-12-09 | 14.86 | $27.82 | 12431 |
| 2021-12-08 | 15.57 | $28.21 | 2200 |
| 2021-12-07 | 16.19 | $28.25 | 7800 |
| 2021-12-06 | 16.85 | $28.01 | 300 |
| 2021-12-03 | 17.14 | $28.08 | 3314 |
| 2021-12-02 | 17.44 | $27.88 | 1000 |
| 2021-12-01 | 17.46 | $28.00 | 1908 |
| 2021-11-30 | 17.92 | $27.75 | 1137 |
| 2021-11-29 | 18.01 | $27.75 | 1700 |
| 2021-11-26 | 18.36 | $27.55 | 3432 |
| 2021-11-24 | 18.72 | $28.00 | 1100 |
| 2021-11-23 | 19.10 | $28.26 | — |
| 2021-11-22 | 19.78 | $28.26 | — |
| 2021-11-19 | 20.50 | $28.26 | 300 |
| 2021-11-18 | 21.26 | $28.53 | 600 |
| 2021-11-17 | 21.67 | $28.26 | 2200 |
| 2021-11-16 | 22.76 | $28.26 | 100 |
| 2021-11-15 | 23.94 | $28.04 | 800 |
| 2021-11-12 | 25.18 | $29.01 | 1000 |
| 2021-11-11 | 24.99 | $29.01 | — |
| 2021-11-10 | 24.68 | $29.01 | — |
| 2021-11-09 | 24.35 | $29.01 | 625 |
| 2021-11-08 | 24.01 | $29.21 | 8929 |
| 2021-11-05 | 23.65 | $28.40 | 1500 |
| 2021-11-04 | 23.92 | $28.60 | 200 |
| 2021-11-03 | 23.67 | $28.75 | 3022 |
| 2021-11-02 | 23.10 | $27.85 | 510 |
| 2021-11-01 | 23.73 | $27.75 | 1808 |
| 2021-10-29 | 24.53 | $27.85 | 600 |
| 2021-10-28 | 25.14 | $27.86 | — |
| 2021-10-27 | 25.75 | $27.86 | 200 |
| 2021-10-26 | 26.38 | $27.75 | 1110 |
| 2021-10-25 | 27.05 | $27.95 | 400 |
| 2021-10-22 | 27.76 | $27.75 | 724 |
| 2021-10-21 | 28.77 | $28.00 | 1100 |
| 2021-10-20 | 29.40 | $27.75 | 1532 |
| 2021-10-19 | 30.13 | $27.75 | 1500 |
| 2021-10-18 | 30.96 | $27.43 | 1525 |
| 2021-10-15 | 32.31 | $27.31 | 1700 |
| 2021-10-14 | 34.00 | $27.65 | — |
| 2021-10-13 | 35.21 | $27.65 | 1900 |
| 2021-10-12 | 36.48 | $27.95 | 6333 |
| 2021-10-11 | 37.64 | $27.70 | — |
| 2021-10-08 | 39.21 | $27.70 | 2500 |
| 2021-10-07 | 40.85 | $27.88 | — |
| 2021-10-06 | 41.73 | $27.88 | 125 |
| 2021-10-05 | 42.66 | $27.92 | — |
| 2021-10-04 | 43.55 | $27.92 | 800 |
| 2021-10-01 | 44.50 | $27.65 | 1010 |
| 2021-09-30 | 45.79 | $27.74 | 400 |
| 2021-09-29 | 47.15 | $27.56 | 403 |
| 2021-09-28 | 48.77 | $27.58 | 800 |
| 2021-09-27 | 50.49 | $27.85 | 500 |
| 2021-09-24 | 51.77 | $27.60 | 707 |
| 2021-09-23 | 53.28 | $27.78 | — |
| 2021-09-22 | 54.58 | $27.78 | 2920 |
| 2021-09-21 | 55.94 | $27.60 | 1500 |
| 2021-09-20 | 57.38 | $27.75 | 4900 |
| 2021-09-17 | 58.66 | $27.85 | 203 |
| 2021-09-16 | 59.86 | $27.95 | 1300 |
| 2021-09-15 | 61.01 | $27.75 | 3100 |
| 2021-09-14 | 62.21 | $27.95 | 2700 |
| 2021-09-13 | 63.48 | $27.95 | 504 |
| 2021-09-10 | 64.27 | $27.95 | 1307 |
| 2021-09-09 | 65.09 | $27.95 | 1100 |
| 2021-09-08 | 65.30 | $27.95 | 1000 |
| 2021-09-07 | 65.52 | $27.65 | — |
| 2021-09-03 | 65.86 | $27.65 | — |
| 2021-09-02 | 66.21 | $27.65 | 1900 |
| 2021-09-01 | 66.59 | $27.50 | 1705 |
| 2021-08-31 | 67.00 | $27.52 | — |
| 2021-08-30 | 67.46 | $27.52 | 400 |
| 2021-08-27 | 67.94 | $27.53 | 1127 |
| 2021-08-26 | 68.43 | $27.92 | — |
| 2021-08-25 | 68.50 | $27.92 | — |
| 2021-08-24 | 68.57 | $27.92 | 4500 |
| 2021-08-23 | 68.65 | $27.71 | — |
| 2021-08-20 | 68.42 | $27.71 | 3333 |
| 2021-08-19 | 68.17 | $27.66 | — |
| 2021-08-18 | 68.01 | $27.66 | 3300 |
| 2021-08-17 | 67.84 | $28.00 | 6800 |
| 2021-08-16 | 67.63 | $28.86 | 1033 |
| 2021-08-13 | 66.88 | $27.79 | 1633 |
| 2021-08-12 | 66.17 | $28.08 | 600 |
| 2021-08-11 | 65.13 | $28.15 | 2141 |
| 2021-08-10 | 64.04 | $28.10 | 1000 |
| 2021-08-09 | 62.89 | $27.90 | 900 |
| 2021-08-06 | 61.69 | $28.19 | 900 |
| 2021-08-05 | 60.05 | $28.22 | 800 |
| 2021-08-04 | 58.33 | $27.80 | 400 |
| 2021-08-03 | 56.52 | $28.25 | 2600 |
| 2021-08-02 | 54.46 | $28.00 | 4811 |
| 2021-07-30 | 52.29 | $27.50 | 100 |
| 2021-07-29 | 50.03 | $27.50 | 2800 |
| 2021-07-28 | 47.64 | $27.54 | 1200 |
| 2021-07-27 | 45.10 | $27.60 | 700 |
| 2021-07-26 | 42.38 | $27.70 | 541 |
| 2021-07-23 | 39.45 | $27.67 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected