Is Discipline Fund ETF (DSCF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Discipline Fund ETF (DSCF) research center and poll results.
CBOE : DSCF
Discipline Fund ETF — Technical Indicators
$24.125 USD
-$0.06 (-0.23%)
- Volume
- 2
- Average Volume
- 2.5K
- Market Capitalization
- $55.49M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $24.44
- Year Low
- $21.97
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
24.19
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.11
Average
22.53
Maximum
25.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 24.19 | $24.29 | 3782 |
| 2025-12-01 | 24.19 | $24.29 | 1151 |
| 2025-11-28 | 24.18 | $24.33 | — |
| 2025-11-26 | 24.18 | $24.33 | 161 |
| 2025-11-25 | 24.17 | $24.25 | 352 |
| 2025-11-24 | 24.18 | $24.15 | 614 |
| 2025-11-21 | 24.19 | $24.09 | 1187 |
| 2025-11-20 | 24.21 | $23.98 | 1647 |
| 2025-11-19 | 24.22 | $24.06 | 67612 |
| 2025-11-18 | 24.23 | $24.12 | — |
| 2025-11-17 | 24.24 | $24.12 | 615 |
| 2025-11-14 | 24.25 | $24.20 | 1693 |
| 2025-11-13 | 24.25 | $24.23 | 2477 |
| 2025-11-12 | 24.25 | $24.35 | 839 |
| 2025-11-11 | 24.24 | $24.32 | 611 |
| 2025-11-10 | 24.24 | $24.23 | 347 |
| 2025-11-07 | 24.23 | $24.13 | — |
| 2025-11-06 | 24.22 | $24.13 | 12191 |
| 2025-11-05 | 24.22 | $24.10 | 954 |
| 2025-11-04 | 24.22 | $24.12 | 106 |
| 2025-11-03 | 24.22 | $24.19 | 100 |
| 2025-10-31 | 24.21 | $24.19 | 300 |
| 2025-10-30 | 24.21 | $24.21 | 800 |
| 2025-10-29 | 24.20 | $24.27 | 1142 |
| 2025-10-28 | 24.19 | $24.40 | 1142 |
| 2025-10-27 | 24.17 | $24.42 | 1343 |
| 2025-10-24 | 24.15 | $24.33 | 800 |
| 2025-10-23 | 24.14 | $24.29 | 1600 |
| 2025-10-22 | 24.13 | $24.29 | 1400 |
| 2025-10-21 | 24.12 | $24.31 | 3743 |
| 2025-10-20 | 24.12 | $24.34 | 1800 |
| 2025-10-17 | 24.11 | $24.21 | 3600 |
| 2025-10-16 | 24.11 | $24.24 | 7800 |
| 2025-10-15 | 24.10 | $24.16 | 700 |
| 2025-10-14 | 24.11 | $24.14 | 5000 |
| 2025-10-13 | 24.11 | $24.08 | 100 |
| 2025-10-10 | 24.12 | $23.98 | 1019 |
| 2025-10-09 | 24.13 | $24.05 | 1132 |
| 2025-10-08 | 24.14 | $24.11 | 614 |
| 2025-10-07 | 24.14 | $24.09 | 4543 |
| 2025-10-06 | 24.13 | $24.10 | 4543 |
| 2025-10-03 | 24.13 | $24.13 | 333 |
| 2025-10-02 | 24.13 | $24.12 | 1309 |
| 2025-10-01 | 24.11 | $24.08 | 1133 |
| 2025-09-30 | 24.10 | $24.00 | 16511 |
| 2025-09-29 | 24.09 | $23.97 | 11200 |
| 2025-09-26 | 24.08 | $24.11 | 2700 |
| 2025-09-25 | 24.07 | $24.07 | 200 |
| 2025-09-24 | 24.05 | $24.13 | 427 |
| 2025-09-23 | 24.04 | $24.20 | 6400 |
| 2025-09-22 | 24.01 | $24.17 | 100 |
| 2025-09-19 | 24.00 | $24.17 | 2327 |
| 2025-09-18 | 23.97 | $24.19 | 2100 |
| 2025-09-17 | 23.95 | $24.21 | 107 |
| 2025-09-16 | 23.93 | $24.25 | 205 |
| 2025-09-15 | 23.90 | $24.22 | 513 |
| 2025-09-12 | 23.87 | $24.17 | 1800 |
| 2025-09-11 | 23.85 | $24.23 | 900 |
| 2025-09-10 | 23.82 | $24.09 | 31434 |
| 2025-09-09 | 23.80 | $24.06 | 328 |
| 2025-09-08 | 23.78 | $24.09 | 900 |
| 2025-09-05 | 23.76 | $23.98 | 1124 |
| 2025-09-04 | 23.74 | $23.90 | 800 |
| 2025-09-03 | 23.72 | $23.80 | 3406 |
| 2025-09-02 | 23.71 | $23.71 | 1100 |
| 2025-08-29 | 23.71 | $23.81 | 139 |
| 2025-08-28 | 23.69 | $23.86 | 4400 |
| 2025-08-27 | 23.67 | $23.80 | 176 |
| 2025-08-26 | 23.65 | $23.79 | 200 |
| 2025-08-25 | 23.63 | $23.79 | 748 |
| 2025-08-22 | 23.62 | $23.85 | 1700 |
| 2025-08-21 | 23.60 | $23.66 | 349 |
| 2025-08-20 | 23.59 | $23.73 | 400 |
| 2025-08-19 | 23.58 | $23.71 | 219 |
| 2025-08-18 | 23.57 | $23.68 | 320 |
| 2025-08-15 | 23.56 | $23.71 | 4000 |
| 2025-08-14 | 23.54 | $23.69 | 3247 |
| 2025-08-13 | 23.52 | $23.78 | 1800 |
| 2025-08-12 | 23.49 | $23.67 | 7200 |
| 2025-08-11 | 23.47 | $23.62 | 6334 |
| 2025-08-08 | 23.45 | $23.62 | 700 |
| 2025-08-07 | 23.44 | $23.60 | 913 |
| 2025-08-06 | 23.43 | $23.61 | 913 |
| 2025-08-05 | 23.42 | $23.58 | 2648 |
| 2025-08-04 | 23.41 | $23.57 | 200 |
| 2025-08-01 | 23.40 | $23.46 | 340 |
| 2025-07-31 | 23.40 | $23.38 | 1541 |
| 2025-07-30 | 23.40 | $23.42 | 11900 |
| 2025-07-29 | 23.40 | $23.52 | 515 |
| 2025-07-28 | 23.40 | $23.44 | 13541 |
| 2025-07-25 | 23.40 | $23.55 | 1900 |
| 2025-07-24 | 23.40 | $23.49 | 220 |
| 2025-07-23 | 23.40 | $23.53 | 1500 |
| 2025-07-22 | 23.40 | $23.47 | 532 |
| 2025-07-21 | 23.40 | $23.39 | 4143 |
| 2025-07-18 | 23.40 | $23.31 | 100 |
| 2025-07-17 | 23.40 | $23.30 | 106 |
| 2025-07-16 | 23.40 | $23.27 | 507 |
| 2025-07-15 | 23.40 | $23.21 | 4845 |
| 2025-07-14 | 23.41 | $23.33 | 1479 |
| 2025-07-11 | 23.41 | $23.32 | 1500 |
| 2025-07-10 | 23.41 | $23.45 | 106 |
| 2025-07-09 | 23.41 | $23.43 | 900 |
| 2025-07-08 | 23.40 | $23.35 | 1400 |
| 2025-07-07 | 23.39 | $23.33 | 244 |
| 2025-07-03 | 23.39 | $23.44 | 800 |
| 2025-07-02 | 23.38 | $23.45 | 319 |
| 2025-07-01 | 23.37 | $23.47 | 319 |
| 2025-06-30 | 23.36 | $23.49 | 19411 |
| 2025-06-27 | 23.34 | $23.37 | 100 |
| 2025-06-26 | 23.33 | $23.62 | 1500 |
| 2025-06-25 | 23.31 | $23.51 | 600 |
| 2025-06-24 | 23.29 | $23.55 | 3529 |
| 2025-06-23 | 23.26 | $23.39 | 1100 |
| 2025-06-20 | 23.24 | $23.32 | 836 |
| 2025-06-18 | 23.22 | $23.34 | 2500 |
| 2025-06-17 | 23.21 | $23.32 | 1600 |
| 2025-06-16 | 23.20 | $23.34 | 8500 |
| 2025-06-13 | 23.19 | $23.33 | 2600 |
| 2025-06-12 | 23.18 | $23.45 | 7019 |
| 2025-06-11 | 23.15 | $23.34 | 100 |
| 2025-06-10 | 23.14 | $23.32 | 1410 |
| 2025-06-09 | 23.12 | $23.27 | 2119 |
| 2025-06-06 | 23.11 | $23.23 | 600 |
| 2025-06-05 | 23.10 | $23.27 | 28800 |
| 2025-06-04 | 23.08 | $23.31 | 26714 |
| 2025-06-03 | 23.07 | $23.21 | 912 |
| 2025-06-02 | 23.06 | $23.19 | 100 |
| 2025-05-30 | 23.05 | $23.19 | 100 |
| 2025-05-29 | 23.04 | $23.17 | 1900 |
| 2025-05-28 | 23.04 | $23.08 | 16700 |
| 2025-05-27 | 23.04 | $23.17 | 1300 |
| 2025-05-23 | 23.03 | $22.99 | 2800 |
| 2025-05-22 | 23.03 | $22.97 | 701 |
| 2025-05-21 | 23.02 | $22.94 | 1418 |
| 2025-05-20 | 23.01 | $23.11 | 119 |
| 2025-05-19 | 22.98 | $23.17 | 1701 |
| 2025-05-16 | 22.95 | $23.14 | 1928 |
| 2025-05-15 | 22.92 | $23.09 | 3947 |
| 2025-05-14 | 22.90 | $22.92 | 1043 |
| 2025-05-13 | 22.88 | $23.02 | 6325 |
| 2025-05-12 | 22.86 | $23.02 | 7200 |
| 2025-05-09 | 22.83 | $22.99 | 6903 |
| 2025-05-08 | 22.79 | $22.95 | 200 |
| 2025-05-07 | 22.77 | $23.03 | 500 |
| 2025-05-06 | 22.73 | $23.01 | 103 |
| 2025-05-05 | 22.69 | $22.98 | 4341 |
| 2025-05-02 | 22.67 | $23.07 | 2200 |
| 2025-05-01 | 22.66 | $23.02 | 35833 |
| 2025-04-30 | 22.66 | $23.09 | 223 |
| 2025-04-29 | 22.66 | $23.10 | 3500 |
| 2025-04-28 | 22.65 | $22.97 | 5500 |
| 2025-04-25 | 22.65 | $22.91 | 16000 |
| 2025-04-24 | 22.65 | $22.87 | 310 |
| 2025-04-23 | 22.65 | $22.68 | 400 |
| 2025-04-22 | 22.67 | $22.62 | 15200 |
| 2025-04-21 | 22.69 | $22.46 | 738 |
| 2025-04-17 | 22.72 | $22.62 | 1603 |
| 2025-04-16 | 22.74 | $22.60 | 12700 |
| 2025-04-15 | 22.76 | $22.61 | 500 |
| 2025-04-14 | 22.79 | $22.56 | 1800 |
| 2025-04-11 | 22.81 | $22.40 | 1900 |
| 2025-04-10 | 22.84 | $22.28 | 1300 |
| 2025-04-09 | 22.87 | $22.53 | 6308 |
| 2025-04-08 | 22.88 | $22.12 | 1710 |
| 2025-04-07 | 22.92 | $22.28 | 10200 |
| 2025-04-04 | 22.95 | $22.56 | 8827 |
| 2025-04-03 | 22.97 | $22.95 | 2235 |
| 2025-04-02 | 22.97 | $23.04 | 5900 |
| 2025-04-01 | 22.97 | $23.02 | 800 |
| 2025-03-31 | 22.97 | $22.99 | 800 |
| 2025-03-28 | 22.97 | $22.91 | 1808 |
| 2025-03-27 | 22.98 | $22.91 | 2132 |
| 2025-03-26 | 22.98 | $22.92 | 1742 |
| 2025-03-25 | 22.99 | $23.01 | 2345 |
| 2025-03-24 | 22.99 | $22.98 | 1100 |
| 2025-03-21 | 22.99 | $23.04 | 4500 |
| 2025-03-20 | 22.98 | $23.07 | 1015 |
| 2025-03-19 | 22.98 | $23.11 | 2003 |
| 2025-03-18 | 22.96 | $23.09 | 3913 |
| 2025-03-17 | 22.95 | $23.04 | 6509 |
| 2025-03-14 | 22.94 | $22.94 | 14217 |
| 2025-03-13 | 22.94 | $22.82 | 1600 |
| 2025-03-12 | 22.93 | $22.84 | 1000 |
| 2025-03-11 | 22.93 | $22.84 | 1200 |
| 2025-03-10 | 22.93 | $22.93 | 2700 |
| 2025-03-07 | 22.91 | $22.99 | 545 |
| 2025-03-06 | 22.91 | $22.95 | 900 |
| 2025-03-05 | 22.90 | $23.04 | 501 |
| 2025-03-04 | 22.89 | $22.98 | 1341 |
| 2025-03-03 | 22.87 | $23.05 | 1200 |
| 2025-02-28 | 22.85 | $23.06 | 447 |
| 2025-02-27 | 22.83 | $22.95 | 526 |
| 2025-02-26 | 22.81 | $23.10 | 2534 |
| 2025-02-25 | 22.79 | $23.03 | 211 |
| 2025-02-24 | 22.77 | $22.92 | 1610 |
| 2025-02-21 | 22.75 | $22.92 | 5416 |
| 2025-02-20 | 22.73 | $22.91 | 500 |
| 2025-02-19 | 22.71 | $22.84 | 400 |
| 2025-02-18 | 22.70 | $22.86 | 100 |
| 2025-02-14 | 22.68 | $22.90 | 535 |
| 2025-02-13 | 22.66 | $22.85 | 1540 |
| 2025-02-12 | 22.63 | $22.68 | 10000 |
| 2025-02-11 | 22.60 | $22.74 | 106 |
| 2025-02-10 | 22.57 | $22.80 | 900 |
| 2025-02-07 | 22.53 | $22.72 | 100 |
| 2025-02-06 | 22.51 | $22.86 | 4200 |
| 2025-02-05 | 22.48 | $22.85 | 530 |
| 2025-02-04 | 22.45 | $22.71 | 1633 |
| 2025-02-03 | 22.43 | $22.62 | 27949 |
| 2025-01-31 | 22.42 | $22.60 | 22700 |
| 2025-01-30 | 22.40 | $22.73 | 2928 |
| 2025-01-29 | 22.38 | $22.62 | 8231 |
| 2025-01-28 | 22.38 | $22.63 | 203 |
| 2025-01-27 | 22.38 | $22.62 | 901 |
| 2025-01-24 | 22.38 | $22.61 | 6000 |
| 2025-01-23 | 22.37 | $22.50 | 10800 |
| 2025-01-22 | 22.38 | $22.54 | 2107 |
| 2025-01-21 | 22.38 | $22.60 | 303 |
| 2025-01-17 | 22.38 | $22.44 | 333 |
| 2025-01-16 | 22.40 | $22.40 | 3814 |
| 2025-01-15 | 22.42 | $22.32 | 830 |
| 2025-01-14 | 22.45 | $22.12 | 1421 |
| 2025-01-13 | 22.49 | $22.08 | 4624 |
| 2025-01-10 | 22.54 | $22.06 | 1500 |
| 2025-01-08 | 22.59 | $22.26 | 8000 |
| 2025-01-07 | 22.64 | $22.25 | 19514 |
| 2025-01-06 | 22.69 | $22.33 | 2103 |
| 2025-01-03 | 22.73 | $22.32 | 1200 |
| 2025-01-02 | 22.78 | $22.30 | 100 |
| 2024-12-31 | 22.82 | $22.29 | 17600 |
| 2024-12-30 | 22.86 | $22.33 | 15200 |
| 2024-12-27 | 22.90 | $22.55 | — |
| 2024-12-26 | 22.92 | $22.63 | 112 |
| 2024-12-24 | 22.94 | $22.60 | 500 |
| 2024-12-23 | 22.96 | $22.55 | 232 |
| 2024-12-20 | 22.98 | $22.58 | 2917 |
| 2024-12-19 | 22.99 | $22.52 | 2936 |
| 2024-12-18 | 23.00 | $22.59 | 100 |
| 2024-12-17 | 23.01 | $22.86 | 100 |
| 2024-12-16 | 23.00 | $22.89 | 100 |
| 2024-12-13 | 22.99 | $22.89 | 141 |
| 2024-12-12 | 22.99 | $22.95 | 513 |
| 2024-12-11 | 22.98 | $23.10 | 13810 |
| 2024-12-10 | 22.96 | $23.08 | 2121 |
| 2024-12-09 | 22.96 | $23.17 | 1000 |
| 2024-12-06 | 22.95 | $23.23 | 1707 |
| 2024-12-05 | 22.94 | $23.21 | 200 |
| 2024-12-04 | 22.92 | $23.19 | 2600 |
| 2024-12-03 | 22.91 | $23.12 | 206 |
| 2024-12-02 | 22.89 | $23.16 | 845 |
| 2024-11-29 | 22.87 | $23.15 | 3133 |
| 2024-11-27 | 22.86 | $23.02 | 100 |
| 2024-11-26 | 22.85 | $22.97 | 7514 |
| 2024-11-25 | 22.85 | $23.03 | 3414 |
| 2024-11-22 | 22.84 | $22.82 | 200 |
| 2024-11-21 | 22.85 | $22.78 | 501 |
| 2024-11-20 | 22.86 | $22.75 | 14800 |
| 2024-11-19 | 22.87 | $22.78 | 11600 |
| 2024-11-18 | 22.88 | $22.76 | 143 |
| 2024-11-15 | 22.90 | $22.71 | 248 |
| 2024-11-14 | 22.93 | $22.76 | 300 |
| 2024-11-13 | 22.95 | $22.78 | 100 |
| 2024-11-12 | 22.97 | $22.79 | 100 |
| 2024-11-11 | 23.00 | $22.97 | 200 |
| 2024-11-08 | 23.01 | $23.00 | 21313 |
| 2024-11-07 | 23.02 | $22.99 | 1100 |
| 2024-11-06 | 23.03 | $22.84 | 100 |
| 2024-11-05 | 23.05 | $22.94 | 901 |
| 2024-11-04 | 23.06 | $22.87 | 3819 |
| 2024-11-01 | 23.08 | $22.75 | 800 |
| 2024-10-31 | 23.10 | $22.80 | 8202 |
| 2024-10-30 | 23.13 | $22.94 | 3000 |
| 2024-10-29 | 23.16 | $22.92 | 1605 |
| 2024-10-28 | 23.19 | $22.94 | 4613 |
| 2024-10-25 | 23.21 | $22.93 | 500 |
| 2024-10-24 | 23.25 | $23.00 | 900 |
| 2024-10-23 | 23.28 | $22.96 | 12236 |
| 2024-10-22 | 23.32 | $23.04 | 118 |
| 2024-10-21 | 23.35 | $23.06 | 200 |
| 2024-10-18 | 23.38 | $23.27 | 7541 |
| 2024-10-17 | 23.40 | $23.19 | 9237 |
| 2024-10-16 | 23.42 | $23.28 | 622 |
| 2024-10-15 | 23.44 | $23.25 | 1300 |
| 2024-10-14 | 23.46 | $23.22 | 112 |
| 2024-10-11 | 23.48 | $23.21 | 300 |
| 2024-10-10 | 23.50 | $23.16 | 1100 |
| 2024-10-09 | 23.52 | $23.19 | 400 |
| 2024-10-08 | 23.54 | $23.22 | 7400 |
| 2024-10-07 | 23.55 | $23.18 | 533 |
| 2024-10-04 | 23.57 | $23.29 | 14429 |
| 2024-10-03 | 23.57 | $23.35 | 105 |
| 2024-10-02 | 23.58 | $23.47 | 100 |
| 2024-10-01 | 23.57 | $23.52 | 1100 |
| 2024-09-30 | 23.57 | $23.48 | 31800 |
| 2024-09-27 | 23.56 | $23.56 | 638 |
| 2024-09-26 | 23.55 | $23.73 | 200 |
| 2024-09-25 | 23.53 | $23.63 | 501 |
| 2024-09-24 | 23.52 | $23.73 | 1420 |
| 2024-09-23 | 23.51 | $23.67 | 4935 |
| 2024-09-20 | 23.50 | $23.64 | 540 |
| 2024-09-19 | 23.48 | $23.69 | 734 |
| 2024-09-18 | 23.46 | $23.56 | 2034 |
| 2024-09-17 | 23.45 | $23.63 | 3539 |
| 2024-09-16 | 23.43 | $23.72 | 10249 |
| 2024-09-13 | 23.41 | $23.62 | 300 |
| 2024-09-12 | 23.38 | $23.56 | 6500 |
| 2024-09-11 | 23.36 | $23.53 | 209 |
| 2024-09-10 | 23.33 | $23.51 | 500 |
| 2024-09-09 | 23.30 | $23.46 | 1016 |
| 2024-09-06 | 23.27 | $23.35 | 18719 |
| 2024-09-05 | 23.25 | $23.44 | 1612 |
| 2024-09-04 | 23.21 | $23.43 | 1004 |
| 2024-09-03 | 23.18 | $23.36 | 604 |
| 2024-08-30 | 23.15 | $23.38 | 8526 |
| 2024-08-29 | 23.14 | $23.38 | 17900 |
| 2024-08-28 | 23.11 | $23.39 | 220 |
| 2024-08-27 | 23.09 | $23.41 | 100 |
| 2024-08-26 | 23.06 | $23.40 | 100 |
| 2024-08-23 | 23.03 | $23.44 | 10100 |
| 2024-08-22 | 22.99 | $23.26 | 1200 |
| 2024-08-21 | 22.96 | $23.39 | 3000 |
| 2024-08-20 | 22.92 | $23.31 | 206 |
| 2024-08-19 | 22.89 | $23.29 | 1704 |
| 2024-08-16 | 22.86 | $23.20 | 1402 |
| 2024-08-15 | 22.83 | $23.11 | 9900 |
| 2024-08-14 | 22.82 | $23.12 | 100 |
| 2024-08-13 | 22.80 | $23.05 | 22336 |
| 2024-08-12 | 22.80 | $22.90 | 405 |
| 2024-08-09 | 22.79 | $22.88 | 100 |
| 2024-08-08 | 22.79 | $22.78 | 8100 |
| 2024-08-07 | 22.79 | $22.71 | 1100 |
| 2024-08-06 | 22.79 | $22.80 | 300 |
| 2024-08-05 | 22.78 | $22.87 | 1200 |
| 2024-08-02 | 22.77 | $23.02 | 500 |
| 2024-08-01 | 22.75 | $22.91 | 1000 |
| 2024-07-31 | 22.73 | $22.95 | 6100 |
| 2024-07-30 | 22.70 | $22.78 | 3022 |
| 2024-07-29 | 22.68 | $22.74 | 800 |
| 2024-07-26 | 22.66 | $22.73 | 700 |
| 2024-07-25 | 22.65 | $22.60 | 1947 |
| 2024-07-24 | 22.65 | $22.56 | 1615 |
| 2024-07-23 | 22.65 | $22.71 | 1000 |
| 2024-07-22 | 22.65 | $22.72 | 10600 |
| 2024-07-19 | 22.65 | $22.69 | 2300 |
| 2024-07-18 | 22.65 | $22.78 | 200 |
| 2024-07-17 | 22.65 | $22.91 | 600 |
| 2024-07-16 | 22.63 | $22.92 | 30100 |
| 2024-07-15 | 22.62 | $22.79 | 5505 |
| 2024-07-12 | 22.61 | $22.87 | 300 |
| 2024-07-11 | 22.60 | $22.78 | 2506 |
| 2024-07-10 | 22.58 | $22.66 | 500 |
| 2024-07-09 | 22.57 | $22.58 | 900 |
| 2024-07-08 | 22.56 | $22.62 | — |
| 2024-07-05 | 22.56 | $22.63 | 3100 |
| 2024-07-03 | 22.56 | $22.53 | 100 |
| 2024-07-02 | 22.56 | $22.38 | 1244 |
| 2024-07-01 | 22.57 | $22.31 | 122 |
| 2024-06-28 | 22.57 | $22.42 | 8200 |
| 2024-06-27 | 22.57 | $22.48 | 207 |
| 2024-06-26 | 22.55 | $22.59 | 101 |
| 2024-06-25 | 22.54 | $22.71 | 1521 |
| 2024-06-24 | 22.52 | $22.68 | 700 |
| 2024-06-21 | 22.51 | $22.65 | 30500 |
| 2024-06-20 | 22.50 | $22.68 | 203 |
| 2024-06-18 | 22.49 | $22.72 | 538 |
| 2024-06-17 | 22.48 | $22.62 | 2602 |
| 2024-06-14 | 22.47 | $22.65 | 147 |
| 2024-06-13 | 22.47 | $22.65 | 200 |
| 2024-06-12 | 22.46 | $22.58 | 226 |
| 2024-06-11 | 22.45 | $22.46 | 2714 |
| 2024-06-10 | 22.44 | $22.42 | 400 |
| 2024-06-07 | 22.44 | $22.46 | 14400 |
| 2024-06-06 | 22.43 | $22.65 | 100 |
| 2024-06-05 | 22.41 | $22.64 | 2625 |
| 2024-06-04 | 22.39 | $22.54 | 438 |
| 2024-06-03 | 22.38 | $22.50 | 11714 |
| 2024-05-31 | 22.36 | $22.37 | 4200 |
| 2024-05-30 | 22.34 | $22.26 | 28200 |
| 2024-05-29 | 22.33 | $22.17 | 310 |
| 2024-05-28 | 22.31 | $22.32 | 10731 |
| 2024-05-24 | 22.30 | $22.42 | 500 |
| 2024-05-23 | 22.27 | $22.36 | 100 |
| 2024-05-22 | 22.24 | $22.46 | 1700 |
| 2024-05-21 | 22.22 | $22.52 | 3900 |
| 2024-05-20 | 22.19 | $22.49 | 100 |
| 2024-05-17 | 22.16 | $22.52 | 100 |
| 2024-05-16 | 22.13 | $22.53 | 200 |
| 2024-05-15 | 22.09 | $22.54 | 6106 |
| 2024-05-14 | 22.05 | $22.39 | 5200 |
| 2024-05-13 | 22.02 | $22.32 | 306 |
| 2024-05-10 | 22.00 | $22.30 | 100 |
| 2024-05-09 | 21.99 | $22.33 | 4023 |
| 2024-05-08 | 21.97 | $22.22 | 3500 |
| 2024-05-07 | 21.97 | $22.29 | 3404 |
| 2024-05-06 | 21.97 | $22.23 | 600 |
| 2024-05-03 | 21.97 | $22.18 | 2400 |
| 2024-05-02 | 21.98 | $22.03 | 18625 |
| 2024-05-01 | 21.99 | $21.90 | 1200 |
| 2024-04-30 | 22.02 | $21.86 | 2417 |
| 2024-04-29 | 22.04 | $22.02 | 1206 |
| 2024-04-26 | 22.06 | $21.92 | 2800 |
| 2024-04-25 | 22.09 | $21.84 | 1048 |
| 2024-04-24 | 22.13 | $21.92 | 1511 |
| 2024-04-23 | 22.15 | $21.98 | 2318 |
| 2024-04-22 | 22.18 | $21.90 | 3006 |
| 2024-04-19 | 22.21 | $21.82 | 13138 |
| 2024-04-18 | 22.25 | $21.80 | 10400 |
| 2024-04-17 | 22.28 | $21.84 | 1515 |
| 2024-04-16 | 22.31 | $21.78 | 1307 |
| 2024-04-15 | 22.34 | $21.86 | 1200 |
| 2024-04-12 | 22.36 | $22.00 | 400 |
| 2024-04-11 | 22.38 | $22.08 | 3039 |
| 2024-04-10 | 22.40 | $22.07 | 4412 |
| 2024-04-09 | 22.42 | $22.35 | 1600 |
| 2024-04-08 | 22.43 | $22.29 | 100 |
| 2024-04-05 | 22.45 | $22.30 | 100 |
| 2024-04-04 | 22.46 | $22.33 | 1700 |
| 2024-04-03 | 22.47 | $22.35 | 12102 |
| 2024-04-02 | 22.48 | $22.33 | 100 |
| 2024-04-01 | 22.48 | $22.39 | 4719 |
| 2024-03-28 | 22.48 | $22.56 | 13400 |
| 2024-03-27 | 22.46 | $22.55 | 28200 |
| 2024-03-26 | 22.45 | $22.43 | 2629 |
| 2024-03-25 | 22.43 | $22.51 | 114 |
| 2024-03-22 | 22.42 | $22.56 | 200 |
| 2024-03-21 | 22.40 | $22.52 | 6835 |
| 2024-03-20 | 22.39 | $22.50 | 4545 |
| 2024-03-19 | 22.37 | $22.40 | 3900 |
| 2024-03-18 | 22.35 | $22.34 | 3229 |
| 2024-03-15 | 22.34 | $22.34 | 500 |
| 2024-03-14 | 22.33 | $22.36 | 30616 |
| 2024-03-13 | 22.32 | $22.52 | 17900 |
| 2024-03-12 | 22.29 | $22.55 | 100 |
| 2024-03-11 | 22.27 | $22.55 | 5105 |
| 2024-03-08 | 22.25 | $22.58 | 604 |
| 2024-03-07 | 22.22 | $22.60 | 802 |
| 2024-03-06 | 22.20 | $22.51 | 2000 |
| 2024-03-05 | 22.19 | $22.40 | 11600 |
| 2024-03-04 | 22.17 | $22.36 | 18000 |
| 2024-03-01 | 22.17 | $22.41 | 700 |
| 2024-02-29 | 22.17 | $22.26 | 19400 |
| 2024-02-28 | 22.16 | $22.21 | 1500 |
| 2024-02-27 | 22.16 | $22.20 | 100 |
| 2024-02-26 | 22.16 | $22.22 | 317 |
| 2024-02-23 | 22.16 | $22.26 | 900 |
| 2024-02-22 | 22.15 | $22.18 | 15100 |
| 2024-02-21 | 22.14 | $22.09 | 1100 |
| 2024-02-20 | 22.13 | $22.11 | 523 |
| 2024-02-16 | 22.13 | $22.10 | 307 |
| 2024-02-15 | 22.12 | $22.15 | 200 |
| 2024-02-14 | 22.11 | $22.04 | 700 |
| 2024-02-13 | 22.10 | $21.92 | 200 |
| 2024-02-12 | 22.11 | $22.18 | 400 |
| 2024-02-09 | 22.11 | $22.14 | 426 |
| 2024-02-08 | 22.11 | $22.13 | 1000 |
| 2024-02-07 | 22.11 | $22.20 | 9700 |
| 2024-02-06 | 22.11 | $22.19 | 305 |
| 2024-02-05 | 22.11 | $22.07 | 334 |
| 2024-02-02 | 22.11 | $22.26 | 15400 |
| 2024-02-01 | 22.10 | $22.41 | 5500 |
| 2024-01-31 | 22.09 | $22.23 | 4200 |
| 2024-01-30 | 22.09 | $22.20 | 1342 |
| 2024-01-29 | 22.10 | $22.19 | 400 |
| 2024-01-26 | 22.11 | $22.06 | 9940 |
| 2024-01-25 | 22.12 | $22.07 | 3800 |
| 2024-01-24 | 22.13 | $21.98 | 408 |
| 2024-01-23 | 22.15 | $22.00 | 100 |
| 2024-01-22 | 22.16 | $22.03 | 919 |
| 2024-01-19 | 22.16 | $21.97 | 900 |
| 2024-01-18 | 22.19 | $21.92 | — |
| 2024-01-17 | 22.21 | $21.92 | 318 |
| 2024-01-16 | 22.23 | $22.01 | 2514 |
| 2024-01-12 | 22.25 | $22.23 | 1300 |
| 2024-01-11 | 22.24 | $22.18 | 5106 |
| 2024-01-10 | 22.23 | $22.12 | 401 |
| 2024-01-09 | 22.22 | $22.12 | 1100 |
| 2024-01-08 | 22.20 | $22.19 | 1500 |
| 2024-01-05 | 22.19 | $22.07 | 8535 |
| 2024-01-04 | 22.18 | $22.12 | 1900 |
| 2024-01-03 | 22.16 | $22.21 | 100 |
| 2024-01-02 | 22.14 | $22.23 | 2900 |
| 2023-12-29 | 22.12 | $22.32 | 100 |
| 2023-12-28 | 22.08 | $22.37 | 800 |
| 2023-12-27 | 22.04 | $22.40 | 100 |
| 2023-12-26 | 22.00 | $22.27 | 16600 |
| 2023-12-22 | 21.96 | $22.23 | 704 |
| 2023-12-21 | 21.92 | $22.22 | 6100 |
| 2023-12-20 | 21.89 | $22.18 | 1100 |
| 2023-12-19 | 21.85 | $22.42 | 1300 |
| 2023-12-18 | 21.81 | $22.33 | 13929 |
| 2023-12-15 | 21.76 | $22.34 | 1103 |
| 2023-12-14 | 21.71 | $22.39 | 549 |
| 2023-12-13 | 21.65 | $22.17 | 3219 |
| 2023-12-12 | 21.61 | $21.88 | 930 |
| 2023-12-11 | 21.57 | $21.85 | 1905 |
| 2023-12-08 | 21.53 | $21.83 | 26904 |
| 2023-12-07 | 21.49 | $21.90 | 2200 |
| 2023-12-06 | 21.45 | $21.87 | 4200 |
| 2023-12-05 | 21.41 | $21.81 | 200 |
| 2023-12-04 | 21.37 | $21.73 | 101 |
| 2023-12-01 | 21.33 | $21.80 | 3300 |
| 2023-11-30 | 21.29 | $21.58 | 7502 |
| 2023-11-29 | 21.25 | $21.64 | 100 |
| 2023-11-28 | 21.20 | $21.57 | 10100 |
| 2023-11-27 | 21.14 | $21.52 | 8700 |
| 2023-11-24 | 21.09 | $21.44 | 100 |
| 2023-11-22 | 21.05 | $21.46 | 403 |
| 2023-11-21 | 21.00 | $21.56 | 400 |
| 2023-11-20 | 20.96 | $21.47 | 10200 |
| 2023-11-17 | 20.91 | $21.40 | 5700 |
| 2023-11-16 | 20.87 | $21.33 | 1539 |
| 2023-11-15 | 20.84 | $21.27 | 108 |
| 2023-11-14 | 20.81 | $21.35 | 5700 |
| 2023-11-13 | 20.78 | $21.03 | 40 |
| 2023-11-10 | 20.77 | $21.03 | 100 |
| 2023-11-09 | 20.77 | $20.95 | 4800 |
| 2023-11-08 | 20.76 | $21.11 | 100 |
| 2023-11-07 | 20.76 | $21.06 | 1200 |
| 2023-11-06 | 20.75 | $21.00 | 500 |
| 2023-11-03 | 20.74 | $21.10 | 430 |
| 2023-11-02 | 20.73 | $20.93 | 11739 |
| 2023-11-01 | 20.72 | $20.74 | 422 |
| 2023-10-31 | 20.72 | $20.58 | — |
| 2023-10-30 | 20.72 | $20.56 | 100 |
| 2023-10-27 | 20.73 | $20.52 | 122 |
| 2023-10-26 | 20.75 | $20.56 | 335 |
| 2023-10-25 | 20.77 | $20.52 | 702 |
| 2023-10-24 | 20.79 | $20.66 | 2101 |
| 2023-10-23 | 20.81 | $20.59 | 100 |
| 2023-10-20 | 20.84 | $20.58 | 1300 |
| 2023-10-19 | 20.87 | $20.58 | 103 |
| 2023-10-18 | 20.90 | $20.68 | 2904 |
| 2023-10-17 | 20.94 | $20.81 | 100 |
| 2023-10-16 | 20.97 | $20.90 | 101 |
| 2023-10-13 | 20.99 | $20.89 | 16800 |
| 2023-10-12 | 21.02 | $20.86 | 240 |
| 2023-10-11 | 21.06 | $21.01 | 616 |
| 2023-10-10 | 21.08 | $20.94 | 2305 |
| 2023-10-09 | 21.10 | $20.85 | 1100 |
| 2023-10-06 | 21.13 | $20.77 | 8503 |
| 2023-10-05 | 21.17 | $20.76 | 1 |
| 2023-10-04 | 21.20 | $20.72 | 1500 |
| 2023-10-03 | 21.24 | $20.64 | 5043 |
| 2023-10-02 | 21.28 | $20.82 | 7800 |
| 2023-09-29 | 21.31 | $20.93 | 1017 |
| 2023-09-28 | 21.35 | $20.95 | 3000 |
| 2023-09-27 | 21.38 | $20.91 | 24517 |
| 2023-09-26 | 21.42 | $21.05 | 11507 |
| 2023-09-25 | 21.44 | $21.15 | 4802 |
| 2023-09-22 | 21.45 | $21.23 | 2707 |
| 2023-09-21 | 21.46 | $21.19 | 100 |
| 2023-09-20 | 21.47 | $21.37 | 2402 |
| 2023-09-19 | 21.47 | $21.40 | 100 |
| 2023-09-18 | 21.46 | $21.45 | 100 |
| 2023-09-15 | 21.46 | $21.45 | 100 |
| 2023-09-14 | 21.45 | $21.51 | 100 |
| 2023-09-13 | 21.45 | $21.46 | 2141 |
| 2023-09-12 | 21.45 | $21.46 | 109 |
| 2023-09-11 | 21.45 | $21.46 | 110 |
| 2023-09-08 | 21.46 | $21.43 | 100 |
| 2023-09-07 | 21.47 | $21.43 | 431 |
| 2023-09-06 | 21.48 | $21.41 | 100 |
| 2023-09-05 | 21.50 | $21.46 | 4803 |
| 2023-09-01 | 21.51 | $21.58 | 100 |
| 2023-08-31 | 21.52 | $21.62 | 2802 |
| 2023-08-30 | 21.51 | $21.61 | 1100 |
| 2023-08-29 | 21.52 | $21.62 | 202 |
| 2023-08-28 | 21.53 | $21.46 | 100 |
| 2023-08-25 | 21.55 | $21.38 | 3503 |
| 2023-08-24 | 21.58 | $21.39 | 200 |
| 2023-08-23 | 21.60 | $21.48 | 3135 |
| 2023-08-22 | 21.62 | $21.31 | 2100 |
| 2023-08-21 | 21.65 | $21.32 | 5100 |
| 2023-08-18 | 21.68 | $21.35 | 29200 |
| 2023-08-17 | 21.71 | $21.34 | 100 |
| 2023-08-16 | 21.74 | $21.40 | 25300 |
| 2023-08-15 | 21.77 | $21.46 | 500 |
| 2023-08-14 | 21.79 | $21.56 | 345 |
| 2023-08-11 | 21.80 | $21.58 | 3101 |
| 2023-08-10 | 21.82 | $21.64 | 800 |
| 2023-08-09 | 21.83 | $21.70 | 441 |
| 2023-08-08 | 21.84 | $21.71 | 200 |
| 2023-08-07 | 21.83 | $21.73 | 13328 |
| 2023-08-04 | 21.82 | $21.67 | 1608 |
| 2023-08-03 | 21.82 | $21.58 | 621 |
| 2023-08-02 | 21.81 | $21.67 | 10038 |
| 2023-08-01 | 21.81 | $21.80 | 100 |
| 2023-07-31 | 21.80 | $21.91 | 1500 |
| 2023-07-28 | 21.80 | $21.90 | 500 |
| 2023-07-27 | 21.78 | $21.80 | 100 |
| 2023-07-26 | 21.78 | $21.94 | 800 |
| 2023-07-25 | 21.77 | $21.91 | 100 |
| 2023-07-24 | 21.77 | $21.91 | — |
| 2023-07-21 | 21.76 | $21.92 | 1104 |
| 2023-07-20 | 21.76 | $21.91 | 1536 |
| 2023-07-19 | 21.76 | $22.00 | 1238 |
| 2023-07-18 | 21.76 | $21.93 | 2200 |
| 2023-07-17 | 21.76 | $21.88 | — |
| 2023-07-14 | 21.77 | $21.86 | 509 |
| 2023-07-13 | 21.77 | $21.94 | 2007 |
| 2023-07-12 | 21.76 | $21.79 | 800 |
| 2023-07-11 | 21.76 | $21.62 | 500 |
| 2023-07-10 | 21.77 | $21.55 | 625 |
| 2023-07-07 | 21.78 | $21.48 | 1800 |
| 2023-07-06 | 21.80 | $21.47 | 700 |
| 2023-07-05 | 21.81 | $21.63 | 100 |
| 2023-07-03 | 21.82 | $21.73 | 7718 |
| 2023-06-30 | 21.82 | $21.74 | 539 |
| 2023-06-29 | 21.82 | $21.63 | 6000 |
| 2023-06-28 | 21.82 | $21.73 | 1000 |
| 2023-06-27 | 21.82 | $21.84 | 200 |
| 2023-06-26 | 21.80 | $21.83 | 500 |
| 2023-06-23 | 21.79 | $21.81 | 2500 |
| 2023-06-22 | 21.77 | $21.84 | 232 |
| 2023-06-21 | 21.76 | $21.94 | 2000 |
| 2023-06-20 | 21.75 | $21.90 | 6930 |
| 2023-06-16 | 21.74 | $21.97 | 3800 |
| 2023-06-15 | 21.73 | $22.02 | 2200 |
| 2023-06-14 | 21.72 | $21.87 | 3600 |
| 2023-06-13 | 21.72 | $21.83 | 5300 |
| 2023-06-12 | 21.72 | $21.84 | — |
| 2023-06-09 | 21.72 | $21.79 | 1100 |
| 2023-06-08 | 21.72 | $21.80 | 300 |
| 2023-06-07 | 21.73 | $21.69 | 1000 |
| 2023-06-06 | 21.73 | $21.79 | 100 |
| 2023-06-05 | 21.74 | $21.74 | 200 |
| 2023-06-02 | 21.74 | $21.81 | 313 |
| 2023-06-01 | 21.75 | $21.74 | 1220 |
| 2023-05-31 | 21.75 | $21.63 | 303 |
| 2023-05-30 | 21.76 | $21.62 | 1243 |
| 2023-05-26 | 21.77 | $21.60 | 5903 |
| 2023-05-25 | 21.79 | $21.49 | 5300 |
| 2023-05-24 | 21.80 | $21.54 | 27900 |
| 2023-05-23 | 21.81 | $21.67 | 700 |
| 2023-05-22 | 21.82 | $21.71 | 720 |
| 2023-05-19 | 21.82 | $21.72 | 300 |
| 2023-05-18 | 21.83 | $21.75 | 422 |
| 2023-05-17 | 21.83 | $21.79 | 307 |
| 2023-05-16 | 21.82 | $21.76 | 100 |
| 2023-05-15 | 21.82 | $21.84 | 143 |
| 2023-05-12 | 21.82 | $21.83 | 4400 |
| 2023-05-11 | 21.82 | $21.91 | 10300 |
| 2023-05-10 | 21.82 | $21.88 | 232 |
| 2023-05-09 | 21.81 | $21.81 | 100 |
| 2023-05-08 | 21.81 | $21.86 | 923 |
| 2023-05-05 | 21.81 | $21.92 | 3702 |
| 2023-05-04 | 21.81 | $21.86 | 4742 |
| 2023-05-03 | 21.81 | $21.88 | 3604 |
| 2023-05-02 | 21.80 | $21.83 | 100 |
| 2023-05-01 | 21.80 | $21.77 | 242 |
| 2023-04-28 | 21.80 | $21.91 | 10647 |
| 2023-04-27 | 21.79 | $21.79 | 601 |
| 2023-04-26 | 21.77 | $21.76 | 2136 |
| 2023-04-25 | 21.76 | $21.79 | 1300 |
| 2023-04-24 | 21.75 | $21.79 | 2302 |
| 2023-04-21 | 21.74 | $21.77 | 3800 |
| 2023-04-20 | 21.73 | $21.76 | 3946 |
| 2023-04-19 | 21.71 | $21.72 | 2400 |
| 2023-04-18 | 21.70 | $21.78 | 3800 |
| 2023-04-17 | 21.68 | $21.73 | 3800 |
| 2023-04-14 | 21.67 | $21.82 | 3833 |
| 2023-04-13 | 21.65 | $21.90 | 3643 |
| 2023-04-12 | 21.62 | $21.83 | 3800 |
| 2023-04-11 | 21.59 | $21.80 | 100 |
| 2023-04-10 | 21.57 | $21.76 | 605 |
| 2023-04-06 | 21.54 | $21.87 | 716 |
| 2023-04-05 | 21.50 | $21.85 | 100 |
| 2023-04-04 | 21.47 | $21.84 | 17649 |
| 2023-04-03 | 21.43 | $21.82 | 5936 |
| 2023-03-31 | 21.41 | $21.78 | 9944 |
| 2023-03-30 | 21.38 | $21.59 | 1800 |
| 2023-03-29 | 21.36 | $21.50 | 100 |
| 2023-03-28 | 21.34 | $21.49 | 600 |
| 2023-03-27 | 21.32 | $21.50 | 800 |
| 2023-03-24 | 21.31 | $21.59 | 5104 |
| 2023-03-23 | 21.28 | $21.58 | 3200 |
| 2023-03-22 | 21.27 | $21.52 | 1932 |
| 2023-03-21 | 21.25 | $21.45 | 1737 |
| 2023-03-20 | 21.24 | $21.45 | 100 |
| 2023-03-17 | 21.24 | $21.43 | 10710 |
| 2023-03-16 | 21.24 | $21.37 | — |
| 2023-03-15 | 21.25 | $21.33 | 700 |
| 2023-03-14 | 21.26 | $21.31 | 2646 |
| 2023-03-13 | 21.27 | $21.34 | 86 |
| 2023-03-10 | 21.28 | $21.22 | 2500 |
| 2023-03-09 | 21.30 | $21.12 | 100 |
| 2023-03-08 | 21.32 | $21.16 | — |
| 2023-03-07 | 21.35 | $21.14 | 115 |
| 2023-03-06 | 21.37 | $21.27 | 100 |
| 2023-03-03 | 21.39 | $21.30 | 2900 |
| 2023-03-02 | 21.43 | $21.11 | — |
| 2023-03-01 | 21.47 | $21.11 | 1401 |
| 2023-02-28 | 21.50 | $21.16 | 200 |
| 2023-02-27 | 21.52 | $21.18 | 300 |
| 2023-02-24 | 21.55 | $21.11 | 2102 |
| 2023-02-23 | 21.58 | $21.29 | 5000 |
| 2023-02-22 | 21.60 | $21.20 | 1232 |
| 2023-02-21 | 21.62 | $21.21 | 100 |
| 2023-02-17 | 21.64 | $21.43 | 600 |
| 2023-02-16 | 21.65 | $21.41 | 4535 |
| 2023-02-15 | 21.66 | $21.51 | 17526 |
| 2023-02-14 | 21.66 | $21.56 | 1031 |
| 2023-02-13 | 21.66 | $21.59 | 700 |
| 2023-02-10 | 21.66 | $21.49 | 800 |
| 2023-02-09 | 21.66 | $21.55 | 301 |
| 2023-02-08 | 21.66 | $21.62 | 3900 |
| 2023-02-07 | 21.64 | $21.67 | 1600 |
| 2023-02-06 | 21.62 | $21.61 | 500 |
| 2023-02-03 | 21.60 | $21.74 | 80314 |
| 2023-02-02 | 21.55 | $21.95 | 3031 |
| 2023-02-01 | 21.50 | $21.91 | 3103 |
| 2023-01-31 | 21.45 | $21.73 | — |
| 2023-01-30 | 21.39 | $21.61 | 10936 |
| 2023-01-27 | 21.35 | $21.74 | 117 |
| 2023-01-26 | 21.30 | $21.75 | 500 |
| 2023-01-25 | 21.25 | $21.72 | — |
| 2023-01-24 | 21.22 | $21.68 | 2402 |
| 2023-01-23 | 21.19 | $21.62 | 2000 |
| 2023-01-20 | 21.17 | $21.58 | 120 |
| 2023-01-19 | 21.15 | $21.53 | 227 |
| 2023-01-18 | 21.13 | $21.59 | 1802 |
| 2023-01-17 | 21.11 | $21.54 | 12145 |
| 2023-01-13 | 21.11 | $21.56 | 10402 |
| 2023-01-12 | 21.11 | $21.57 | 1800 |
| 2023-01-11 | 21.11 | $21.38 | 1230 |
| 2023-01-10 | 21.12 | $21.24 | 5800 |
| 2023-01-09 | 21.12 | $21.26 | 34400 |
| 2023-01-06 | 21.14 | $21.20 | 100 |
| 2023-01-05 | 21.15 | $20.87 | 227 |
| 2023-01-04 | 21.18 | $20.94 | 1400 |
| 2023-01-03 | 21.20 | $20.79 | 3528 |
| 2022-12-30 | 21.24 | $20.71 | 749 |
| 2022-12-29 | 21.29 | $20.81 | 10800 |
| 2022-12-28 | 21.32 | $20.62 | 77808 |
| 2022-12-27 | 21.35 | $20.74 | 100 |
| 2022-12-23 | 21.37 | $21.11 | — |
| 2022-12-22 | 21.38 | $21.13 | 100 |
| 2022-12-21 | 21.39 | $21.23 | 4101 |
| 2022-12-20 | 21.38 | $21.11 | 100 |
| 2022-12-19 | 21.37 | $21.17 | 5436 |
| 2022-12-16 | 21.37 | $21.31 | 600 |
| 2022-12-15 | 21.35 | $21.40 | 400 |
| 2022-12-14 | 21.34 | $21.62 | 3200 |
| 2022-12-13 | 21.31 | $21.62 | 1607 |
| 2022-12-12 | 21.28 | $21.44 | 100 |
| 2022-12-09 | 21.26 | $21.40 | 10400 |
| 2022-12-08 | 21.23 | $21.51 | 4410 |
| 2022-12-07 | 21.17 | $21.49 | 400 |
| 2022-12-06 | 21.11 | $21.39 | 300 |
| 2022-12-05 | 21.05 | $21.42 | — |
| 2022-12-02 | 20.99 | $21.65 | 924 |
| 2022-12-01 | 20.91 | $21.63 | 300 |
| 2022-11-30 | 20.84 | $21.44 | 2600 |
| 2022-11-29 | 20.79 | $21.16 | 501 |
| 2022-11-28 | 20.74 | $21.19 | 100 |
| 2022-11-25 | 20.70 | $21.29 | 10724 |
| 2022-11-23 | 20.66 | $21.27 | 2720 |
| 2022-11-22 | 20.61 | $21.13 | 10001 |
| 2022-11-21 | 20.57 | $20.96 | — |
| 2022-11-18 | 20.52 | $21.01 | 304 |
| 2022-11-17 | 20.47 | $21.03 | 100 |
| 2022-11-16 | 20.41 | $21.11 | 301 |
| 2022-11-15 | 20.35 | $21.09 | 101 |
| 2022-11-14 | 20.31 | $20.94 | 4500 |
| 2022-11-11 | 20.26 | $21.01 | 241 |
| 2022-11-10 | 20.20 | $20.88 | 1508 |
| 2022-11-09 | 20.16 | $20.22 | 2132 |
| 2022-11-08 | 20.15 | $20.35 | 70827 |
| 2022-11-07 | 20.13 | $20.22 | 83500 |
| 2022-11-04 | 20.12 | $20.25 | 410 |
| 2022-11-03 | 20.11 | $20.07 | 502 |
| 2022-11-02 | 20.13 | $20.18 | 500 |
| 2022-11-01 | 20.14 | $20.36 | 130 |
| 2022-10-31 | 20.15 | $20.30 | 3000 |
| 2022-10-28 | 20.16 | $20.42 | — |
| 2022-10-27 | 20.14 | $20.34 | 100 |
| 2022-10-26 | 20.13 | $20.34 | 105 |
| 2022-10-25 | 20.13 | $20.26 | 300 |
| 2022-10-24 | 20.12 | $20.00 | 100 |
| 2022-10-21 | 20.12 | $20.02 | 412 |
| 2022-10-20 | 20.14 | $19.86 | 5505 |
| 2022-10-19 | 20.17 | $19.96 | 900 |
| 2022-10-18 | 20.21 | $20.13 | 2046 |
| 2022-10-17 | 20.25 | $20.05 | 537 |
| 2022-10-14 | 20.29 | $19.86 | 2123 |
| 2022-10-13 | 20.35 | $20.06 | 2000 |
| 2022-10-12 | 20.39 | $19.95 | 300 |
| 2022-10-11 | 20.45 | $19.94 | 1100 |
| 2022-10-10 | 20.51 | $20.01 | 28635 |
| 2022-10-07 | 20.58 | $20.11 | 8200 |
| 2022-10-06 | 20.65 | $20.36 | 7300 |
| 2022-10-05 | 20.69 | $20.49 | 344 |
| 2022-10-04 | 20.73 | $20.62 | 403 |
| 2022-10-03 | 20.75 | $20.33 | 8139 |
| 2022-09-30 | 20.80 | $20.04 | 1800 |
| 2022-09-29 | 20.86 | $20.17 | 10748 |
| 2022-09-28 | 20.92 | $20.35 | 300 |
| 2022-09-27 | 20.98 | $19.99 | 2400 |
| 2022-09-26 | 21.05 | $20.12 | 9200 |
| 2022-09-23 | 21.13 | $20.33 | 241 |
| 2022-09-22 | 21.21 | $20.55 | 1800 |
| 2022-09-21 | 21.27 | $20.77 | 500 |
| 2022-09-20 | 21.32 | $20.81 | 1100 |
| 2022-09-19 | 21.36 | $20.97 | 100 |
| 2022-09-16 | 21.41 | $20.95 | 831 |
| 2022-09-15 | 21.47 | $21.02 | 200 |
| 2022-09-14 | 21.53 | $21.13 | 2100 |
| 2022-09-13 | 21.59 | $21.10 | 2617 |
| 2022-09-12 | 21.65 | $21.48 | 320 |
| 2022-09-09 | 21.69 | $21.41 | 800 |
| 2022-09-08 | 21.72 | $21.23 | 1110 |
| 2022-09-07 | 21.77 | $21.25 | 100 |
| 2022-09-06 | 21.81 | $21.07 | 245 |
| 2022-09-02 | 21.86 | $21.23 | 5400 |
| 2022-09-01 | 21.90 | $21.25 | 1900 |
| 2022-08-31 | 21.95 | $21.38 | 400 |
| 2022-08-30 | 21.98 | $21.47 | 1700 |
| 2022-08-29 | 22.01 | $21.56 | 300 |
| 2022-08-26 | 22.04 | $21.66 | 100 |
| 2022-08-25 | 22.07 | $21.90 | 503 |
| 2022-08-24 | 22.08 | $21.72 | 403 |
| 2022-08-23 | 22.08 | $21.74 | 4400 |
| 2022-08-22 | 22.08 | $21.75 | 939 |
| 2022-08-19 | 22.08 | $21.96 | 101 |
| 2022-08-18 | 22.07 | $22.16 | 1300 |
| 2022-08-17 | 22.05 | $22.15 | 28520 |
| 2022-08-16 | 22.02 | $22.29 | 1800 |
| 2022-08-15 | 21.98 | $22.29 | 100 |
| 2022-08-12 | 21.94 | $22.26 | 500 |
| 2022-08-11 | 21.89 | $22.11 | 5005 |
| 2022-08-10 | 21.85 | $22.20 | 126 |
| 2022-08-09 | 21.81 | $22.01 | 1300 |
| 2022-08-08 | 21.77 | $22.09 | 800 |
| 2022-08-05 | 21.74 | $22.01 | 100 |
| 2022-08-04 | 21.71 | $22.20 | 100 |
| 2022-08-03 | 21.67 | $22.15 | 229 |
| 2022-08-02 | 21.63 | $21.99 | 100 |
| 2022-08-01 | 21.61 | $22.22 | 106 |
| 2022-07-29 | 21.57 | $22.16 | 300 |
| 2022-07-28 | 21.53 | $22.05 | 200 |
| 2022-07-27 | 21.50 | $21.89 | 200 |
| 2022-07-26 | 21.47 | $21.68 | 4511 |
| 2022-07-25 | 21.45 | $21.78 | 1503 |
| 2022-07-22 | 21.44 | $21.78 | 800 |
| 2022-07-21 | 21.41 | $21.73 | 4700 |
| 2022-07-20 | 21.39 | $21.53 | 200 |
| 2022-07-19 | 21.37 | $21.52 | 400 |
| 2022-07-18 | 21.34 | $21.35 | 500 |
| 2022-07-15 | 21.33 | $21.39 | — |
| 2022-07-14 | 21.32 | $21.25 | 4543 |
| 2022-07-13 | 21.30 | $21.36 | 140 |
| 2022-07-12 | 21.29 | $21.34 | 400 |
| 2022-07-11 | 21.30 | $21.35 | 34616 |
| 2022-07-08 | 21.32 | $21.41 | 100 |
| 2022-07-07 | 21.36 | $21.47 | 1000 |
| 2022-07-06 | 21.40 | $21.38 | 2202 |
| 2022-07-05 | 21.43 | $21.47 | 100 |
| 2022-07-01 | 21.47 | $21.51 | 100 |
| 2022-06-30 | 21.51 | $21.37 | 500 |
| 2022-06-29 | 21.55 | $21.37 | 8626 |
| 2022-06-28 | 21.59 | $21.32 | 11220 |
| 2022-06-27 | 21.64 | $21.40 | 236 |
| 2022-06-24 | 21.69 | $21.46 | 100 |
| 2022-06-23 | 21.72 | $21.28 | 21604 |
| 2022-06-22 | 21.76 | $21.22 | 210 |
| 2022-06-21 | 21.79 | $21.12 | — |
| 2022-06-17 | 21.83 | $21.02 | 33609 |
| 2022-06-16 | 21.88 | $21.01 | 616 |
| 2022-06-15 | 21.91 | $21.20 | 800 |
| 2022-06-14 | 21.95 | $20.95 | 12800 |
| 2022-06-13 | 22.00 | $21.07 | 10500 |
| 2022-06-10 | 22.04 | $21.56 | 300 |
| 2022-06-09 | 22.04 | $21.88 | 82300 |
| 2022-06-08 | 22.03 | $22.10 | 9302 |
| 2022-06-07 | 22.01 | $22.21 | 5700 |
| 2022-06-06 | 21.99 | $22.12 | 1300 |
| 2022-06-03 | 21.98 | $22.16 | 301 |
| 2022-06-02 | 21.97 | $22.32 | 300 |
| 2022-06-01 | 21.97 | $22.15 | 2000 |
| 2022-05-31 | 21.97 | $22.26 | 205 |
| 2022-05-27 | 21.97 | $22.39 | 1445 |
| 2022-05-26 | 21.96 | $22.24 | 1914 |
| 2022-05-25 | 21.97 | $22.10 | 1504 |
| 2022-05-24 | 21.98 | $22.03 | 3707 |
| 2022-05-23 | 21.99 | $21.99 | 401 |
| 2022-05-20 | 22.01 | $21.92 | 1300 |
| 2022-05-19 | 22.04 | $21.84 | 34510 |
| 2022-05-18 | 22.08 | $21.75 | 28400 |
| 2022-05-17 | 22.14 | $21.97 | 7400 |
| 2022-05-16 | 22.17 | $21.87 | 623 |
| 2022-05-13 | 22.21 | $21.86 | 2213 |
| 2022-05-12 | 22.26 | $21.69 | 1330 |
| 2022-05-11 | 22.32 | $21.70 | 1710 |
| 2022-05-10 | 22.38 | $21.72 | 1609 |
| 2022-05-09 | 22.43 | $21.66 | 7700 |
| 2022-05-06 | 22.50 | $21.88 | 10800 |
| 2022-05-05 | 22.56 | $22.00 | 4500 |
| 2022-05-04 | 22.62 | $22.43 | 526 |
| 2022-05-03 | 22.66 | $22.19 | 6800 |
| 2022-05-02 | 22.72 | $22.11 | 808 |
| 2022-04-29 | 22.79 | $22.21 | 34800 |
| 2022-04-28 | 22.85 | $22.42 | 27406 |
| 2022-04-27 | 22.91 | $22.28 | 10900 |
| 2022-04-26 | 22.97 | $22.30 | 4600 |
| 2022-04-25 | 23.03 | $22.48 | 9345 |
| 2022-04-22 | 23.07 | $22.43 | 5242 |
| 2022-04-21 | 23.12 | $22.64 | 4700 |
| 2022-04-20 | 23.15 | $22.86 | 10142 |
| 2022-04-19 | 23.18 | $22.71 | 7000 |
| 2022-04-18 | 23.21 | $22.71 | 1500 |
| 2022-04-14 | 23.25 | $22.78 | 9546 |
| 2022-04-13 | 23.28 | $22.95 | 18400 |
| 2022-04-12 | 23.30 | $22.82 | 4729 |
| 2022-04-11 | 23.31 | $22.83 | 7300 |
| 2022-04-08 | 23.31 | $23.02 | 4700 |
| 2022-04-07 | 23.31 | $23.10 | 21502 |
| 2022-04-06 | 23.31 | $23.11 | 9648 |
| 2022-04-05 | 23.33 | $23.24 | 3701 |
| 2022-04-04 | 23.32 | $23.49 | 6300 |
| 2022-04-01 | 23.30 | $23.44 | 4700 |
| 2022-03-31 | 23.31 | $23.43 | 7900 |
| 2022-03-30 | 23.31 | $23.57 | 7910 |
| 2022-03-29 | 23.32 | $23.55 | 6000 |
| 2022-03-28 | 23.33 | $23.35 | 12045 |
| 2022-03-25 | 23.35 | $23.31 | 1634 |
| 2022-03-24 | 23.37 | $23.40 | 9500 |
| 2022-03-23 | 23.37 | $23.35 | 41608 |
| 2022-03-22 | 23.38 | $23.41 | 8220 |
| 2022-03-21 | 23.40 | $23.33 | 5100 |
| 2022-03-18 | 23.42 | $23.53 | 2300 |
| 2022-03-17 | 23.44 | $23.36 | 22937 |
| 2022-03-16 | 23.47 | $23.30 | 600 |
| 2022-03-15 | 23.50 | $23.01 | 700 |
| 2022-03-14 | 23.54 | $22.89 | 6000 |
| 2022-03-11 | 23.59 | $23.05 | 1100 |
| 2022-03-10 | 23.64 | $23.14 | 5500 |
| 2022-03-09 | 23.69 | $23.35 | 5800 |
| 2022-03-08 | 23.73 | $23.09 | 12500 |
| 2022-03-07 | 23.78 | $23.18 | 2641 |
| 2022-03-04 | 23.83 | $23.52 | 2300 |
| 2022-03-03 | 23.86 | $23.58 | 6000 |
| 2022-03-02 | 23.90 | $23.65 | 2922 |
| 2022-03-01 | 23.94 | $23.73 | 7100 |
| 2022-02-28 | 23.96 | $23.79 | 9400 |
| 2022-02-25 | 23.98 | $23.72 | 8021 |
| 2022-02-24 | 23.99 | $23.51 | 9600 |
| 2022-02-23 | 24.01 | $23.51 | 1500 |
| 2022-02-22 | 24.04 | $23.68 | 8000 |
| 2022-02-18 | 24.06 | $23.83 | 10020 |
| 2022-02-17 | 24.08 | $23.84 | 6300 |
| 2022-02-16 | 24.10 | $24.00 | 14204 |
| 2022-02-15 | 24.12 | $23.92 | 10700 |
| 2022-02-14 | 24.14 | $23.80 | 625 |
| 2022-02-11 | 24.18 | $23.95 | 6543 |
| 2022-02-10 | 24.22 | $23.98 | 3749 |
| 2022-02-09 | 24.26 | $24.26 | 4300 |
| 2022-02-08 | 24.29 | $24.10 | 11800 |
| 2022-02-07 | 24.31 | $24.08 | 7734 |
| 2022-02-04 | 24.34 | $24.09 | 9212 |
| 2022-02-03 | 24.37 | $24.19 | 12100 |
| 2022-02-02 | 24.40 | $24.42 | 9009 |
| 2022-02-01 | 24.43 | $24.32 | 10600 |
| 2022-01-31 | 24.46 | $24.25 | 64135 |
| 2022-01-28 | 24.50 | $24.05 | 11800 |
| 2022-01-27 | 24.55 | $23.92 | 1812 |
| 2022-01-26 | 24.62 | $23.99 | 7200 |
| 2022-01-25 | 24.69 | $24.04 | 38520 |
| 2022-01-24 | 24.75 | $24.10 | 19949 |
| 2022-01-21 | 24.81 | $24.22 | 12900 |
| 2022-01-20 | 24.86 | $24.30 | 2732 |
| 2022-01-19 | 24.90 | $24.36 | 5400 |
| 2022-01-18 | 24.94 | $24.36 | 15300 |
| 2022-01-14 | 24.97 | $24.65 | 3600 |
| 2022-01-13 | 25.00 | $24.75 | 35000 |
| 2022-01-12 | 25.02 | $24.83 | 600 |
| 2022-01-11 | 25.03 | $24.75 | 50600 |
| 2022-01-10 | 25.06 | $24.59 | 12300 |
| 2022-01-07 | 25.09 | $24.67 | 14925 |
| 2022-01-06 | 25.11 | $24.71 | 14000 |
| 2022-01-05 | 25.14 | $24.74 | 4000 |
| 2022-01-04 | 25.17 | $24.94 | 20500 |
| 2022-01-03 | 25.17 | $24.95 | 4828 |
| 2021-12-31 | 25.18 | $25.05 | 30824 |
| 2021-12-30 | 25.18 | $25.06 | 5300 |
| 2021-12-29 | 25.17 | $25.30 | 3435 |
| 2021-12-28 | 25.16 | $25.37 | 4500 |
| 2021-12-27 | 25.14 | $25.39 | 32732 |
| 2021-12-23 | 25.12 | $25.28 | 2700 |
| 2021-12-22 | 25.11 | $25.24 | 8238 |
| 2021-12-21 | 25.10 | $25.09 | 6300 |
| 2021-12-20 | 25.11 | $24.98 | 6200 |
| 2021-12-17 | 25.12 | $25.10 | 11200 |
| 2021-12-16 | 25.13 | $25.18 | 9832 |
| 2021-12-15 | 25.14 | $25.20 | 4725 |
| 2021-12-14 | 25.14 | $25.08 | 15201 |
| 2021-12-13 | 25.15 | $25.19 | 10005 |
| 2021-12-10 | 25.15 | $25.22 | 16600 |
| 2021-12-09 | 25.15 | $25.17 | 16810 |
| 2021-12-08 | 25.16 | $25.24 | 10500 |
| 2021-12-07 | 25.17 | $25.28 | 15723 |
| 2021-12-06 | 25.18 | $25.11 | 13900 |
| 2021-12-03 | 25.20 | $25.07 | 5349 |
| 2021-12-02 | 25.21 | $25.05 | 19003 |
| 2021-12-01 | 25.23 | $24.94 | 7337 |
| 2021-11-30 | 25.24 | $24.99 | 11800 |
| 2021-11-29 | 25.25 | $25.07 | 4345 |
| 2021-11-26 | 25.26 | $24.98 | 20646 |
| 2021-11-24 | 25.27 | $25.09 | 9400 |
| 2021-11-23 | 25.28 | $25.06 | 5305 |
| 2021-11-22 | 25.28 | $25.15 | 5423 |
| 2021-11-19 | 25.28 | $25.29 | 19500 |
| 2021-11-18 | 25.26 | $25.27 | 26100 |
| 2021-11-17 | 25.25 | $25.28 | 43000 |
| 2021-11-16 | 25.23 | $25.22 | 28200 |
| 2021-11-15 | 25.22 | $25.23 | 13300 |
| 2021-11-12 | 25.21 | $25.32 | 17400 |
| 2021-11-11 | 25.19 | $25.27 | 10900 |
| 2021-11-10 | 25.18 | $25.27 | 11300 |
| 2021-11-09 | 25.15 | $25.51 | 11803 |
| 2021-11-08 | 25.11 | $25.45 | 21119 |
| 2021-11-05 | 25.07 | $25.50 | 2238 |
| 2021-11-04 | 25.03 | $25.35 | 2626 |
| 2021-11-03 | 24.99 | $25.30 | 22903 |
| 2021-11-02 | 24.96 | $25.26 | 30800 |
| 2021-11-01 | 24.93 | $25.21 | 19500 |
| 2021-10-29 | 24.90 | $25.21 | 21600 |
| 2021-10-28 | 24.88 | $25.24 | 31327 |
| 2021-10-27 | 24.85 | $25.15 | 5918 |
| 2021-10-26 | 24.83 | $25.12 | 14600 |
| 2021-10-25 | 24.81 | $25.05 | 911 |
| 2021-10-22 | 24.81 | $25.03 | 43100 |
| 2021-10-21 | 24.81 | $24.98 | 42900 |
| 2021-10-20 | 24.82 | $25.01 | 33700 |
| 2021-10-19 | 24.83 | $25.01 | 7335 |
| 2021-10-18 | 24.84 | $24.97 | 18000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.21
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.18
Average
22.53
Maximum
25.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 24.21 | $24.29 | 3782 |
| 2025-12-01 | 24.21 | $24.29 | 1151 |
| 2025-11-28 | 24.20 | $24.33 | — |
| 2025-11-26 | 24.18 | $24.33 | 161 |
| 2025-11-25 | 24.17 | $24.25 | 352 |
| 2025-11-24 | 24.16 | $24.15 | 614 |
| 2025-11-21 | 24.16 | $24.09 | 1187 |
| 2025-11-20 | 24.17 | $23.98 | 1647 |
| 2025-11-19 | 24.19 | $24.06 | 67612 |
| 2025-11-18 | 24.20 | $24.12 | — |
| 2025-11-17 | 24.21 | $24.12 | 615 |
| 2025-11-14 | 24.22 | $24.20 | 1693 |
| 2025-11-13 | 24.22 | $24.23 | 2477 |
| 2025-11-12 | 24.22 | $24.35 | 839 |
| 2025-11-11 | 24.21 | $24.32 | 611 |
| 2025-11-10 | 24.19 | $24.23 | 347 |
| 2025-11-07 | 24.19 | $24.13 | — |
| 2025-11-06 | 24.20 | $24.13 | 12191 |
| 2025-11-05 | 24.20 | $24.10 | 954 |
| 2025-11-04 | 24.21 | $24.12 | 106 |
| 2025-11-03 | 24.22 | $24.19 | 100 |
| 2025-10-31 | 24.23 | $24.19 | 300 |
| 2025-10-30 | 24.23 | $24.21 | 800 |
| 2025-10-29 | 24.23 | $24.27 | 1142 |
| 2025-10-28 | 24.23 | $24.40 | 1142 |
| 2025-10-27 | 24.21 | $24.42 | 1343 |
| 2025-10-24 | 24.19 | $24.33 | 800 |
| 2025-10-23 | 24.17 | $24.29 | 1600 |
| 2025-10-22 | 24.16 | $24.29 | 1400 |
| 2025-10-21 | 24.15 | $24.31 | 3743 |
| 2025-10-20 | 24.13 | $24.34 | 1800 |
| 2025-10-17 | 24.11 | $24.21 | 3600 |
| 2025-10-16 | 24.10 | $24.24 | 7800 |
| 2025-10-15 | 24.08 | $24.16 | 700 |
| 2025-10-14 | 24.07 | $24.14 | 5000 |
| 2025-10-13 | 24.07 | $24.08 | 100 |
| 2025-10-10 | 24.06 | $23.98 | 1019 |
| 2025-10-09 | 24.07 | $24.05 | 1132 |
| 2025-10-08 | 24.08 | $24.11 | 614 |
| 2025-10-07 | 24.07 | $24.09 | 4543 |
| 2025-10-06 | 24.07 | $24.10 | 4543 |
| 2025-10-03 | 24.07 | $24.13 | 333 |
| 2025-10-02 | 24.06 | $24.12 | 1309 |
| 2025-10-01 | 24.05 | $24.08 | 1133 |
| 2025-09-30 | 24.05 | $24.00 | 16511 |
| 2025-09-29 | 24.06 | $23.97 | 11200 |
| 2025-09-26 | 24.07 | $24.11 | 2700 |
| 2025-09-25 | 24.06 | $24.07 | 200 |
| 2025-09-24 | 24.06 | $24.13 | 427 |
| 2025-09-23 | 24.05 | $24.20 | 6400 |
| 2025-09-22 | 24.04 | $24.17 | 100 |
| 2025-09-19 | 24.02 | $24.17 | 2327 |
| 2025-09-18 | 24.01 | $24.19 | 2100 |
| 2025-09-17 | 23.99 | $24.21 | 107 |
| 2025-09-16 | 23.96 | $24.25 | 205 |
| 2025-09-15 | 23.93 | $24.22 | 513 |
| 2025-09-12 | 23.90 | $24.17 | 1800 |
| 2025-09-11 | 23.88 | $24.23 | 900 |
| 2025-09-10 | 23.84 | $24.09 | 31434 |
| 2025-09-09 | 23.81 | $24.06 | 328 |
| 2025-09-08 | 23.79 | $24.09 | 900 |
| 2025-09-05 | 23.76 | $23.98 | 1124 |
| 2025-09-04 | 23.73 | $23.90 | 800 |
| 2025-09-03 | 23.71 | $23.80 | 3406 |
| 2025-09-02 | 23.70 | $23.71 | 1100 |
| 2025-08-29 | 23.70 | $23.81 | 139 |
| 2025-08-28 | 23.69 | $23.86 | 4400 |
| 2025-08-27 | 23.68 | $23.80 | 176 |
| 2025-08-26 | 23.66 | $23.79 | 200 |
| 2025-08-25 | 23.65 | $23.79 | 748 |
| 2025-08-22 | 23.63 | $23.85 | 1700 |
| 2025-08-21 | 23.61 | $23.66 | 349 |
| 2025-08-20 | 23.61 | $23.73 | 400 |
| 2025-08-19 | 23.59 | $23.71 | 219 |
| 2025-08-18 | 23.58 | $23.68 | 320 |
| 2025-08-15 | 23.57 | $23.71 | 4000 |
| 2025-08-14 | 23.56 | $23.69 | 3247 |
| 2025-08-13 | 23.54 | $23.78 | 1800 |
| 2025-08-12 | 23.52 | $23.67 | 7200 |
| 2025-08-11 | 23.50 | $23.62 | 6334 |
| 2025-08-08 | 23.49 | $23.62 | 700 |
| 2025-08-07 | 23.48 | $23.60 | 913 |
| 2025-08-06 | 23.46 | $23.61 | 913 |
| 2025-08-05 | 23.45 | $23.58 | 2648 |
| 2025-08-04 | 23.43 | $23.57 | 200 |
| 2025-08-01 | 23.42 | $23.46 | 340 |
| 2025-07-31 | 23.41 | $23.38 | 1541 |
| 2025-07-30 | 23.42 | $23.42 | 11900 |
| 2025-07-29 | 23.42 | $23.52 | 515 |
| 2025-07-28 | 23.41 | $23.44 | 13541 |
| 2025-07-25 | 23.40 | $23.55 | 1900 |
| 2025-07-24 | 23.39 | $23.49 | 220 |
| 2025-07-23 | 23.38 | $23.53 | 1500 |
| 2025-07-22 | 23.36 | $23.47 | 532 |
| 2025-07-21 | 23.35 | $23.39 | 4143 |
| 2025-07-18 | 23.34 | $23.31 | 100 |
| 2025-07-17 | 23.35 | $23.30 | 106 |
| 2025-07-16 | 23.35 | $23.27 | 507 |
| 2025-07-15 | 23.36 | $23.21 | 4845 |
| 2025-07-14 | 23.38 | $23.33 | 1479 |
| 2025-07-11 | 23.38 | $23.32 | 1500 |
| 2025-07-10 | 23.39 | $23.45 | 106 |
| 2025-07-09 | 23.38 | $23.43 | 900 |
| 2025-07-08 | 23.37 | $23.35 | 1400 |
| 2025-07-07 | 23.38 | $23.33 | 244 |
| 2025-07-03 | 23.38 | $23.44 | 800 |
| 2025-07-02 | 23.38 | $23.45 | 319 |
| 2025-07-01 | 23.37 | $23.47 | 319 |
| 2025-06-30 | 23.36 | $23.49 | 19411 |
| 2025-06-27 | 23.34 | $23.37 | 100 |
| 2025-06-26 | 23.34 | $23.62 | 1500 |
| 2025-06-25 | 23.31 | $23.51 | 600 |
| 2025-06-24 | 23.29 | $23.55 | 3529 |
| 2025-06-23 | 23.26 | $23.39 | 1100 |
| 2025-06-20 | 23.25 | $23.32 | 836 |
| 2025-06-18 | 23.24 | $23.34 | 2500 |
| 2025-06-17 | 23.23 | $23.32 | 1600 |
| 2025-06-16 | 23.22 | $23.34 | 8500 |
| 2025-06-13 | 23.21 | $23.33 | 2600 |
| 2025-06-12 | 23.20 | $23.45 | 7019 |
| 2025-06-11 | 23.17 | $23.34 | 100 |
| 2025-06-10 | 23.15 | $23.32 | 1410 |
| 2025-06-09 | 23.13 | $23.27 | 2119 |
| 2025-06-06 | 23.12 | $23.23 | 600 |
| 2025-06-05 | 23.11 | $23.27 | 28800 |
| 2025-06-04 | 23.09 | $23.31 | 26714 |
| 2025-06-03 | 23.07 | $23.21 | 912 |
| 2025-06-02 | 23.05 | $23.19 | 100 |
| 2025-05-30 | 23.04 | $23.19 | 100 |
| 2025-05-29 | 23.02 | $23.17 | 1900 |
| 2025-05-28 | 23.01 | $23.08 | 16700 |
| 2025-05-27 | 23.00 | $23.17 | 1300 |
| 2025-05-23 | 22.98 | $22.99 | 2800 |
| 2025-05-22 | 22.98 | $22.97 | 701 |
| 2025-05-21 | 22.98 | $22.94 | 1418 |
| 2025-05-20 | 22.99 | $23.11 | 119 |
| 2025-05-19 | 22.97 | $23.17 | 1701 |
| 2025-05-16 | 22.95 | $23.14 | 1928 |
| 2025-05-15 | 22.93 | $23.09 | 3947 |
| 2025-05-14 | 22.92 | $22.92 | 1043 |
| 2025-05-13 | 22.92 | $23.02 | 6325 |
| 2025-05-12 | 22.91 | $23.02 | 7200 |
| 2025-05-09 | 22.89 | $22.99 | 6903 |
| 2025-05-08 | 22.88 | $22.95 | 200 |
| 2025-05-07 | 22.88 | $23.03 | 500 |
| 2025-05-06 | 22.86 | $23.01 | 103 |
| 2025-05-05 | 22.85 | $22.98 | 4341 |
| 2025-05-02 | 22.83 | $23.07 | 2200 |
| 2025-05-01 | 22.81 | $23.02 | 35833 |
| 2025-04-30 | 22.79 | $23.09 | 223 |
| 2025-04-29 | 22.75 | $23.10 | 3500 |
| 2025-04-28 | 22.72 | $22.97 | 5500 |
| 2025-04-25 | 22.69 | $22.91 | 16000 |
| 2025-04-24 | 22.67 | $22.87 | 310 |
| 2025-04-23 | 22.65 | $22.68 | 400 |
| 2025-04-22 | 22.64 | $22.62 | 15200 |
| 2025-04-21 | 22.64 | $22.46 | 738 |
| 2025-04-17 | 22.66 | $22.62 | 1603 |
| 2025-04-16 | 22.67 | $22.60 | 12700 |
| 2025-04-15 | 22.67 | $22.61 | 500 |
| 2025-04-14 | 22.68 | $22.56 | 1800 |
| 2025-04-11 | 22.69 | $22.40 | 1900 |
| 2025-04-10 | 22.73 | $22.28 | 1300 |
| 2025-04-09 | 22.77 | $22.53 | 6308 |
| 2025-04-08 | 22.80 | $22.12 | 1710 |
| 2025-04-07 | 22.87 | $22.28 | 10200 |
| 2025-04-04 | 22.93 | $22.56 | 8827 |
| 2025-04-03 | 22.97 | $22.95 | 2235 |
| 2025-04-02 | 22.97 | $23.04 | 5900 |
| 2025-04-01 | 22.97 | $23.02 | 800 |
| 2025-03-31 | 22.96 | $22.99 | 800 |
| 2025-03-28 | 22.96 | $22.91 | 1808 |
| 2025-03-27 | 22.96 | $22.91 | 2132 |
| 2025-03-26 | 22.97 | $22.92 | 1742 |
| 2025-03-25 | 22.97 | $23.01 | 2345 |
| 2025-03-24 | 22.97 | $22.98 | 1100 |
| 2025-03-21 | 22.97 | $23.04 | 4500 |
| 2025-03-20 | 22.96 | $23.07 | 1015 |
| 2025-03-19 | 22.95 | $23.11 | 2003 |
| 2025-03-18 | 22.93 | $23.09 | 3913 |
| 2025-03-17 | 22.91 | $23.04 | 6509 |
| 2025-03-14 | 22.90 | $22.94 | 14217 |
| 2025-03-13 | 22.89 | $22.82 | 1600 |
| 2025-03-12 | 22.90 | $22.84 | 1000 |
| 2025-03-11 | 22.91 | $22.84 | 1200 |
| 2025-03-10 | 22.92 | $22.93 | 2700 |
| 2025-03-07 | 22.91 | $22.99 | 545 |
| 2025-03-06 | 22.91 | $22.95 | 900 |
| 2025-03-05 | 22.90 | $23.04 | 501 |
| 2025-03-04 | 22.89 | $22.98 | 1341 |
| 2025-03-03 | 22.88 | $23.05 | 1200 |
| 2025-02-28 | 22.86 | $23.06 | 447 |
| 2025-02-27 | 22.84 | $22.95 | 526 |
| 2025-02-26 | 22.83 | $23.10 | 2534 |
| 2025-02-25 | 22.80 | $23.03 | 211 |
| 2025-02-24 | 22.77 | $22.92 | 1610 |
| 2025-02-21 | 22.76 | $22.92 | 5416 |
| 2025-02-20 | 22.74 | $22.91 | 500 |
| 2025-02-19 | 22.72 | $22.84 | 400 |
| 2025-02-18 | 22.71 | $22.86 | 100 |
| 2025-02-14 | 22.69 | $22.90 | 535 |
| 2025-02-13 | 22.67 | $22.85 | 1540 |
| 2025-02-12 | 22.65 | $22.68 | 10000 |
| 2025-02-11 | 22.65 | $22.74 | 106 |
| 2025-02-10 | 22.64 | $22.80 | 900 |
| 2025-02-07 | 22.62 | $22.72 | 100 |
| 2025-02-06 | 22.61 | $22.86 | 4200 |
| 2025-02-05 | 22.59 | $22.85 | 530 |
| 2025-02-04 | 22.56 | $22.71 | 1633 |
| 2025-02-03 | 22.54 | $22.62 | 27949 |
| 2025-01-31 | 22.53 | $22.60 | 22700 |
| 2025-01-30 | 22.53 | $22.73 | 2928 |
| 2025-01-29 | 22.50 | $22.62 | 8231 |
| 2025-01-28 | 22.49 | $22.63 | 203 |
| 2025-01-27 | 22.48 | $22.62 | 901 |
| 2025-01-24 | 22.46 | $22.61 | 6000 |
| 2025-01-23 | 22.45 | $22.50 | 10800 |
| 2025-01-22 | 22.44 | $22.54 | 2107 |
| 2025-01-21 | 22.43 | $22.60 | 303 |
| 2025-01-17 | 22.41 | $22.44 | 333 |
| 2025-01-16 | 22.41 | $22.40 | 3814 |
| 2025-01-15 | 22.41 | $22.32 | 830 |
| 2025-01-14 | 22.42 | $22.12 | 1421 |
| 2025-01-13 | 22.45 | $22.08 | 4624 |
| 2025-01-10 | 22.49 | $22.06 | 1500 |
| 2025-01-08 | 22.54 | $22.26 | 8000 |
| 2025-01-07 | 22.57 | $22.25 | 19514 |
| 2025-01-06 | 22.60 | $22.33 | 2103 |
| 2025-01-03 | 22.63 | $22.32 | 1200 |
| 2025-01-02 | 22.66 | $22.30 | 100 |
| 2024-12-31 | 22.70 | $22.29 | 17600 |
| 2024-12-30 | 22.74 | $22.33 | 15200 |
| 2024-12-27 | 22.79 | $22.55 | — |
| 2024-12-26 | 22.81 | $22.63 | 112 |
| 2024-12-24 | 22.83 | $22.60 | 500 |
| 2024-12-23 | 22.85 | $22.55 | 232 |
| 2024-12-20 | 22.89 | $22.58 | 2917 |
| 2024-12-19 | 22.92 | $22.52 | 2936 |
| 2024-12-18 | 22.96 | $22.59 | 100 |
| 2024-12-17 | 23.00 | $22.86 | 100 |
| 2024-12-16 | 23.01 | $22.89 | 100 |
| 2024-12-13 | 23.03 | $22.89 | 141 |
| 2024-12-12 | 23.04 | $22.95 | 513 |
| 2024-12-11 | 23.05 | $23.10 | 13810 |
| 2024-12-10 | 23.05 | $23.08 | 2121 |
| 2024-12-09 | 23.04 | $23.17 | 1000 |
| 2024-12-06 | 23.03 | $23.23 | 1707 |
| 2024-12-05 | 23.01 | $23.21 | 200 |
| 2024-12-04 | 22.99 | $23.19 | 2600 |
| 2024-12-03 | 22.97 | $23.12 | 206 |
| 2024-12-02 | 22.95 | $23.16 | 845 |
| 2024-11-29 | 22.93 | $23.15 | 3133 |
| 2024-11-27 | 22.90 | $23.02 | 100 |
| 2024-11-26 | 22.89 | $22.97 | 7514 |
| 2024-11-25 | 22.88 | $23.03 | 3414 |
| 2024-11-22 | 22.87 | $22.82 | 200 |
| 2024-11-21 | 22.87 | $22.78 | 501 |
| 2024-11-20 | 22.88 | $22.75 | 14800 |
| 2024-11-19 | 22.90 | $22.78 | 11600 |
| 2024-11-18 | 22.91 | $22.76 | 143 |
| 2024-11-15 | 22.92 | $22.71 | 248 |
| 2024-11-14 | 22.95 | $22.76 | 300 |
| 2024-11-13 | 22.97 | $22.78 | 100 |
| 2024-11-12 | 22.99 | $22.79 | 100 |
| 2024-11-11 | 23.01 | $22.97 | 200 |
| 2024-11-08 | 23.01 | $23.00 | 21313 |
| 2024-11-07 | 23.01 | $22.99 | 1100 |
| 2024-11-06 | 23.02 | $22.84 | 100 |
| 2024-11-05 | 23.03 | $22.94 | 901 |
| 2024-11-04 | 23.04 | $22.87 | 3819 |
| 2024-11-01 | 23.06 | $22.75 | 800 |
| 2024-10-31 | 23.09 | $22.80 | 8202 |
| 2024-10-30 | 23.13 | $22.94 | 3000 |
| 2024-10-29 | 23.15 | $22.92 | 1605 |
| 2024-10-28 | 23.17 | $22.94 | 4613 |
| 2024-10-25 | 23.19 | $22.93 | 500 |
| 2024-10-24 | 23.22 | $23.00 | 900 |
| 2024-10-23 | 23.24 | $22.96 | 12236 |
| 2024-10-22 | 23.27 | $23.04 | 118 |
| 2024-10-21 | 23.30 | $23.06 | 200 |
| 2024-10-18 | 23.32 | $23.27 | 7541 |
| 2024-10-17 | 23.33 | $23.19 | 9237 |
| 2024-10-16 | 23.34 | $23.28 | 622 |
| 2024-10-15 | 23.35 | $23.25 | 1300 |
| 2024-10-14 | 23.36 | $23.22 | 112 |
| 2024-10-11 | 23.38 | $23.21 | 300 |
| 2024-10-10 | 23.39 | $23.16 | 1100 |
| 2024-10-09 | 23.42 | $23.19 | 400 |
| 2024-10-08 | 23.44 | $23.22 | 7400 |
| 2024-10-07 | 23.47 | $23.18 | 533 |
| 2024-10-04 | 23.50 | $23.29 | 14429 |
| 2024-10-03 | 23.52 | $23.35 | 105 |
| 2024-10-02 | 23.54 | $23.47 | 100 |
| 2024-10-01 | 23.54 | $23.52 | 1100 |
| 2024-09-30 | 23.54 | $23.48 | 31800 |
| 2024-09-27 | 23.55 | $23.56 | 638 |
| 2024-09-26 | 23.55 | $23.73 | 200 |
| 2024-09-25 | 23.53 | $23.63 | 501 |
| 2024-09-24 | 23.52 | $23.73 | 1420 |
| 2024-09-23 | 23.50 | $23.67 | 4935 |
| 2024-09-20 | 23.48 | $23.64 | 540 |
| 2024-09-19 | 23.46 | $23.69 | 734 |
| 2024-09-18 | 23.44 | $23.56 | 2034 |
| 2024-09-17 | 23.43 | $23.63 | 3539 |
| 2024-09-16 | 23.41 | $23.72 | 10249 |
| 2024-09-13 | 23.37 | $23.62 | 300 |
| 2024-09-12 | 23.35 | $23.56 | 6500 |
| 2024-09-11 | 23.33 | $23.53 | 209 |
| 2024-09-10 | 23.30 | $23.51 | 500 |
| 2024-09-09 | 23.28 | $23.46 | 1016 |
| 2024-09-06 | 23.26 | $23.35 | 18719 |
| 2024-09-05 | 23.25 | $23.44 | 1612 |
| 2024-09-04 | 23.24 | $23.43 | 1004 |
| 2024-09-03 | 23.21 | $23.36 | 604 |
| 2024-08-30 | 23.20 | $23.38 | 8526 |
| 2024-08-29 | 23.18 | $23.38 | 17900 |
| 2024-08-28 | 23.16 | $23.39 | 220 |
| 2024-08-27 | 23.14 | $23.41 | 100 |
| 2024-08-26 | 23.11 | $23.40 | 100 |
| 2024-08-23 | 23.08 | $23.44 | 10100 |
| 2024-08-22 | 23.04 | $23.26 | 1200 |
| 2024-08-21 | 23.01 | $23.39 | 3000 |
| 2024-08-20 | 22.97 | $23.31 | 206 |
| 2024-08-19 | 22.94 | $23.29 | 1704 |
| 2024-08-16 | 22.90 | $23.20 | 1402 |
| 2024-08-15 | 22.87 | $23.11 | 9900 |
| 2024-08-14 | 22.84 | $23.12 | 100 |
| 2024-08-13 | 22.82 | $23.05 | 22336 |
| 2024-08-12 | 22.79 | $22.90 | 405 |
| 2024-08-09 | 22.78 | $22.88 | 100 |
| 2024-08-08 | 22.77 | $22.78 | 8100 |
| 2024-08-07 | 22.77 | $22.71 | 1100 |
| 2024-08-06 | 22.77 | $22.80 | 300 |
| 2024-08-05 | 22.77 | $22.87 | 1200 |
| 2024-08-02 | 22.76 | $23.02 | 500 |
| 2024-08-01 | 22.73 | $22.91 | 1000 |
| 2024-07-31 | 22.72 | $22.95 | 6100 |
| 2024-07-30 | 22.69 | $22.78 | 3022 |
| 2024-07-29 | 22.68 | $22.74 | 800 |
| 2024-07-26 | 22.67 | $22.73 | 700 |
| 2024-07-25 | 22.67 | $22.60 | 1947 |
| 2024-07-24 | 22.68 | $22.56 | 1615 |
| 2024-07-23 | 22.69 | $22.71 | 1000 |
| 2024-07-22 | 22.69 | $22.72 | 10600 |
| 2024-07-19 | 22.68 | $22.69 | 2300 |
| 2024-07-18 | 22.68 | $22.78 | 200 |
| 2024-07-17 | 22.67 | $22.91 | 600 |
| 2024-07-16 | 22.65 | $22.92 | 30100 |
| 2024-07-15 | 22.62 | $22.79 | 5505 |
| 2024-07-12 | 22.60 | $22.87 | 300 |
| 2024-07-11 | 22.57 | $22.78 | 2506 |
| 2024-07-10 | 22.55 | $22.66 | 500 |
| 2024-07-09 | 22.54 | $22.58 | 900 |
| 2024-07-08 | 22.53 | $22.62 | — |
| 2024-07-05 | 22.52 | $22.63 | 3100 |
| 2024-07-03 | 22.51 | $22.53 | 100 |
| 2024-07-02 | 22.51 | $22.38 | 1244 |
| 2024-07-01 | 22.52 | $22.31 | 122 |
| 2024-06-28 | 22.55 | $22.42 | 8200 |
| 2024-06-27 | 22.56 | $22.48 | 207 |
| 2024-06-26 | 22.57 | $22.59 | 101 |
| 2024-06-25 | 22.57 | $22.71 | 1521 |
| 2024-06-24 | 22.55 | $22.68 | 700 |
| 2024-06-21 | 22.54 | $22.65 | 30500 |
| 2024-06-20 | 22.52 | $22.68 | 203 |
| 2024-06-18 | 22.51 | $22.72 | 538 |
| 2024-06-17 | 22.49 | $22.62 | 2602 |
| 2024-06-14 | 22.47 | $22.65 | 147 |
| 2024-06-13 | 22.45 | $22.65 | 200 |
| 2024-06-12 | 22.43 | $22.58 | 226 |
| 2024-06-11 | 22.42 | $22.46 | 2714 |
| 2024-06-10 | 22.41 | $22.42 | 400 |
| 2024-06-07 | 22.41 | $22.46 | 14400 |
| 2024-06-06 | 22.41 | $22.65 | 100 |
| 2024-06-05 | 22.38 | $22.64 | 2625 |
| 2024-06-04 | 22.35 | $22.54 | 438 |
| 2024-06-03 | 22.33 | $22.50 | 11714 |
| 2024-05-31 | 22.32 | $22.37 | 4200 |
| 2024-05-30 | 22.31 | $22.26 | 28200 |
| 2024-05-29 | 22.32 | $22.17 | 310 |
| 2024-05-28 | 22.33 | $22.32 | 10731 |
| 2024-05-24 | 22.33 | $22.42 | 500 |
| 2024-05-23 | 22.32 | $22.36 | 100 |
| 2024-05-22 | 22.32 | $22.46 | 1700 |
| 2024-05-21 | 22.30 | $22.52 | 3900 |
| 2024-05-20 | 22.28 | $22.49 | 100 |
| 2024-05-17 | 22.26 | $22.52 | 100 |
| 2024-05-16 | 22.23 | $22.53 | 200 |
| 2024-05-15 | 22.20 | $22.54 | 6106 |
| 2024-05-14 | 22.17 | $22.39 | 5200 |
| 2024-05-13 | 22.14 | $22.32 | 306 |
| 2024-05-10 | 22.12 | $22.30 | 100 |
| 2024-05-09 | 22.10 | $22.33 | 4023 |
| 2024-05-08 | 22.08 | $22.22 | 3500 |
| 2024-05-07 | 22.07 | $22.29 | 3404 |
| 2024-05-06 | 22.04 | $22.23 | 600 |
| 2024-05-03 | 22.02 | $22.18 | 2400 |
| 2024-05-02 | 22.01 | $22.03 | 18625 |
| 2024-05-01 | 22.00 | $21.90 | 1200 |
| 2024-04-30 | 22.01 | $21.86 | 2417 |
| 2024-04-29 | 22.03 | $22.02 | 1206 |
| 2024-04-26 | 22.03 | $21.92 | 2800 |
| 2024-04-25 | 22.04 | $21.84 | 1048 |
| 2024-04-24 | 22.06 | $21.92 | 1511 |
| 2024-04-23 | 22.08 | $21.98 | 2318 |
| 2024-04-22 | 22.09 | $21.90 | 3006 |
| 2024-04-19 | 22.11 | $21.82 | 13138 |
| 2024-04-18 | 22.14 | $21.80 | 10400 |
| 2024-04-17 | 22.18 | $21.84 | 1515 |
| 2024-04-16 | 22.21 | $21.78 | 1307 |
| 2024-04-15 | 22.26 | $21.86 | 1200 |
| 2024-04-12 | 22.30 | $22.00 | 400 |
| 2024-04-11 | 22.33 | $22.08 | 3039 |
| 2024-04-10 | 22.36 | $22.07 | 4412 |
| 2024-04-09 | 22.39 | $22.35 | 1600 |
| 2024-04-08 | 22.39 | $22.29 | 100 |
| 2024-04-05 | 22.40 | $22.30 | 100 |
| 2024-04-04 | 22.41 | $22.33 | 1700 |
| 2024-04-03 | 22.42 | $22.35 | 12102 |
| 2024-04-02 | 22.43 | $22.33 | 100 |
| 2024-04-01 | 22.44 | $22.39 | 4719 |
| 2024-03-28 | 22.44 | $22.56 | 13400 |
| 2024-03-27 | 22.43 | $22.55 | 28200 |
| 2024-03-26 | 22.42 | $22.43 | 2629 |
| 2024-03-25 | 22.42 | $22.51 | 114 |
| 2024-03-22 | 22.41 | $22.56 | 200 |
| 2024-03-21 | 22.39 | $22.52 | 6835 |
| 2024-03-20 | 22.38 | $22.50 | 4545 |
| 2024-03-19 | 22.37 | $22.40 | 3900 |
| 2024-03-18 | 22.36 | $22.34 | 3229 |
| 2024-03-15 | 22.37 | $22.34 | 500 |
| 2024-03-14 | 22.37 | $22.36 | 30616 |
| 2024-03-13 | 22.37 | $22.52 | 17900 |
| 2024-03-12 | 22.35 | $22.55 | 100 |
| 2024-03-11 | 22.33 | $22.55 | 5105 |
| 2024-03-08 | 22.31 | $22.58 | 604 |
| 2024-03-07 | 22.28 | $22.60 | 802 |
| 2024-03-06 | 22.25 | $22.51 | 2000 |
| 2024-03-05 | 22.22 | $22.40 | 11600 |
| 2024-03-04 | 22.20 | $22.36 | 18000 |
| 2024-03-01 | 22.19 | $22.41 | 700 |
| 2024-02-29 | 22.16 | $22.26 | 19400 |
| 2024-02-28 | 22.15 | $22.21 | 1500 |
| 2024-02-27 | 22.15 | $22.20 | 100 |
| 2024-02-26 | 22.14 | $22.22 | 317 |
| 2024-02-23 | 22.13 | $22.26 | 900 |
| 2024-02-22 | 22.12 | $22.18 | 15100 |
| 2024-02-21 | 22.11 | $22.09 | 1100 |
| 2024-02-20 | 22.12 | $22.11 | 523 |
| 2024-02-16 | 22.12 | $22.10 | 307 |
| 2024-02-15 | 22.12 | $22.15 | 200 |
| 2024-02-14 | 22.12 | $22.04 | 700 |
| 2024-02-13 | 22.12 | $21.92 | 200 |
| 2024-02-12 | 22.15 | $22.18 | 400 |
| 2024-02-09 | 22.14 | $22.14 | 426 |
| 2024-02-08 | 22.14 | $22.13 | 1000 |
| 2024-02-07 | 22.14 | $22.20 | 9700 |
| 2024-02-06 | 22.14 | $22.19 | 305 |
| 2024-02-05 | 22.13 | $22.07 | 334 |
| 2024-02-02 | 22.14 | $22.26 | 15400 |
| 2024-02-01 | 22.13 | $22.41 | 5500 |
| 2024-01-31 | 22.10 | $22.23 | 4200 |
| 2024-01-30 | 22.08 | $22.20 | 1342 |
| 2024-01-29 | 22.07 | $22.19 | 400 |
| 2024-01-26 | 22.06 | $22.06 | 9940 |
| 2024-01-25 | 22.06 | $22.07 | 3800 |
| 2024-01-24 | 22.06 | $21.98 | 408 |
| 2024-01-23 | 22.07 | $22.00 | 100 |
| 2024-01-22 | 22.07 | $22.03 | 919 |
| 2024-01-19 | 22.08 | $21.97 | 900 |
| 2024-01-18 | 22.09 | $21.92 | — |
| 2024-01-17 | 22.11 | $21.92 | 318 |
| 2024-01-16 | 22.12 | $22.01 | 2514 |
| 2024-01-12 | 22.14 | $22.23 | 1300 |
| 2024-01-11 | 22.13 | $22.18 | 5106 |
| 2024-01-10 | 22.12 | $22.12 | 401 |
| 2024-01-09 | 22.12 | $22.12 | 1100 |
| 2024-01-08 | 22.12 | $22.19 | 1500 |
| 2024-01-05 | 22.11 | $22.07 | 8535 |
| 2024-01-04 | 22.12 | $22.12 | 1900 |
| 2024-01-03 | 22.12 | $22.21 | 100 |
| 2024-01-02 | 22.11 | $22.23 | 2900 |
| 2023-12-29 | 22.10 | $22.32 | 100 |
| 2023-12-28 | 22.07 | $22.37 | 800 |
| 2023-12-27 | 22.04 | $22.40 | 100 |
| 2023-12-26 | 22.00 | $22.27 | 16600 |
| 2023-12-22 | 21.98 | $22.23 | 704 |
| 2023-12-21 | 21.95 | $22.22 | 6100 |
| 2023-12-20 | 21.92 | $22.18 | 1100 |
| 2023-12-19 | 21.89 | $22.42 | 1300 |
| 2023-12-18 | 21.84 | $22.33 | 13929 |
| 2023-12-15 | 21.79 | $22.34 | 1103 |
| 2023-12-14 | 21.73 | $22.39 | 549 |
| 2023-12-13 | 21.66 | $22.17 | 3219 |
| 2023-12-12 | 21.60 | $21.88 | 930 |
| 2023-12-11 | 21.58 | $21.85 | 1905 |
| 2023-12-08 | 21.55 | $21.83 | 26904 |
| 2023-12-07 | 21.52 | $21.90 | 2200 |
| 2023-12-06 | 21.48 | $21.87 | 4200 |
| 2023-12-05 | 21.44 | $21.81 | 200 |
| 2023-12-04 | 21.40 | $21.73 | 101 |
| 2023-12-01 | 21.36 | $21.80 | 3300 |
| 2023-11-30 | 21.32 | $21.58 | 7502 |
| 2023-11-29 | 21.29 | $21.64 | 100 |
| 2023-11-28 | 21.25 | $21.57 | 10100 |
| 2023-11-27 | 21.22 | $21.52 | 8700 |
| 2023-11-24 | 21.18 | $21.44 | 100 |
| 2023-11-22 | 21.16 | $21.46 | 403 |
| 2023-11-21 | 21.13 | $21.56 | 400 |
| 2023-11-20 | 21.08 | $21.47 | 10200 |
| 2023-11-17 | 21.04 | $21.40 | 5700 |
| 2023-11-16 | 21.00 | $21.33 | 1539 |
| 2023-11-15 | 20.97 | $21.27 | 108 |
| 2023-11-14 | 20.93 | $21.35 | 5700 |
| 2023-11-13 | 20.89 | $21.03 | 40 |
| 2023-11-10 | 20.88 | $21.03 | 100 |
| 2023-11-09 | 20.86 | $20.95 | 4800 |
| 2023-11-08 | 20.85 | $21.11 | 100 |
| 2023-11-07 | 20.82 | $21.06 | 1200 |
| 2023-11-06 | 20.80 | $21.00 | 500 |
| 2023-11-03 | 20.78 | $21.10 | 430 |
| 2023-11-02 | 20.74 | $20.93 | 11739 |
| 2023-11-01 | 20.72 | $20.74 | 422 |
| 2023-10-31 | 20.72 | $20.58 | — |
| 2023-10-30 | 20.74 | $20.56 | 100 |
| 2023-10-27 | 20.75 | $20.52 | 122 |
| 2023-10-26 | 20.78 | $20.56 | 335 |
| 2023-10-25 | 20.80 | $20.52 | 702 |
| 2023-10-24 | 20.83 | $20.66 | 2101 |
| 2023-10-23 | 20.85 | $20.59 | 100 |
| 2023-10-20 | 20.88 | $20.58 | 1300 |
| 2023-10-19 | 20.91 | $20.58 | 103 |
| 2023-10-18 | 20.94 | $20.68 | 2904 |
| 2023-10-17 | 20.97 | $20.81 | 100 |
| 2023-10-16 | 20.99 | $20.90 | 101 |
| 2023-10-13 | 21.00 | $20.89 | 16800 |
| 2023-10-12 | 21.01 | $20.86 | 240 |
| 2023-10-11 | 21.02 | $21.01 | 616 |
| 2023-10-10 | 21.02 | $20.94 | 2305 |
| 2023-10-09 | 21.03 | $20.85 | 1100 |
| 2023-10-06 | 21.05 | $20.77 | 8503 |
| 2023-10-05 | 21.08 | $20.76 | 1 |
| 2023-10-04 | 21.11 | $20.72 | 1500 |
| 2023-10-03 | 21.16 | $20.64 | 5043 |
| 2023-10-02 | 21.21 | $20.82 | 7800 |
| 2023-09-29 | 21.25 | $20.93 | 1017 |
| 2023-09-28 | 21.29 | $20.95 | 3000 |
| 2023-09-27 | 21.32 | $20.91 | 24517 |
| 2023-09-26 | 21.36 | $21.05 | 11507 |
| 2023-09-25 | 21.40 | $21.15 | 4802 |
| 2023-09-22 | 21.42 | $21.23 | 2707 |
| 2023-09-21 | 21.44 | $21.19 | 100 |
| 2023-09-20 | 21.47 | $21.37 | 2402 |
| 2023-09-19 | 21.48 | $21.40 | 100 |
| 2023-09-18 | 21.49 | $21.45 | 100 |
| 2023-09-15 | 21.49 | $21.45 | 100 |
| 2023-09-14 | 21.50 | $21.51 | 100 |
| 2023-09-13 | 21.50 | $21.46 | 2141 |
| 2023-09-12 | 21.50 | $21.46 | 109 |
| 2023-09-11 | 21.50 | $21.46 | 110 |
| 2023-09-08 | 21.51 | $21.43 | 100 |
| 2023-09-07 | 21.52 | $21.43 | 431 |
| 2023-09-06 | 21.52 | $21.41 | 100 |
| 2023-09-05 | 21.54 | $21.46 | 4803 |
| 2023-09-01 | 21.54 | $21.58 | 100 |
| 2023-08-31 | 21.54 | $21.62 | 2802 |
| 2023-08-30 | 21.53 | $21.61 | 1100 |
| 2023-08-29 | 21.52 | $21.62 | 202 |
| 2023-08-28 | 21.51 | $21.46 | 100 |
| 2023-08-25 | 21.52 | $21.38 | 3503 |
| 2023-08-24 | 21.54 | $21.39 | 200 |
| 2023-08-23 | 21.55 | $21.48 | 3135 |
| 2023-08-22 | 21.56 | $21.31 | 2100 |
| 2023-08-21 | 21.58 | $21.32 | 5100 |
| 2023-08-18 | 21.61 | $21.35 | 29200 |
| 2023-08-17 | 21.64 | $21.34 | 100 |
| 2023-08-16 | 21.67 | $21.40 | 25300 |
| 2023-08-15 | 21.70 | $21.46 | 500 |
| 2023-08-14 | 21.72 | $21.56 | 345 |
| 2023-08-11 | 21.74 | $21.58 | 3101 |
| 2023-08-10 | 21.76 | $21.64 | 800 |
| 2023-08-09 | 21.77 | $21.70 | 441 |
| 2023-08-08 | 21.78 | $21.71 | 200 |
| 2023-08-07 | 21.79 | $21.73 | 13328 |
| 2023-08-04 | 21.79 | $21.67 | 1608 |
| 2023-08-03 | 21.80 | $21.58 | 621 |
| 2023-08-02 | 21.83 | $21.67 | 10038 |
| 2023-08-01 | 21.85 | $21.80 | 100 |
| 2023-07-31 | 21.85 | $21.91 | 1500 |
| 2023-07-28 | 21.84 | $21.90 | 500 |
| 2023-07-27 | 21.84 | $21.80 | 100 |
| 2023-07-26 | 21.84 | $21.94 | 800 |
| 2023-07-25 | 21.83 | $21.91 | 100 |
| 2023-07-24 | 21.82 | $21.91 | — |
| 2023-07-21 | 21.81 | $21.92 | 1104 |
| 2023-07-20 | 21.80 | $21.91 | 1536 |
| 2023-07-19 | 21.79 | $22.00 | 1238 |
| 2023-07-18 | 21.77 | $21.93 | 2200 |
| 2023-07-17 | 21.75 | $21.88 | — |
| 2023-07-14 | 21.74 | $21.86 | 509 |
| 2023-07-13 | 21.73 | $21.94 | 2007 |
| 2023-07-12 | 21.70 | $21.79 | 800 |
| 2023-07-11 | 21.70 | $21.62 | 500 |
| 2023-07-10 | 21.70 | $21.55 | 625 |
| 2023-07-07 | 21.72 | $21.48 | 1800 |
| 2023-07-06 | 21.74 | $21.47 | 700 |
| 2023-07-05 | 21.77 | $21.63 | 100 |
| 2023-07-03 | 21.79 | $21.73 | 7718 |
| 2023-06-30 | 21.79 | $21.74 | 539 |
| 2023-06-29 | 21.80 | $21.63 | 6000 |
| 2023-06-28 | 21.82 | $21.73 | 1000 |
| 2023-06-27 | 21.83 | $21.84 | 200 |
| 2023-06-26 | 21.83 | $21.83 | 500 |
| 2023-06-23 | 21.83 | $21.81 | 2500 |
| 2023-06-22 | 21.83 | $21.84 | 232 |
| 2023-06-21 | 21.83 | $21.94 | 2000 |
| 2023-06-20 | 21.81 | $21.90 | 6930 |
| 2023-06-16 | 21.81 | $21.97 | 3800 |
| 2023-06-15 | 21.79 | $22.02 | 2200 |
| 2023-06-14 | 21.76 | $21.87 | 3600 |
| 2023-06-13 | 21.75 | $21.83 | 5300 |
| 2023-06-12 | 21.74 | $21.84 | — |
| 2023-06-09 | 21.73 | $21.79 | 1100 |
| 2023-06-08 | 21.73 | $21.80 | 300 |
| 2023-06-07 | 21.72 | $21.69 | 1000 |
| 2023-06-06 | 21.72 | $21.79 | 100 |
| 2023-06-05 | 21.72 | $21.74 | 200 |
| 2023-06-02 | 21.72 | $21.81 | 313 |
| 2023-06-01 | 21.71 | $21.74 | 1220 |
| 2023-05-31 | 21.70 | $21.63 | 303 |
| 2023-05-30 | 21.71 | $21.62 | 1243 |
| 2023-05-26 | 21.72 | $21.60 | 5903 |
| 2023-05-25 | 21.73 | $21.49 | 5300 |
| 2023-05-24 | 21.76 | $21.54 | 27900 |
| 2023-05-23 | 21.78 | $21.67 | 700 |
| 2023-05-22 | 21.79 | $21.71 | 720 |
| 2023-05-19 | 21.80 | $21.72 | 300 |
| 2023-05-18 | 21.81 | $21.75 | 422 |
| 2023-05-17 | 21.81 | $21.79 | 307 |
| 2023-05-16 | 21.82 | $21.76 | 100 |
| 2023-05-15 | 21.82 | $21.84 | 143 |
| 2023-05-12 | 21.82 | $21.83 | 4400 |
| 2023-05-11 | 21.82 | $21.91 | 10300 |
| 2023-05-10 | 21.81 | $21.88 | 232 |
| 2023-05-09 | 21.80 | $21.81 | 100 |
| 2023-05-08 | 21.80 | $21.86 | 923 |
| 2023-05-05 | 21.79 | $21.92 | 3702 |
| 2023-05-04 | 21.78 | $21.86 | 4742 |
| 2023-05-03 | 21.77 | $21.88 | 3604 |
| 2023-05-02 | 21.76 | $21.83 | 100 |
| 2023-05-01 | 21.75 | $21.77 | 242 |
| 2023-04-28 | 21.75 | $21.91 | 10647 |
| 2023-04-27 | 21.74 | $21.79 | 601 |
| 2023-04-26 | 21.73 | $21.76 | 2136 |
| 2023-04-25 | 21.73 | $21.79 | 1300 |
| 2023-04-24 | 21.72 | $21.79 | 2302 |
| 2023-04-21 | 21.71 | $21.77 | 3800 |
| 2023-04-20 | 21.71 | $21.76 | 3946 |
| 2023-04-19 | 21.70 | $21.72 | 2400 |
| 2023-04-18 | 21.70 | $21.78 | 3800 |
| 2023-04-17 | 21.69 | $21.73 | 3800 |
| 2023-04-14 | 21.69 | $21.82 | 3833 |
| 2023-04-13 | 21.67 | $21.90 | 3643 |
| 2023-04-12 | 21.65 | $21.83 | 3800 |
| 2023-04-11 | 21.63 | $21.80 | 100 |
| 2023-04-10 | 21.61 | $21.76 | 605 |
| 2023-04-06 | 21.59 | $21.87 | 716 |
| 2023-04-05 | 21.56 | $21.85 | 100 |
| 2023-04-04 | 21.53 | $21.84 | 17649 |
| 2023-04-03 | 21.50 | $21.82 | 5936 |
| 2023-03-31 | 21.47 | $21.78 | 9944 |
| 2023-03-30 | 21.44 | $21.59 | 1800 |
| 2023-03-29 | 21.42 | $21.50 | 100 |
| 2023-03-28 | 21.41 | $21.49 | 600 |
| 2023-03-27 | 21.40 | $21.50 | 800 |
| 2023-03-24 | 21.39 | $21.59 | 5104 |
| 2023-03-23 | 21.37 | $21.58 | 3200 |
| 2023-03-22 | 21.35 | $21.52 | 1932 |
| 2023-03-21 | 21.33 | $21.45 | 1737 |
| 2023-03-20 | 21.32 | $21.45 | 100 |
| 2023-03-17 | 21.31 | $21.43 | 10710 |
| 2023-03-16 | 21.29 | $21.37 | — |
| 2023-03-15 | 21.29 | $21.33 | 700 |
| 2023-03-14 | 21.28 | $21.31 | 2646 |
| 2023-03-13 | 21.28 | $21.34 | 86 |
| 2023-03-10 | 21.27 | $21.22 | 2500 |
| 2023-03-09 | 21.28 | $21.12 | 100 |
| 2023-03-08 | 21.30 | $21.16 | — |
| 2023-03-07 | 21.31 | $21.14 | 115 |
| 2023-03-06 | 21.33 | $21.27 | 100 |
| 2023-03-03 | 21.33 | $21.30 | 2900 |
| 2023-03-02 | 21.34 | $21.11 | — |
| 2023-03-01 | 21.36 | $21.11 | 1401 |
| 2023-02-28 | 21.39 | $21.16 | 200 |
| 2023-02-27 | 21.41 | $21.18 | 300 |
| 2023-02-24 | 21.44 | $21.11 | 2102 |
| 2023-02-23 | 21.47 | $21.29 | 5000 |
| 2023-02-22 | 21.49 | $21.20 | 1232 |
| 2023-02-21 | 21.52 | $21.21 | 100 |
| 2023-02-17 | 21.55 | $21.43 | 600 |
| 2023-02-16 | 21.56 | $21.41 | 4535 |
| 2023-02-15 | 21.58 | $21.51 | 17526 |
| 2023-02-14 | 21.59 | $21.56 | 1031 |
| 2023-02-13 | 21.59 | $21.59 | 700 |
| 2023-02-10 | 21.59 | $21.49 | 800 |
| 2023-02-09 | 21.60 | $21.55 | 301 |
| 2023-02-08 | 21.61 | $21.62 | 3900 |
| 2023-02-07 | 21.61 | $21.67 | 1600 |
| 2023-02-06 | 21.60 | $21.61 | 500 |
| 2023-02-03 | 21.60 | $21.74 | 80314 |
| 2023-02-02 | 21.58 | $21.95 | 3031 |
| 2023-02-01 | 21.54 | $21.91 | 3103 |
| 2023-01-31 | 21.50 | $21.73 | — |
| 2023-01-30 | 21.48 | $21.61 | 10936 |
| 2023-01-27 | 21.47 | $21.74 | 117 |
| 2023-01-26 | 21.44 | $21.75 | 500 |
| 2023-01-25 | 21.41 | $21.72 | — |
| 2023-01-24 | 21.37 | $21.68 | 2402 |
| 2023-01-23 | 21.34 | $21.62 | 2000 |
| 2023-01-20 | 21.31 | $21.58 | 120 |
| 2023-01-19 | 21.28 | $21.53 | 227 |
| 2023-01-18 | 21.26 | $21.59 | 1802 |
| 2023-01-17 | 21.22 | $21.54 | 12145 |
| 2023-01-13 | 21.19 | $21.56 | 10402 |
| 2023-01-12 | 21.15 | $21.57 | 1800 |
| 2023-01-11 | 21.11 | $21.38 | 1230 |
| 2023-01-10 | 21.08 | $21.24 | 5800 |
| 2023-01-09 | 21.06 | $21.26 | 34400 |
| 2023-01-06 | 21.04 | $21.20 | 100 |
| 2023-01-05 | 21.02 | $20.87 | 227 |
| 2023-01-04 | 21.04 | $20.94 | 1400 |
| 2023-01-03 | 21.05 | $20.79 | 3528 |
| 2022-12-30 | 21.07 | $20.71 | 749 |
| 2022-12-29 | 21.11 | $20.81 | 10800 |
| 2022-12-28 | 21.14 | $20.62 | 77808 |
| 2022-12-27 | 21.20 | $20.74 | 100 |
| 2022-12-23 | 21.25 | $21.11 | — |
| 2022-12-22 | 21.26 | $21.13 | 100 |
| 2022-12-21 | 21.28 | $21.23 | 4101 |
| 2022-12-20 | 21.28 | $21.11 | 100 |
| 2022-12-19 | 21.30 | $21.17 | 5436 |
| 2022-12-16 | 21.31 | $21.31 | 600 |
| 2022-12-15 | 21.31 | $21.40 | 400 |
| 2022-12-14 | 21.30 | $21.62 | 3200 |
| 2022-12-13 | 21.27 | $21.62 | 1607 |
| 2022-12-12 | 21.23 | $21.44 | 100 |
| 2022-12-09 | 21.21 | $21.40 | 10400 |
| 2022-12-08 | 21.19 | $21.51 | 4410 |
| 2022-12-07 | 21.16 | $21.49 | 400 |
| 2022-12-06 | 21.12 | $21.39 | 300 |
| 2022-12-05 | 21.09 | $21.42 | — |
| 2022-12-02 | 21.06 | $21.65 | 924 |
| 2022-12-01 | 21.00 | $21.63 | 300 |
| 2022-11-30 | 20.93 | $21.44 | 2600 |
| 2022-11-29 | 20.88 | $21.16 | 501 |
| 2022-11-28 | 20.85 | $21.19 | 100 |
| 2022-11-25 | 20.81 | $21.29 | 10724 |
| 2022-11-23 | 20.76 | $21.27 | 2720 |
| 2022-11-22 | 20.71 | $21.13 | 10001 |
| 2022-11-21 | 20.66 | $20.96 | — |
| 2022-11-18 | 20.63 | $21.01 | 304 |
| 2022-11-17 | 20.59 | $21.03 | 100 |
| 2022-11-16 | 20.55 | $21.11 | 301 |
| 2022-11-15 | 20.49 | $21.09 | 101 |
| 2022-11-14 | 20.42 | $20.94 | 4500 |
| 2022-11-11 | 20.37 | $21.01 | 241 |
| 2022-11-10 | 20.30 | $20.88 | 1508 |
| 2022-11-09 | 20.24 | $20.22 | 2132 |
| 2022-11-08 | 20.24 | $20.35 | 70827 |
| 2022-11-07 | 20.23 | $20.22 | 83500 |
| 2022-11-04 | 20.23 | $20.25 | 410 |
| 2022-11-03 | 20.23 | $20.07 | 502 |
| 2022-11-02 | 20.25 | $20.18 | 500 |
| 2022-11-01 | 20.25 | $20.36 | 130 |
| 2022-10-31 | 20.24 | $20.30 | 3000 |
| 2022-10-28 | 20.24 | $20.42 | — |
| 2022-10-27 | 20.22 | $20.34 | 100 |
| 2022-10-26 | 20.20 | $20.34 | 105 |
| 2022-10-25 | 20.19 | $20.26 | 300 |
| 2022-10-24 | 20.18 | $20.00 | 100 |
| 2022-10-21 | 20.20 | $20.02 | 412 |
| 2022-10-20 | 20.22 | $19.86 | 5505 |
| 2022-10-19 | 20.26 | $19.96 | 900 |
| 2022-10-18 | 20.29 | $20.13 | 2046 |
| 2022-10-17 | 20.31 | $20.05 | 537 |
| 2022-10-14 | 20.34 | $19.86 | 2123 |
| 2022-10-13 | 20.39 | $20.06 | 2000 |
| 2022-10-12 | 20.42 | $19.95 | 300 |
| 2022-10-11 | 20.47 | $19.94 | 1100 |
| 2022-10-10 | 20.52 | $20.01 | 28635 |
| 2022-10-07 | 20.58 | $20.11 | 8200 |
| 2022-10-06 | 20.63 | $20.36 | 7300 |
| 2022-10-05 | 20.66 | $20.49 | 344 |
| 2022-10-04 | 20.67 | $20.62 | 403 |
| 2022-10-03 | 20.68 | $20.33 | 8139 |
| 2022-09-30 | 20.72 | $20.04 | 1800 |
| 2022-09-29 | 20.79 | $20.17 | 10748 |
| 2022-09-28 | 20.85 | $20.35 | 300 |
| 2022-09-27 | 20.91 | $19.99 | 2400 |
| 2022-09-26 | 21.00 | $20.12 | 9200 |
| 2022-09-23 | 21.10 | $20.33 | 241 |
| 2022-09-22 | 21.18 | $20.55 | 1800 |
| 2022-09-21 | 21.24 | $20.77 | 500 |
| 2022-09-20 | 21.29 | $20.81 | 1100 |
| 2022-09-19 | 21.34 | $20.97 | 100 |
| 2022-09-16 | 21.38 | $20.95 | 831 |
| 2022-09-15 | 21.43 | $21.02 | 200 |
| 2022-09-14 | 21.47 | $21.13 | 2100 |
| 2022-09-13 | 21.50 | $21.10 | 2617 |
| 2022-09-12 | 21.55 | $21.48 | 320 |
| 2022-09-09 | 21.55 | $21.41 | 800 |
| 2022-09-08 | 21.57 | $21.23 | 1110 |
| 2022-09-07 | 21.61 | $21.25 | 100 |
| 2022-09-06 | 21.64 | $21.07 | 245 |
| 2022-09-02 | 21.70 | $21.23 | 5400 |
| 2022-09-01 | 21.75 | $21.25 | 1900 |
| 2022-08-31 | 21.81 | $21.38 | 400 |
| 2022-08-30 | 21.85 | $21.47 | 1700 |
| 2022-08-29 | 21.89 | $21.56 | 300 |
| 2022-08-26 | 21.92 | $21.66 | 100 |
| 2022-08-25 | 21.95 | $21.90 | 503 |
| 2022-08-24 | 21.96 | $21.72 | 403 |
| 2022-08-23 | 21.98 | $21.74 | 4400 |
| 2022-08-22 | 22.01 | $21.75 | 939 |
| 2022-08-19 | 22.04 | $21.96 | 101 |
| 2022-08-18 | 22.04 | $22.16 | 1300 |
| 2022-08-17 | 22.03 | $22.15 | 28520 |
| 2022-08-16 | 22.02 | $22.29 | 1800 |
| 2022-08-15 | 21.99 | $22.29 | 100 |
| 2022-08-12 | 21.96 | $22.26 | 500 |
| 2022-08-11 | 21.93 | $22.11 | 5005 |
| 2022-08-10 | 21.91 | $22.20 | 126 |
| 2022-08-09 | 21.88 | $22.01 | 1300 |
| 2022-08-08 | 21.86 | $22.09 | 800 |
| 2022-08-05 | 21.84 | $22.01 | 100 |
| 2022-08-04 | 21.82 | $22.20 | 100 |
| 2022-08-03 | 21.78 | $22.15 | 229 |
| 2022-08-02 | 21.74 | $21.99 | 100 |
| 2022-08-01 | 21.72 | $22.22 | 106 |
| 2022-07-29 | 21.67 | $22.16 | 300 |
| 2022-07-28 | 21.61 | $22.05 | 200 |
| 2022-07-27 | 21.57 | $21.89 | 200 |
| 2022-07-26 | 21.53 | $21.68 | 4511 |
| 2022-07-25 | 21.52 | $21.78 | 1503 |
| 2022-07-22 | 21.49 | $21.78 | 800 |
| 2022-07-21 | 21.46 | $21.73 | 4700 |
| 2022-07-20 | 21.43 | $21.53 | 200 |
| 2022-07-19 | 21.42 | $21.52 | 400 |
| 2022-07-18 | 21.41 | $21.35 | 500 |
| 2022-07-15 | 21.42 | $21.39 | — |
| 2022-07-14 | 21.42 | $21.25 | 4543 |
| 2022-07-13 | 21.44 | $21.36 | 140 |
| 2022-07-12 | 21.44 | $21.34 | 400 |
| 2022-07-11 | 21.46 | $21.35 | 34616 |
| 2022-07-08 | 21.47 | $21.41 | 100 |
| 2022-07-07 | 21.47 | $21.47 | 1000 |
| 2022-07-06 | 21.47 | $21.38 | 2202 |
| 2022-07-05 | 21.48 | $21.47 | 100 |
| 2022-07-01 | 21.48 | $21.51 | 100 |
| 2022-06-30 | 21.48 | $21.37 | 500 |
| 2022-06-29 | 21.49 | $21.37 | 8626 |
| 2022-06-28 | 21.51 | $21.32 | 11220 |
| 2022-06-27 | 21.53 | $21.40 | 236 |
| 2022-06-24 | 21.54 | $21.46 | 100 |
| 2022-06-23 | 21.55 | $21.28 | 21604 |
| 2022-06-22 | 21.58 | $21.22 | 210 |
| 2022-06-21 | 21.61 | $21.12 | — |
| 2022-06-17 | 21.66 | $21.02 | 33609 |
| 2022-06-16 | 21.73 | $21.01 | 616 |
| 2022-06-15 | 21.81 | $21.20 | 800 |
| 2022-06-14 | 21.87 | $20.95 | 12800 |
| 2022-06-13 | 21.97 | $21.07 | 10500 |
| 2022-06-10 | 22.06 | $21.56 | 300 |
| 2022-06-09 | 22.12 | $21.88 | 82300 |
| 2022-06-08 | 22.14 | $22.10 | 9302 |
| 2022-06-07 | 22.15 | $22.21 | 5700 |
| 2022-06-06 | 22.14 | $22.12 | 1300 |
| 2022-06-03 | 22.14 | $22.16 | 301 |
| 2022-06-02 | 22.14 | $22.32 | 300 |
| 2022-06-01 | 22.12 | $22.15 | 2000 |
| 2022-05-31 | 22.12 | $22.26 | 205 |
| 2022-05-27 | 22.10 | $22.39 | 1445 |
| 2022-05-26 | 22.07 | $22.24 | 1914 |
| 2022-05-25 | 22.06 | $22.10 | 1504 |
| 2022-05-24 | 22.05 | $22.03 | 3707 |
| 2022-05-23 | 22.05 | $21.99 | 401 |
| 2022-05-20 | 22.06 | $21.92 | 1300 |
| 2022-05-19 | 22.08 | $21.84 | 34510 |
| 2022-05-18 | 22.10 | $21.75 | 28400 |
| 2022-05-17 | 22.14 | $21.97 | 7400 |
| 2022-05-16 | 22.15 | $21.87 | 623 |
| 2022-05-13 | 22.18 | $21.86 | 2213 |
| 2022-05-12 | 22.22 | $21.69 | 1330 |
| 2022-05-11 | 22.27 | $21.70 | 1710 |
| 2022-05-10 | 22.33 | $21.72 | 1609 |
| 2022-05-09 | 22.40 | $21.66 | 7700 |
| 2022-05-06 | 22.48 | $21.88 | 10800 |
| 2022-05-05 | 22.54 | $22.00 | 4500 |
| 2022-05-04 | 22.60 | $22.43 | 526 |
| 2022-05-03 | 22.61 | $22.19 | 6800 |
| 2022-05-02 | 22.66 | $22.11 | 808 |
| 2022-04-29 | 22.72 | $22.21 | 34800 |
| 2022-04-28 | 22.77 | $22.42 | 27406 |
| 2022-04-27 | 22.81 | $22.28 | 10900 |
| 2022-04-26 | 22.86 | $22.30 | 4600 |
| 2022-04-25 | 22.92 | $22.48 | 9345 |
| 2022-04-22 | 22.97 | $22.43 | 5242 |
| 2022-04-21 | 23.02 | $22.64 | 4700 |
| 2022-04-20 | 23.06 | $22.86 | 10142 |
| 2022-04-19 | 23.09 | $22.71 | 7000 |
| 2022-04-18 | 23.13 | $22.71 | 1500 |
| 2022-04-14 | 23.17 | $22.78 | 9546 |
| 2022-04-13 | 23.21 | $22.95 | 18400 |
| 2022-04-12 | 23.24 | $22.82 | 4729 |
| 2022-04-11 | 23.28 | $22.83 | 7300 |
| 2022-04-08 | 23.33 | $23.02 | 4700 |
| 2022-04-07 | 23.36 | $23.10 | 21502 |
| 2022-04-06 | 23.39 | $23.11 | 9648 |
| 2022-04-05 | 23.42 | $23.24 | 3701 |
| 2022-04-04 | 23.44 | $23.49 | 6300 |
| 2022-04-01 | 23.43 | $23.44 | 4700 |
| 2022-03-31 | 23.43 | $23.43 | 7900 |
| 2022-03-30 | 23.43 | $23.57 | 7910 |
| 2022-03-29 | 23.42 | $23.55 | 6000 |
| 2022-03-28 | 23.40 | $23.35 | 12045 |
| 2022-03-25 | 23.41 | $23.31 | 1634 |
| 2022-03-24 | 23.42 | $23.40 | 9500 |
| 2022-03-23 | 23.42 | $23.35 | 41608 |
| 2022-03-22 | 23.43 | $23.41 | 8220 |
| 2022-03-21 | 23.43 | $23.33 | 5100 |
| 2022-03-18 | 23.44 | $23.53 | 2300 |
| 2022-03-17 | 23.43 | $23.36 | 22937 |
| 2022-03-16 | 23.44 | $23.30 | 600 |
| 2022-03-15 | 23.45 | $23.01 | 700 |
| 2022-03-14 | 23.50 | $22.89 | 6000 |
| 2022-03-11 | 23.56 | $23.05 | 1100 |
| 2022-03-10 | 23.61 | $23.14 | 5500 |
| 2022-03-09 | 23.66 | $23.35 | 5800 |
| 2022-03-08 | 23.70 | $23.09 | 12500 |
| 2022-03-07 | 23.76 | $23.18 | 2641 |
| 2022-03-04 | 23.82 | $23.52 | 2300 |
| 2022-03-03 | 23.85 | $23.58 | 6000 |
| 2022-03-02 | 23.88 | $23.65 | 2922 |
| 2022-03-01 | 23.90 | $23.73 | 7100 |
| 2022-02-28 | 23.92 | $23.79 | 9400 |
| 2022-02-25 | 23.94 | $23.72 | 8021 |
| 2022-02-24 | 23.96 | $23.51 | 9600 |
| 2022-02-23 | 24.01 | $23.51 | 1500 |
| 2022-02-22 | 24.06 | $23.68 | 8000 |
| 2022-02-18 | 24.10 | $23.83 | 10020 |
| 2022-02-17 | 24.13 | $23.84 | 6300 |
| 2022-02-16 | 24.16 | $24.00 | 14204 |
| 2022-02-15 | 24.17 | $23.92 | 10700 |
| 2022-02-14 | 24.20 | $23.80 | 625 |
| 2022-02-11 | 24.24 | $23.95 | 6543 |
| 2022-02-10 | 24.27 | $23.98 | 3749 |
| 2022-02-09 | 24.31 | $24.26 | 4300 |
| 2022-02-08 | 24.31 | $24.10 | 11800 |
| 2022-02-07 | 24.33 | $24.08 | 7734 |
| 2022-02-04 | 24.36 | $24.09 | 9212 |
| 2022-02-03 | 24.39 | $24.19 | 12100 |
| 2022-02-02 | 24.41 | $24.42 | 9009 |
| 2022-02-01 | 24.41 | $24.32 | 10600 |
| 2022-01-31 | 24.42 | $24.25 | 64135 |
| 2022-01-28 | 24.43 | $24.05 | 11800 |
| 2022-01-27 | 24.47 | $23.92 | 1812 |
| 2022-01-26 | 24.53 | $23.99 | 7200 |
| 2022-01-25 | 24.59 | $24.04 | 38520 |
| 2022-01-24 | 24.65 | $24.10 | 19949 |
| 2022-01-21 | 24.71 | $24.22 | 12900 |
| 2022-01-20 | 24.76 | $24.30 | 2732 |
| 2022-01-19 | 24.80 | $24.36 | 5400 |
| 2022-01-18 | 24.85 | $24.36 | 15300 |
| 2022-01-14 | 24.90 | $24.65 | 3600 |
| 2022-01-13 | 24.93 | $24.75 | 35000 |
| 2022-01-12 | 24.95 | $24.83 | 600 |
| 2022-01-11 | 24.96 | $24.75 | 50600 |
| 2022-01-10 | 24.98 | $24.59 | 12300 |
| 2022-01-07 | 25.02 | $24.67 | 14925 |
| 2022-01-06 | 25.06 | $24.71 | 14000 |
| 2022-01-05 | 25.10 | $24.74 | 4000 |
| 2022-01-04 | 25.14 | $24.94 | 20500 |
| 2022-01-03 | 25.16 | $24.95 | 4828 |
| 2021-12-31 | 25.18 | $25.05 | 30824 |
| 2021-12-30 | 25.19 | $25.06 | 5300 |
| 2021-12-29 | 25.21 | $25.30 | 3435 |
| 2021-12-28 | 25.20 | $25.37 | 4500 |
| 2021-12-27 | 25.18 | $25.39 | 32732 |
| 2021-12-23 | 25.15 | $25.28 | 2700 |
| 2021-12-22 | 25.14 | $25.24 | 8238 |
| 2021-12-21 | 25.13 | $25.09 | 6300 |
| 2021-12-20 | 25.13 | $24.98 | 6200 |
| 2021-12-17 | 25.15 | $25.10 | 11200 |
| 2021-12-16 | 25.16 | $25.18 | 9832 |
| 2021-12-15 | 25.15 | $25.20 | 4725 |
| 2021-12-14 | 25.15 | $25.08 | 15201 |
| 2021-12-13 | 25.16 | $25.19 | 10005 |
| 2021-12-10 | 25.15 | $25.22 | 16600 |
| 2021-12-09 | 25.15 | $25.17 | 16810 |
| 2021-12-08 | 25.14 | $25.24 | 10500 |
| 2021-12-07 | 25.13 | $25.28 | 15723 |
| 2021-12-06 | 25.12 | $25.11 | 13900 |
| 2021-12-03 | 25.12 | $25.07 | 5349 |
| 2021-12-02 | 25.12 | $25.05 | 19003 |
| 2021-12-01 | 25.13 | $24.94 | 7337 |
| 2021-11-30 | 25.15 | $24.99 | 11800 |
| 2021-11-29 | 25.17 | $25.07 | 4345 |
| 2021-11-26 | 25.18 | $24.98 | 20646 |
| 2021-11-24 | 25.20 | $25.09 | 9400 |
| 2021-11-23 | 25.21 | $25.06 | 5305 |
| 2021-11-22 | 25.23 | $25.15 | 5423 |
| 2021-11-19 | 25.24 | $25.29 | 19500 |
| 2021-11-18 | 25.23 | $25.27 | 26100 |
| 2021-11-17 | 25.23 | $25.28 | 43000 |
| 2021-11-16 | 25.22 | $25.22 | 28200 |
| 2021-11-15 | 25.22 | $25.23 | 13300 |
| 2021-11-12 | 25.22 | $25.32 | 17400 |
| 2021-11-11 | 25.21 | $25.27 | 10900 |
| 2021-11-10 | 25.20 | $25.27 | 11300 |
| 2021-11-09 | 25.20 | $25.51 | 11803 |
| 2021-11-08 | 25.16 | $25.45 | 21119 |
| 2021-11-05 | 25.13 | $25.50 | 2238 |
| 2021-11-04 | 25.09 | $25.35 | 2626 |
| 2021-11-03 | 25.07 | $25.30 | 22903 |
| 2021-11-02 | 25.04 | $25.26 | 30800 |
| 2021-11-01 | 25.02 | $25.21 | 19500 |
| 2021-10-29 | 25.00 | $25.21 | 21600 |
| 2021-10-28 | 24.98 | $25.24 | 31327 |
| 2021-10-27 | 24.95 | $25.15 | 5918 |
| 2021-10-26 | 24.93 | $25.12 | 14600 |
| 2021-10-25 | 24.91 | $25.05 | 911 |
| 2021-10-22 | 24.89 | $25.03 | 43100 |
| 2021-10-21 | 24.88 | $24.98 | 42900 |
| 2021-10-20 | 24.87 | $25.01 | 33700 |
| 2021-10-19 | 24.85 | $25.01 | 7335 |
| 2021-10-18 | 24.84 | $24.97 | 18000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.21
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.06
Average
22.53
Maximum
25.30
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 24.21 | $24.29 | 3782 |
| 2025-12-01 | 24.20 | $24.29 | 1151 |
| 2025-11-28 | 24.19 | $24.33 | — |
| 2025-11-26 | 24.17 | $24.33 | 161 |
| 2025-11-25 | 24.16 | $24.25 | 352 |
| 2025-11-24 | 24.15 | $24.15 | 614 |
| 2025-11-21 | 24.16 | $24.09 | 1187 |
| 2025-11-20 | 24.17 | $23.98 | 1647 |
| 2025-11-19 | 24.19 | $24.06 | 67612 |
| 2025-11-18 | 24.21 | $24.12 | — |
| 2025-11-17 | 24.22 | $24.12 | 615 |
| 2025-11-14 | 24.23 | $24.20 | 1693 |
| 2025-11-13 | 24.24 | $24.23 | 2477 |
| 2025-11-12 | 24.24 | $24.35 | 839 |
| 2025-11-11 | 24.23 | $24.32 | 611 |
| 2025-11-10 | 24.22 | $24.23 | 347 |
| 2025-11-07 | 24.22 | $24.13 | — |
| 2025-11-06 | 24.23 | $24.13 | 12191 |
| 2025-11-05 | 24.24 | $24.10 | 954 |
| 2025-11-04 | 24.25 | $24.12 | 106 |
| 2025-11-03 | 24.26 | $24.19 | 100 |
| 2025-10-31 | 24.26 | $24.19 | 300 |
| 2025-10-30 | 24.26 | $24.21 | 800 |
| 2025-10-29 | 24.26 | $24.27 | 1142 |
| 2025-10-28 | 24.25 | $24.40 | 1142 |
| 2025-10-27 | 24.23 | $24.42 | 1343 |
| 2025-10-24 | 24.20 | $24.33 | 800 |
| 2025-10-23 | 24.19 | $24.29 | 1600 |
| 2025-10-22 | 24.17 | $24.29 | 1400 |
| 2025-10-21 | 24.15 | $24.31 | 3743 |
| 2025-10-20 | 24.14 | $24.34 | 1800 |
| 2025-10-17 | 24.11 | $24.21 | 3600 |
| 2025-10-16 | 24.10 | $24.24 | 7800 |
| 2025-10-15 | 24.09 | $24.16 | 700 |
| 2025-10-14 | 24.09 | $24.14 | 5000 |
| 2025-10-13 | 24.08 | $24.08 | 100 |
| 2025-10-10 | 24.09 | $23.98 | 1019 |
| 2025-10-09 | 24.10 | $24.05 | 1132 |
| 2025-10-08 | 24.11 | $24.11 | 614 |
| 2025-10-07 | 24.11 | $24.09 | 4543 |
| 2025-10-06 | 24.12 | $24.10 | 4543 |
| 2025-10-03 | 24.12 | $24.13 | 333 |
| 2025-10-02 | 24.12 | $24.12 | 1309 |
| 2025-10-01 | 24.12 | $24.08 | 1133 |
| 2025-09-30 | 24.12 | $24.00 | 16511 |
| 2025-09-29 | 24.13 | $23.97 | 11200 |
| 2025-09-26 | 24.14 | $24.11 | 2700 |
| 2025-09-25 | 24.13 | $24.07 | 200 |
| 2025-09-24 | 24.13 | $24.13 | 427 |
| 2025-09-23 | 24.12 | $24.20 | 6400 |
| 2025-09-22 | 24.11 | $24.17 | 100 |
| 2025-09-19 | 24.09 | $24.17 | 2327 |
| 2025-09-18 | 24.07 | $24.19 | 2100 |
| 2025-09-17 | 24.05 | $24.21 | 107 |
| 2025-09-16 | 24.02 | $24.25 | 205 |
| 2025-09-15 | 23.99 | $24.22 | 513 |
| 2025-09-12 | 23.95 | $24.17 | 1800 |
| 2025-09-11 | 23.92 | $24.23 | 900 |
| 2025-09-10 | 23.88 | $24.09 | 31434 |
| 2025-09-09 | 23.86 | $24.06 | 328 |
| 2025-09-08 | 23.83 | $24.09 | 900 |
| 2025-09-05 | 23.80 | $23.98 | 1124 |
| 2025-09-04 | 23.78 | $23.90 | 800 |
| 2025-09-03 | 23.76 | $23.80 | 3406 |
| 2025-09-02 | 23.75 | $23.71 | 1100 |
| 2025-08-29 | 23.75 | $23.81 | 139 |
| 2025-08-28 | 23.74 | $23.86 | 4400 |
| 2025-08-27 | 23.72 | $23.80 | 176 |
| 2025-08-26 | 23.71 | $23.79 | 200 |
| 2025-08-25 | 23.69 | $23.79 | 748 |
| 2025-08-22 | 23.67 | $23.85 | 1700 |
| 2025-08-21 | 23.65 | $23.66 | 349 |
| 2025-08-20 | 23.64 | $23.73 | 400 |
| 2025-08-19 | 23.63 | $23.71 | 219 |
| 2025-08-18 | 23.62 | $23.68 | 320 |
| 2025-08-15 | 23.60 | $23.71 | 4000 |
| 2025-08-14 | 23.59 | $23.69 | 3247 |
| 2025-08-13 | 23.57 | $23.78 | 1800 |
| 2025-08-12 | 23.54 | $23.67 | 7200 |
| 2025-08-11 | 23.52 | $23.62 | 6334 |
| 2025-08-08 | 23.51 | $23.62 | 700 |
| 2025-08-07 | 23.49 | $23.60 | 913 |
| 2025-08-06 | 23.47 | $23.61 | 913 |
| 2025-08-05 | 23.46 | $23.58 | 2648 |
| 2025-08-04 | 23.44 | $23.57 | 200 |
| 2025-08-01 | 23.42 | $23.46 | 340 |
| 2025-07-31 | 23.42 | $23.38 | 1541 |
| 2025-07-30 | 23.42 | $23.42 | 11900 |
| 2025-07-29 | 23.42 | $23.52 | 515 |
| 2025-07-28 | 23.41 | $23.44 | 13541 |
| 2025-07-25 | 23.40 | $23.55 | 1900 |
| 2025-07-24 | 23.39 | $23.49 | 220 |
| 2025-07-23 | 23.38 | $23.53 | 1500 |
| 2025-07-22 | 23.37 | $23.47 | 532 |
| 2025-07-21 | 23.36 | $23.39 | 4143 |
| 2025-07-18 | 23.36 | $23.31 | 100 |
| 2025-07-17 | 23.37 | $23.30 | 106 |
| 2025-07-16 | 23.38 | $23.27 | 507 |
| 2025-07-15 | 23.39 | $23.21 | 4845 |
| 2025-07-14 | 23.41 | $23.33 | 1479 |
| 2025-07-11 | 23.42 | $23.32 | 1500 |
| 2025-07-10 | 23.43 | $23.45 | 106 |
| 2025-07-09 | 23.42 | $23.43 | 900 |
| 2025-07-08 | 23.42 | $23.35 | 1400 |
| 2025-07-07 | 23.42 | $23.33 | 244 |
| 2025-07-03 | 23.43 | $23.44 | 800 |
| 2025-07-02 | 23.43 | $23.45 | 319 |
| 2025-07-01 | 23.42 | $23.47 | 319 |
| 2025-06-30 | 23.41 | $23.49 | 19411 |
| 2025-06-27 | 23.39 | $23.37 | 100 |
| 2025-06-26 | 23.39 | $23.62 | 1500 |
| 2025-06-25 | 23.36 | $23.51 | 600 |
| 2025-06-24 | 23.34 | $23.55 | 3529 |
| 2025-06-23 | 23.31 | $23.39 | 1100 |
| 2025-06-20 | 23.30 | $23.32 | 836 |
| 2025-06-18 | 23.29 | $23.34 | 2500 |
| 2025-06-17 | 23.28 | $23.32 | 1600 |
| 2025-06-16 | 23.26 | $23.34 | 8500 |
| 2025-06-13 | 23.25 | $23.33 | 2600 |
| 2025-06-12 | 23.24 | $23.45 | 7019 |
| 2025-06-11 | 23.21 | $23.34 | 100 |
| 2025-06-10 | 23.19 | $23.32 | 1410 |
| 2025-06-09 | 23.17 | $23.27 | 2119 |
| 2025-06-06 | 23.15 | $23.23 | 600 |
| 2025-06-05 | 23.14 | $23.27 | 28800 |
| 2025-06-04 | 23.12 | $23.31 | 26714 |
| 2025-06-03 | 23.10 | $23.21 | 912 |
| 2025-06-02 | 23.09 | $23.19 | 100 |
| 2025-05-30 | 23.07 | $23.19 | 100 |
| 2025-05-29 | 23.06 | $23.17 | 1900 |
| 2025-05-28 | 23.05 | $23.08 | 16700 |
| 2025-05-27 | 23.04 | $23.17 | 1300 |
| 2025-05-23 | 23.03 | $22.99 | 2800 |
| 2025-05-22 | 23.03 | $22.97 | 701 |
| 2025-05-21 | 23.04 | $22.94 | 1418 |
| 2025-05-20 | 23.04 | $23.11 | 119 |
| 2025-05-19 | 23.03 | $23.17 | 1701 |
| 2025-05-16 | 23.01 | $23.14 | 1928 |
| 2025-05-15 | 22.99 | $23.09 | 3947 |
| 2025-05-14 | 22.97 | $22.92 | 1043 |
| 2025-05-13 | 22.97 | $23.02 | 6325 |
| 2025-05-12 | 22.95 | $23.02 | 7200 |
| 2025-05-09 | 22.93 | $22.99 | 6903 |
| 2025-05-08 | 22.91 | $22.95 | 200 |
| 2025-05-07 | 22.90 | $23.03 | 500 |
| 2025-05-06 | 22.87 | $23.01 | 103 |
| 2025-05-05 | 22.84 | $22.98 | 4341 |
| 2025-05-02 | 22.81 | $23.07 | 2200 |
| 2025-05-01 | 22.77 | $23.02 | 35833 |
| 2025-04-30 | 22.73 | $23.09 | 223 |
| 2025-04-29 | 22.69 | $23.10 | 3500 |
| 2025-04-28 | 22.65 | $22.97 | 5500 |
| 2025-04-25 | 22.62 | $22.91 | 16000 |
| 2025-04-24 | 22.60 | $22.87 | 310 |
| 2025-04-23 | 22.58 | $22.68 | 400 |
| 2025-04-22 | 22.57 | $22.62 | 15200 |
| 2025-04-21 | 22.58 | $22.46 | 738 |
| 2025-04-17 | 22.61 | $22.62 | 1603 |
| 2025-04-16 | 22.62 | $22.60 | 12700 |
| 2025-04-15 | 22.63 | $22.61 | 500 |
| 2025-04-14 | 22.65 | $22.56 | 1800 |
| 2025-04-11 | 22.67 | $22.40 | 1900 |
| 2025-04-10 | 22.72 | $22.28 | 1300 |
| 2025-04-09 | 22.77 | $22.53 | 6308 |
| 2025-04-08 | 22.80 | $22.12 | 1710 |
| 2025-04-07 | 22.88 | $22.28 | 10200 |
| 2025-04-04 | 22.94 | $22.56 | 8827 |
| 2025-04-03 | 22.98 | $22.95 | 2235 |
| 2025-04-02 | 22.99 | $23.04 | 5900 |
| 2025-04-01 | 22.98 | $23.02 | 800 |
| 2025-03-31 | 22.97 | $22.99 | 800 |
| 2025-03-28 | 22.97 | $22.91 | 1808 |
| 2025-03-27 | 22.98 | $22.91 | 2132 |
| 2025-03-26 | 22.99 | $22.92 | 1742 |
| 2025-03-25 | 22.99 | $23.01 | 2345 |
| 2025-03-24 | 22.99 | $22.98 | 1100 |
| 2025-03-21 | 22.99 | $23.04 | 4500 |
| 2025-03-20 | 22.99 | $23.07 | 1015 |
| 2025-03-19 | 22.98 | $23.11 | 2003 |
| 2025-03-18 | 22.96 | $23.09 | 3913 |
| 2025-03-17 | 22.95 | $23.04 | 6509 |
| 2025-03-14 | 22.94 | $22.94 | 14217 |
| 2025-03-13 | 22.94 | $22.82 | 1600 |
| 2025-03-12 | 22.95 | $22.84 | 1000 |
| 2025-03-11 | 22.96 | $22.84 | 1200 |
| 2025-03-10 | 22.97 | $22.93 | 2700 |
| 2025-03-07 | 22.97 | $22.99 | 545 |
| 2025-03-06 | 22.96 | $22.95 | 900 |
| 2025-03-05 | 22.95 | $23.04 | 501 |
| 2025-03-04 | 22.94 | $22.98 | 1341 |
| 2025-03-03 | 22.93 | $23.05 | 1200 |
| 2025-02-28 | 22.91 | $23.06 | 447 |
| 2025-02-27 | 22.89 | $22.95 | 526 |
| 2025-02-26 | 22.88 | $23.10 | 2534 |
| 2025-02-25 | 22.85 | $23.03 | 211 |
| 2025-02-24 | 22.82 | $22.92 | 1610 |
| 2025-02-21 | 22.80 | $22.92 | 5416 |
| 2025-02-20 | 22.79 | $22.91 | 500 |
| 2025-02-19 | 22.77 | $22.84 | 400 |
| 2025-02-18 | 22.76 | $22.86 | 100 |
| 2025-02-14 | 22.74 | $22.90 | 535 |
| 2025-02-13 | 22.71 | $22.85 | 1540 |
| 2025-02-12 | 22.69 | $22.68 | 10000 |
| 2025-02-11 | 22.69 | $22.74 | 106 |
| 2025-02-10 | 22.67 | $22.80 | 900 |
| 2025-02-07 | 22.64 | $22.72 | 100 |
| 2025-02-06 | 22.62 | $22.86 | 4200 |
| 2025-02-05 | 22.59 | $22.85 | 530 |
| 2025-02-04 | 22.55 | $22.71 | 1633 |
| 2025-02-03 | 22.52 | $22.62 | 27949 |
| 2025-01-31 | 22.50 | $22.60 | 22700 |
| 2025-01-30 | 22.49 | $22.73 | 2928 |
| 2025-01-29 | 22.45 | $22.62 | 8231 |
| 2025-01-28 | 22.43 | $22.63 | 203 |
| 2025-01-27 | 22.40 | $22.62 | 901 |
| 2025-01-24 | 22.38 | $22.61 | 6000 |
| 2025-01-23 | 22.36 | $22.50 | 10800 |
| 2025-01-22 | 22.35 | $22.54 | 2107 |
| 2025-01-21 | 22.33 | $22.60 | 303 |
| 2025-01-17 | 22.31 | $22.44 | 333 |
| 2025-01-16 | 22.31 | $22.40 | 3814 |
| 2025-01-15 | 22.31 | $22.32 | 830 |
| 2025-01-14 | 22.32 | $22.12 | 1421 |
| 2025-01-13 | 22.36 | $22.08 | 4624 |
| 2025-01-10 | 22.40 | $22.06 | 1500 |
| 2025-01-08 | 22.45 | $22.26 | 8000 |
| 2025-01-07 | 22.49 | $22.25 | 19514 |
| 2025-01-06 | 22.53 | $22.33 | 2103 |
| 2025-01-03 | 22.57 | $22.32 | 1200 |
| 2025-01-02 | 22.61 | $22.30 | 100 |
| 2024-12-31 | 22.66 | $22.29 | 17600 |
| 2024-12-30 | 22.71 | $22.33 | 15200 |
| 2024-12-27 | 22.77 | $22.55 | — |
| 2024-12-26 | 22.80 | $22.63 | 112 |
| 2024-12-24 | 22.83 | $22.60 | 500 |
| 2024-12-23 | 22.87 | $22.55 | 232 |
| 2024-12-20 | 22.91 | $22.58 | 2917 |
| 2024-12-19 | 22.95 | $22.52 | 2936 |
| 2024-12-18 | 22.99 | $22.59 | 100 |
| 2024-12-17 | 23.03 | $22.86 | 100 |
| 2024-12-16 | 23.05 | $22.89 | 100 |
| 2024-12-13 | 23.06 | $22.89 | 141 |
| 2024-12-12 | 23.07 | $22.95 | 513 |
| 2024-12-11 | 23.07 | $23.10 | 13810 |
| 2024-12-10 | 23.06 | $23.08 | 2121 |
| 2024-12-09 | 23.04 | $23.17 | 1000 |
| 2024-12-06 | 23.02 | $23.23 | 1707 |
| 2024-12-05 | 22.99 | $23.21 | 200 |
| 2024-12-04 | 22.97 | $23.19 | 2600 |
| 2024-12-03 | 22.94 | $23.12 | 206 |
| 2024-12-02 | 22.92 | $23.16 | 845 |
| 2024-11-29 | 22.89 | $23.15 | 3133 |
| 2024-11-27 | 22.86 | $23.02 | 100 |
| 2024-11-26 | 22.85 | $22.97 | 7514 |
| 2024-11-25 | 22.84 | $23.03 | 3414 |
| 2024-11-22 | 22.82 | $22.82 | 200 |
| 2024-11-21 | 22.82 | $22.78 | 501 |
| 2024-11-20 | 22.83 | $22.75 | 14800 |
| 2024-11-19 | 22.84 | $22.78 | 11600 |
| 2024-11-18 | 22.85 | $22.76 | 143 |
| 2024-11-15 | 22.86 | $22.71 | 248 |
| 2024-11-14 | 22.88 | $22.76 | 300 |
| 2024-11-13 | 22.90 | $22.78 | 100 |
| 2024-11-12 | 22.92 | $22.79 | 100 |
| 2024-11-11 | 22.94 | $22.97 | 200 |
| 2024-11-08 | 22.94 | $23.00 | 21313 |
| 2024-11-07 | 22.95 | $22.99 | 1100 |
| 2024-11-06 | 22.95 | $22.84 | 100 |
| 2024-11-05 | 22.97 | $22.94 | 901 |
| 2024-11-04 | 22.98 | $22.87 | 3819 |
| 2024-11-01 | 23.00 | $22.75 | 800 |
| 2024-10-31 | 23.03 | $22.80 | 8202 |
| 2024-10-30 | 23.06 | $22.94 | 3000 |
| 2024-10-29 | 23.09 | $22.92 | 1605 |
| 2024-10-28 | 23.11 | $22.94 | 4613 |
| 2024-10-25 | 23.14 | $22.93 | 500 |
| 2024-10-24 | 23.17 | $23.00 | 900 |
| 2024-10-23 | 23.19 | $22.96 | 12236 |
| 2024-10-22 | 23.23 | $23.04 | 118 |
| 2024-10-21 | 23.26 | $23.06 | 200 |
| 2024-10-18 | 23.29 | $23.27 | 7541 |
| 2024-10-17 | 23.30 | $23.19 | 9237 |
| 2024-10-16 | 23.32 | $23.28 | 622 |
| 2024-10-15 | 23.34 | $23.25 | 1300 |
| 2024-10-14 | 23.36 | $23.22 | 112 |
| 2024-10-11 | 23.38 | $23.21 | 300 |
| 2024-10-10 | 23.41 | $23.16 | 1100 |
| 2024-10-09 | 23.44 | $23.19 | 400 |
| 2024-10-08 | 23.48 | $23.22 | 7400 |
| 2024-10-07 | 23.51 | $23.18 | 533 |
| 2024-10-04 | 23.55 | $23.29 | 14429 |
| 2024-10-03 | 23.57 | $23.35 | 105 |
| 2024-10-02 | 23.59 | $23.47 | 100 |
| 2024-10-01 | 23.60 | $23.52 | 1100 |
| 2024-09-30 | 23.61 | $23.48 | 31800 |
| 2024-09-27 | 23.62 | $23.56 | 638 |
| 2024-09-26 | 23.61 | $23.73 | 200 |
| 2024-09-25 | 23.60 | $23.63 | 501 |
| 2024-09-24 | 23.59 | $23.73 | 1420 |
| 2024-09-23 | 23.56 | $23.67 | 4935 |
| 2024-09-20 | 23.55 | $23.64 | 540 |
| 2024-09-19 | 23.53 | $23.69 | 734 |
| 2024-09-18 | 23.51 | $23.56 | 2034 |
| 2024-09-17 | 23.50 | $23.63 | 3539 |
| 2024-09-16 | 23.48 | $23.72 | 10249 |
| 2024-09-13 | 23.45 | $23.62 | 300 |
| 2024-09-12 | 23.43 | $23.56 | 6500 |
| 2024-09-11 | 23.41 | $23.53 | 209 |
| 2024-09-10 | 23.39 | $23.51 | 500 |
| 2024-09-09 | 23.37 | $23.46 | 1016 |
| 2024-09-06 | 23.35 | $23.35 | 18719 |
| 2024-09-05 | 23.34 | $23.44 | 1612 |
| 2024-09-04 | 23.32 | $23.43 | 1004 |
| 2024-09-03 | 23.30 | $23.36 | 604 |
| 2024-08-30 | 23.28 | $23.38 | 8526 |
| 2024-08-29 | 23.25 | $23.38 | 17900 |
| 2024-08-28 | 23.23 | $23.39 | 220 |
| 2024-08-27 | 23.20 | $23.41 | 100 |
| 2024-08-26 | 23.17 | $23.40 | 100 |
| 2024-08-23 | 23.13 | $23.44 | 10100 |
| 2024-08-22 | 23.09 | $23.26 | 1200 |
| 2024-08-21 | 23.06 | $23.39 | 3000 |
| 2024-08-20 | 23.01 | $23.31 | 206 |
| 2024-08-19 | 22.97 | $23.29 | 1704 |
| 2024-08-16 | 22.93 | $23.20 | 1402 |
| 2024-08-15 | 22.90 | $23.11 | 9900 |
| 2024-08-14 | 22.87 | $23.12 | 100 |
| 2024-08-13 | 22.84 | $23.05 | 22336 |
| 2024-08-12 | 22.82 | $22.90 | 405 |
| 2024-08-09 | 22.80 | $22.88 | 100 |
| 2024-08-08 | 22.80 | $22.78 | 8100 |
| 2024-08-07 | 22.80 | $22.71 | 1100 |
| 2024-08-06 | 22.81 | $22.80 | 300 |
| 2024-08-05 | 22.80 | $22.87 | 1200 |
| 2024-08-02 | 22.79 | $23.02 | 500 |
| 2024-08-01 | 22.77 | $22.91 | 1000 |
| 2024-07-31 | 22.75 | $22.95 | 6100 |
| 2024-07-30 | 22.73 | $22.78 | 3022 |
| 2024-07-29 | 22.72 | $22.74 | 800 |
| 2024-07-26 | 22.71 | $22.73 | 700 |
| 2024-07-25 | 22.70 | $22.60 | 1947 |
| 2024-07-24 | 22.70 | $22.56 | 1615 |
| 2024-07-23 | 22.71 | $22.71 | 1000 |
| 2024-07-22 | 22.71 | $22.72 | 10600 |
| 2024-07-19 | 22.70 | $22.69 | 2300 |
| 2024-07-18 | 22.70 | $22.78 | 200 |
| 2024-07-17 | 22.68 | $22.91 | 600 |
| 2024-07-16 | 22.66 | $22.92 | 30100 |
| 2024-07-15 | 22.63 | $22.79 | 5505 |
| 2024-07-12 | 22.61 | $22.87 | 300 |
| 2024-07-11 | 22.59 | $22.78 | 2506 |
| 2024-07-10 | 22.57 | $22.66 | 500 |
| 2024-07-09 | 22.56 | $22.58 | 900 |
| 2024-07-08 | 22.56 | $22.62 | — |
| 2024-07-05 | 22.55 | $22.63 | 3100 |
| 2024-07-03 | 22.55 | $22.53 | 100 |
| 2024-07-02 | 22.55 | $22.38 | 1244 |
| 2024-07-01 | 22.57 | $22.31 | 122 |
| 2024-06-28 | 22.59 | $22.42 | 8200 |
| 2024-06-27 | 22.61 | $22.48 | 207 |
| 2024-06-26 | 22.61 | $22.59 | 101 |
| 2024-06-25 | 22.61 | $22.71 | 1521 |
| 2024-06-24 | 22.59 | $22.68 | 700 |
| 2024-06-21 | 22.57 | $22.65 | 30500 |
| 2024-06-20 | 22.56 | $22.68 | 203 |
| 2024-06-18 | 22.54 | $22.72 | 538 |
| 2024-06-17 | 22.52 | $22.62 | 2602 |
| 2024-06-14 | 22.50 | $22.65 | 147 |
| 2024-06-13 | 22.48 | $22.65 | 200 |
| 2024-06-12 | 22.47 | $22.58 | 226 |
| 2024-06-11 | 22.45 | $22.46 | 2714 |
| 2024-06-10 | 22.45 | $22.42 | 400 |
| 2024-06-07 | 22.45 | $22.46 | 14400 |
| 2024-06-06 | 22.45 | $22.65 | 100 |
| 2024-06-05 | 22.43 | $22.64 | 2625 |
| 2024-06-04 | 22.41 | $22.54 | 438 |
| 2024-06-03 | 22.39 | $22.50 | 11714 |
| 2024-05-31 | 22.38 | $22.37 | 4200 |
| 2024-05-30 | 22.37 | $22.26 | 28200 |
| 2024-05-29 | 22.38 | $22.17 | 310 |
| 2024-05-28 | 22.39 | $22.32 | 10731 |
| 2024-05-24 | 22.39 | $22.42 | 500 |
| 2024-05-23 | 22.38 | $22.36 | 100 |
| 2024-05-22 | 22.37 | $22.46 | 1700 |
| 2024-05-21 | 22.34 | $22.52 | 3900 |
| 2024-05-20 | 22.31 | $22.49 | 100 |
| 2024-05-17 | 22.28 | $22.52 | 100 |
| 2024-05-16 | 22.24 | $22.53 | 200 |
| 2024-05-15 | 22.20 | $22.54 | 6106 |
| 2024-05-14 | 22.15 | $22.39 | 5200 |
| 2024-05-13 | 22.12 | $22.32 | 306 |
| 2024-05-10 | 22.09 | $22.30 | 100 |
| 2024-05-09 | 22.06 | $22.33 | 4023 |
| 2024-05-08 | 22.03 | $22.22 | 3500 |
| 2024-05-07 | 22.00 | $22.29 | 3404 |
| 2024-05-06 | 21.97 | $22.23 | 600 |
| 2024-05-03 | 21.95 | $22.18 | 2400 |
| 2024-05-02 | 21.93 | $22.03 | 18625 |
| 2024-05-01 | 21.92 | $21.90 | 1200 |
| 2024-04-30 | 21.93 | $21.86 | 2417 |
| 2024-04-29 | 21.95 | $22.02 | 1206 |
| 2024-04-26 | 21.96 | $21.92 | 2800 |
| 2024-04-25 | 21.97 | $21.84 | 1048 |
| 2024-04-24 | 22.00 | $21.92 | 1511 |
| 2024-04-23 | 22.02 | $21.98 | 2318 |
| 2024-04-22 | 22.04 | $21.90 | 3006 |
| 2024-04-19 | 22.07 | $21.82 | 13138 |
| 2024-04-18 | 22.11 | $21.80 | 10400 |
| 2024-04-17 | 22.16 | $21.84 | 1515 |
| 2024-04-16 | 22.20 | $21.78 | 1307 |
| 2024-04-15 | 22.25 | $21.86 | 1200 |
| 2024-04-12 | 22.30 | $22.00 | 400 |
| 2024-04-11 | 22.34 | $22.08 | 3039 |
| 2024-04-10 | 22.37 | $22.07 | 4412 |
| 2024-04-09 | 22.40 | $22.35 | 1600 |
| 2024-04-08 | 22.41 | $22.29 | 100 |
| 2024-04-05 | 22.42 | $22.30 | 100 |
| 2024-04-04 | 22.44 | $22.33 | 1700 |
| 2024-04-03 | 22.45 | $22.35 | 12102 |
| 2024-04-02 | 22.46 | $22.33 | 100 |
| 2024-04-01 | 22.48 | $22.39 | 4719 |
| 2024-03-28 | 22.49 | $22.56 | 13400 |
| 2024-03-27 | 22.48 | $22.55 | 28200 |
| 2024-03-26 | 22.47 | $22.43 | 2629 |
| 2024-03-25 | 22.47 | $22.51 | 114 |
| 2024-03-22 | 22.46 | $22.56 | 200 |
| 2024-03-21 | 22.44 | $22.52 | 6835 |
| 2024-03-20 | 22.43 | $22.50 | 4545 |
| 2024-03-19 | 22.42 | $22.40 | 3900 |
| 2024-03-18 | 22.41 | $22.34 | 3229 |
| 2024-03-15 | 22.41 | $22.34 | 500 |
| 2024-03-14 | 22.41 | $22.36 | 30616 |
| 2024-03-13 | 22.41 | $22.52 | 17900 |
| 2024-03-12 | 22.39 | $22.55 | 100 |
| 2024-03-11 | 22.36 | $22.55 | 5105 |
| 2024-03-08 | 22.33 | $22.58 | 604 |
| 2024-03-07 | 22.30 | $22.60 | 802 |
| 2024-03-06 | 22.26 | $22.51 | 2000 |
| 2024-03-05 | 22.23 | $22.40 | 11600 |
| 2024-03-04 | 22.21 | $22.36 | 18000 |
| 2024-03-01 | 22.19 | $22.41 | 700 |
| 2024-02-29 | 22.17 | $22.26 | 19400 |
| 2024-02-28 | 22.16 | $22.21 | 1500 |
| 2024-02-27 | 22.15 | $22.20 | 100 |
| 2024-02-26 | 22.15 | $22.22 | 317 |
| 2024-02-23 | 22.14 | $22.26 | 900 |
| 2024-02-22 | 22.13 | $22.18 | 15100 |
| 2024-02-21 | 22.13 | $22.09 | 1100 |
| 2024-02-20 | 22.13 | $22.11 | 523 |
| 2024-02-16 | 22.13 | $22.10 | 307 |
| 2024-02-15 | 22.13 | $22.15 | 200 |
| 2024-02-14 | 22.13 | $22.04 | 700 |
| 2024-02-13 | 22.14 | $21.92 | 200 |
| 2024-02-12 | 22.15 | $22.18 | 400 |
| 2024-02-09 | 22.15 | $22.14 | 426 |
| 2024-02-08 | 22.15 | $22.13 | 1000 |
| 2024-02-07 | 22.14 | $22.20 | 9700 |
| 2024-02-06 | 22.14 | $22.19 | 305 |
| 2024-02-05 | 22.13 | $22.07 | 334 |
| 2024-02-02 | 22.13 | $22.26 | 15400 |
| 2024-02-01 | 22.12 | $22.41 | 5500 |
| 2024-01-31 | 22.09 | $22.23 | 4200 |
| 2024-01-30 | 22.07 | $22.20 | 1342 |
| 2024-01-29 | 22.06 | $22.19 | 400 |
| 2024-01-26 | 22.05 | $22.06 | 9940 |
| 2024-01-25 | 22.06 | $22.07 | 3800 |
| 2024-01-24 | 22.07 | $21.98 | 408 |
| 2024-01-23 | 22.08 | $22.00 | 100 |
| 2024-01-22 | 22.10 | $22.03 | 919 |
| 2024-01-19 | 22.11 | $21.97 | 900 |
| 2024-01-18 | 22.13 | $21.92 | — |
| 2024-01-17 | 22.16 | $21.92 | 318 |
| 2024-01-16 | 22.19 | $22.01 | 2514 |
| 2024-01-12 | 22.21 | $22.23 | 1300 |
| 2024-01-11 | 22.21 | $22.18 | 5106 |
| 2024-01-10 | 22.22 | $22.12 | 401 |
| 2024-01-09 | 22.22 | $22.12 | 1100 |
| 2024-01-08 | 22.23 | $22.19 | 1500 |
| 2024-01-05 | 22.23 | $22.07 | 8535 |
| 2024-01-04 | 22.24 | $22.12 | 1900 |
| 2024-01-03 | 22.25 | $22.21 | 100 |
| 2024-01-02 | 22.24 | $22.23 | 2900 |
| 2023-12-29 | 22.23 | $22.32 | 100 |
| 2023-12-28 | 22.21 | $22.37 | 800 |
| 2023-12-27 | 22.17 | $22.40 | 100 |
| 2023-12-26 | 22.14 | $22.27 | 16600 |
| 2023-12-22 | 22.11 | $22.23 | 704 |
| 2023-12-21 | 22.08 | $22.22 | 6100 |
| 2023-12-20 | 22.05 | $22.18 | 1100 |
| 2023-12-19 | 22.01 | $22.42 | 1300 |
| 2023-12-18 | 21.96 | $22.33 | 13929 |
| 2023-12-15 | 21.90 | $22.34 | 1103 |
| 2023-12-14 | 21.84 | $22.39 | 549 |
| 2023-12-13 | 21.77 | $22.17 | 3219 |
| 2023-12-12 | 21.72 | $21.88 | 930 |
| 2023-12-11 | 21.69 | $21.85 | 1905 |
| 2023-12-08 | 21.66 | $21.83 | 26904 |
| 2023-12-07 | 21.63 | $21.90 | 2200 |
| 2023-12-06 | 21.58 | $21.87 | 4200 |
| 2023-12-05 | 21.54 | $21.81 | 200 |
| 2023-12-04 | 21.50 | $21.73 | 101 |
| 2023-12-01 | 21.46 | $21.80 | 3300 |
| 2023-11-30 | 21.41 | $21.58 | 7502 |
| 2023-11-29 | 21.38 | $21.64 | 100 |
| 2023-11-28 | 21.34 | $21.57 | 10100 |
| 2023-11-27 | 21.30 | $21.52 | 8700 |
| 2023-11-24 | 21.26 | $21.44 | 100 |
| 2023-11-22 | 21.22 | $21.46 | 403 |
| 2023-11-21 | 21.17 | $21.56 | 400 |
| 2023-11-20 | 21.12 | $21.47 | 10200 |
| 2023-11-17 | 21.06 | $21.40 | 5700 |
| 2023-11-16 | 21.01 | $21.33 | 1539 |
| 2023-11-15 | 20.97 | $21.27 | 108 |
| 2023-11-14 | 20.92 | $21.35 | 5700 |
| 2023-11-13 | 20.87 | $21.03 | 40 |
| 2023-11-10 | 20.84 | $21.03 | 100 |
| 2023-11-09 | 20.82 | $20.95 | 4800 |
| 2023-11-08 | 20.80 | $21.11 | 100 |
| 2023-11-07 | 20.77 | $21.06 | 1200 |
| 2023-11-06 | 20.74 | $21.00 | 500 |
| 2023-11-03 | 20.71 | $21.10 | 430 |
| 2023-11-02 | 20.68 | $20.93 | 11739 |
| 2023-11-01 | 20.66 | $20.74 | 422 |
| 2023-10-31 | 20.66 | $20.58 | — |
| 2023-10-30 | 20.67 | $20.56 | 100 |
| 2023-10-27 | 20.69 | $20.52 | 122 |
| 2023-10-26 | 20.71 | $20.56 | 335 |
| 2023-10-25 | 20.73 | $20.52 | 702 |
| 2023-10-24 | 20.75 | $20.66 | 2101 |
| 2023-10-23 | 20.77 | $20.59 | 100 |
| 2023-10-20 | 20.79 | $20.58 | 1300 |
| 2023-10-19 | 20.82 | $20.58 | 103 |
| 2023-10-18 | 20.85 | $20.68 | 2904 |
| 2023-10-17 | 20.88 | $20.81 | 100 |
| 2023-10-16 | 20.89 | $20.90 | 101 |
| 2023-10-13 | 20.90 | $20.89 | 16800 |
| 2023-10-12 | 20.91 | $20.86 | 240 |
| 2023-10-11 | 20.93 | $21.01 | 616 |
| 2023-10-10 | 20.94 | $20.94 | 2305 |
| 2023-10-09 | 20.95 | $20.85 | 1100 |
| 2023-10-06 | 20.98 | $20.77 | 8503 |
| 2023-10-05 | 21.02 | $20.76 | 1 |
| 2023-10-04 | 21.06 | $20.72 | 1500 |
| 2023-10-03 | 21.11 | $20.64 | 5043 |
| 2023-10-02 | 21.17 | $20.82 | 7800 |
| 2023-09-29 | 21.22 | $20.93 | 1017 |
| 2023-09-28 | 21.26 | $20.95 | 3000 |
| 2023-09-27 | 21.30 | $20.91 | 24517 |
| 2023-09-26 | 21.35 | $21.05 | 11507 |
| 2023-09-25 | 21.38 | $21.15 | 4802 |
| 2023-09-22 | 21.41 | $21.23 | 2707 |
| 2023-09-21 | 21.43 | $21.19 | 100 |
| 2023-09-20 | 21.46 | $21.37 | 2402 |
| 2023-09-19 | 21.47 | $21.40 | 100 |
| 2023-09-18 | 21.47 | $21.45 | 100 |
| 2023-09-15 | 21.48 | $21.45 | 100 |
| 2023-09-14 | 21.48 | $21.51 | 100 |
| 2023-09-13 | 21.47 | $21.46 | 2141 |
| 2023-09-12 | 21.47 | $21.46 | 109 |
| 2023-09-11 | 21.47 | $21.46 | 110 |
| 2023-09-08 | 21.47 | $21.43 | 100 |
| 2023-09-07 | 21.47 | $21.43 | 431 |
| 2023-09-06 | 21.48 | $21.41 | 100 |
| 2023-09-05 | 21.49 | $21.46 | 4803 |
| 2023-09-01 | 21.49 | $21.58 | 100 |
| 2023-08-31 | 21.48 | $21.62 | 2802 |
| 2023-08-30 | 21.47 | $21.61 | 1100 |
| 2023-08-29 | 21.47 | $21.62 | 202 |
| 2023-08-28 | 21.46 | $21.46 | 100 |
| 2023-08-25 | 21.46 | $21.38 | 3503 |
| 2023-08-24 | 21.48 | $21.39 | 200 |
| 2023-08-23 | 21.50 | $21.48 | 3135 |
| 2023-08-22 | 21.52 | $21.31 | 2100 |
| 2023-08-21 | 21.55 | $21.32 | 5100 |
| 2023-08-18 | 21.58 | $21.35 | 29200 |
| 2023-08-17 | 21.62 | $21.34 | 100 |
| 2023-08-16 | 21.65 | $21.40 | 25300 |
| 2023-08-15 | 21.69 | $21.46 | 500 |
| 2023-08-14 | 21.72 | $21.56 | 345 |
| 2023-08-11 | 21.74 | $21.58 | 3101 |
| 2023-08-10 | 21.77 | $21.64 | 800 |
| 2023-08-09 | 21.78 | $21.70 | 441 |
| 2023-08-08 | 21.80 | $21.71 | 200 |
| 2023-08-07 | 21.81 | $21.73 | 13328 |
| 2023-08-04 | 21.82 | $21.67 | 1608 |
| 2023-08-03 | 21.83 | $21.58 | 621 |
| 2023-08-02 | 21.85 | $21.67 | 10038 |
| 2023-08-01 | 21.87 | $21.80 | 100 |
| 2023-07-31 | 21.87 | $21.91 | 1500 |
| 2023-07-28 | 21.86 | $21.90 | 500 |
| 2023-07-27 | 21.85 | $21.80 | 100 |
| 2023-07-26 | 21.84 | $21.94 | 800 |
| 2023-07-25 | 21.83 | $21.91 | 100 |
| 2023-07-24 | 21.81 | $21.91 | — |
| 2023-07-21 | 21.80 | $21.92 | 1104 |
| 2023-07-20 | 21.79 | $21.91 | 1536 |
| 2023-07-19 | 21.77 | $22.00 | 1238 |
| 2023-07-18 | 21.75 | $21.93 | 2200 |
| 2023-07-17 | 21.73 | $21.88 | — |
| 2023-07-14 | 21.72 | $21.86 | 509 |
| 2023-07-13 | 21.71 | $21.94 | 2007 |
| 2023-07-12 | 21.69 | $21.79 | 800 |
| 2023-07-11 | 21.69 | $21.62 | 500 |
| 2023-07-10 | 21.71 | $21.55 | 625 |
| 2023-07-07 | 21.73 | $21.48 | 1800 |
| 2023-07-06 | 21.76 | $21.47 | 700 |
| 2023-07-05 | 21.79 | $21.63 | 100 |
| 2023-07-03 | 21.81 | $21.73 | 7718 |
| 2023-06-30 | 21.82 | $21.74 | 539 |
| 2023-06-29 | 21.83 | $21.63 | 6000 |
| 2023-06-28 | 21.84 | $21.73 | 1000 |
| 2023-06-27 | 21.85 | $21.84 | 200 |
| 2023-06-26 | 21.85 | $21.83 | 500 |
| 2023-06-23 | 21.84 | $21.81 | 2500 |
| 2023-06-22 | 21.84 | $21.84 | 232 |
| 2023-06-21 | 21.83 | $21.94 | 2000 |
| 2023-06-20 | 21.82 | $21.90 | 6930 |
| 2023-06-16 | 21.80 | $21.97 | 3800 |
| 2023-06-15 | 21.78 | $22.02 | 2200 |
| 2023-06-14 | 21.75 | $21.87 | 3600 |
| 2023-06-13 | 21.73 | $21.83 | 5300 |
| 2023-06-12 | 21.72 | $21.84 | — |
| 2023-06-09 | 21.71 | $21.79 | 1100 |
| 2023-06-08 | 21.71 | $21.80 | 300 |
| 2023-06-07 | 21.70 | $21.69 | 1000 |
| 2023-06-06 | 21.70 | $21.79 | 100 |
| 2023-06-05 | 21.70 | $21.74 | 200 |
| 2023-06-02 | 21.70 | $21.81 | 313 |
| 2023-06-01 | 21.69 | $21.74 | 1220 |
| 2023-05-31 | 21.69 | $21.63 | 303 |
| 2023-05-30 | 21.71 | $21.62 | 1243 |
| 2023-05-26 | 21.72 | $21.60 | 5903 |
| 2023-05-25 | 21.74 | $21.49 | 5300 |
| 2023-05-24 | 21.77 | $21.54 | 27900 |
| 2023-05-23 | 21.79 | $21.67 | 700 |
| 2023-05-22 | 21.81 | $21.71 | 720 |
| 2023-05-19 | 21.82 | $21.72 | 300 |
| 2023-05-18 | 21.83 | $21.75 | 422 |
| 2023-05-17 | 21.84 | $21.79 | 307 |
| 2023-05-16 | 21.84 | $21.76 | 100 |
| 2023-05-15 | 21.84 | $21.84 | 143 |
| 2023-05-12 | 21.84 | $21.83 | 4400 |
| 2023-05-11 | 21.84 | $21.91 | 10300 |
| 2023-05-10 | 21.83 | $21.88 | 232 |
| 2023-05-09 | 21.83 | $21.81 | 100 |
| 2023-05-08 | 21.83 | $21.86 | 923 |
| 2023-05-05 | 21.82 | $21.92 | 3702 |
| 2023-05-04 | 21.81 | $21.86 | 4742 |
| 2023-05-03 | 21.81 | $21.88 | 3604 |
| 2023-05-02 | 21.80 | $21.83 | 100 |
| 2023-05-01 | 21.80 | $21.77 | 242 |
| 2023-04-28 | 21.80 | $21.91 | 10647 |
| 2023-04-27 | 21.79 | $21.79 | 601 |
| 2023-04-26 | 21.79 | $21.76 | 2136 |
| 2023-04-25 | 21.79 | $21.79 | 1300 |
| 2023-04-24 | 21.78 | $21.79 | 2302 |
| 2023-04-21 | 21.78 | $21.77 | 3800 |
| 2023-04-20 | 21.77 | $21.76 | 3946 |
| 2023-04-19 | 21.77 | $21.72 | 2400 |
| 2023-04-18 | 21.77 | $21.78 | 3800 |
| 2023-04-17 | 21.76 | $21.73 | 3800 |
| 2023-04-14 | 21.75 | $21.82 | 3833 |
| 2023-04-13 | 21.73 | $21.90 | 3643 |
| 2023-04-12 | 21.71 | $21.83 | 3800 |
| 2023-04-11 | 21.68 | $21.80 | 100 |
| 2023-04-10 | 21.66 | $21.76 | 605 |
| 2023-04-06 | 21.64 | $21.87 | 716 |
| 2023-04-05 | 21.61 | $21.85 | 100 |
| 2023-04-04 | 21.57 | $21.84 | 17649 |
| 2023-04-03 | 21.53 | $21.82 | 5936 |
| 2023-03-31 | 21.49 | $21.78 | 9944 |
| 2023-03-30 | 21.45 | $21.59 | 1800 |
| 2023-03-29 | 21.43 | $21.50 | 100 |
| 2023-03-28 | 21.42 | $21.49 | 600 |
| 2023-03-27 | 21.40 | $21.50 | 800 |
| 2023-03-24 | 21.38 | $21.59 | 5104 |
| 2023-03-23 | 21.35 | $21.58 | 3200 |
| 2023-03-22 | 21.32 | $21.52 | 1932 |
| 2023-03-21 | 21.30 | $21.45 | 1737 |
| 2023-03-20 | 21.28 | $21.45 | 100 |
| 2023-03-17 | 21.26 | $21.43 | 10710 |
| 2023-03-16 | 21.24 | $21.37 | — |
| 2023-03-15 | 21.23 | $21.33 | 700 |
| 2023-03-14 | 21.22 | $21.31 | 2646 |
| 2023-03-13 | 21.22 | $21.34 | 86 |
| 2023-03-10 | 21.21 | $21.22 | 2500 |
| 2023-03-09 | 21.22 | $21.12 | 100 |
| 2023-03-08 | 21.24 | $21.16 | — |
| 2023-03-07 | 21.26 | $21.14 | 115 |
| 2023-03-06 | 21.28 | $21.27 | 100 |
| 2023-03-03 | 21.29 | $21.30 | 2900 |
| 2023-03-02 | 21.30 | $21.11 | — |
| 2023-03-01 | 21.33 | $21.11 | 1401 |
| 2023-02-28 | 21.37 | $21.16 | 200 |
| 2023-02-27 | 21.41 | $21.18 | 300 |
| 2023-02-24 | 21.44 | $21.11 | 2102 |
| 2023-02-23 | 21.49 | $21.29 | 5000 |
| 2023-02-22 | 21.51 | $21.20 | 1232 |
| 2023-02-21 | 21.56 | $21.21 | 100 |
| 2023-02-17 | 21.60 | $21.43 | 600 |
| 2023-02-16 | 21.62 | $21.41 | 4535 |
| 2023-02-15 | 21.64 | $21.51 | 17526 |
| 2023-02-14 | 21.66 | $21.56 | 1031 |
| 2023-02-13 | 21.67 | $21.59 | 700 |
| 2023-02-10 | 21.67 | $21.49 | 800 |
| 2023-02-09 | 21.69 | $21.55 | 301 |
| 2023-02-08 | 21.70 | $21.62 | 3900 |
| 2023-02-07 | 21.70 | $21.67 | 1600 |
| 2023-02-06 | 21.69 | $21.61 | 500 |
| 2023-02-03 | 21.69 | $21.74 | 80314 |
| 2023-02-02 | 21.68 | $21.95 | 3031 |
| 2023-02-01 | 21.63 | $21.91 | 3103 |
| 2023-01-31 | 21.59 | $21.73 | — |
| 2023-01-30 | 21.56 | $21.61 | 10936 |
| 2023-01-27 | 21.53 | $21.74 | 117 |
| 2023-01-26 | 21.49 | $21.75 | 500 |
| 2023-01-25 | 21.44 | $21.72 | — |
| 2023-01-24 | 21.39 | $21.68 | 2402 |
| 2023-01-23 | 21.35 | $21.62 | 2000 |
| 2023-01-20 | 21.30 | $21.58 | 120 |
| 2023-01-19 | 21.26 | $21.53 | 227 |
| 2023-01-18 | 21.22 | $21.59 | 1802 |
| 2023-01-17 | 21.18 | $21.54 | 12145 |
| 2023-01-13 | 21.14 | $21.56 | 10402 |
| 2023-01-12 | 21.10 | $21.57 | 1800 |
| 2023-01-11 | 21.05 | $21.38 | 1230 |
| 2023-01-10 | 21.03 | $21.24 | 5800 |
| 2023-01-09 | 21.02 | $21.26 | 34400 |
| 2023-01-06 | 21.00 | $21.20 | 100 |
| 2023-01-05 | 21.00 | $20.87 | 227 |
| 2023-01-04 | 21.03 | $20.94 | 1400 |
| 2023-01-03 | 21.05 | $20.79 | 3528 |
| 2022-12-30 | 21.10 | $20.71 | 749 |
| 2022-12-29 | 21.15 | $20.81 | 10800 |
| 2022-12-28 | 21.20 | $20.62 | 77808 |
| 2022-12-27 | 21.27 | $20.74 | 100 |
| 2022-12-23 | 21.33 | $21.11 | — |
| 2022-12-22 | 21.36 | $21.13 | 100 |
| 2022-12-21 | 21.38 | $21.23 | 4101 |
| 2022-12-20 | 21.39 | $21.11 | 100 |
| 2022-12-19 | 21.42 | $21.17 | 5436 |
| 2022-12-16 | 21.44 | $21.31 | 600 |
| 2022-12-15 | 21.44 | $21.40 | 400 |
| 2022-12-14 | 21.44 | $21.62 | 3200 |
| 2022-12-13 | 21.41 | $21.62 | 1607 |
| 2022-12-12 | 21.38 | $21.44 | 100 |
| 2022-12-09 | 21.36 | $21.40 | 10400 |
| 2022-12-08 | 21.34 | $21.51 | 4410 |
| 2022-12-07 | 21.31 | $21.49 | 400 |
| 2022-12-06 | 21.27 | $21.39 | 300 |
| 2022-12-05 | 21.24 | $21.42 | — |
| 2022-12-02 | 21.20 | $21.65 | 924 |
| 2022-12-01 | 21.13 | $21.63 | 300 |
| 2022-11-30 | 21.05 | $21.44 | 2600 |
| 2022-11-29 | 20.99 | $21.16 | 501 |
| 2022-11-28 | 20.95 | $21.19 | 100 |
| 2022-11-25 | 20.91 | $21.29 | 10724 |
| 2022-11-23 | 20.84 | $21.27 | 2720 |
| 2022-11-22 | 20.78 | $21.13 | 10001 |
| 2022-11-21 | 20.73 | $20.96 | — |
| 2022-11-18 | 20.69 | $21.01 | 304 |
| 2022-11-17 | 20.64 | $21.03 | 100 |
| 2022-11-16 | 20.58 | $21.11 | 301 |
| 2022-11-15 | 20.50 | $21.09 | 101 |
| 2022-11-14 | 20.43 | $20.94 | 4500 |
| 2022-11-11 | 20.36 | $21.01 | 241 |
| 2022-11-10 | 20.29 | $20.88 | 1508 |
| 2022-11-09 | 20.22 | $20.22 | 2132 |
| 2022-11-08 | 20.21 | $20.35 | 70827 |
| 2022-11-07 | 20.19 | $20.22 | 83500 |
| 2022-11-04 | 20.18 | $20.25 | 410 |
| 2022-11-03 | 20.17 | $20.07 | 502 |
| 2022-11-02 | 20.17 | $20.18 | 500 |
| 2022-11-01 | 20.17 | $20.36 | 130 |
| 2022-10-31 | 20.15 | $20.30 | 3000 |
| 2022-10-28 | 20.14 | $20.42 | — |
| 2022-10-27 | 20.11 | $20.34 | 100 |
| 2022-10-26 | 20.09 | $20.34 | 105 |
| 2022-10-25 | 20.07 | $20.26 | 300 |
| 2022-10-24 | 20.06 | $20.00 | 100 |
| 2022-10-21 | 20.07 | $20.02 | 412 |
| 2022-10-20 | 20.08 | $19.86 | 5505 |
| 2022-10-19 | 20.11 | $19.96 | 900 |
| 2022-10-18 | 20.13 | $20.13 | 2046 |
| 2022-10-17 | 20.14 | $20.05 | 537 |
| 2022-10-14 | 20.17 | $19.86 | 2123 |
| 2022-10-13 | 20.21 | $20.06 | 2000 |
| 2022-10-12 | 20.24 | $19.95 | 300 |
| 2022-10-11 | 20.29 | $19.94 | 1100 |
| 2022-10-10 | 20.35 | $20.01 | 28635 |
| 2022-10-07 | 20.40 | $20.11 | 8200 |
| 2022-10-06 | 20.45 | $20.36 | 7300 |
| 2022-10-05 | 20.48 | $20.49 | 344 |
| 2022-10-04 | 20.51 | $20.62 | 403 |
| 2022-10-03 | 20.52 | $20.33 | 8139 |
| 2022-09-30 | 20.56 | $20.04 | 1800 |
| 2022-09-29 | 20.64 | $20.17 | 10748 |
| 2022-09-28 | 20.71 | $20.35 | 300 |
| 2022-09-27 | 20.77 | $19.99 | 2400 |
| 2022-09-26 | 20.87 | $20.12 | 9200 |
| 2022-09-23 | 20.97 | $20.33 | 241 |
| 2022-09-22 | 21.05 | $20.55 | 1800 |
| 2022-09-21 | 21.12 | $20.77 | 500 |
| 2022-09-20 | 21.18 | $20.81 | 1100 |
| 2022-09-19 | 21.23 | $20.97 | 100 |
| 2022-09-16 | 21.27 | $20.95 | 831 |
| 2022-09-15 | 21.32 | $21.02 | 200 |
| 2022-09-14 | 21.37 | $21.13 | 2100 |
| 2022-09-13 | 21.41 | $21.10 | 2617 |
| 2022-09-12 | 21.46 | $21.48 | 320 |
| 2022-09-09 | 21.48 | $21.41 | 800 |
| 2022-09-08 | 21.51 | $21.23 | 1110 |
| 2022-09-07 | 21.57 | $21.25 | 100 |
| 2022-09-06 | 21.62 | $21.07 | 245 |
| 2022-09-02 | 21.69 | $21.23 | 5400 |
| 2022-09-01 | 21.76 | $21.25 | 1900 |
| 2022-08-31 | 21.82 | $21.38 | 400 |
| 2022-08-30 | 21.88 | $21.47 | 1700 |
| 2022-08-29 | 21.93 | $21.56 | 300 |
| 2022-08-26 | 21.98 | $21.66 | 100 |
| 2022-08-25 | 22.02 | $21.90 | 503 |
| 2022-08-24 | 22.03 | $21.72 | 403 |
| 2022-08-23 | 22.07 | $21.74 | 4400 |
| 2022-08-22 | 22.10 | $21.75 | 939 |
| 2022-08-19 | 22.13 | $21.96 | 101 |
| 2022-08-18 | 22.14 | $22.16 | 1300 |
| 2022-08-17 | 22.13 | $22.15 | 28520 |
| 2022-08-16 | 22.12 | $22.29 | 1800 |
| 2022-08-15 | 22.09 | $22.29 | 100 |
| 2022-08-12 | 22.06 | $22.26 | 500 |
| 2022-08-11 | 22.02 | $22.11 | 5005 |
| 2022-08-10 | 22.00 | $22.20 | 126 |
| 2022-08-09 | 21.96 | $22.01 | 1300 |
| 2022-08-08 | 21.94 | $22.09 | 800 |
| 2022-08-05 | 21.90 | $22.01 | 100 |
| 2022-08-04 | 21.88 | $22.20 | 100 |
| 2022-08-03 | 21.82 | $22.15 | 229 |
| 2022-08-02 | 21.78 | $21.99 | 100 |
| 2022-08-01 | 21.74 | $22.22 | 106 |
| 2022-07-29 | 21.68 | $22.16 | 300 |
| 2022-07-28 | 21.62 | $22.05 | 200 |
| 2022-07-27 | 21.56 | $21.89 | 200 |
| 2022-07-26 | 21.52 | $21.68 | 4511 |
| 2022-07-25 | 21.50 | $21.78 | 1503 |
| 2022-07-22 | 21.47 | $21.78 | 800 |
| 2022-07-21 | 21.44 | $21.73 | 4700 |
| 2022-07-20 | 21.40 | $21.53 | 200 |
| 2022-07-19 | 21.39 | $21.52 | 400 |
| 2022-07-18 | 21.37 | $21.35 | 500 |
| 2022-07-15 | 21.37 | $21.39 | — |
| 2022-07-14 | 21.36 | $21.25 | 4543 |
| 2022-07-13 | 21.37 | $21.36 | 140 |
| 2022-07-12 | 21.36 | $21.34 | 400 |
| 2022-07-11 | 21.35 | $21.35 | 34616 |
| 2022-07-08 | 21.35 | $21.41 | 100 |
| 2022-07-07 | 21.35 | $21.47 | 1000 |
| 2022-07-06 | 21.34 | $21.38 | 2202 |
| 2022-07-05 | 21.34 | $21.47 | 100 |
| 2022-07-01 | 21.34 | $21.51 | 100 |
| 2022-06-30 | 21.34 | $21.37 | 500 |
| 2022-06-29 | 21.36 | $21.37 | 8626 |
| 2022-06-28 | 21.38 | $21.32 | 11220 |
| 2022-06-27 | 21.41 | $21.40 | 236 |
| 2022-06-24 | 21.44 | $21.46 | 100 |
| 2022-06-23 | 21.46 | $21.28 | 21604 |
| 2022-06-22 | 21.51 | $21.22 | 210 |
| 2022-06-21 | 21.56 | $21.12 | — |
| 2022-06-17 | 21.63 | $21.02 | 33609 |
| 2022-06-16 | 21.71 | $21.01 | 616 |
| 2022-06-15 | 21.80 | $21.20 | 800 |
| 2022-06-14 | 21.87 | $20.95 | 12800 |
| 2022-06-13 | 21.97 | $21.07 | 10500 |
| 2022-06-10 | 22.06 | $21.56 | 300 |
| 2022-06-09 | 22.11 | $21.88 | 82300 |
| 2022-06-08 | 22.12 | $22.10 | 9302 |
| 2022-06-07 | 22.12 | $22.21 | 5700 |
| 2022-06-06 | 22.09 | $22.12 | 1300 |
| 2022-06-03 | 22.08 | $22.16 | 301 |
| 2022-06-02 | 22.06 | $22.32 | 300 |
| 2022-06-01 | 22.03 | $22.15 | 2000 |
| 2022-05-31 | 22.01 | $22.26 | 205 |
| 2022-05-27 | 21.98 | $22.39 | 1445 |
| 2022-05-26 | 21.94 | $22.24 | 1914 |
| 2022-05-25 | 21.92 | $22.10 | 1504 |
| 2022-05-24 | 21.91 | $22.03 | 3707 |
| 2022-05-23 | 21.90 | $21.99 | 401 |
| 2022-05-20 | 21.90 | $21.92 | 1300 |
| 2022-05-19 | 21.91 | $21.84 | 34510 |
| 2022-05-18 | 21.94 | $21.75 | 28400 |
| 2022-05-17 | 21.97 | $21.97 | 7400 |
| 2022-05-16 | 21.99 | $21.87 | 623 |
| 2022-05-13 | 22.03 | $21.86 | 2213 |
| 2022-05-12 | 22.06 | $21.69 | 1330 |
| 2022-05-11 | 22.12 | $21.70 | 1710 |
| 2022-05-10 | 22.19 | $21.72 | 1609 |
| 2022-05-09 | 22.26 | $21.66 | 7700 |
| 2022-05-06 | 22.34 | $21.88 | 10800 |
| 2022-05-05 | 22.40 | $22.00 | 4500 |
| 2022-05-04 | 22.46 | $22.43 | 526 |
| 2022-05-03 | 22.48 | $22.19 | 6800 |
| 2022-05-02 | 22.53 | $22.11 | 808 |
| 2022-04-29 | 22.60 | $22.21 | 34800 |
| 2022-04-28 | 22.66 | $22.42 | 27406 |
| 2022-04-27 | 22.71 | $22.28 | 10900 |
| 2022-04-26 | 22.77 | $22.30 | 4600 |
| 2022-04-25 | 22.84 | $22.48 | 9345 |
| 2022-04-22 | 22.90 | $22.43 | 5242 |
| 2022-04-21 | 22.96 | $22.64 | 4700 |
| 2022-04-20 | 23.01 | $22.86 | 10142 |
| 2022-04-19 | 23.04 | $22.71 | 7000 |
| 2022-04-18 | 23.09 | $22.71 | 1500 |
| 2022-04-14 | 23.14 | $22.78 | 9546 |
| 2022-04-13 | 23.19 | $22.95 | 18400 |
| 2022-04-12 | 23.22 | $22.82 | 4729 |
| 2022-04-11 | 23.27 | $22.83 | 7300 |
| 2022-04-08 | 23.31 | $23.02 | 4700 |
| 2022-04-07 | 23.34 | $23.10 | 21502 |
| 2022-04-06 | 23.36 | $23.11 | 9648 |
| 2022-04-05 | 23.38 | $23.24 | 3701 |
| 2022-04-04 | 23.39 | $23.49 | 6300 |
| 2022-04-01 | 23.37 | $23.44 | 4700 |
| 2022-03-31 | 23.36 | $23.43 | 7900 |
| 2022-03-30 | 23.35 | $23.57 | 7910 |
| 2022-03-29 | 23.32 | $23.55 | 6000 |
| 2022-03-28 | 23.30 | $23.35 | 12045 |
| 2022-03-25 | 23.30 | $23.31 | 1634 |
| 2022-03-24 | 23.31 | $23.40 | 9500 |
| 2022-03-23 | 23.31 | $23.35 | 41608 |
| 2022-03-22 | 23.31 | $23.41 | 8220 |
| 2022-03-21 | 23.31 | $23.33 | 5100 |
| 2022-03-18 | 23.32 | $23.53 | 2300 |
| 2022-03-17 | 23.31 | $23.36 | 22937 |
| 2022-03-16 | 23.32 | $23.30 | 600 |
| 2022-03-15 | 23.34 | $23.01 | 700 |
| 2022-03-14 | 23.39 | $22.89 | 6000 |
| 2022-03-11 | 23.45 | $23.05 | 1100 |
| 2022-03-10 | 23.51 | $23.14 | 5500 |
| 2022-03-09 | 23.56 | $23.35 | 5800 |
| 2022-03-08 | 23.60 | $23.09 | 12500 |
| 2022-03-07 | 23.67 | $23.18 | 2641 |
| 2022-03-04 | 23.73 | $23.52 | 2300 |
| 2022-03-03 | 23.76 | $23.58 | 6000 |
| 2022-03-02 | 23.79 | $23.65 | 2922 |
| 2022-03-01 | 23.82 | $23.73 | 7100 |
| 2022-02-28 | 23.84 | $23.79 | 9400 |
| 2022-02-25 | 23.86 | $23.72 | 8021 |
| 2022-02-24 | 23.88 | $23.51 | 9600 |
| 2022-02-23 | 23.93 | $23.51 | 1500 |
| 2022-02-22 | 23.98 | $23.68 | 8000 |
| 2022-02-18 | 24.02 | $23.83 | 10020 |
| 2022-02-17 | 24.04 | $23.84 | 6300 |
| 2022-02-16 | 24.06 | $24.00 | 14204 |
| 2022-02-15 | 24.07 | $23.92 | 10700 |
| 2022-02-14 | 24.10 | $23.80 | 625 |
| 2022-02-11 | 24.13 | $23.95 | 6543 |
| 2022-02-10 | 24.16 | $23.98 | 3749 |
| 2022-02-09 | 24.18 | $24.26 | 4300 |
| 2022-02-08 | 24.19 | $24.10 | 11800 |
| 2022-02-07 | 24.21 | $24.08 | 7734 |
| 2022-02-04 | 24.23 | $24.09 | 9212 |
| 2022-02-03 | 24.26 | $24.19 | 12100 |
| 2022-02-02 | 24.28 | $24.42 | 9009 |
| 2022-02-01 | 24.28 | $24.32 | 10600 |
| 2022-01-31 | 24.29 | $24.25 | 64135 |
| 2022-01-28 | 24.32 | $24.05 | 11800 |
| 2022-01-27 | 24.36 | $23.92 | 1812 |
| 2022-01-26 | 24.43 | $23.99 | 7200 |
| 2022-01-25 | 24.50 | $24.04 | 38520 |
| 2022-01-24 | 24.57 | $24.10 | 19949 |
| 2022-01-21 | 24.63 | $24.22 | 12900 |
| 2022-01-20 | 24.70 | $24.30 | 2732 |
| 2022-01-19 | 24.75 | $24.36 | 5400 |
| 2022-01-18 | 24.81 | $24.36 | 15300 |
| 2022-01-14 | 24.87 | $24.65 | 3600 |
| 2022-01-13 | 24.90 | $24.75 | 35000 |
| 2022-01-12 | 24.92 | $24.83 | 600 |
| 2022-01-11 | 24.94 | $24.75 | 50600 |
| 2022-01-10 | 24.97 | $24.59 | 12300 |
| 2022-01-07 | 25.02 | $24.67 | 14925 |
| 2022-01-06 | 25.06 | $24.71 | 14000 |
| 2022-01-05 | 25.10 | $24.74 | 4000 |
| 2022-01-04 | 25.14 | $24.94 | 20500 |
| 2022-01-03 | 25.17 | $24.95 | 4828 |
| 2021-12-31 | 25.19 | $25.05 | 30824 |
| 2021-12-30 | 25.20 | $25.06 | 5300 |
| 2021-12-29 | 25.21 | $25.30 | 3435 |
| 2021-12-28 | 25.20 | $25.37 | 4500 |
| 2021-12-27 | 25.18 | $25.39 | 32732 |
| 2021-12-23 | 25.15 | $25.28 | 2700 |
| 2021-12-22 | 25.14 | $25.24 | 8238 |
| 2021-12-21 | 25.12 | $25.09 | 6300 |
| 2021-12-20 | 25.12 | $24.98 | 6200 |
| 2021-12-17 | 25.14 | $25.10 | 11200 |
| 2021-12-16 | 25.14 | $25.18 | 9832 |
| 2021-12-15 | 25.14 | $25.20 | 4725 |
| 2021-12-14 | 25.13 | $25.08 | 15201 |
| 2021-12-13 | 25.14 | $25.19 | 10005 |
| 2021-12-10 | 25.13 | $25.22 | 16600 |
| 2021-12-09 | 25.13 | $25.17 | 16810 |
| 2021-12-08 | 25.13 | $25.24 | 10500 |
| 2021-12-07 | 25.12 | $25.28 | 15723 |
| 2021-12-06 | 25.11 | $25.11 | 13900 |
| 2021-12-03 | 25.12 | $25.07 | 5349 |
| 2021-12-02 | 25.13 | $25.05 | 19003 |
| 2021-12-01 | 25.15 | $24.94 | 7337 |
| 2021-11-30 | 25.18 | $24.99 | 11800 |
| 2021-11-29 | 25.20 | $25.07 | 4345 |
| 2021-11-26 | 25.22 | $24.98 | 20646 |
| 2021-11-24 | 25.25 | $25.09 | 9400 |
| 2021-11-23 | 25.27 | $25.06 | 5305 |
| 2021-11-22 | 25.29 | $25.15 | 5423 |
| 2021-11-19 | 25.30 | $25.29 | 19500 |
| 2021-11-18 | 25.30 | $25.27 | 26100 |
| 2021-11-17 | 25.29 | $25.28 | 43000 |
| 2021-11-16 | 25.29 | $25.22 | 28200 |
| 2021-11-15 | 25.29 | $25.23 | 13300 |
| 2021-11-12 | 25.29 | $25.32 | 17400 |
| 2021-11-11 | 25.28 | $25.27 | 10900 |
| 2021-11-10 | 25.27 | $25.27 | 11300 |
| 2021-11-09 | 25.26 | $25.51 | 11803 |
| 2021-11-08 | 25.22 | $25.45 | 21119 |
| 2021-11-05 | 25.18 | $25.50 | 2238 |
| 2021-11-04 | 25.14 | $25.35 | 2626 |
| 2021-11-03 | 25.10 | $25.30 | 22903 |
| 2021-11-02 | 25.07 | $25.26 | 30800 |
| 2021-11-01 | 25.04 | $25.21 | 19500 |
| 2021-10-29 | 25.01 | $25.21 | 21600 |
| 2021-10-28 | 24.98 | $25.24 | 31327 |
| 2021-10-27 | 24.94 | $25.15 | 5918 |
| 2021-10-26 | 24.91 | $25.12 | 14600 |
| 2021-10-25 | 24.88 | $25.05 | 911 |
| 2021-10-22 | 24.86 | $25.03 | 43100 |
| 2021-10-21 | 24.84 | $24.98 | 42900 |
| 2021-10-20 | 24.82 | $25.01 | 33700 |
| 2021-10-19 | 24.81 | $25.01 | 7335 |
| 2021-10-18 | 24.79 | $24.97 | 18000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.24
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.84
Average
22.52
Maximum
25.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 24.24 | $24.29 | 3782 |
| 2025-12-01 | 24.23 | $24.29 | 1151 |
| 2025-11-28 | 24.21 | $24.33 | — |
| 2025-11-26 | 24.19 | $24.33 | 161 |
| 2025-11-25 | 24.16 | $24.25 | 352 |
| 2025-11-24 | 24.14 | $24.15 | 614 |
| 2025-11-21 | 24.14 | $24.09 | 1187 |
| 2025-11-20 | 24.15 | $23.98 | 1647 |
| 2025-11-19 | 24.19 | $24.06 | 67612 |
| 2025-11-18 | 24.21 | $24.12 | — |
| 2025-11-17 | 24.23 | $24.12 | 615 |
| 2025-11-14 | 24.25 | $24.20 | 1693 |
| 2025-11-13 | 24.26 | $24.23 | 2477 |
| 2025-11-12 | 24.26 | $24.35 | 839 |
| 2025-11-11 | 24.24 | $24.32 | 611 |
| 2025-11-10 | 24.22 | $24.23 | 347 |
| 2025-11-07 | 24.21 | $24.13 | — |
| 2025-11-06 | 24.23 | $24.13 | 12191 |
| 2025-11-05 | 24.24 | $24.10 | 954 |
| 2025-11-04 | 24.27 | $24.12 | 106 |
| 2025-11-03 | 24.30 | $24.19 | 100 |
| 2025-10-31 | 24.31 | $24.19 | 300 |
| 2025-10-30 | 24.33 | $24.21 | 800 |
| 2025-10-29 | 24.34 | $24.27 | 1142 |
| 2025-10-28 | 24.34 | $24.40 | 1142 |
| 2025-10-27 | 24.32 | $24.42 | 1343 |
| 2025-10-24 | 24.29 | $24.33 | 800 |
| 2025-10-23 | 24.27 | $24.29 | 1600 |
| 2025-10-22 | 24.25 | $24.29 | 1400 |
| 2025-10-21 | 24.23 | $24.31 | 3743 |
| 2025-10-20 | 24.21 | $24.34 | 1800 |
| 2025-10-17 | 24.17 | $24.21 | 3600 |
| 2025-10-16 | 24.16 | $24.24 | 7800 |
| 2025-10-15 | 24.14 | $24.16 | 700 |
| 2025-10-14 | 24.12 | $24.14 | 5000 |
| 2025-10-13 | 24.12 | $24.08 | 100 |
| 2025-10-10 | 24.12 | $23.98 | 1019 |
| 2025-10-09 | 24.14 | $24.05 | 1132 |
| 2025-10-08 | 24.15 | $24.11 | 614 |
| 2025-10-07 | 24.15 | $24.09 | 4543 |
| 2025-10-06 | 24.16 | $24.10 | 4543 |
| 2025-10-03 | 24.16 | $24.13 | 333 |
| 2025-10-02 | 24.16 | $24.12 | 1309 |
| 2025-10-01 | 24.16 | $24.08 | 1133 |
| 2025-09-30 | 24.16 | $24.00 | 16511 |
| 2025-09-29 | 24.18 | $23.97 | 11200 |
| 2025-09-26 | 24.22 | $24.11 | 2700 |
| 2025-09-25 | 24.22 | $24.07 | 200 |
| 2025-09-24 | 24.24 | $24.13 | 427 |
| 2025-09-23 | 24.24 | $24.20 | 6400 |
| 2025-09-22 | 24.23 | $24.17 | 100 |
| 2025-09-19 | 24.22 | $24.17 | 2327 |
| 2025-09-18 | 24.21 | $24.19 | 2100 |
| 2025-09-17 | 24.20 | $24.21 | 107 |
| 2025-09-16 | 24.17 | $24.25 | 205 |
| 2025-09-15 | 24.13 | $24.22 | 513 |
| 2025-09-12 | 24.09 | $24.17 | 1800 |
| 2025-09-11 | 24.06 | $24.23 | 900 |
| 2025-09-10 | 24.00 | $24.09 | 31434 |
| 2025-09-09 | 23.97 | $24.06 | 328 |
| 2025-09-08 | 23.93 | $24.09 | 900 |
| 2025-09-05 | 23.88 | $23.98 | 1124 |
| 2025-09-04 | 23.85 | $23.90 | 800 |
| 2025-09-03 | 23.82 | $23.80 | 3406 |
| 2025-09-02 | 23.82 | $23.71 | 1100 |
| 2025-08-29 | 23.83 | $23.81 | 139 |
| 2025-08-28 | 23.82 | $23.86 | 4400 |
| 2025-08-27 | 23.80 | $23.80 | 176 |
| 2025-08-26 | 23.78 | $23.79 | 200 |
| 2025-08-25 | 23.77 | $23.79 | 748 |
| 2025-08-22 | 23.75 | $23.85 | 1700 |
| 2025-08-21 | 23.72 | $23.66 | 349 |
| 2025-08-20 | 23.72 | $23.73 | 400 |
| 2025-08-19 | 23.70 | $23.71 | 219 |
| 2025-08-18 | 23.69 | $23.68 | 320 |
| 2025-08-15 | 23.68 | $23.71 | 4000 |
| 2025-08-14 | 23.66 | $23.69 | 3247 |
| 2025-08-13 | 23.65 | $23.78 | 1800 |
| 2025-08-12 | 23.61 | $23.67 | 7200 |
| 2025-08-11 | 23.59 | $23.62 | 6334 |
| 2025-08-08 | 23.57 | $23.62 | 700 |
| 2025-08-07 | 23.55 | $23.60 | 913 |
| 2025-08-06 | 23.53 | $23.61 | 913 |
| 2025-08-05 | 23.51 | $23.58 | 2648 |
| 2025-08-04 | 23.49 | $23.57 | 200 |
| 2025-08-01 | 23.46 | $23.46 | 340 |
| 2025-07-31 | 23.46 | $23.38 | 1541 |
| 2025-07-30 | 23.47 | $23.42 | 11900 |
| 2025-07-29 | 23.48 | $23.52 | 515 |
| 2025-07-28 | 23.46 | $23.44 | 13541 |
| 2025-07-25 | 23.46 | $23.55 | 1900 |
| 2025-07-24 | 23.43 | $23.49 | 220 |
| 2025-07-23 | 23.42 | $23.53 | 1500 |
| 2025-07-22 | 23.39 | $23.47 | 532 |
| 2025-07-21 | 23.37 | $23.39 | 4143 |
| 2025-07-18 | 23.36 | $23.31 | 100 |
| 2025-07-17 | 23.37 | $23.30 | 106 |
| 2025-07-16 | 23.38 | $23.27 | 507 |
| 2025-07-15 | 23.40 | $23.21 | 4845 |
| 2025-07-14 | 23.44 | $23.33 | 1479 |
| 2025-07-11 | 23.46 | $23.32 | 1500 |
| 2025-07-10 | 23.48 | $23.45 | 106 |
| 2025-07-09 | 23.47 | $23.43 | 900 |
| 2025-07-08 | 23.47 | $23.35 | 1400 |
| 2025-07-07 | 23.49 | $23.33 | 244 |
| 2025-07-03 | 23.51 | $23.44 | 800 |
| 2025-07-02 | 23.51 | $23.45 | 319 |
| 2025-07-01 | 23.51 | $23.47 | 319 |
| 2025-06-30 | 23.50 | $23.49 | 19411 |
| 2025-06-27 | 23.49 | $23.37 | 100 |
| 2025-06-26 | 23.50 | $23.62 | 1500 |
| 2025-06-25 | 23.45 | $23.51 | 600 |
| 2025-06-24 | 23.43 | $23.55 | 3529 |
| 2025-06-23 | 23.39 | $23.39 | 1100 |
| 2025-06-20 | 23.37 | $23.32 | 836 |
| 2025-06-18 | 23.37 | $23.34 | 2500 |
| 2025-06-17 | 23.36 | $23.32 | 1600 |
| 2025-06-16 | 23.36 | $23.34 | 8500 |
| 2025-06-13 | 23.35 | $23.33 | 2600 |
| 2025-06-12 | 23.34 | $23.45 | 7019 |
| 2025-06-11 | 23.30 | $23.34 | 100 |
| 2025-06-10 | 23.28 | $23.32 | 1410 |
| 2025-06-09 | 23.25 | $23.27 | 2119 |
| 2025-06-06 | 23.24 | $23.23 | 600 |
| 2025-06-05 | 23.23 | $23.27 | 28800 |
| 2025-06-04 | 23.21 | $23.31 | 26714 |
| 2025-06-03 | 23.17 | $23.21 | 912 |
| 2025-06-02 | 23.15 | $23.19 | 100 |
| 2025-05-30 | 23.14 | $23.19 | 100 |
| 2025-05-29 | 23.11 | $23.17 | 1900 |
| 2025-05-28 | 23.09 | $23.08 | 16700 |
| 2025-05-27 | 23.09 | $23.17 | 1300 |
| 2025-05-23 | 23.06 | $22.99 | 2800 |
| 2025-05-22 | 23.07 | $22.97 | 701 |
| 2025-05-21 | 23.08 | $22.94 | 1418 |
| 2025-05-20 | 23.10 | $23.11 | 119 |
| 2025-05-19 | 23.08 | $23.17 | 1701 |
| 2025-05-16 | 23.05 | $23.14 | 1928 |
| 2025-05-15 | 23.02 | $23.09 | 3947 |
| 2025-05-14 | 23.00 | $22.92 | 1043 |
| 2025-05-13 | 23.01 | $23.02 | 6325 |
| 2025-05-12 | 23.00 | $23.02 | 7200 |
| 2025-05-09 | 22.98 | $22.99 | 6903 |
| 2025-05-08 | 22.97 | $22.95 | 200 |
| 2025-05-07 | 22.97 | $23.03 | 500 |
| 2025-05-06 | 22.95 | $23.01 | 103 |
| 2025-05-05 | 22.92 | $22.98 | 4341 |
| 2025-05-02 | 22.90 | $23.07 | 2200 |
| 2025-05-01 | 22.86 | $23.02 | 35833 |
| 2025-04-30 | 22.82 | $23.09 | 223 |
| 2025-04-29 | 22.76 | $23.10 | 3500 |
| 2025-04-28 | 22.69 | $22.97 | 5500 |
| 2025-04-25 | 22.63 | $22.91 | 16000 |
| 2025-04-24 | 22.58 | $22.87 | 310 |
| 2025-04-23 | 22.53 | $22.68 | 400 |
| 2025-04-22 | 22.51 | $22.62 | 15200 |
| 2025-04-21 | 22.50 | $22.46 | 738 |
| 2025-04-17 | 22.53 | $22.62 | 1603 |
| 2025-04-16 | 22.52 | $22.60 | 12700 |
| 2025-04-15 | 22.52 | $22.61 | 500 |
| 2025-04-14 | 22.52 | $22.56 | 1800 |
| 2025-04-11 | 22.52 | $22.40 | 1900 |
| 2025-04-10 | 22.57 | $22.28 | 1300 |
| 2025-04-09 | 22.65 | $22.53 | 6308 |
| 2025-04-08 | 22.68 | $22.12 | 1710 |
| 2025-04-07 | 22.81 | $22.28 | 10200 |
| 2025-04-04 | 22.93 | $22.56 | 8827 |
| 2025-04-03 | 23.01 | $22.95 | 2235 |
| 2025-04-02 | 23.02 | $23.04 | 5900 |
| 2025-04-01 | 23.01 | $23.02 | 800 |
| 2025-03-31 | 23.00 | $22.99 | 800 |
| 2025-03-28 | 23.00 | $22.91 | 1808 |
| 2025-03-27 | 23.02 | $22.91 | 2132 |
| 2025-03-26 | 23.03 | $22.92 | 1742 |
| 2025-03-25 | 23.05 | $23.01 | 2345 |
| 2025-03-24 | 23.05 | $22.98 | 1100 |
| 2025-03-21 | 23.05 | $23.04 | 4500 |
| 2025-03-20 | 23.05 | $23.07 | 1015 |
| 2025-03-19 | 23.03 | $23.11 | 2003 |
| 2025-03-18 | 23.01 | $23.09 | 3913 |
| 2025-03-17 | 22.98 | $23.04 | 6509 |
| 2025-03-14 | 22.96 | $22.94 | 14217 |
| 2025-03-13 | 22.96 | $22.82 | 1600 |
| 2025-03-12 | 22.99 | $22.84 | 1000 |
| 2025-03-11 | 23.01 | $22.84 | 1200 |
| 2025-03-10 | 23.03 | $22.93 | 2700 |
| 2025-03-07 | 23.04 | $22.99 | 545 |
| 2025-03-06 | 23.04 | $22.95 | 900 |
| 2025-03-05 | 23.04 | $23.04 | 501 |
| 2025-03-04 | 23.03 | $22.98 | 1341 |
| 2025-03-03 | 23.02 | $23.05 | 1200 |
| 2025-02-28 | 23.00 | $23.06 | 447 |
| 2025-02-27 | 22.98 | $22.95 | 526 |
| 2025-02-26 | 22.97 | $23.10 | 2534 |
| 2025-02-25 | 22.92 | $23.03 | 211 |
| 2025-02-24 | 22.89 | $22.92 | 1610 |
| 2025-02-21 | 22.87 | $22.92 | 5416 |
| 2025-02-20 | 22.85 | $22.91 | 500 |
| 2025-02-19 | 22.82 | $22.84 | 400 |
| 2025-02-18 | 22.81 | $22.86 | 100 |
| 2025-02-14 | 22.78 | $22.90 | 535 |
| 2025-02-13 | 22.75 | $22.85 | 1540 |
| 2025-02-12 | 22.72 | $22.68 | 10000 |
| 2025-02-11 | 22.72 | $22.74 | 106 |
| 2025-02-10 | 22.71 | $22.80 | 900 |
| 2025-02-07 | 22.68 | $22.72 | 100 |
| 2025-02-06 | 22.67 | $22.86 | 4200 |
| 2025-02-05 | 22.62 | $22.85 | 530 |
| 2025-02-04 | 22.57 | $22.71 | 1633 |
| 2025-02-03 | 22.54 | $22.62 | 27949 |
| 2025-01-31 | 22.52 | $22.60 | 22700 |
| 2025-01-30 | 22.51 | $22.73 | 2928 |
| 2025-01-29 | 22.47 | $22.62 | 8231 |
| 2025-01-28 | 22.44 | $22.63 | 203 |
| 2025-01-27 | 22.40 | $22.62 | 901 |
| 2025-01-24 | 22.36 | $22.61 | 6000 |
| 2025-01-23 | 22.32 | $22.50 | 10800 |
| 2025-01-22 | 22.30 | $22.54 | 2107 |
| 2025-01-21 | 22.26 | $22.60 | 303 |
| 2025-01-17 | 22.21 | $22.44 | 333 |
| 2025-01-16 | 22.18 | $22.40 | 3814 |
| 2025-01-15 | 22.16 | $22.32 | 830 |
| 2025-01-14 | 22.15 | $22.12 | 1421 |
| 2025-01-13 | 22.19 | $22.08 | 4624 |
| 2025-01-10 | 22.24 | $22.06 | 1500 |
| 2025-01-08 | 22.30 | $22.26 | 8000 |
| 2025-01-07 | 22.34 | $22.25 | 19514 |
| 2025-01-06 | 22.38 | $22.33 | 2103 |
| 2025-01-03 | 22.41 | $22.32 | 1200 |
| 2025-01-02 | 22.45 | $22.30 | 100 |
| 2024-12-31 | 22.51 | $22.29 | 17600 |
| 2024-12-30 | 22.58 | $22.33 | 15200 |
| 2024-12-27 | 22.64 | $22.55 | — |
| 2024-12-26 | 22.68 | $22.63 | 112 |
| 2024-12-24 | 22.70 | $22.60 | 500 |
| 2024-12-23 | 22.74 | $22.55 | 232 |
| 2024-12-20 | 22.79 | $22.58 | 2917 |
| 2024-12-19 | 22.85 | $22.52 | 2936 |
| 2024-12-18 | 22.92 | $22.59 | 100 |
| 2024-12-17 | 23.00 | $22.86 | 100 |
| 2024-12-16 | 23.02 | $22.89 | 100 |
| 2024-12-13 | 23.05 | $22.89 | 141 |
| 2024-12-12 | 23.08 | $22.95 | 513 |
| 2024-12-11 | 23.11 | $23.10 | 13810 |
| 2024-12-10 | 23.10 | $23.08 | 2121 |
| 2024-12-09 | 23.10 | $23.17 | 1000 |
| 2024-12-06 | 23.08 | $23.23 | 1707 |
| 2024-12-05 | 23.04 | $23.21 | 200 |
| 2024-12-04 | 23.00 | $23.19 | 2600 |
| 2024-12-03 | 22.96 | $23.12 | 206 |
| 2024-12-02 | 22.93 | $23.16 | 845 |
| 2024-11-29 | 22.88 | $23.15 | 3133 |
| 2024-11-27 | 22.83 | $23.02 | 100 |
| 2024-11-26 | 22.80 | $22.97 | 7514 |
| 2024-11-25 | 22.77 | $23.03 | 3414 |
| 2024-11-22 | 22.73 | $22.82 | 200 |
| 2024-11-21 | 22.73 | $22.78 | 501 |
| 2024-11-20 | 22.73 | $22.75 | 14800 |
| 2024-11-19 | 22.74 | $22.78 | 11600 |
| 2024-11-18 | 22.75 | $22.76 | 143 |
| 2024-11-15 | 22.77 | $22.71 | 248 |
| 2024-11-14 | 22.80 | $22.76 | 300 |
| 2024-11-13 | 22.82 | $22.78 | 100 |
| 2024-11-12 | 22.84 | $22.79 | 100 |
| 2024-11-11 | 22.87 | $22.97 | 200 |
| 2024-11-08 | 22.87 | $23.00 | 21313 |
| 2024-11-07 | 22.85 | $22.99 | 1100 |
| 2024-11-06 | 22.84 | $22.84 | 100 |
| 2024-11-05 | 22.86 | $22.94 | 901 |
| 2024-11-04 | 22.86 | $22.87 | 3819 |
| 2024-11-01 | 22.88 | $22.75 | 800 |
| 2024-10-31 | 22.92 | $22.80 | 8202 |
| 2024-10-30 | 22.97 | $22.94 | 3000 |
| 2024-10-29 | 22.99 | $22.92 | 1605 |
| 2024-10-28 | 23.02 | $22.94 | 4613 |
| 2024-10-25 | 23.05 | $22.93 | 500 |
| 2024-10-24 | 23.09 | $23.00 | 900 |
| 2024-10-23 | 23.13 | $22.96 | 12236 |
| 2024-10-22 | 23.17 | $23.04 | 118 |
| 2024-10-21 | 23.21 | $23.06 | 200 |
| 2024-10-18 | 23.25 | $23.27 | 7541 |
| 2024-10-17 | 23.26 | $23.19 | 9237 |
| 2024-10-16 | 23.28 | $23.28 | 622 |
| 2024-10-15 | 23.29 | $23.25 | 1300 |
| 2024-10-14 | 23.30 | $23.22 | 112 |
| 2024-10-11 | 23.32 | $23.21 | 300 |
| 2024-10-10 | 23.35 | $23.16 | 1100 |
| 2024-10-09 | 23.40 | $23.19 | 400 |
| 2024-10-08 | 23.45 | $23.22 | 7400 |
| 2024-10-07 | 23.49 | $23.18 | 533 |
| 2024-10-04 | 23.56 | $23.29 | 14429 |
| 2024-10-03 | 23.60 | $23.35 | 105 |
| 2024-10-02 | 23.65 | $23.47 | 100 |
| 2024-10-01 | 23.68 | $23.52 | 1100 |
| 2024-09-30 | 23.69 | $23.48 | 31800 |
| 2024-09-27 | 23.72 | $23.56 | 638 |
| 2024-09-26 | 23.74 | $23.73 | 200 |
| 2024-09-25 | 23.72 | $23.63 | 501 |
| 2024-09-24 | 23.72 | $23.73 | 1420 |
| 2024-09-23 | 23.70 | $23.67 | 4935 |
| 2024-09-20 | 23.68 | $23.64 | 540 |
| 2024-09-19 | 23.67 | $23.69 | 734 |
| 2024-09-18 | 23.64 | $23.56 | 2034 |
| 2024-09-17 | 23.64 | $23.63 | 3539 |
| 2024-09-16 | 23.62 | $23.72 | 10249 |
| 2024-09-13 | 23.58 | $23.62 | 300 |
| 2024-09-12 | 23.55 | $23.56 | 6500 |
| 2024-09-11 | 23.52 | $23.53 | 209 |
| 2024-09-10 | 23.50 | $23.51 | 500 |
| 2024-09-09 | 23.48 | $23.46 | 1016 |
| 2024-09-06 | 23.46 | $23.35 | 18719 |
| 2024-09-05 | 23.46 | $23.44 | 1612 |
| 2024-09-04 | 23.45 | $23.43 | 1004 |
| 2024-09-03 | 23.43 | $23.36 | 604 |
| 2024-08-30 | 23.42 | $23.38 | 8526 |
| 2024-08-29 | 23.41 | $23.38 | 17900 |
| 2024-08-28 | 23.39 | $23.39 | 220 |
| 2024-08-27 | 23.36 | $23.41 | 100 |
| 2024-08-26 | 23.33 | $23.40 | 100 |
| 2024-08-23 | 23.29 | $23.44 | 10100 |
| 2024-08-22 | 23.24 | $23.26 | 1200 |
| 2024-08-21 | 23.21 | $23.39 | 3000 |
| 2024-08-20 | 23.15 | $23.31 | 206 |
| 2024-08-19 | 23.10 | $23.29 | 1704 |
| 2024-08-16 | 23.04 | $23.20 | 1402 |
| 2024-08-15 | 22.99 | $23.11 | 9900 |
| 2024-08-14 | 22.96 | $23.12 | 100 |
| 2024-08-13 | 22.91 | $23.05 | 22336 |
| 2024-08-12 | 22.87 | $22.90 | 405 |
| 2024-08-09 | 22.86 | $22.88 | 100 |
| 2024-08-08 | 22.84 | $22.78 | 8100 |
| 2024-08-07 | 22.85 | $22.71 | 1100 |
| 2024-08-06 | 22.87 | $22.80 | 300 |
| 2024-08-05 | 22.88 | $22.87 | 1200 |
| 2024-08-02 | 22.87 | $23.02 | 500 |
| 2024-08-01 | 22.82 | $22.91 | 1000 |
| 2024-07-31 | 22.79 | $22.95 | 6100 |
| 2024-07-30 | 22.75 | $22.78 | 3022 |
| 2024-07-29 | 22.74 | $22.74 | 800 |
| 2024-07-26 | 22.74 | $22.73 | 700 |
| 2024-07-25 | 22.73 | $22.60 | 1947 |
| 2024-07-24 | 22.75 | $22.56 | 1615 |
| 2024-07-23 | 22.78 | $22.71 | 1000 |
| 2024-07-22 | 22.79 | $22.72 | 10600 |
| 2024-07-19 | 22.79 | $22.69 | 2300 |
| 2024-07-18 | 22.80 | $22.78 | 200 |
| 2024-07-17 | 22.79 | $22.91 | 600 |
| 2024-07-16 | 22.76 | $22.92 | 30100 |
| 2024-07-15 | 22.71 | $22.79 | 5505 |
| 2024-07-12 | 22.68 | $22.87 | 300 |
| 2024-07-11 | 22.64 | $22.78 | 2506 |
| 2024-07-10 | 22.60 | $22.66 | 500 |
| 2024-07-09 | 22.58 | $22.58 | 900 |
| 2024-07-08 | 22.58 | $22.62 | — |
| 2024-07-05 | 22.56 | $22.63 | 3100 |
| 2024-07-03 | 22.54 | $22.53 | 100 |
| 2024-07-02 | 22.54 | $22.38 | 1244 |
| 2024-07-01 | 22.57 | $22.31 | 122 |
| 2024-06-28 | 22.63 | $22.42 | 8200 |
| 2024-06-27 | 22.66 | $22.48 | 207 |
| 2024-06-26 | 22.69 | $22.59 | 101 |
| 2024-06-25 | 22.70 | $22.71 | 1521 |
| 2024-06-24 | 22.68 | $22.68 | 700 |
| 2024-06-21 | 22.66 | $22.65 | 30500 |
| 2024-06-20 | 22.65 | $22.68 | 203 |
| 2024-06-18 | 22.64 | $22.72 | 538 |
| 2024-06-17 | 22.60 | $22.62 | 2602 |
| 2024-06-14 | 22.59 | $22.65 | 147 |
| 2024-06-13 | 22.56 | $22.65 | 200 |
| 2024-06-12 | 22.53 | $22.58 | 226 |
| 2024-06-11 | 22.51 | $22.46 | 2714 |
| 2024-06-10 | 22.51 | $22.42 | 400 |
| 2024-06-07 | 22.52 | $22.46 | 14400 |
| 2024-06-06 | 22.52 | $22.65 | 100 |
| 2024-06-05 | 22.48 | $22.64 | 2625 |
| 2024-06-04 | 22.44 | $22.54 | 438 |
| 2024-06-03 | 22.41 | $22.50 | 11714 |
| 2024-05-31 | 22.38 | $22.37 | 4200 |
| 2024-05-30 | 22.38 | $22.26 | 28200 |
| 2024-05-29 | 22.40 | $22.17 | 310 |
| 2024-05-28 | 22.44 | $22.32 | 10731 |
| 2024-05-24 | 22.45 | $22.42 | 500 |
| 2024-05-23 | 22.45 | $22.36 | 100 |
| 2024-05-22 | 22.45 | $22.46 | 1700 |
| 2024-05-21 | 22.43 | $22.52 | 3900 |
| 2024-05-20 | 22.40 | $22.49 | 100 |
| 2024-05-17 | 22.37 | $22.52 | 100 |
| 2024-05-16 | 22.33 | $22.53 | 200 |
| 2024-05-15 | 22.28 | $22.54 | 6106 |
| 2024-05-14 | 22.21 | $22.39 | 5200 |
| 2024-05-13 | 22.17 | $22.32 | 306 |
| 2024-05-10 | 22.14 | $22.30 | 100 |
| 2024-05-09 | 22.10 | $22.33 | 4023 |
| 2024-05-08 | 22.05 | $22.22 | 3500 |
| 2024-05-07 | 22.02 | $22.29 | 3404 |
| 2024-05-06 | 21.97 | $22.23 | 600 |
| 2024-05-03 | 21.92 | $22.18 | 2400 |
| 2024-05-02 | 21.87 | $22.03 | 18625 |
| 2024-05-01 | 21.86 | $21.90 | 1200 |
| 2024-04-30 | 21.86 | $21.86 | 2417 |
| 2024-04-29 | 21.88 | $22.02 | 1206 |
| 2024-04-26 | 21.86 | $21.92 | 2800 |
| 2024-04-25 | 21.87 | $21.84 | 1048 |
| 2024-04-24 | 21.90 | $21.92 | 1511 |
| 2024-04-23 | 21.91 | $21.98 | 2318 |
| 2024-04-22 | 21.91 | $21.90 | 3006 |
| 2024-04-19 | 21.93 | $21.82 | 13138 |
| 2024-04-18 | 21.97 | $21.80 | 10400 |
| 2024-04-17 | 22.03 | $21.84 | 1515 |
| 2024-04-16 | 22.08 | $21.78 | 1307 |
| 2024-04-15 | 22.16 | $21.86 | 1200 |
| 2024-04-12 | 22.23 | $22.00 | 400 |
| 2024-04-11 | 22.29 | $22.08 | 3039 |
| 2024-04-10 | 22.34 | $22.07 | 4412 |
| 2024-04-09 | 22.40 | $22.35 | 1600 |
| 2024-04-08 | 22.41 | $22.29 | 100 |
| 2024-04-05 | 22.43 | $22.30 | 100 |
| 2024-04-04 | 22.45 | $22.33 | 1700 |
| 2024-04-03 | 22.48 | $22.35 | 12102 |
| 2024-04-02 | 22.50 | $22.33 | 100 |
| 2024-04-01 | 22.52 | $22.39 | 4719 |
| 2024-03-28 | 22.54 | $22.56 | 13400 |
| 2024-03-27 | 22.53 | $22.55 | 28200 |
| 2024-03-26 | 22.51 | $22.43 | 2629 |
| 2024-03-25 | 22.52 | $22.51 | 114 |
| 2024-03-22 | 22.51 | $22.56 | 200 |
| 2024-03-21 | 22.49 | $22.52 | 6835 |
| 2024-03-20 | 22.48 | $22.50 | 4545 |
| 2024-03-19 | 22.46 | $22.40 | 3900 |
| 2024-03-18 | 22.47 | $22.34 | 3229 |
| 2024-03-15 | 22.48 | $22.34 | 500 |
| 2024-03-14 | 22.50 | $22.36 | 30616 |
| 2024-03-13 | 22.51 | $22.52 | 17900 |
| 2024-03-12 | 22.50 | $22.55 | 100 |
| 2024-03-11 | 22.47 | $22.55 | 5105 |
| 2024-03-08 | 22.44 | $22.58 | 604 |
| 2024-03-07 | 22.40 | $22.60 | 802 |
| 2024-03-06 | 22.34 | $22.51 | 2000 |
| 2024-03-05 | 22.30 | $22.40 | 11600 |
| 2024-03-04 | 22.27 | $22.36 | 18000 |
| 2024-03-01 | 22.24 | $22.41 | 700 |
| 2024-02-29 | 22.20 | $22.26 | 19400 |
| 2024-02-28 | 22.19 | $22.21 | 1500 |
| 2024-02-27 | 22.18 | $22.20 | 100 |
| 2024-02-26 | 22.17 | $22.22 | 317 |
| 2024-02-23 | 22.16 | $22.26 | 900 |
| 2024-02-22 | 22.13 | $22.18 | 15100 |
| 2024-02-21 | 22.12 | $22.09 | 1100 |
| 2024-02-20 | 22.13 | $22.11 | 523 |
| 2024-02-16 | 22.13 | $22.10 | 307 |
| 2024-02-15 | 22.14 | $22.15 | 200 |
| 2024-02-14 | 22.13 | $22.04 | 700 |
| 2024-02-13 | 22.15 | $21.92 | 200 |
| 2024-02-12 | 22.19 | $22.18 | 400 |
| 2024-02-09 | 22.19 | $22.14 | 426 |
| 2024-02-08 | 22.20 | $22.13 | 1000 |
| 2024-02-07 | 22.21 | $22.20 | 9700 |
| 2024-02-06 | 22.20 | $22.19 | 305 |
| 2024-02-05 | 22.20 | $22.07 | 334 |
| 2024-02-02 | 22.22 | $22.26 | 15400 |
| 2024-02-01 | 22.20 | $22.41 | 5500 |
| 2024-01-31 | 22.15 | $22.23 | 4200 |
| 2024-01-30 | 22.12 | $22.20 | 1342 |
| 2024-01-29 | 22.10 | $22.19 | 400 |
| 2024-01-26 | 22.08 | $22.06 | 9940 |
| 2024-01-25 | 22.08 | $22.07 | 3800 |
| 2024-01-24 | 22.09 | $21.98 | 408 |
| 2024-01-23 | 22.10 | $22.00 | 100 |
| 2024-01-22 | 22.12 | $22.03 | 919 |
| 2024-01-19 | 22.14 | $21.97 | 900 |
| 2024-01-18 | 22.16 | $21.92 | — |
| 2024-01-17 | 22.21 | $21.92 | 318 |
| 2024-01-16 | 22.26 | $22.01 | 2514 |
| 2024-01-12 | 22.30 | $22.23 | 1300 |
| 2024-01-11 | 22.29 | $22.18 | 5106 |
| 2024-01-10 | 22.30 | $22.12 | 401 |
| 2024-01-09 | 22.32 | $22.12 | 1100 |
| 2024-01-08 | 22.34 | $22.19 | 1500 |
| 2024-01-05 | 22.35 | $22.07 | 8535 |
| 2024-01-04 | 22.38 | $22.12 | 1900 |
| 2024-01-03 | 22.41 | $22.21 | 100 |
| 2024-01-02 | 22.42 | $22.23 | 2900 |
| 2023-12-29 | 22.43 | $22.32 | 100 |
| 2023-12-28 | 22.42 | $22.37 | 800 |
| 2023-12-27 | 22.39 | $22.40 | 100 |
| 2023-12-26 | 22.35 | $22.27 | 16600 |
| 2023-12-22 | 22.33 | $22.23 | 704 |
| 2023-12-21 | 22.32 | $22.22 | 6100 |
| 2023-12-20 | 22.30 | $22.18 | 1100 |
| 2023-12-19 | 22.28 | $22.42 | 1300 |
| 2023-12-18 | 22.21 | $22.33 | 13929 |
| 2023-12-15 | 22.15 | $22.34 | 1103 |
| 2023-12-14 | 22.07 | $22.39 | 549 |
| 2023-12-13 | 21.97 | $22.17 | 3219 |
| 2023-12-12 | 21.89 | $21.88 | 930 |
| 2023-12-11 | 21.87 | $21.85 | 1905 |
| 2023-12-08 | 21.84 | $21.83 | 26904 |
| 2023-12-07 | 21.81 | $21.90 | 2200 |
| 2023-12-06 | 21.76 | $21.87 | 4200 |
| 2023-12-05 | 21.71 | $21.81 | 200 |
| 2023-12-04 | 21.66 | $21.73 | 101 |
| 2023-12-01 | 21.62 | $21.80 | 3300 |
| 2023-11-30 | 21.55 | $21.58 | 7502 |
| 2023-11-29 | 21.52 | $21.64 | 100 |
| 2023-11-28 | 21.47 | $21.57 | 10100 |
| 2023-11-27 | 21.42 | $21.52 | 8700 |
| 2023-11-24 | 21.38 | $21.44 | 100 |
| 2023-11-22 | 21.35 | $21.46 | 403 |
| 2023-11-21 | 21.31 | $21.56 | 400 |
| 2023-11-20 | 21.23 | $21.47 | 10200 |
| 2023-11-17 | 21.17 | $21.40 | 5700 |
| 2023-11-16 | 21.11 | $21.33 | 1539 |
| 2023-11-15 | 21.05 | $21.27 | 108 |
| 2023-11-14 | 20.99 | $21.35 | 5700 |
| 2023-11-13 | 20.91 | $21.03 | 40 |
| 2023-11-10 | 20.88 | $21.03 | 100 |
| 2023-11-09 | 20.85 | $20.95 | 4800 |
| 2023-11-08 | 20.83 | $21.11 | 100 |
| 2023-11-07 | 20.78 | $21.06 | 1200 |
| 2023-11-06 | 20.72 | $21.00 | 500 |
| 2023-11-03 | 20.67 | $21.10 | 430 |
| 2023-11-02 | 20.59 | $20.93 | 11739 |
| 2023-11-01 | 20.53 | $20.74 | 422 |
| 2023-10-31 | 20.51 | $20.58 | — |
| 2023-10-30 | 20.52 | $20.56 | 100 |
| 2023-10-27 | 20.53 | $20.52 | 122 |
| 2023-10-26 | 20.56 | $20.56 | 335 |
| 2023-10-25 | 20.58 | $20.52 | 702 |
| 2023-10-24 | 20.62 | $20.66 | 2101 |
| 2023-10-23 | 20.63 | $20.59 | 100 |
| 2023-10-20 | 20.66 | $20.58 | 1300 |
| 2023-10-19 | 20.70 | $20.58 | 103 |
| 2023-10-18 | 20.75 | $20.68 | 2904 |
| 2023-10-17 | 20.79 | $20.81 | 100 |
| 2023-10-16 | 20.80 | $20.90 | 101 |
| 2023-10-13 | 20.80 | $20.89 | 16800 |
| 2023-10-12 | 20.80 | $20.86 | 240 |
| 2023-10-11 | 20.81 | $21.01 | 616 |
| 2023-10-10 | 20.79 | $20.94 | 2305 |
| 2023-10-09 | 20.78 | $20.85 | 1100 |
| 2023-10-06 | 20.79 | $20.77 | 8503 |
| 2023-10-05 | 20.83 | $20.76 | 1 |
| 2023-10-04 | 20.87 | $20.72 | 1500 |
| 2023-10-03 | 20.92 | $20.64 | 5043 |
| 2023-10-02 | 21.01 | $20.82 | 7800 |
| 2023-09-29 | 21.07 | $20.93 | 1017 |
| 2023-09-28 | 21.12 | $20.95 | 3000 |
| 2023-09-27 | 21.17 | $20.91 | 24517 |
| 2023-09-26 | 21.24 | $21.05 | 11507 |
| 2023-09-25 | 21.29 | $21.15 | 4802 |
| 2023-09-22 | 21.33 | $21.23 | 2707 |
| 2023-09-21 | 21.36 | $21.19 | 100 |
| 2023-09-20 | 21.41 | $21.37 | 2402 |
| 2023-09-19 | 21.42 | $21.40 | 100 |
| 2023-09-18 | 21.43 | $21.45 | 100 |
| 2023-09-15 | 21.44 | $21.45 | 100 |
| 2023-09-14 | 21.44 | $21.51 | 100 |
| 2023-09-13 | 21.43 | $21.46 | 2141 |
| 2023-09-12 | 21.43 | $21.46 | 109 |
| 2023-09-11 | 21.43 | $21.46 | 110 |
| 2023-09-08 | 21.43 | $21.43 | 100 |
| 2023-09-07 | 21.44 | $21.43 | 431 |
| 2023-09-06 | 21.45 | $21.41 | 100 |
| 2023-09-05 | 21.47 | $21.46 | 4803 |
| 2023-09-01 | 21.48 | $21.58 | 100 |
| 2023-08-31 | 21.46 | $21.62 | 2802 |
| 2023-08-30 | 21.44 | $21.61 | 1100 |
| 2023-08-29 | 21.41 | $21.62 | 202 |
| 2023-08-28 | 21.38 | $21.46 | 100 |
| 2023-08-25 | 21.38 | $21.38 | 3503 |
| 2023-08-24 | 21.39 | $21.39 | 200 |
| 2023-08-23 | 21.41 | $21.48 | 3135 |
| 2023-08-22 | 21.41 | $21.31 | 2100 |
| 2023-08-21 | 21.44 | $21.32 | 5100 |
| 2023-08-18 | 21.48 | $21.35 | 29200 |
| 2023-08-17 | 21.53 | $21.34 | 100 |
| 2023-08-16 | 21.58 | $21.40 | 25300 |
| 2023-08-15 | 21.62 | $21.46 | 500 |
| 2023-08-14 | 21.67 | $21.56 | 345 |
| 2023-08-11 | 21.69 | $21.58 | 3101 |
| 2023-08-10 | 21.72 | $21.64 | 800 |
| 2023-08-09 | 21.74 | $21.70 | 441 |
| 2023-08-08 | 21.76 | $21.71 | 200 |
| 2023-08-07 | 21.77 | $21.73 | 13328 |
| 2023-08-04 | 21.78 | $21.67 | 1608 |
| 2023-08-03 | 21.80 | $21.58 | 621 |
| 2023-08-02 | 21.85 | $21.67 | 10038 |
| 2023-08-01 | 21.89 | $21.80 | 100 |
| 2023-07-31 | 21.90 | $21.91 | 1500 |
| 2023-07-28 | 21.89 | $21.90 | 500 |
| 2023-07-27 | 21.89 | $21.80 | 100 |
| 2023-07-26 | 21.90 | $21.94 | 800 |
| 2023-07-25 | 21.88 | $21.91 | 100 |
| 2023-07-24 | 21.87 | $21.91 | — |
| 2023-07-21 | 21.86 | $21.92 | 1104 |
| 2023-07-20 | 21.84 | $21.91 | 1536 |
| 2023-07-19 | 21.82 | $22.00 | 1238 |
| 2023-07-18 | 21.78 | $21.93 | 2200 |
| 2023-07-17 | 21.75 | $21.88 | — |
| 2023-07-14 | 21.73 | $21.86 | 509 |
| 2023-07-13 | 21.70 | $21.94 | 2007 |
| 2023-07-12 | 21.65 | $21.79 | 800 |
| 2023-07-11 | 21.63 | $21.62 | 500 |
| 2023-07-10 | 21.64 | $21.55 | 625 |
| 2023-07-07 | 21.66 | $21.48 | 1800 |
| 2023-07-06 | 21.71 | $21.47 | 700 |
| 2023-07-05 | 21.76 | $21.63 | 100 |
| 2023-07-03 | 21.79 | $21.73 | 7718 |
| 2023-06-30 | 21.80 | $21.74 | 539 |
| 2023-06-29 | 21.81 | $21.63 | 6000 |
| 2023-06-28 | 21.85 | $21.73 | 1000 |
| 2023-06-27 | 21.87 | $21.84 | 200 |
| 2023-06-26 | 21.87 | $21.83 | 500 |
| 2023-06-23 | 21.88 | $21.81 | 2500 |
| 2023-06-22 | 21.89 | $21.84 | 232 |
| 2023-06-21 | 21.89 | $21.94 | 2000 |
| 2023-06-20 | 21.87 | $21.90 | 6930 |
| 2023-06-16 | 21.86 | $21.97 | 3800 |
| 2023-06-15 | 21.83 | $22.02 | 2200 |
| 2023-06-14 | 21.79 | $21.87 | 3600 |
| 2023-06-13 | 21.77 | $21.83 | 5300 |
| 2023-06-12 | 21.75 | $21.84 | — |
| 2023-06-09 | 21.73 | $21.79 | 1100 |
| 2023-06-08 | 21.72 | $21.80 | 300 |
| 2023-06-07 | 21.70 | $21.69 | 1000 |
| 2023-06-06 | 21.71 | $21.79 | 100 |
| 2023-06-05 | 21.69 | $21.74 | 200 |
| 2023-06-02 | 21.69 | $21.81 | 313 |
| 2023-06-01 | 21.66 | $21.74 | 1220 |
| 2023-05-31 | 21.65 | $21.63 | 303 |
| 2023-05-30 | 21.66 | $21.62 | 1243 |
| 2023-05-26 | 21.67 | $21.60 | 5903 |
| 2023-05-25 | 21.70 | $21.49 | 5300 |
| 2023-05-24 | 21.74 | $21.54 | 27900 |
| 2023-05-23 | 21.79 | $21.67 | 700 |
| 2023-05-22 | 21.81 | $21.71 | 720 |
| 2023-05-19 | 21.83 | $21.72 | 300 |
| 2023-05-18 | 21.85 | $21.75 | 422 |
| 2023-05-17 | 21.86 | $21.79 | 307 |
| 2023-05-16 | 21.87 | $21.76 | 100 |
| 2023-05-15 | 21.89 | $21.84 | 143 |
| 2023-05-12 | 21.90 | $21.83 | 4400 |
| 2023-05-11 | 21.90 | $21.91 | 10300 |
| 2023-05-10 | 21.89 | $21.88 | 232 |
| 2023-05-09 | 21.89 | $21.81 | 100 |
| 2023-05-08 | 21.89 | $21.86 | 923 |
| 2023-05-05 | 21.89 | $21.92 | 3702 |
| 2023-05-04 | 21.87 | $21.86 | 4742 |
| 2023-05-03 | 21.87 | $21.88 | 3604 |
| 2023-05-02 | 21.85 | $21.83 | 100 |
| 2023-05-01 | 21.85 | $21.77 | 242 |
| 2023-04-28 | 21.85 | $21.91 | 10647 |
| 2023-04-27 | 21.83 | $21.79 | 601 |
| 2023-04-26 | 21.83 | $21.76 | 2136 |
| 2023-04-25 | 21.84 | $21.79 | 1300 |
| 2023-04-24 | 21.83 | $21.79 | 2302 |
| 2023-04-21 | 21.83 | $21.77 | 3800 |
| 2023-04-20 | 21.83 | $21.76 | 3946 |
| 2023-04-19 | 21.83 | $21.72 | 2400 |
| 2023-04-18 | 21.84 | $21.78 | 3800 |
| 2023-04-17 | 21.84 | $21.73 | 3800 |
| 2023-04-14 | 21.85 | $21.82 | 3833 |
| 2023-04-13 | 21.84 | $21.90 | 3643 |
| 2023-04-12 | 21.81 | $21.83 | 3800 |
| 2023-04-11 | 21.78 | $21.80 | 100 |
| 2023-04-10 | 21.76 | $21.76 | 605 |
| 2023-04-06 | 21.75 | $21.87 | 716 |
| 2023-04-05 | 21.71 | $21.85 | 100 |
| 2023-04-04 | 21.66 | $21.84 | 17649 |
| 2023-04-03 | 21.61 | $21.82 | 5936 |
| 2023-03-31 | 21.56 | $21.78 | 9944 |
| 2023-03-30 | 21.50 | $21.59 | 1800 |
| 2023-03-29 | 21.47 | $21.50 | 100 |
| 2023-03-28 | 21.46 | $21.49 | 600 |
| 2023-03-27 | 21.45 | $21.50 | 800 |
| 2023-03-24 | 21.44 | $21.59 | 5104 |
| 2023-03-23 | 21.40 | $21.58 | 3200 |
| 2023-03-22 | 21.36 | $21.52 | 1932 |
| 2023-03-21 | 21.32 | $21.45 | 1737 |
| 2023-03-20 | 21.30 | $21.45 | 100 |
| 2023-03-17 | 21.27 | $21.43 | 10710 |
| 2023-03-16 | 21.24 | $21.37 | — |
| 2023-03-15 | 21.22 | $21.33 | 700 |
| 2023-03-14 | 21.20 | $21.31 | 2646 |
| 2023-03-13 | 21.18 | $21.34 | 86 |
| 2023-03-10 | 21.16 | $21.22 | 2500 |
| 2023-03-09 | 21.16 | $21.12 | 100 |
| 2023-03-08 | 21.18 | $21.16 | — |
| 2023-03-07 | 21.20 | $21.14 | 115 |
| 2023-03-06 | 21.22 | $21.27 | 100 |
| 2023-03-03 | 21.22 | $21.30 | 2900 |
| 2023-03-02 | 21.22 | $21.11 | — |
| 2023-03-01 | 21.25 | $21.11 | 1401 |
| 2023-02-28 | 21.30 | $21.16 | 200 |
| 2023-02-27 | 21.33 | $21.18 | 300 |
| 2023-02-24 | 21.37 | $21.11 | 2102 |
| 2023-02-23 | 21.44 | $21.29 | 5000 |
| 2023-02-22 | 21.47 | $21.20 | 1232 |
| 2023-02-21 | 21.53 | $21.21 | 100 |
| 2023-02-17 | 21.60 | $21.43 | 600 |
| 2023-02-16 | 21.63 | $21.41 | 4535 |
| 2023-02-15 | 21.67 | $21.51 | 17526 |
| 2023-02-14 | 21.69 | $21.56 | 1031 |
| 2023-02-13 | 21.71 | $21.59 | 700 |
| 2023-02-10 | 21.72 | $21.49 | 800 |
| 2023-02-09 | 21.75 | $21.55 | 301 |
| 2023-02-08 | 21.78 | $21.62 | 3900 |
| 2023-02-07 | 21.80 | $21.67 | 1600 |
| 2023-02-06 | 21.80 | $21.61 | 500 |
| 2023-02-03 | 21.82 | $21.74 | 80314 |
| 2023-02-02 | 21.81 | $21.95 | 3031 |
| 2023-02-01 | 21.76 | $21.91 | 3103 |
| 2023-01-31 | 21.71 | $21.73 | — |
| 2023-01-30 | 21.68 | $21.61 | 10936 |
| 2023-01-27 | 21.67 | $21.74 | 117 |
| 2023-01-26 | 21.64 | $21.75 | 500 |
| 2023-01-25 | 21.59 | $21.72 | — |
| 2023-01-24 | 21.55 | $21.68 | 2402 |
| 2023-01-23 | 21.50 | $21.62 | 2000 |
| 2023-01-20 | 21.46 | $21.58 | 120 |
| 2023-01-19 | 21.42 | $21.53 | 227 |
| 2023-01-18 | 21.38 | $21.59 | 1802 |
| 2023-01-17 | 21.33 | $21.54 | 12145 |
| 2023-01-13 | 21.27 | $21.56 | 10402 |
| 2023-01-12 | 21.20 | $21.57 | 1800 |
| 2023-01-11 | 21.12 | $21.38 | 1230 |
| 2023-01-10 | 21.06 | $21.24 | 5800 |
| 2023-01-09 | 21.02 | $21.26 | 34400 |
| 2023-01-06 | 20.98 | $21.20 | 100 |
| 2023-01-05 | 20.94 | $20.87 | 227 |
| 2023-01-04 | 20.96 | $20.94 | 1400 |
| 2023-01-03 | 20.97 | $20.79 | 3528 |
| 2022-12-30 | 21.02 | $20.71 | 749 |
| 2022-12-29 | 21.09 | $20.81 | 10800 |
| 2022-12-28 | 21.15 | $20.62 | 77808 |
| 2022-12-27 | 21.26 | $20.74 | 100 |
| 2022-12-23 | 21.36 | $21.11 | — |
| 2022-12-22 | 21.41 | $21.13 | 100 |
| 2022-12-21 | 21.45 | $21.23 | 4101 |
| 2022-12-20 | 21.48 | $21.11 | 100 |
| 2022-12-19 | 21.53 | $21.17 | 5436 |
| 2022-12-16 | 21.58 | $21.31 | 600 |
| 2022-12-15 | 21.61 | $21.40 | 400 |
| 2022-12-14 | 21.63 | $21.62 | 3200 |
| 2022-12-13 | 21.59 | $21.62 | 1607 |
| 2022-12-12 | 21.56 | $21.44 | 100 |
| 2022-12-09 | 21.55 | $21.40 | 10400 |
| 2022-12-08 | 21.54 | $21.51 | 4410 |
| 2022-12-07 | 21.51 | $21.49 | 400 |
| 2022-12-06 | 21.48 | $21.39 | 300 |
| 2022-12-05 | 21.46 | $21.42 | — |
| 2022-12-02 | 21.43 | $21.65 | 924 |
| 2022-12-01 | 21.34 | $21.63 | 300 |
| 2022-11-30 | 21.25 | $21.44 | 2600 |
| 2022-11-29 | 21.17 | $21.16 | 501 |
| 2022-11-28 | 21.14 | $21.19 | 100 |
| 2022-11-25 | 21.10 | $21.29 | 10724 |
| 2022-11-23 | 21.03 | $21.27 | 2720 |
| 2022-11-22 | 20.95 | $21.13 | 10001 |
| 2022-11-21 | 20.89 | $20.96 | — |
| 2022-11-18 | 20.85 | $21.01 | 304 |
| 2022-11-17 | 20.80 | $21.03 | 100 |
| 2022-11-16 | 20.72 | $21.11 | 301 |
| 2022-11-15 | 20.62 | $21.09 | 101 |
| 2022-11-14 | 20.51 | $20.94 | 4500 |
| 2022-11-11 | 20.41 | $21.01 | 241 |
| 2022-11-10 | 20.28 | $20.88 | 1508 |
| 2022-11-09 | 20.16 | $20.22 | 2132 |
| 2022-11-08 | 20.15 | $20.35 | 70827 |
| 2022-11-07 | 20.12 | $20.22 | 83500 |
| 2022-11-04 | 20.11 | $20.25 | 410 |
| 2022-11-03 | 20.10 | $20.07 | 502 |
| 2022-11-02 | 20.12 | $20.18 | 500 |
| 2022-11-01 | 20.12 | $20.36 | 130 |
| 2022-10-31 | 20.08 | $20.30 | 3000 |
| 2022-10-28 | 20.05 | $20.42 | — |
| 2022-10-27 | 19.99 | $20.34 | 100 |
| 2022-10-26 | 19.94 | $20.34 | 105 |
| 2022-10-25 | 19.89 | $20.26 | 300 |
| 2022-10-24 | 19.84 | $20.00 | 100 |
| 2022-10-21 | 19.84 | $20.02 | 412 |
| 2022-10-20 | 19.84 | $19.86 | 5505 |
| 2022-10-19 | 19.88 | $19.96 | 900 |
| 2022-10-18 | 19.90 | $20.13 | 2046 |
| 2022-10-17 | 19.89 | $20.05 | 537 |
| 2022-10-14 | 19.90 | $19.86 | 2123 |
| 2022-10-13 | 19.96 | $20.06 | 2000 |
| 2022-10-12 | 19.98 | $19.95 | 300 |
| 2022-10-11 | 20.03 | $19.94 | 1100 |
| 2022-10-10 | 20.10 | $20.01 | 28635 |
| 2022-10-07 | 20.16 | $20.11 | 8200 |
| 2022-10-06 | 20.22 | $20.36 | 7300 |
| 2022-10-05 | 20.23 | $20.49 | 344 |
| 2022-10-04 | 20.22 | $20.62 | 403 |
| 2022-10-03 | 20.19 | $20.33 | 8139 |
| 2022-09-30 | 20.21 | $20.04 | 1800 |
| 2022-09-29 | 20.30 | $20.17 | 10748 |
| 2022-09-28 | 20.37 | $20.35 | 300 |
| 2022-09-27 | 20.43 | $19.99 | 2400 |
| 2022-09-26 | 20.57 | $20.12 | 9200 |
| 2022-09-23 | 20.71 | $20.33 | 241 |
| 2022-09-22 | 20.83 | $20.55 | 1800 |
| 2022-09-21 | 20.93 | $20.77 | 500 |
| 2022-09-20 | 21.00 | $20.81 | 1100 |
| 2022-09-19 | 21.07 | $20.97 | 100 |
| 2022-09-16 | 21.12 | $20.95 | 831 |
| 2022-09-15 | 21.18 | $21.02 | 200 |
| 2022-09-14 | 21.24 | $21.13 | 2100 |
| 2022-09-13 | 21.29 | $21.10 | 2617 |
| 2022-09-12 | 21.35 | $21.48 | 320 |
| 2022-09-09 | 21.34 | $21.41 | 800 |
| 2022-09-08 | 21.35 | $21.23 | 1110 |
| 2022-09-07 | 21.40 | $21.25 | 100 |
| 2022-09-06 | 21.45 | $21.07 | 245 |
| 2022-09-02 | 21.55 | $21.23 | 5400 |
| 2022-09-01 | 21.63 | $21.25 | 1900 |
| 2022-08-31 | 21.73 | $21.38 | 400 |
| 2022-08-30 | 21.81 | $21.47 | 1700 |
| 2022-08-29 | 21.88 | $21.56 | 300 |
| 2022-08-26 | 21.95 | $21.66 | 100 |
| 2022-08-25 | 22.01 | $21.90 | 503 |
| 2022-08-24 | 22.03 | $21.72 | 403 |
| 2022-08-23 | 22.08 | $21.74 | 4400 |
| 2022-08-22 | 22.15 | $21.75 | 939 |
| 2022-08-19 | 22.21 | $21.96 | 101 |
| 2022-08-18 | 22.25 | $22.16 | 1300 |
| 2022-08-17 | 22.25 | $22.15 | 28520 |
| 2022-08-16 | 22.24 | $22.29 | 1800 |
| 2022-08-15 | 22.21 | $22.29 | 100 |
| 2022-08-12 | 22.17 | $22.26 | 500 |
| 2022-08-11 | 22.13 | $22.11 | 5005 |
| 2022-08-10 | 22.11 | $22.20 | 126 |
| 2022-08-09 | 22.07 | $22.01 | 1300 |
| 2022-08-08 | 22.07 | $22.09 | 800 |
| 2022-08-05 | 22.04 | $22.01 | 100 |
| 2022-08-04 | 22.03 | $22.20 | 100 |
| 2022-08-03 | 21.97 | $22.15 | 229 |
| 2022-08-02 | 21.91 | $21.99 | 100 |
| 2022-08-01 | 21.88 | $22.22 | 106 |
| 2022-07-29 | 21.79 | $22.16 | 300 |
| 2022-07-28 | 21.70 | $22.05 | 200 |
| 2022-07-27 | 21.61 | $21.89 | 200 |
| 2022-07-26 | 21.55 | $21.68 | 4511 |
| 2022-07-25 | 21.52 | $21.78 | 1503 |
| 2022-07-22 | 21.46 | $21.78 | 800 |
| 2022-07-21 | 21.40 | $21.73 | 4700 |
| 2022-07-20 | 21.34 | $21.53 | 200 |
| 2022-07-19 | 21.31 | $21.52 | 400 |
| 2022-07-18 | 21.27 | $21.35 | 500 |
| 2022-07-15 | 21.27 | $21.39 | — |
| 2022-07-14 | 21.26 | $21.25 | 4543 |
| 2022-07-13 | 21.28 | $21.36 | 140 |
| 2022-07-12 | 21.28 | $21.34 | 400 |
| 2022-07-11 | 21.29 | $21.35 | 34616 |
| 2022-07-08 | 21.29 | $21.41 | 100 |
| 2022-07-07 | 21.28 | $21.47 | 1000 |
| 2022-07-06 | 21.26 | $21.38 | 2202 |
| 2022-07-05 | 21.26 | $21.47 | 100 |
| 2022-07-01 | 21.24 | $21.51 | 100 |
| 2022-06-30 | 21.21 | $21.37 | 500 |
| 2022-06-29 | 21.20 | $21.37 | 8626 |
| 2022-06-28 | 21.20 | $21.32 | 11220 |
| 2022-06-27 | 21.21 | $21.40 | 236 |
| 2022-06-24 | 21.20 | $21.46 | 100 |
| 2022-06-23 | 21.18 | $21.28 | 21604 |
| 2022-06-22 | 21.20 | $21.22 | 210 |
| 2022-06-21 | 21.23 | $21.12 | — |
| 2022-06-17 | 21.30 | $21.02 | 33609 |
| 2022-06-16 | 21.39 | $21.01 | 616 |
| 2022-06-15 | 21.51 | $21.20 | 800 |
| 2022-06-14 | 21.60 | $20.95 | 12800 |
| 2022-06-13 | 21.77 | $21.07 | 10500 |
| 2022-06-10 | 21.94 | $21.56 | 300 |
| 2022-06-09 | 22.03 | $21.88 | 82300 |
| 2022-06-08 | 22.07 | $22.10 | 9302 |
| 2022-06-07 | 22.08 | $22.21 | 5700 |
| 2022-06-06 | 22.05 | $22.12 | 1300 |
| 2022-06-03 | 22.05 | $22.16 | 301 |
| 2022-06-02 | 22.04 | $22.32 | 300 |
| 2022-06-01 | 21.99 | $22.15 | 2000 |
| 2022-05-31 | 21.97 | $22.26 | 205 |
| 2022-05-27 | 21.92 | $22.39 | 1445 |
| 2022-05-26 | 21.84 | $22.24 | 1914 |
| 2022-05-25 | 21.78 | $22.10 | 1504 |
| 2022-05-24 | 21.74 | $22.03 | 3707 |
| 2022-05-23 | 21.72 | $21.99 | 401 |
| 2022-05-20 | 21.69 | $21.92 | 1300 |
| 2022-05-19 | 21.69 | $21.84 | 34510 |
| 2022-05-18 | 21.69 | $21.75 | 28400 |
| 2022-05-17 | 21.72 | $21.97 | 7400 |
| 2022-05-16 | 21.72 | $21.87 | 623 |
| 2022-05-13 | 21.73 | $21.86 | 2213 |
| 2022-05-12 | 21.75 | $21.69 | 1330 |
| 2022-05-11 | 21.81 | $21.70 | 1710 |
| 2022-05-10 | 21.88 | $21.72 | 1609 |
| 2022-05-09 | 21.97 | $21.66 | 7700 |
| 2022-05-06 | 22.08 | $21.88 | 10800 |
| 2022-05-05 | 22.16 | $22.00 | 4500 |
| 2022-05-04 | 22.23 | $22.43 | 526 |
| 2022-05-03 | 22.23 | $22.19 | 6800 |
| 2022-05-02 | 22.28 | $22.11 | 808 |
| 2022-04-29 | 22.35 | $22.21 | 34800 |
| 2022-04-28 | 22.42 | $22.42 | 27406 |
| 2022-04-27 | 22.46 | $22.28 | 10900 |
| 2022-04-26 | 22.53 | $22.30 | 4600 |
| 2022-04-25 | 22.62 | $22.48 | 9345 |
| 2022-04-22 | 22.68 | $22.43 | 5242 |
| 2022-04-21 | 22.76 | $22.64 | 4700 |
| 2022-04-20 | 22.82 | $22.86 | 10142 |
| 2022-04-19 | 22.83 | $22.71 | 7000 |
| 2022-04-18 | 22.89 | $22.71 | 1500 |
| 2022-04-14 | 22.95 | $22.78 | 9546 |
| 2022-04-13 | 23.01 | $22.95 | 18400 |
| 2022-04-12 | 23.04 | $22.82 | 4729 |
| 2022-04-11 | 23.11 | $22.83 | 7300 |
| 2022-04-08 | 23.18 | $23.02 | 4700 |
| 2022-04-07 | 23.23 | $23.10 | 21502 |
| 2022-04-06 | 23.27 | $23.11 | 9648 |
| 2022-04-05 | 23.32 | $23.24 | 3701 |
| 2022-04-04 | 23.35 | $23.49 | 6300 |
| 2022-04-01 | 23.33 | $23.44 | 4700 |
| 2022-03-31 | 23.31 | $23.43 | 7900 |
| 2022-03-30 | 23.30 | $23.57 | 7910 |
| 2022-03-29 | 23.26 | $23.55 | 6000 |
| 2022-03-28 | 23.21 | $23.35 | 12045 |
| 2022-03-25 | 23.20 | $23.31 | 1634 |
| 2022-03-24 | 23.20 | $23.40 | 9500 |
| 2022-03-23 | 23.18 | $23.35 | 41608 |
| 2022-03-22 | 23.17 | $23.41 | 8220 |
| 2022-03-21 | 23.15 | $23.33 | 5100 |
| 2022-03-18 | 23.14 | $23.53 | 2300 |
| 2022-03-17 | 23.09 | $23.36 | 22937 |
| 2022-03-16 | 23.07 | $23.30 | 600 |
| 2022-03-15 | 23.06 | $23.01 | 700 |
| 2022-03-14 | 23.11 | $22.89 | 6000 |
| 2022-03-11 | 23.20 | $23.05 | 1100 |
| 2022-03-10 | 23.27 | $23.14 | 5500 |
| 2022-03-09 | 23.33 | $23.35 | 5800 |
| 2022-03-08 | 23.36 | $23.09 | 12500 |
| 2022-03-07 | 23.46 | $23.18 | 2641 |
| 2022-03-04 | 23.55 | $23.52 | 2300 |
| 2022-03-03 | 23.58 | $23.58 | 6000 |
| 2022-03-02 | 23.61 | $23.65 | 2922 |
| 2022-03-01 | 23.63 | $23.73 | 7100 |
| 2022-02-28 | 23.64 | $23.79 | 9400 |
| 2022-02-25 | 23.64 | $23.72 | 8021 |
| 2022-02-24 | 23.65 | $23.51 | 9600 |
| 2022-02-23 | 23.71 | $23.51 | 1500 |
| 2022-02-22 | 23.79 | $23.68 | 8000 |
| 2022-02-18 | 23.84 | $23.83 | 10020 |
| 2022-02-17 | 23.87 | $23.84 | 6300 |
| 2022-02-16 | 23.90 | $24.00 | 14204 |
| 2022-02-15 | 23.91 | $23.92 | 10700 |
| 2022-02-14 | 23.93 | $23.80 | 625 |
| 2022-02-11 | 23.99 | $23.95 | 6543 |
| 2022-02-10 | 24.02 | $23.98 | 3749 |
| 2022-02-09 | 24.06 | $24.26 | 4300 |
| 2022-02-08 | 24.04 | $24.10 | 11800 |
| 2022-02-07 | 24.06 | $24.08 | 7734 |
| 2022-02-04 | 24.08 | $24.09 | 9212 |
| 2022-02-03 | 24.11 | $24.19 | 12100 |
| 2022-02-02 | 24.12 | $24.42 | 9009 |
| 2022-02-01 | 24.09 | $24.32 | 10600 |
| 2022-01-31 | 24.08 | $24.25 | 64135 |
| 2022-01-28 | 24.08 | $24.05 | 11800 |
| 2022-01-27 | 24.12 | $23.92 | 1812 |
| 2022-01-26 | 24.20 | $23.99 | 7200 |
| 2022-01-25 | 24.28 | $24.04 | 38520 |
| 2022-01-24 | 24.36 | $24.10 | 19949 |
| 2022-01-21 | 24.45 | $24.22 | 12900 |
| 2022-01-20 | 24.52 | $24.30 | 2732 |
| 2022-01-19 | 24.59 | $24.36 | 5400 |
| 2022-01-18 | 24.66 | $24.36 | 15300 |
| 2022-01-14 | 24.75 | $24.65 | 3600 |
| 2022-01-13 | 24.78 | $24.75 | 35000 |
| 2022-01-12 | 24.81 | $24.83 | 600 |
| 2022-01-11 | 24.82 | $24.75 | 50600 |
| 2022-01-10 | 24.85 | $24.59 | 12300 |
| 2022-01-07 | 24.91 | $24.67 | 14925 |
| 2022-01-06 | 24.98 | $24.71 | 14000 |
| 2022-01-05 | 25.04 | $24.74 | 4000 |
| 2022-01-04 | 25.11 | $24.94 | 20500 |
| 2022-01-03 | 25.15 | $24.95 | 4828 |
| 2021-12-31 | 25.19 | $25.05 | 30824 |
| 2021-12-30 | 25.22 | $25.06 | 5300 |
| 2021-12-29 | 25.25 | $25.30 | 3435 |
| 2021-12-28 | 25.24 | $25.37 | 4500 |
| 2021-12-27 | 25.20 | $25.39 | 32732 |
| 2021-12-23 | 25.16 | $25.28 | 2700 |
| 2021-12-22 | 25.14 | $25.24 | 8238 |
| 2021-12-21 | 25.12 | $25.09 | 6300 |
| 2021-12-20 | 25.12 | $24.98 | 6200 |
| 2021-12-17 | 25.15 | $25.10 | 11200 |
| 2021-12-16 | 25.17 | $25.18 | 9832 |
| 2021-12-15 | 25.16 | $25.20 | 4725 |
| 2021-12-14 | 25.15 | $25.08 | 15201 |
| 2021-12-13 | 25.17 | $25.19 | 10005 |
| 2021-12-10 | 25.16 | $25.22 | 16600 |
| 2021-12-09 | 25.15 | $25.17 | 16810 |
| 2021-12-08 | 25.14 | $25.24 | 10500 |
| 2021-12-07 | 25.12 | $25.28 | 15723 |
| 2021-12-06 | 25.09 | $25.11 | 13900 |
| 2021-12-03 | 25.09 | $25.07 | 5349 |
| 2021-12-02 | 25.10 | $25.05 | 19003 |
| 2021-12-01 | 25.11 | $24.94 | 7337 |
| 2021-11-30 | 25.15 | $24.99 | 11800 |
| 2021-11-29 | 25.18 | $25.07 | 4345 |
| 2021-11-26 | 25.21 | $24.98 | 20646 |
| 2021-11-24 | 25.25 | $25.09 | 9400 |
| 2021-11-23 | 25.28 | $25.06 | 5305 |
| 2021-11-22 | 25.32 | $25.15 | 5423 |
| 2021-11-19 | 25.34 | $25.29 | 19500 |
| 2021-11-18 | 25.34 | $25.27 | 26100 |
| 2021-11-17 | 25.35 | $25.28 | 43000 |
| 2021-11-16 | 25.35 | $25.22 | 28200 |
| 2021-11-15 | 25.36 | $25.23 | 13300 |
| 2021-11-12 | 25.37 | $25.32 | 17400 |
| 2021-11-11 | 25.37 | $25.27 | 10900 |
| 2021-11-10 | 25.37 | $25.27 | 11300 |
| 2021-11-09 | 25.38 | $25.51 | 11803 |
| 2021-11-08 | 25.33 | $25.45 | 21119 |
| 2021-11-05 | 25.29 | $25.50 | 2238 |
| 2021-11-04 | 25.23 | $25.35 | 2626 |
| 2021-11-03 | 25.19 | $25.30 | 22903 |
| 2021-11-02 | 25.15 | $25.26 | 30800 |
| 2021-11-01 | 25.12 | $25.21 | 19500 |
| 2021-10-29 | 25.09 | $25.21 | 21600 |
| 2021-10-28 | 25.05 | $25.24 | 31327 |
| 2021-10-27 | 25.00 | $25.15 | 5918 |
| 2021-10-26 | 24.97 | $25.12 | 14600 |
| 2021-10-25 | 24.93 | $25.05 | 911 |
| 2021-10-22 | 24.91 | $25.03 | 43100 |
| 2021-10-21 | 24.88 | $24.98 | 42900 |
| 2021-10-20 | 24.86 | $25.01 | 33700 |
| 2021-10-19 | 24.83 | $25.01 | 7335 |
| 2021-10-18 | 24.79 | $24.97 | 18000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.25
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.85
Average
22.52
Maximum
25.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 24.25 | $24.29 | 3782 |
| 2025-12-01 | 24.23 | $24.29 | 1151 |
| 2025-11-28 | 24.21 | $24.33 | — |
| 2025-11-26 | 24.17 | $24.33 | 161 |
| 2025-11-25 | 24.12 | $24.25 | 352 |
| 2025-11-24 | 24.09 | $24.15 | 614 |
| 2025-11-21 | 24.08 | $24.09 | 1187 |
| 2025-11-20 | 24.09 | $23.98 | 1647 |
| 2025-11-19 | 24.14 | $24.06 | 67612 |
| 2025-11-18 | 24.17 | $24.12 | — |
| 2025-11-17 | 24.20 | $24.12 | 615 |
| 2025-11-14 | 24.23 | $24.20 | 1693 |
| 2025-11-13 | 24.24 | $24.23 | 2477 |
| 2025-11-12 | 24.24 | $24.35 | 839 |
| 2025-11-11 | 24.20 | $24.32 | 611 |
| 2025-11-10 | 24.17 | $24.23 | 347 |
| 2025-11-07 | 24.16 | $24.13 | — |
| 2025-11-06 | 24.18 | $24.13 | 12191 |
| 2025-11-05 | 24.20 | $24.10 | 954 |
| 2025-11-04 | 24.24 | $24.12 | 106 |
| 2025-11-03 | 24.27 | $24.19 | 100 |
| 2025-10-31 | 24.30 | $24.19 | 300 |
| 2025-10-30 | 24.33 | $24.21 | 800 |
| 2025-10-29 | 24.35 | $24.27 | 1142 |
| 2025-10-28 | 24.36 | $24.40 | 1142 |
| 2025-10-27 | 24.34 | $24.42 | 1343 |
| 2025-10-24 | 24.29 | $24.33 | 800 |
| 2025-10-23 | 24.27 | $24.29 | 1600 |
| 2025-10-22 | 24.25 | $24.29 | 1400 |
| 2025-10-21 | 24.23 | $24.31 | 3743 |
| 2025-10-20 | 24.20 | $24.34 | 1800 |
| 2025-10-17 | 24.15 | $24.21 | 3600 |
| 2025-10-16 | 24.13 | $24.24 | 7800 |
| 2025-10-15 | 24.09 | $24.16 | 700 |
| 2025-10-14 | 24.07 | $24.14 | 5000 |
| 2025-10-13 | 24.06 | $24.08 | 100 |
| 2025-10-10 | 24.06 | $23.98 | 1019 |
| 2025-10-09 | 24.09 | $24.05 | 1132 |
| 2025-10-08 | 24.11 | $24.11 | 614 |
| 2025-10-07 | 24.11 | $24.09 | 4543 |
| 2025-10-06 | 24.11 | $24.10 | 4543 |
| 2025-10-03 | 24.12 | $24.13 | 333 |
| 2025-10-02 | 24.11 | $24.12 | 1309 |
| 2025-10-01 | 24.11 | $24.08 | 1133 |
| 2025-09-30 | 24.12 | $24.00 | 16511 |
| 2025-09-29 | 24.15 | $23.97 | 11200 |
| 2025-09-26 | 24.20 | $24.11 | 2700 |
| 2025-09-25 | 24.22 | $24.07 | 200 |
| 2025-09-24 | 24.25 | $24.13 | 427 |
| 2025-09-23 | 24.26 | $24.20 | 6400 |
| 2025-09-22 | 24.26 | $24.17 | 100 |
| 2025-09-19 | 24.26 | $24.17 | 2327 |
| 2025-09-18 | 24.26 | $24.19 | 2100 |
| 2025-09-17 | 24.25 | $24.21 | 107 |
| 2025-09-16 | 24.23 | $24.25 | 205 |
| 2025-09-15 | 24.19 | $24.22 | 513 |
| 2025-09-12 | 24.15 | $24.17 | 1800 |
| 2025-09-11 | 24.11 | $24.23 | 900 |
| 2025-09-10 | 24.04 | $24.09 | 31434 |
| 2025-09-09 | 24.00 | $24.06 | 328 |
| 2025-09-08 | 23.96 | $24.09 | 900 |
| 2025-09-05 | 23.90 | $23.98 | 1124 |
| 2025-09-04 | 23.86 | $23.90 | 800 |
| 2025-09-03 | 23.83 | $23.80 | 3406 |
| 2025-09-02 | 23.82 | $23.71 | 1100 |
| 2025-08-29 | 23.85 | $23.81 | 139 |
| 2025-08-28 | 23.84 | $23.86 | 4400 |
| 2025-08-27 | 23.82 | $23.80 | 176 |
| 2025-08-26 | 23.80 | $23.79 | 200 |
| 2025-08-25 | 23.79 | $23.79 | 748 |
| 2025-08-22 | 23.77 | $23.85 | 1700 |
| 2025-08-21 | 23.73 | $23.66 | 349 |
| 2025-08-20 | 23.74 | $23.73 | 400 |
| 2025-08-19 | 23.73 | $23.71 | 219 |
| 2025-08-18 | 23.72 | $23.68 | 320 |
| 2025-08-15 | 23.71 | $23.71 | 4000 |
| 2025-08-14 | 23.70 | $23.69 | 3247 |
| 2025-08-13 | 23.68 | $23.78 | 1800 |
| 2025-08-12 | 23.63 | $23.67 | 7200 |
| 2025-08-11 | 23.60 | $23.62 | 6334 |
| 2025-08-08 | 23.59 | $23.62 | 700 |
| 2025-08-07 | 23.56 | $23.60 | 913 |
| 2025-08-06 | 23.54 | $23.61 | 913 |
| 2025-08-05 | 23.51 | $23.58 | 2648 |
| 2025-08-04 | 23.48 | $23.57 | 200 |
| 2025-08-01 | 23.45 | $23.46 | 340 |
| 2025-07-31 | 23.44 | $23.38 | 1541 |
| 2025-07-30 | 23.46 | $23.42 | 11900 |
| 2025-07-29 | 23.47 | $23.52 | 515 |
| 2025-07-28 | 23.45 | $23.44 | 13541 |
| 2025-07-25 | 23.45 | $23.55 | 1900 |
| 2025-07-24 | 23.41 | $23.49 | 220 |
| 2025-07-23 | 23.39 | $23.53 | 1500 |
| 2025-07-22 | 23.35 | $23.47 | 532 |
| 2025-07-21 | 23.31 | $23.39 | 4143 |
| 2025-07-18 | 23.30 | $23.31 | 100 |
| 2025-07-17 | 23.31 | $23.30 | 106 |
| 2025-07-16 | 23.32 | $23.27 | 507 |
| 2025-07-15 | 23.34 | $23.21 | 4845 |
| 2025-07-14 | 23.39 | $23.33 | 1479 |
| 2025-07-11 | 23.42 | $23.32 | 1500 |
| 2025-07-10 | 23.45 | $23.45 | 106 |
| 2025-07-09 | 23.44 | $23.43 | 900 |
| 2025-07-08 | 23.44 | $23.35 | 1400 |
| 2025-07-07 | 23.47 | $23.33 | 244 |
| 2025-07-03 | 23.51 | $23.44 | 800 |
| 2025-07-02 | 23.51 | $23.45 | 319 |
| 2025-07-01 | 23.52 | $23.47 | 319 |
| 2025-06-30 | 23.52 | $23.49 | 19411 |
| 2025-06-27 | 23.51 | $23.37 | 100 |
| 2025-06-26 | 23.53 | $23.62 | 1500 |
| 2025-06-25 | 23.48 | $23.51 | 600 |
| 2025-06-24 | 23.45 | $23.55 | 3529 |
| 2025-06-23 | 23.40 | $23.39 | 1100 |
| 2025-06-20 | 23.38 | $23.32 | 836 |
| 2025-06-18 | 23.39 | $23.34 | 2500 |
| 2025-06-17 | 23.39 | $23.32 | 1600 |
| 2025-06-16 | 23.39 | $23.34 | 8500 |
| 2025-06-13 | 23.38 | $23.33 | 2600 |
| 2025-06-12 | 23.38 | $23.45 | 7019 |
| 2025-06-11 | 23.33 | $23.34 | 100 |
| 2025-06-10 | 23.31 | $23.32 | 1410 |
| 2025-06-09 | 23.28 | $23.27 | 2119 |
| 2025-06-06 | 23.27 | $23.23 | 600 |
| 2025-06-05 | 23.26 | $23.27 | 28800 |
| 2025-06-04 | 23.24 | $23.31 | 26714 |
| 2025-06-03 | 23.20 | $23.21 | 912 |
| 2025-06-02 | 23.18 | $23.19 | 100 |
| 2025-05-30 | 23.16 | $23.19 | 100 |
| 2025-05-29 | 23.14 | $23.17 | 1900 |
| 2025-05-28 | 23.11 | $23.08 | 16700 |
| 2025-05-27 | 23.11 | $23.17 | 1300 |
| 2025-05-23 | 23.07 | $22.99 | 2800 |
| 2025-05-22 | 23.09 | $22.97 | 701 |
| 2025-05-21 | 23.11 | $22.94 | 1418 |
| 2025-05-20 | 23.15 | $23.11 | 119 |
| 2025-05-19 | 23.14 | $23.17 | 1701 |
| 2025-05-16 | 23.11 | $23.14 | 1928 |
| 2025-05-15 | 23.08 | $23.09 | 3947 |
| 2025-05-14 | 23.05 | $22.92 | 1043 |
| 2025-05-13 | 23.07 | $23.02 | 6325 |
| 2025-05-12 | 23.07 | $23.02 | 7200 |
| 2025-05-09 | 23.06 | $22.99 | 6903 |
| 2025-05-08 | 23.06 | $22.95 | 200 |
| 2025-05-07 | 23.06 | $23.03 | 500 |
| 2025-05-06 | 23.04 | $23.01 | 103 |
| 2025-05-05 | 23.02 | $22.98 | 4341 |
| 2025-05-02 | 23.01 | $23.07 | 2200 |
| 2025-05-01 | 22.96 | $23.02 | 35833 |
| 2025-04-30 | 22.91 | $23.09 | 223 |
| 2025-04-29 | 22.84 | $23.10 | 3500 |
| 2025-04-28 | 22.74 | $22.97 | 5500 |
| 2025-04-25 | 22.65 | $22.91 | 16000 |
| 2025-04-24 | 22.58 | $22.87 | 310 |
| 2025-04-23 | 22.49 | $22.68 | 400 |
| 2025-04-22 | 22.45 | $22.62 | 15200 |
| 2025-04-21 | 22.43 | $22.46 | 738 |
| 2025-04-17 | 22.45 | $22.62 | 1603 |
| 2025-04-16 | 22.42 | $22.60 | 12700 |
| 2025-04-15 | 22.40 | $22.61 | 500 |
| 2025-04-14 | 22.38 | $22.56 | 1800 |
| 2025-04-11 | 22.37 | $22.40 | 1900 |
| 2025-04-10 | 22.41 | $22.28 | 1300 |
| 2025-04-09 | 22.50 | $22.53 | 6308 |
| 2025-04-08 | 22.53 | $22.12 | 1710 |
| 2025-04-07 | 22.71 | $22.28 | 10200 |
| 2025-04-04 | 22.87 | $22.56 | 8827 |
| 2025-04-03 | 22.98 | $22.95 | 2235 |
| 2025-04-02 | 23.00 | $23.04 | 5900 |
| 2025-04-01 | 22.98 | $23.02 | 800 |
| 2025-03-31 | 22.97 | $22.99 | 800 |
| 2025-03-28 | 22.97 | $22.91 | 1808 |
| 2025-03-27 | 22.99 | $22.91 | 2132 |
| 2025-03-26 | 23.01 | $22.92 | 1742 |
| 2025-03-25 | 23.04 | $23.01 | 2345 |
| 2025-03-24 | 23.04 | $22.98 | 1100 |
| 2025-03-21 | 23.05 | $23.04 | 4500 |
| 2025-03-20 | 23.05 | $23.07 | 1015 |
| 2025-03-19 | 23.03 | $23.11 | 2003 |
| 2025-03-18 | 23.00 | $23.09 | 3913 |
| 2025-03-17 | 22.97 | $23.04 | 6509 |
| 2025-03-14 | 22.94 | $22.94 | 14217 |
| 2025-03-13 | 22.94 | $22.82 | 1600 |
| 2025-03-12 | 22.97 | $22.84 | 1000 |
| 2025-03-11 | 23.01 | $22.84 | 1200 |
| 2025-03-10 | 23.05 | $22.93 | 2700 |
| 2025-03-07 | 23.07 | $22.99 | 545 |
| 2025-03-06 | 23.08 | $22.95 | 900 |
| 2025-03-05 | 23.09 | $23.04 | 501 |
| 2025-03-04 | 23.08 | $22.98 | 1341 |
| 2025-03-03 | 23.09 | $23.05 | 1200 |
| 2025-02-28 | 23.07 | $23.06 | 447 |
| 2025-02-27 | 23.05 | $22.95 | 526 |
| 2025-02-26 | 23.05 | $23.10 | 2534 |
| 2025-02-25 | 23.00 | $23.03 | 211 |
| 2025-02-24 | 22.96 | $22.92 | 1610 |
| 2025-02-21 | 22.95 | $22.92 | 5416 |
| 2025-02-20 | 22.93 | $22.91 | 500 |
| 2025-02-19 | 22.90 | $22.84 | 400 |
| 2025-02-18 | 22.90 | $22.86 | 100 |
| 2025-02-14 | 22.88 | $22.90 | 535 |
| 2025-02-13 | 22.84 | $22.85 | 1540 |
| 2025-02-12 | 22.81 | $22.68 | 10000 |
| 2025-02-11 | 22.83 | $22.74 | 106 |
| 2025-02-10 | 22.83 | $22.80 | 900 |
| 2025-02-07 | 22.80 | $22.72 | 100 |
| 2025-02-06 | 22.80 | $22.86 | 4200 |
| 2025-02-05 | 22.74 | $22.85 | 530 |
| 2025-02-04 | 22.68 | $22.71 | 1633 |
| 2025-02-03 | 22.65 | $22.62 | 27949 |
| 2025-01-31 | 22.63 | $22.60 | 22700 |
| 2025-01-30 | 22.62 | $22.73 | 2928 |
| 2025-01-29 | 22.56 | $22.62 | 8231 |
| 2025-01-28 | 22.53 | $22.63 | 203 |
| 2025-01-27 | 22.48 | $22.62 | 901 |
| 2025-01-24 | 22.43 | $22.61 | 6000 |
| 2025-01-23 | 22.37 | $22.50 | 10800 |
| 2025-01-22 | 22.33 | $22.54 | 2107 |
| 2025-01-21 | 22.28 | $22.60 | 303 |
| 2025-01-17 | 22.19 | $22.44 | 333 |
| 2025-01-16 | 22.14 | $22.40 | 3814 |
| 2025-01-15 | 22.09 | $22.32 | 830 |
| 2025-01-14 | 22.06 | $22.12 | 1421 |
| 2025-01-13 | 22.08 | $22.08 | 4624 |
| 2025-01-10 | 22.13 | $22.06 | 1500 |
| 2025-01-08 | 22.21 | $22.26 | 8000 |
| 2025-01-07 | 22.23 | $22.25 | 19514 |
| 2025-01-06 | 22.28 | $22.33 | 2103 |
| 2025-01-03 | 22.30 | $22.32 | 1200 |
| 2025-01-02 | 22.34 | $22.30 | 100 |
| 2024-12-31 | 22.40 | $22.29 | 17600 |
| 2024-12-30 | 22.48 | $22.33 | 15200 |
| 2024-12-27 | 22.57 | $22.55 | — |
| 2024-12-26 | 22.60 | $22.63 | 112 |
| 2024-12-24 | 22.62 | $22.60 | 500 |
| 2024-12-23 | 22.66 | $22.55 | 232 |
| 2024-12-20 | 22.73 | $22.58 | 2917 |
| 2024-12-19 | 22.80 | $22.52 | 2936 |
| 2024-12-18 | 22.90 | $22.59 | 100 |
| 2024-12-17 | 23.01 | $22.86 | 100 |
| 2024-12-16 | 23.05 | $22.89 | 100 |
| 2024-12-13 | 23.10 | $22.89 | 141 |
| 2024-12-12 | 23.15 | $22.95 | 513 |
| 2024-12-11 | 23.19 | $23.10 | 13810 |
| 2024-12-10 | 23.20 | $23.08 | 2121 |
| 2024-12-09 | 23.21 | $23.17 | 1000 |
| 2024-12-06 | 23.19 | $23.23 | 1707 |
| 2024-12-05 | 23.15 | $23.21 | 200 |
| 2024-12-04 | 23.11 | $23.19 | 2600 |
| 2024-12-03 | 23.06 | $23.12 | 206 |
| 2024-12-02 | 23.02 | $23.16 | 845 |
| 2024-11-29 | 22.96 | $23.15 | 3133 |
| 2024-11-27 | 22.89 | $23.02 | 100 |
| 2024-11-26 | 22.84 | $22.97 | 7514 |
| 2024-11-25 | 22.80 | $23.03 | 3414 |
| 2024-11-22 | 22.73 | $22.82 | 200 |
| 2024-11-21 | 22.72 | $22.78 | 501 |
| 2024-11-20 | 22.72 | $22.75 | 14800 |
| 2024-11-19 | 22.73 | $22.78 | 11600 |
| 2024-11-18 | 22.73 | $22.76 | 143 |
| 2024-11-15 | 22.74 | $22.71 | 248 |
| 2024-11-14 | 22.77 | $22.76 | 300 |
| 2024-11-13 | 22.80 | $22.78 | 100 |
| 2024-11-12 | 22.82 | $22.79 | 100 |
| 2024-11-11 | 22.85 | $22.97 | 200 |
| 2024-11-08 | 22.83 | $23.00 | 21313 |
| 2024-11-07 | 22.80 | $22.99 | 1100 |
| 2024-11-06 | 22.77 | $22.84 | 100 |
| 2024-11-05 | 22.78 | $22.94 | 901 |
| 2024-11-04 | 22.77 | $22.87 | 3819 |
| 2024-11-01 | 22.78 | $22.75 | 800 |
| 2024-10-31 | 22.82 | $22.80 | 8202 |
| 2024-10-30 | 22.87 | $22.94 | 3000 |
| 2024-10-29 | 22.89 | $22.92 | 1605 |
| 2024-10-28 | 22.91 | $22.94 | 4613 |
| 2024-10-25 | 22.94 | $22.93 | 500 |
| 2024-10-24 | 22.98 | $23.00 | 900 |
| 2024-10-23 | 23.02 | $22.96 | 12236 |
| 2024-10-22 | 23.07 | $23.04 | 118 |
| 2024-10-21 | 23.11 | $23.06 | 200 |
| 2024-10-18 | 23.16 | $23.27 | 7541 |
| 2024-10-17 | 23.15 | $23.19 | 9237 |
| 2024-10-16 | 23.17 | $23.28 | 622 |
| 2024-10-15 | 23.16 | $23.25 | 1300 |
| 2024-10-14 | 23.17 | $23.22 | 112 |
| 2024-10-11 | 23.19 | $23.21 | 300 |
| 2024-10-10 | 23.21 | $23.16 | 1100 |
| 2024-10-09 | 23.26 | $23.19 | 400 |
| 2024-10-08 | 23.32 | $23.22 | 7400 |
| 2024-10-07 | 23.37 | $23.18 | 533 |
| 2024-10-04 | 23.46 | $23.29 | 14429 |
| 2024-10-03 | 23.52 | $23.35 | 105 |
| 2024-10-02 | 23.59 | $23.47 | 100 |
| 2024-10-01 | 23.62 | $23.52 | 1100 |
| 2024-09-30 | 23.65 | $23.48 | 31800 |
| 2024-09-27 | 23.70 | $23.56 | 638 |
| 2024-09-26 | 23.73 | $23.73 | 200 |
| 2024-09-25 | 23.72 | $23.63 | 501 |
| 2024-09-24 | 23.72 | $23.73 | 1420 |
| 2024-09-23 | 23.70 | $23.67 | 4935 |
| 2024-09-20 | 23.69 | $23.64 | 540 |
| 2024-09-19 | 23.68 | $23.69 | 734 |
| 2024-09-18 | 23.65 | $23.56 | 2034 |
| 2024-09-17 | 23.66 | $23.63 | 3539 |
| 2024-09-16 | 23.64 | $23.72 | 10249 |
| 2024-09-13 | 23.59 | $23.62 | 300 |
| 2024-09-12 | 23.56 | $23.56 | 6500 |
| 2024-09-11 | 23.53 | $23.53 | 209 |
| 2024-09-10 | 23.51 | $23.51 | 500 |
| 2024-09-09 | 23.49 | $23.46 | 1016 |
| 2024-09-06 | 23.48 | $23.35 | 18719 |
| 2024-09-05 | 23.49 | $23.44 | 1612 |
| 2024-09-04 | 23.48 | $23.43 | 1004 |
| 2024-09-03 | 23.47 | $23.36 | 604 |
| 2024-08-30 | 23.47 | $23.38 | 8526 |
| 2024-08-29 | 23.47 | $23.38 | 17900 |
| 2024-08-28 | 23.46 | $23.39 | 220 |
| 2024-08-27 | 23.44 | $23.41 | 100 |
| 2024-08-26 | 23.41 | $23.40 | 100 |
| 2024-08-23 | 23.37 | $23.44 | 10100 |
| 2024-08-22 | 23.31 | $23.26 | 1200 |
| 2024-08-21 | 23.29 | $23.39 | 3000 |
| 2024-08-20 | 23.22 | $23.31 | 206 |
| 2024-08-19 | 23.16 | $23.29 | 1704 |
| 2024-08-16 | 23.09 | $23.20 | 1402 |
| 2024-08-15 | 23.03 | $23.11 | 9900 |
| 2024-08-14 | 22.98 | $23.12 | 100 |
| 2024-08-13 | 22.92 | $23.05 | 22336 |
| 2024-08-12 | 22.87 | $22.90 | 405 |
| 2024-08-09 | 22.85 | $22.88 | 100 |
| 2024-08-08 | 22.84 | $22.78 | 8100 |
| 2024-08-07 | 22.85 | $22.71 | 1100 |
| 2024-08-06 | 22.88 | $22.80 | 300 |
| 2024-08-05 | 22.90 | $22.87 | 1200 |
| 2024-08-02 | 22.89 | $23.02 | 500 |
| 2024-08-01 | 22.83 | $22.91 | 1000 |
| 2024-07-31 | 22.79 | $22.95 | 6100 |
| 2024-07-30 | 22.74 | $22.78 | 3022 |
| 2024-07-29 | 22.72 | $22.74 | 800 |
| 2024-07-26 | 22.71 | $22.73 | 700 |
| 2024-07-25 | 22.70 | $22.60 | 1947 |
| 2024-07-24 | 22.74 | $22.56 | 1615 |
| 2024-07-23 | 22.79 | $22.71 | 1000 |
| 2024-07-22 | 22.80 | $22.72 | 10600 |
| 2024-07-19 | 22.81 | $22.69 | 2300 |
| 2024-07-18 | 22.84 | $22.78 | 200 |
| 2024-07-17 | 22.83 | $22.91 | 600 |
| 2024-07-16 | 22.79 | $22.92 | 30100 |
| 2024-07-15 | 22.73 | $22.79 | 5505 |
| 2024-07-12 | 22.70 | $22.87 | 300 |
| 2024-07-11 | 22.63 | $22.78 | 2506 |
| 2024-07-10 | 22.58 | $22.66 | 500 |
| 2024-07-09 | 22.55 | $22.58 | 900 |
| 2024-07-08 | 22.54 | $22.62 | — |
| 2024-07-05 | 22.52 | $22.63 | 3100 |
| 2024-07-03 | 22.49 | $22.53 | 100 |
| 2024-07-02 | 22.49 | $22.38 | 1244 |
| 2024-07-01 | 22.53 | $22.31 | 122 |
| 2024-06-28 | 22.60 | $22.42 | 8200 |
| 2024-06-27 | 22.66 | $22.48 | 207 |
| 2024-06-26 | 22.70 | $22.59 | 101 |
| 2024-06-25 | 22.72 | $22.71 | 1521 |
| 2024-06-24 | 22.71 | $22.68 | 700 |
| 2024-06-21 | 22.69 | $22.65 | 30500 |
| 2024-06-20 | 22.69 | $22.68 | 203 |
| 2024-06-18 | 22.67 | $22.72 | 538 |
| 2024-06-17 | 22.63 | $22.62 | 2602 |
| 2024-06-14 | 22.62 | $22.65 | 147 |
| 2024-06-13 | 22.59 | $22.65 | 200 |
| 2024-06-12 | 22.55 | $22.58 | 226 |
| 2024-06-11 | 22.53 | $22.46 | 2714 |
| 2024-06-10 | 22.54 | $22.42 | 400 |
| 2024-06-07 | 22.56 | $22.46 | 14400 |
| 2024-06-06 | 22.57 | $22.65 | 100 |
| 2024-06-05 | 22.53 | $22.64 | 2625 |
| 2024-06-04 | 22.47 | $22.54 | 438 |
| 2024-06-03 | 22.43 | $22.50 | 11714 |
| 2024-05-31 | 22.40 | $22.37 | 4200 |
| 2024-05-30 | 22.40 | $22.26 | 28200 |
| 2024-05-29 | 22.43 | $22.17 | 310 |
| 2024-05-28 | 22.50 | $22.32 | 10731 |
| 2024-05-24 | 22.53 | $22.42 | 500 |
| 2024-05-23 | 22.54 | $22.36 | 100 |
| 2024-05-22 | 22.56 | $22.46 | 1700 |
| 2024-05-21 | 22.55 | $22.52 | 3900 |
| 2024-05-20 | 22.53 | $22.49 | 100 |
| 2024-05-17 | 22.50 | $22.52 | 100 |
| 2024-05-16 | 22.45 | $22.53 | 200 |
| 2024-05-15 | 22.39 | $22.54 | 6106 |
| 2024-05-14 | 22.31 | $22.39 | 5200 |
| 2024-05-13 | 22.26 | $22.32 | 306 |
| 2024-05-10 | 22.22 | $22.30 | 100 |
| 2024-05-09 | 22.18 | $22.33 | 4023 |
| 2024-05-08 | 22.11 | $22.22 | 3500 |
| 2024-05-07 | 22.07 | $22.29 | 3404 |
| 2024-05-06 | 21.99 | $22.23 | 600 |
| 2024-05-03 | 21.92 | $22.18 | 2400 |
| 2024-05-02 | 21.85 | $22.03 | 18625 |
| 2024-05-01 | 21.81 | $21.90 | 1200 |
| 2024-04-30 | 21.81 | $21.86 | 2417 |
| 2024-04-29 | 21.82 | $22.02 | 1206 |
| 2024-04-26 | 21.79 | $21.92 | 2800 |
| 2024-04-25 | 21.78 | $21.84 | 1048 |
| 2024-04-24 | 21.80 | $21.92 | 1511 |
| 2024-04-23 | 21.80 | $21.98 | 2318 |
| 2024-04-22 | 21.78 | $21.90 | 3006 |
| 2024-04-19 | 21.79 | $21.82 | 13138 |
| 2024-04-18 | 21.83 | $21.80 | 10400 |
| 2024-04-17 | 21.88 | $21.84 | 1515 |
| 2024-04-16 | 21.94 | $21.78 | 1307 |
| 2024-04-15 | 22.04 | $21.86 | 1200 |
| 2024-04-12 | 22.13 | $22.00 | 400 |
| 2024-04-11 | 22.20 | $22.08 | 3039 |
| 2024-04-10 | 22.26 | $22.07 | 4412 |
| 2024-04-09 | 22.34 | $22.35 | 1600 |
| 2024-04-08 | 22.35 | $22.29 | 100 |
| 2024-04-05 | 22.38 | $22.30 | 100 |
| 2024-04-04 | 22.41 | $22.33 | 1700 |
| 2024-04-03 | 22.44 | $22.35 | 12102 |
| 2024-04-02 | 22.47 | $22.33 | 100 |
| 2024-04-01 | 22.51 | $22.39 | 4719 |
| 2024-03-28 | 22.55 | $22.56 | 13400 |
| 2024-03-27 | 22.53 | $22.55 | 28200 |
| 2024-03-26 | 22.51 | $22.43 | 2629 |
| 2024-03-25 | 22.53 | $22.51 | 114 |
| 2024-03-22 | 22.52 | $22.56 | 200 |
| 2024-03-21 | 22.50 | $22.52 | 6835 |
| 2024-03-20 | 22.48 | $22.50 | 4545 |
| 2024-03-19 | 22.46 | $22.40 | 3900 |
| 2024-03-18 | 22.47 | $22.34 | 3229 |
| 2024-03-15 | 22.50 | $22.34 | 500 |
| 2024-03-14 | 22.54 | $22.36 | 30616 |
| 2024-03-13 | 22.57 | $22.52 | 17900 |
| 2024-03-12 | 22.56 | $22.55 | 100 |
| 2024-03-11 | 22.54 | $22.55 | 5105 |
| 2024-03-08 | 22.51 | $22.58 | 604 |
| 2024-03-07 | 22.46 | $22.60 | 802 |
| 2024-03-06 | 22.39 | $22.51 | 2000 |
| 2024-03-05 | 22.33 | $22.40 | 11600 |
| 2024-03-04 | 22.29 | $22.36 | 18000 |
| 2024-03-01 | 22.26 | $22.41 | 700 |
| 2024-02-29 | 22.20 | $22.26 | 19400 |
| 2024-02-28 | 22.18 | $22.21 | 1500 |
| 2024-02-27 | 22.17 | $22.20 | 100 |
| 2024-02-26 | 22.16 | $22.22 | 317 |
| 2024-02-23 | 22.14 | $22.26 | 900 |
| 2024-02-22 | 22.10 | $22.18 | 15100 |
| 2024-02-21 | 22.08 | $22.09 | 1100 |
| 2024-02-20 | 22.08 | $22.11 | 523 |
| 2024-02-16 | 22.08 | $22.10 | 307 |
| 2024-02-15 | 22.09 | $22.15 | 200 |
| 2024-02-14 | 22.07 | $22.04 | 700 |
| 2024-02-13 | 22.10 | $21.92 | 200 |
| 2024-02-12 | 22.16 | $22.18 | 400 |
| 2024-02-09 | 22.16 | $22.14 | 426 |
| 2024-02-08 | 22.16 | $22.13 | 1000 |
| 2024-02-07 | 22.18 | $22.20 | 9700 |
| 2024-02-06 | 22.17 | $22.19 | 305 |
| 2024-02-05 | 22.16 | $22.07 | 334 |
| 2024-02-02 | 22.19 | $22.26 | 15400 |
| 2024-02-01 | 22.17 | $22.41 | 5500 |
| 2024-01-31 | 22.09 | $22.23 | 4200 |
| 2024-01-30 | 22.05 | $22.20 | 1342 |
| 2024-01-29 | 22.01 | $22.19 | 400 |
| 2024-01-26 | 21.97 | $22.06 | 9940 |
| 2024-01-25 | 21.97 | $22.07 | 3800 |
| 2024-01-24 | 21.96 | $21.98 | 408 |
| 2024-01-23 | 21.97 | $22.00 | 100 |
| 2024-01-22 | 21.99 | $22.03 | 919 |
| 2024-01-19 | 22.00 | $21.97 | 900 |
| 2024-01-18 | 22.03 | $21.92 | — |
| 2024-01-17 | 22.09 | $21.92 | 318 |
| 2024-01-16 | 22.15 | $22.01 | 2514 |
| 2024-01-12 | 22.21 | $22.23 | 1300 |
| 2024-01-11 | 22.20 | $22.18 | 5106 |
| 2024-01-10 | 22.21 | $22.12 | 401 |
| 2024-01-09 | 22.24 | $22.12 | 1100 |
| 2024-01-08 | 22.27 | $22.19 | 1500 |
| 2024-01-05 | 22.29 | $22.07 | 8535 |
| 2024-01-04 | 22.34 | $22.12 | 1900 |
| 2024-01-03 | 22.40 | $22.21 | 100 |
| 2024-01-02 | 22.43 | $22.23 | 2900 |
| 2023-12-29 | 22.45 | $22.32 | 100 |
| 2023-12-28 | 22.46 | $22.37 | 800 |
| 2023-12-27 | 22.44 | $22.40 | 100 |
| 2023-12-26 | 22.41 | $22.27 | 16600 |
| 2023-12-22 | 22.40 | $22.23 | 704 |
| 2023-12-21 | 22.40 | $22.22 | 6100 |
| 2023-12-20 | 22.40 | $22.18 | 1100 |
| 2023-12-19 | 22.41 | $22.42 | 1300 |
| 2023-12-18 | 22.34 | $22.33 | 13929 |
| 2023-12-15 | 22.28 | $22.34 | 1103 |
| 2023-12-14 | 22.19 | $22.39 | 549 |
| 2023-12-13 | 22.07 | $22.17 | 3219 |
| 2023-12-12 | 21.98 | $21.88 | 930 |
| 2023-12-11 | 21.97 | $21.85 | 1905 |
| 2023-12-08 | 21.95 | $21.83 | 26904 |
| 2023-12-07 | 21.94 | $21.90 | 2200 |
| 2023-12-06 | 21.89 | $21.87 | 4200 |
| 2023-12-05 | 21.84 | $21.81 | 200 |
| 2023-12-04 | 21.79 | $21.73 | 101 |
| 2023-12-01 | 21.76 | $21.80 | 3300 |
| 2023-11-30 | 21.69 | $21.58 | 7502 |
| 2023-11-29 | 21.67 | $21.64 | 100 |
| 2023-11-28 | 21.62 | $21.57 | 10100 |
| 2023-11-27 | 21.58 | $21.52 | 8700 |
| 2023-11-24 | 21.55 | $21.44 | 100 |
| 2023-11-22 | 21.53 | $21.46 | 403 |
| 2023-11-21 | 21.49 | $21.56 | 400 |
| 2023-11-20 | 21.41 | $21.47 | 10200 |
| 2023-11-17 | 21.34 | $21.40 | 5700 |
| 2023-11-16 | 21.27 | $21.33 | 1539 |
| 2023-11-15 | 21.21 | $21.27 | 108 |
| 2023-11-14 | 21.14 | $21.35 | 5700 |
| 2023-11-13 | 21.04 | $21.03 | 40 |
| 2023-11-10 | 21.01 | $21.03 | 100 |
| 2023-11-09 | 20.98 | $20.95 | 4800 |
| 2023-11-08 | 20.96 | $21.11 | 100 |
| 2023-11-07 | 20.89 | $21.06 | 1200 |
| 2023-11-06 | 20.82 | $21.00 | 500 |
| 2023-11-03 | 20.75 | $21.10 | 430 |
| 2023-11-02 | 20.63 | $20.93 | 11739 |
| 2023-11-01 | 20.55 | $20.74 | 422 |
| 2023-10-31 | 20.50 | $20.58 | — |
| 2023-10-30 | 20.50 | $20.56 | 100 |
| 2023-10-27 | 20.51 | $20.52 | 122 |
| 2023-10-26 | 20.54 | $20.56 | 335 |
| 2023-10-25 | 20.56 | $20.52 | 702 |
| 2023-10-24 | 20.60 | $20.66 | 2101 |
| 2023-10-23 | 20.60 | $20.59 | 100 |
| 2023-10-20 | 20.64 | $20.58 | 1300 |
| 2023-10-19 | 20.68 | $20.58 | 103 |
| 2023-10-18 | 20.74 | $20.68 | 2904 |
| 2023-10-17 | 20.78 | $20.81 | 100 |
| 2023-10-16 | 20.79 | $20.90 | 101 |
| 2023-10-13 | 20.78 | $20.89 | 16800 |
| 2023-10-12 | 20.77 | $20.86 | 240 |
| 2023-10-11 | 20.77 | $21.01 | 616 |
| 2023-10-10 | 20.73 | $20.94 | 2305 |
| 2023-10-09 | 20.70 | $20.85 | 1100 |
| 2023-10-06 | 20.69 | $20.77 | 8503 |
| 2023-10-05 | 20.72 | $20.76 | 1 |
| 2023-10-04 | 20.75 | $20.72 | 1500 |
| 2023-10-03 | 20.81 | $20.64 | 5043 |
| 2023-10-02 | 20.92 | $20.82 | 7800 |
| 2023-09-29 | 20.99 | $20.93 | 1017 |
| 2023-09-28 | 21.04 | $20.95 | 3000 |
| 2023-09-27 | 21.10 | $20.91 | 24517 |
| 2023-09-26 | 21.19 | $21.05 | 11507 |
| 2023-09-25 | 21.26 | $21.15 | 4802 |
| 2023-09-22 | 21.32 | $21.23 | 2707 |
| 2023-09-21 | 21.36 | $21.19 | 100 |
| 2023-09-20 | 21.42 | $21.37 | 2402 |
| 2023-09-19 | 21.44 | $21.40 | 100 |
| 2023-09-18 | 21.45 | $21.45 | 100 |
| 2023-09-15 | 21.45 | $21.45 | 100 |
| 2023-09-14 | 21.46 | $21.51 | 100 |
| 2023-09-13 | 21.44 | $21.46 | 2141 |
| 2023-09-12 | 21.44 | $21.46 | 109 |
| 2023-09-11 | 21.44 | $21.46 | 110 |
| 2023-09-08 | 21.44 | $21.43 | 100 |
| 2023-09-07 | 21.45 | $21.43 | 431 |
| 2023-09-06 | 21.46 | $21.41 | 100 |
| 2023-09-05 | 21.48 | $21.46 | 4803 |
| 2023-09-01 | 21.50 | $21.58 | 100 |
| 2023-08-31 | 21.47 | $21.62 | 2802 |
| 2023-08-30 | 21.43 | $21.61 | 1100 |
| 2023-08-29 | 21.39 | $21.62 | 202 |
| 2023-08-28 | 21.33 | $21.46 | 100 |
| 2023-08-25 | 21.31 | $21.38 | 3503 |
| 2023-08-24 | 21.32 | $21.39 | 200 |
| 2023-08-23 | 21.33 | $21.48 | 3135 |
| 2023-08-22 | 21.31 | $21.31 | 2100 |
| 2023-08-21 | 21.35 | $21.32 | 5100 |
| 2023-08-18 | 21.39 | $21.35 | 29200 |
| 2023-08-17 | 21.44 | $21.34 | 100 |
| 2023-08-16 | 21.50 | $21.40 | 25300 |
| 2023-08-15 | 21.56 | $21.46 | 500 |
| 2023-08-14 | 21.61 | $21.56 | 345 |
| 2023-08-11 | 21.65 | $21.58 | 3101 |
| 2023-08-10 | 21.68 | $21.64 | 800 |
| 2023-08-09 | 21.71 | $21.70 | 441 |
| 2023-08-08 | 21.72 | $21.71 | 200 |
| 2023-08-07 | 21.74 | $21.73 | 13328 |
| 2023-08-04 | 21.75 | $21.67 | 1608 |
| 2023-08-03 | 21.78 | $21.58 | 621 |
| 2023-08-02 | 21.85 | $21.67 | 10038 |
| 2023-08-01 | 21.90 | $21.80 | 100 |
| 2023-07-31 | 21.92 | $21.91 | 1500 |
| 2023-07-28 | 21.92 | $21.90 | 500 |
| 2023-07-27 | 21.91 | $21.80 | 100 |
| 2023-07-26 | 21.94 | $21.94 | 800 |
| 2023-07-25 | 21.92 | $21.91 | 100 |
| 2023-07-24 | 21.92 | $21.91 | — |
| 2023-07-21 | 21.90 | $21.92 | 1104 |
| 2023-07-20 | 21.88 | $21.91 | 1536 |
| 2023-07-19 | 21.86 | $22.00 | 1238 |
| 2023-07-18 | 21.81 | $21.93 | 2200 |
| 2023-07-17 | 21.76 | $21.88 | — |
| 2023-07-14 | 21.72 | $21.86 | 509 |
| 2023-07-13 | 21.68 | $21.94 | 2007 |
| 2023-07-12 | 21.61 | $21.79 | 800 |
| 2023-07-11 | 21.56 | $21.62 | 500 |
| 2023-07-10 | 21.57 | $21.55 | 625 |
| 2023-07-07 | 21.59 | $21.48 | 1800 |
| 2023-07-06 | 21.65 | $21.47 | 700 |
| 2023-07-05 | 21.72 | $21.63 | 100 |
| 2023-07-03 | 21.76 | $21.73 | 7718 |
| 2023-06-30 | 21.78 | $21.74 | 539 |
| 2023-06-29 | 21.79 | $21.63 | 6000 |
| 2023-06-28 | 21.85 | $21.73 | 1000 |
| 2023-06-27 | 21.88 | $21.84 | 200 |
| 2023-06-26 | 21.89 | $21.83 | 500 |
| 2023-06-23 | 21.90 | $21.81 | 2500 |
| 2023-06-22 | 21.92 | $21.84 | 232 |
| 2023-06-21 | 21.93 | $21.94 | 2000 |
| 2023-06-20 | 21.91 | $21.90 | 6930 |
| 2023-06-16 | 21.90 | $21.97 | 3800 |
| 2023-06-15 | 21.86 | $22.02 | 2200 |
| 2023-06-14 | 21.80 | $21.87 | 3600 |
| 2023-06-13 | 21.78 | $21.83 | 5300 |
| 2023-06-12 | 21.75 | $21.84 | — |
| 2023-06-09 | 21.73 | $21.79 | 1100 |
| 2023-06-08 | 21.71 | $21.80 | 300 |
| 2023-06-07 | 21.68 | $21.69 | 1000 |
| 2023-06-06 | 21.69 | $21.79 | 100 |
| 2023-06-05 | 21.66 | $21.74 | 200 |
| 2023-06-02 | 21.64 | $21.81 | 313 |
| 2023-06-01 | 21.60 | $21.74 | 1220 |
| 2023-05-31 | 21.58 | $21.63 | 303 |
| 2023-05-30 | 21.58 | $21.62 | 1243 |
| 2023-05-26 | 21.59 | $21.60 | 5903 |
| 2023-05-25 | 21.61 | $21.49 | 5300 |
| 2023-05-24 | 21.67 | $21.54 | 27900 |
| 2023-05-23 | 21.73 | $21.67 | 700 |
| 2023-05-22 | 21.76 | $21.71 | 720 |
| 2023-05-19 | 21.78 | $21.72 | 300 |
| 2023-05-18 | 21.81 | $21.75 | 422 |
| 2023-05-17 | 21.83 | $21.79 | 307 |
| 2023-05-16 | 21.84 | $21.76 | 100 |
| 2023-05-15 | 21.87 | $21.84 | 143 |
| 2023-05-12 | 21.88 | $21.83 | 4400 |
| 2023-05-11 | 21.89 | $21.91 | 10300 |
| 2023-05-10 | 21.88 | $21.88 | 232 |
| 2023-05-09 | 21.87 | $21.81 | 100 |
| 2023-05-08 | 21.88 | $21.86 | 923 |
| 2023-05-05 | 21.88 | $21.92 | 3702 |
| 2023-05-04 | 21.86 | $21.86 | 4742 |
| 2023-05-03 | 21.86 | $21.88 | 3604 |
| 2023-05-02 | 21.84 | $21.83 | 100 |
| 2023-05-01 | 21.84 | $21.77 | 242 |
| 2023-04-28 | 21.85 | $21.91 | 10647 |
| 2023-04-27 | 21.82 | $21.79 | 601 |
| 2023-04-26 | 21.82 | $21.76 | 2136 |
| 2023-04-25 | 21.84 | $21.79 | 1300 |
| 2023-04-24 | 21.84 | $21.79 | 2302 |
| 2023-04-21 | 21.84 | $21.77 | 3800 |
| 2023-04-20 | 21.85 | $21.76 | 3946 |
| 2023-04-19 | 21.86 | $21.72 | 2400 |
| 2023-04-18 | 21.88 | $21.78 | 3800 |
| 2023-04-17 | 21.89 | $21.73 | 3800 |
| 2023-04-14 | 21.92 | $21.82 | 3833 |
| 2023-04-13 | 21.92 | $21.90 | 3643 |
| 2023-04-12 | 21.89 | $21.83 | 3800 |
| 2023-04-11 | 21.87 | $21.80 | 100 |
| 2023-04-10 | 21.86 | $21.76 | 605 |
| 2023-04-06 | 21.85 | $21.87 | 716 |
| 2023-04-05 | 21.81 | $21.85 | 100 |
| 2023-04-04 | 21.76 | $21.84 | 17649 |
| 2023-04-03 | 21.70 | $21.82 | 5936 |
| 2023-03-31 | 21.63 | $21.78 | 9944 |
| 2023-03-30 | 21.56 | $21.59 | 1800 |
| 2023-03-29 | 21.53 | $21.50 | 100 |
| 2023-03-28 | 21.52 | $21.49 | 600 |
| 2023-03-27 | 21.52 | $21.50 | 800 |
| 2023-03-24 | 21.50 | $21.59 | 5104 |
| 2023-03-23 | 21.46 | $21.58 | 3200 |
| 2023-03-22 | 21.40 | $21.52 | 1932 |
| 2023-03-21 | 21.36 | $21.45 | 1737 |
| 2023-03-20 | 21.32 | $21.45 | 100 |
| 2023-03-17 | 21.28 | $21.43 | 10710 |
| 2023-03-16 | 21.23 | $21.37 | — |
| 2023-03-15 | 21.20 | $21.33 | 700 |
| 2023-03-14 | 21.16 | $21.31 | 2646 |
| 2023-03-13 | 21.13 | $21.34 | 86 |
| 2023-03-10 | 21.09 | $21.22 | 2500 |
| 2023-03-09 | 21.08 | $21.12 | 100 |
| 2023-03-08 | 21.09 | $21.16 | — |
| 2023-03-07 | 21.10 | $21.14 | 115 |
| 2023-03-06 | 21.12 | $21.27 | 100 |
| 2023-03-03 | 21.11 | $21.30 | 2900 |
| 2023-03-02 | 21.08 | $21.11 | — |
| 2023-03-01 | 21.11 | $21.11 | 1401 |
| 2023-02-28 | 21.16 | $21.16 | 200 |
| 2023-02-27 | 21.19 | $21.18 | 300 |
| 2023-02-24 | 21.24 | $21.11 | 2102 |
| 2023-02-23 | 21.31 | $21.29 | 5000 |
| 2023-02-22 | 21.35 | $21.20 | 1232 |
| 2023-02-21 | 21.42 | $21.21 | 100 |
| 2023-02-17 | 21.51 | $21.43 | 600 |
| 2023-02-16 | 21.55 | $21.41 | 4535 |
| 2023-02-15 | 21.61 | $21.51 | 17526 |
| 2023-02-14 | 21.64 | $21.56 | 1031 |
| 2023-02-13 | 21.66 | $21.59 | 700 |
| 2023-02-10 | 21.68 | $21.49 | 800 |
| 2023-02-09 | 21.74 | $21.55 | 301 |
| 2023-02-08 | 21.79 | $21.62 | 3900 |
| 2023-02-07 | 21.82 | $21.67 | 1600 |
| 2023-02-06 | 21.84 | $21.61 | 500 |
| 2023-02-03 | 21.88 | $21.74 | 80314 |
| 2023-02-02 | 21.89 | $21.95 | 3031 |
| 2023-02-01 | 21.83 | $21.91 | 3103 |
| 2023-01-31 | 21.77 | $21.73 | — |
| 2023-01-30 | 21.75 | $21.61 | 10936 |
| 2023-01-27 | 21.76 | $21.74 | 117 |
| 2023-01-26 | 21.73 | $21.75 | 500 |
| 2023-01-25 | 21.68 | $21.72 | — |
| 2023-01-24 | 21.63 | $21.68 | 2402 |
| 2023-01-23 | 21.58 | $21.62 | 2000 |
| 2023-01-20 | 21.53 | $21.58 | 120 |
| 2023-01-19 | 21.48 | $21.53 | 227 |
| 2023-01-18 | 21.44 | $21.59 | 1802 |
| 2023-01-17 | 21.37 | $21.54 | 12145 |
| 2023-01-13 | 21.29 | $21.56 | 10402 |
| 2023-01-12 | 21.20 | $21.57 | 1800 |
| 2023-01-11 | 21.07 | $21.38 | 1230 |
| 2023-01-10 | 20.99 | $21.24 | 5800 |
| 2023-01-09 | 20.92 | $21.26 | 34400 |
| 2023-01-06 | 20.84 | $21.20 | 100 |
| 2023-01-05 | 20.76 | $20.87 | 227 |
| 2023-01-04 | 20.77 | $20.94 | 1400 |
| 2023-01-03 | 20.77 | $20.79 | 3528 |
| 2022-12-30 | 20.81 | $20.71 | 749 |
| 2022-12-29 | 20.90 | $20.81 | 10800 |
| 2022-12-28 | 20.97 | $20.62 | 77808 |
| 2022-12-27 | 21.11 | $20.74 | 100 |
| 2022-12-23 | 21.26 | $21.11 | — |
| 2022-12-22 | 21.31 | $21.13 | 100 |
| 2022-12-21 | 21.37 | $21.23 | 4101 |
| 2022-12-20 | 21.42 | $21.11 | 100 |
| 2022-12-19 | 21.51 | $21.17 | 5436 |
| 2022-12-16 | 21.59 | $21.31 | 600 |
| 2022-12-15 | 21.65 | $21.40 | 400 |
| 2022-12-14 | 21.69 | $21.62 | 3200 |
| 2022-12-13 | 21.67 | $21.62 | 1607 |
| 2022-12-12 | 21.63 | $21.44 | 100 |
| 2022-12-09 | 21.64 | $21.40 | 10400 |
| 2022-12-08 | 21.66 | $21.51 | 4410 |
| 2022-12-07 | 21.65 | $21.49 | 400 |
| 2022-12-06 | 21.63 | $21.39 | 300 |
| 2022-12-05 | 21.64 | $21.42 | — |
| 2022-12-02 | 21.63 | $21.65 | 924 |
| 2022-12-01 | 21.54 | $21.63 | 300 |
| 2022-11-30 | 21.44 | $21.44 | 2600 |
| 2022-11-29 | 21.36 | $21.16 | 501 |
| 2022-11-28 | 21.36 | $21.19 | 100 |
| 2022-11-25 | 21.33 | $21.29 | 10724 |
| 2022-11-23 | 21.27 | $21.27 | 2720 |
| 2022-11-22 | 21.19 | $21.13 | 10001 |
| 2022-11-21 | 21.13 | $20.96 | — |
| 2022-11-18 | 21.11 | $21.01 | 304 |
| 2022-11-17 | 21.06 | $21.03 | 100 |
| 2022-11-16 | 21.00 | $21.11 | 301 |
| 2022-11-15 | 20.88 | $21.09 | 101 |
| 2022-11-14 | 20.75 | $20.94 | 4500 |
| 2022-11-11 | 20.63 | $21.01 | 241 |
| 2022-11-10 | 20.46 | $20.88 | 1508 |
| 2022-11-09 | 20.29 | $20.22 | 2132 |
| 2022-11-08 | 20.29 | $20.35 | 70827 |
| 2022-11-07 | 20.25 | $20.22 | 83500 |
| 2022-11-04 | 20.25 | $20.25 | 410 |
| 2022-11-03 | 20.23 | $20.07 | 502 |
| 2022-11-02 | 20.27 | $20.18 | 500 |
| 2022-11-01 | 20.28 | $20.36 | 130 |
| 2022-10-31 | 20.23 | $20.30 | 3000 |
| 2022-10-28 | 20.20 | $20.42 | — |
| 2022-10-27 | 20.12 | $20.34 | 100 |
| 2022-10-26 | 20.04 | $20.34 | 105 |
| 2022-10-25 | 19.96 | $20.26 | 300 |
| 2022-10-24 | 19.88 | $20.00 | 100 |
| 2022-10-21 | 19.87 | $20.02 | 412 |
| 2022-10-20 | 19.85 | $19.86 | 5505 |
| 2022-10-19 | 19.88 | $19.96 | 900 |
| 2022-10-18 | 19.90 | $20.13 | 2046 |
| 2022-10-17 | 19.87 | $20.05 | 537 |
| 2022-10-14 | 19.86 | $19.86 | 2123 |
| 2022-10-13 | 19.91 | $20.06 | 2000 |
| 2022-10-12 | 19.92 | $19.95 | 300 |
| 2022-10-11 | 19.97 | $19.94 | 1100 |
| 2022-10-10 | 20.04 | $20.01 | 28635 |
| 2022-10-07 | 20.11 | $20.11 | 8200 |
| 2022-10-06 | 20.16 | $20.36 | 7300 |
| 2022-10-05 | 20.16 | $20.49 | 344 |
| 2022-10-04 | 20.11 | $20.62 | 403 |
| 2022-10-03 | 20.02 | $20.33 | 8139 |
| 2022-09-30 | 20.01 | $20.04 | 1800 |
| 2022-09-29 | 20.10 | $20.17 | 10748 |
| 2022-09-28 | 20.17 | $20.35 | 300 |
| 2022-09-27 | 20.20 | $19.99 | 2400 |
| 2022-09-26 | 20.37 | $20.12 | 9200 |
| 2022-09-23 | 20.53 | $20.33 | 241 |
| 2022-09-22 | 20.68 | $20.55 | 1800 |
| 2022-09-21 | 20.78 | $20.77 | 500 |
| 2022-09-20 | 20.85 | $20.81 | 1100 |
| 2022-09-19 | 20.93 | $20.97 | 100 |
| 2022-09-16 | 20.97 | $20.95 | 831 |
| 2022-09-15 | 21.04 | $21.02 | 200 |
| 2022-09-14 | 21.10 | $21.13 | 2100 |
| 2022-09-13 | 21.14 | $21.10 | 2617 |
| 2022-09-12 | 21.21 | $21.48 | 320 |
| 2022-09-09 | 21.17 | $21.41 | 800 |
| 2022-09-08 | 21.16 | $21.23 | 1110 |
| 2022-09-07 | 21.20 | $21.25 | 100 |
| 2022-09-06 | 21.24 | $21.07 | 245 |
| 2022-09-02 | 21.36 | $21.23 | 5400 |
| 2022-09-01 | 21.46 | $21.25 | 1900 |
| 2022-08-31 | 21.57 | $21.38 | 400 |
| 2022-08-30 | 21.68 | $21.47 | 1700 |
| 2022-08-29 | 21.77 | $21.56 | 300 |
| 2022-08-26 | 21.86 | $21.66 | 100 |
| 2022-08-25 | 21.94 | $21.90 | 503 |
| 2022-08-24 | 21.97 | $21.72 | 403 |
| 2022-08-23 | 22.05 | $21.74 | 4400 |
| 2022-08-22 | 22.14 | $21.75 | 939 |
| 2022-08-19 | 22.25 | $21.96 | 101 |
| 2022-08-18 | 22.32 | $22.16 | 1300 |
| 2022-08-17 | 22.33 | $22.15 | 28520 |
| 2022-08-16 | 22.35 | $22.29 | 1800 |
| 2022-08-15 | 22.32 | $22.29 | 100 |
| 2022-08-12 | 22.29 | $22.26 | 500 |
| 2022-08-11 | 22.25 | $22.11 | 5005 |
| 2022-08-10 | 22.25 | $22.20 | 126 |
| 2022-08-09 | 22.21 | $22.01 | 1300 |
| 2022-08-08 | 22.23 | $22.09 | 800 |
| 2022-08-05 | 22.21 | $22.01 | 100 |
| 2022-08-04 | 22.22 | $22.20 | 100 |
| 2022-08-03 | 22.16 | $22.15 | 229 |
| 2022-08-02 | 22.11 | $21.99 | 100 |
| 2022-08-01 | 22.09 | $22.22 | 106 |
| 2022-07-29 | 21.98 | $22.16 | 300 |
| 2022-07-28 | 21.87 | $22.05 | 200 |
| 2022-07-27 | 21.77 | $21.89 | 200 |
| 2022-07-26 | 21.70 | $21.68 | 4511 |
| 2022-07-25 | 21.67 | $21.78 | 1503 |
| 2022-07-22 | 21.60 | $21.78 | 800 |
| 2022-07-21 | 21.52 | $21.73 | 4700 |
| 2022-07-20 | 21.43 | $21.53 | 200 |
| 2022-07-19 | 21.39 | $21.52 | 400 |
| 2022-07-18 | 21.34 | $21.35 | 500 |
| 2022-07-15 | 21.34 | $21.39 | — |
| 2022-07-14 | 21.33 | $21.25 | 4543 |
| 2022-07-13 | 21.35 | $21.36 | 140 |
| 2022-07-12 | 21.35 | $21.34 | 400 |
| 2022-07-11 | 21.36 | $21.35 | 34616 |
| 2022-07-08 | 21.37 | $21.41 | 100 |
| 2022-07-07 | 21.35 | $21.47 | 1000 |
| 2022-07-06 | 21.32 | $21.38 | 2202 |
| 2022-07-05 | 21.31 | $21.47 | 100 |
| 2022-07-01 | 21.28 | $21.51 | 100 |
| 2022-06-30 | 21.22 | $21.37 | 500 |
| 2022-06-29 | 21.20 | $21.37 | 8626 |
| 2022-06-28 | 21.18 | $21.32 | 11220 |
| 2022-06-27 | 21.17 | $21.40 | 236 |
| 2022-06-24 | 21.14 | $21.46 | 100 |
| 2022-06-23 | 21.08 | $21.28 | 21604 |
| 2022-06-22 | 21.08 | $21.22 | 210 |
| 2022-06-21 | 21.10 | $21.12 | — |
| 2022-06-17 | 21.16 | $21.02 | 33609 |
| 2022-06-16 | 21.27 | $21.01 | 616 |
| 2022-06-15 | 21.42 | $21.20 | 800 |
| 2022-06-14 | 21.54 | $20.95 | 12800 |
| 2022-06-13 | 21.77 | $21.07 | 10500 |
| 2022-06-10 | 22.01 | $21.56 | 300 |
| 2022-06-09 | 22.15 | $21.88 | 82300 |
| 2022-06-08 | 22.22 | $22.10 | 9302 |
| 2022-06-07 | 22.23 | $22.21 | 5700 |
| 2022-06-06 | 22.21 | $22.12 | 1300 |
| 2022-06-03 | 22.22 | $22.16 | 301 |
| 2022-06-02 | 22.21 | $22.32 | 300 |
| 2022-06-01 | 22.15 | $22.15 | 2000 |
| 2022-05-31 | 22.13 | $22.26 | 205 |
| 2022-05-27 | 22.07 | $22.39 | 1445 |
| 2022-05-26 | 21.96 | $22.24 | 1914 |
| 2022-05-25 | 21.87 | $22.10 | 1504 |
| 2022-05-24 | 21.81 | $22.03 | 3707 |
| 2022-05-23 | 21.75 | $21.99 | 401 |
| 2022-05-20 | 21.71 | $21.92 | 1300 |
| 2022-05-19 | 21.68 | $21.84 | 34510 |
| 2022-05-18 | 21.67 | $21.75 | 28400 |
| 2022-05-17 | 21.69 | $21.97 | 7400 |
| 2022-05-16 | 21.65 | $21.87 | 623 |
| 2022-05-13 | 21.64 | $21.86 | 2213 |
| 2022-05-12 | 21.64 | $21.69 | 1330 |
| 2022-05-11 | 21.70 | $21.70 | 1710 |
| 2022-05-10 | 21.77 | $21.72 | 1609 |
| 2022-05-09 | 21.86 | $21.66 | 7700 |
| 2022-05-06 | 21.99 | $21.88 | 10800 |
| 2022-05-05 | 22.08 | $22.00 | 4500 |
| 2022-05-04 | 22.16 | $22.43 | 526 |
| 2022-05-03 | 22.13 | $22.19 | 6800 |
| 2022-05-02 | 22.18 | $22.11 | 808 |
| 2022-04-29 | 22.26 | $22.21 | 34800 |
| 2022-04-28 | 22.33 | $22.42 | 27406 |
| 2022-04-27 | 22.36 | $22.28 | 10900 |
| 2022-04-26 | 22.44 | $22.30 | 4600 |
| 2022-04-25 | 22.54 | $22.48 | 9345 |
| 2022-04-22 | 22.61 | $22.43 | 5242 |
| 2022-04-21 | 22.71 | $22.64 | 4700 |
| 2022-04-20 | 22.77 | $22.86 | 10142 |
| 2022-04-19 | 22.78 | $22.71 | 7000 |
| 2022-04-18 | 22.84 | $22.71 | 1500 |
| 2022-04-14 | 22.91 | $22.78 | 9546 |
| 2022-04-13 | 22.99 | $22.95 | 18400 |
| 2022-04-12 | 23.02 | $22.82 | 4729 |
| 2022-04-11 | 23.11 | $22.83 | 7300 |
| 2022-04-08 | 23.22 | $23.02 | 4700 |
| 2022-04-07 | 23.29 | $23.10 | 21502 |
| 2022-04-06 | 23.35 | $23.11 | 9648 |
| 2022-04-05 | 23.42 | $23.24 | 3701 |
| 2022-04-04 | 23.47 | $23.49 | 6300 |
| 2022-04-01 | 23.45 | $23.44 | 4700 |
| 2022-03-31 | 23.43 | $23.43 | 7900 |
| 2022-03-30 | 23.42 | $23.57 | 7910 |
| 2022-03-29 | 23.36 | $23.55 | 6000 |
| 2022-03-28 | 23.30 | $23.35 | 12045 |
| 2022-03-25 | 23.29 | $23.31 | 1634 |
| 2022-03-24 | 23.28 | $23.40 | 9500 |
| 2022-03-23 | 23.25 | $23.35 | 41608 |
| 2022-03-22 | 23.23 | $23.41 | 8220 |
| 2022-03-21 | 23.19 | $23.33 | 5100 |
| 2022-03-18 | 23.16 | $23.53 | 2300 |
| 2022-03-17 | 23.08 | $23.36 | 22937 |
| 2022-03-16 | 23.02 | $23.30 | 600 |
| 2022-03-15 | 22.99 | $23.01 | 700 |
| 2022-03-14 | 23.03 | $22.89 | 6000 |
| 2022-03-11 | 23.14 | $23.05 | 1100 |
| 2022-03-10 | 23.22 | $23.14 | 5500 |
| 2022-03-09 | 23.29 | $23.35 | 5800 |
| 2022-03-08 | 23.31 | $23.09 | 12500 |
| 2022-03-07 | 23.43 | $23.18 | 2641 |
| 2022-03-04 | 23.54 | $23.52 | 2300 |
| 2022-03-03 | 23.58 | $23.58 | 6000 |
| 2022-03-02 | 23.61 | $23.65 | 2922 |
| 2022-03-01 | 23.63 | $23.73 | 7100 |
| 2022-02-28 | 23.62 | $23.79 | 9400 |
| 2022-02-25 | 23.60 | $23.72 | 8021 |
| 2022-02-24 | 23.61 | $23.51 | 9600 |
| 2022-02-23 | 23.68 | $23.51 | 1500 |
| 2022-02-22 | 23.77 | $23.68 | 8000 |
| 2022-02-18 | 23.83 | $23.83 | 10020 |
| 2022-02-17 | 23.86 | $23.84 | 6300 |
| 2022-02-16 | 23.89 | $24.00 | 14204 |
| 2022-02-15 | 23.89 | $23.92 | 10700 |
| 2022-02-14 | 23.91 | $23.80 | 625 |
| 2022-02-11 | 23.98 | $23.95 | 6543 |
| 2022-02-10 | 24.02 | $23.98 | 3749 |
| 2022-02-09 | 24.06 | $24.26 | 4300 |
| 2022-02-08 | 24.02 | $24.10 | 11800 |
| 2022-02-07 | 24.03 | $24.08 | 7734 |
| 2022-02-04 | 24.05 | $24.09 | 9212 |
| 2022-02-03 | 24.07 | $24.19 | 12100 |
| 2022-02-02 | 24.07 | $24.42 | 9009 |
| 2022-02-01 | 24.00 | $24.32 | 10600 |
| 2022-01-31 | 23.95 | $24.25 | 64135 |
| 2022-01-28 | 23.92 | $24.05 | 11800 |
| 2022-01-27 | 23.95 | $23.92 | 1812 |
| 2022-01-26 | 24.03 | $23.99 | 7200 |
| 2022-01-25 | 24.12 | $24.04 | 38520 |
| 2022-01-24 | 24.21 | $24.10 | 19949 |
| 2022-01-21 | 24.31 | $24.22 | 12900 |
| 2022-01-20 | 24.39 | $24.30 | 2732 |
| 2022-01-19 | 24.47 | $24.36 | 5400 |
| 2022-01-18 | 24.55 | $24.36 | 15300 |
| 2022-01-14 | 24.66 | $24.65 | 3600 |
| 2022-01-13 | 24.69 | $24.75 | 35000 |
| 2022-01-12 | 24.71 | $24.83 | 600 |
| 2022-01-11 | 24.71 | $24.75 | 50600 |
| 2022-01-10 | 24.73 | $24.59 | 12300 |
| 2022-01-07 | 24.82 | $24.67 | 14925 |
| 2022-01-06 | 24.90 | $24.71 | 14000 |
| 2022-01-05 | 24.98 | $24.74 | 4000 |
| 2022-01-04 | 25.07 | $24.94 | 20500 |
| 2022-01-03 | 25.13 | $24.95 | 4828 |
| 2021-12-31 | 25.19 | $25.05 | 30824 |
| 2021-12-30 | 25.23 | $25.06 | 5300 |
| 2021-12-29 | 25.28 | $25.30 | 3435 |
| 2021-12-28 | 25.26 | $25.37 | 4500 |
| 2021-12-27 | 25.22 | $25.39 | 32732 |
| 2021-12-23 | 25.16 | $25.28 | 2700 |
| 2021-12-22 | 25.12 | $25.24 | 8238 |
| 2021-12-21 | 25.09 | $25.09 | 6300 |
| 2021-12-20 | 25.09 | $24.98 | 6200 |
| 2021-12-17 | 25.14 | $25.10 | 11200 |
| 2021-12-16 | 25.15 | $25.18 | 9832 |
| 2021-12-15 | 25.15 | $25.20 | 4725 |
| 2021-12-14 | 25.13 | $25.08 | 15201 |
| 2021-12-13 | 25.15 | $25.19 | 10005 |
| 2021-12-10 | 25.14 | $25.22 | 16600 |
| 2021-12-09 | 25.12 | $25.17 | 16810 |
| 2021-12-08 | 25.11 | $25.24 | 10500 |
| 2021-12-07 | 25.08 | $25.28 | 15723 |
| 2021-12-06 | 25.03 | $25.11 | 13900 |
| 2021-12-03 | 25.02 | $25.07 | 5349 |
| 2021-12-02 | 25.02 | $25.05 | 19003 |
| 2021-12-01 | 25.03 | $24.94 | 7337 |
| 2021-11-30 | 25.07 | $24.99 | 11800 |
| 2021-11-29 | 25.12 | $25.07 | 4345 |
| 2021-11-26 | 25.14 | $24.98 | 20646 |
| 2021-11-24 | 25.21 | $25.09 | 9400 |
| 2021-11-23 | 25.25 | $25.06 | 5305 |
| 2021-11-22 | 25.30 | $25.15 | 5423 |
| 2021-11-19 | 25.35 | $25.29 | 19500 |
| 2021-11-18 | 25.35 | $25.27 | 26100 |
| 2021-11-17 | 25.36 | $25.28 | 43000 |
| 2021-11-16 | 25.37 | $25.22 | 28200 |
| 2021-11-15 | 25.40 | $25.23 | 13300 |
| 2021-11-12 | 25.44 | $25.32 | 17400 |
| 2021-11-11 | 25.44 | $25.27 | 10900 |
| 2021-11-10 | 25.47 | $25.27 | 11300 |
| 2021-11-09 | 25.49 | $25.51 | 11803 |
| 2021-11-08 | 25.44 | $25.45 | 21119 |
| 2021-11-05 | 25.40 | $25.50 | 2238 |
| 2021-11-04 | 25.33 | $25.35 | 2626 |
| 2021-11-03 | 25.28 | $25.30 | 22903 |
| 2021-11-02 | 25.24 | $25.26 | 30800 |
| 2021-11-01 | 25.21 | $25.21 | 19500 |
| 2021-10-29 | 25.18 | $25.21 | 21600 |
| 2021-10-28 | 25.14 | $25.24 | 31327 |
| 2021-10-27 | 25.08 | $25.15 | 5918 |
| 2021-10-26 | 25.04 | $25.12 | 14600 |
| 2021-10-25 | 24.99 | $25.05 | 911 |
| 2021-10-22 | 24.96 | $25.03 | 43100 |
| 2021-10-21 | 24.93 | $24.98 | 42900 |
| 2021-10-20 | 24.90 | $25.01 | 33700 |
| 2021-10-19 | 24.86 | $25.01 | 7335 |
| 2021-10-18 | 24.81 | $24.97 | 18000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.60
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.22
Average
50.40
Maximum
75.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 55.60 | $24.29 | 3782 |
| 2025-12-01 | 55.60 | $24.29 | 1151 |
| 2025-11-28 | 57.68 | $24.33 | — |
| 2025-11-26 | 57.68 | $24.33 | 161 |
| 2025-11-25 | 54.62 | $24.25 | 352 |
| 2025-11-24 | 50.35 | $24.15 | 614 |
| 2025-11-21 | 47.54 | $24.09 | 1187 |
| 2025-11-20 | 41.80 | $23.98 | 1647 |
| 2025-11-19 | 45.22 | $24.06 | 67612 |
| 2025-11-18 | 48.02 | $24.12 | — |
| 2025-11-17 | 48.02 | $24.12 | 615 |
| 2025-11-14 | 51.88 | $24.20 | 1693 |
| 2025-11-13 | 53.41 | $24.23 | 2477 |
| 2025-11-12 | 60.15 | $24.35 | 839 |
| 2025-11-11 | 58.92 | $24.32 | 611 |
| 2025-11-10 | 54.95 | $24.23 | 347 |
| 2025-11-07 | 49.84 | $24.13 | — |
| 2025-11-06 | 49.84 | $24.13 | 12191 |
| 2025-11-05 | 48.24 | $24.10 | 954 |
| 2025-11-04 | 49.23 | $24.12 | 106 |
| 2025-11-03 | 52.83 | $24.19 | 100 |
| 2025-10-31 | 52.83 | $24.19 | 300 |
| 2025-10-30 | 53.85 | $24.21 | 800 |
| 2025-10-29 | 56.97 | $24.27 | 1142 |
| 2025-10-28 | 64.69 | $24.40 | 1142 |
| 2025-10-27 | 66.00 | $24.42 | 1343 |
| 2025-10-24 | 62.78 | $24.33 | 800 |
| 2025-10-23 | 61.23 | $24.29 | 1600 |
| 2025-10-22 | 61.23 | $24.29 | 1400 |
| 2025-10-21 | 62.41 | $24.31 | 3743 |
| 2025-10-20 | 64.15 | $24.34 | 1800 |
| 2025-10-17 | 59.48 | $24.21 | 3600 |
| 2025-10-16 | 61.23 | $24.24 | 7800 |
| 2025-10-15 | 58.11 | $24.16 | 700 |
| 2025-10-14 | 57.29 | $24.14 | 5000 |
| 2025-10-13 | 54.78 | $24.08 | 100 |
| 2025-10-10 | 50.14 | $23.98 | 1019 |
| 2025-10-09 | 53.82 | $24.05 | 1132 |
| 2025-10-08 | 57.23 | $24.11 | 614 |
| 2025-10-07 | 56.35 | $24.09 | 4543 |
| 2025-10-06 | 56.91 | $24.10 | 4543 |
| 2025-10-03 | 58.55 | $24.13 | 333 |
| 2025-10-02 | 58.17 | $24.12 | 1309 |
| 2025-10-01 | 56.65 | $24.08 | 1133 |
| 2025-09-30 | 53.44 | $24.00 | 16511 |
| 2025-09-29 | 52.18 | $23.97 | 11200 |
| 2025-09-26 | 59.30 | $24.11 | 2700 |
| 2025-09-25 | 57.73 | $24.07 | 200 |
| 2025-09-24 | 61.08 | $24.13 | 427 |
| 2025-09-23 | 65.28 | $24.20 | 6400 |
| 2025-09-22 | 64.28 | $24.17 | 100 |
| 2025-09-19 | 64.28 | $24.17 | 2327 |
| 2025-09-18 | 65.42 | $24.19 | 2100 |
| 2025-09-17 | 66.53 | $24.21 | 107 |
| 2025-09-16 | 68.76 | $24.25 | 205 |
| 2025-09-15 | 68.00 | $24.22 | 513 |
| 2025-09-12 | 66.71 | $24.17 | 1800 |
| 2025-09-11 | 69.91 | $24.23 | 900 |
| 2025-09-10 | 66.33 | $24.09 | 31434 |
| 2025-09-09 | 65.49 | $24.06 | 328 |
| 2025-09-08 | 67.07 | $24.09 | 900 |
| 2025-09-05 | 64.04 | $23.98 | 1124 |
| 2025-09-04 | 61.60 | $23.90 | 800 |
| 2025-09-03 | 58.23 | $23.80 | 3406 |
| 2025-09-02 | 54.85 | $23.71 | 1100 |
| 2025-08-29 | 59.98 | $23.81 | 139 |
| 2025-08-28 | 62.77 | $23.86 | 4400 |
| 2025-08-27 | 60.69 | $23.80 | 176 |
| 2025-08-26 | 60.33 | $23.79 | 200 |
| 2025-08-25 | 60.33 | $23.79 | 748 |
| 2025-08-22 | 63.41 | $23.85 | 1700 |
| 2025-08-21 | 56.79 | $23.66 | 349 |
| 2025-08-20 | 60.63 | $23.73 | 400 |
| 2025-08-19 | 59.89 | $23.71 | 219 |
| 2025-08-18 | 58.79 | $23.68 | 320 |
| 2025-08-15 | 60.36 | $23.71 | 4000 |
| 2025-08-14 | 59.68 | $23.69 | 3247 |
| 2025-08-13 | 64.41 | $23.78 | 1800 |
| 2025-08-12 | 60.80 | $23.67 | 7200 |
| 2025-08-11 | 59.01 | $23.62 | 6334 |
| 2025-08-08 | 59.01 | $23.62 | 700 |
| 2025-08-07 | 58.32 | $23.60 | 913 |
| 2025-08-06 | 58.79 | $23.61 | 913 |
| 2025-08-05 | 57.82 | $23.58 | 2648 |
| 2025-08-04 | 57.51 | $23.57 | 200 |
| 2025-08-01 | 53.90 | $23.46 | 340 |
| 2025-07-31 | 51.02 | $23.38 | 1541 |
| 2025-07-30 | 52.58 | $23.42 | 11900 |
| 2025-07-29 | 56.69 | $23.52 | 515 |
| 2025-07-28 | 53.95 | $23.44 | 13541 |
| 2025-07-25 | 58.80 | $23.55 | 1900 |
| 2025-07-24 | 56.79 | $23.49 | 220 |
| 2025-07-23 | 58.60 | $23.53 | 1500 |
| 2025-07-22 | 56.63 | $23.47 | 532 |
| 2025-07-21 | 53.84 | $23.39 | 4143 |
| 2025-07-18 | 50.84 | $23.31 | 100 |
| 2025-07-17 | 50.46 | $23.30 | 106 |
| 2025-07-16 | 49.33 | $23.27 | 507 |
| 2025-07-15 | 47.05 | $23.21 | 4845 |
| 2025-07-14 | 51.45 | $23.33 | 1479 |
| 2025-07-11 | 51.09 | $23.32 | 1500 |
| 2025-07-10 | 56.28 | $23.45 | 106 |
| 2025-07-09 | 55.62 | $23.43 | 900 |
| 2025-07-08 | 52.93 | $23.35 | 1400 |
| 2025-07-07 | 52.24 | $23.33 | 244 |
| 2025-07-03 | 56.56 | $23.44 | 800 |
| 2025-07-02 | 56.97 | $23.45 | 319 |
| 2025-07-01 | 57.76 | $23.47 | 319 |
| 2025-06-30 | 58.53 | $23.49 | 19411 |
| 2025-06-27 | 55.11 | $23.37 | 100 |
| 2025-06-26 | 65.85 | $23.62 | 1500 |
| 2025-06-25 | 62.82 | $23.51 | 600 |
| 2025-06-24 | 64.81 | $23.55 | 3529 |
| 2025-06-23 | 60.01 | $23.39 | 1100 |
| 2025-06-20 | 57.60 | $23.32 | 836 |
| 2025-06-18 | 58.56 | $23.34 | 2500 |
| 2025-06-17 | 57.89 | $23.32 | 1600 |
| 2025-06-16 | 58.79 | $23.34 | 8500 |
| 2025-06-13 | 58.48 | $23.33 | 2600 |
| 2025-06-12 | 63.86 | $23.45 | 7019 |
| 2025-06-11 | 60.72 | $23.34 | 100 |
| 2025-06-10 | 60.12 | $23.32 | 1410 |
| 2025-06-09 | 58.62 | $23.27 | 2119 |
| 2025-06-06 | 57.40 | $23.23 | 600 |
| 2025-06-05 | 59.05 | $23.27 | 28800 |
| 2025-06-04 | 60.71 | $23.31 | 26714 |
| 2025-06-03 | 57.90 | $23.21 | 912 |
| 2025-06-02 | 57.32 | $23.19 | 100 |
| 2025-05-30 | 57.32 | $23.19 | 100 |
| 2025-05-29 | 56.78 | $23.17 | 1900 |
| 2025-05-28 | 54.32 | $23.08 | 16700 |
| 2025-05-27 | 57.43 | $23.17 | 1300 |
| 2025-05-23 | 52.24 | $22.99 | 2800 |
| 2025-05-22 | 51.62 | $22.97 | 701 |
| 2025-05-21 | 50.71 | $22.94 | 1418 |
| 2025-05-20 | 56.45 | $23.11 | 119 |
| 2025-05-19 | 58.68 | $23.17 | 1701 |
| 2025-05-16 | 57.89 | $23.14 | 1928 |
| 2025-05-15 | 56.58 | $23.09 | 3947 |
| 2025-05-14 | 51.71 | $22.92 | 1043 |
| 2025-05-13 | 55.17 | $23.02 | 6325 |
| 2025-05-12 | 55.17 | $23.02 | 7200 |
| 2025-05-09 | 54.34 | $22.99 | 6903 |
| 2025-05-08 | 53.25 | $22.95 | 200 |
| 2025-05-07 | 55.78 | $23.03 | 500 |
| 2025-05-06 | 55.28 | $23.01 | 103 |
| 2025-05-05 | 54.54 | $22.98 | 4341 |
| 2025-05-02 | 57.23 | $23.07 | 2200 |
| 2025-05-01 | 56.09 | $23.02 | 35833 |
| 2025-04-30 | 58.16 | $23.09 | 223 |
| 2025-04-29 | 58.46 | $23.10 | 3500 |
| 2025-04-28 | 55.70 | $22.97 | 5500 |
| 2025-04-25 | 54.37 | $22.91 | 16000 |
| 2025-04-24 | 53.48 | $22.87 | 310 |
| 2025-04-23 | 49.03 | $22.68 | 400 |
| 2025-04-22 | 47.52 | $22.62 | 15200 |
| 2025-04-21 | 43.26 | $22.46 | 738 |
| 2025-04-17 | 46.87 | $22.62 | 1603 |
| 2025-04-16 | 46.34 | $22.60 | 12700 |
| 2025-04-15 | 46.56 | $22.61 | 500 |
| 2025-04-14 | 45.32 | $22.56 | 1800 |
| 2025-04-11 | 41.17 | $22.40 | 1900 |
| 2025-04-10 | 37.81 | $22.28 | 1300 |
| 2025-04-09 | 42.63 | $22.53 | 6308 |
| 2025-04-08 | 28.40 | $22.12 | 1710 |
| 2025-04-07 | 31.28 | $22.28 | 10200 |
| 2025-04-04 | 37.61 | $22.56 | 8827 |
| 2025-04-03 | 51.38 | $22.95 | 2235 |
| 2025-04-02 | 55.86 | $23.04 | 5900 |
| 2025-04-01 | 55.03 | $23.02 | 800 |
| 2025-03-31 | 53.79 | $22.99 | 800 |
| 2025-03-28 | 50.34 | $22.91 | 1808 |
| 2025-03-27 | 50.34 | $22.91 | 2132 |
| 2025-03-26 | 50.77 | $22.92 | 1742 |
| 2025-03-25 | 54.75 | $23.01 | 2345 |
| 2025-03-24 | 53.60 | $22.98 | 1100 |
| 2025-03-21 | 56.32 | $23.04 | 4500 |
| 2025-03-20 | 57.72 | $23.07 | 1015 |
| 2025-03-19 | 59.59 | $23.11 | 2003 |
| 2025-03-18 | 58.96 | $23.09 | 3913 |
| 2025-03-17 | 57.38 | $23.04 | 6509 |
| 2025-03-14 | 54.01 | $22.94 | 14217 |
| 2025-03-13 | 49.46 | $22.82 | 1600 |
| 2025-03-12 | 50.24 | $22.84 | 1000 |
| 2025-03-11 | 50.24 | $22.84 | 1200 |
| 2025-03-10 | 53.72 | $22.93 | 2700 |
| 2025-03-07 | 56.18 | $22.99 | 545 |
| 2025-03-06 | 54.87 | $22.95 | 900 |
| 2025-03-05 | 58.61 | $23.04 | 501 |
| 2025-03-04 | 56.74 | $22.98 | 1341 |
| 2025-03-03 | 59.73 | $23.05 | 1200 |
| 2025-02-28 | 60.16 | $23.06 | 447 |
| 2025-02-27 | 56.92 | $22.95 | 526 |
| 2025-02-26 | 63.62 | $23.10 | 2534 |
| 2025-02-25 | 61.62 | $23.03 | 211 |
| 2025-02-24 | 58.18 | $22.92 | 1610 |
| 2025-02-21 | 58.18 | $22.92 | 5416 |
| 2025-02-20 | 57.87 | $22.91 | 500 |
| 2025-02-19 | 55.69 | $22.84 | 400 |
| 2025-02-18 | 56.48 | $22.86 | 100 |
| 2025-02-14 | 58.05 | $22.90 | 535 |
| 2025-02-13 | 56.62 | $22.85 | 1540 |
| 2025-02-12 | 51.23 | $22.68 | 10000 |
| 2025-02-11 | 53.45 | $22.74 | 106 |
| 2025-02-10 | 55.76 | $22.80 | 900 |
| 2025-02-07 | 53.20 | $22.72 | 100 |
| 2025-02-06 | 58.85 | $22.86 | 4200 |
| 2025-02-05 | 58.55 | $22.85 | 530 |
| 2025-02-04 | 54.13 | $22.71 | 1633 |
| 2025-02-03 | 50.93 | $22.62 | 27949 |
| 2025-01-31 | 50.19 | $22.60 | 22700 |
| 2025-01-30 | 55.30 | $22.73 | 2928 |
| 2025-01-29 | 51.32 | $22.62 | 8231 |
| 2025-01-28 | 51.71 | $22.63 | 203 |
| 2025-01-27 | 51.36 | $22.62 | 901 |
| 2025-01-24 | 51.01 | $22.61 | 6000 |
| 2025-01-23 | 47.09 | $22.50 | 10800 |
| 2025-01-22 | 48.43 | $22.54 | 2107 |
| 2025-01-21 | 50.47 | $22.60 | 303 |
| 2025-01-17 | 44.53 | $22.44 | 333 |
| 2025-01-16 | 42.91 | $22.40 | 3814 |
| 2025-01-15 | 39.54 | $22.32 | 830 |
| 2025-01-14 | 29.69 | $22.12 | 1421 |
| 2025-01-13 | 27.44 | $22.08 | 4624 |
| 2025-01-10 | 26.33 | $22.06 | 1500 |
| 2025-01-08 | 30.84 | $22.26 | 8000 |
| 2025-01-07 | 30.27 | $22.25 | 19514 |
| 2025-01-06 | 32.29 | $22.33 | 2103 |
| 2025-01-03 | 31.75 | $22.32 | 1200 |
| 2025-01-02 | 30.70 | $22.30 | 100 |
| 2024-12-31 | 30.19 | $22.29 | 17600 |
| 2024-12-30 | 31.06 | $22.33 | 15200 |
| 2024-12-27 | 36.55 | $22.55 | — |
| 2024-12-26 | 38.92 | $22.63 | 112 |
| 2024-12-24 | 37.48 | $22.60 | 500 |
| 2024-12-23 | 35.04 | $22.55 | 232 |
| 2024-12-20 | 35.83 | $22.58 | 2917 |
| 2024-12-19 | 32.93 | $22.52 | 2936 |
| 2024-12-18 | 34.67 | $22.59 | 100 |
| 2024-12-17 | 42.97 | $22.86 | 100 |
| 2024-12-16 | 44.08 | $22.89 | 100 |
| 2024-12-13 | 44.08 | $22.89 | 141 |
| 2024-12-12 | 46.25 | $22.95 | 513 |
| 2024-12-11 | 52.35 | $23.10 | 13810 |
| 2024-12-10 | 51.54 | $23.08 | 2121 |
| 2024-12-09 | 55.58 | $23.17 | 1000 |
| 2024-12-06 | 58.48 | $23.23 | 1707 |
| 2024-12-05 | 57.78 | $23.21 | 200 |
| 2024-12-04 | 57.10 | $23.19 | 2600 |
| 2024-12-03 | 54.65 | $23.12 | 206 |
| 2024-12-02 | 56.40 | $23.16 | 845 |
| 2024-11-29 | 56.06 | $23.15 | 3133 |
| 2024-11-27 | 51.48 | $23.02 | 100 |
| 2024-11-26 | 49.56 | $22.97 | 7514 |
| 2024-11-25 | 51.90 | $23.03 | 3414 |
| 2024-11-22 | 42.92 | $22.82 | 200 |
| 2024-11-21 | 40.92 | $22.78 | 501 |
| 2024-11-20 | 39.41 | $22.75 | 14800 |
| 2024-11-19 | 40.40 | $22.78 | 11600 |
| 2024-11-18 | 39.44 | $22.76 | 143 |
| 2024-11-15 | 37.05 | $22.71 | 248 |
| 2024-11-14 | 38.49 | $22.76 | 300 |
| 2024-11-13 | 39.07 | $22.78 | 100 |
| 2024-11-12 | 39.35 | $22.79 | 100 |
| 2024-11-11 | 44.88 | $22.97 | 200 |
| 2024-11-08 | 45.90 | $23.00 | 21313 |
| 2024-11-07 | 45.51 | $22.99 | 1100 |
| 2024-11-06 | 39.23 | $22.84 | 100 |
| 2024-11-05 | 42.31 | $22.94 | 901 |
| 2024-11-04 | 39.13 | $22.87 | 3819 |
| 2024-11-01 | 33.11 | $22.75 | 800 |
| 2024-10-31 | 34.46 | $22.80 | 8202 |
| 2024-10-30 | 38.64 | $22.94 | 3000 |
| 2024-10-29 | 37.62 | $22.92 | 1605 |
| 2024-10-28 | 38.22 | $22.94 | 4613 |
| 2024-10-25 | 37.75 | $22.93 | 500 |
| 2024-10-24 | 39.80 | $23.00 | 900 |
| 2024-10-23 | 37.97 | $22.96 | 12236 |
| 2024-10-22 | 40.29 | $23.04 | 118 |
| 2024-10-21 | 40.89 | $23.06 | 200 |
| 2024-10-18 | 47.95 | $23.27 | 7541 |
| 2024-10-17 | 44.48 | $23.19 | 9237 |
| 2024-10-16 | 47.89 | $23.28 | 622 |
| 2024-10-15 | 46.60 | $23.25 | 1300 |
| 2024-10-14 | 45.30 | $23.22 | 112 |
| 2024-10-11 | 44.88 | $23.21 | 300 |
| 2024-10-10 | 42.78 | $23.16 | 1100 |
| 2024-10-09 | 43.73 | $23.19 | 400 |
| 2024-10-08 | 44.67 | $23.22 | 7400 |
| 2024-10-07 | 43.12 | $23.18 | 533 |
| 2024-10-04 | 46.53 | $23.29 | 14429 |
| 2024-10-03 | 48.52 | $23.35 | 105 |
| 2024-10-02 | 52.81 | $23.47 | 100 |
| 2024-10-01 | 54.73 | $23.52 | 1100 |
| 2024-09-30 | 53.44 | $23.48 | 31800 |
| 2024-09-27 | 56.49 | $23.56 | 638 |
| 2024-09-26 | 63.82 | $23.73 | 200 |
| 2024-09-25 | 60.99 | $23.63 | 501 |
| 2024-09-24 | 65.89 | $23.73 | 1420 |
| 2024-09-23 | 64.25 | $23.67 | 4935 |
| 2024-09-20 | 63.42 | $23.64 | 540 |
| 2024-09-19 | 65.85 | $23.69 | 734 |
| 2024-09-18 | 62.28 | $23.56 | 2034 |
| 2024-09-17 | 65.80 | $23.63 | 3539 |
| 2024-09-16 | 70.68 | $23.72 | 10249 |
| 2024-09-13 | 68.19 | $23.62 | 300 |
| 2024-09-12 | 66.57 | $23.56 | 6500 |
| 2024-09-11 | 65.75 | $23.53 | 209 |
| 2024-09-10 | 65.20 | $23.51 | 500 |
| 2024-09-09 | 63.83 | $23.46 | 1016 |
| 2024-09-06 | 60.59 | $23.35 | 18719 |
| 2024-09-05 | 65.12 | $23.44 | 1612 |
| 2024-09-04 | 64.85 | $23.43 | 1004 |
| 2024-09-03 | 62.88 | $23.36 | 604 |
| 2024-08-30 | 63.85 | $23.38 | 8526 |
| 2024-08-29 | 63.85 | $23.38 | 17900 |
| 2024-08-28 | 64.30 | $23.39 | 220 |
| 2024-08-27 | 65.16 | $23.41 | 100 |
| 2024-08-26 | 64.94 | $23.40 | 100 |
| 2024-08-23 | 66.57 | $23.44 | 10100 |
| 2024-08-22 | 62.55 | $23.26 | 1200 |
| 2024-08-21 | 68.18 | $23.39 | 3000 |
| 2024-08-20 | 66.41 | $23.31 | 206 |
| 2024-08-19 | 65.96 | $23.29 | 1704 |
| 2024-08-16 | 63.90 | $23.20 | 1402 |
| 2024-08-15 | 61.70 | $23.11 | 9900 |
| 2024-08-14 | 62.10 | $23.12 | 100 |
| 2024-08-13 | 60.39 | $23.05 | 22336 |
| 2024-08-12 | 56.38 | $22.90 | 405 |
| 2024-08-09 | 55.82 | $22.88 | 100 |
| 2024-08-08 | 52.92 | $22.78 | 8100 |
| 2024-08-07 | 50.77 | $22.71 | 1100 |
| 2024-08-06 | 53.77 | $22.80 | 300 |
| 2024-08-05 | 56.22 | $22.87 | 1200 |
| 2024-08-02 | 61.97 | $23.02 | 500 |
| 2024-08-01 | 59.05 | $22.91 | 1000 |
| 2024-07-31 | 60.66 | $22.95 | 6100 |
| 2024-07-30 | 55.80 | $22.78 | 3022 |
| 2024-07-29 | 54.54 | $22.74 | 800 |
| 2024-07-26 | 54.24 | $22.73 | 700 |
| 2024-07-25 | 50.04 | $22.60 | 1947 |
| 2024-07-24 | 48.67 | $22.56 | 1615 |
| 2024-07-23 | 53.96 | $22.71 | 1000 |
| 2024-07-22 | 54.33 | $22.72 | 10600 |
| 2024-07-19 | 53.41 | $22.69 | 2300 |
| 2024-07-18 | 56.66 | $22.78 | 200 |
| 2024-07-17 | 61.83 | $22.91 | 600 |
| 2024-07-16 | 62.25 | $22.92 | 30100 |
| 2024-07-15 | 58.84 | $22.79 | 5505 |
| 2024-07-12 | 62.12 | $22.87 | 300 |
| 2024-07-11 | 59.72 | $22.78 | 2506 |
| 2024-07-10 | 56.20 | $22.66 | 500 |
| 2024-07-09 | 53.64 | $22.58 | 900 |
| 2024-07-08 | 55.17 | $22.62 | — |
| 2024-07-05 | 55.55 | $22.63 | 3100 |
| 2024-07-03 | 52.46 | $22.53 | 100 |
| 2024-07-02 | 47.24 | $22.38 | 1244 |
| 2024-07-01 | 44.54 | $22.31 | 122 |
| 2024-06-28 | 48.22 | $22.42 | 8200 |
| 2024-06-27 | 50.38 | $22.48 | 207 |
| 2024-06-26 | 54.65 | $22.59 | 101 |
| 2024-06-25 | 59.90 | $22.71 | 1521 |
| 2024-06-24 | 58.96 | $22.68 | 700 |
| 2024-06-21 | 58.03 | $22.65 | 30500 |
| 2024-06-20 | 59.31 | $22.68 | 203 |
| 2024-06-18 | 61.02 | $22.72 | 538 |
| 2024-06-17 | 58.16 | $22.62 | 2602 |
| 2024-06-14 | 59.40 | $22.65 | 147 |
| 2024-06-13 | 59.40 | $22.65 | 200 |
| 2024-06-12 | 57.49 | $22.58 | 226 |
| 2024-06-11 | 53.97 | $22.46 | 2714 |
| 2024-06-10 | 52.73 | $22.42 | 400 |
| 2024-06-07 | 54.12 | $22.46 | 14400 |
| 2024-06-06 | 61.40 | $22.65 | 100 |
| 2024-06-05 | 61.13 | $22.64 | 2625 |
| 2024-06-04 | 58.46 | $22.54 | 438 |
| 2024-06-03 | 57.35 | $22.50 | 11714 |
| 2024-05-31 | 53.50 | $22.37 | 4200 |
| 2024-05-30 | 49.86 | $22.26 | 28200 |
| 2024-05-29 | 46.61 | $22.17 | 310 |
| 2024-05-28 | 51.94 | $22.32 | 10731 |
| 2024-05-24 | 55.99 | $22.42 | 500 |
| 2024-05-23 | 53.94 | $22.36 | 100 |
| 2024-05-22 | 58.23 | $22.46 | 1700 |
| 2024-05-21 | 61.00 | $22.52 | 3900 |
| 2024-05-20 | 60.10 | $22.49 | 100 |
| 2024-05-17 | 61.44 | $22.52 | 100 |
| 2024-05-16 | 61.88 | $22.53 | 200 |
| 2024-05-15 | 62.31 | $22.54 | 6106 |
| 2024-05-14 | 58.24 | $22.39 | 5200 |
| 2024-05-13 | 56.14 | $22.32 | 306 |
| 2024-05-10 | 55.53 | $22.30 | 100 |
| 2024-05-09 | 56.65 | $22.33 | 4023 |
| 2024-05-08 | 53.38 | $22.22 | 3500 |
| 2024-05-07 | 55.93 | $22.29 | 3404 |
| 2024-05-06 | 54.15 | $22.23 | 600 |
| 2024-05-03 | 52.63 | $22.18 | 2400 |
| 2024-05-02 | 47.70 | $22.03 | 18625 |
| 2024-05-01 | 42.80 | $21.90 | 1200 |
| 2024-04-30 | 41.19 | $21.86 | 2417 |
| 2024-04-29 | 46.13 | $22.02 | 1206 |
| 2024-04-26 | 42.00 | $21.92 | 2800 |
| 2024-04-25 | 38.42 | $21.84 | 1048 |
| 2024-04-24 | 40.82 | $21.92 | 1511 |
| 2024-04-23 | 42.71 | $21.98 | 2318 |
| 2024-04-22 | 39.13 | $21.90 | 3006 |
| 2024-04-19 | 35.28 | $21.82 | 13138 |
| 2024-04-18 | 34.30 | $21.80 | 10400 |
| 2024-04-17 | 35.32 | $21.84 | 1515 |
| 2024-04-16 | 32.45 | $21.78 | 1307 |
| 2024-04-15 | 34.38 | $21.86 | 1200 |
| 2024-04-12 | 38.16 | $22.00 | 400 |
| 2024-04-11 | 40.58 | $22.08 | 3039 |
| 2024-04-10 | 40.13 | $22.07 | 4412 |
| 2024-04-09 | 50.28 | $22.35 | 1600 |
| 2024-04-08 | 47.58 | $22.29 | 100 |
| 2024-04-05 | 48.00 | $22.30 | 100 |
| 2024-04-04 | 49.21 | $22.33 | 1700 |
| 2024-04-03 | 50.02 | $22.35 | 12102 |
| 2024-04-02 | 49.23 | $22.33 | 100 |
| 2024-04-01 | 51.54 | $22.39 | 4719 |
| 2024-03-28 | 59.00 | $22.56 | 13400 |
| 2024-03-27 | 58.67 | $22.55 | 28200 |
| 2024-03-26 | 54.43 | $22.43 | 2629 |
| 2024-03-25 | 58.21 | $22.51 | 114 |
| 2024-03-22 | 60.71 | $22.56 | 200 |
| 2024-03-21 | 59.38 | $22.52 | 6835 |
| 2024-03-20 | 58.72 | $22.50 | 4545 |
| 2024-03-19 | 55.26 | $22.40 | 3900 |
| 2024-03-18 | 53.01 | $22.34 | 3229 |
| 2024-03-15 | 53.01 | $22.34 | 500 |
| 2024-03-14 | 53.82 | $22.36 | 30616 |
| 2024-03-13 | 60.93 | $22.52 | 17900 |
| 2024-03-12 | 62.40 | $22.55 | 100 |
| 2024-03-11 | 62.40 | $22.55 | 5105 |
| 2024-03-08 | 63.78 | $22.58 | 604 |
| 2024-03-07 | 64.69 | $22.60 | 802 |
| 2024-03-06 | 62.40 | $22.51 | 2000 |
| 2024-03-05 | 59.33 | $22.40 | 11600 |
| 2024-03-04 | 58.15 | $22.36 | 18000 |
| 2024-03-01 | 60.22 | $22.41 | 700 |
| 2024-02-29 | 55.72 | $22.26 | 19400 |
| 2024-02-28 | 54.07 | $22.21 | 1500 |
| 2024-02-27 | 53.75 | $22.20 | 100 |
| 2024-02-26 | 54.48 | $22.22 | 317 |
| 2024-02-23 | 55.94 | $22.26 | 900 |
| 2024-02-22 | 53.58 | $22.18 | 15100 |
| 2024-02-21 | 50.77 | $22.09 | 1100 |
| 2024-02-20 | 51.43 | $22.11 | 523 |
| 2024-02-16 | 51.12 | $22.10 | 307 |
| 2024-02-15 | 52.68 | $22.15 | 200 |
| 2024-02-14 | 49.47 | $22.04 | 700 |
| 2024-02-13 | 45.66 | $21.92 | 200 |
| 2024-02-12 | 54.06 | $22.18 | 400 |
| 2024-02-09 | 52.79 | $22.14 | 426 |
| 2024-02-08 | 52.47 | $22.13 | 1000 |
| 2024-02-07 | 54.88 | $22.20 | 9700 |
| 2024-02-06 | 54.60 | $22.19 | 305 |
| 2024-02-05 | 51.10 | $22.07 | 334 |
| 2024-02-02 | 57.80 | $22.26 | 15400 |
| 2024-02-01 | 64.10 | $22.41 | 5500 |
| 2024-01-31 | 59.01 | $22.23 | 4200 |
| 2024-01-30 | 58.07 | $22.20 | 1342 |
| 2024-01-29 | 57.76 | $22.19 | 400 |
| 2024-01-26 | 53.55 | $22.06 | 9940 |
| 2024-01-25 | 53.95 | $22.07 | 3800 |
| 2024-01-24 | 50.87 | $21.98 | 408 |
| 2024-01-23 | 51.60 | $22.00 | 100 |
| 2024-01-22 | 52.67 | $22.03 | 919 |
| 2024-01-19 | 50.72 | $21.97 | 900 |
| 2024-01-18 | 49.06 | $21.92 | — |
| 2024-01-17 | 49.06 | $21.92 | 318 |
| 2024-01-16 | 51.90 | $22.01 | 2514 |
| 2024-01-12 | 59.97 | $22.23 | 1300 |
| 2024-01-11 | 58.58 | $22.18 | 5106 |
| 2024-01-10 | 56.87 | $22.12 | 401 |
| 2024-01-09 | 56.87 | $22.12 | 1100 |
| 2024-01-08 | 59.45 | $22.19 | 1500 |
| 2024-01-05 | 56.22 | $22.07 | 8535 |
| 2024-01-04 | 58.05 | $22.12 | 1900 |
| 2024-01-03 | 61.48 | $22.21 | 100 |
| 2024-01-02 | 62.26 | $22.23 | 2900 |
| 2023-12-29 | 65.81 | $22.32 | 100 |
| 2023-12-28 | 67.85 | $22.37 | 800 |
| 2023-12-27 | 69.08 | $22.40 | 100 |
| 2023-12-26 | 66.60 | $22.27 | 16600 |
| 2023-12-22 | 65.80 | $22.23 | 704 |
| 2023-12-21 | 65.60 | $22.22 | 6100 |
| 2023-12-20 | 64.84 | $22.18 | 1100 |
| 2023-12-19 | 74.26 | $22.42 | 1300 |
| 2023-12-18 | 72.85 | $22.33 | 13929 |
| 2023-12-15 | 73.27 | $22.34 | 1103 |
| 2023-12-14 | 75.35 | $22.39 | 549 |
| 2023-12-13 | 72.04 | $22.17 | 3219 |
| 2023-12-12 | 66.39 | $21.88 | 930 |
| 2023-12-11 | 65.71 | $21.85 | 1905 |
| 2023-12-08 | 65.27 | $21.83 | 26904 |
| 2023-12-07 | 68.21 | $21.90 | 2200 |
| 2023-12-06 | 67.62 | $21.87 | 4200 |
| 2023-12-05 | 66.42 | $21.81 | 200 |
| 2023-12-04 | 64.78 | $21.73 | 101 |
| 2023-12-01 | 67.53 | $21.80 | 3300 |
| 2023-11-30 | 62.81 | $21.58 | 7502 |
| 2023-11-29 | 65.27 | $21.64 | 100 |
| 2023-11-28 | 63.69 | $21.57 | 10100 |
| 2023-11-27 | 62.54 | $21.52 | 8700 |
| 2023-11-24 | 60.65 | $21.44 | 100 |
| 2023-11-22 | 61.38 | $21.46 | 403 |
| 2023-11-21 | 65.15 | $21.56 | 400 |
| 2023-11-20 | 63.22 | $21.47 | 10200 |
| 2023-11-17 | 61.65 | $21.40 | 5700 |
| 2023-11-16 | 60.03 | $21.33 | 1539 |
| 2023-11-15 | 58.61 | $21.27 | 108 |
| 2023-11-14 | 61.38 | $21.35 | 5700 |
| 2023-11-13 | 52.92 | $21.03 | 40 |
| 2023-11-10 | 52.92 | $21.03 | 100 |
| 2023-11-09 | 50.47 | $20.95 | 4800 |
| 2023-11-08 | 56.00 | $21.11 | 100 |
| 2023-11-07 | 54.53 | $21.06 | 1200 |
| 2023-11-06 | 52.71 | $21.00 | 500 |
| 2023-11-03 | 56.26 | $21.10 | 430 |
| 2023-11-02 | 50.92 | $20.93 | 11739 |
| 2023-11-01 | 43.62 | $20.74 | 422 |
| 2023-10-31 | 35.99 | $20.58 | — |
| 2023-10-30 | 34.95 | $20.56 | 100 |
| 2023-10-27 | 32.87 | $20.52 | 122 |
| 2023-10-26 | 33.90 | $20.56 | 335 |
| 2023-10-25 | 31.87 | $20.52 | 702 |
| 2023-10-24 | 35.49 | $20.66 | 2101 |
| 2023-10-23 | 31.81 | $20.59 | 100 |
| 2023-10-20 | 31.28 | $20.58 | 1300 |
| 2023-10-19 | 31.28 | $20.58 | 103 |
| 2023-10-18 | 33.65 | $20.68 | 2904 |
| 2023-10-17 | 37.12 | $20.81 | 100 |
| 2023-10-16 | 39.83 | $20.90 | 101 |
| 2023-10-13 | 39.36 | $20.89 | 16800 |
| 2023-10-12 | 37.99 | $20.86 | 240 |
| 2023-10-11 | 42.56 | $21.01 | 616 |
| 2023-10-10 | 39.32 | $20.94 | 2305 |
| 2023-10-09 | 34.84 | $20.85 | 1100 |
| 2023-10-06 | 30.51 | $20.77 | 8503 |
| 2023-10-05 | 29.96 | $20.76 | 1 |
| 2023-10-04 | 27.77 | $20.72 | 1500 |
| 2023-10-03 | 23.22 | $20.64 | 5043 |
| 2023-10-02 | 26.84 | $20.82 | 7800 |
| 2023-09-29 | 29.50 | $20.93 | 1017 |
| 2023-09-28 | 30.02 | $20.95 | 3000 |
| 2023-09-27 | 27.62 | $20.91 | 24517 |
| 2023-09-26 | 31.17 | $21.05 | 11507 |
| 2023-09-25 | 34.15 | $21.15 | 4802 |
| 2023-09-22 | 36.83 | $21.23 | 2707 |
| 2023-09-21 | 34.39 | $21.19 | 100 |
| 2023-09-20 | 41.21 | $21.37 | 2402 |
| 2023-09-19 | 42.54 | $21.40 | 100 |
| 2023-09-18 | 44.84 | $21.45 | 100 |
| 2023-09-15 | 44.84 | $21.45 | 100 |
| 2023-09-14 | 47.63 | $21.51 | 100 |
| 2023-09-13 | 44.92 | $21.46 | 2141 |
| 2023-09-12 | 44.92 | $21.46 | 109 |
| 2023-09-11 | 44.92 | $21.46 | 110 |
| 2023-09-08 | 43.41 | $21.43 | 100 |
| 2023-09-07 | 43.41 | $21.43 | 431 |
| 2023-09-06 | 42.46 | $21.41 | 100 |
| 2023-09-05 | 44.22 | $21.46 | 4803 |
| 2023-09-01 | 48.84 | $21.58 | 100 |
| 2023-08-31 | 50.51 | $21.62 | 2802 |
| 2023-08-30 | 50.10 | $21.61 | 1100 |
| 2023-08-29 | 50.50 | $21.62 | 202 |
| 2023-08-28 | 43.80 | $21.46 | 100 |
| 2023-08-25 | 39.95 | $21.38 | 3503 |
| 2023-08-24 | 40.28 | $21.39 | 200 |
| 2023-08-23 | 43.32 | $21.48 | 3135 |
| 2023-08-22 | 34.43 | $21.31 | 2100 |
| 2023-08-21 | 34.74 | $21.32 | 5100 |
| 2023-08-18 | 35.63 | $21.35 | 29200 |
| 2023-08-17 | 35.10 | $21.34 | 100 |
| 2023-08-16 | 36.83 | $21.40 | 25300 |
| 2023-08-15 | 38.65 | $21.46 | 500 |
| 2023-08-14 | 41.91 | $21.56 | 345 |
| 2023-08-11 | 42.59 | $21.58 | 3101 |
| 2023-08-10 | 44.67 | $21.64 | 800 |
| 2023-08-09 | 46.84 | $21.70 | 441 |
| 2023-08-08 | 47.20 | $21.71 | 200 |
| 2023-08-07 | 47.91 | $21.73 | 13328 |
| 2023-08-04 | 45.59 | $21.67 | 1608 |
| 2023-08-03 | 41.91 | $21.58 | 621 |
| 2023-08-02 | 44.79 | $21.67 | 10038 |
| 2023-08-01 | 49.45 | $21.80 | 100 |
| 2023-07-31 | 53.97 | $21.91 | 1500 |
| 2023-07-28 | 53.60 | $21.90 | 500 |
| 2023-07-27 | 49.81 | $21.80 | 100 |
| 2023-07-26 | 55.88 | $21.94 | 800 |
| 2023-07-25 | 54.76 | $21.91 | 100 |
| 2023-07-24 | 54.76 | $21.91 | — |
| 2023-07-21 | 55.18 | $21.92 | 1104 |
| 2023-07-20 | 54.85 | $21.91 | 1536 |
| 2023-07-19 | 58.55 | $22.00 | 1238 |
| 2023-07-18 | 56.38 | $21.93 | 2200 |
| 2023-07-17 | 54.77 | $21.88 | — |
| 2023-07-14 | 54.13 | $21.86 | 509 |
| 2023-07-13 | 57.22 | $21.94 | 2007 |
| 2023-07-12 | 52.37 | $21.79 | 800 |
| 2023-07-11 | 45.77 | $21.62 | 500 |
| 2023-07-10 | 42.66 | $21.55 | 625 |
| 2023-07-07 | 39.35 | $21.48 | 1800 |
| 2023-07-06 | 38.87 | $21.47 | 700 |
| 2023-07-05 | 44.17 | $21.63 | 100 |
| 2023-07-03 | 48.05 | $21.73 | 7718 |
| 2023-06-30 | 48.46 | $21.74 | 539 |
| 2023-06-29 | 43.48 | $21.63 | 6000 |
| 2023-06-28 | 47.44 | $21.73 | 1000 |
| 2023-06-27 | 52.42 | $21.84 | 200 |
| 2023-06-26 | 51.98 | $21.83 | 500 |
| 2023-06-23 | 51.13 | $21.81 | 2500 |
| 2023-06-22 | 52.46 | $21.84 | 232 |
| 2023-06-21 | 57.14 | $21.94 | 2000 |
| 2023-06-20 | 55.64 | $21.90 | 6930 |
| 2023-06-16 | 59.09 | $21.97 | 3800 |
| 2023-06-15 | 61.68 | $22.02 | 2200 |
| 2023-06-14 | 56.20 | $21.87 | 3600 |
| 2023-06-13 | 54.55 | $21.83 | 5300 |
| 2023-06-12 | 55.04 | $21.84 | — |
| 2023-06-09 | 53.03 | $21.79 | 1100 |
| 2023-06-08 | 53.49 | $21.80 | 300 |
| 2023-06-07 | 48.91 | $21.69 | 1000 |
| 2023-06-06 | 53.45 | $21.79 | 100 |
| 2023-06-05 | 51.30 | $21.74 | 200 |
| 2023-06-02 | 54.66 | $21.81 | 313 |
| 2023-06-01 | 51.65 | $21.74 | 1220 |
| 2023-05-31 | 46.35 | $21.63 | 303 |
| 2023-05-30 | 45.83 | $21.62 | 1243 |
| 2023-05-26 | 44.83 | $21.60 | 5903 |
| 2023-05-25 | 38.92 | $21.49 | 5300 |
| 2023-05-24 | 40.81 | $21.54 | 27900 |
| 2023-05-23 | 46.36 | $21.67 | 700 |
| 2023-05-22 | 48.28 | $21.71 | 720 |
| 2023-05-19 | 48.76 | $21.72 | 300 |
| 2023-05-18 | 50.18 | $21.75 | 422 |
| 2023-05-17 | 52.11 | $21.79 | 307 |
| 2023-05-16 | 50.76 | $21.76 | 100 |
| 2023-05-15 | 54.65 | $21.84 | 143 |
| 2023-05-12 | 54.24 | $21.83 | 4400 |
| 2023-05-11 | 58.30 | $21.91 | 10300 |
| 2023-05-10 | 57.16 | $21.88 | 232 |
| 2023-05-09 | 54.38 | $21.81 | 100 |
| 2023-05-08 | 56.88 | $21.86 | 923 |
| 2023-05-05 | 60.03 | $21.92 | 3702 |
| 2023-05-04 | 57.81 | $21.86 | 4742 |
| 2023-05-03 | 58.85 | $21.88 | 3604 |
| 2023-05-02 | 57.02 | $21.83 | 100 |
| 2023-05-01 | 54.73 | $21.77 | 242 |
| 2023-04-28 | 62.06 | $21.91 | 10647 |
| 2023-04-27 | 57.42 | $21.79 | 601 |
| 2023-04-26 | 56.14 | $21.76 | 2136 |
| 2023-04-25 | 57.79 | $21.79 | 1300 |
| 2023-04-24 | 57.79 | $21.79 | 2302 |
| 2023-04-21 | 57.03 | $21.77 | 3800 |
| 2023-04-20 | 56.66 | $21.76 | 3946 |
| 2023-04-19 | 55.20 | $21.72 | 2400 |
| 2023-04-18 | 57.99 | $21.78 | 3800 |
| 2023-04-17 | 56.24 | $21.73 | 3800 |
| 2023-04-14 | 60.55 | $21.82 | 3833 |
| 2023-04-13 | 64.74 | $21.90 | 3643 |
| 2023-04-12 | 62.59 | $21.83 | 3800 |
| 2023-04-11 | 61.63 | $21.80 | 100 |
| 2023-04-10 | 60.35 | $21.76 | 605 |
| 2023-04-06 | 66.11 | $21.87 | 716 |
| 2023-04-05 | 65.55 | $21.85 | 100 |
| 2023-04-04 | 65.27 | $21.84 | 17649 |
| 2023-04-03 | 64.73 | $21.82 | 5936 |
| 2023-03-31 | 63.66 | $21.78 | 9944 |
| 2023-03-30 | 57.90 | $21.59 | 1800 |
| 2023-03-29 | 54.67 | $21.50 | 100 |
| 2023-03-28 | 54.30 | $21.49 | 600 |
| 2023-03-27 | 54.72 | $21.50 | 800 |
| 2023-03-24 | 58.65 | $21.59 | 5104 |
| 2023-03-23 | 58.33 | $21.58 | 3200 |
| 2023-03-22 | 56.44 | $21.52 | 1932 |
| 2023-03-21 | 54.13 | $21.45 | 1737 |
| 2023-03-20 | 54.13 | $21.45 | 100 |
| 2023-03-17 | 53.49 | $21.43 | 10710 |
| 2023-03-16 | 51.58 | $21.37 | — |
| 2023-03-15 | 50.28 | $21.33 | 700 |
| 2023-03-14 | 49.64 | $21.31 | 2646 |
| 2023-03-13 | 50.57 | $21.34 | 86 |
| 2023-03-10 | 46.79 | $21.22 | 2500 |
| 2023-03-09 | 43.37 | $21.12 | 100 |
| 2023-03-08 | 44.45 | $21.16 | — |
| 2023-03-07 | 43.78 | $21.14 | 115 |
| 2023-03-06 | 47.31 | $21.27 | 100 |
| 2023-03-03 | 48.16 | $21.30 | 2900 |
| 2023-03-02 | 41.88 | $21.11 | — |
| 2023-03-01 | 41.88 | $21.11 | 1401 |
| 2023-02-28 | 43.12 | $21.16 | 200 |
| 2023-02-27 | 43.61 | $21.18 | 300 |
| 2023-02-24 | 41.39 | $21.11 | 2102 |
| 2023-02-23 | 45.79 | $21.29 | 5000 |
| 2023-02-22 | 42.91 | $21.20 | 1232 |
| 2023-02-21 | 43.15 | $21.21 | 100 |
| 2023-02-17 | 48.92 | $21.43 | 600 |
| 2023-02-16 | 48.32 | $21.41 | 4535 |
| 2023-02-15 | 51.17 | $21.51 | 17526 |
| 2023-02-14 | 52.64 | $21.56 | 1031 |
| 2023-02-13 | 53.51 | $21.59 | 700 |
| 2023-02-10 | 50.92 | $21.49 | 800 |
| 2023-02-09 | 52.59 | $21.55 | 301 |
| 2023-02-08 | 54.57 | $21.62 | 3900 |
| 2023-02-07 | 56.01 | $21.67 | 1600 |
| 2023-02-06 | 54.65 | $21.61 | 500 |
| 2023-02-03 | 58.35 | $21.74 | 80314 |
| 2023-02-02 | 65.13 | $21.95 | 3031 |
| 2023-02-01 | 64.38 | $21.91 | 3103 |
| 2023-01-31 | 60.78 | $21.73 | — |
| 2023-01-30 | 58.10 | $21.61 | 10936 |
| 2023-01-27 | 62.49 | $21.74 | 117 |
| 2023-01-26 | 62.84 | $21.75 | 500 |
| 2023-01-25 | 62.24 | $21.72 | — |
| 2023-01-24 | 61.46 | $21.68 | 2402 |
| 2023-01-23 | 60.28 | $21.62 | 2000 |
| 2023-01-20 | 59.50 | $21.58 | 120 |
| 2023-01-19 | 58.52 | $21.53 | 227 |
| 2023-01-18 | 60.17 | $21.59 | 1802 |
| 2023-01-17 | 59.26 | $21.54 | 12145 |
| 2023-01-13 | 59.78 | $21.56 | 10402 |
| 2023-01-12 | 60.03 | $21.57 | 1800 |
| 2023-01-11 | 56.78 | $21.38 | 1230 |
| 2023-01-10 | 54.18 | $21.24 | 5800 |
| 2023-01-09 | 54.62 | $21.26 | 34400 |
| 2023-01-06 | 53.53 | $21.20 | 100 |
| 2023-01-05 | 46.84 | $20.87 | 227 |
| 2023-01-04 | 48.24 | $20.94 | 1400 |
| 2023-01-03 | 44.88 | $20.79 | 3528 |
| 2022-12-30 | 43.01 | $20.71 | 749 |
| 2022-12-29 | 44.82 | $20.81 | 10800 |
| 2022-12-28 | 40.29 | $20.62 | 77808 |
| 2022-12-27 | 42.38 | $20.74 | 100 |
| 2022-12-23 | 49.95 | $21.11 | — |
| 2022-12-22 | 50.41 | $21.13 | 100 |
| 2022-12-21 | 52.73 | $21.23 | 4101 |
| 2022-12-20 | 50.12 | $21.11 | 100 |
| 2022-12-19 | 51.47 | $21.17 | 5436 |
| 2022-12-16 | 54.75 | $21.31 | 600 |
| 2022-12-15 | 56.96 | $21.40 | 400 |
| 2022-12-14 | 62.87 | $21.62 | 3200 |
| 2022-12-13 | 62.87 | $21.62 | 1607 |
| 2022-12-12 | 59.79 | $21.44 | 100 |
| 2022-12-09 | 59.07 | $21.40 | 10400 |
| 2022-12-08 | 61.96 | $21.51 | 4410 |
| 2022-12-07 | 61.63 | $21.49 | 400 |
| 2022-12-06 | 60.02 | $21.39 | 300 |
| 2022-12-05 | 60.75 | $21.42 | — |
| 2022-12-02 | 66.64 | $21.65 | 924 |
| 2022-12-01 | 66.37 | $21.63 | 300 |
| 2022-11-30 | 63.73 | $21.44 | 2600 |
| 2022-11-29 | 59.24 | $21.16 | 501 |
| 2022-11-28 | 59.99 | $21.19 | 100 |
| 2022-11-25 | 62.52 | $21.29 | 10724 |
| 2022-11-23 | 62.22 | $21.27 | 2720 |
| 2022-11-22 | 60.08 | $21.13 | 10001 |
| 2022-11-21 | 57.29 | $20.96 | — |
| 2022-11-18 | 58.43 | $21.01 | 304 |
| 2022-11-17 | 58.87 | $21.03 | 100 |
| 2022-11-16 | 60.63 | $21.11 | 301 |
| 2022-11-15 | 60.35 | $21.09 | 101 |
| 2022-11-14 | 58.22 | $20.94 | 4500 |
| 2022-11-11 | 59.64 | $21.01 | 241 |
| 2022-11-10 | 57.83 | $20.88 | 1508 |
| 2022-11-09 | 46.18 | $20.22 | 2132 |
| 2022-11-08 | 48.70 | $20.35 | 70827 |
| 2022-11-07 | 45.90 | $20.22 | 83500 |
| 2022-11-04 | 46.46 | $20.25 | 410 |
| 2022-11-03 | 42.49 | $20.07 | 502 |
| 2022-11-02 | 44.40 | $20.18 | 500 |
| 2022-11-01 | 47.74 | $20.36 | 130 |
| 2022-10-31 | 46.46 | $20.30 | 3000 |
| 2022-10-28 | 48.72 | $20.42 | — |
| 2022-10-27 | 47.09 | $20.34 | 100 |
| 2022-10-26 | 47.09 | $20.34 | 105 |
| 2022-10-25 | 45.53 | $20.26 | 300 |
| 2022-10-24 | 40.07 | $20.00 | 100 |
| 2022-10-21 | 40.36 | $20.02 | 412 |
| 2022-10-20 | 36.82 | $19.86 | 5505 |
| 2022-10-19 | 38.17 | $19.96 | 900 |
| 2022-10-18 | 40.56 | $20.13 | 2046 |
| 2022-10-17 | 38.85 | $20.05 | 537 |
| 2022-10-14 | 34.58 | $19.86 | 2123 |
| 2022-10-13 | 37.18 | $20.06 | 2000 |
| 2022-10-12 | 34.62 | $19.95 | 300 |
| 2022-10-11 | 34.39 | $19.94 | 1100 |
| 2022-10-10 | 35.21 | $20.01 | 28635 |
| 2022-10-07 | 36.40 | $20.11 | 8200 |
| 2022-10-06 | 39.57 | $20.36 | 7300 |
| 2022-10-05 | 41.35 | $20.49 | 344 |
| 2022-10-04 | 43.19 | $20.62 | 403 |
| 2022-10-03 | 37.26 | $20.33 | 8139 |
| 2022-09-30 | 30.35 | $20.04 | 1800 |
| 2022-09-29 | 31.85 | $20.17 | 10748 |
| 2022-09-28 | 34.05 | $20.35 | 300 |
| 2022-09-27 | 24.07 | $19.99 | 2400 |
| 2022-09-26 | 25.39 | $20.12 | 9200 |
| 2022-09-23 | 27.72 | $20.33 | 241 |
| 2022-09-22 | 30.50 | $20.55 | 1800 |
| 2022-09-21 | 33.72 | $20.77 | 500 |
| 2022-09-20 | 34.35 | $20.81 | 1100 |
| 2022-09-19 | 36.95 | $20.97 | 100 |
| 2022-09-16 | 36.38 | $20.95 | 831 |
| 2022-09-15 | 37.52 | $21.02 | 200 |
| 2022-09-14 | 39.35 | $21.13 | 2100 |
| 2022-09-13 | 38.57 | $21.10 | 2617 |
| 2022-09-12 | 45.60 | $21.48 | 320 |
| 2022-09-09 | 43.81 | $21.41 | 800 |
| 2022-09-08 | 38.89 | $21.23 | 1110 |
| 2022-09-07 | 39.25 | $21.25 | 100 |
| 2022-09-06 | 33.99 | $21.07 | 245 |
| 2022-09-02 | 36.67 | $21.23 | 5400 |
| 2022-09-01 | 37.02 | $21.25 | 1900 |
| 2022-08-31 | 39.32 | $21.38 | 400 |
| 2022-08-30 | 40.99 | $21.47 | 1700 |
| 2022-08-29 | 42.72 | $21.56 | 300 |
| 2022-08-26 | 44.71 | $21.66 | 100 |
| 2022-08-25 | 50.02 | $21.90 | 503 |
| 2022-08-24 | 45.40 | $21.72 | 403 |
| 2022-08-23 | 45.85 | $21.74 | 4400 |
| 2022-08-22 | 46.06 | $21.75 | 939 |
| 2022-08-19 | 50.84 | $21.96 | 101 |
| 2022-08-18 | 56.09 | $22.16 | 1300 |
| 2022-08-17 | 55.88 | $22.15 | 28520 |
| 2022-08-16 | 59.80 | $22.29 | 1800 |
| 2022-08-15 | 59.80 | $22.29 | 100 |
| 2022-08-12 | 59.25 | $22.26 | 500 |
| 2022-08-11 | 56.39 | $22.11 | 5005 |
| 2022-08-10 | 58.74 | $22.20 | 126 |
| 2022-08-09 | 54.99 | $22.01 | 1300 |
| 2022-08-08 | 57.06 | $22.09 | 800 |
| 2022-08-05 | 55.47 | $22.01 | 100 |
| 2022-08-04 | 60.55 | $22.20 | 100 |
| 2022-08-03 | 59.62 | $22.15 | 229 |
| 2022-08-02 | 56.52 | $21.99 | 100 |
| 2022-08-01 | 63.14 | $22.22 | 106 |
| 2022-07-29 | 62.04 | $22.16 | 300 |
| 2022-07-28 | 59.96 | $22.05 | 200 |
| 2022-07-27 | 56.67 | $21.89 | 200 |
| 2022-07-26 | 51.73 | $21.68 | 4511 |
| 2022-07-25 | 54.54 | $21.78 | 1503 |
| 2022-07-22 | 54.54 | $21.78 | 800 |
| 2022-07-21 | 53.40 | $21.73 | 4700 |
| 2022-07-20 | 48.47 | $21.53 | 200 |
| 2022-07-19 | 48.21 | $21.52 | 400 |
| 2022-07-18 | 43.61 | $21.35 | 500 |
| 2022-07-15 | 44.50 | $21.39 | — |
| 2022-07-14 | 40.49 | $21.25 | 4543 |
| 2022-07-13 | 42.80 | $21.36 | 140 |
| 2022-07-12 | 42.23 | $21.34 | 400 |
| 2022-07-11 | 42.43 | $21.35 | 34616 |
| 2022-07-08 | 43.61 | $21.41 | 100 |
| 2022-07-07 | 44.79 | $21.47 | 1000 |
| 2022-07-06 | 42.57 | $21.38 | 2202 |
| 2022-07-05 | 44.26 | $21.47 | 100 |
| 2022-07-01 | 45.01 | $21.51 | 100 |
| 2022-06-30 | 41.71 | $21.37 | 500 |
| 2022-06-29 | 41.71 | $21.37 | 8626 |
| 2022-06-28 | 40.56 | $21.32 | 11220 |
| 2022-06-27 | 41.82 | $21.40 | 236 |
| 2022-06-24 | 42.76 | $21.46 | 100 |
| 2022-06-23 | 38.83 | $21.28 | 21604 |
| 2022-06-22 | 37.48 | $21.22 | 210 |
| 2022-06-21 | 35.20 | $21.12 | — |
| 2022-06-17 | 32.88 | $21.02 | 33609 |
| 2022-06-16 | 32.65 | $21.01 | 616 |
| 2022-06-15 | 34.79 | $21.20 | 800 |
| 2022-06-14 | 28.95 | $20.95 | 12800 |
| 2022-06-13 | 30.19 | $21.07 | 10500 |
| 2022-06-10 | 36.16 | $21.56 | 300 |
| 2022-06-09 | 41.21 | $21.88 | 82300 |
| 2022-06-08 | 45.35 | $22.10 | 9302 |
| 2022-06-07 | 47.63 | $22.21 | 5700 |
| 2022-06-06 | 45.51 | $22.12 | 1300 |
| 2022-06-03 | 46.30 | $22.16 | 301 |
| 2022-06-02 | 49.58 | $22.32 | 300 |
| 2022-06-01 | 45.69 | $22.15 | 2000 |
| 2022-05-31 | 47.97 | $22.26 | 205 |
| 2022-05-27 | 50.80 | $22.39 | 1445 |
| 2022-05-26 | 47.39 | $22.24 | 1914 |
| 2022-05-25 | 43.95 | $22.10 | 1504 |
| 2022-05-24 | 42.15 | $22.03 | 3707 |
| 2022-05-23 | 41.12 | $21.99 | 401 |
| 2022-05-20 | 39.33 | $21.92 | 1300 |
| 2022-05-19 | 37.26 | $21.84 | 34510 |
| 2022-05-18 | 34.89 | $21.75 | 28400 |
| 2022-05-17 | 38.25 | $21.97 | 7400 |
| 2022-05-16 | 35.57 | $21.87 | 623 |
| 2022-05-13 | 35.31 | $21.86 | 2213 |
| 2022-05-12 | 30.67 | $21.69 | 1330 |
| 2022-05-11 | 30.79 | $21.70 | 1710 |
| 2022-05-10 | 31.03 | $21.72 | 1609 |
| 2022-05-09 | 29.48 | $21.66 | 7700 |
| 2022-05-06 | 31.98 | $21.88 | 10800 |
| 2022-05-05 | 33.45 | $22.00 | 4500 |
| 2022-05-04 | 39.65 | $22.43 | 526 |
| 2022-05-03 | 33.07 | $22.19 | 6800 |
| 2022-05-02 | 30.68 | $22.11 | 808 |
| 2022-04-29 | 32.04 | $22.21 | 34800 |
| 2022-04-28 | 35.15 | $22.42 | 27406 |
| 2022-04-27 | 30.90 | $22.28 | 10900 |
| 2022-04-26 | 31.18 | $22.30 | 4600 |
| 2022-04-25 | 33.77 | $22.48 | 9345 |
| 2022-04-22 | 32.29 | $22.43 | 5242 |
| 2022-04-21 | 35.45 | $22.64 | 4700 |
| 2022-04-20 | 39.29 | $22.86 | 10142 |
| 2022-04-19 | 34.72 | $22.71 | 7000 |
| 2022-04-18 | 34.72 | $22.71 | 1500 |
| 2022-04-14 | 35.85 | $22.78 | 9546 |
| 2022-04-13 | 38.79 | $22.95 | 18400 |
| 2022-04-12 | 34.92 | $22.82 | 4729 |
| 2022-04-11 | 35.08 | $22.83 | 7300 |
| 2022-04-08 | 38.29 | $23.02 | 4700 |
| 2022-04-07 | 39.74 | $23.10 | 21502 |
| 2022-04-06 | 39.92 | $23.11 | 9648 |
| 2022-04-05 | 42.29 | $23.24 | 3701 |
| 2022-04-04 | 47.42 | $23.49 | 6300 |
| 2022-04-01 | 46.18 | $23.44 | 4700 |
| 2022-03-31 | 45.93 | $23.43 | 7900 |
| 2022-03-30 | 48.86 | $23.57 | 7910 |
| 2022-03-29 | 48.41 | $23.55 | 6000 |
| 2022-03-28 | 43.75 | $23.35 | 12045 |
| 2022-03-25 | 42.77 | $23.31 | 1634 |
| 2022-03-24 | 44.43 | $23.40 | 9500 |
| 2022-03-23 | 43.27 | $23.35 | 41608 |
| 2022-03-22 | 44.32 | $23.41 | 8220 |
| 2022-03-21 | 42.55 | $23.33 | 5100 |
| 2022-03-18 | 46.04 | $23.53 | 2300 |
| 2022-03-17 | 42.21 | $23.36 | 22937 |
| 2022-03-16 | 40.80 | $23.30 | 600 |
| 2022-03-15 | 33.35 | $23.01 | 700 |
| 2022-03-14 | 29.88 | $22.89 | 6000 |
| 2022-03-11 | 31.99 | $23.05 | 1100 |
| 2022-03-10 | 33.25 | $23.14 | 5500 |
| 2022-03-09 | 36.41 | $23.35 | 5800 |
| 2022-03-08 | 28.40 | $23.09 | 12500 |
| 2022-03-07 | 29.63 | $23.18 | 2641 |
| 2022-03-04 | 35.07 | $23.52 | 2300 |
| 2022-03-03 | 36.18 | $23.58 | 6000 |
| 2022-03-02 | 37.50 | $23.65 | 2922 |
| 2022-03-01 | 39.05 | $23.73 | 7100 |
| 2022-02-28 | 40.23 | $23.79 | 9400 |
| 2022-02-25 | 38.15 | $23.72 | 8021 |
| 2022-02-24 | 31.36 | $23.51 | 9600 |
| 2022-02-23 | 31.36 | $23.51 | 1500 |
| 2022-02-22 | 34.10 | $23.68 | 8000 |
| 2022-02-18 | 36.79 | $23.83 | 10020 |
| 2022-02-17 | 36.97 | $23.84 | 6300 |
| 2022-02-16 | 40.03 | $24.00 | 14204 |
| 2022-02-15 | 37.58 | $23.92 | 10700 |
| 2022-02-14 | 33.72 | $23.80 | 625 |
| 2022-02-11 | 36.39 | $23.95 | 6543 |
| 2022-02-10 | 36.95 | $23.98 | 3749 |
| 2022-02-09 | 42.74 | $24.26 | 4300 |
| 2022-02-08 | 37.41 | $24.10 | 11800 |
| 2022-02-07 | 36.71 | $24.08 | 7734 |
| 2022-02-04 | 36.91 | $24.09 | 9212 |
| 2022-02-03 | 38.88 | $24.19 | 12100 |
| 2022-02-02 | 44.01 | $24.42 | 9009 |
| 2022-02-01 | 40.78 | $24.32 | 10600 |
| 2022-01-31 | 38.42 | $24.25 | 64135 |
| 2022-01-28 | 30.94 | $24.05 | 11800 |
| 2022-01-27 | 25.34 | $23.92 | 1812 |
| 2022-01-26 | 26.44 | $23.99 | 7200 |
| 2022-01-25 | 27.24 | $24.04 | 38520 |
| 2022-01-24 | 28.21 | $24.10 | 19949 |
| 2022-01-21 | 30.26 | $24.22 | 12900 |
| 2022-01-20 | 31.73 | $24.30 | 2732 |
| 2022-01-19 | 32.86 | $24.36 | 5400 |
| 2022-01-18 | 32.86 | $24.36 | 15300 |
| 2022-01-14 | 38.91 | $24.65 | 3600 |
| 2022-01-13 | 41.42 | $24.75 | 35000 |
| 2022-01-12 | 43.54 | $24.83 | 600 |
| 2022-01-11 | 40.65 | $24.75 | 50600 |
| 2022-01-10 | 34.24 | $24.59 | 12300 |
| 2022-01-07 | 36.09 | $24.67 | 14925 |
| 2022-01-06 | 37.04 | $24.71 | 14000 |
| 2022-01-05 | 37.75 | $24.74 | 4000 |
| 2022-01-04 | 42.96 | $24.94 | 20500 |
| 2022-01-03 | 43.24 | $24.95 | 4828 |
| 2021-12-31 | 46.13 | $25.05 | 30824 |
| 2021-12-30 | 46.42 | $25.06 | 5300 |
| 2021-12-29 | 54.34 | $25.30 | 3435 |
| 2021-12-28 | 57.03 | $25.37 | 4500 |
| 2021-12-27 | 57.81 | $25.39 | 32732 |
| 2021-12-23 | 54.57 | $25.28 | 2700 |
| 2021-12-22 | 53.33 | $25.24 | 8238 |
| 2021-12-21 | 48.32 | $25.09 | 6300 |
| 2021-12-20 | 44.14 | $24.98 | 6200 |
| 2021-12-17 | 48.18 | $25.10 | 11200 |
| 2021-12-16 | 51.14 | $25.18 | 9832 |
| 2021-12-15 | 51.90 | $25.20 | 4725 |
| 2021-12-14 | 47.46 | $25.08 | 15201 |
| 2021-12-13 | 51.61 | $25.19 | 10005 |
| 2021-12-10 | 52.81 | $25.22 | 16600 |
| 2021-12-09 | 51.01 | $25.17 | 16810 |
| 2021-12-08 | 53.73 | $25.24 | 10500 |
| 2021-12-07 | 55.34 | $25.28 | 15723 |
| 2021-12-06 | 49.22 | $25.11 | 13900 |
| 2021-12-03 | 47.61 | $25.07 | 5349 |
| 2021-12-02 | 46.81 | $25.05 | 19003 |
| 2021-12-01 | 42.21 | $24.94 | 7337 |
| 2021-11-30 | 43.85 | $24.99 | 11800 |
| 2021-11-29 | 46.60 | $25.07 | 4345 |
| 2021-11-26 | 42.76 | $24.98 | 20646 |
| 2021-11-24 | 46.65 | $25.09 | 9400 |
| 2021-11-23 | 45.37 | $25.06 | 5305 |
| 2021-11-22 | 48.72 | $25.15 | 5423 |
| 2021-11-19 | 54.68 | $25.29 | 19500 |
| 2021-11-18 | 53.92 | $25.27 | 26100 |
| 2021-11-17 | 54.35 | $25.28 | 43000 |
| 2021-11-16 | 52.15 | $25.22 | 28200 |
| 2021-11-15 | 52.55 | $25.23 | 13300 |
| 2021-11-12 | 56.26 | $25.32 | 17400 |
| 2021-11-11 | 54.57 | $25.27 | 10900 |
| 2021-11-10 | 54.57 | $25.27 | 11300 |
| 2021-11-09 | 65.57 | $25.51 | 11803 |
| 2021-11-08 | 63.84 | $25.45 | 21119 |
| 2021-11-05 | 66.49 | $25.50 | 2238 |
| 2021-11-04 | 61.99 | $25.35 | 2626 |
| 2021-11-03 | 60.31 | $25.30 | 22903 |
| 2021-11-02 | 58.93 | $25.26 | 30800 |
| 2021-11-01 | 57.15 | $25.21 | 19500 |
| 2021-10-29 | 57.15 | $25.21 | 21600 |
| 2021-10-28 | 58.52 | $25.24 | 31327 |
| 2021-10-27 | 55.48 | $25.15 | 5918 |
| 2021-10-26 | 54.42 | $25.12 | 14600 |
| 2021-10-25 | 51.89 | $25.05 | 911 |
| 2021-10-22 | 51.16 | $25.03 | 43100 |
| 2021-10-21 | 49.31 | $24.98 | 42900 |
| 2021-10-20 | 50.40 | $25.01 | 33700 |
| 2021-10-19 | 50.40 | $25.01 | 7335 |
| 2021-10-18 | 49.05 | $24.97 | 18000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.25
2025-12-02
Close Price
$24.29
Vol: 3782
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-02 | -31.25 | $24.29 | 3782 |
| 2025-12-01 | -21.43 | $24.29 | 1151 |
| 2025-11-28 | -11.90 | $24.33 | — |
| 2025-11-26 | -11.90 | $24.33 | 161 |
| 2025-11-25 | -30.95 | $24.25 | 352 |
| 2025-11-24 | -60.42 | $24.15 | 614 |
| 2025-11-21 | -72.92 | $24.09 | 1187 |
| 2025-11-20 | -95.83 | $23.98 | 1647 |
| 2025-11-19 | -100.00 | $24.06 | 67612 |
| 2025-11-18 | -94.12 | $24.12 | — |
| 2025-11-17 | -94.12 | $24.12 | 615 |
| 2025-11-14 | -70.59 | $24.20 | 1693 |
| 2025-11-13 | -61.76 | $24.23 | 2477 |
| 2025-11-12 | -26.47 | $24.35 | 839 |
| 2025-11-11 | -35.29 | $24.32 | 611 |
| 2025-11-10 | -51.22 | $24.23 | 347 |
| 2025-11-07 | -75.61 | $24.13 | — |
| 2025-11-06 | -67.39 | $24.13 | 12191 |
| 2025-11-05 | -73.91 | $24.10 | 954 |
| 2025-11-04 | -69.57 | $24.12 | 106 |
| 2025-11-03 | -54.35 | $24.19 | 100 |
| 2025-10-31 | -54.35 | $24.19 | 300 |
| 2025-10-30 | -50.00 | $24.21 | 800 |
| 2025-10-29 | -36.96 | $24.27 | 1142 |
| 2025-10-28 | -8.70 | $24.40 | 1142 |
| 2025-10-27 | 0.00 | $24.42 | 1343 |
| 2025-10-24 | -2.44 | $24.33 | 800 |
| 2025-10-23 | -12.20 | $24.29 | 1600 |
| 2025-10-22 | -12.20 | $24.29 | 1400 |
| 2025-10-21 | -7.32 | $24.31 | 3743 |
| 2025-10-20 | 0.00 | $24.34 | 1800 |
| 2025-10-17 | -12.50 | $24.21 | 3600 |
| 2025-10-16 | -3.13 | $24.24 | 7800 |
| 2025-10-15 | -23.33 | $24.16 | 700 |
| 2025-10-14 | -30.00 | $24.14 | 5000 |
| 2025-10-13 | -53.13 | $24.08 | 100 |
| 2025-10-10 | -84.38 | $23.98 | 1019 |
| 2025-10-09 | -62.50 | $24.05 | 1132 |
| 2025-10-08 | -43.75 | $24.11 | 614 |
| 2025-10-07 | -50.00 | $24.09 | 4543 |
| 2025-10-06 | -46.88 | $24.10 | 4543 |
| 2025-10-03 | -37.50 | $24.13 | 333 |
| 2025-10-02 | -40.63 | $24.12 | 1309 |
| 2025-10-01 | -39.53 | $24.08 | 1133 |
| 2025-09-30 | -50.00 | $24.00 | 16511 |
| 2025-09-29 | -43.08 | $23.97 | 11200 |
| 2025-09-26 | -21.54 | $24.11 | 2700 |
| 2025-09-25 | -27.69 | $24.07 | 200 |
| 2025-09-24 | -18.46 | $24.13 | 427 |
| 2025-09-23 | -7.69 | $24.20 | 6400 |
| 2025-09-22 | -12.31 | $24.17 | 100 |
| 2025-09-19 | -12.31 | $24.17 | 2327 |
| 2025-09-18 | -9.23 | $24.19 | 2100 |
| 2025-09-17 | -6.15 | $24.21 | 107 |
| 2025-09-16 | 0.00 | $24.25 | 205 |
| 2025-09-15 | -1.59 | $24.22 | 513 |
| 2025-09-12 | -9.52 | $24.17 | 1800 |
| 2025-09-11 | 0.00 | $24.23 | 900 |
| 2025-09-10 | -10.91 | $24.09 | 31434 |
| 2025-09-09 | -6.12 | $24.06 | 328 |
| 2025-09-08 | 0.00 | $24.09 | 900 |
| 2025-09-05 | -7.32 | $23.98 | 1124 |
| 2025-09-04 | 0.00 | $23.90 | 800 |
| 2025-09-03 | -25.71 | $23.80 | 3406 |
| 2025-09-02 | -51.43 | $23.71 | 1100 |
| 2025-08-29 | -22.86 | $23.81 | 139 |
| 2025-08-28 | -6.67 | $23.86 | 4400 |
| 2025-08-27 | -17.65 | $23.80 | 176 |
| 2025-08-26 | -19.61 | $23.79 | 200 |
| 2025-08-25 | -19.61 | $23.79 | 748 |
| 2025-08-22 | -7.84 | $23.85 | 1700 |
| 2025-08-21 | -34.88 | $23.66 | 349 |
| 2025-08-20 | -18.60 | $23.73 | 400 |
| 2025-08-19 | -23.26 | $23.71 | 219 |
| 2025-08-18 | -30.23 | $23.68 | 320 |
| 2025-08-15 | -19.51 | $23.71 | 4000 |
| 2025-08-14 | -20.83 | $23.69 | 3247 |
| 2025-08-13 | -1.96 | $23.78 | 1800 |
| 2025-08-12 | -4.35 | $23.67 | 7200 |
| 2025-08-11 | -4.65 | $23.62 | 6334 |
| 2025-08-08 | -4.65 | $23.62 | 700 |
| 2025-08-07 | -4.88 | $23.60 | 913 |
| 2025-08-06 | -2.44 | $23.61 | 913 |
| 2025-08-05 | -2.63 | $23.58 | 2648 |
| 2025-08-04 | 0.00 | $23.57 | 200 |
| 2025-08-01 | -26.47 | $23.46 | 340 |
| 2025-07-31 | -50.00 | $23.38 | 1541 |
| 2025-07-30 | -38.24 | $23.42 | 11900 |
| 2025-07-29 | -8.82 | $23.52 | 515 |
| 2025-07-28 | -32.35 | $23.44 | 13541 |
| 2025-07-25 | 0.00 | $23.55 | 1900 |
| 2025-07-24 | -31.71 | $23.49 | 220 |
| 2025-07-23 | -21.95 | $23.53 | 1500 |
| 2025-07-22 | -36.59 | $23.47 | 532 |
| 2025-07-21 | -56.10 | $23.39 | 4143 |
| 2025-07-18 | -75.61 | $23.31 | 100 |
| 2025-07-17 | -78.05 | $23.30 | 106 |
| 2025-07-16 | -85.37 | $23.27 | 507 |
| 2025-07-15 | -100.00 | $23.21 | 4845 |
| 2025-07-14 | -87.88 | $23.33 | 1479 |
| 2025-07-11 | -90.91 | $23.32 | 1500 |
| 2025-07-10 | -51.52 | $23.45 | 106 |
| 2025-07-09 | -57.58 | $23.43 | 900 |
| 2025-07-08 | -69.23 | $23.35 | 1400 |
| 2025-07-07 | -74.36 | $23.33 | 244 |
| 2025-07-03 | -46.15 | $23.44 | 800 |
| 2025-07-02 | -43.59 | $23.45 | 319 |
| 2025-07-01 | -33.33 | $23.47 | 319 |
| 2025-06-30 | -28.89 | $23.49 | 19411 |
| 2025-06-27 | -55.56 | $23.37 | 100 |
| 2025-06-26 | 0.00 | $23.62 | 1500 |
| 2025-06-25 | -8.33 | $23.51 | 600 |
| 2025-06-24 | 0.00 | $23.55 | 3529 |
| 2025-06-23 | -15.38 | $23.39 | 1100 |
| 2025-06-20 | -28.85 | $23.32 | 836 |
| 2025-06-18 | -24.53 | $23.34 | 2500 |
| 2025-06-17 | -28.30 | $23.32 | 1600 |
| 2025-06-16 | -24.53 | $23.34 | 8500 |
| 2025-06-13 | -26.42 | $23.33 | 2600 |
| 2025-06-12 | -3.77 | $23.45 | 7019 |
| 2025-06-11 | 0.00 | $23.34 | 100 |
| 2025-06-10 | -4.76 | $23.32 | 1410 |
| 2025-06-09 | -16.67 | $23.27 | 2119 |
| 2025-06-06 | -26.19 | $23.23 | 600 |
| 2025-06-05 | -16.67 | $23.27 | 28800 |
| 2025-06-04 | -7.14 | $23.31 | 26714 |
| 2025-06-03 | 0.00 | $23.21 | 912 |
| 2025-06-02 | -3.57 | $23.19 | 100 |
| 2025-05-30 | -3.57 | $23.19 | 100 |
| 2025-05-29 | -10.71 | $23.17 | 1900 |
| 2025-05-28 | -42.86 | $23.08 | 16700 |
| 2025-05-27 | -10.71 | $23.17 | 1300 |
| 2025-05-23 | -72.00 | $22.99 | 2800 |
| 2025-05-22 | -62.50 | $22.97 | 701 |
| 2025-05-21 | -62.16 | $22.94 | 1418 |
| 2025-05-20 | -12.24 | $23.11 | 119 |
| 2025-05-19 | 0.00 | $23.17 | 1701 |
| 2025-05-16 | 0.00 | $23.14 | 1928 |
| 2025-05-15 | -1.56 | $23.09 | 3947 |
| 2025-05-14 | -28.13 | $22.92 | 1043 |
| 2025-05-13 | -12.50 | $23.02 | 6325 |
| 2025-05-12 | -12.50 | $23.02 | 7200 |
| 2025-05-09 | -15.49 | $22.99 | 6903 |
| 2025-05-08 | -16.48 | $22.95 | 200 |
| 2025-05-07 | -6.19 | $23.03 | 500 |
| 2025-05-06 | -7.96 | $23.01 | 103 |
| 2025-05-05 | -10.62 | $22.98 | 4341 |
| 2025-05-02 | -2.65 | $23.07 | 2200 |
| 2025-05-01 | -7.08 | $23.02 | 35833 |
| 2025-04-30 | -0.89 | $23.09 | 223 |
| 2025-04-29 | 0.00 | $23.10 | 3500 |
| 2025-04-28 | -9.91 | $22.97 | 5500 |
| 2025-04-25 | -15.32 | $22.91 | 16000 |
| 2025-04-24 | -18.92 | $22.87 | 310 |
| 2025-04-23 | -36.04 | $22.68 | 400 |
| 2025-04-22 | -41.44 | $22.62 | 15200 |
| 2025-04-21 | -55.86 | $22.46 | 738 |
| 2025-04-17 | -41.44 | $22.62 | 1603 |
| 2025-04-16 | -44.25 | $22.60 | 12700 |
| 2025-04-15 | -43.86 | $22.61 | 500 |
| 2025-04-14 | -48.25 | $22.56 | 1800 |
| 2025-04-11 | -62.28 | $22.40 | 1900 |
| 2025-04-10 | -72.81 | $22.28 | 1300 |
| 2025-04-09 | -50.88 | $22.53 | 6308 |
| 2025-04-08 | -98.02 | $22.12 | 1710 |
| 2025-04-07 | -90.22 | $22.28 | 10200 |
| 2025-04-04 | -100.00 | $22.56 | 8827 |
| 2025-04-03 | -42.11 | $22.95 | 2235 |
| 2025-04-02 | -18.42 | $23.04 | 5900 |
| 2025-04-01 | -23.68 | $23.02 | 800 |
| 2025-03-31 | -31.58 | $22.99 | 800 |
| 2025-03-28 | -57.14 | $22.91 | 1808 |
| 2025-03-27 | -57.14 | $22.91 | 2132 |
| 2025-03-26 | -54.76 | $22.92 | 1742 |
| 2025-03-25 | -33.33 | $23.01 | 2345 |
| 2025-03-24 | -40.48 | $22.98 | 1100 |
| 2025-03-21 | -26.19 | $23.04 | 4500 |
| 2025-03-20 | -19.05 | $23.07 | 1015 |
| 2025-03-19 | -9.52 | $23.11 | 2003 |
| 2025-03-18 | -14.29 | $23.09 | 3913 |
| 2025-03-17 | -26.19 | $23.04 | 6509 |
| 2025-03-14 | -50.00 | $22.94 | 14217 |
| 2025-03-13 | -91.67 | $22.82 | 1600 |
| 2025-03-12 | -62.00 | $22.84 | 1000 |
| 2025-03-11 | -62.00 | $22.84 | 1200 |
| 2025-03-10 | -44.00 | $22.93 | 2700 |
| 2025-03-07 | -32.00 | $22.99 | 545 |
| 2025-03-06 | -40.00 | $22.95 | 900 |
| 2025-03-05 | -22.00 | $23.04 | 501 |
| 2025-03-04 | -30.91 | $22.98 | 1341 |
| 2025-03-03 | -18.18 | $23.05 | 1200 |
| 2025-02-28 | -8.00 | $23.06 | 447 |
| 2025-02-27 | -30.00 | $22.95 | 526 |
| 2025-02-26 | 0.00 | $23.10 | 2534 |
| 2025-02-25 | -2.17 | $23.03 | 211 |
| 2025-02-24 | -8.11 | $22.92 | 1610 |
| 2025-02-21 | -2.86 | $22.92 | 5416 |
| 2025-02-20 | 0.00 | $22.91 | 500 |
| 2025-02-19 | -14.29 | $22.84 | 400 |
| 2025-02-18 | -9.52 | $22.86 | 100 |
| 2025-02-14 | 0.00 | $22.90 | 535 |
| 2025-02-13 | -1.69 | $22.85 | 1540 |
| 2025-02-12 | -30.51 | $22.68 | 10000 |
| 2025-02-11 | -15.19 | $22.74 | 106 |
| 2025-02-10 | -7.41 | $22.80 | 900 |
| 2025-02-07 | -17.28 | $22.72 | 100 |
| 2025-02-06 | 0.00 | $22.86 | 4200 |
| 2025-02-05 | 0.00 | $22.85 | 530 |
| 2025-02-04 | -9.59 | $22.71 | 1633 |
| 2025-02-03 | -21.92 | $22.62 | 27949 |
| 2025-01-31 | -24.66 | $22.60 | 22700 |
| 2025-01-30 | -1.45 | $22.73 | 2928 |
| 2025-01-29 | -5.00 | $22.62 | 8231 |
| 2025-01-28 | -3.33 | $22.63 | 203 |
| 2025-01-27 | -1.72 | $22.62 | 901 |
| 2025-01-24 | -3.45 | $22.61 | 6000 |
| 2025-01-23 | -22.41 | $22.50 | 10800 |
| 2025-01-22 | -20.97 | $22.54 | 2107 |
| 2025-01-21 | -11.29 | $22.60 | 303 |
| 2025-01-17 | -37.10 | $22.44 | 333 |
| 2025-01-16 | -56.79 | $22.40 | 3814 |
| 2025-01-15 | -67.86 | $22.32 | 830 |
| 2025-01-14 | -91.67 | $22.12 | 1421 |
| 2025-01-13 | -97.06 | $22.08 | 4624 |
| 2025-01-10 | -100.00 | $22.06 | 1500 |
| 2025-01-08 | -97.75 | $22.26 | 8000 |
| 2025-01-07 | -100.00 | $22.25 | 19514 |
| 2025-01-06 | -95.83 | $22.33 | 2103 |
| 2025-01-03 | -96.88 | $22.32 | 1200 |
| 2025-01-02 | -98.96 | $22.30 | 100 |
| 2024-12-31 | -100.00 | $22.29 | 17600 |
| 2024-12-30 | -96.84 | $22.33 | 15200 |
| 2024-12-27 | -90.91 | $22.55 | — |
| 2024-12-26 | -80.52 | $22.63 | 112 |
| 2024-12-24 | -84.42 | $22.60 | 500 |
| 2024-12-23 | -90.91 | $22.55 | 232 |
| 2024-12-20 | -87.01 | $22.58 | 2917 |
| 2024-12-19 | -94.81 | $22.52 | 2936 |
| 2024-12-18 | -100.00 | $22.59 | 100 |
| 2024-12-17 | -72.22 | $22.86 | 100 |
| 2024-12-16 | -66.67 | $22.89 | 100 |
| 2024-12-13 | -66.67 | $22.89 | 141 |
| 2024-12-12 | -55.56 | $22.95 | 513 |
| 2024-12-11 | -27.78 | $23.10 | 13810 |
| 2024-12-10 | -31.48 | $23.08 | 2121 |
| 2024-12-09 | -14.81 | $23.17 | 1000 |
| 2024-12-06 | -3.70 | $23.23 | 1707 |
| 2024-12-05 | -1.96 | $23.21 | 200 |
| 2024-12-04 | -5.88 | $23.19 | 2600 |
| 2024-12-03 | -10.87 | $23.12 | 206 |
| 2024-12-02 | 0.00 | $23.16 | 845 |
| 2024-11-29 | 0.00 | $23.15 | 3133 |
| 2024-11-27 | -6.06 | $23.02 | 100 |
| 2024-11-26 | -21.21 | $22.97 | 7514 |
| 2024-11-25 | -3.03 | $23.03 | 3414 |
| 2024-11-22 | -66.67 | $22.82 | 200 |
| 2024-11-21 | -78.79 | $22.78 | 501 |
| 2024-11-20 | -87.88 | $22.75 | 14800 |
| 2024-11-19 | -78.79 | $22.78 | 11600 |
| 2024-11-18 | -84.85 | $22.76 | 143 |
| 2024-11-15 | -100.00 | $22.71 | 248 |
| 2024-11-14 | -98.08 | $22.76 | 300 |
| 2024-11-13 | -94.23 | $22.78 | 100 |
| 2024-11-12 | -92.98 | $22.79 | 100 |
| 2024-11-11 | -61.40 | $22.97 | 200 |
| 2024-11-08 | -56.14 | $23.00 | 21313 |
| 2024-11-07 | -57.89 | $22.99 | 1100 |
| 2024-11-06 | -84.21 | $22.84 | 100 |
| 2024-11-05 | -66.67 | $22.94 | 901 |
| 2024-11-04 | -78.95 | $22.87 | 3819 |
| 2024-11-01 | -100.00 | $22.75 | 800 |
| 2024-10-31 | -96.36 | $22.80 | 8202 |
| 2024-10-30 | -91.30 | $22.94 | 3000 |
| 2024-10-29 | -96.49 | $22.92 | 1605 |
| 2024-10-28 | -93.65 | $22.94 | 4613 |
| 2024-10-25 | -100.00 | $22.93 | 500 |
| 2024-10-24 | -92.06 | $23.00 | 900 |
| 2024-10-23 | -98.73 | $22.96 | 12236 |
| 2024-10-22 | -100.00 | $23.04 | 118 |
| 2024-10-21 | -100.00 | $23.06 | 200 |
| 2024-10-18 | -81.03 | $23.27 | 7541 |
| 2024-10-17 | -94.83 | $23.19 | 9237 |
| 2024-10-16 | -79.31 | $23.28 | 622 |
| 2024-10-15 | -84.48 | $23.25 | 1300 |
| 2024-10-14 | -89.66 | $23.22 | 112 |
| 2024-10-11 | -91.38 | $23.21 | 300 |
| 2024-10-10 | -100.00 | $23.16 | 1100 |
| 2024-10-09 | -98.21 | $23.19 | 400 |
| 2024-10-08 | -92.86 | $23.22 | 7400 |
| 2024-10-07 | -100.00 | $23.18 | 533 |
| 2024-10-04 | -95.74 | $23.29 | 14429 |
| 2024-10-03 | -100.00 | $23.35 | 105 |
| 2024-10-02 | -69.23 | $23.47 | 100 |
| 2024-10-01 | -56.41 | $23.52 | 1100 |
| 2024-09-30 | -66.67 | $23.48 | 31800 |
| 2024-09-27 | -43.90 | $23.56 | 638 |
| 2024-09-26 | -2.44 | $23.73 | 200 |
| 2024-09-25 | -25.00 | $23.63 | 501 |
| 2024-09-24 | 0.00 | $23.73 | 1420 |
| 2024-09-23 | -12.82 | $23.67 | 4935 |
| 2024-09-20 | -20.51 | $23.64 | 540 |
| 2024-09-19 | -6.52 | $23.69 | 734 |
| 2024-09-18 | -34.78 | $23.56 | 2034 |
| 2024-09-17 | -19.57 | $23.63 | 3539 |
| 2024-09-16 | 0.00 | $23.72 | 10249 |
| 2024-09-13 | -2.08 | $23.62 | 300 |
| 2024-09-12 | 0.00 | $23.56 | 6500 |
| 2024-09-11 | 0.00 | $23.53 | 209 |
| 2024-09-10 | 0.00 | $23.51 | 500 |
| 2024-09-09 | -1.75 | $23.46 | 1016 |
| 2024-09-06 | -20.34 | $23.35 | 18719 |
| 2024-09-05 | -2.82 | $23.44 | 1612 |
| 2024-09-04 | -4.00 | $23.43 | 1004 |
| 2024-09-03 | -13.33 | $23.36 | 604 |
| 2024-08-30 | -10.67 | $23.38 | 8526 |
| 2024-08-29 | -10.67 | $23.38 | 17900 |
| 2024-08-28 | -9.33 | $23.39 | 220 |
| 2024-08-27 | -4.11 | $23.41 | 100 |
| 2024-08-26 | -5.48 | $23.40 | 100 |
| 2024-08-23 | 0.00 | $23.44 | 10100 |
| 2024-08-22 | -19.12 | $23.26 | 1200 |
| 2024-08-21 | 0.00 | $23.39 | 3000 |
| 2024-08-20 | 0.00 | $23.31 | 206 |
| 2024-08-19 | 0.00 | $23.29 | 1704 |
| 2024-08-16 | 0.00 | $23.20 | 1402 |
| 2024-08-15 | -1.79 | $23.11 | 9900 |
| 2024-08-14 | 0.00 | $23.12 | 100 |
| 2024-08-13 | 0.00 | $23.05 | 22336 |
| 2024-08-12 | -26.09 | $22.90 | 405 |
| 2024-08-09 | -30.43 | $22.88 | 100 |
| 2024-08-08 | -52.17 | $22.78 | 8100 |
| 2024-08-07 | -67.39 | $22.71 | 1100 |
| 2024-08-06 | -47.83 | $22.80 | 300 |
| 2024-08-05 | -32.61 | $22.87 | 1200 |
| 2024-08-02 | 0.00 | $23.02 | 500 |
| 2024-08-01 | -10.26 | $22.91 | 1000 |
| 2024-07-31 | 0.00 | $22.95 | 6100 |
| 2024-07-30 | -23.73 | $22.78 | 3022 |
| 2024-07-29 | -29.51 | $22.74 | 800 |
| 2024-07-26 | -31.15 | $22.73 | 700 |
| 2024-07-25 | -52.46 | $22.60 | 1947 |
| 2024-07-24 | -59.02 | $22.56 | 1615 |
| 2024-07-23 | -34.43 | $22.71 | 1000 |
| 2024-07-22 | -32.79 | $22.72 | 10600 |
| 2024-07-19 | -37.70 | $22.69 | 2300 |
| 2024-07-18 | -22.95 | $22.78 | 200 |
| 2024-07-17 | -1.64 | $22.91 | 600 |
| 2024-07-16 | 0.00 | $22.92 | 30100 |
| 2024-07-15 | -17.24 | $22.79 | 5505 |
| 2024-07-12 | -3.45 | $22.87 | 300 |
| 2024-07-11 | -6.00 | $22.78 | 2506 |
| 2024-07-10 | -14.63 | $22.66 | 500 |
| 2024-07-09 | -34.15 | $22.58 | 900 |
| 2024-07-08 | -24.39 | $22.62 | — |
| 2024-07-05 | -21.95 | $22.63 | 3100 |
| 2024-07-03 | -46.34 | $22.53 | 100 |
| 2024-07-02 | -82.93 | $22.38 | 1244 |
| 2024-07-01 | -97.62 | $22.31 | 122 |
| 2024-06-28 | -51.72 | $22.42 | 8200 |
| 2024-06-27 | -41.38 | $22.48 | 207 |
| 2024-06-26 | -22.41 | $22.59 | 101 |
| 2024-06-25 | -1.72 | $22.71 | 1521 |
| 2024-06-24 | -6.90 | $22.68 | 700 |
| 2024-06-21 | -12.07 | $22.65 | 30500 |
| 2024-06-20 | -6.90 | $22.68 | 203 |
| 2024-06-18 | 0.00 | $22.72 | 538 |
| 2024-06-17 | -11.11 | $22.62 | 2602 |
| 2024-06-14 | -5.56 | $22.65 | 147 |
| 2024-06-13 | -5.56 | $22.65 | 200 |
| 2024-06-12 | -18.52 | $22.58 | 226 |
| 2024-06-11 | -37.25 | $22.46 | 2714 |
| 2024-06-10 | -45.10 | $22.42 | 400 |
| 2024-06-07 | -37.25 | $22.46 | 14400 |
| 2024-06-06 | 0.00 | $22.65 | 100 |
| 2024-06-05 | 0.00 | $22.64 | 2625 |
| 2024-06-04 | -11.11 | $22.54 | 438 |
| 2024-06-03 | -20.00 | $22.50 | 11714 |
| 2024-05-31 | -48.89 | $22.37 | 4200 |
| 2024-05-30 | -57.89 | $22.26 | 28200 |
| 2024-05-29 | -59.15 | $22.17 | 310 |
| 2024-05-28 | -36.99 | $22.32 | 10731 |
| 2024-05-24 | -23.29 | $22.42 | 500 |
| 2024-05-23 | -31.51 | $22.36 | 100 |
| 2024-05-22 | -16.67 | $22.46 | 1700 |
| 2024-05-21 | -8.97 | $22.52 | 3900 |
| 2024-05-20 | -12.82 | $22.49 | 100 |
| 2024-05-17 | -8.97 | $22.52 | 100 |
| 2024-05-16 | -7.69 | $22.53 | 200 |
| 2024-05-15 | -6.25 | $22.54 | 6106 |
| 2024-05-14 | 0.00 | $22.39 | 5200 |
| 2024-05-13 | -5.17 | $22.32 | 306 |
| 2024-05-10 | -8.62 | $22.30 | 100 |
| 2024-05-09 | -3.45 | $22.33 | 4023 |
| 2024-05-08 | -22.41 | $22.22 | 3500 |
| 2024-05-07 | -10.34 | $22.29 | 3404 |
| 2024-05-06 | -22.03 | $22.23 | 600 |
| 2024-05-03 | -30.51 | $22.18 | 2400 |
| 2024-05-02 | -55.93 | $22.03 | 18625 |
| 2024-05-01 | -80.88 | $21.90 | 1200 |
| 2024-04-30 | -86.76 | $21.86 | 2417 |
| 2024-04-29 | -63.24 | $22.02 | 1206 |
| 2024-04-26 | -77.94 | $21.92 | 2800 |
| 2024-04-25 | -91.36 | $21.84 | 1048 |
| 2024-04-24 | -81.48 | $21.92 | 1511 |
| 2024-04-23 | -74.07 | $21.98 | 2318 |
| 2024-04-22 | -83.95 | $21.90 | 3006 |
| 2024-04-19 | -93.83 | $21.82 | 13138 |
| 2024-04-18 | -96.30 | $21.80 | 10400 |
| 2024-04-17 | -91.36 | $21.84 | 1515 |
| 2024-04-16 | -98.77 | $21.78 | 1307 |
| 2024-04-15 | -100.00 | $21.86 | 1200 |
| 2024-04-12 | -100.00 | $22.00 | 400 |
| 2024-04-11 | -96.15 | $22.08 | 3039 |
| 2024-04-10 | -98.08 | $22.07 | 4412 |
| 2024-04-09 | -79.31 | $22.35 | 1600 |
| 2024-04-08 | -100.00 | $22.29 | 100 |
| 2024-04-05 | -100.00 | $22.30 | 100 |
| 2024-04-04 | -96.67 | $22.33 | 1700 |
| 2024-04-03 | -90.00 | $22.35 | 12102 |
| 2024-04-02 | -100.00 | $22.33 | 100 |
| 2024-04-01 | -82.14 | $22.39 | 4719 |
| 2024-03-28 | -21.43 | $22.56 | 13400 |
| 2024-03-27 | -18.92 | $22.55 | 28200 |
| 2024-03-26 | -45.24 | $22.43 | 2629 |
| 2024-03-25 | -26.19 | $22.51 | 114 |
| 2024-03-22 | -14.29 | $22.56 | 200 |
| 2024-03-21 | -23.81 | $22.52 | 6835 |
| 2024-03-20 | -25.00 | $22.50 | 4545 |
| 2024-03-19 | -39.29 | $22.40 | 3900 |
| 2024-03-18 | -50.00 | $22.34 | 3229 |
| 2024-03-15 | -50.00 | $22.34 | 500 |
| 2024-03-14 | -46.43 | $22.36 | 30616 |
| 2024-03-13 | -17.24 | $22.52 | 17900 |
| 2024-03-12 | -10.00 | $22.55 | 100 |
| 2024-03-11 | -10.00 | $22.55 | 5105 |
| 2024-03-08 | -5.71 | $22.58 | 604 |
| 2024-03-07 | -1.45 | $22.60 | 802 |
| 2024-03-06 | -1.67 | $22.51 | 2000 |
| 2024-03-05 | -5.88 | $22.40 | 11600 |
| 2024-03-04 | -10.20 | $22.36 | 18000 |
| 2024-03-01 | 0.00 | $22.41 | 700 |
| 2024-02-29 | -32.00 | $22.26 | 19400 |
| 2024-02-28 | -42.00 | $22.21 | 1500 |
| 2024-02-27 | -44.00 | $22.20 | 100 |
| 2024-02-26 | -40.00 | $22.22 | 317 |
| 2024-02-23 | -32.00 | $22.26 | 900 |
| 2024-02-22 | -48.00 | $22.18 | 15100 |
| 2024-02-21 | -66.00 | $22.09 | 1100 |
| 2024-02-20 | -62.00 | $22.11 | 523 |
| 2024-02-16 | -64.00 | $22.10 | 307 |
| 2024-02-15 | -54.00 | $22.15 | 200 |
| 2024-02-14 | -76.00 | $22.04 | 700 |
| 2024-02-13 | -96.15 | $21.92 | 200 |
| 2024-02-12 | -46.15 | $22.18 | 400 |
| 2024-02-09 | -53.85 | $22.14 | 426 |
| 2024-02-08 | -55.77 | $22.13 | 1000 |
| 2024-02-07 | -42.31 | $22.20 | 9700 |
| 2024-02-06 | -44.23 | $22.19 | 305 |
| 2024-02-05 | -67.31 | $22.07 | 334 |
| 2024-02-02 | -30.77 | $22.26 | 15400 |
| 2024-02-01 | -1.92 | $22.41 | 5500 |
| 2024-01-31 | -15.38 | $22.23 | 4200 |
| 2024-01-30 | -14.29 | $22.20 | 1342 |
| 2024-01-29 | -30.95 | $22.19 | 400 |
| 2024-01-26 | -68.00 | $22.06 | 9940 |
| 2024-01-25 | -66.00 | $22.07 | 3800 |
| 2024-01-24 | -84.00 | $21.98 | 408 |
| 2024-01-23 | -80.00 | $22.00 | 100 |
| 2024-01-22 | -74.00 | $22.03 | 919 |
| 2024-01-19 | -86.00 | $21.97 | 900 |
| 2024-01-18 | -96.23 | $21.92 | — |
| 2024-01-17 | -96.23 | $21.92 | 318 |
| 2024-01-16 | -97.67 | $22.01 | 2514 |
| 2024-01-12 | -55.56 | $22.23 | 1300 |
| 2024-01-11 | -49.02 | $22.18 | 5106 |
| 2024-01-10 | -53.45 | $22.12 | 401 |
| 2024-01-09 | -50.00 | $22.12 | 1100 |
| 2024-01-08 | -36.92 | $22.19 | 1500 |
| 2024-01-05 | -55.38 | $22.07 | 8535 |
| 2024-01-04 | -47.69 | $22.12 | 1900 |
| 2024-01-03 | -33.85 | $22.21 | 100 |
| 2024-01-02 | -28.57 | $22.23 | 2900 |
| 2023-12-29 | -14.29 | $22.32 | 100 |
| 2023-12-28 | -7.06 | $22.37 | 800 |
| 2023-12-27 | -3.53 | $22.40 | 100 |
| 2023-12-26 | -17.98 | $22.27 | 16600 |
| 2023-12-22 | -20.41 | $22.23 | 704 |
| 2023-12-21 | -21.21 | $22.22 | 6100 |
| 2023-12-20 | -25.25 | $22.18 | 1100 |
| 2023-12-19 | -0.94 | $22.42 | 1300 |
| 2023-12-18 | -9.43 | $22.33 | 13929 |
| 2023-12-15 | -8.33 | $22.34 | 1103 |
| 2023-12-14 | -3.64 | $22.39 | 549 |
| 2023-12-13 | 0.00 | $22.17 | 3219 |
| 2023-12-12 | -7.58 | $21.88 | 930 |
| 2023-12-11 | -8.89 | $21.85 | 1905 |
| 2023-12-08 | -11.11 | $21.83 | 26904 |
| 2023-12-07 | -3.06 | $21.90 | 2200 |
| 2023-12-06 | -3.16 | $21.87 | 4200 |
| 2023-12-05 | -2.27 | $21.81 | 200 |
| 2023-12-04 | -8.24 | $21.73 | 101 |
| 2023-12-01 | 0.00 | $21.80 | 3300 |
| 2023-11-30 | -8.11 | $21.58 | 7502 |
| 2023-11-29 | 0.00 | $21.64 | 100 |
| 2023-11-28 | -1.98 | $21.57 | 10100 |
| 2023-11-27 | -4.00 | $21.52 | 8700 |
| 2023-11-24 | -11.54 | $21.44 | 100 |
| 2023-11-22 | -9.62 | $21.46 | 403 |
| 2023-11-21 | 0.00 | $21.56 | 400 |
| 2023-11-20 | 0.00 | $21.47 | 10200 |
| 2023-11-17 | 0.00 | $21.40 | 5700 |
| 2023-11-16 | -2.41 | $21.33 | 1539 |
| 2023-11-15 | -9.64 | $21.27 | 108 |
| 2023-11-14 | 0.00 | $21.35 | 5700 |
| 2023-11-13 | -19.05 | $21.03 | 40 |
| 2023-11-10 | -19.05 | $21.03 | 100 |
| 2023-11-09 | -31.75 | $20.95 | 4800 |
| 2023-11-08 | -6.35 | $21.11 | 100 |
| 2023-11-07 | -14.29 | $21.06 | 1200 |
| 2023-11-06 | -23.81 | $21.00 | 500 |
| 2023-11-03 | -7.94 | $21.10 | 430 |
| 2023-11-02 | -16.33 | $20.93 | 11739 |
| 2023-11-01 | -55.10 | $20.74 | 422 |
| 2023-10-31 | -87.76 | $20.58 | — |
| 2023-10-30 | -91.84 | $20.56 | 100 |
| 2023-10-27 | -100.00 | $20.52 | 122 |
| 2023-10-26 | -91.84 | $20.56 | 335 |
| 2023-10-25 | -100.00 | $20.52 | 702 |
| 2023-10-24 | -77.78 | $20.66 | 2101 |
| 2023-10-23 | -94.23 | $20.59 | 100 |
| 2023-10-20 | -96.77 | $20.58 | 1300 |
| 2023-10-19 | -97.14 | $20.58 | 103 |
| 2023-10-18 | -93.55 | $20.68 | 2904 |
| 2023-10-17 | -78.75 | $20.81 | 100 |
| 2023-10-16 | -67.50 | $20.90 | 101 |
| 2023-10-13 | -69.14 | $20.89 | 16800 |
| 2023-10-12 | -72.84 | $20.86 | 240 |
| 2023-10-11 | -57.47 | $21.01 | 616 |
| 2023-10-10 | -65.52 | $20.94 | 2305 |
| 2023-10-09 | -75.86 | $20.85 | 1100 |
| 2023-10-06 | -85.06 | $20.77 | 8503 |
| 2023-10-05 | -86.21 | $20.76 | 1 |
| 2023-10-04 | -90.80 | $20.72 | 1500 |
| 2023-10-03 | -100.00 | $20.64 | 5043 |
| 2023-10-02 | -90.79 | $20.82 | 7800 |
| 2023-09-29 | -78.31 | $20.93 | 1017 |
| 2023-09-28 | -77.01 | $20.95 | 3000 |
| 2023-09-27 | -96.10 | $20.91 | 24517 |
| 2023-09-26 | -100.00 | $21.05 | 11507 |
| 2023-09-25 | -100.00 | $21.15 | 4802 |
| 2023-09-22 | -91.30 | $21.23 | 2707 |
| 2023-09-21 | -100.00 | $21.19 | 100 |
| 2023-09-20 | -100.00 | $21.37 | 2402 |
| 2023-09-19 | -73.53 | $21.40 | 100 |
| 2023-09-18 | -48.78 | $21.45 | 100 |
| 2023-09-15 | -48.78 | $21.45 | 100 |
| 2023-09-14 | -34.15 | $21.51 | 100 |
| 2023-09-13 | -46.34 | $21.46 | 2141 |
| 2023-09-12 | -46.34 | $21.46 | 109 |
| 2023-09-11 | -46.34 | $21.46 | 110 |
| 2023-09-08 | -53.66 | $21.43 | 100 |
| 2023-09-07 | -64.15 | $21.43 | 431 |
| 2023-09-06 | -67.92 | $21.41 | 100 |
| 2023-09-05 | -58.49 | $21.46 | 4803 |
| 2023-09-01 | -35.85 | $21.58 | 100 |
| 2023-08-31 | -28.30 | $21.62 | 2802 |
| 2023-08-30 | -30.19 | $21.61 | 1100 |
| 2023-08-29 | -28.30 | $21.62 | 202 |
| 2023-08-28 | -60.71 | $21.46 | 100 |
| 2023-08-25 | -79.10 | $21.38 | 3503 |
| 2023-08-24 | -77.61 | $21.39 | 200 |
| 2023-08-23 | -64.18 | $21.48 | 3135 |
| 2023-08-22 | -90.00 | $21.31 | 2100 |
| 2023-08-21 | -88.57 | $21.32 | 5100 |
| 2023-08-18 | -88.06 | $21.35 | 29200 |
| 2023-08-17 | -100.00 | $21.34 | 100 |
| 2023-08-16 | -100.00 | $21.40 | 25300 |
| 2023-08-15 | -100.00 | $21.46 | 500 |
| 2023-08-14 | -100.00 | $21.56 | 345 |
| 2023-08-11 | -100.00 | $21.58 | 3101 |
| 2023-08-10 | -86.36 | $21.64 | 800 |
| 2023-08-09 | -72.73 | $21.70 | 441 |
| 2023-08-08 | -70.45 | $21.71 | 200 |
| 2023-08-07 | -65.91 | $21.73 | 13328 |
| 2023-08-04 | -66.04 | $21.67 | 1608 |
| 2023-08-03 | -81.48 | $21.58 | 621 |
| 2023-08-02 | -62.50 | $21.67 | 10038 |
| 2023-08-01 | -39.29 | $21.80 | 100 |
| 2023-07-31 | -19.64 | $21.91 | 1500 |
| 2023-07-28 | -21.43 | $21.90 | 500 |
| 2023-07-27 | -39.29 | $21.80 | 100 |
| 2023-07-26 | -14.29 | $21.94 | 800 |
| 2023-07-25 | -19.64 | $21.91 | 100 |
| 2023-07-24 | -19.64 | $21.91 | — |
| 2023-07-21 | -17.86 | $21.92 | 1104 |
| 2023-07-20 | -19.64 | $21.91 | 1536 |
| 2023-07-19 | -3.57 | $22.00 | 1238 |
| 2023-07-18 | -6.00 | $21.93 | 2200 |
| 2023-07-17 | -22.22 | $21.88 | — |
| 2023-07-14 | -28.57 | $21.86 | 509 |
| 2023-07-13 | -14.29 | $21.94 | 2007 |
| 2023-07-12 | -41.07 | $21.79 | 800 |
| 2023-07-11 | -71.43 | $21.62 | 500 |
| 2023-07-10 | -83.93 | $21.55 | 625 |
| 2023-07-07 | -96.43 | $21.48 | 1800 |
| 2023-07-06 | -98.21 | $21.47 | 700 |
| 2023-07-05 | -100.00 | $21.63 | 100 |
| 2023-07-03 | -74.36 | $21.73 | 7718 |
| 2023-06-30 | -71.79 | $21.74 | 539 |
| 2023-06-29 | -100.00 | $21.63 | 6000 |
| 2023-06-28 | -65.91 | $21.73 | 1000 |
| 2023-06-27 | -35.29 | $21.84 | 200 |
| 2023-06-26 | -37.25 | $21.83 | 500 |
| 2023-06-23 | -38.18 | $21.81 | 2500 |
| 2023-06-22 | -32.73 | $21.84 | 232 |
| 2023-06-21 | -14.55 | $21.94 | 2000 |
| 2023-06-20 | -21.82 | $21.90 | 6930 |
| 2023-06-16 | -9.09 | $21.97 | 3800 |
| 2023-06-15 | 0.00 | $22.02 | 2200 |
| 2023-06-14 | -14.89 | $21.87 | 3600 |
| 2023-06-13 | -16.28 | $21.83 | 5300 |
| 2023-06-12 | 0.00 | $21.84 | — |
| 2023-06-09 | -13.51 | $21.79 | 1100 |
| 2023-06-08 | -29.79 | $21.80 | 300 |
| 2023-06-07 | -53.19 | $21.69 | 1000 |
| 2023-06-06 | -31.91 | $21.79 | 100 |
| 2023-06-05 | -42.55 | $21.74 | 200 |
| 2023-06-02 | -27.66 | $21.81 | 313 |
| 2023-06-01 | -42.55 | $21.74 | 1220 |
| 2023-05-31 | -65.96 | $21.63 | 303 |
| 2023-05-30 | -68.09 | $21.62 | 1243 |
| 2023-05-26 | -73.47 | $21.60 | 5903 |
| 2023-05-25 | -95.92 | $21.49 | 5300 |
| 2023-05-24 | -100.00 | $21.54 | 27900 |
| 2023-05-23 | -100.00 | $21.67 | 700 |
| 2023-05-22 | -100.00 | $21.71 | 720 |
| 2023-05-19 | -96.00 | $21.72 | 300 |
| 2023-05-18 | -84.00 | $21.75 | 422 |
| 2023-05-17 | -68.00 | $21.79 | 307 |
| 2023-05-16 | -80.00 | $21.76 | 100 |
| 2023-05-15 | -48.00 | $21.84 | 143 |
| 2023-05-12 | -52.00 | $21.83 | 4400 |
| 2023-05-11 | -20.00 | $21.91 | 10300 |
| 2023-05-10 | -32.00 | $21.88 | 232 |
| 2023-05-09 | -60.00 | $21.81 | 100 |
| 2023-05-08 | -40.00 | $21.86 | 923 |
| 2023-05-05 | -16.00 | $21.92 | 3702 |
| 2023-05-04 | -40.00 | $21.86 | 4742 |
| 2023-05-03 | -32.00 | $21.88 | 3604 |
| 2023-05-02 | -52.00 | $21.83 | 100 |
| 2023-05-01 | -76.00 | $21.77 | 242 |
| 2023-04-28 | -3.85 | $21.91 | 10647 |
| 2023-04-27 | -38.24 | $21.79 | 601 |
| 2023-04-26 | -38.10 | $21.76 | 2136 |
| 2023-04-25 | -30.23 | $21.79 | 1300 |
| 2023-04-24 | -30.23 | $21.79 | 2302 |
| 2023-04-21 | -34.88 | $21.77 | 3800 |
| 2023-04-20 | -37.21 | $21.76 | 3946 |
| 2023-04-19 | -42.55 | $21.72 | 2400 |
| 2023-04-18 | -29.17 | $21.78 | 3800 |
| 2023-04-17 | -39.58 | $21.73 | 3800 |
| 2023-04-14 | -19.61 | $21.82 | 3833 |
| 2023-04-13 | -3.64 | $21.90 | 3643 |
| 2023-04-12 | -13.64 | $21.83 | 3800 |
| 2023-04-11 | -18.18 | $21.80 | 100 |
| 2023-04-10 | -24.24 | $21.76 | 605 |
| 2023-04-06 | -7.14 | $21.87 | 716 |
| 2023-04-05 | -1.35 | $21.85 | 100 |
| 2023-04-04 | -2.70 | $21.84 | 17649 |
| 2023-04-03 | 0.00 | $21.82 | 5936 |
| 2023-03-31 | 0.00 | $21.78 | 9944 |
| 2023-03-30 | -2.08 | $21.59 | 1800 |
| 2023-03-29 | -20.41 | $21.50 | 100 |
| 2023-03-28 | -21.15 | $21.49 | 600 |
| 2023-03-27 | -19.23 | $21.50 | 800 |
| 2023-03-24 | -1.92 | $21.59 | 5104 |
| 2023-03-23 | 0.00 | $21.58 | 3200 |
| 2023-03-22 | 0.00 | $21.52 | 1932 |
| 2023-03-21 | -2.56 | $21.45 | 1737 |
| 2023-03-20 | -2.56 | $21.45 | 100 |
| 2023-03-17 | -7.69 | $21.43 | 10710 |
| 2023-03-16 | -21.05 | $21.37 | — |
| 2023-03-15 | -42.22 | $21.33 | 700 |
| 2023-03-14 | -53.85 | $21.31 | 2646 |
| 2023-03-13 | -48.08 | $21.34 | 86 |
| 2023-03-10 | -71.15 | $21.22 | 2500 |
| 2023-03-09 | -92.06 | $21.12 | 100 |
| 2023-03-08 | -85.71 | $21.16 | — |
| 2023-03-07 | -89.23 | $21.14 | 115 |
| 2023-03-06 | -69.23 | $21.27 | 100 |
| 2023-03-03 | -66.67 | $21.30 | 2900 |
| 2023-03-02 | -95.65 | $21.11 | — |
| 2023-03-01 | -95.65 | $21.11 | 1401 |
| 2023-02-28 | -90.22 | $21.16 | 200 |
| 2023-02-27 | -88.04 | $21.18 | 300 |
| 2023-02-24 | -95.65 | $21.11 | 2102 |
| 2023-02-23 | -88.61 | $21.29 | 5000 |
| 2023-02-22 | -100.00 | $21.20 | 1232 |
| 2023-02-21 | -100.00 | $21.21 | 100 |
| 2023-02-17 | -96.55 | $21.43 | 600 |
| 2023-02-16 | -100.00 | $21.41 | 4535 |
| 2023-02-15 | -90.57 | $21.51 | 17526 |
| 2023-02-14 | -86.00 | $21.56 | 1031 |
| 2023-02-13 | -80.00 | $21.59 | 700 |
| 2023-02-10 | -100.00 | $21.49 | 800 |
| 2023-02-09 | -72.13 | $21.55 | 301 |
| 2023-02-08 | -55.22 | $21.62 | 3900 |
| 2023-02-07 | -41.03 | $21.67 | 1600 |
| 2023-02-06 | -48.72 | $21.61 | 500 |
| 2023-02-03 | -31.65 | $21.74 | 80314 |
| 2023-02-02 | -3.51 | $21.95 | 3031 |
| 2023-02-01 | 0.00 | $21.91 | 3103 |
| 2023-01-31 | -6.67 | $21.73 | — |
| 2023-01-30 | -16.81 | $21.61 | 10936 |
| 2023-01-27 | -5.31 | $21.74 | 117 |
| 2023-01-26 | -4.24 | $21.75 | 500 |
| 2023-01-25 | -2.65 | $21.72 | — |
| 2023-01-24 | -6.19 | $21.68 | 2402 |
| 2023-01-23 | -11.50 | $21.62 | 2000 |
| 2023-01-20 | -15.04 | $21.58 | 120 |
| 2023-01-19 | -19.47 | $21.53 | 227 |
| 2023-01-18 | -14.16 | $21.59 | 1802 |
| 2023-01-17 | -3.16 | $21.54 | 12145 |
| 2023-01-13 | -1.05 | $21.56 | 10402 |
| 2023-01-12 | -9.52 | $21.57 | 1800 |
| 2023-01-11 | -27.62 | $21.38 | 1230 |
| 2023-01-10 | -40.95 | $21.24 | 5800 |
| 2023-01-09 | -39.05 | $21.26 | 34400 |
| 2023-01-06 | -44.76 | $21.20 | 100 |
| 2023-01-05 | -76.19 | $20.87 | 227 |
| 2023-01-04 | -69.52 | $20.94 | 1400 |
| 2023-01-03 | -83.81 | $20.79 | 3528 |
| 2022-12-30 | -91.43 | $20.71 | 749 |
| 2022-12-29 | -81.90 | $20.81 | 10800 |
| 2022-12-28 | -100.00 | $20.62 | 77808 |
| 2022-12-27 | -100.00 | $20.74 | 100 |
| 2022-12-23 | -100.00 | $21.11 | — |
| 2022-12-22 | -96.43 | $21.13 | 100 |
| 2022-12-21 | -78.57 | $21.23 | 4101 |
| 2022-12-20 | -100.00 | $21.11 | 100 |
| 2022-12-19 | -70.42 | $21.17 | 5436 |
| 2022-12-16 | -50.70 | $21.31 | 600 |
| 2022-12-15 | -38.03 | $21.40 | 400 |
| 2022-12-14 | -7.04 | $21.62 | 3200 |
| 2022-12-13 | -5.71 | $21.62 | 1607 |
| 2022-12-12 | -30.56 | $21.44 | 100 |
| 2022-12-09 | -34.67 | $21.40 | 10400 |
| 2022-12-08 | -18.07 | $21.51 | 4410 |
| 2022-12-07 | -11.81 | $21.49 | 400 |
| 2022-12-06 | -18.75 | $21.39 | 300 |
| 2022-12-05 | -13.33 | $21.42 | — |
| 2022-12-02 | -0.56 | $21.65 | 924 |
| 2022-12-01 | 0.00 | $21.63 | 300 |
| 2022-11-30 | 0.00 | $21.44 | 2600 |
| 2022-11-29 | -12.75 | $21.16 | 501 |
| 2022-11-28 | -10.74 | $21.19 | 100 |
| 2022-11-25 | -4.03 | $21.29 | 10724 |
| 2022-11-23 | 0.00 | $21.27 | 2720 |
| 2022-11-22 | -0.78 | $21.13 | 10001 |
| 2022-11-21 | -12.00 | $20.96 | — |
| 2022-11-18 | -8.00 | $21.01 | 304 |
| 2022-11-17 | -6.40 | $21.03 | 100 |
| 2022-11-16 | 0.00 | $21.11 | 301 |
| 2022-11-15 | 0.00 | $21.09 | 101 |
| 2022-11-14 | -6.09 | $20.94 | 4500 |
| 2022-11-11 | 0.00 | $21.01 | 241 |
| 2022-11-10 | 0.00 | $20.88 | 1508 |
| 2022-11-09 | -29.73 | $20.22 | 2132 |
| 2022-11-08 | -12.16 | $20.35 | 70827 |
| 2022-11-07 | -27.78 | $20.22 | 83500 |
| 2022-11-04 | -23.61 | $20.25 | 410 |
| 2022-11-03 | -48.61 | $20.07 | 502 |
| 2022-11-02 | -37.66 | $20.18 | 500 |
| 2022-11-01 | -16.46 | $20.36 | 130 |
| 2022-10-31 | -37.50 | $20.30 | 3000 |
| 2022-10-28 | -25.00 | $20.42 | — |
| 2022-10-27 | -33.33 | $20.34 | 100 |
| 2022-10-26 | -33.33 | $20.34 | 105 |
| 2022-10-25 | -41.67 | $20.26 | 300 |
| 2022-10-24 | -68.75 | $20.00 | 100 |
| 2022-10-21 | -66.67 | $20.02 | 412 |
| 2022-10-20 | -83.33 | $19.86 | 5505 |
| 2022-10-19 | -74.76 | $19.96 | 900 |
| 2022-10-18 | -59.81 | $20.13 | 2046 |
| 2022-10-17 | -68.47 | $20.05 | 537 |
| 2022-10-14 | -87.40 | $19.86 | 2123 |
| 2022-10-13 | -71.88 | $20.06 | 2000 |
| 2022-10-12 | -99.07 | $19.95 | 300 |
| 2022-10-11 | -100.00 | $19.94 | 1100 |
| 2022-10-10 | -96.08 | $20.01 | 28635 |
| 2022-10-07 | -90.00 | $20.11 | 8200 |
| 2022-10-06 | -74.38 | $20.36 | 7300 |
| 2022-10-05 | -66.25 | $20.49 | 344 |
| 2022-10-04 | -58.13 | $20.62 | 403 |
| 2022-10-03 | -76.25 | $20.33 | 8139 |
| 2022-09-30 | -94.38 | $20.04 | 1800 |
| 2022-09-29 | -86.25 | $20.17 | 10748 |
| 2022-09-28 | -75.00 | $20.35 | 300 |
| 2022-09-27 | -97.56 | $19.99 | 2400 |
| 2022-09-26 | -100.00 | $20.12 | 9200 |
| 2022-09-23 | -100.00 | $20.33 | 241 |
| 2022-09-22 | -100.00 | $20.55 | 1800 |
| 2022-09-21 | -100.00 | $20.77 | 500 |
| 2022-09-20 | -97.32 | $20.81 | 1100 |
| 2022-09-19 | -95.88 | $20.97 | 100 |
| 2022-09-16 | -98.06 | $20.95 | 831 |
| 2022-09-15 | -100.00 | $21.02 | 200 |
| 2022-09-14 | -94.69 | $21.13 | 2100 |
| 2022-09-13 | -97.58 | $21.10 | 2617 |
| 2022-09-12 | -66.94 | $21.48 | 320 |
| 2022-09-09 | -72.58 | $21.41 | 800 |
| 2022-09-08 | -87.10 | $21.23 | 1110 |
| 2022-09-07 | -85.48 | $21.25 | 100 |
| 2022-09-06 | -100.00 | $21.07 | 245 |
| 2022-09-02 | -98.83 | $21.23 | 5400 |
| 2022-09-01 | -98.05 | $21.25 | 1900 |
| 2022-08-31 | -100.00 | $21.38 | 400 |
| 2022-08-30 | -100.00 | $21.47 | 1700 |
| 2022-08-29 | -100.00 | $21.56 | 300 |
| 2022-08-26 | -100.00 | $21.66 | 100 |
| 2022-08-25 | -91.22 | $21.90 | 503 |
| 2022-08-24 | -100.00 | $21.72 | 403 |
| 2022-08-23 | -100.00 | $21.74 | 4400 |
| 2022-08-22 | -96.65 | $21.75 | 939 |
| 2022-08-19 | -86.60 | $21.96 | 101 |
| 2022-08-18 | -77.03 | $22.16 | 1300 |
| 2022-08-17 | -76.78 | $22.15 | 28520 |
| 2022-08-16 | -66.07 | $22.29 | 1800 |
| 2022-08-15 | -65.49 | $22.29 | 100 |
| 2022-08-12 | -62.40 | $22.26 | 500 |
| 2022-08-11 | -68.60 | $22.11 | 5005 |
| 2022-08-10 | -61.57 | $22.20 | 126 |
| 2022-08-09 | -69.02 | $22.01 | 1300 |
| 2022-08-08 | -65.88 | $22.09 | 800 |
| 2022-08-05 | -21.78 | $22.01 | 100 |
| 2022-08-04 | -2.97 | $22.20 | 100 |
| 2022-08-03 | -7.92 | $22.15 | 229 |
| 2022-08-02 | -23.76 | $21.99 | 100 |
| 2022-08-01 | -0.99 | $22.22 | 106 |
| 2022-07-29 | 0.00 | $22.16 | 300 |
| 2022-07-28 | 0.00 | $22.05 | 200 |
| 2022-07-27 | 0.00 | $21.89 | 200 |
| 2022-07-26 | -17.86 | $21.68 | 4511 |
| 2022-07-25 | 0.00 | $21.78 | 1503 |
| 2022-07-22 | 0.00 | $21.78 | 800 |
| 2022-07-21 | -1.92 | $21.73 | 4700 |
| 2022-07-20 | -27.91 | $21.53 | 200 |
| 2022-07-19 | -24.53 | $21.52 | 400 |
| 2022-07-18 | -30.19 | $21.35 | 500 |
| 2022-07-15 | -19.67 | $21.39 | — |
| 2022-07-14 | -42.62 | $21.25 | 4543 |
| 2022-07-13 | -24.59 | $21.36 | 140 |
| 2022-07-12 | -27.87 | $21.34 | 400 |
| 2022-07-11 | -38.36 | $21.35 | 34616 |
| 2022-07-08 | -57.14 | $21.41 | 100 |
| 2022-07-07 | -54.76 | $21.47 | 1000 |
| 2022-07-06 | -63.64 | $21.38 | 2202 |
| 2022-07-05 | -57.46 | $21.47 | 100 |
| 2022-07-01 | -54.48 | $21.51 | 100 |
| 2022-06-30 | -66.90 | $21.37 | 500 |
| 2022-06-29 | -66.90 | $21.37 | 8626 |
| 2022-06-28 | -70.42 | $21.32 | 11220 |
| 2022-06-27 | -66.44 | $21.40 | 236 |
| 2022-06-24 | -62.42 | $21.46 | 100 |
| 2022-06-23 | -74.50 | $21.28 | 21604 |
| 2022-06-22 | -78.52 | $21.22 | 210 |
| 2022-06-21 | -85.23 | $21.12 | — |
| 2022-06-17 | -91.95 | $21.02 | 33609 |
| 2022-06-16 | -92.62 | $21.01 | 616 |
| 2022-06-15 | -82.64 | $21.20 | 800 |
| 2022-06-14 | -100.00 | $20.95 | 12800 |
| 2022-06-13 | -94.96 | $21.07 | 10500 |
| 2022-06-10 | -100.00 | $21.56 | 300 |
| 2022-06-09 | -72.86 | $21.88 | 82300 |
| 2022-06-08 | -41.43 | $22.10 | 9302 |
| 2022-06-07 | -25.71 | $22.21 | 5700 |
| 2022-06-06 | -36.99 | $22.12 | 1300 |
| 2022-06-03 | -31.51 | $22.16 | 301 |
| 2022-06-02 | -9.59 | $22.32 | 300 |
| 2022-06-01 | -38.75 | $22.15 | 2000 |
| 2022-05-31 | -25.00 | $22.26 | 205 |
| 2022-05-27 | -8.75 | $22.39 | 1445 |
| 2022-05-26 | -27.50 | $22.24 | 1914 |
| 2022-05-25 | -45.00 | $22.10 | 1504 |
| 2022-05-24 | -53.75 | $22.03 | 3707 |
| 2022-05-23 | -58.75 | $21.99 | 401 |
| 2022-05-20 | -68.29 | $21.92 | 1300 |
| 2022-05-19 | -80.00 | $21.84 | 34510 |
| 2022-05-18 | -91.43 | $21.75 | 28400 |
| 2022-05-17 | -74.17 | $21.97 | 7400 |
| 2022-05-16 | -82.50 | $21.87 | 623 |
| 2022-05-13 | -83.33 | $21.86 | 2213 |
| 2022-05-12 | -97.50 | $21.69 | 1330 |
| 2022-05-11 | -96.97 | $21.70 | 1710 |
| 2022-05-10 | -95.45 | $21.72 | 1609 |
| 2022-05-09 | -100.00 | $21.66 | 7700 |
| 2022-05-06 | -97.52 | $21.88 | 10800 |
| 2022-05-05 | -97.35 | $22.00 | 4500 |
| 2022-05-04 | -63.72 | $22.43 | 526 |
| 2022-05-03 | -88.19 | $22.19 | 6800 |
| 2022-05-02 | -93.92 | $22.11 | 808 |
| 2022-04-29 | -97.73 | $22.21 | 34800 |
| 2022-04-28 | -82.61 | $22.42 | 27406 |
| 2022-04-27 | -92.96 | $22.28 | 10900 |
| 2022-04-26 | -91.55 | $22.30 | 4600 |
| 2022-04-25 | -78.87 | $22.48 | 9345 |
| 2022-04-22 | -100.00 | $22.43 | 5242 |
| 2022-04-21 | -100.00 | $22.64 | 4700 |
| 2022-04-20 | -80.43 | $22.86 | 10142 |
| 2022-04-19 | -96.74 | $22.71 | 7000 |
| 2022-04-18 | -100.00 | $22.71 | 1500 |
| 2022-04-14 | -98.80 | $22.78 | 9546 |
| 2022-04-13 | -83.33 | $22.95 | 18400 |
| 2022-04-12 | -100.00 | $22.82 | 4729 |
| 2022-04-11 | -100.00 | $22.83 | 7300 |
| 2022-04-08 | -81.69 | $23.02 | 4700 |
| 2022-04-07 | -70.42 | $23.10 | 21502 |
| 2022-04-06 | -69.01 | $23.11 | 9648 |
| 2022-04-05 | -50.70 | $23.24 | 3701 |
| 2022-04-04 | -15.49 | $23.49 | 6300 |
| 2022-04-01 | -22.54 | $23.44 | 4700 |
| 2022-03-31 | -23.94 | $23.43 | 7900 |
| 2022-03-30 | -16.05 | $23.57 | 7910 |
| 2022-03-29 | -29.03 | $23.55 | 6000 |
| 2022-03-28 | -52.08 | $23.35 | 12045 |
| 2022-03-25 | -56.25 | $23.31 | 1634 |
| 2022-03-24 | -46.88 | $23.40 | 9500 |
| 2022-03-23 | -52.08 | $23.35 | 41608 |
| 2022-03-22 | -45.83 | $23.41 | 8220 |
| 2022-03-21 | -54.17 | $23.33 | 5100 |
| 2022-03-18 | -34.69 | $23.53 | 2300 |
| 2022-03-17 | -55.24 | $23.36 | 22937 |
| 2022-03-16 | -63.39 | $23.30 | 600 |
| 2022-03-15 | -89.29 | $23.01 | 700 |
| 2022-03-14 | -100.00 | $22.89 | 6000 |
| 2022-03-11 | -92.31 | $23.05 | 1100 |
| 2022-03-10 | -88.82 | $23.14 | 5500 |
| 2022-03-09 | -75.00 | $23.35 | 5800 |
| 2022-03-08 | -92.11 | $23.09 | 12500 |
| 2022-03-07 | -100.00 | $23.18 | 2641 |
| 2022-03-04 | -85.09 | $23.52 | 2300 |
| 2022-03-03 | -79.82 | $23.58 | 6000 |
| 2022-03-02 | -73.68 | $23.65 | 2922 |
| 2022-03-01 | -66.67 | $23.73 | 7100 |
| 2022-02-28 | -61.40 | $23.79 | 9400 |
| 2022-02-25 | -67.54 | $23.72 | 8021 |
| 2022-02-24 | -85.96 | $23.51 | 9600 |
| 2022-02-23 | -100.00 | $23.51 | 1500 |
| 2022-02-22 | -97.59 | $23.68 | 8000 |
| 2022-02-18 | -95.65 | $23.83 | 10020 |
| 2022-02-17 | -94.20 | $23.84 | 6300 |
| 2022-02-16 | -72.60 | $24.00 | 14204 |
| 2022-02-15 | -83.56 | $23.92 | 10700 |
| 2022-02-14 | -100.00 | $23.80 | 625 |
| 2022-02-11 | -91.40 | $23.95 | 6543 |
| 2022-02-10 | -88.78 | $23.98 | 3749 |
| 2022-02-09 | -61.00 | $24.26 | 4300 |
| 2022-02-08 | -77.00 | $24.10 | 11800 |
| 2022-02-07 | -79.41 | $24.08 | 7734 |
| 2022-02-04 | -78.43 | $24.09 | 9212 |
| 2022-02-03 | -68.63 | $24.19 | 12100 |
| 2022-02-02 | -51.33 | $24.42 | 9009 |
| 2022-02-01 | -60.18 | $24.32 | 10600 |
| 2022-01-31 | -66.37 | $24.25 | 64135 |
| 2022-01-28 | -85.25 | $24.05 | 11800 |
| 2022-01-27 | -96.69 | $23.92 | 1812 |
| 2022-01-26 | -92.41 | $23.99 | 7200 |
| 2022-01-25 | -89.54 | $24.04 | 38520 |
| 2022-01-24 | -85.62 | $24.10 | 19949 |
| 2022-01-21 | -82.64 | $24.22 | 12900 |
| 2022-01-20 | -84.73 | $24.30 | 2732 |
| 2022-01-19 | -88.98 | $24.36 | 5400 |
| 2022-01-18 | -100.00 | $24.36 | 15300 |
| 2022-01-14 | -80.00 | $24.65 | 3600 |
| 2022-01-13 | -69.47 | $24.75 | 35000 |
| 2022-01-12 | -61.05 | $24.83 | 600 |
| 2022-01-11 | -69.47 | $24.75 | 50600 |
| 2022-01-10 | -86.32 | $24.59 | 12300 |
| 2022-01-07 | -93.67 | $24.67 | 14925 |
| 2022-01-06 | -95.89 | $24.71 | 14000 |
| 2022-01-05 | -95.71 | $24.74 | 4000 |
| 2022-01-04 | -67.14 | $24.94 | 20500 |
| 2022-01-03 | -100.00 | $24.95 | 4828 |
| 2021-12-31 | -80.00 | $25.05 | 30824 |
| 2021-12-30 | -77.78 | $25.06 | 5300 |
| 2021-12-29 | -23.40 | $25.30 | 3435 |
| 2021-12-28 | -8.51 | $25.37 | 4500 |
| 2021-12-27 | 0.00 | $25.39 | 32732 |
| 2021-12-23 | -12.82 | $25.28 | 2700 |
| 2021-12-22 | -23.08 | $25.24 | 8238 |
| 2021-12-21 | -61.54 | $25.09 | 6300 |
| 2021-12-20 | -89.74 | $24.98 | 6200 |
| 2021-12-17 | -58.97 | $25.10 | 11200 |
| 2021-12-16 | -77.36 | $25.18 | 9832 |
| 2021-12-15 | -75.47 | $25.20 | 4725 |
| 2021-12-14 | -86.79 | $25.08 | 15201 |
| 2021-12-13 | -76.42 | $25.19 | 10005 |
| 2021-12-10 | -73.58 | $25.22 | 16600 |
| 2021-12-09 | -78.30 | $25.17 | 16810 |
| 2021-12-08 | -71.70 | $25.24 | 10500 |
| 2021-12-07 | -67.92 | $25.28 | 15723 |
| 2021-12-06 | -83.96 | $25.11 | 13900 |
| 2021-12-03 | -87.74 | $25.07 | 5349 |
| 2021-12-02 | -89.62 | $25.05 | 19003 |
| 2021-12-01 | -100.00 | $24.94 | 7337 |
| 2021-11-30 | -96.19 | $24.99 | 11800 |
| 2021-11-29 | -88.57 | $25.07 | 4345 |
| 2021-11-26 | -97.14 | $24.98 | 20646 |
| 2021-11-24 | -90.10 | $25.09 | 9400 |
| 2021-11-23 | -91.26 | $25.06 | 5305 |
| 2021-11-22 | -82.52 | $25.15 | 5423 |
| 2021-11-19 | -68.93 | $25.29 | 19500 |
| 2021-11-18 | -70.87 | $25.27 | 26100 |
| 2021-11-17 | -58.23 | $25.28 | 43000 |
| 2021-11-16 | -65.82 | $25.22 | 28200 |
| 2021-11-15 | -64.56 | $25.23 | 13300 |
| 2021-11-12 | -51.85 | $25.32 | 17400 |
| 2021-11-11 | -58.02 | $25.27 | 10900 |
| 2021-11-10 | -56.63 | $25.27 | 11300 |
| 2021-11-09 | -22.55 | $25.51 | 11803 |
| 2021-11-08 | -25.89 | $25.45 | 21119 |
| 2021-11-05 | -3.19 | $25.50 | 2238 |
| 2021-11-04 | -3.80 | $25.35 | 2626 |
| 2021-11-03 | 0.00 | $25.30 | 22903 |
| 2021-11-02 | -1.47 | $25.26 | 30800 |
| 2021-11-01 | -4.62 | $25.21 | 19500 |
| 2021-10-29 | -56.03 | $25.21 | 21600 |
| 2021-10-28 | -53.90 | $25.24 | 31327 |
| 2021-10-27 | -60.28 | $25.15 | 5918 |
| 2021-10-26 | -62.41 | $25.12 | 14600 |
| 2021-10-25 | -67.38 | $25.05 | 911 |
| 2021-10-22 | -68.79 | $25.03 | 43100 |
| 2021-10-21 | -72.34 | $24.98 | 42900 |
| 2021-10-20 | -70.21 | $25.01 | 33700 |
| 2021-10-19 | -70.21 | $25.01 | 7335 |
| 2021-10-18 | -73.05 | $24.97 | 18000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.31
2025-12-02
Close Price
$24.29
Vol: 3782Average Directional Index - Detailed Analysis
Minimum
4.96
Average
21.23
Maximum
72.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-02 | 11.31 | $24.29 | 3782 |
| 2025-12-01 | 11.10 | $24.29 | 1151 |
| 2025-11-28 | 11.20 | $24.33 | — |
| 2025-11-26 | 10.93 | $24.33 | 161 |
| 2025-11-25 | 10.65 | $24.25 | 352 |
| 2025-11-24 | 10.67 | $24.15 | 614 |
| 2025-11-21 | 11.14 | $24.09 | 1187 |
| 2025-11-20 | 11.53 | $23.98 | 1647 |
| 2025-11-19 | 11.36 | $24.06 | 67612 |
| 2025-11-18 | 11.64 | $24.12 | — |
| 2025-11-17 | 12.24 | $24.12 | 615 |
| 2025-11-14 | 12.88 | $24.20 | 1693 |
| 2025-11-13 | 13.14 | $24.23 | 2477 |
| 2025-11-12 | 13.24 | $24.35 | 839 |
| 2025-11-11 | 12.67 | $24.32 | 611 |
| 2025-11-10 | 12.33 | $24.23 | 347 |
| 2025-11-07 | 12.35 | $24.13 | — |
| 2025-11-06 | 12.97 | $24.13 | 12191 |
| 2025-11-05 | 13.61 | $24.10 | 954 |
| 2025-11-04 | 14.07 | $24.12 | 106 |
| 2025-11-03 | 14.66 | $24.19 | 100 |
| 2025-10-31 | 15.18 | $24.19 | 300 |
| 2025-10-30 | 15.73 | $24.21 | 800 |
| 2025-10-29 | 16.20 | $24.27 | 1142 |
| 2025-10-28 | 16.34 | $24.40 | 1142 |
| 2025-10-27 | 15.76 | $24.42 | 1343 |
| 2025-10-24 | 15.23 | $24.33 | 800 |
| 2025-10-23 | 15.07 | $24.29 | 1600 |
| 2025-10-22 | 14.89 | $24.29 | 1400 |
| 2025-10-21 | 14.85 | $24.31 | 3743 |
| 2025-10-20 | 14.74 | $24.34 | 1800 |
| 2025-10-17 | 14.63 | $24.21 | 3600 |
| 2025-10-16 | 14.99 | $24.24 | 7800 |
| 2025-10-15 | 14.97 | $24.16 | 700 |
| 2025-10-14 | 15.03 | $24.14 | 5000 |
| 2025-10-13 | 15.42 | $24.08 | 100 |
| 2025-10-10 | 16.23 | $23.98 | 1019 |
| 2025-10-09 | 17.08 | $24.05 | 1132 |
| 2025-10-08 | 17.61 | $24.11 | 614 |
| 2025-10-07 | 17.83 | $24.09 | 4543 |
| 2025-10-06 | 18.29 | $24.10 | 4543 |
| 2025-10-03 | 18.71 | $24.13 | 333 |
| 2025-10-02 | 19.00 | $24.12 | 1309 |
| 2025-10-01 | 19.47 | $24.08 | 1133 |
| 2025-09-30 | 20.14 | $24.00 | 16511 |
| 2025-09-29 | 21.06 | $23.97 | 11200 |
| 2025-09-26 | 22.17 | $24.11 | 2700 |
| 2025-09-25 | 22.39 | $24.07 | 200 |
| 2025-09-24 | 22.89 | $24.13 | 427 |
| 2025-09-23 | 22.99 | $24.20 | 6400 |
| 2025-09-22 | 22.84 | $24.17 | 100 |
| 2025-09-19 | 22.92 | $24.17 | 2327 |
| 2025-09-18 | 23.00 | $24.19 | 2100 |
| 2025-09-17 | 22.97 | $24.21 | 107 |
| 2025-09-16 | 22.56 | $24.25 | 205 |
| 2025-09-15 | 21.88 | $24.22 | 513 |
| 2025-09-12 | 21.26 | $24.17 | 1800 |
| 2025-09-11 | 20.64 | $24.23 | 900 |
| 2025-09-10 | 19.68 | $24.09 | 31434 |
| 2025-09-09 | 18.89 | $24.06 | 328 |
| 2025-09-08 | 18.31 | $24.09 | 900 |
| 2025-09-05 | 17.70 | $23.98 | 1124 |
| 2025-09-04 | 17.31 | $23.90 | 800 |
| 2025-09-03 | 17.28 | $23.80 | 3406 |
| 2025-09-02 | 17.66 | $23.71 | 1100 |
| 2025-08-29 | 18.37 | $23.81 | 139 |
| 2025-08-28 | 17.84 | $23.86 | 4400 |
| 2025-08-27 | 17.29 | $23.80 | 176 |
| 2025-08-26 | 17.00 | $23.79 | 200 |
| 2025-08-25 | 16.69 | $23.79 | 748 |
| 2025-08-22 | 16.36 | $23.85 | 1700 |
| 2025-08-21 | 15.64 | $23.66 | 349 |
| 2025-08-20 | 15.42 | $23.73 | 400 |
| 2025-08-19 | 14.72 | $23.71 | 219 |
| 2025-08-18 | 14.14 | $23.68 | 320 |
| 2025-08-15 | 13.53 | $23.71 | 4000 |
| 2025-08-14 | 13.30 | $23.69 | 3247 |
| 2025-08-13 | 13.06 | $23.78 | 1800 |
| 2025-08-12 | 12.50 | $23.67 | 7200 |
| 2025-08-11 | 12.33 | $23.62 | 6334 |
| 2025-08-08 | 12.39 | $23.62 | 700 |
| 2025-08-07 | 12.46 | $23.60 | 913 |
| 2025-08-06 | 12.66 | $23.61 | 913 |
| 2025-08-05 | 12.88 | $23.58 | 2648 |
| 2025-08-04 | 12.90 | $23.57 | 200 |
| 2025-08-01 | 13.00 | $23.46 | 340 |
| 2025-07-31 | 13.58 | $23.38 | 1541 |
| 2025-07-30 | 14.20 | $23.42 | 11900 |
| 2025-07-29 | 14.66 | $23.52 | 515 |
| 2025-07-28 | 14.65 | $23.44 | 13541 |
| 2025-07-25 | 14.79 | $23.55 | 1900 |
| 2025-07-24 | 14.57 | $23.49 | 220 |
| 2025-07-23 | 14.49 | $23.53 | 1500 |
| 2025-07-22 | 14.25 | $23.47 | 532 |
| 2025-07-21 | 14.13 | $23.39 | 4143 |
| 2025-07-18 | 14.09 | $23.31 | 100 |
| 2025-07-17 | 14.68 | $23.30 | 106 |
| 2025-07-16 | 15.34 | $23.27 | 507 |
| 2025-07-15 | 16.13 | $23.21 | 4845 |
| 2025-07-14 | 16.83 | $23.33 | 1479 |
| 2025-07-11 | 17.35 | $23.32 | 1500 |
| 2025-07-10 | 17.89 | $23.45 | 106 |
| 2025-07-09 | 18.09 | $23.43 | 900 |
| 2025-07-08 | 18.37 | $23.35 | 1400 |
| 2025-07-07 | 18.96 | $23.33 | 244 |
| 2025-07-03 | 19.50 | $23.44 | 800 |
| 2025-07-02 | 19.57 | $23.45 | 319 |
| 2025-07-01 | 19.59 | $23.47 | 319 |
| 2025-06-30 | 19.58 | $23.49 | 19411 |
| 2025-06-27 | 19.56 | $23.37 | 100 |
| 2025-06-26 | 19.89 | $23.62 | 1500 |
| 2025-06-25 | 19.05 | $23.51 | 600 |
| 2025-06-24 | 18.47 | $23.55 | 3529 |
| 2025-06-23 | 17.52 | $23.39 | 1100 |
| 2025-06-20 | 17.00 | $23.32 | 836 |
| 2025-06-18 | 16.70 | $23.34 | 2500 |
| 2025-06-17 | 16.22 | $23.32 | 1600 |
| 2025-06-16 | 15.87 | $23.34 | 8500 |
| 2025-06-13 | 15.41 | $23.33 | 2600 |
| 2025-06-12 | 15.08 | $23.45 | 7019 |
| 2025-06-11 | 14.29 | $23.34 | 100 |
| 2025-06-10 | 13.91 | $23.32 | 1410 |
| 2025-06-09 | 13.57 | $23.27 | 2119 |
| 2025-06-06 | 13.36 | $23.23 | 600 |
| 2025-06-05 | 13.25 | $23.27 | 28800 |
| 2025-06-04 | 12.94 | $23.31 | 26714 |
| 2025-06-03 | 12.40 | $23.21 | 912 |
| 2025-06-02 | 12.29 | $23.19 | 100 |
| 2025-05-30 | 12.17 | $23.19 | 100 |
| 2025-05-29 | 12.04 | $23.17 | 1900 |
| 2025-05-28 | 11.91 | $23.08 | 16700 |
| 2025-05-27 | 12.04 | $23.17 | 1300 |
| 2025-05-23 | 11.74 | $22.99 | 2800 |
| 2025-05-22 | 12.02 | $22.97 | 701 |
| 2025-05-21 | 12.44 | $22.94 | 1418 |
| 2025-05-20 | 12.88 | $23.11 | 119 |
| 2025-05-19 | 12.58 | $23.17 | 1701 |
| 2025-05-16 | 12.21 | $23.14 | 1928 |
| 2025-05-15 | 11.92 | $23.09 | 3947 |
| 2025-05-14 | 11.78 | $22.92 | 1043 |
| 2025-05-13 | 12.22 | $23.02 | 6325 |
| 2025-05-12 | 12.32 | $23.02 | 7200 |
| 2025-05-09 | 12.42 | $22.99 | 6903 |
| 2025-05-08 | 12.57 | $22.95 | 200 |
| 2025-05-07 | 12.93 | $23.03 | 500 |
| 2025-05-06 | 13.03 | $23.01 | 103 |
| 2025-05-05 | 13.20 | $22.98 | 4341 |
| 2025-05-02 | 13.37 | $23.07 | 2200 |
| 2025-05-01 | 13.37 | $23.02 | 35833 |
| 2025-04-30 | 13.39 | $23.09 | 223 |
| 2025-04-29 | 13.16 | $23.10 | 3500 |
| 2025-04-28 | 12.91 | $22.97 | 5500 |
| 2025-04-25 | 12.99 | $22.91 | 16000 |
| 2025-04-24 | 13.24 | $22.87 | 310 |
| 2025-04-23 | 13.62 | $22.68 | 400 |
| 2025-04-22 | 14.31 | $22.62 | 15200 |
| 2025-04-21 | 14.61 | $22.46 | 738 |
| 2025-04-17 | 14.54 | $22.62 | 1603 |
| 2025-04-16 | 14.92 | $22.60 | 12700 |
| 2025-04-15 | 15.33 | $22.61 | 500 |
| 2025-04-14 | 15.78 | $22.56 | 1800 |
| 2025-04-11 | 15.99 | $22.40 | 1900 |
| 2025-04-10 | 15.65 | $22.28 | 1300 |
| 2025-04-09 | 14.92 | $22.53 | 6308 |
| 2025-04-08 | 14.16 | $22.12 | 1710 |
| 2025-04-07 | 12.66 | $22.28 | 10200 |
| 2025-04-04 | 11.24 | $22.56 | 8827 |
| 2025-04-03 | 10.61 | $22.95 | 2235 |
| 2025-04-02 | 10.86 | $23.04 | 5900 |
| 2025-04-01 | 10.81 | $23.02 | 800 |
| 2025-03-31 | 10.69 | $22.99 | 800 |
| 2025-03-28 | 10.96 | $22.91 | 1808 |
| 2025-03-27 | 11.44 | $22.91 | 2132 |
| 2025-03-26 | 12.00 | $22.92 | 1742 |
| 2025-03-25 | 12.58 | $23.01 | 2345 |
| 2025-03-24 | 12.75 | $22.98 | 1100 |
| 2025-03-21 | 13.06 | $23.04 | 4500 |
| 2025-03-20 | 13.23 | $23.07 | 1015 |
| 2025-03-19 | 13.12 | $23.11 | 2003 |
| 2025-03-18 | 13.00 | $23.09 | 3913 |
| 2025-03-17 | 12.94 | $23.04 | 6509 |
| 2025-03-14 | 13.06 | $22.94 | 14217 |
| 2025-03-13 | 13.56 | $22.82 | 1600 |
| 2025-03-12 | 14.03 | $22.84 | 1000 |
| 2025-03-11 | 14.65 | $22.84 | 1200 |
| 2025-03-10 | 15.38 | $22.93 | 2700 |
| 2025-03-07 | 16.15 | $22.99 | 545 |
| 2025-03-06 | 16.41 | $22.95 | 900 |
| 2025-03-05 | 16.73 | $23.04 | 501 |
| 2025-03-04 | 16.50 | $22.98 | 1341 |
| 2025-03-03 | 16.37 | $23.05 | 1200 |
| 2025-02-28 | 15.88 | $23.06 | 447 |
| 2025-02-27 | 15.65 | $22.95 | 526 |
| 2025-02-26 | 15.57 | $23.10 | 2534 |
| 2025-02-25 | 14.94 | $23.03 | 211 |
| 2025-02-24 | 14.46 | $22.92 | 1610 |
| 2025-02-21 | 14.25 | $22.92 | 5416 |
| 2025-02-20 | 14.09 | $22.91 | 500 |
| 2025-02-19 | 13.99 | $22.84 | 400 |
| 2025-02-18 | 14.09 | $22.86 | 100 |
| 2025-02-14 | 14.10 | $22.90 | 535 |
| 2025-02-13 | 13.99 | $22.85 | 1540 |
| 2025-02-12 | 14.02 | $22.68 | 10000 |
| 2025-02-11 | 14.63 | $22.74 | 106 |
| 2025-02-10 | 14.90 | $22.80 | 900 |
| 2025-02-07 | 15.03 | $22.72 | 100 |
| 2025-02-06 | 15.46 | $22.86 | 4200 |
| 2025-02-05 | 15.31 | $22.85 | 530 |
| 2025-02-04 | 15.18 | $22.71 | 1633 |
| 2025-02-03 | 15.52 | $22.62 | 27949 |
| 2025-01-31 | 16.14 | $22.60 | 22700 |
| 2025-01-30 | 16.80 | $22.73 | 2928 |
| 2025-01-29 | 17.02 | $22.62 | 8231 |
| 2025-01-28 | 17.66 | $22.63 | 203 |
| 2025-01-27 | 18.12 | $22.62 | 901 |
| 2025-01-24 | 18.72 | $22.61 | 6000 |
| 2025-01-23 | 19.38 | $22.50 | 10800 |
| 2025-01-22 | 20.35 | $22.54 | 2107 |
| 2025-01-21 | 21.23 | $22.60 | 303 |
| 2025-01-17 | 22.08 | $22.44 | 333 |
| 2025-01-16 | 22.91 | $22.40 | 3814 |
| 2025-01-15 | 23.60 | $22.32 | 830 |
| 2025-01-14 | 24.03 | $22.12 | 1421 |
| 2025-01-13 | 23.43 | $22.08 | 4624 |
| 2025-01-10 | 22.56 | $22.06 | 1500 |
| 2025-01-08 | 21.67 | $22.26 | 8000 |
| 2025-01-07 | 21.23 | $22.25 | 19514 |
| 2025-01-06 | 20.79 | $22.33 | 2103 |
| 2025-01-03 | 20.57 | $22.32 | 1200 |
| 2025-01-02 | 20.18 | $22.30 | 100 |
| 2024-12-31 | 19.56 | $22.29 | 17600 |
| 2024-12-30 | 18.91 | $22.33 | 15200 |
| 2024-12-27 | 18.12 | $22.55 | — |
| 2024-12-26 | 18.02 | $22.63 | 112 |
| 2024-12-24 | 18.01 | $22.60 | 500 |
| 2024-12-23 | 18.00 | $22.55 | 232 |
| 2024-12-20 | 17.60 | $22.58 | 2917 |
| 2024-12-19 | 17.27 | $22.52 | 2936 |
| 2024-12-18 | 16.37 | $22.59 | 100 |
| 2024-12-17 | 15.72 | $22.86 | 100 |
| 2024-12-16 | 16.02 | $22.89 | 100 |
| 2024-12-13 | 16.46 | $22.89 | 141 |
| 2024-12-12 | 16.93 | $22.95 | 513 |
| 2024-12-11 | 17.68 | $23.10 | 13810 |
| 2024-12-10 | 18.11 | $23.08 | 2121 |
| 2024-12-09 | 18.66 | $23.17 | 1000 |
| 2024-12-06 | 18.75 | $23.23 | 1707 |
| 2024-12-05 | 18.50 | $23.21 | 200 |
| 2024-12-04 | 18.38 | $23.19 | 2600 |
| 2024-12-03 | 18.26 | $23.12 | 206 |
| 2024-12-02 | 18.31 | $23.16 | 845 |
| 2024-11-29 | 18.41 | $23.15 | 3133 |
| 2024-11-27 | 18.54 | $23.02 | 100 |
| 2024-11-26 | 19.18 | $22.97 | 7514 |
| 2024-11-25 | 20.06 | $23.03 | 3414 |
| 2024-11-22 | 20.75 | $22.82 | 200 |
| 2024-11-21 | 21.16 | $22.78 | 501 |
| 2024-11-20 | 21.52 | $22.75 | 14800 |
| 2024-11-19 | 21.63 | $22.78 | 11600 |
| 2024-11-18 | 21.98 | $22.76 | 143 |
| 2024-11-15 | 22.07 | $22.71 | 248 |
| 2024-11-14 | 22.11 | $22.76 | 300 |
| 2024-11-13 | 22.33 | $22.78 | 100 |
| 2024-11-12 | 22.36 | $22.79 | 100 |
| 2024-11-11 | 22.41 | $22.97 | 200 |
| 2024-11-08 | 23.15 | $23.00 | 21313 |
| 2024-11-07 | 24.05 | $22.99 | 1100 |
| 2024-11-06 | 24.76 | $22.84 | 100 |
| 2024-11-05 | 24.67 | $22.94 | 901 |
| 2024-11-04 | 24.79 | $22.87 | 3819 |
| 2024-11-01 | 24.49 | $22.75 | 800 |
| 2024-10-31 | 24.10 | $22.80 | 8202 |
| 2024-10-30 | 23.23 | $22.94 | 3000 |
| 2024-10-29 | 22.84 | $22.92 | 1605 |
| 2024-10-28 | 22.36 | $22.94 | 4613 |
| 2024-10-25 | 21.79 | $22.93 | 500 |
| 2024-10-24 | 21.28 | $23.00 | 900 |
| 2024-10-23 | 20.86 | $22.96 | 12236 |
| 2024-10-22 | 20.40 | $23.04 | 118 |
| 2024-10-21 | 20.23 | $23.06 | 200 |
| 2024-10-18 | 20.12 | $23.27 | 7541 |
| 2024-10-17 | 20.82 | $23.19 | 9237 |
| 2024-10-16 | 21.27 | $23.28 | 622 |
| 2024-10-15 | 22.18 | $23.25 | 1300 |
| 2024-10-14 | 22.79 | $23.22 | 112 |
| 2024-10-11 | 23.20 | $23.21 | 300 |
| 2024-10-10 | 23.57 | $23.16 | 1100 |
| 2024-10-09 | 23.66 | $23.19 | 400 |
| 2024-10-08 | 23.86 | $23.22 | 7400 |
| 2024-10-07 | 24.08 | $23.18 | 533 |
| 2024-10-04 | 24.26 | $23.29 | 14429 |
| 2024-10-03 | 24.79 | $23.35 | 105 |
| 2024-10-02 | 25.67 | $23.47 | 100 |
| 2024-10-01 | 26.88 | $23.52 | 1100 |
| 2024-09-30 | 27.94 | $23.48 | 31800 |
| 2024-09-27 | 29.06 | $23.56 | 638 |
| 2024-09-26 | 29.76 | $23.73 | 200 |
| 2024-09-25 | 29.42 | $23.63 | 501 |
| 2024-09-24 | 29.38 | $23.73 | 1420 |
| 2024-09-23 | 29.20 | $23.67 | 4935 |
| 2024-09-20 | 29.24 | $23.64 | 540 |
| 2024-09-19 | 29.13 | $23.69 | 734 |
| 2024-09-18 | 28.96 | $23.56 | 2034 |
| 2024-09-17 | 28.95 | $23.63 | 3539 |
| 2024-09-16 | 28.45 | $23.72 | 10249 |
| 2024-09-13 | 27.93 | $23.62 | 300 |
| 2024-09-12 | 27.68 | $23.56 | 6500 |
| 2024-09-11 | 27.66 | $23.53 | 209 |
| 2024-09-10 | 27.30 | $23.51 | 500 |
| 2024-09-09 | 26.99 | $23.46 | 1016 |
| 2024-09-06 | 26.84 | $23.35 | 18719 |
| 2024-09-05 | 26.68 | $23.44 | 1612 |
| 2024-09-04 | 26.06 | $23.43 | 1004 |
| 2024-09-03 | 25.49 | $23.36 | 604 |
| 2024-08-30 | 25.08 | $23.38 | 8526 |
| 2024-08-29 | 24.65 | $23.38 | 17900 |
| 2024-08-28 | 23.95 | $23.39 | 220 |
| 2024-08-27 | 23.09 | $23.41 | 100 |
| 2024-08-26 | 22.32 | $23.40 | 100 |
| 2024-08-23 | 21.54 | $23.44 | 10100 |
| 2024-08-22 | 20.71 | $23.26 | 1200 |
| 2024-08-21 | 20.07 | $23.39 | 3000 |
| 2024-08-20 | 19.13 | $23.31 | 206 |
| 2024-08-19 | 18.33 | $23.29 | 1704 |
| 2024-08-16 | 17.55 | $23.20 | 1402 |
| 2024-08-15 | 16.96 | $23.11 | 9900 |
| 2024-08-14 | 16.59 | $23.12 | 100 |
| 2024-08-13 | 16.01 | $23.05 | 22336 |
| 2024-08-12 | 15.60 | $22.90 | 405 |
| 2024-08-09 | 15.56 | $22.88 | 100 |
| 2024-08-08 | 15.65 | $22.78 | 8100 |
| 2024-08-07 | 16.10 | $22.71 | 1100 |
| 2024-08-06 | 16.56 | $22.80 | 300 |
| 2024-08-05 | 16.68 | $22.87 | 1200 |
| 2024-08-02 | 16.50 | $23.02 | 500 |
| 2024-08-01 | 15.88 | $22.91 | 1000 |
| 2024-07-31 | 15.54 | $22.95 | 6100 |
| 2024-07-30 | 15.14 | $22.78 | 3022 |
| 2024-07-29 | 15.27 | $22.74 | 800 |
| 2024-07-26 | 15.44 | $22.73 | 700 |
| 2024-07-25 | 15.75 | $22.60 | 1947 |
| 2024-07-24 | 16.37 | $22.56 | 1615 |
| 2024-07-23 | 17.02 | $22.71 | 1000 |
| 2024-07-22 | 17.17 | $22.72 | 10600 |
| 2024-07-19 | 17.25 | $22.69 | 2300 |
| 2024-07-18 | 17.52 | $22.78 | 200 |
| 2024-07-17 | 17.43 | $22.91 | 600 |
| 2024-07-16 | 16.77 | $22.92 | 30100 |
| 2024-07-15 | 16.08 | $22.79 | 5505 |
| 2024-07-12 | 15.67 | $22.87 | 300 |
| 2024-07-11 | 14.92 | $22.78 | 2506 |
| 2024-07-10 | 14.33 | $22.66 | 500 |
| 2024-07-09 | 14.17 | $22.58 | 900 |
| 2024-07-08 | 14.16 | $22.62 | — |
| 2024-07-05 | 13.98 | $22.63 | 3100 |
| 2024-07-03 | 13.78 | $22.53 | 100 |
| 2024-07-02 | 13.88 | $22.38 | 1244 |
| 2024-07-01 | 14.52 | $22.31 | 122 |
| 2024-06-28 | 15.26 | $22.42 | 8200 |
| 2024-06-27 | 15.65 | $22.48 | 207 |
| 2024-06-26 | 16.36 | $22.59 | 101 |
| 2024-06-25 | 16.63 | $22.71 | 1521 |
| 2024-06-24 | 16.45 | $22.68 | 700 |
| 2024-06-21 | 16.28 | $22.65 | 30500 |
| 2024-06-20 | 16.27 | $22.68 | 203 |
| 2024-06-18 | 15.98 | $22.72 | 538 |
| 2024-06-17 | 15.68 | $22.62 | 2602 |
| 2024-06-14 | 15.66 | $22.65 | 147 |
| 2024-06-13 | 15.47 | $22.65 | 200 |
| 2024-06-12 | 15.26 | $22.58 | 226 |
| 2024-06-11 | 15.04 | $22.46 | 2714 |
| 2024-06-10 | 15.49 | $22.42 | 400 |
| 2024-06-07 | 16.09 | $22.46 | 14400 |
| 2024-06-06 | 16.54 | $22.65 | 100 |
| 2024-06-05 | 16.20 | $22.64 | 2625 |
| 2024-06-04 | 15.88 | $22.54 | 438 |
| 2024-06-03 | 15.81 | $22.50 | 11714 |
| 2024-05-31 | 15.89 | $22.37 | 4200 |
| 2024-05-30 | 16.40 | $22.26 | 28200 |
| 2024-05-29 | 16.95 | $22.17 | 310 |
| 2024-05-28 | 17.77 | $22.32 | 10731 |
| 2024-05-24 | 18.09 | $22.42 | 500 |
| 2024-05-23 | 17.96 | $22.36 | 100 |
| 2024-05-22 | 18.06 | $22.46 | 1700 |
| 2024-05-21 | 17.66 | $22.52 | 3900 |
| 2024-05-20 | 17.09 | $22.49 | 100 |
| 2024-05-17 | 16.60 | $22.52 | 100 |
| 2024-05-16 | 15.93 | $22.53 | 200 |
| 2024-05-15 | 15.17 | $22.54 | 6106 |
| 2024-05-14 | 14.38 | $22.39 | 5200 |
| 2024-05-13 | 14.10 | $22.32 | 306 |
| 2024-05-10 | 13.94 | $22.30 | 100 |
| 2024-05-09 | 13.92 | $22.33 | 4023 |
| 2024-05-08 | 13.82 | $22.22 | 3500 |
| 2024-05-07 | 13.93 | $22.29 | 3404 |
| 2024-05-06 | 13.76 | $22.23 | 600 |
| 2024-05-03 | 13.95 | $22.18 | 2400 |
| 2024-05-02 | 14.33 | $22.03 | 18625 |
| 2024-05-01 | 15.01 | $21.90 | 1200 |
| 2024-04-30 | 15.06 | $21.86 | 2417 |
| 2024-04-29 | 15.11 | $22.02 | 1206 |
| 2024-04-26 | 15.58 | $21.92 | 2800 |
| 2024-04-25 | 15.63 | $21.84 | 1048 |
| 2024-04-24 | 15.35 | $21.92 | 1511 |
| 2024-04-23 | 15.33 | $21.98 | 2318 |
| 2024-04-22 | 15.59 | $21.90 | 3006 |
| 2024-04-19 | 15.48 | $21.82 | 13138 |
| 2024-04-18 | 15.16 | $21.80 | 10400 |
| 2024-04-17 | 14.83 | $21.84 | 1515 |
| 2024-04-16 | 14.44 | $21.78 | 1307 |
| 2024-04-15 | 13.74 | $21.86 | 1200 |
| 2024-04-12 | 13.26 | $22.00 | 400 |
| 2024-04-11 | 13.19 | $22.08 | 3039 |
| 2024-04-10 | 13.41 | $22.07 | 4412 |
| 2024-04-09 | 13.59 | $22.35 | 1600 |
| 2024-04-08 | 13.69 | $22.29 | 100 |
| 2024-04-05 | 14.10 | $22.30 | 100 |
| 2024-04-04 | 14.47 | $22.33 | 1700 |
| 2024-04-03 | 14.72 | $22.35 | 12102 |
| 2024-04-02 | 15.31 | $22.33 | 100 |
| 2024-04-01 | 16.10 | $22.39 | 4719 |
| 2024-03-28 | 16.67 | $22.56 | 13400 |
| 2024-03-27 | 16.52 | $22.55 | 28200 |
| 2024-03-26 | 16.48 | $22.43 | 2629 |
| 2024-03-25 | 16.79 | $22.51 | 114 |
| 2024-03-22 | 16.68 | $22.56 | 200 |
| 2024-03-21 | 16.29 | $22.52 | 6835 |
| 2024-03-20 | 15.95 | $22.50 | 4545 |
| 2024-03-19 | 15.73 | $22.40 | 3900 |
| 2024-03-18 | 15.83 | $22.34 | 3229 |
| 2024-03-15 | 16.14 | $22.34 | 500 |
| 2024-03-14 | 16.54 | $22.36 | 30616 |
| 2024-03-13 | 16.87 | $22.52 | 17900 |
| 2024-03-12 | 16.40 | $22.55 | 100 |
| 2024-03-11 | 15.73 | $22.55 | 5105 |
| 2024-03-08 | 15.03 | $22.58 | 604 |
| 2024-03-07 | 14.13 | $22.60 | 802 |
| 2024-03-06 | 13.20 | $22.51 | 2000 |
| 2024-03-05 | 12.48 | $22.40 | 11600 |
| 2024-03-04 | 12.00 | $22.36 | 18000 |
| 2024-03-01 | 11.65 | $22.41 | 700 |
| 2024-02-29 | 11.13 | $22.26 | 19400 |
| 2024-02-28 | 11.05 | $22.21 | 1500 |
| 2024-02-27 | 11.19 | $22.20 | 100 |
| 2024-02-26 | 11.37 | $22.22 | 317 |
| 2024-02-23 | 11.47 | $22.26 | 900 |
| 2024-02-22 | 11.42 | $22.18 | 15100 |
| 2024-02-21 | 11.70 | $22.09 | 1100 |
| 2024-02-20 | 12.31 | $22.11 | 523 |
| 2024-02-16 | 12.77 | $22.10 | 307 |
| 2024-02-15 | 13.33 | $22.15 | 200 |
| 2024-02-14 | 14.04 | $22.04 | 700 |
| 2024-02-13 | 14.40 | $21.92 | 200 |
| 2024-02-12 | 14.45 | $22.18 | 400 |
| 2024-02-09 | 15.06 | $22.14 | 426 |
| 2024-02-08 | 15.84 | $22.13 | 1000 |
| 2024-02-07 | 16.66 | $22.20 | 9700 |
| 2024-02-06 | 17.31 | $22.19 | 305 |
| 2024-02-05 | 18.07 | $22.07 | 334 |
| 2024-02-02 | 18.94 | $22.26 | 15400 |
| 2024-02-01 | 19.23 | $22.41 | 5500 |
| 2024-01-31 | 18.71 | $22.23 | 4200 |
| 2024-01-30 | 18.57 | $22.20 | 1342 |
| 2024-01-29 | 18.76 | $22.19 | 400 |
| 2024-01-26 | 18.98 | $22.06 | 9940 |
| 2024-01-25 | 19.61 | $22.07 | 3800 |
| 2024-01-24 | 20.35 | $21.98 | 408 |
| 2024-01-23 | 21.21 | $22.00 | 100 |
| 2024-01-22 | 22.31 | $22.03 | 919 |
| 2024-01-19 | 23.39 | $21.97 | 900 |
| 2024-01-18 | 24.48 | $21.92 | — |
| 2024-01-17 | 25.39 | $21.92 | 318 |
| 2024-01-16 | 26.34 | $22.01 | 2514 |
| 2024-01-12 | 27.70 | $22.23 | 1300 |
| 2024-01-11 | 28.35 | $22.18 | 5106 |
| 2024-01-10 | 29.14 | $22.12 | 401 |
| 2024-01-09 | 30.21 | $22.12 | 1100 |
| 2024-01-08 | 31.35 | $22.19 | 1500 |
| 2024-01-05 | 32.29 | $22.07 | 8535 |
| 2024-01-04 | 33.32 | $22.12 | 1900 |
| 2024-01-03 | 34.19 | $22.21 | 100 |
| 2024-01-02 | 34.73 | $22.23 | 2900 |
| 2023-12-29 | 35.20 | $22.32 | 100 |
| 2023-12-28 | 35.30 | $22.37 | 800 |
| 2023-12-27 | 35.26 | $22.40 | 100 |
| 2023-12-26 | 34.99 | $22.27 | 16600 |
| 2023-12-22 | 34.96 | $22.23 | 704 |
| 2023-12-21 | 34.93 | $22.22 | 6100 |
| 2023-12-20 | 34.99 | $22.18 | 1100 |
| 2023-12-19 | 35.06 | $22.42 | 1300 |
| 2023-12-18 | 34.06 | $22.33 | 13929 |
| 2023-12-15 | 33.14 | $22.34 | 1103 |
| 2023-12-14 | 32.18 | $22.39 | 549 |
| 2023-12-13 | 30.78 | $22.17 | 3219 |
| 2023-12-12 | 29.69 | $21.88 | 930 |
| 2023-12-11 | 29.12 | $21.85 | 1905 |
| 2023-12-08 | 28.60 | $21.83 | 26904 |
| 2023-12-07 | 28.09 | $21.90 | 2200 |
| 2023-12-06 | 27.30 | $21.87 | 4200 |
| 2023-12-05 | 26.24 | $21.81 | 200 |
| 2023-12-04 | 25.27 | $21.73 | 101 |
| 2023-12-01 | 24.46 | $21.80 | 3300 |
| 2023-11-30 | 23.61 | $21.58 | 7502 |
| 2023-11-29 | 23.19 | $21.64 | 100 |
| 2023-11-28 | 22.42 | $21.57 | 10100 |
| 2023-11-27 | 21.74 | $21.52 | 8700 |
| 2023-11-24 | 21.20 | $21.44 | 100 |
| 2023-11-22 | 20.85 | $21.46 | 403 |
| 2023-11-21 | 20.47 | $21.56 | 400 |
| 2023-11-20 | 20.07 | $21.47 | 10200 |
| 2023-11-17 | 19.88 | $21.40 | 5700 |
| 2023-11-16 | 19.87 | $21.33 | 1539 |
| 2023-11-15 | 20.00 | $21.27 | 108 |
| 2023-11-14 | 20.36 | $21.35 | 5700 |
| 2023-11-13 | 20.51 | $21.03 | 40 |
| 2023-11-10 | 21.45 | $21.03 | 100 |
| 2023-11-09 | 22.44 | $20.95 | 4800 |
| 2023-11-08 | 23.48 | $21.11 | 100 |
| 2023-11-07 | 24.26 | $21.06 | 1200 |
| 2023-11-06 | 25.11 | $21.00 | 500 |
| 2023-11-03 | 26.00 | $21.10 | 430 |
| 2023-11-02 | 26.56 | $20.93 | 11739 |
| 2023-11-01 | 27.83 | $20.74 | 422 |
| 2023-10-31 | 28.58 | $20.58 | — |
| 2023-10-30 | 28.51 | $20.56 | 100 |
| 2023-10-27 | 28.32 | $20.52 | 122 |
| 2023-10-26 | 27.89 | $20.56 | 335 |
| 2023-10-25 | 27.46 | $20.52 | 702 |
| 2023-10-24 | 26.95 | $20.66 | 2101 |
| 2023-10-23 | 26.65 | $20.59 | 100 |
| 2023-10-20 | 25.95 | $20.58 | 1300 |
| 2023-10-19 | 25.21 | $20.58 | 103 |
| 2023-10-18 | 24.33 | $20.68 | 2904 |
| 2023-10-17 | 23.68 | $20.81 | 100 |
| 2023-10-16 | 23.32 | $20.90 | 101 |
| 2023-10-13 | 23.22 | $20.89 | 16800 |
| 2023-10-12 | 23.10 | $20.86 | 240 |
| 2023-10-11 | 23.01 | $21.01 | 616 |
| 2023-10-10 | 23.34 | $20.94 | 2305 |
| 2023-10-09 | 23.35 | $20.85 | 1100 |
| 2023-10-06 | 22.92 | $20.77 | 8503 |
| 2023-10-05 | 22.08 | $20.76 | 1 |
| 2023-10-04 | 21.10 | $20.72 | 1500 |
| 2023-10-03 | 19.95 | $20.64 | 5043 |
| 2023-10-02 | 18.32 | $20.82 | 7800 |
| 2023-09-29 | 16.89 | $20.93 | 1017 |
| 2023-09-28 | 15.71 | $20.95 | 3000 |
| 2023-09-27 | 14.24 | $20.91 | 24517 |
| 2023-09-26 | 13.01 | $21.05 | 11507 |
| 2023-09-25 | 12.22 | $21.15 | 4802 |
| 2023-09-22 | 11.76 | $21.23 | 2707 |
| 2023-09-21 | 11.60 | $21.19 | 100 |
| 2023-09-20 | 11.01 | $21.37 | 2402 |
| 2023-09-19 | 11.22 | $21.40 | 100 |
| 2023-09-18 | 11.18 | $21.45 | 100 |
| 2023-09-15 | 11.41 | $21.45 | 100 |
| 2023-09-14 | 11.65 | $21.51 | 100 |
| 2023-09-13 | 12.22 | $21.46 | 2141 |
| 2023-09-12 | 12.71 | $21.46 | 109 |
| 2023-09-11 | 13.06 | $21.46 | 110 |
| 2023-09-08 | 13.42 | $21.43 | 100 |
| 2023-09-07 | 13.65 | $21.43 | 431 |
| 2023-09-06 | 13.88 | $21.41 | 100 |
| 2023-09-05 | 13.98 | $21.46 | 4803 |
| 2023-09-01 | 14.28 | $21.58 | 100 |
| 2023-08-31 | 14.92 | $21.62 | 2802 |
| 2023-08-30 | 15.40 | $21.61 | 1100 |
| 2023-08-29 | 15.91 | $21.62 | 202 |
| 2023-08-28 | 16.57 | $21.46 | 100 |
| 2023-08-25 | 16.86 | $21.38 | 3503 |
| 2023-08-24 | 16.91 | $21.39 | 200 |
| 2023-08-23 | 16.85 | $21.48 | 3135 |
| 2023-08-22 | 16.82 | $21.31 | 2100 |
| 2023-08-21 | 15.74 | $21.32 | 5100 |
| 2023-08-18 | 14.60 | $21.35 | 29200 |
| 2023-08-17 | 13.48 | $21.34 | 100 |
| 2023-08-16 | 12.52 | $21.40 | 25300 |
| 2023-08-15 | 11.70 | $21.46 | 500 |
| 2023-08-14 | 11.03 | $21.56 | 345 |
| 2023-08-11 | 10.70 | $21.58 | 3101 |
| 2023-08-10 | 10.43 | $21.64 | 800 |
| 2023-08-09 | 10.38 | $21.70 | 441 |
| 2023-08-08 | 10.57 | $21.71 | 200 |
| 2023-08-07 | 10.63 | $21.73 | 13328 |
| 2023-08-04 | 10.73 | $21.67 | 1608 |
| 2023-08-03 | 10.84 | $21.58 | 621 |
| 2023-08-02 | 10.68 | $21.67 | 10038 |
| 2023-08-01 | 10.84 | $21.80 | 100 |
| 2023-07-31 | 11.28 | $21.91 | 1500 |
| 2023-07-28 | 11.42 | $21.90 | 500 |
| 2023-07-27 | 11.43 | $21.80 | 100 |
| 2023-07-26 | 11.88 | $21.94 | 800 |
| 2023-07-25 | 11.76 | $21.91 | 100 |
| 2023-07-24 | 11.76 | $21.91 | — |
| 2023-07-21 | 11.75 | $21.92 | 1104 |
| 2023-07-20 | 11.70 | $21.91 | 1536 |
| 2023-07-19 | 11.79 | $22.00 | 1238 |
| 2023-07-18 | 11.37 | $21.93 | 2200 |
| 2023-07-17 | 11.20 | $21.88 | — |
| 2023-07-14 | 11.25 | $21.86 | 509 |
| 2023-07-13 | 11.30 | $21.94 | 2007 |
| 2023-07-12 | 11.03 | $21.79 | 800 |
| 2023-07-11 | 11.30 | $21.62 | 500 |
| 2023-07-10 | 11.38 | $21.55 | 625 |
| 2023-07-07 | 11.08 | $21.48 | 1800 |
| 2023-07-06 | 10.59 | $21.47 | 700 |
| 2023-07-05 | 9.73 | $21.63 | 100 |
| 2023-07-03 | 9.50 | $21.73 | 7718 |
| 2023-06-30 | 9.74 | $21.74 | 539 |
| 2023-06-29 | 9.75 | $21.63 | 6000 |
| 2023-06-28 | 9.33 | $21.73 | 1000 |
| 2023-06-27 | 9.07 | $21.84 | 200 |
| 2023-06-26 | 9.54 | $21.83 | 500 |
| 2023-06-23 | 9.91 | $21.81 | 2500 |
| 2023-06-22 | 10.41 | $21.84 | 232 |
| 2023-06-21 | 10.77 | $21.94 | 2000 |
| 2023-06-20 | 10.83 | $21.90 | 6930 |
| 2023-06-16 | 11.06 | $21.97 | 3800 |
| 2023-06-15 | 10.86 | $22.02 | 2200 |
| 2023-06-14 | 10.65 | $21.87 | 3600 |
| 2023-06-13 | 10.82 | $21.83 | 5300 |
| 2023-06-12 | 11.22 | $21.84 | — |
| 2023-06-09 | 11.64 | $21.79 | 1100 |
| 2023-06-08 | 11.91 | $21.80 | 300 |
| 2023-06-07 | 12.13 | $21.69 | 1000 |
| 2023-06-06 | 12.20 | $21.79 | 100 |
| 2023-06-05 | 12.77 | $21.74 | 200 |
| 2023-06-02 | 13.32 | $21.81 | 313 |
| 2023-06-01 | 13.89 | $21.74 | 1220 |
| 2023-05-31 | 14.50 | $21.63 | 303 |
| 2023-05-30 | 14.37 | $21.62 | 1243 |
| 2023-05-26 | 14.18 | $21.60 | 5903 |
| 2023-05-25 | 14.22 | $21.49 | 5300 |
| 2023-05-24 | 13.86 | $21.54 | 27900 |
| 2023-05-23 | 13.77 | $21.67 | 700 |
| 2023-05-22 | 14.32 | $21.71 | 720 |
| 2023-05-19 | 15.03 | $21.72 | 300 |
| 2023-05-18 | 15.73 | $21.75 | 422 |
| 2023-05-17 | 16.47 | $21.79 | 307 |
| 2023-05-16 | 16.80 | $21.76 | 100 |
| 2023-05-15 | 17.30 | $21.84 | 143 |
| 2023-05-12 | 17.48 | $21.83 | 4400 |
| 2023-05-11 | 17.68 | $21.91 | 10300 |
| 2023-05-10 | 17.35 | $21.88 | 232 |
| 2023-05-09 | 17.20 | $21.81 | 100 |
| 2023-05-08 | 17.38 | $21.86 | 923 |
| 2023-05-05 | 17.27 | $21.92 | 3702 |
| 2023-05-04 | 17.03 | $21.86 | 4742 |
| 2023-05-03 | 16.78 | $21.88 | 3604 |
| 2023-05-02 | 16.66 | $21.83 | 100 |
| 2023-05-01 | 16.74 | $21.77 | 242 |
| 2023-04-28 | 16.81 | $21.91 | 10647 |
| 2023-04-27 | 16.58 | $21.79 | 601 |
| 2023-04-26 | 16.79 | $21.76 | 2136 |
| 2023-04-25 | 17.13 | $21.79 | 1300 |
| 2023-04-24 | 17.07 | $21.79 | 2302 |
| 2023-04-21 | 17.11 | $21.77 | 3800 |
| 2023-04-20 | 17.24 | $21.76 | 3946 |
| 2023-04-19 | 17.17 | $21.72 | 2400 |
| 2023-04-18 | 17.31 | $21.78 | 3800 |
| 2023-04-17 | 17.27 | $21.73 | 3800 |
| 2023-04-14 | 17.36 | $21.82 | 3833 |
| 2023-04-13 | 17.06 | $21.90 | 3643 |
| 2023-04-12 | 16.32 | $21.83 | 3800 |
| 2023-04-11 | 15.65 | $21.80 | 100 |
| 2023-04-10 | 15.17 | $21.76 | 605 |
| 2023-04-06 | 14.75 | $21.87 | 716 |
| 2023-04-05 | 13.73 | $21.85 | 100 |
| 2023-04-04 | 12.86 | $21.84 | 17649 |
| 2023-04-03 | 11.94 | $21.82 | 5936 |
| 2023-03-31 | 11.08 | $21.78 | 9944 |
| 2023-03-30 | 10.29 | $21.59 | 1800 |
| 2023-03-29 | 10.02 | $21.50 | 100 |
| 2023-03-28 | 10.10 | $21.49 | 600 |
| 2023-03-27 | 10.22 | $21.50 | 800 |
| 2023-03-24 | 10.31 | $21.59 | 5104 |
| 2023-03-23 | 10.00 | $21.58 | 3200 |
| 2023-03-22 | 9.75 | $21.52 | 1932 |
| 2023-03-21 | 9.68 | $21.45 | 1737 |
| 2023-03-20 | 9.85 | $21.45 | 100 |
| 2023-03-17 | 9.98 | $21.43 | 10710 |
| 2023-03-16 | 10.13 | $21.37 | — |
| 2023-03-15 | 10.57 | $21.33 | 700 |
| 2023-03-14 | 11.08 | $21.31 | 2646 |
| 2023-03-13 | 11.55 | $21.34 | 86 |
| 2023-03-10 | 12.01 | $21.22 | 2500 |
| 2023-03-09 | 12.39 | $21.12 | 100 |
| 2023-03-08 | 12.44 | $21.16 | — |
| 2023-03-07 | 12.60 | $21.14 | 115 |
| 2023-03-06 | 12.77 | $21.27 | 100 |
| 2023-03-03 | 13.34 | $21.30 | 2900 |
| 2023-03-02 | 13.93 | $21.11 | — |
| 2023-03-01 | 13.92 | $21.11 | 1401 |
| 2023-02-28 | 13.91 | $21.16 | 200 |
| 2023-02-27 | 14.12 | $21.18 | 300 |
| 2023-02-24 | 14.38 | $21.11 | 2102 |
| 2023-02-23 | 14.44 | $21.29 | 5000 |
| 2023-02-22 | 15.04 | $21.20 | 1232 |
| 2023-02-21 | 15.51 | $21.21 | 100 |
| 2023-02-17 | 15.89 | $21.43 | 600 |
| 2023-02-16 | 16.59 | $21.41 | 4535 |
| 2023-02-15 | 17.33 | $21.51 | 17526 |
| 2023-02-14 | 17.95 | $21.56 | 1031 |
| 2023-02-13 | 18.46 | $21.59 | 700 |
| 2023-02-10 | 18.85 | $21.49 | 800 |
| 2023-02-09 | 19.48 | $21.55 | 301 |
| 2023-02-08 | 19.96 | $21.62 | 3900 |
| 2023-02-07 | 20.27 | $21.67 | 1600 |
| 2023-02-06 | 20.45 | $21.61 | 500 |
| 2023-02-03 | 20.76 | $21.74 | 80314 |
| 2023-02-02 | 20.70 | $21.95 | 3031 |
| 2023-02-01 | 19.96 | $21.91 | 3103 |
| 2023-01-31 | 19.31 | $21.73 | — |
| 2023-01-30 | 18.96 | $21.61 | 10936 |
| 2023-01-27 | 18.72 | $21.74 | 117 |
| 2023-01-26 | 18.03 | $21.75 | 500 |
| 2023-01-25 | 17.26 | $21.72 | — |
| 2023-01-24 | 16.59 | $21.68 | 2402 |
| 2023-01-23 | 15.94 | $21.62 | 2000 |
| 2023-01-20 | 15.36 | $21.58 | 120 |
| 2023-01-19 | 14.84 | $21.53 | 227 |
| 2023-01-18 | 14.36 | $21.59 | 1802 |
| 2023-01-17 | 13.71 | $21.54 | 12145 |
| 2023-01-13 | 13.33 | $21.56 | 10402 |
| 2023-01-12 | 12.95 | $21.57 | 1800 |
| 2023-01-11 | 12.54 | $21.38 | 1230 |
| 2023-01-10 | 12.44 | $21.24 | 5800 |
| 2023-01-09 | 12.58 | $21.26 | 34400 |
| 2023-01-06 | 12.62 | $21.20 | 100 |
| 2023-01-05 | 12.92 | $20.87 | 227 |
| 2023-01-04 | 13.28 | $20.94 | 1400 |
| 2023-01-03 | 13.81 | $20.79 | 3528 |
| 2022-12-30 | 14.35 | $20.71 | 749 |
| 2022-12-29 | 14.32 | $20.81 | 10800 |
| 2022-12-28 | 14.56 | $20.62 | 77808 |
| 2022-12-27 | 14.33 | $20.74 | 100 |
| 2022-12-23 | 14.32 | $21.11 | — |
| 2022-12-22 | 15.05 | $21.13 | 100 |
| 2022-12-21 | 15.76 | $21.23 | 4101 |
| 2022-12-20 | 16.27 | $21.11 | 100 |
| 2022-12-19 | 17.10 | $21.17 | 5436 |
| 2022-12-16 | 17.89 | $21.31 | 600 |
| 2022-12-15 | 18.54 | $21.40 | 400 |
| 2022-12-14 | 18.89 | $21.62 | 3200 |
| 2022-12-13 | 18.58 | $21.62 | 1607 |
| 2022-12-12 | 18.31 | $21.44 | 100 |
| 2022-12-09 | 18.40 | $21.40 | 10400 |
| 2022-12-08 | 18.50 | $21.51 | 4410 |
| 2022-12-07 | 18.36 | $21.49 | 400 |
| 2022-12-06 | 18.25 | $21.39 | 300 |
| 2022-12-05 | 18.29 | $21.42 | — |
| 2022-12-02 | 18.26 | $21.65 | 924 |
| 2022-12-01 | 17.62 | $21.63 | 300 |
| 2022-11-30 | 16.99 | $21.44 | 2600 |
| 2022-11-29 | 16.62 | $21.16 | 501 |
| 2022-11-28 | 16.69 | $21.19 | 100 |
| 2022-11-25 | 16.68 | $21.29 | 10724 |
| 2022-11-23 | 16.47 | $21.27 | 2720 |
| 2022-11-22 | 16.39 | $21.13 | 10001 |
| 2022-11-21 | 16.52 | $20.96 | — |
| 2022-11-18 | 17.01 | $21.01 | 304 |
| 2022-11-17 | 17.41 | $21.03 | 100 |
| 2022-11-16 | 17.78 | $21.11 | 301 |
| 2022-11-15 | 18.04 | $21.09 | 101 |
| 2022-11-14 | 18.35 | $20.94 | 4500 |
| 2022-11-11 | 18.84 | $21.01 | 241 |
| 2022-11-10 | 19.36 | $20.88 | 1508 |
| 2022-11-09 | 20.11 | $20.22 | 2132 |
| 2022-11-08 | 20.15 | $20.35 | 70827 |
| 2022-11-07 | 20.32 | $20.22 | 83500 |
| 2022-11-04 | 20.04 | $20.25 | 410 |
| 2022-11-03 | 20.36 | $20.07 | 502 |
| 2022-11-02 | 20.33 | $20.18 | 500 |
| 2022-11-01 | 20.47 | $20.36 | 130 |
| 2022-10-31 | 21.00 | $20.30 | 3000 |
| 2022-10-28 | 21.45 | $20.42 | — |
| 2022-10-27 | 22.21 | $20.34 | 100 |
| 2022-10-26 | 22.94 | $20.34 | 105 |
| 2022-10-25 | 23.59 | $20.26 | 300 |
| 2022-10-24 | 24.08 | $20.00 | 100 |
| 2022-10-21 | 23.94 | $20.02 | 412 |
| 2022-10-20 | 23.80 | $19.86 | 5505 |
| 2022-10-19 | 23.64 | $19.96 | 900 |
| 2022-10-18 | 23.63 | $20.13 | 2046 |
| 2022-10-17 | 23.79 | $20.05 | 537 |
| 2022-10-14 | 23.68 | $19.86 | 2123 |
| 2022-10-13 | 23.05 | $20.06 | 2000 |
| 2022-10-12 | 22.40 | $19.95 | 300 |
| 2022-10-11 | 22.03 | $19.94 | 1100 |
| 2022-10-10 | 21.64 | $20.01 | 28635 |
| 2022-10-07 | 21.32 | $20.11 | 8200 |
| 2022-10-06 | 21.11 | $20.36 | 7300 |
| 2022-10-05 | 21.24 | $20.49 | 344 |
| 2022-10-04 | 21.55 | $20.62 | 403 |
| 2022-10-03 | 22.10 | $20.33 | 8139 |
| 2022-09-30 | 22.05 | $20.04 | 1800 |
| 2022-09-29 | 21.53 | $20.17 | 10748 |
| 2022-09-28 | 21.02 | $20.35 | 300 |
| 2022-09-27 | 20.73 | $19.99 | 2400 |
| 2022-09-26 | 19.63 | $20.12 | 9200 |
| 2022-09-23 | 18.67 | $20.33 | 241 |
| 2022-09-22 | 17.93 | $20.55 | 1800 |
| 2022-09-21 | 17.49 | $20.77 | 500 |
| 2022-09-20 | 17.39 | $20.81 | 1100 |
| 2022-09-19 | 17.30 | $20.97 | 100 |
| 2022-09-16 | 17.55 | $20.95 | 831 |
| 2022-09-15 | 17.81 | $21.02 | 200 |
| 2022-09-14 | 18.25 | $21.13 | 2100 |
| 2022-09-13 | 18.92 | $21.10 | 2617 |
| 2022-09-12 | 19.63 | $21.48 | 320 |
| 2022-09-09 | 20.18 | $21.41 | 800 |
| 2022-09-08 | 21.03 | $21.23 | 1110 |
| 2022-09-07 | 21.96 | $21.25 | 100 |
| 2022-09-06 | 23.03 | $21.07 | 245 |
| 2022-09-02 | 24.10 | $21.23 | 5400 |
| 2022-09-01 | 25.20 | $21.25 | 1900 |
| 2022-08-31 | 26.48 | $21.38 | 400 |
| 2022-08-30 | 27.45 | $21.47 | 1700 |
| 2022-08-29 | 28.28 | $21.56 | 300 |
| 2022-08-26 | 28.96 | $21.66 | 100 |
| 2022-08-25 | 29.45 | $21.90 | 503 |
| 2022-08-24 | 29.50 | $21.72 | 403 |
| 2022-08-23 | 29.77 | $21.74 | 4400 |
| 2022-08-22 | 30.01 | $21.75 | 939 |
| 2022-08-19 | 30.24 | $21.96 | 101 |
| 2022-08-18 | 29.99 | $22.16 | 1300 |
| 2022-08-17 | 29.23 | $22.15 | 28520 |
| 2022-08-16 | 28.42 | $22.29 | 1800 |
| 2022-08-15 | 27.27 | $22.29 | 100 |
| 2022-08-12 | 26.05 | $22.26 | 500 |
| 2022-08-11 | 24.79 | $22.11 | 5005 |
| 2022-08-10 | 23.54 | $22.20 | 126 |
| 2022-08-09 | 22.02 | $22.01 | 1300 |
| 2022-08-08 | 20.55 | $22.09 | 800 |
| 2022-08-05 | 18.84 | $22.01 | 100 |
| 2022-08-04 | 19.24 | $22.20 | 100 |
| 2022-08-03 | 19.10 | $22.15 | 229 |
| 2022-08-02 | 19.07 | $21.99 | 100 |
| 2022-08-01 | 19.39 | $22.22 | 106 |
| 2022-07-29 | 18.94 | $22.16 | 300 |
| 2022-07-28 | 18.63 | $22.05 | 200 |
| 2022-07-27 | 18.54 | $21.89 | 200 |
| 2022-07-26 | 18.85 | $21.68 | 4511 |
| 2022-07-25 | 19.51 | $21.78 | 1503 |
| 2022-07-22 | 20.00 | $21.78 | 800 |
| 2022-07-21 | 20.52 | $21.73 | 4700 |
| 2022-07-20 | 21.17 | $21.53 | 200 |
| 2022-07-19 | 22.12 | $21.52 | 400 |
| 2022-07-18 | 23.11 | $21.35 | 500 |
| 2022-07-15 | 23.69 | $21.39 | — |
| 2022-07-14 | 23.92 | $21.25 | 4543 |
| 2022-07-13 | 23.64 | $21.36 | 140 |
| 2022-07-12 | 23.66 | $21.34 | 400 |
| 2022-07-11 | 23.68 | $21.35 | 34616 |
| 2022-07-08 | 23.72 | $21.41 | 100 |
| 2022-07-07 | 23.91 | $21.47 | 1000 |
| 2022-07-06 | 24.24 | $21.38 | 2202 |
| 2022-07-05 | 24.52 | $21.47 | 100 |
| 2022-07-01 | 25.02 | $21.51 | 100 |
| 2022-06-30 | 25.63 | $21.37 | 500 |
| 2022-06-29 | 26.10 | $21.37 | 8626 |
| 2022-06-28 | 26.38 | $21.32 | 11220 |
| 2022-06-27 | 26.68 | $21.40 | 236 |
| 2022-06-24 | 27.15 | $21.46 | 100 |
| 2022-06-23 | 27.76 | $21.28 | 21604 |
| 2022-06-22 | 27.90 | $21.22 | 210 |
| 2022-06-21 | 27.94 | $21.12 | — |
| 2022-06-17 | 27.63 | $21.02 | 33609 |
| 2022-06-16 | 27.06 | $21.01 | 616 |
| 2022-06-15 | 26.37 | $21.20 | 800 |
| 2022-06-14 | 25.76 | $20.95 | 12800 |
| 2022-06-13 | 24.68 | $21.07 | 10500 |
| 2022-06-10 | 23.59 | $21.56 | 300 |
| 2022-06-09 | 23.21 | $21.88 | 82300 |
| 2022-06-08 | 23.12 | $22.10 | 9302 |
| 2022-06-07 | 23.84 | $22.21 | 5700 |
| 2022-06-06 | 24.60 | $22.12 | 1300 |
| 2022-06-03 | 25.45 | $22.16 | 301 |
| 2022-06-02 | 26.17 | $22.32 | 300 |
| 2022-06-01 | 27.31 | $22.15 | 2000 |
| 2022-05-31 | 28.20 | $22.26 | 205 |
| 2022-05-27 | 29.51 | $22.39 | 1445 |
| 2022-05-26 | 30.99 | $22.24 | 1914 |
| 2022-05-25 | 32.33 | $22.10 | 1504 |
| 2022-05-24 | 33.24 | $22.03 | 3707 |
| 2022-05-23 | 34.11 | $21.99 | 401 |
| 2022-05-20 | 34.79 | $21.92 | 1300 |
| 2022-05-19 | 35.28 | $21.84 | 34510 |
| 2022-05-18 | 35.70 | $21.75 | 28400 |
| 2022-05-17 | 35.80 | $21.97 | 7400 |
| 2022-05-16 | 36.31 | $21.87 | 623 |
| 2022-05-13 | 36.50 | $21.86 | 2213 |
| 2022-05-12 | 36.62 | $21.69 | 1330 |
| 2022-05-11 | 36.76 | $21.70 | 1710 |
| 2022-05-10 | 36.52 | $21.72 | 1609 |
| 2022-05-09 | 36.30 | $21.66 | 7700 |
| 2022-05-06 | 35.80 | $21.88 | 10800 |
| 2022-05-05 | 35.53 | $22.00 | 4500 |
| 2022-05-04 | 35.42 | $22.43 | 526 |
| 2022-05-03 | 35.57 | $22.19 | 6800 |
| 2022-05-02 | 34.92 | $22.11 | 808 |
| 2022-04-29 | 33.77 | $22.21 | 34800 |
| 2022-04-28 | 32.75 | $22.42 | 27406 |
| 2022-04-27 | 31.78 | $22.28 | 10900 |
| 2022-04-26 | 30.67 | $22.30 | 4600 |
| 2022-04-25 | 29.53 | $22.48 | 9345 |
| 2022-04-22 | 28.33 | $22.43 | 5242 |
| 2022-04-21 | 27.38 | $22.64 | 4700 |
| 2022-04-20 | 26.68 | $22.86 | 10142 |
| 2022-04-19 | 26.22 | $22.71 | 7000 |
| 2022-04-18 | 25.31 | $22.71 | 1500 |
| 2022-04-14 | 24.39 | $22.78 | 9546 |
| 2022-04-13 | 23.53 | $22.95 | 18400 |
| 2022-04-12 | 22.89 | $22.82 | 4729 |
| 2022-04-11 | 22.12 | $22.83 | 7300 |
| 2022-04-08 | 21.32 | $23.02 | 4700 |
| 2022-04-07 | 20.79 | $23.10 | 21502 |
| 2022-04-06 | 20.27 | $23.11 | 9648 |
| 2022-04-05 | 19.85 | $23.24 | 3701 |
| 2022-04-04 | 19.65 | $23.49 | 6300 |
| 2022-04-01 | 19.93 | $23.44 | 4700 |
| 2022-03-31 | 20.04 | $23.43 | 7900 |
| 2022-03-30 | 20.31 | $23.57 | 7910 |
| 2022-03-29 | 20.91 | $23.55 | 6000 |
| 2022-03-28 | 21.40 | $23.35 | 12045 |
| 2022-03-25 | 21.31 | $23.31 | 1634 |
| 2022-03-24 | 21.21 | $23.40 | 9500 |
| 2022-03-23 | 21.29 | $23.35 | 41608 |
| 2022-03-22 | 21.37 | $23.41 | 8220 |
| 2022-03-21 | 21.76 | $23.33 | 5100 |
| 2022-03-18 | 22.16 | $23.53 | 2300 |
| 2022-03-17 | 22.83 | $23.36 | 22937 |
| 2022-03-16 | 23.53 | $23.30 | 600 |
| 2022-03-15 | 23.65 | $23.01 | 700 |
| 2022-03-14 | 22.89 | $22.89 | 6000 |
| 2022-03-11 | 22.08 | $23.05 | 1100 |
| 2022-03-10 | 21.48 | $23.14 | 5500 |
| 2022-03-09 | 20.95 | $23.35 | 5800 |
| 2022-03-08 | 20.40 | $23.09 | 12500 |
| 2022-03-07 | 19.53 | $23.18 | 2641 |
| 2022-03-04 | 18.91 | $23.52 | 2300 |
| 2022-03-03 | 18.84 | $23.58 | 6000 |
| 2022-03-02 | 18.93 | $23.65 | 2922 |
| 2022-03-01 | 19.18 | $23.73 | 7100 |
| 2022-02-28 | 19.60 | $23.79 | 9400 |
| 2022-02-25 | 20.11 | $23.72 | 8021 |
| 2022-02-24 | 20.44 | $23.51 | 9600 |
| 2022-02-23 | 20.14 | $23.51 | 1500 |
| 2022-02-22 | 20.12 | $23.68 | 8000 |
| 2022-02-18 | 20.41 | $23.83 | 10020 |
| 2022-02-17 | 21.08 | $23.84 | 6300 |
| 2022-02-16 | 21.83 | $24.00 | 14204 |
| 2022-02-15 | 22.62 | $23.92 | 10700 |
| 2022-02-14 | 23.25 | $23.80 | 625 |
| 2022-02-11 | 23.91 | $23.95 | 6543 |
| 2022-02-10 | 24.92 | $23.98 | 3749 |
| 2022-02-09 | 26.04 | $24.26 | 4300 |
| 2022-02-08 | 26.96 | $24.10 | 11800 |
| 2022-02-07 | 28.31 | $24.08 | 7734 |
| 2022-02-04 | 29.64 | $24.09 | 9212 |
| 2022-02-03 | 31.03 | $24.19 | 12100 |
| 2022-02-02 | 32.25 | $24.42 | 9009 |
| 2022-02-01 | 33.27 | $24.32 | 10600 |
| 2022-01-31 | 34.68 | $24.25 | 64135 |
| 2022-01-28 | 36.30 | $24.05 | 11800 |
| 2022-01-27 | 37.98 | $23.92 | 1812 |
| 2022-01-26 | 39.85 | $23.99 | 7200 |
| 2022-01-25 | 41.95 | $24.04 | 38520 |
| 2022-01-24 | 44.03 | $24.10 | 19949 |
| 2022-01-21 | 46.22 | $24.22 | 12900 |
| 2022-01-20 | 48.61 | $24.30 | 2732 |
| 2022-01-19 | 50.87 | $24.36 | 5400 |
| 2022-01-18 | 52.99 | $24.36 | 15300 |
| 2022-01-14 | 54.95 | $24.65 | 3600 |
| 2022-01-13 | 56.50 | $24.75 | 35000 |
| 2022-01-12 | 57.72 | $24.83 | 600 |
| 2022-01-11 | 58.81 | $24.75 | 50600 |
| 2022-01-10 | 59.98 | $24.59 | 12300 |
| 2022-01-07 | 61.21 | $24.67 | 14925 |
| 2022-01-06 | 62.73 | $24.71 | 14000 |
| 2022-01-05 | 64.19 | $24.74 | 4000 |
| 2022-01-04 | 65.59 | $24.94 | 20500 |
| 2022-01-03 | 67.09 | $24.95 | 4828 |
| 2021-12-31 | 68.13 | $25.05 | 30824 |
| 2021-12-30 | 69.00 | $25.06 | 5300 |
| 2021-12-29 | 69.88 | $25.30 | 3435 |
| 2021-12-28 | 70.25 | $25.37 | 4500 |
| 2021-12-27 | 70.47 | $25.39 | 32732 |
| 2021-12-23 | 70.71 | $25.28 | 2700 |
| 2021-12-22 | 71.01 | $25.24 | 8238 |
| 2021-12-21 | 71.35 | $25.09 | 6300 |
| 2021-12-20 | 71.77 | $24.98 | 6200 |
| 2021-12-17 | 72.27 | $25.10 | 11200 |
| 2021-12-16 | 72.51 | $25.18 | 9832 |
| 2021-12-15 | 72.60 | $25.20 | 4725 |
| 2021-12-14 | 72.70 | $25.08 | 15201 |
| 2021-12-13 | 72.81 | $25.19 | 10005 |
| 2021-12-10 | 72.67 | $25.22 | 16600 |
| 2021-12-09 | 72.46 | $25.17 | 16810 |
| 2021-12-08 | 72.25 | $25.24 | 10500 |
| 2021-12-07 | 71.94 | $25.28 | 15723 |
| 2021-12-06 | 71.57 | $25.11 | 13900 |
| 2021-12-03 | 71.21 | $25.07 | 5349 |
| 2021-12-02 | 70.84 | $25.05 | 19003 |
| 2021-12-01 | 70.35 | $24.94 | 7337 |
| 2021-11-30 | 69.84 | $24.99 | 11800 |
| 2021-11-29 | 69.34 | $25.07 | 4345 |
| 2021-11-26 | 68.74 | $24.98 | 20646 |
| 2021-11-24 | 68.11 | $25.09 | 9400 |
| 2021-11-23 | 67.40 | $25.06 | 5305 |
| 2021-11-22 | 66.58 | $25.15 | 5423 |
| 2021-11-19 | 65.60 | $25.29 | 19500 |
| 2021-11-18 | 64.42 | $25.27 | 26100 |
| 2021-11-17 | 63.18 | $25.28 | 43000 |
| 2021-11-16 | 61.90 | $25.22 | 28200 |
| 2021-11-15 | 60.57 | $25.23 | 13300 |
| 2021-11-12 | 59.16 | $25.32 | 17400 |
| 2021-11-11 | 57.60 | $25.27 | 10900 |
| 2021-11-10 | 55.95 | $25.27 | 11300 |
| 2021-11-09 | 54.22 | $25.51 | 11803 |
| 2021-11-08 | 52.20 | $25.45 | 21119 |
| 2021-11-05 | 50.08 | $25.50 | 2238 |
| 2021-11-04 | 47.86 | $25.35 | 2626 |
| 2021-11-03 | 45.52 | $25.30 | 22903 |
| 2021-11-02 | 43.06 | $25.26 | 30800 |
| 2021-11-01 | 40.47 | $25.21 | 19500 |
| 2021-10-29 | 37.75 | $25.21 | 21600 |
| 2021-10-28 | 34.88 | $25.24 | 31327 |
| 2021-10-27 | 31.83 | $25.15 | 5918 |
| 2021-10-26 | 28.62 | $25.12 | 14600 |
| 2021-10-25 | 25.17 | $25.05 | 911 |
| 2021-10-22 | 21.54 | $25.03 | 43100 |
| 2021-10-21 | 17.72 | $24.98 | 42900 |
| 2021-10-20 | 13.70 | $25.01 | 33700 |
| 2021-10-19 | 9.44 | $25.01 | 7335 |
| 2021-10-18 | 4.96 | $24.97 | 18000 |
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