Is Enbridge Inc. (EBBGF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enbridge Inc. (EBBGF) research center and poll results.
OTC : EBBGF
Enbridge Inc.
$25.314 USD
$0.08 (0.33%)
- Volume
- 2.13K
- Average Volume
- 3.42K
- Market Capitalization
- $55.2B
- P/E Ratio
- 23.77
- Dividend Yield
- 4.79%
- Price Target
- Year High
- $25.45
- Year Low
- $22.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.21
- Current Ratio
- $0.81
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
25.18
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.07
Average
22.85
Maximum
25.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.18 | $25.31 | 3250 |
| 2026-07-16 | 25.17 | $25.23 | 4750 |
| 2026-07-15 | 25.16 | $25.25 | 1255 |
| 2026-07-14 | 25.14 | $25.35 | 1010 |
| 2026-07-13 | 25.13 | $25.45 | 975 |
| 2026-07-10 | 25.10 | $25.25 | 1250 |
| 2026-07-09 | 25.09 | $25.05 | 640 |
| 2026-07-08 | 25.08 | $25.20 | 509 |
| 2026-07-07 | 25.07 | $25.20 | 1320 |
| 2026-07-06 | 25.06 | $25.25 | 1904 |
| 2026-07-02 | 25.04 | $25.17 | 3401 |
| 2026-07-01 | 25.03 | $25.17 | 13052 |
| 2026-06-30 | 25.01 | $24.94 | 332 |
| 2026-06-29 | 25.02 | $25.06 | 300 |
| 2026-06-26 | 25.01 | $25.01 | 1703 |
| 2026-06-25 | 25.00 | $25.02 | 3691 |
| 2026-06-24 | 25.00 | $25.19 | 300 |
| 2026-06-23 | 24.99 | $25.19 | 2353 |
| 2026-06-22 | 24.97 | $25.05 | 4334 |
| 2026-06-18 | 24.95 | $25.17 | 4800 |
| 2026-06-17 | 24.94 | $25.10 | 4715 |
| 2026-06-16 | 24.93 | $25.10 | 11500 |
| 2026-06-15 | 24.91 | $24.94 | 1300 |
| 2026-06-12 | 24.90 | $25.00 | 200 |
| 2026-06-11 | 24.91 | $25.00 | 2619 |
| 2026-06-10 | 24.92 | $24.96 | 750 |
| 2026-06-09 | 24.93 | $24.95 | 200 |
| 2026-06-08 | 24.93 | $24.95 | 4450 |
| 2026-06-05 | 24.93 | $24.95 | 3455 |
| 2026-06-04 | 24.94 | $24.88 | 820 |
| 2026-06-03 | 24.95 | $24.88 | 2820 |
| 2026-06-02 | 24.97 | $24.95 | 894 |
| 2026-06-01 | 24.97 | $25.05 | 3116 |
| 2026-05-29 | 24.97 | $24.88 | 703 |
| 2026-05-28 | 24.97 | $24.86 | 2256 |
| 2026-05-27 | 24.98 | $24.93 | 7375 |
| 2026-05-26 | 24.98 | $24.93 | 1542 |
| 2026-05-22 | 24.98 | $24.87 | 469 |
| 2026-05-21 | 24.98 | $24.71 | 2001 |
| 2026-05-20 | 25.00 | $24.90 | 3710 |
| 2026-05-19 | 25.00 | $24.87 | 3682 |
| 2026-05-18 | 25.01 | $24.77 | 2500 |
| 2026-05-15 | 25.02 | $24.70 | 9674 |
| 2026-05-14 | 25.03 | $25.17 | 5744 |
| 2026-05-13 | 25.02 | $25.17 | 5954 |
| 2026-05-12 | 25.01 | $25.16 | 2105 |
| 2026-05-11 | 25.00 | $25.05 | 15980 |
| 2026-05-08 | 24.99 | $24.99 | 1400 |
| 2026-05-07 | 24.98 | $25.15 | 900 |
| 2026-05-06 | 24.96 | $25.10 | 2821 |
| 2026-05-05 | 24.94 | $25.09 | 4400 |
| 2026-05-04 | 24.92 | $25.10 | 1855 |
| 2026-05-01 | 24.90 | $24.97 | — |
| 2026-04-30 | 24.88 | $24.97 | 850 |
| 2026-04-29 | 24.86 | $24.95 | 400 |
| 2026-04-28 | 24.85 | $24.88 | 11250 |
| 2026-04-27 | 24.83 | $25.00 | 14820 |
| 2026-04-24 | 24.81 | $24.96 | 1200 |
| 2026-04-23 | 24.79 | $25.00 | 11090 |
| 2026-04-22 | 24.78 | $25.00 | 8398 |
| 2026-04-20 | 24.76 | $25.00 | 7203 |
| 2026-04-17 | 24.75 | $25.03 | 10060 |
| 2026-04-15 | 24.73 | $24.95 | 585 |
| 2026-04-14 | 24.71 | $24.97 | 8552 |
| 2026-04-13 | 24.69 | $24.90 | 5434 |
| 2026-04-10 | 24.67 | $24.90 | 1483 |
| 2026-04-09 | 24.66 | $24.90 | 3489 |
| 2026-04-08 | 24.65 | $24.80 | 6227 |
| 2026-04-07 | 24.65 | $24.64 | 4000 |
| 2026-04-06 | 24.66 | $24.79 | 3520 |
| 2026-04-02 | 24.66 | $24.65 | 4609 |
| 2026-04-01 | 24.67 | $24.67 | 4900 |
| 2026-03-31 | 24.67 | $24.60 | 3930 |
| 2026-03-30 | 24.68 | $24.70 | 2870 |
| 2026-03-25 | 24.68 | $24.62 | 600 |
| 2026-03-24 | 24.69 | $24.45 | 301 |
| 2026-03-23 | 24.70 | $24.66 | 2567 |
| 2026-03-20 | 24.70 | $24.66 | 2617 |
| 2026-03-19 | 24.71 | $24.70 | 2700 |
| 2026-03-18 | 24.71 | $24.70 | 1810 |
| 2026-03-17 | 24.71 | $24.65 | 2000 |
| 2026-03-16 | 24.72 | $24.65 | 3319 |
| 2026-03-13 | 24.73 | $24.60 | 9352 |
| 2026-03-12 | 24.74 | $24.54 | 11123 |
| 2026-03-11 | 24.75 | $24.54 | 1420 |
| 2026-03-10 | 24.76 | $24.65 | 1998 |
| 2026-03-09 | 24.76 | $24.76 | 3984 |
| 2026-03-06 | 24.75 | $24.85 | 4649 |
| 2026-03-05 | 24.74 | $24.78 | 3100 |
| 2026-03-04 | 24.73 | $24.86 | 7887 |
| 2026-03-03 | 24.71 | $24.70 | 3640 |
| 2026-03-02 | 24.70 | $24.74 | 3508 |
| 2026-02-27 | 24.69 | $24.79 | 1726 |
| 2026-02-26 | 24.67 | $24.75 | 6263 |
| 2026-02-25 | 24.66 | $24.70 | 5377 |
| 2026-02-24 | 24.66 | $24.70 | 960 |
| 2026-02-23 | 24.66 | $24.75 | 1420 |
| 2026-02-19 | 24.65 | $24.73 | 2025 |
| 2026-02-18 | 24.64 | $24.82 | 8241 |
| 2026-02-17 | 24.63 | $24.59 | 10841 |
| 2026-02-13 | 24.63 | $24.85 | 2825 |
| 2026-02-12 | 24.62 | $24.89 | 1242 |
| 2026-02-11 | 24.61 | $24.77 | 741 |
| 2026-02-10 | 24.60 | $24.83 | 4157 |
| 2026-02-09 | 24.59 | $24.76 | 22553 |
| 2026-02-06 | 24.57 | $24.59 | 421 |
| 2026-02-05 | 24.57 | $24.58 | 8818 |
| 2026-02-04 | 24.57 | $24.54 | 3042 |
| 2026-02-03 | 24.56 | $24.59 | 3042 |
| 2026-02-02 | 24.56 | $24.49 | 3493 |
| 2026-01-30 | 24.56 | $24.50 | 1068 |
| 2026-01-29 | 24.55 | $24.51 | 7500 |
| 2026-01-28 | 24.53 | $24.55 | 176 |
| 2026-01-27 | 24.52 | $24.55 | 4000 |
| 2026-01-26 | 24.51 | $24.53 | 2712 |
| 2026-01-23 | 24.50 | $24.71 | 5338 |
| 2026-01-22 | 24.48 | $24.70 | 630 |
| 2026-01-21 | 24.47 | $24.50 | 210 |
| 2026-01-20 | 24.46 | $24.50 | 5639 |
| 2026-01-16 | 24.44 | $24.74 | 1700 |
| 2026-01-15 | 24.42 | $24.64 | 2700 |
| 2026-01-13 | 24.40 | $24.54 | 3302 |
| 2026-01-12 | 24.39 | $24.65 | 2625 |
| 2026-01-09 | 24.37 | $24.58 | 1777 |
| 2026-01-07 | 24.35 | $24.37 | 3000 |
| 2026-01-06 | 24.35 | $24.65 | 7503 |
| 2026-01-02 | 24.33 | $24.55 | 3000 |
| 2025-12-31 | 24.32 | $24.39 | 3000 |
| 2025-12-30 | 24.30 | $24.48 | 3530 |
| 2025-12-29 | 24.28 | $24.50 | 3000 |
| 2025-12-26 | 24.27 | $24.32 | 6487 |
| 2025-12-23 | 24.25 | $24.05 | 1768 |
| 2025-12-22 | 24.26 | $24.41 | 1540 |
| 2025-12-19 | 24.24 | $24.30 | 4115 |
| 2025-12-18 | 24.23 | $24.36 | 4233 |
| 2025-12-17 | 24.23 | $24.40 | 1759 |
| 2025-12-16 | 24.22 | $24.49 | 1787 |
| 2025-12-15 | 24.21 | $24.31 | 4385 |
| 2025-12-12 | 24.20 | $24.16 | 7764 |
| 2025-12-11 | 24.21 | $24.21 | 1276 |
| 2025-12-10 | 24.23 | $24.26 | 1308 |
| 2025-12-09 | 24.24 | $24.28 | 1930 |
| 2025-12-08 | 24.24 | $24.34 | 3305 |
| 2025-12-05 | 24.25 | $24.25 | 3782 |
| 2025-12-04 | 24.26 | $24.34 | 2367 |
| 2025-12-03 | 24.27 | $24.27 | 1929 |
| 2025-12-02 | 24.27 | $24.23 | 4806 |
| 2025-12-01 | 24.28 | $24.06 | 12153 |
| 2025-11-28 | 24.31 | $24.10 | 3450 |
| 2025-11-26 | 24.33 | $24.25 | 4813 |
| 2025-11-25 | 24.34 | $24.00 | 3110 |
| 2025-11-24 | 24.36 | $24.11 | 3285 |
| 2025-11-21 | 24.38 | $24.12 | 4250 |
| 2025-11-20 | 24.39 | $24.10 | 14805 |
| 2025-11-19 | 24.41 | $24.30 | 2772 |
| 2025-11-18 | 24.41 | $24.28 | 6901 |
| 2025-11-17 | 24.42 | $24.20 | 30066 |
| 2025-11-14 | 24.43 | $24.09 | 8138 |
| 2025-11-12 | 24.46 | $24.46 | 3552 |
| 2025-11-11 | 24.47 | $24.47 | 200 |
| 2025-11-10 | 24.46 | $24.47 | 5300 |
| 2025-11-07 | 24.45 | $24.38 | 100 |
| 2025-11-06 | 24.45 | $24.45 | 1830 |
| 2025-11-05 | 24.46 | $24.50 | 1870 |
| 2025-11-04 | 24.46 | $24.47 | 3015 |
| 2025-11-03 | 24.47 | $24.33 | 2400 |
| 2025-10-31 | 24.49 | $24.41 | 785 |
| 2025-10-30 | 24.51 | $24.65 | 1356 |
| 2025-10-29 | 24.53 | $24.46 | 2900 |
| 2025-10-28 | 24.54 | $24.48 | 1200 |
| 2025-10-27 | 24.55 | $24.50 | 12441 |
| 2025-10-24 | 24.55 | $24.39 | 3665 |
| 2025-10-23 | 24.57 | $24.40 | 150 |
| 2025-10-22 | 24.60 | $24.45 | 6401 |
| 2025-10-21 | 24.62 | $24.33 | 2113 |
| 2025-10-20 | 24.65 | $24.50 | 1221 |
| 2025-10-17 | 24.66 | $24.50 | 1390 |
| 2025-10-16 | 24.68 | $24.51 | 2363 |
| 2025-10-15 | 24.70 | $24.65 | 2226 |
| 2025-10-13 | 24.70 | $24.39 | 3389 |
| 2025-10-10 | 24.72 | $24.20 | 250 |
| 2025-10-09 | 24.75 | $24.50 | 520 |
| 2025-10-08 | 24.77 | $24.50 | 1094 |
| 2025-10-07 | 24.77 | $24.59 | 5405 |
| 2025-10-06 | 24.76 | $24.70 | 8340 |
| 2025-10-03 | 24.75 | $24.76 | 598 |
| 2025-10-02 | 24.74 | $24.80 | 1402 |
| 2025-09-30 | 24.73 | $24.89 | 400 |
| 2025-09-29 | 24.69 | $24.70 | 2985 |
| 2025-09-26 | 24.67 | $24.65 | 364 |
| 2025-09-24 | 24.65 | $24.66 | 1191 |
| 2025-09-23 | 24.63 | $24.66 | 1045 |
| 2025-09-22 | 24.60 | $25.00 | 200 |
| 2025-09-19 | 24.55 | $25.00 | 11500 |
| 2025-09-17 | 24.51 | $24.82 | 2637 |
| 2025-09-15 | 24.48 | $24.75 | 1782 |
| 2025-09-12 | 24.46 | $24.80 | 1376 |
| 2025-09-11 | 24.44 | $24.88 | 1626 |
| 2025-09-10 | 24.42 | $24.75 | 5684 |
| 2025-09-09 | 24.41 | $24.75 | 11487 |
| 2025-09-08 | 24.40 | $24.82 | 160 |
| 2025-09-05 | 24.38 | $24.89 | 11643 |
| 2025-09-04 | 24.36 | $24.45 | 5323 |
| 2025-09-03 | 24.36 | $24.51 | 2082 |
| 2025-09-02 | 24.35 | $24.42 | 5121 |
| 2025-08-29 | 24.34 | $24.50 | 530 |
| 2025-08-28 | 24.32 | $24.60 | 1770 |
| 2025-08-26 | 24.30 | $24.25 | 3100 |
| 2025-08-25 | 24.30 | $24.15 | 2430 |
| 2025-08-22 | 24.29 | $24.37 | 2820 |
| 2025-08-21 | 24.29 | $24.20 | 345 |
| 2025-08-20 | 24.28 | $24.08 | 3225 |
| 2025-08-19 | 24.28 | $23.96 | 1300 |
| 2025-08-18 | 24.29 | $24.32 | 5080 |
| 2025-08-15 | 24.28 | $24.10 | 5601 |
| 2025-08-14 | 24.28 | $24.48 | 375 |
| 2025-08-13 | 24.27 | $24.35 | 14980 |
| 2025-08-12 | 24.25 | $24.48 | 1135 |
| 2025-08-11 | 24.23 | $24.60 | 5036 |
| 2025-08-08 | 24.19 | $24.45 | 200 |
| 2025-08-07 | 24.16 | $24.50 | 5283 |
| 2025-08-06 | 24.12 | $24.44 | 2608 |
| 2025-08-05 | 24.09 | $24.34 | 1624 |
| 2025-08-04 | 24.06 | $24.33 | 355 |
| 2025-08-01 | 24.04 | $24.21 | 3818 |
| 2025-07-30 | 24.02 | $24.23 | 1941 |
| 2025-07-29 | 24.00 | $24.18 | 355 |
| 2025-07-28 | 23.96 | $24.16 | 1059 |
| 2025-07-25 | 23.94 | $24.10 | 2771 |
| 2025-07-24 | 23.92 | $24.20 | 569 |
| 2025-07-23 | 23.91 | $24.04 | 4364 |
| 2025-07-22 | 23.90 | $24.13 | 1513 |
| 2025-07-21 | 23.88 | $24.20 | 7225 |
| 2025-07-18 | 23.86 | $24.01 | 1018 |
| 2025-07-17 | 23.84 | $24.18 | 9396 |
| 2025-07-16 | 23.82 | $24.20 | 1510 |
| 2025-07-15 | 23.79 | $24.09 | 3850 |
| 2025-07-14 | 23.76 | $23.93 | 735 |
| 2025-07-11 | 23.75 | $23.96 | 3100 |
| 2025-07-10 | 23.73 | $23.79 | 1997 |
| 2025-07-09 | 23.72 | $23.72 | 99663 |
| 2025-07-08 | 23.72 | $23.74 | 1650 |
| 2025-07-07 | 23.71 | $23.75 | 3310 |
| 2025-07-03 | 23.70 | $23.95 | 400 |
| 2025-07-02 | 23.68 | $23.90 | 39685 |
| 2025-07-01 | 23.66 | $23.70 | 3169 |
| 2025-06-30 | 23.65 | $23.50 | 2687 |
| 2025-06-27 | 23.65 | $23.70 | 2203 |
| 2025-06-26 | 23.63 | $23.75 | 7485 |
| 2025-06-25 | 23.61 | $23.92 | 4083 |
| 2025-06-24 | 23.58 | $23.92 | 5783 |
| 2025-06-23 | 23.55 | $23.65 | 442 |
| 2025-06-20 | 23.55 | $23.75 | 2243 |
| 2025-06-18 | 23.52 | $23.75 | 252 |
| 2025-06-17 | 23.50 | $23.70 | 800 |
| 2025-06-16 | 23.50 | $23.61 | 771 |
| 2025-06-13 | 23.50 | $23.55 | 695 |
| 2025-06-12 | 23.50 | $23.70 | 2205 |
| 2025-06-11 | 23.49 | $23.56 | 3575 |
| 2025-06-10 | 23.49 | $23.59 | 2932 |
| 2025-06-09 | 23.47 | $23.62 | 930 |
| 2025-06-06 | 23.45 | $23.68 | 2693 |
| 2025-06-05 | 23.43 | $23.50 | 4000 |
| 2025-06-04 | 23.40 | $23.55 | 4753 |
| 2025-06-02 | 23.37 | $23.54 | 6024 |
| 2025-05-30 | 23.34 | $23.45 | 1012 |
| 2025-05-29 | 23.31 | $23.45 | 3709 |
| 2025-05-27 | 23.26 | $23.32 | 14032 |
| 2025-05-23 | 23.22 | $23.43 | 1212 |
| 2025-05-22 | 23.17 | $23.35 | 3295 |
| 2025-05-21 | 23.12 | $23.33 | 2410 |
| 2025-05-19 | 23.07 | $23.48 | 1320 |
| 2025-05-16 | 23.02 | $23.25 | 3600 |
| 2025-05-15 | 22.98 | $23.29 | 9007 |
| 2025-05-14 | 22.93 | $23.75 | 2425 |
| 2025-05-13 | 22.86 | $23.69 | 11586 |
| 2025-05-12 | 22.79 | $23.45 | 10464 |
| 2025-05-08 | 22.74 | $23.50 | 4394 |
| 2025-05-07 | 22.70 | $23.48 | 7421 |
| 2025-05-06 | 22.66 | $23.26 | 2412 |
| 2025-05-05 | 22.62 | $23.30 | 8176 |
| 2025-05-02 | 22.60 | $23.16 | 4484 |
| 2025-05-01 | 22.60 | $23.06 | 11446 |
| 2025-04-30 | 22.63 | $22.91 | 2363 |
| 2025-04-29 | 22.66 | $22.88 | 3734 |
| 2025-04-28 | 22.69 | $22.82 | 50292 |
| 2025-04-25 | 22.73 | $22.50 | 2580 |
| 2025-04-24 | 22.79 | $22.46 | 1355 |
| 2025-04-23 | 22.84 | $22.48 | 8462 |
| 2025-04-22 | 22.90 | $22.33 | 3000 |
| 2025-04-21 | 22.97 | $22.34 | 6255 |
| 2025-04-17 | 23.04 | $22.50 | 3527 |
| 2025-04-16 | 23.10 | $22.35 | 7075 |
| 2025-04-15 | 23.17 | $22.45 | 3480 |
| 2025-04-14 | 23.23 | $22.30 | 6900 |
| 2025-04-11 | 23.30 | $22.30 | 4541 |
| 2025-04-10 | 23.37 | $22.49 | 3335 |
| 2025-04-09 | 23.42 | $22.58 | 2878 |
| 2025-04-08 | 23.47 | $22.70 | 3285 |
| 2025-04-07 | 23.52 | $22.40 | 3286 |
| 2025-04-04 | 23.59 | $22.90 | 18539 |
| 2025-04-03 | 23.64 | $23.30 | 16610 |
| 2025-04-02 | 23.65 | $23.62 | 4199 |
| 2025-04-01 | 23.66 | $23.55 | 611 |
| 2025-03-31 | 23.66 | $23.45 | 1656 |
| 2025-03-28 | 23.68 | $23.60 | 814 |
| 2025-03-27 | 23.68 | $23.61 | 813 |
| 2025-03-26 | 23.67 | $23.61 | 4482 |
| 2025-03-25 | 23.68 | $23.62 | 6755 |
| 2025-03-24 | 23.67 | $23.63 | 1132 |
| 2025-03-21 | 23.67 | $23.79 | 3747 |
| 2025-03-20 | 23.65 | $23.71 | 2000 |
| 2025-03-19 | 23.64 | $23.75 | 600 |
| 2025-03-18 | 23.63 | $23.75 | 200 |
| 2025-03-17 | 23.62 | $23.70 | 1175 |
| 2025-03-14 | 23.63 | $23.60 | 5300 |
| 2025-03-12 | 23.64 | $23.60 | 1976 |
| 2025-03-11 | 23.65 | $23.60 | 1310 |
| 2025-03-10 | 23.66 | $23.60 | 3100 |
| 2025-03-07 | 23.68 | $23.84 | 5115 |
| 2025-03-06 | 23.68 | $23.81 | 2162 |
| 2025-03-05 | 23.68 | $23.64 | 7076 |
| 2025-03-04 | 23.69 | $23.64 | 2512 |
| 2025-03-03 | 23.71 | $23.70 | 5775 |
| 2025-02-28 | 23.71 | $23.83 | 4155 |
| 2025-02-27 | 23.72 | $23.50 | 2717 |
| 2025-02-26 | 23.74 | $23.50 | 4329 |
| 2025-02-25 | 23.76 | $23.75 | 1645 |
| 2025-02-24 | 23.77 | $23.47 | 3900 |
| 2025-02-21 | 23.80 | $23.60 | 4102 |
| 2025-02-20 | 23.82 | $23.41 | 1271 |
| 2025-02-19 | 23.84 | $23.45 | 3334 |
| 2025-02-18 | 23.86 | $23.60 | 2975 |
| 2025-02-14 | 23.86 | $23.50 | 1000 |
| 2025-02-13 | 23.87 | $23.88 | 905 |
| 2025-02-12 | 23.87 | $23.85 | 6050 |
| 2025-02-11 | 23.85 | $23.88 | 501 |
| 2025-02-10 | 23.85 | $23.84 | 6000 |
| 2025-02-07 | 23.84 | $23.85 | 1745 |
| 2025-02-05 | 23.83 | $23.88 | 3185 |
| 2025-02-03 | 23.82 | $23.73 | 4496 |
| 2025-01-31 | 23.81 | $24.00 | 4936 |
| 2025-01-30 | 23.78 | $23.94 | 610 |
| 2025-01-29 | 23.77 | $23.82 | 200 |
| 2025-01-28 | 23.77 | $23.90 | 2079 |
| 2025-01-27 | 23.76 | $23.95 | 150 |
| 2025-01-24 | 23.75 | $23.91 | 2985 |
| 2025-01-23 | 23.74 | $23.91 | 104 |
| 2025-01-21 | 23.73 | $24.10 | 7405 |
| 2025-01-17 | 23.71 | $23.90 | 2700 |
| 2025-01-16 | 23.71 | $23.90 | 2655 |
| 2025-01-15 | 23.70 | $23.85 | 170 |
| 2025-01-14 | 23.70 | $23.70 | 3000 |
| 2025-01-13 | 23.70 | $23.65 | 5604 |
| 2025-01-10 | 23.71 | $23.75 | 4375 |
| 2025-01-08 | 23.71 | $23.58 | 2311 |
| 2025-01-07 | 23.72 | $23.75 | 2687 |
| 2025-01-06 | 23.73 | $23.70 | 3916 |
| 2025-01-03 | 23.73 | $23.70 | 850 |
| 2025-01-02 | 23.74 | $23.60 | 425 |
| 2024-12-30 | 23.75 | $23.60 | 750 |
| 2024-12-27 | 23.76 | $23.44 | 750 |
| 2024-12-24 | 23.78 | $23.75 | 142 |
| 2024-12-20 | 23.79 | $23.76 | 1395 |
| 2024-12-19 | 23.79 | $23.63 | 1730 |
| 2024-12-18 | 23.81 | $23.74 | 1000 |
| 2024-12-17 | 23.82 | $23.76 | 1191 |
| 2024-12-16 | 23.82 | $23.75 | 610 |
| 2024-12-13 | 23.83 | $23.76 | 315 |
| 2024-12-12 | 23.84 | $23.73 | 100 |
| 2024-12-11 | 23.86 | $23.75 | 2261 |
| 2024-12-10 | 23.88 | $23.81 | 405 |
| 2024-12-09 | 23.89 | $23.80 | 804 |
| 2024-12-06 | 23.91 | $23.80 | 1550 |
| 2024-12-05 | 23.92 | $23.75 | 700 |
| 2024-12-04 | 23.94 | $23.76 | 2950 |
| 2024-12-03 | 23.95 | $23.99 | 2100 |
| 2024-12-02 | 23.95 | $23.70 | 2751 |
| 2024-11-29 | 23.97 | $23.90 | 200 |
| 2024-11-27 | 23.98 | $23.73 | 2013 |
| 2024-11-26 | 23.99 | $23.83 | 1499 |
| 2024-11-25 | 23.99 | $23.83 | 1861 |
| 2024-11-22 | 24.00 | $23.95 | 1756 |
| 2024-11-21 | 24.00 | $23.91 | 300 |
| 2024-11-20 | 23.95 | $23.90 | 4834 |
| 2024-11-19 | 23.95 | $23.90 | 4200 |
| 2024-11-18 | 23.96 | $23.90 | 9387 |
| 2024-11-15 | 23.97 | $23.90 | 6174 |
| 2024-11-14 | 23.97 | $23.95 | 2220 |
| 2024-11-13 | 23.96 | $24.15 | 1281 |
| 2024-11-12 | 23.95 | $24.05 | 1730 |
| 2024-11-11 | 23.95 | $24.15 | 351 |
| 2024-11-08 | 23.93 | $24.05 | 4260 |
| 2024-11-07 | 23.92 | $24.15 | 1136 |
| 2024-11-06 | 23.91 | $24.02 | 3025 |
| 2024-11-05 | 23.89 | $24.00 | 3250 |
| 2024-11-04 | 23.87 | $24.02 | 3997 |
| 2024-11-01 | 23.85 | $24.11 | 22056 |
| 2024-10-31 | 23.83 | $24.05 | 356 |
| 2024-10-30 | 23.81 | $24.00 | 2200 |
| 2024-10-29 | 23.79 | $23.81 | 4683 |
| 2024-10-28 | 23.77 | $24.00 | 1133 |
| 2024-10-25 | 23.74 | $23.90 | 2793 |
| 2024-10-24 | 23.72 | $23.05 | 6285 |
| 2024-10-23 | 23.75 | $23.92 | 2631 |
| 2024-10-22 | 23.73 | $24.05 | 1270 |
| 2024-10-21 | 23.70 | $24.00 | 2446 |
| 2024-10-17 | 23.67 | $24.00 | 9605 |
| 2024-10-16 | 23.63 | $23.80 | 11085 |
| 2024-10-15 | 23.61 | $23.89 | 4193 |
| 2024-10-14 | 23.57 | $23.95 | 2585 |
| 2024-10-11 | 23.53 | $23.85 | 1500 |
| 2024-10-10 | 23.51 | $23.75 | 2877 |
| 2024-10-09 | 23.48 | $23.99 | 3645 |
| 2024-10-08 | 23.44 | $23.70 | 200 |
| 2024-10-07 | 23.41 | $23.50 | 4442 |
| 2024-10-04 | 23.39 | $23.67 | 6115 |
| 2024-10-03 | 23.36 | $23.70 | 5300 |
| 2024-10-02 | 23.32 | $23.70 | 1879 |
| 2024-10-01 | 23.28 | $23.49 | 15903 |
| 2024-09-30 | 23.25 | $23.45 | 10867 |
| 2024-09-27 | 23.22 | $23.43 | 6477 |
| 2024-09-26 | 23.20 | $23.60 | 3640 |
| 2024-09-25 | 23.14 | $23.49 | 6612 |
| 2024-09-24 | 23.10 | $23.49 | 5600 |
| 2024-09-23 | 23.05 | $23.45 | 7431 |
| 2024-09-20 | 22.99 | $23.49 | 28040 |
| 2024-09-19 | 22.94 | $23.30 | 4061 |
| 2024-09-18 | 22.90 | $23.25 | 1340 |
| 2024-09-17 | 22.84 | $23.23 | 3178 |
| 2024-09-16 | 22.80 | $23.00 | 1031 |
| 2024-09-13 | 22.77 | $23.43 | 101 |
| 2024-09-12 | 22.71 | $23.24 | 650 |
| 2024-09-11 | 22.66 | $23.10 | 500 |
| 2024-09-10 | 22.61 | $23.15 | 784 |
| 2024-09-09 | 22.56 | $23.10 | 600 |
| 2024-09-06 | 22.51 | $23.05 | 605 |
| 2024-09-05 | 22.47 | $23.05 | 5870 |
| 2024-09-04 | 22.43 | $22.90 | 1667 |
| 2024-09-03 | 22.39 | $22.85 | 1639 |
| 2024-08-30 | 22.36 | $22.74 | 249 |
| 2024-08-29 | 22.34 | $23.10 | 1799 |
| 2024-08-28 | 22.30 | $22.40 | 1704 |
| 2024-08-27 | 22.28 | $22.75 | 1297 |
| 2024-08-26 | 22.23 | $22.50 | 9358 |
| 2024-08-23 | 22.21 | $22.23 | 24300 |
| 2024-08-22 | 22.21 | $22.45 | 6827 |
| 2024-08-21 | 22.18 | $22.45 | 831 |
| 2024-08-20 | 22.16 | $22.10 | 10637 |
| 2024-08-19 | 22.15 | $22.41 | 1000 |
| 2024-08-16 | 22.13 | $22.35 | 4800 |
| 2024-08-15 | 22.11 | $22.30 | 6964 |
| 2024-08-14 | 22.09 | $22.24 | 2172 |
| 2024-08-13 | 22.07 | $22.16 | 1614 |
| 2024-08-12 | 22.06 | $22.05 | 5379 |
| 2024-08-09 | 22.05 | $22.10 | 1349 |
| 2024-08-08 | 22.00 | $22.18 | 1805 |
| 2024-08-07 | 21.98 | $22.28 | 1100 |
| 2024-08-06 | 21.95 | $22.20 | 5725 |
| 2024-08-05 | 21.93 | $22.27 | 3534 |
| 2024-08-02 | 21.89 | $22.28 | 4627 |
| 2024-08-01 | 21.85 | $22.20 | 2825 |
| 2024-07-31 | 21.80 | $22.01 | 2700 |
| 2024-07-30 | 21.76 | $21.91 | 3100 |
| 2024-07-29 | 21.73 | $22.04 | 802 |
| 2024-07-26 | 21.70 | $22.12 | 850 |
| 2024-07-24 | 21.66 | $22.00 | 6309 |
| 2024-07-23 | 21.62 | $21.98 | 1125 |
| 2024-07-22 | 21.58 | $21.98 | 1500 |
| 2024-07-18 | 21.55 | $21.95 | 1750 |
| 2024-07-17 | 21.52 | $21.95 | 249 |
| 2024-07-16 | 21.52 | $21.90 | 2150 |
| 2024-07-15 | 21.52 | $21.83 | 8419 |
| 2024-07-12 | 21.52 | $21.90 | 2775 |
| 2024-07-11 | 21.51 | $21.83 | 1526 |
| 2024-07-10 | 21.51 | $21.21 | 5990 |
| 2024-07-09 | 21.55 | $21.74 | 300 |
| 2024-07-08 | 21.55 | $21.76 | 2333 |
| 2024-07-05 | 21.56 | $21.71 | 4346 |
| 2024-07-03 | 21.57 | $21.51 | 1622 |
| 2024-07-02 | 21.59 | $21.51 | 3400 |
| 2024-07-01 | 21.62 | $21.13 | 2328 |
| 2024-06-28 | 21.66 | $21.20 | 438 |
| 2024-06-27 | 21.71 | $21.26 | 5146 |
| 2024-06-26 | 21.75 | $21.55 | 10733 |
| 2024-06-24 | 21.77 | $21.22 | 247 |
| 2024-06-21 | 21.80 | $21.20 | 8939 |
| 2024-06-20 | 21.84 | $21.30 | 4255 |
| 2024-06-18 | 21.88 | $21.36 | 3022 |
| 2024-06-17 | 21.92 | $21.36 | 2885 |
| 2024-06-14 | 21.96 | $21.84 | 656 |
| 2024-06-13 | 21.98 | $21.92 | 300 |
| 2024-06-12 | 21.98 | $21.90 | 2600 |
| 2024-06-11 | 22.00 | $21.67 | 7272 |
| 2024-06-10 | 22.02 | $21.88 | 13256 |
| 2024-06-06 | 22.02 | $21.90 | 5650 |
| 2024-06-05 | 22.01 | $21.85 | 2000 |
| 2024-06-04 | 22.00 | $21.85 | 610 |
| 2024-06-03 | 21.99 | $21.95 | 1335 |
| 2024-05-30 | 21.97 | $21.95 | 350 |
| 2024-05-29 | 21.95 | $22.03 | 500 |
| 2024-05-28 | 21.93 | $22.03 | 2057 |
| 2024-05-24 | 21.91 | $22.17 | 1160 |
| 2024-05-22 | 21.88 | $22.04 | 307 |
| 2024-05-21 | 21.86 | $21.95 | 14385 |
| 2024-05-17 | 21.84 | $21.90 | 1261 |
| 2024-05-16 | 21.83 | $22.01 | 5500 |
| 2024-05-14 | 21.79 | $21.98 | 3805 |
| 2024-05-13 | 21.77 | $22.21 | 1570 |
| 2024-05-10 | 21.75 | $22.21 | 620 |
| 2024-05-09 | 21.75 | $22.10 | 380 |
| 2024-05-07 | 21.76 | $22.06 | 2033 |
| 2024-05-06 | 21.77 | $22.21 | 850 |
| 2024-05-03 | 21.76 | $22.05 | 310 |
| 2024-05-02 | 21.76 | $21.85 | 900 |
| 2024-05-01 | 21.75 | $21.70 | 1140 |
| 2024-04-30 | 21.75 | $21.65 | 5200 |
| 2024-04-29 | 21.76 | $21.70 | 967 |
| 2024-04-26 | 21.76 | $21.52 | 655 |
| 2024-04-25 | 21.76 | $21.60 | 550 |
| 2024-04-24 | 21.77 | $21.56 | 2950 |
| 2024-04-23 | 21.77 | $21.68 | 5920 |
| 2024-04-22 | 21.77 | $21.70 | 2775 |
| 2024-04-19 | 21.76 | $21.60 | 1445 |
| 2024-04-18 | 21.77 | $21.56 | 1347 |
| 2024-04-17 | 21.78 | $21.56 | 4318 |
| 2024-04-16 | 21.80 | $21.38 | 2896 |
| 2024-04-15 | 21.82 | $21.58 | 5635 |
| 2024-04-12 | 21.84 | $21.76 | 5619 |
| 2024-04-11 | 21.83 | $22.12 | 1201 |
| 2024-04-10 | 21.81 | $22.30 | 321 |
| 2024-04-09 | 21.79 | $22.30 | 3145 |
| 2024-04-08 | 21.76 | $22.08 | 11294 |
| 2024-04-05 | 21.74 | $22.00 | 24082 |
| 2024-04-04 | 21.72 | $21.69 | 16850 |
| 2024-04-03 | 21.71 | $21.66 | 5850 |
| 2024-04-02 | 21.72 | $21.80 | 1222 |
| 2024-04-01 | 21.71 | $21.67 | 2965 |
| 2024-03-28 | 21.71 | $21.69 | 5250 |
| 2024-03-27 | 21.71 | $21.62 | 650 |
| 2024-03-25 | 21.72 | $21.65 | 1000 |
| 2024-03-22 | 21.72 | $21.60 | 5165 |
| 2024-03-19 | 21.72 | $21.56 | 2771 |
| 2024-03-18 | 21.74 | $21.75 | 3275 |
| 2024-03-15 | 21.73 | $21.85 | 1215 |
| 2024-03-14 | 21.72 | $21.92 | 2600 |
| 2024-03-13 | 21.73 | $21.89 | 4880 |
| 2024-03-12 | 21.73 | $21.84 | 1400 |
| 2024-03-11 | 21.73 | $21.70 | 600 |
| 2024-03-08 | 21.75 | $21.70 | 5277 |
| 2024-03-07 | 21.76 | $21.75 | 2292 |
| 2024-03-06 | 21.76 | $21.85 | 1369 |
| 2024-03-05 | 21.75 | $21.51 | 4050 |
| 2024-03-04 | 21.75 | $21.60 | 4658 |
| 2024-03-01 | 21.74 | $21.68 | 4310 |
| 2024-02-29 | 21.73 | $21.70 | 1014 |
| 2024-02-28 | 21.72 | $21.69 | 1915 |
| 2024-02-27 | 21.72 | $21.70 | 4306 |
| 2024-02-26 | 21.69 | $21.70 | 460 |
| 2024-02-23 | 21.67 | $21.71 | 1060 |
| 2024-02-22 | 21.65 | $21.73 | 100 |
| 2024-02-21 | 21.63 | $21.60 | 300 |
| 2024-02-20 | 21.63 | $21.85 | 2061 |
| 2024-02-16 | 21.61 | $21.70 | 3391 |
| 2024-02-15 | 21.60 | $21.55 | 256 |
| 2024-02-13 | 21.59 | $22.10 | 1670 |
| 2024-02-12 | 21.54 | $21.95 | 1599 |
| 2024-02-08 | 21.49 | $21.90 | 536 |
| 2024-02-07 | 21.45 | $22.00 | 3120 |
| 2024-02-06 | 21.41 | $21.90 | 691 |
| 2024-02-05 | 21.37 | $21.75 | 4325 |
| 2024-02-01 | 21.34 | $21.63 | 1555 |
| 2024-01-31 | 21.31 | $21.51 | 650 |
| 2024-01-30 | 21.28 | $21.51 | 1505 |
| 2024-01-29 | 21.25 | $21.51 | 5779 |
| 2024-01-26 | 21.22 | $21.50 | 3700 |
| 2024-01-25 | 21.21 | $21.50 | 7577 |
| 2024-01-24 | 21.20 | $21.25 | 777 |
| 2024-01-23 | 21.20 | $21.21 | 6366 |
| 2024-01-22 | 21.20 | $21.40 | 1284 |
| 2024-01-19 | 21.20 | $21.31 | 6572 |
| 2024-01-18 | 21.20 | $21.50 | 1762 |
| 2024-01-17 | 21.19 | $21.47 | 3913 |
| 2024-01-16 | 21.19 | $21.50 | 12159 |
| 2024-01-12 | 21.19 | $21.35 | 2595 |
| 2024-01-11 | 21.21 | $21.05 | 8255 |
| 2024-01-10 | 21.22 | $21.10 | 8275 |
| 2024-01-09 | 21.22 | $21.11 | 5575 |
| 2024-01-08 | 21.22 | $21.10 | 2580 |
| 2024-01-05 | 21.23 | $21.10 | 6379 |
| 2024-01-04 | 21.25 | $21.10 | 4601 |
| 2024-01-03 | 21.25 | $21.05 | 4733 |
| 2023-12-29 | 21.25 | $20.99 | 600 |
| 2023-12-28 | 21.24 | $20.92 | 9968 |
| 2023-12-27 | 21.23 | $20.91 | 10366 |
| 2023-12-26 | 21.22 | $21.25 | 661 |
| 2023-12-22 | 21.19 | $21.26 | 570 |
| 2023-12-21 | 21.17 | $21.30 | 1130 |
| 2023-12-20 | 21.12 | $21.15 | 1100 |
| 2023-12-19 | 21.09 | $21.40 | 7348 |
| 2023-12-18 | 21.03 | $21.30 | 9047 |
| 2023-12-15 | 20.97 | $21.47 | 1526 |
| 2023-12-14 | 20.91 | $21.32 | 3482 |
| 2023-12-13 | 20.85 | $21.48 | 3370 |
| 2023-12-12 | 20.78 | $21.80 | 8283 |
| 2023-12-11 | 20.70 | $21.25 | 2150 |
| 2023-12-08 | 20.63 | $21.23 | 1291 |
| 2023-12-07 | 20.58 | $20.99 | 9017 |
| 2023-12-06 | 20.52 | $21.25 | 3900 |
| 2023-12-05 | 20.44 | $21.50 | 6938 |
| 2023-12-04 | 20.34 | $21.20 | 6534 |
| 2023-12-01 | 20.23 | $21.10 | 10607 |
| 2023-11-29 | 20.11 | $20.76 | 1200 |
| 2023-11-28 | 20.00 | $20.75 | 535 |
| 2023-11-27 | 19.89 | $20.66 | 1500 |
| 2023-11-24 | 19.79 | $20.65 | 107 |
| 2023-11-22 | 19.69 | $20.76 | 1550 |
| 2023-11-21 | 19.58 | $20.45 | 800 |
| 2023-11-20 | 19.49 | $20.40 | 2617 |
| 2023-11-17 | 19.40 | $20.35 | 1500 |
| 2023-11-16 | 19.38 | $20.00 | 6690 |
| 2023-11-15 | 19.32 | $20.30 | 5120 |
| 2023-11-14 | 19.28 | $20.10 | 4375 |
| 2023-11-13 | 19.24 | $20.13 | 1680 |
| 2023-11-10 | 19.21 | $20.10 | 1385 |
| 2023-11-09 | 19.16 | $20.00 | 2320 |
| 2023-11-08 | 19.13 | $20.10 | 1125 |
| 2023-11-07 | 19.10 | $19.86 | 8510 |
| 2023-11-06 | 19.08 | $19.67 | 16405 |
| 2023-11-03 | 19.07 | $19.37 | 7715 |
| 2023-11-02 | 19.08 | $19.00 | 800 |
| 2023-11-01 | 19.10 | $18.75 | 7701 |
| 2023-10-31 | 19.15 | $18.66 | 5321 |
| 2023-10-30 | 19.20 | $18.55 | 4700 |
| 2023-10-27 | 19.26 | $18.50 | 4238 |
| 2023-10-26 | 19.32 | $18.67 | 2000 |
| 2023-10-25 | 19.37 | $18.70 | 5165 |
| 2023-10-24 | 19.41 | $18.68 | 4531 |
| 2023-10-23 | 19.45 | $18.55 | 16326 |
| 2023-10-20 | 19.49 | $19.88 | 2915 |
| 2023-10-19 | 19.48 | $18.81 | 23961 |
| 2023-10-18 | 19.53 | $19.48 | 926 |
| 2023-10-17 | 19.54 | $19.40 | 610 |
| 2023-10-16 | 19.57 | $19.40 | 1832 |
| 2023-10-13 | 19.58 | $19.20 | 3335 |
| 2023-10-12 | 19.61 | $19.27 | 4579 |
| 2023-10-11 | 19.61 | $19.65 | 11972 |
| 2023-10-10 | 19.60 | $19.40 | 5426 |
| 2023-10-09 | 19.60 | $19.55 | 2125 |
| 2023-10-06 | 19.59 | $19.47 | 1572 |
| 2023-10-05 | 19.61 | $19.46 | 4481 |
| 2023-10-04 | 19.62 | $19.72 | 1002 |
| 2023-10-03 | 19.65 | $19.70 | 2950 |
| 2023-10-02 | 19.70 | $19.69 | 730 |
| 2023-09-29 | 19.73 | $19.65 | 3950 |
| 2023-09-28 | 19.77 | $19.65 | 600 |
| 2023-09-27 | 19.80 | $19.50 | 17420 |
| 2023-09-25 | 19.83 | $19.55 | 320 |
| 2023-09-22 | 19.89 | $19.30 | 4726 |
| 2023-09-21 | 19.96 | $19.69 | 1260 |
| 2023-09-20 | 20.01 | $19.81 | 1100 |
| 2023-09-19 | 20.06 | $19.82 | 2680 |
| 2023-09-18 | 20.11 | $19.85 | 3805 |
| 2023-09-15 | 20.13 | $19.70 | 850 |
| 2023-09-14 | 20.18 | $19.70 | 1200 |
| 2023-09-13 | 20.24 | $19.31 | 1341 |
| 2023-09-12 | 20.32 | $19.50 | 2579 |
| 2023-09-11 | 20.39 | $19.31 | 4000 |
| 2023-09-08 | 20.46 | $19.51 | 8483 |
| 2023-09-07 | 20.54 | $19.70 | 7466 |
| 2023-09-06 | 20.60 | $19.77 | 2872 |
| 2023-09-05 | 20.67 | $20.20 | 4061 |
| 2023-09-01 | 20.70 | $20.69 | 1878 |
| 2023-08-30 | 20.72 | $20.35 | 2390 |
| 2023-08-29 | 20.74 | $20.40 | 1100 |
| 2023-08-28 | 20.77 | $20.40 | 817 |
| 2023-08-25 | 20.80 | $20.10 | 6055 |
| 2023-08-24 | 20.85 | $20.72 | 1620 |
| 2023-08-23 | 20.87 | $20.67 | 743 |
| 2023-08-18 | 20.89 | $20.66 | 1150 |
| 2023-08-17 | 20.92 | $20.87 | 1050 |
| 2023-08-16 | 20.93 | $20.70 | 800 |
| 2023-08-15 | 20.95 | $20.36 | 200 |
| 2023-08-14 | 20.98 | $20.74 | 2125 |
| 2023-08-08 | 21.01 | $20.85 | 22332 |
| 2023-08-07 | 21.04 | $20.85 | 2292 |
| 2023-08-04 | 21.06 | $20.85 | 1580 |
| 2023-08-03 | 21.10 | $20.85 | 3470 |
| 2023-08-02 | 21.13 | $21.01 | 2111 |
| 2023-08-01 | 21.16 | $21.00 | 2953 |
| 2023-07-31 | 21.18 | $21.06 | 3750 |
| 2023-07-28 | 21.18 | $20.85 | 260 |
| 2023-07-27 | 21.19 | $21.04 | 2800 |
| 2023-07-25 | 21.20 | $20.83 | 2300 |
| 2023-07-24 | 21.22 | $20.99 | 6443 |
| 2023-07-20 | 21.22 | $21.07 | 929 |
| 2023-07-19 | 21.23 | $21.09 | 1567 |
| 2023-07-17 | 21.22 | $21.14 | 1177 |
| 2023-07-14 | 21.22 | $21.08 | 9725 |
| 2023-07-13 | 21.22 | $21.25 | 283 |
| 2023-07-12 | 21.22 | $21.06 | 4900 |
| 2023-07-11 | 21.23 | $21.00 | 1720 |
| 2023-07-10 | 21.24 | $21.00 | 605 |
| 2023-07-07 | 21.24 | $21.25 | 250 |
| 2023-07-06 | 21.23 | $21.50 | 408 |
| 2023-07-05 | 21.25 | $21.30 | 3550 |
| 2023-07-03 | 21.26 | $21.60 | 575 |
| 2023-06-30 | 21.26 | $21.50 | 500 |
| 2023-06-29 | 21.27 | $21.50 | 4867 |
| 2023-06-28 | 21.29 | $21.45 | 13100 |
| 2023-06-27 | 21.30 | $21.14 | 750 |
| 2023-06-21 | 21.33 | $21.10 | 4150 |
| 2023-06-20 | 21.36 | $21.21 | 100 |
| 2023-06-16 | 21.40 | $21.10 | 500 |
| 2023-06-15 | 21.45 | $21.07 | 1783 |
| 2023-06-14 | 21.51 | $21.19 | 3590 |
| 2023-06-12 | 21.58 | $21.01 | 470 |
| 2023-06-08 | 21.66 | $21.01 | 2020 |
| 2023-06-07 | 21.74 | $21.25 | 1000 |
| 2023-06-06 | 21.83 | $21.09 | 4959 |
| 2023-06-05 | 21.92 | $21.40 | 200 |
| 2023-06-02 | 21.96 | $21.20 | 2700 |
| 2023-06-01 | 22.02 | $21.01 | 704 |
| 2023-05-31 | 22.06 | $21.00 | 750 |
| 2023-05-30 | 22.18 | $21.80 | 239 |
| 2023-05-26 | 22.26 | $21.55 | 850 |
| 2023-05-25 | 22.32 | $21.55 | 2500 |
| 2023-05-24 | 22.38 | $21.80 | 775 |
| 2023-05-23 | 22.43 | $21.80 | 1600 |
| 2023-05-22 | 22.47 | $21.70 | 737 |
| 2023-05-19 | 22.54 | $21.70 | 1525 |
| 2023-05-18 | 22.61 | $21.80 | 5100 |
| 2023-05-17 | 22.65 | $22.00 | 550 |
| 2023-05-16 | 22.69 | $22.15 | 718 |
| 2023-05-15 | 22.70 | $22.15 | 770 |
| 2023-05-12 | 22.72 | $22.61 | 700 |
| 2023-05-11 | 22.72 | $22.61 | 400 |
| 2023-05-10 | 22.69 | $22.61 | 600 |
| 2023-05-09 | 22.68 | $22.99 | 250 |
| 2023-05-08 | 22.66 | $22.99 | 1300 |
| 2023-05-05 | 22.64 | $22.26 | 175 |
| 2023-05-04 | 22.66 | $22.26 | 4000 |
| 2023-05-03 | 22.68 | $21.85 | 1700 |
| 2023-05-02 | 22.72 | $23.39 | 100 |
| 2023-05-01 | 22.69 | $23.39 | 100 |
| 2023-04-28 | 22.66 | $22.85 | 1050 |
| 2023-04-27 | 22.65 | $22.69 | 1400 |
| 2023-04-26 | 22.64 | $22.70 | 150 |
| 2023-04-25 | 22.61 | $22.70 | 455 |
| 2023-04-24 | 22.58 | $23.00 | 1500 |
| 2023-04-21 | 22.53 | $23.10 | 1100 |
| 2023-04-20 | 22.47 | $22.70 | 1775 |
| 2023-04-19 | 22.42 | $22.70 | 2971 |
| 2023-04-18 | 22.38 | $22.50 | 1598 |
| 2023-04-17 | 22.32 | $22.50 | 300 |
| 2023-04-14 | 22.29 | $22.60 | 8000 |
| 2023-04-13 | 22.24 | $22.01 | 6000 |
| 2023-04-12 | 22.23 | $22.50 | 200 |
| 2023-04-11 | 22.24 | $22.50 | 450 |
| 2023-04-10 | 22.29 | $22.50 | 325 |
| 2023-04-06 | 22.33 | $22.71 | 2587 |
| 2023-04-05 | 22.36 | $22.71 | 1000 |
| 2023-04-04 | 22.39 | $22.65 | 3400 |
| 2023-04-03 | 22.43 | $22.79 | 3500 |
| 2023-03-31 | 22.46 | $22.74 | 2215 |
| 2023-03-30 | 22.49 | $22.75 | 200 |
| 2023-03-29 | 22.52 | $22.44 | 75 |
| 2023-03-28 | 22.57 | $22.12 | 500 |
| 2023-03-27 | 22.63 | $22.05 | 400 |
| 2023-03-24 | 22.68 | $22.06 | 5040 |
| 2023-03-23 | 22.74 | $21.91 | 50 |
| 2023-03-22 | 22.81 | $21.75 | 800 |
| 2023-03-21 | 22.88 | $21.80 | 5245 |
| 2023-03-20 | 22.98 | $21.40 | 1105 |
| 2023-03-17 | 23.08 | $21.71 | 2905 |
| 2023-03-16 | 23.16 | $21.71 | 300 |
| 2023-03-15 | 23.22 | $21.82 | 20519 |
| 2023-03-14 | 23.28 | $22.61 | 2016 |
| 2023-03-13 | 23.31 | $23.50 | 2403 |
| 2023-03-10 | 23.28 | $23.38 | 703 |
| 2023-03-09 | 23.25 | $23.30 | 1000 |
| 2023-03-08 | 23.21 | $23.34 | 3600 |
| 2023-03-07 | 23.18 | $23.50 | 5000 |
| 2023-03-06 | 23.13 | $23.27 | 2800 |
| 2023-03-03 | 23.09 | $23.46 | 7100 |
| 2023-03-02 | 23.03 | $23.35 | 125 |
| 2023-03-01 | 22.96 | $23.39 | 918 |
| 2023-02-28 | 22.91 | $23.29 | 1300 |
| 2023-02-27 | 22.84 | $23.00 | 1026 |
| 2023-02-24 | 22.80 | $23.25 | 1200 |
| 2023-02-23 | 22.73 | $23.30 | 400 |
| 2023-02-22 | 22.66 | $23.25 | 2000 |
| 2023-02-21 | 22.59 | $23.75 | 35692 |
| 2023-02-17 | 22.51 | $23.48 | 500 |
| 2023-02-16 | 22.43 | $23.19 | 1620 |
| 2023-02-15 | 22.37 | $22.99 | 2225 |
| 2023-02-14 | 22.32 | $23.00 | 2425 |
| 2023-02-13 | 22.25 | $23.20 | 2805 |
| 2023-02-10 | 22.18 | $22.84 | 9200 |
| 2023-02-09 | 22.13 | $22.85 | 3321 |
| 2023-02-08 | 22.07 | $22.53 | 500 |
| 2023-02-07 | 22.03 | $22.68 | 3936 |
| 2023-02-06 | 21.99 | $22.50 | 575 |
| 2023-02-03 | 21.95 | $22.55 | 1001 |
| 2023-02-02 | 21.91 | $22.24 | 400 |
| 2023-02-01 | 21.88 | $21.85 | 170 |
| 2023-01-31 | 21.86 | $22.47 | 2000 |
| 2023-01-30 | 21.83 | $21.85 | 10 |
| 2023-01-27 | 21.82 | $22.25 | 5000 |
| 2023-01-26 | 21.78 | $21.85 | 700 |
| 2023-01-25 | 21.78 | $21.80 | 71 |
| 2023-01-24 | 21.78 | $22.00 | 8050 |
| 2023-01-23 | 21.77 | $22.10 | 800 |
| 2023-01-20 | 21.76 | $21.80 | 3280 |
| 2023-01-19 | 21.77 | $22.00 | 1151 |
| 2023-01-18 | 21.77 | $22.04 | 3595 |
| 2023-01-17 | 21.76 | $21.52 | 1070 |
| 2023-01-13 | 21.79 | $21.90 | 7100 |
| 2023-01-12 | 21.79 | $21.80 | 120 |
| 2023-01-11 | 21.80 | $21.70 | 2000 |
| 2023-01-10 | 21.82 | $21.71 | 1150 |
| 2023-01-09 | 21.83 | $21.85 | 2812 |
| 2023-01-06 | 21.85 | $21.75 | 500 |
| 2023-01-05 | 21.88 | $21.75 | 400 |
| 2023-01-04 | 21.92 | $21.55 | 700 |
| 2023-01-03 | 21.97 | $21.51 | 2500 |
| 2022-12-30 | 22.02 | $21.80 | 2030 |
| 2022-12-29 | 22.05 | $21.65 | 500 |
| 2022-12-28 | 22.11 | $21.57 | 500 |
| 2022-12-27 | 22.18 | $21.80 | 227 |
| 2022-12-23 | 22.24 | $21.75 | 30 |
| 2022-12-22 | 22.30 | $21.80 | 7612 |
| 2022-12-21 | 22.35 | $21.90 | 600 |
| 2022-12-20 | 22.40 | $22.00 | 9620 |
| 2022-12-19 | 22.45 | $22.00 | 600 |
| 2022-12-16 | 22.49 | $21.91 | 25 |
| 2022-12-15 | 22.54 | $22.05 | 455 |
| 2022-12-14 | 22.58 | $22.04 | 3700 |
| 2022-12-13 | 22.62 | $21.94 | 400 |
| 2022-12-12 | 22.68 | $22.00 | 100 |
| 2022-12-09 | 22.74 | $22.00 | 500 |
| 2022-12-08 | 22.80 | $22.24 | 1310 |
| 2022-12-07 | 22.85 | $22.40 | 400 |
| 2022-12-06 | 22.89 | $22.55 | 3800 |
| 2022-12-05 | 22.91 | $22.47 | 100 |
| 2022-12-02 | 22.94 | $22.50 | 116 |
| 2022-12-01 | 22.96 | $22.47 | 1625 |
| 2022-11-30 | 22.98 | $22.90 | 4600 |
| 2022-11-29 | 22.97 | $22.91 | 1600 |
| 2022-11-28 | 22.97 | $23.05 | 150 |
| 2022-11-25 | 22.96 | $22.95 | 1200 |
| 2022-11-23 | 22.95 | $22.77 | 100 |
| 2022-11-22 | 22.95 | $22.86 | 1300 |
| 2022-11-21 | 22.95 | $23.05 | 1420 |
| 2022-11-18 | 22.96 | $22.78 | 4150 |
| 2022-11-17 | 22.97 | $22.89 | 3200 |
| 2022-11-16 | 22.95 | $22.85 | 100 |
| 2022-11-15 | 22.93 | $22.90 | 2200 |
| 2022-11-14 | 22.92 | $23.10 | 2401 |
| 2022-11-11 | 22.90 | $23.20 | 110 |
| 2022-11-10 | 22.86 | $23.15 | 17 |
| 2022-11-09 | 22.83 | $23.15 | 3300 |
| 2022-11-08 | 22.80 | $23.29 | 900 |
| 2022-11-07 | 22.78 | $23.00 | 1400 |
| 2022-11-04 | 22.75 | $22.95 | 2975 |
| 2022-11-03 | 22.74 | $22.90 | 3800 |
| 2022-11-02 | 22.74 | $22.90 | 1100 |
| 2022-11-01 | 22.74 | $22.84 | 800 |
| 2022-10-31 | 22.74 | $22.90 | 1017 |
| 2022-10-28 | 22.72 | $22.80 | 627 |
| 2022-10-27 | 22.70 | $22.75 | 3000 |
| 2022-10-26 | 22.66 | $22.80 | 524 |
| 2022-10-25 | 22.63 | $22.85 | 567 |
| 2022-10-24 | 22.59 | $23.15 | 1000 |
| 2022-10-21 | 22.55 | $23.00 | 2200 |
| 2022-10-20 | 22.53 | $22.59 | 1000 |
| 2022-10-19 | 22.54 | $22.46 | 5200 |
| 2022-10-18 | 22.56 | $22.60 | 1500 |
| 2022-10-17 | 22.57 | $22.65 | 1150 |
| 2022-10-14 | 22.58 | $22.51 | 1600 |
| 2022-10-13 | 22.59 | $22.56 | 5300 |
| 2022-10-12 | 22.60 | $22.51 | 2000 |
| 2022-10-11 | 22.61 | $22.80 | 5 |
| 2022-10-10 | 22.61 | $22.51 | 100 |
| 2022-10-07 | 22.62 | $22.80 | 257 |
| 2022-10-06 | 22.62 | $22.80 | 3325 |
| 2022-10-05 | 22.63 | $22.85 | 3100 |
| 2022-10-04 | 22.63 | $22.82 | 5406 |
| 2022-10-03 | 22.62 | $22.53 | 300 |
| 2022-09-30 | 22.63 | $22.49 | 1500 |
| 2022-09-29 | 22.65 | $22.01 | 1800 |
| 2022-09-28 | 22.70 | $22.02 | 4470 |
| 2022-09-27 | 22.74 | $22.08 | 1350 |
| 2022-09-26 | 22.78 | $22.50 | 605 |
| 2022-09-23 | 22.80 | $22.60 | 24174 |
| 2022-09-22 | 22.80 | $22.76 | 3500 |
| 2022-09-21 | 22.79 | $22.75 | 2542 |
| 2022-09-20 | 22.79 | $22.85 | 5300 |
| 2022-09-19 | 22.79 | $22.75 | 1850 |
| 2022-09-16 | 22.81 | $22.75 | 520 |
| 2022-09-15 | 22.84 | $22.75 | 3150 |
| 2022-09-14 | 22.86 | $22.75 | 100 |
| 2022-09-13 | 22.89 | $22.81 | 1267 |
| 2022-09-12 | 22.93 | $22.77 | 3500 |
| 2022-09-09 | 22.95 | $22.77 | 1515 |
| 2022-09-08 | 23.00 | $23.00 | 2100 |
| 2022-09-07 | 23.03 | $22.76 | 9877 |
| 2022-09-06 | 23.08 | $22.76 | 300 |
| 2022-09-02 | 23.14 | $22.76 | 1124 |
| 2022-09-01 | 23.20 | $22.81 | 4589 |
| 2022-08-31 | 23.24 | $22.90 | 800 |
| 2022-08-30 | 23.23 | $22.83 | 500 |
| 2022-08-29 | 23.25 | $23.00 | 450 |
| 2022-08-26 | 23.25 | $22.96 | 300 |
| 2022-08-25 | 23.25 | $22.51 | 400 |
| 2022-08-24 | 23.27 | $22.51 | 2050 |
| 2022-08-23 | 23.30 | $22.76 | 38340 |
| 2022-08-22 | 23.30 | $22.95 | 2260 |
| 2022-08-19 | 23.30 | $23.15 | 2301 |
| 2022-08-18 | 23.29 | $23.25 | 1000 |
| 2022-08-17 | 23.29 | $23.25 | 1884 |
| 2022-08-16 | 23.30 | $23.30 | 4800 |
| 2022-08-15 | 23.28 | $23.55 | 2000 |
| 2022-08-12 | 23.27 | $23.30 | 500 |
| 2022-08-11 | 23.28 | $23.70 | 4250 |
| 2022-08-10 | 23.27 | $23.57 | 570 |
| 2022-08-09 | 23.27 | $23.87 | 3000 |
| 2022-08-08 | 23.25 | $23.95 | 1400 |
| 2022-08-05 | 23.23 | $23.79 | 5850 |
| 2022-08-04 | 23.22 | $23.60 | 1212 |
| 2022-08-03 | 23.23 | $22.79 | 1300 |
| 2022-08-02 | 23.27 | $23.25 | 5200 |
| 2022-08-01 | 23.29 | $22.91 | 3350 |
| 2022-07-29 | 23.34 | $23.08 | 1500 |
| 2022-07-28 | 23.38 | $22.91 | 1350 |
| 2022-07-27 | 23.42 | $22.99 | 2000 |
| 2022-07-26 | 23.46 | $22.77 | 350 |
| 2022-07-25 | 23.48 | $22.94 | 1901 |
| 2022-07-22 | 23.50 | $23.10 | 226 |
| 2022-07-21 | 23.50 | $23.26 | 3201 |
| 2022-07-20 | 23.48 | $23.30 | 12330 |
| 2022-07-19 | 23.48 | $23.04 | 2134 |
| 2022-07-18 | 23.50 | $23.35 | 275 |
| 2022-07-15 | 23.49 | $23.45 | 3235 |
| 2022-07-14 | 23.50 | $23.50 | 20827 |
| 2022-07-13 | 23.52 | $23.50 | 200 |
| 2022-07-12 | 23.54 | $23.50 | 500 |
| 2022-07-11 | 23.56 | $23.61 | 1100 |
| 2022-07-08 | 23.60 | $23.64 | 500 |
| 2022-07-07 | 23.63 | $23.62 | 400 |
| 2022-07-06 | 23.67 | $23.62 | 1300 |
| 2022-07-05 | 23.70 | $23.61 | 725 |
| 2022-07-01 | 23.72 | $23.94 | 6165 |
| 2022-06-30 | 23.71 | $23.94 | 700 |
| 2022-06-29 | 23.68 | $23.75 | 6100 |
| 2022-06-28 | 23.67 | $23.70 | 1200 |
| 2022-06-27 | 23.64 | $23.30 | 1900 |
| 2022-06-24 | 23.63 | $23.26 | 1742 |
| 2022-06-23 | 23.62 | $23.20 | 2442 |
| 2022-06-22 | 23.61 | $22.75 | 1100 |
| 2022-06-21 | 23.63 | $23.35 | 1 |
| 2022-06-17 | 23.62 | $23.45 | 400 |
| 2022-06-16 | 23.61 | $23.13 | 2000 |
| 2022-06-15 | 23.61 | $23.67 | 929 |
| 2022-06-14 | 23.58 | $23.80 | 359 |
| 2022-06-13 | 23.55 | $23.88 | 12308 |
| 2022-06-10 | 23.52 | $24.05 | 28000 |
| 2022-06-09 | 23.42 | $24.40 | 5600 |
| 2022-06-08 | 23.38 | $24.25 | 8445 |
| 2022-06-07 | 23.33 | $24.25 | 426 |
| 2022-06-06 | 23.31 | $24.34 | 5600 |
| 2022-06-03 | 23.30 | $24.00 | 2200 |
| 2022-06-02 | 23.31 | $23.65 | 55677 |
| 2022-06-01 | 23.34 | $23.45 | 5907 |
| 2022-05-31 | 23.28 | $23.55 | 35455 |
| 2022-05-27 | 23.22 | $22.99 | 1800 |
| 2022-05-26 | 23.18 | $23.19 | 2500 |
| 2022-05-25 | 23.14 | $23.09 | 1370 |
| 2022-05-24 | 23.10 | $23.04 | 5669 |
| 2022-05-23 | 23.07 | $23.04 | 7334 |
| 2022-05-20 | 23.06 | $23.19 | 9000 |
| 2022-05-19 | 23.06 | $23.20 | 7200 |
| 2022-05-18 | 23.06 | $23.20 | 56000 |
| 2022-05-17 | 23.06 | $23.04 | 150 |
| 2022-05-16 | 23.07 | $23.20 | 4900 |
| 2022-05-13 | 23.09 | $23.23 | 3543 |
| 2022-05-12 | 23.09 | $22.17 | 300 |
| 2022-05-11 | 23.15 | $23.52 | 1000 |
| 2022-05-10 | 23.14 | $23.35 | 2832 |
| 2022-05-09 | 23.14 | $23.79 | 500 |
| 2022-05-06 | 23.12 | $24.05 | 50 |
| 2022-05-05 | 22.95 | $24.35 | 200 |
| 2022-05-04 | 22.92 | $24.24 | 5500 |
| 2022-05-03 | 22.89 | $22.26 | 2122 |
| 2022-05-02 | 22.95 | $22.25 | 2500 |
| 2022-04-29 | 23.01 | $22.21 | 260 |
| 2022-04-28 | 23.08 | $22.39 | 61 |
| 2022-04-27 | 23.13 | $22.19 | 1950 |
| 2022-04-26 | 23.19 | $22.51 | 1500 |
| 2022-04-25 | 23.22 | $22.84 | 4700 |
| 2022-04-22 | 23.24 | $23.25 | 400 |
| 2022-04-21 | 23.23 | $23.19 | 12400 |
| 2022-04-20 | 23.22 | $23.25 | 2100 |
| 2022-04-19 | 23.19 | $23.25 | 500 |
| 2022-04-18 | 23.17 | $23.50 | 5000 |
| 2022-04-14 | 23.14 | $23.20 | 2100 |
| 2022-04-13 | 23.12 | $23.35 | 5720 |
| 2022-04-12 | 23.09 | $23.35 | 4878 |
| 2022-04-11 | 23.05 | $23.37 | 1700 |
| 2022-04-08 | 23.03 | $23.42 | 3800 |
| 2022-04-07 | 23.00 | $20.70 | 100 |
| 2022-04-06 | 23.11 | $23.62 | 205 |
| 2022-04-05 | 23.08 | $23.61 | 650 |
| 2022-04-04 | 23.04 | $23.55 | 200 |
| 2022-04-01 | 23.01 | $23.52 | 500 |
| 2022-03-31 | 22.98 | $23.49 | 1100 |
| 2022-03-30 | 22.96 | $23.40 | 470 |
| 2022-03-29 | 22.96 | $23.35 | 2065 |
| 2022-03-28 | 22.94 | $23.25 | 400 |
| 2022-03-25 | 22.92 | $23.15 | 8320 |
| 2022-03-24 | 22.92 | $23.00 | 1000 |
| 2022-03-23 | 22.92 | $22.97 | 2250 |
| 2022-03-22 | 22.92 | $22.81 | 15755 |
| 2022-03-21 | 22.93 | $22.86 | 140 |
| 2022-03-18 | 22.94 | $22.80 | 18700 |
| 2022-03-17 | 22.96 | $22.80 | 2265 |
| 2022-03-16 | 22.97 | $22.73 | 9400 |
| 2022-03-15 | 23.00 | $22.60 | 900 |
| 2022-03-14 | 23.05 | $22.95 | 1900 |
| 2022-03-11 | 23.09 | $22.82 | 4200 |
| 2022-03-10 | 23.14 | $22.91 | 300 |
| 2022-03-09 | 23.18 | $23.05 | 500 |
| 2022-03-08 | 23.22 | $22.80 | 3658 |
| 2022-03-07 | 23.27 | $22.85 | 6487 |
| 2022-03-04 | 23.31 | $23.08 | 100 |
| 2022-03-03 | 23.35 | $23.08 | 100 |
| 2022-03-02 | 23.39 | $23.30 | 821 |
| 2022-03-01 | 23.43 | $23.02 | 400 |
| 2022-02-28 | 23.47 | $22.88 | 500 |
| 2022-02-25 | 23.51 | $23.09 | 1500 |
| 2022-02-24 | 23.55 | $22.95 | 10860 |
| 2022-02-23 | 23.60 | $22.92 | 2000 |
| 2022-02-22 | 23.65 | $23.15 | 4200 |
| 2022-02-18 | 23.69 | $23.06 | 2000 |
| 2022-02-17 | 23.73 | $23.15 | 6112 |
| 2022-02-16 | 23.78 | $23.09 | 1500 |
| 2022-02-15 | 23.82 | $23.20 | 3071 |
| 2022-02-14 | 23.86 | $23.60 | 4747 |
| 2022-02-11 | 23.88 | $23.74 | 100 |
| 2022-02-10 | 23.89 | $23.80 | 7200 |
| 2022-02-09 | 23.90 | $23.85 | 600 |
| 2022-02-08 | 23.91 | $23.80 | 200 |
| 2022-02-07 | 23.91 | $23.76 | 1800 |
| 2022-02-04 | 23.92 | $23.74 | 2100 |
| 2022-02-03 | 23.93 | $23.85 | 3968 |
| 2022-02-02 | 23.93 | $23.85 | 63150 |
| 2022-02-01 | 23.90 | $24.00 | 525 |
| 2022-01-31 | 23.86 | $23.91 | 6200 |
| 2022-01-28 | 23.84 | $23.75 | 5495 |
| 2022-01-27 | 23.81 | $23.90 | 1700 |
| 2022-01-26 | 23.76 | $23.90 | 200 |
| 2022-01-25 | 23.72 | $23.90 | 200 |
| 2022-01-24 | 23.68 | $23.90 | 5000 |
| 2022-01-21 | 23.62 | $23.99 | 1900 |
| 2022-01-20 | 23.57 | $24.00 | 6350 |
| 2022-01-19 | 23.51 | $23.95 | 125 |
| 2022-01-18 | 23.45 | $24.00 | 2128 |
| 2022-01-14 | 23.41 | $24.00 | 305 |
| 2022-01-13 | 23.37 | $24.00 | 500 |
| 2022-01-12 | 23.33 | $24.00 | 6070 |
| 2022-01-11 | 23.29 | $23.94 | 2500 |
| 2022-01-10 | 23.24 | $23.94 | 1200 |
| 2022-01-07 | 23.20 | $23.94 | 4000 |
| 2022-01-06 | 23.15 | $23.84 | 29121 |
| 2022-01-05 | 23.11 | $23.84 | 35529 |
| 2022-01-04 | 23.07 | $23.20 | 5200 |
| 2022-01-03 | 23.07 | $23.23 | 4987 |
| 2021-12-31 | 23.08 | $23.50 | 4775 |
| 2021-12-30 | 23.07 | $23.23 | 3250 |
| 2021-12-29 | 23.10 | $22.85 | 1400 |
| 2021-12-28 | 23.14 | $23.10 | 1737 |
| 2021-12-27 | 23.18 | $23.10 | 1906 |
| 2021-12-23 | 23.22 | $22.80 | 2075 |
| 2021-12-22 | 23.27 | $22.90 | 1000 |
| 2021-12-21 | 23.33 | $22.85 | 2100 |
| 2021-12-20 | 23.38 | $22.80 | 25 |
| 2021-12-17 | 23.43 | $23.10 | 7700 |
| 2021-12-16 | 23.47 | $23.15 | 25 |
| 2021-12-15 | 23.50 | $23.21 | 600 |
| 2021-12-14 | 23.51 | $23.20 | 6720 |
| 2021-12-13 | 23.52 | $23.09 | 12600 |
| 2021-12-10 | 23.55 | $23.09 | 3200 |
| 2021-12-09 | 23.58 | $23.00 | 4220 |
| 2021-12-08 | 23.61 | $23.00 | 6300 |
| 2021-12-07 | 23.65 | $22.95 | 3405 |
| 2021-12-06 | 23.69 | $23.17 | 2000 |
| 2021-12-03 | 23.72 | $23.42 | 4200 |
| 2021-12-02 | 23.73 | $23.44 | 5907 |
| 2021-12-01 | 23.75 | $23.74 | 13800 |
| 2021-11-30 | 23.75 | $23.75 | 23900 |
| 2021-11-29 | 23.75 | $23.85 | 2610 |
| 2021-11-26 | 23.75 | $23.82 | 16600 |
| 2021-11-24 | 23.75 | $23.95 | 4200 |
| 2021-11-23 | 23.74 | $24.05 | 1000 |
| 2021-11-22 | 23.73 | $23.86 | 2400 |
| 2021-11-19 | 23.72 | $23.85 | 17650 |
| 2021-11-18 | 23.71 | $23.74 | 18301 |
| 2021-11-17 | 23.69 | $23.74 | 6649 |
| 2021-11-16 | 23.68 | $23.41 | 6305 |
| 2021-11-15 | 23.69 | $23.50 | 10700 |
| 2021-11-12 | 23.66 | $23.65 | 11200 |
| 2021-11-11 | 23.66 | $23.70 | 1100 |
| 2021-11-10 | 23.65 | $23.70 | 1250 |
| 2021-11-09 | 23.64 | $23.70 | 3100 |
| 2021-11-08 | 23.60 | $23.84 | 4567 |
| 2021-11-05 | 23.56 | $23.74 | 4615 |
| 2021-11-04 | 23.52 | $23.65 | 7265 |
| 2021-11-03 | 23.48 | $23.74 | 5800 |
| 2021-11-02 | 23.44 | $23.79 | 26900 |
| 2021-11-01 | 23.38 | $23.80 | 450 |
| 2021-10-29 | 23.33 | $23.69 | 2560 |
| 2021-10-28 | 23.28 | $23.80 | 5300 |
| 2021-10-27 | 23.22 | $23.90 | 8300 |
| 2021-10-26 | 23.15 | $23.79 | 3200 |
| 2021-10-25 | 23.09 | $23.75 | 5578 |
| 2021-10-22 | 23.02 | $23.52 | 14000 |
| 2021-10-21 | 22.96 | $23.44 | 1050 |
| 2021-10-20 | 22.90 | $23.55 | 19822 |
| 2021-10-19 | 22.73 | $23.53 | 27000 |
| 2021-10-18 | 22.66 | $23.00 | 18800 |
| 2021-10-15 | 22.62 | $23.59 | 100 |
| 2021-10-14 | 22.44 | $23.50 | 6860 |
| 2021-10-13 | 22.28 | $23.44 | 7550 |
| 2021-10-12 | 22.21 | $22.94 | 1200 |
| 2021-10-11 | 22.07 | $23.00 | 6525 |
| 2021-10-08 | 21.93 | $22.92 | 5500 |
| 2021-10-07 | 21.79 | $23.00 | 11222 |
| 2021-10-06 | 21.64 | $22.85 | 27700 |
| 2021-10-05 | 21.61 | $22.67 | 9600 |
| 2021-10-04 | 21.59 | $22.75 | 5535 |
| 2021-10-01 | 21.45 | $22.65 | 1200 |
| 2021-09-30 | 21.33 | $22.60 | 900 |
| 2021-09-29 | 21.20 | $22.60 | 2150 |
| 2021-09-28 | 21.07 | $22.40 | 700 |
| 2021-09-27 | 21.06 | $22.50 | 11212 |
| 2021-09-24 | 21.04 | $22.20 | 2930 |
| 2021-09-23 | 20.92 | $22.21 | 57900 |
| 2021-09-22 | 20.81 | $20.17 | — |
| 2021-09-21 | 20.80 | $22.20 | 225 |
| 2021-09-20 | 20.69 | $22.14 | 4800 |
| 2021-09-17 | 20.59 | $20.13 | — |
| 2021-09-16 | 20.58 | $20.13 | — |
| 2021-09-15 | 20.67 | $22.15 | 150 |
| 2021-09-14 | 20.57 | $20.13 | — |
| 2021-09-13 | 20.66 | $20.13 | 1 |
| 2021-09-10 | 20.75 | $20.13 | — |
| 2021-09-09 | 20.84 | $20.13 | — |
| 2021-09-08 | 20.96 | $22.15 | 2325 |
| 2021-09-07 | 20.86 | $22.26 | 615 |
| 2021-09-03 | 20.75 | $20.08 | — |
| 2021-09-02 | 20.87 | $20.08 | — |
| 2021-09-01 | 20.85 | $20.08 | — |
| 2021-08-31 | 20.84 | $20.08 | 75 |
| 2021-08-30 | 20.82 | $22.10 | 1400 |
| 2021-08-27 | 20.70 | $22.02 | 3000 |
| 2021-08-26 | 20.71 | $19.99 | — |
| 2021-08-25 | 20.70 | $19.99 | — |
| 2021-08-24 | 20.69 | $19.99 | — |
| 2021-08-23 | 20.67 | $19.99 | — |
| 2021-08-20 | 20.66 | $19.99 | — |
| 2021-08-19 | 20.77 | $19.99 | — |
| 2021-08-18 | 20.76 | $22.00 | 100 |
| 2021-08-17 | 20.76 | $19.98 | — |
| 2021-08-16 | 20.76 | $21.99 | 500 |
| 2021-08-13 | 20.66 | $21.95 | 500 |
| 2021-08-12 | 20.68 | $22.02 | 1000 |
| 2021-08-11 | 20.58 | $22.39 | 900 |
| 2021-08-10 | 20.46 | $20.11 | — |
| 2021-08-09 | 20.46 | $20.11 | — |
| 2021-08-06 | 20.57 | $22.50 | 500 |
| 2021-08-05 | 20.46 | $19.77 | — |
| 2021-08-04 | 20.48 | $19.77 | — |
| 2021-08-03 | 20.51 | $19.77 | — |
| 2021-08-02 | 20.53 | $19.77 | — |
| 2021-07-30 | 20.68 | $22.12 | 900 |
| 2021-07-29 | 20.57 | $19.76 | 75 |
| 2021-07-28 | 20.58 | $19.76 | — |
| 2021-07-27 | 20.60 | $19.76 | 75 |
| 2021-07-26 | 20.61 | $19.76 | — |
| 2021-07-23 | 20.62 | $22.11 | 800 |
| 2021-07-22 | 20.64 | $19.75 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
25.19
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.03
Average
22.86
Maximum
25.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.19 | $25.31 | 3250 |
| 2026-07-16 | 25.17 | $25.23 | 4750 |
| 2026-07-15 | 25.17 | $25.25 | 1255 |
| 2026-07-14 | 25.16 | $25.35 | 1010 |
| 2026-07-13 | 25.14 | $25.45 | 975 |
| 2026-07-10 | 25.10 | $25.25 | 1250 |
| 2026-07-09 | 25.09 | $25.05 | 640 |
| 2026-07-08 | 25.09 | $25.20 | 509 |
| 2026-07-07 | 25.08 | $25.20 | 1320 |
| 2026-07-06 | 25.07 | $25.25 | 1904 |
| 2026-07-02 | 25.05 | $25.17 | 3401 |
| 2026-07-01 | 25.04 | $25.17 | 13052 |
| 2026-06-30 | 25.02 | $24.94 | 332 |
| 2026-06-29 | 25.03 | $25.06 | 300 |
| 2026-06-26 | 25.03 | $25.01 | 1703 |
| 2026-06-25 | 25.03 | $25.02 | 3691 |
| 2026-06-24 | 25.03 | $25.19 | 300 |
| 2026-06-23 | 25.02 | $25.19 | 2353 |
| 2026-06-22 | 25.00 | $25.05 | 4334 |
| 2026-06-18 | 24.99 | $25.17 | 4800 |
| 2026-06-17 | 24.97 | $25.10 | 4715 |
| 2026-06-16 | 24.96 | $25.10 | 11500 |
| 2026-06-15 | 24.94 | $24.94 | 1300 |
| 2026-06-12 | 24.95 | $25.00 | 200 |
| 2026-06-11 | 24.94 | $25.00 | 2619 |
| 2026-06-10 | 24.93 | $24.96 | 750 |
| 2026-06-09 | 24.93 | $24.95 | 200 |
| 2026-06-08 | 24.93 | $24.95 | 4450 |
| 2026-06-05 | 24.93 | $24.95 | 3455 |
| 2026-06-04 | 24.92 | $24.88 | 820 |
| 2026-06-03 | 24.93 | $24.88 | 2820 |
| 2026-06-02 | 24.93 | $24.95 | 894 |
| 2026-06-01 | 24.93 | $25.05 | 3116 |
| 2026-05-29 | 24.92 | $24.88 | 703 |
| 2026-05-28 | 24.92 | $24.86 | 2256 |
| 2026-05-27 | 24.93 | $24.93 | 7375 |
| 2026-05-26 | 24.93 | $24.93 | 1542 |
| 2026-05-22 | 24.93 | $24.87 | 469 |
| 2026-05-21 | 24.93 | $24.71 | 2001 |
| 2026-05-20 | 24.96 | $24.90 | 3710 |
| 2026-05-19 | 24.96 | $24.87 | 3682 |
| 2026-05-18 | 24.97 | $24.77 | 2500 |
| 2026-05-15 | 25.00 | $24.70 | 9674 |
| 2026-05-14 | 25.03 | $25.17 | 5744 |
| 2026-05-13 | 25.01 | $25.17 | 5954 |
| 2026-05-12 | 25.00 | $25.16 | 2105 |
| 2026-05-11 | 24.98 | $25.05 | 15980 |
| 2026-05-08 | 24.97 | $24.99 | 1400 |
| 2026-05-07 | 24.97 | $25.15 | 900 |
| 2026-05-06 | 24.95 | $25.10 | 2821 |
| 2026-05-05 | 24.93 | $25.09 | 4400 |
| 2026-05-04 | 24.92 | $25.10 | 1855 |
| 2026-05-01 | 24.90 | $24.97 | — |
| 2026-04-30 | 24.89 | $24.97 | 850 |
| 2026-04-29 | 24.88 | $24.95 | 400 |
| 2026-04-28 | 24.88 | $24.88 | 11250 |
| 2026-04-27 | 24.88 | $25.00 | 14820 |
| 2026-04-24 | 24.86 | $24.96 | 1200 |
| 2026-04-23 | 24.85 | $25.00 | 11090 |
| 2026-04-22 | 24.84 | $25.00 | 8398 |
| 2026-04-20 | 24.82 | $25.00 | 7203 |
| 2026-04-17 | 24.80 | $25.03 | 10060 |
| 2026-04-15 | 24.78 | $24.95 | 585 |
| 2026-04-14 | 24.76 | $24.97 | 8552 |
| 2026-04-13 | 24.73 | $24.90 | 5434 |
| 2026-04-10 | 24.72 | $24.90 | 1483 |
| 2026-04-09 | 24.70 | $24.90 | 3489 |
| 2026-04-08 | 24.68 | $24.80 | 6227 |
| 2026-04-07 | 24.66 | $24.64 | 4000 |
| 2026-04-06 | 24.67 | $24.79 | 3520 |
| 2026-04-02 | 24.65 | $24.65 | 4609 |
| 2026-04-01 | 24.65 | $24.67 | 4900 |
| 2026-03-31 | 24.65 | $24.60 | 3930 |
| 2026-03-30 | 24.66 | $24.70 | 2870 |
| 2026-03-25 | 24.65 | $24.62 | 600 |
| 2026-03-24 | 24.66 | $24.45 | 301 |
| 2026-03-23 | 24.68 | $24.66 | 2567 |
| 2026-03-20 | 24.68 | $24.66 | 2617 |
| 2026-03-19 | 24.68 | $24.70 | 2700 |
| 2026-03-18 | 24.68 | $24.70 | 1810 |
| 2026-03-17 | 24.68 | $24.65 | 2000 |
| 2026-03-16 | 24.68 | $24.65 | 3319 |
| 2026-03-13 | 24.69 | $24.60 | 9352 |
| 2026-03-12 | 24.69 | $24.54 | 11123 |
| 2026-03-11 | 24.71 | $24.54 | 1420 |
| 2026-03-10 | 24.73 | $24.65 | 1998 |
| 2026-03-09 | 24.74 | $24.76 | 3984 |
| 2026-03-06 | 24.73 | $24.85 | 4649 |
| 2026-03-05 | 24.72 | $24.78 | 3100 |
| 2026-03-04 | 24.72 | $24.86 | 7887 |
| 2026-03-03 | 24.70 | $24.70 | 3640 |
| 2026-03-02 | 24.70 | $24.74 | 3508 |
| 2026-02-27 | 24.70 | $24.79 | 1726 |
| 2026-02-26 | 24.69 | $24.75 | 6263 |
| 2026-02-25 | 24.68 | $24.70 | 5377 |
| 2026-02-24 | 24.68 | $24.70 | 960 |
| 2026-02-23 | 24.68 | $24.75 | 1420 |
| 2026-02-19 | 24.67 | $24.73 | 2025 |
| 2026-02-18 | 24.66 | $24.82 | 8241 |
| 2026-02-17 | 24.65 | $24.59 | 10841 |
| 2026-02-13 | 24.65 | $24.85 | 2825 |
| 2026-02-12 | 24.63 | $24.89 | 1242 |
| 2026-02-11 | 24.60 | $24.77 | 741 |
| 2026-02-10 | 24.59 | $24.83 | 4157 |
| 2026-02-09 | 24.56 | $24.76 | 22553 |
| 2026-02-06 | 24.54 | $24.59 | 421 |
| 2026-02-05 | 24.53 | $24.58 | 8818 |
| 2026-02-04 | 24.53 | $24.54 | 3042 |
| 2026-02-03 | 24.53 | $24.59 | 3042 |
| 2026-02-02 | 24.52 | $24.49 | 3493 |
| 2026-01-30 | 24.52 | $24.50 | 1068 |
| 2026-01-29 | 24.53 | $24.51 | 7500 |
| 2026-01-28 | 24.53 | $24.55 | 176 |
| 2026-01-27 | 24.53 | $24.55 | 4000 |
| 2026-01-26 | 24.52 | $24.53 | 2712 |
| 2026-01-23 | 24.52 | $24.71 | 5338 |
| 2026-01-22 | 24.50 | $24.70 | 630 |
| 2026-01-21 | 24.48 | $24.50 | 210 |
| 2026-01-20 | 24.48 | $24.50 | 5639 |
| 2026-01-16 | 24.48 | $24.74 | 1700 |
| 2026-01-15 | 24.45 | $24.64 | 2700 |
| 2026-01-13 | 24.43 | $24.54 | 3302 |
| 2026-01-12 | 24.42 | $24.65 | 2625 |
| 2026-01-09 | 24.40 | $24.58 | 1777 |
| 2026-01-07 | 24.38 | $24.37 | 3000 |
| 2026-01-06 | 24.38 | $24.65 | 7503 |
| 2026-01-02 | 24.35 | $24.55 | 3000 |
| 2025-12-31 | 24.33 | $24.39 | 3000 |
| 2025-12-30 | 24.32 | $24.48 | 3530 |
| 2025-12-29 | 24.31 | $24.50 | 3000 |
| 2025-12-26 | 24.29 | $24.32 | 6487 |
| 2025-12-23 | 24.28 | $24.05 | 1768 |
| 2025-12-22 | 24.31 | $24.41 | 1540 |
| 2025-12-19 | 24.30 | $24.30 | 4115 |
| 2025-12-18 | 24.30 | $24.36 | 4233 |
| 2025-12-17 | 24.29 | $24.40 | 1759 |
| 2025-12-16 | 24.28 | $24.49 | 1787 |
| 2025-12-15 | 24.26 | $24.31 | 4385 |
| 2025-12-12 | 24.25 | $24.16 | 7764 |
| 2025-12-11 | 24.26 | $24.21 | 1276 |
| 2025-12-10 | 24.27 | $24.26 | 1308 |
| 2025-12-09 | 24.27 | $24.28 | 1930 |
| 2025-12-08 | 24.26 | $24.34 | 3305 |
| 2025-12-05 | 24.26 | $24.25 | 3782 |
| 2025-12-04 | 24.26 | $24.34 | 2367 |
| 2025-12-03 | 24.25 | $24.27 | 1929 |
| 2025-12-02 | 24.25 | $24.23 | 4806 |
| 2025-12-01 | 24.25 | $24.06 | 12153 |
| 2025-11-28 | 24.27 | $24.10 | 3450 |
| 2025-11-26 | 24.29 | $24.25 | 4813 |
| 2025-11-25 | 24.29 | $24.00 | 3110 |
| 2025-11-24 | 24.32 | $24.11 | 3285 |
| 2025-11-21 | 24.34 | $24.12 | 4250 |
| 2025-11-20 | 24.36 | $24.10 | 14805 |
| 2025-11-19 | 24.39 | $24.30 | 2772 |
| 2025-11-18 | 24.40 | $24.28 | 6901 |
| 2025-11-17 | 24.41 | $24.20 | 30066 |
| 2025-11-14 | 24.44 | $24.09 | 8138 |
| 2025-11-12 | 24.47 | $24.46 | 3552 |
| 2025-11-11 | 24.48 | $24.47 | 200 |
| 2025-11-10 | 24.48 | $24.47 | 5300 |
| 2025-11-07 | 24.48 | $24.38 | 100 |
| 2025-11-06 | 24.49 | $24.45 | 1830 |
| 2025-11-05 | 24.49 | $24.50 | 1870 |
| 2025-11-04 | 24.49 | $24.47 | 3015 |
| 2025-11-03 | 24.49 | $24.33 | 2400 |
| 2025-10-31 | 24.51 | $24.41 | 785 |
| 2025-10-30 | 24.52 | $24.65 | 1356 |
| 2025-10-29 | 24.51 | $24.46 | 2900 |
| 2025-10-28 | 24.51 | $24.48 | 1200 |
| 2025-10-27 | 24.51 | $24.50 | 12441 |
| 2025-10-24 | 24.51 | $24.39 | 3665 |
| 2025-10-23 | 24.53 | $24.40 | 150 |
| 2025-10-22 | 24.54 | $24.45 | 6401 |
| 2025-10-21 | 24.55 | $24.33 | 2113 |
| 2025-10-20 | 24.57 | $24.50 | 1221 |
| 2025-10-17 | 24.58 | $24.50 | 1390 |
| 2025-10-16 | 24.59 | $24.51 | 2363 |
| 2025-10-15 | 24.60 | $24.65 | 2226 |
| 2025-10-13 | 24.59 | $24.39 | 3389 |
| 2025-10-10 | 24.61 | $24.20 | 250 |
| 2025-10-09 | 24.66 | $24.50 | 520 |
| 2025-10-08 | 24.68 | $24.50 | 1094 |
| 2025-10-07 | 24.69 | $24.59 | 5405 |
| 2025-10-06 | 24.70 | $24.70 | 8340 |
| 2025-10-03 | 24.71 | $24.76 | 598 |
| 2025-10-02 | 24.70 | $24.80 | 1402 |
| 2025-09-30 | 24.69 | $24.89 | 400 |
| 2025-09-29 | 24.67 | $24.70 | 2985 |
| 2025-09-26 | 24.66 | $24.65 | 364 |
| 2025-09-24 | 24.67 | $24.66 | 1191 |
| 2025-09-23 | 24.67 | $24.66 | 1045 |
| 2025-09-22 | 24.67 | $25.00 | 200 |
| 2025-09-19 | 24.63 | $25.00 | 11500 |
| 2025-09-17 | 24.59 | $24.82 | 2637 |
| 2025-09-15 | 24.57 | $24.75 | 1782 |
| 2025-09-12 | 24.55 | $24.80 | 1376 |
| 2025-09-11 | 24.52 | $24.88 | 1626 |
| 2025-09-10 | 24.49 | $24.75 | 5684 |
| 2025-09-09 | 24.46 | $24.75 | 11487 |
| 2025-09-08 | 24.43 | $24.82 | 160 |
| 2025-09-05 | 24.39 | $24.89 | 11643 |
| 2025-09-04 | 24.33 | $24.45 | 5323 |
| 2025-09-03 | 24.32 | $24.51 | 2082 |
| 2025-09-02 | 24.30 | $24.42 | 5121 |
| 2025-08-29 | 24.29 | $24.50 | 530 |
| 2025-08-28 | 24.27 | $24.60 | 1770 |
| 2025-08-26 | 24.23 | $24.25 | 3100 |
| 2025-08-25 | 24.23 | $24.15 | 2430 |
| 2025-08-22 | 24.24 | $24.37 | 2820 |
| 2025-08-21 | 24.23 | $24.20 | 345 |
| 2025-08-20 | 24.23 | $24.08 | 3225 |
| 2025-08-19 | 24.24 | $23.96 | 1300 |
| 2025-08-18 | 24.27 | $24.32 | 5080 |
| 2025-08-15 | 24.27 | $24.10 | 5601 |
| 2025-08-14 | 24.29 | $24.48 | 375 |
| 2025-08-13 | 24.27 | $24.35 | 14980 |
| 2025-08-12 | 24.26 | $24.48 | 1135 |
| 2025-08-11 | 24.23 | $24.60 | 5036 |
| 2025-08-08 | 24.19 | $24.45 | 200 |
| 2025-08-07 | 24.17 | $24.50 | 5283 |
| 2025-08-06 | 24.13 | $24.44 | 2608 |
| 2025-08-05 | 24.10 | $24.34 | 1624 |
| 2025-08-04 | 24.07 | $24.33 | 355 |
| 2025-08-01 | 24.05 | $24.21 | 3818 |
| 2025-07-30 | 24.03 | $24.23 | 1941 |
| 2025-07-29 | 24.01 | $24.18 | 355 |
| 2025-07-28 | 23.99 | $24.16 | 1059 |
| 2025-07-25 | 23.97 | $24.10 | 2771 |
| 2025-07-24 | 23.96 | $24.20 | 569 |
| 2025-07-23 | 23.94 | $24.04 | 4364 |
| 2025-07-22 | 23.93 | $24.13 | 1513 |
| 2025-07-21 | 23.90 | $24.20 | 7225 |
| 2025-07-18 | 23.87 | $24.01 | 1018 |
| 2025-07-17 | 23.86 | $24.18 | 9396 |
| 2025-07-16 | 23.82 | $24.20 | 1510 |
| 2025-07-15 | 23.78 | $24.09 | 3850 |
| 2025-07-14 | 23.75 | $23.93 | 735 |
| 2025-07-11 | 23.73 | $23.96 | 3100 |
| 2025-07-10 | 23.71 | $23.79 | 1997 |
| 2025-07-09 | 23.70 | $23.72 | 99663 |
| 2025-07-08 | 23.70 | $23.74 | 1650 |
| 2025-07-07 | 23.69 | $23.75 | 3310 |
| 2025-07-03 | 23.69 | $23.95 | 400 |
| 2025-07-02 | 23.66 | $23.90 | 39685 |
| 2025-07-01 | 23.64 | $23.70 | 3169 |
| 2025-06-30 | 23.63 | $23.50 | 2687 |
| 2025-06-27 | 23.64 | $23.70 | 2203 |
| 2025-06-26 | 23.64 | $23.75 | 7485 |
| 2025-06-25 | 23.63 | $23.92 | 4083 |
| 2025-06-24 | 23.59 | $23.92 | 5783 |
| 2025-06-23 | 23.56 | $23.65 | 442 |
| 2025-06-20 | 23.55 | $23.75 | 2243 |
| 2025-06-18 | 23.53 | $23.75 | 252 |
| 2025-06-17 | 23.51 | $23.70 | 800 |
| 2025-06-16 | 23.49 | $23.61 | 771 |
| 2025-06-13 | 23.47 | $23.55 | 695 |
| 2025-06-12 | 23.46 | $23.70 | 2205 |
| 2025-06-11 | 23.44 | $23.56 | 3575 |
| 2025-06-10 | 23.43 | $23.59 | 2932 |
| 2025-06-09 | 23.41 | $23.62 | 930 |
| 2025-06-06 | 23.39 | $23.68 | 2693 |
| 2025-06-05 | 23.36 | $23.50 | 4000 |
| 2025-06-04 | 23.34 | $23.55 | 4753 |
| 2025-06-02 | 23.32 | $23.54 | 6024 |
| 2025-05-30 | 23.30 | $23.45 | 1012 |
| 2025-05-29 | 23.28 | $23.45 | 3709 |
| 2025-05-27 | 23.26 | $23.32 | 14032 |
| 2025-05-23 | 23.26 | $23.43 | 1212 |
| 2025-05-22 | 23.24 | $23.35 | 3295 |
| 2025-05-21 | 23.23 | $23.33 | 2410 |
| 2025-05-19 | 23.22 | $23.48 | 1320 |
| 2025-05-16 | 23.19 | $23.25 | 3600 |
| 2025-05-15 | 23.18 | $23.29 | 9007 |
| 2025-05-14 | 23.17 | $23.75 | 2425 |
| 2025-05-13 | 23.11 | $23.69 | 11586 |
| 2025-05-12 | 23.05 | $23.45 | 10464 |
| 2025-05-08 | 23.01 | $23.50 | 4394 |
| 2025-05-07 | 22.95 | $23.48 | 7421 |
| 2025-05-06 | 22.90 | $23.26 | 2412 |
| 2025-05-05 | 22.86 | $23.30 | 8176 |
| 2025-05-02 | 22.82 | $23.16 | 4484 |
| 2025-05-01 | 22.78 | $23.06 | 11446 |
| 2025-04-30 | 22.75 | $22.91 | 2363 |
| 2025-04-29 | 22.73 | $22.88 | 3734 |
| 2025-04-28 | 22.72 | $22.82 | 50292 |
| 2025-04-25 | 22.71 | $22.50 | 2580 |
| 2025-04-24 | 22.73 | $22.46 | 1355 |
| 2025-04-23 | 22.76 | $22.48 | 8462 |
| 2025-04-22 | 22.79 | $22.33 | 3000 |
| 2025-04-21 | 22.83 | $22.34 | 6255 |
| 2025-04-17 | 22.89 | $22.50 | 3527 |
| 2025-04-16 | 22.93 | $22.35 | 7075 |
| 2025-04-15 | 22.99 | $22.45 | 3480 |
| 2025-04-14 | 23.04 | $22.30 | 6900 |
| 2025-04-11 | 23.12 | $22.30 | 4541 |
| 2025-04-10 | 23.21 | $22.49 | 3335 |
| 2025-04-09 | 23.28 | $22.58 | 2878 |
| 2025-04-08 | 23.36 | $22.70 | 3285 |
| 2025-04-07 | 23.43 | $22.40 | 3286 |
| 2025-04-04 | 23.53 | $22.90 | 18539 |
| 2025-04-03 | 23.60 | $23.30 | 16610 |
| 2025-04-02 | 23.63 | $23.62 | 4199 |
| 2025-04-01 | 23.63 | $23.55 | 611 |
| 2025-03-31 | 23.64 | $23.45 | 1656 |
| 2025-03-28 | 23.66 | $23.60 | 814 |
| 2025-03-27 | 23.67 | $23.61 | 813 |
| 2025-03-26 | 23.68 | $23.61 | 4482 |
| 2025-03-25 | 23.68 | $23.62 | 6755 |
| 2025-03-24 | 23.69 | $23.63 | 1132 |
| 2025-03-21 | 23.70 | $23.79 | 3747 |
| 2025-03-20 | 23.69 | $23.71 | 2000 |
| 2025-03-19 | 23.69 | $23.75 | 600 |
| 2025-03-18 | 23.68 | $23.75 | 200 |
| 2025-03-17 | 23.67 | $23.70 | 1175 |
| 2025-03-14 | 23.67 | $23.60 | 5300 |
| 2025-03-12 | 23.68 | $23.60 | 1976 |
| 2025-03-11 | 23.68 | $23.60 | 1310 |
| 2025-03-10 | 23.69 | $23.60 | 3100 |
| 2025-03-07 | 23.70 | $23.84 | 5115 |
| 2025-03-06 | 23.69 | $23.81 | 2162 |
| 2025-03-05 | 23.67 | $23.64 | 7076 |
| 2025-03-04 | 23.68 | $23.64 | 2512 |
| 2025-03-03 | 23.68 | $23.70 | 5775 |
| 2025-02-28 | 23.68 | $23.83 | 4155 |
| 2025-02-27 | 23.66 | $23.50 | 2717 |
| 2025-02-26 | 23.68 | $23.50 | 4329 |
| 2025-02-25 | 23.70 | $23.75 | 1645 |
| 2025-02-24 | 23.69 | $23.47 | 3900 |
| 2025-02-21 | 23.72 | $23.60 | 4102 |
| 2025-02-20 | 23.73 | $23.41 | 1271 |
| 2025-02-19 | 23.76 | $23.45 | 3334 |
| 2025-02-18 | 23.80 | $23.60 | 2975 |
| 2025-02-14 | 23.82 | $23.50 | 1000 |
| 2025-02-13 | 23.85 | $23.88 | 905 |
| 2025-02-12 | 23.85 | $23.85 | 6050 |
| 2025-02-11 | 23.85 | $23.88 | 501 |
| 2025-02-10 | 23.85 | $23.84 | 6000 |
| 2025-02-07 | 23.85 | $23.85 | 1745 |
| 2025-02-05 | 23.85 | $23.88 | 3185 |
| 2025-02-03 | 23.84 | $23.73 | 4496 |
| 2025-01-31 | 23.85 | $24.00 | 4936 |
| 2025-01-30 | 23.84 | $23.94 | 610 |
| 2025-01-29 | 23.83 | $23.82 | 200 |
| 2025-01-28 | 23.83 | $23.90 | 2079 |
| 2025-01-27 | 23.82 | $23.95 | 150 |
| 2025-01-24 | 23.81 | $23.91 | 2985 |
| 2025-01-23 | 23.80 | $23.91 | 104 |
| 2025-01-21 | 23.79 | $24.10 | 7405 |
| 2025-01-17 | 23.75 | $23.90 | 2700 |
| 2025-01-16 | 23.74 | $23.90 | 2655 |
| 2025-01-15 | 23.72 | $23.85 | 170 |
| 2025-01-14 | 23.71 | $23.70 | 3000 |
| 2025-01-13 | 23.71 | $23.65 | 5604 |
| 2025-01-10 | 23.71 | $23.75 | 4375 |
| 2025-01-08 | 23.71 | $23.58 | 2311 |
| 2025-01-07 | 23.72 | $23.75 | 2687 |
| 2025-01-06 | 23.72 | $23.70 | 3916 |
| 2025-01-03 | 23.72 | $23.70 | 850 |
| 2025-01-02 | 23.72 | $23.60 | 425 |
| 2024-12-30 | 23.74 | $23.60 | 750 |
| 2024-12-27 | 23.75 | $23.44 | 750 |
| 2024-12-24 | 23.78 | $23.75 | 142 |
| 2024-12-20 | 23.79 | $23.76 | 1395 |
| 2024-12-19 | 23.79 | $23.63 | 1730 |
| 2024-12-18 | 23.80 | $23.74 | 1000 |
| 2024-12-17 | 23.81 | $23.76 | 1191 |
| 2024-12-16 | 23.82 | $23.75 | 610 |
| 2024-12-13 | 23.82 | $23.76 | 315 |
| 2024-12-12 | 23.83 | $23.73 | 100 |
| 2024-12-11 | 23.84 | $23.75 | 2261 |
| 2024-12-10 | 23.85 | $23.81 | 405 |
| 2024-12-09 | 23.86 | $23.80 | 804 |
| 2024-12-06 | 23.86 | $23.80 | 1550 |
| 2024-12-05 | 23.87 | $23.75 | 700 |
| 2024-12-04 | 23.88 | $23.76 | 2950 |
| 2024-12-03 | 23.89 | $23.99 | 2100 |
| 2024-12-02 | 23.88 | $23.70 | 2751 |
| 2024-11-29 | 23.90 | $23.90 | 200 |
| 2024-11-27 | 23.90 | $23.73 | 2013 |
| 2024-11-26 | 23.92 | $23.83 | 1499 |
| 2024-11-25 | 23.93 | $23.83 | 1861 |
| 2024-11-22 | 23.94 | $23.95 | 1756 |
| 2024-11-21 | 23.94 | $23.91 | 300 |
| 2024-11-20 | 23.94 | $23.90 | 4834 |
| 2024-11-19 | 23.95 | $23.90 | 4200 |
| 2024-11-18 | 23.95 | $23.90 | 9387 |
| 2024-11-15 | 23.96 | $23.90 | 6174 |
| 2024-11-14 | 23.96 | $23.95 | 2220 |
| 2024-11-13 | 23.96 | $24.15 | 1281 |
| 2024-11-12 | 23.94 | $24.05 | 1730 |
| 2024-11-11 | 23.93 | $24.15 | 351 |
| 2024-11-08 | 23.91 | $24.05 | 4260 |
| 2024-11-07 | 23.89 | $24.15 | 1136 |
| 2024-11-06 | 23.87 | $24.02 | 3025 |
| 2024-11-05 | 23.85 | $24.00 | 3250 |
| 2024-11-04 | 23.84 | $24.02 | 3997 |
| 2024-11-01 | 23.82 | $24.11 | 22056 |
| 2024-10-31 | 23.79 | $24.05 | 356 |
| 2024-10-30 | 23.76 | $24.00 | 2200 |
| 2024-10-29 | 23.73 | $23.81 | 4683 |
| 2024-10-28 | 23.72 | $24.00 | 1133 |
| 2024-10-25 | 23.69 | $23.90 | 2793 |
| 2024-10-24 | 23.67 | $23.05 | 6285 |
| 2024-10-23 | 23.74 | $23.92 | 2631 |
| 2024-10-22 | 23.72 | $24.05 | 1270 |
| 2024-10-21 | 23.69 | $24.00 | 2446 |
| 2024-10-17 | 23.65 | $24.00 | 9605 |
| 2024-10-16 | 23.62 | $23.80 | 11085 |
| 2024-10-15 | 23.60 | $23.89 | 4193 |
| 2024-10-14 | 23.56 | $23.95 | 2585 |
| 2024-10-11 | 23.52 | $23.85 | 1500 |
| 2024-10-10 | 23.49 | $23.75 | 2877 |
| 2024-10-09 | 23.46 | $23.99 | 3645 |
| 2024-10-08 | 23.41 | $23.70 | 200 |
| 2024-10-07 | 23.38 | $23.50 | 4442 |
| 2024-10-04 | 23.36 | $23.67 | 6115 |
| 2024-10-03 | 23.33 | $23.70 | 5300 |
| 2024-10-02 | 23.29 | $23.70 | 1879 |
| 2024-10-01 | 23.25 | $23.49 | 15903 |
| 2024-09-30 | 23.22 | $23.45 | 10867 |
| 2024-09-27 | 23.20 | $23.43 | 6477 |
| 2024-09-26 | 23.18 | $23.60 | 3640 |
| 2024-09-25 | 23.13 | $23.49 | 6612 |
| 2024-09-24 | 23.09 | $23.49 | 5600 |
| 2024-09-23 | 23.05 | $23.45 | 7431 |
| 2024-09-20 | 23.01 | $23.49 | 28040 |
| 2024-09-19 | 22.96 | $23.30 | 4061 |
| 2024-09-18 | 22.92 | $23.25 | 1340 |
| 2024-09-17 | 22.89 | $23.23 | 3178 |
| 2024-09-16 | 22.85 | $23.00 | 1031 |
| 2024-09-13 | 22.84 | $23.43 | 101 |
| 2024-09-12 | 22.78 | $23.24 | 650 |
| 2024-09-11 | 22.73 | $23.10 | 500 |
| 2024-09-10 | 22.69 | $23.15 | 784 |
| 2024-09-09 | 22.64 | $23.10 | 600 |
| 2024-09-06 | 22.59 | $23.05 | 605 |
| 2024-09-05 | 22.54 | $23.05 | 5870 |
| 2024-09-04 | 22.49 | $22.90 | 1667 |
| 2024-09-03 | 22.44 | $22.85 | 1639 |
| 2024-08-30 | 22.40 | $22.74 | 249 |
| 2024-08-29 | 22.37 | $23.10 | 1799 |
| 2024-08-28 | 22.29 | $22.40 | 1704 |
| 2024-08-27 | 22.28 | $22.75 | 1297 |
| 2024-08-26 | 22.23 | $22.50 | 9358 |
| 2024-08-23 | 22.20 | $22.23 | 24300 |
| 2024-08-22 | 22.19 | $22.45 | 6827 |
| 2024-08-21 | 22.17 | $22.45 | 831 |
| 2024-08-20 | 22.14 | $22.10 | 10637 |
| 2024-08-19 | 22.14 | $22.41 | 1000 |
| 2024-08-16 | 22.11 | $22.35 | 4800 |
| 2024-08-15 | 22.09 | $22.30 | 6964 |
| 2024-08-14 | 22.07 | $22.24 | 2172 |
| 2024-08-13 | 22.05 | $22.16 | 1614 |
| 2024-08-12 | 22.04 | $22.05 | 5379 |
| 2024-08-09 | 22.03 | $22.10 | 1349 |
| 2024-08-08 | 22.03 | $22.18 | 1805 |
| 2024-08-07 | 22.01 | $22.28 | 1100 |
| 2024-08-06 | 21.98 | $22.20 | 5725 |
| 2024-08-05 | 21.96 | $22.27 | 3534 |
| 2024-08-02 | 21.93 | $22.28 | 4627 |
| 2024-08-01 | 21.89 | $22.20 | 2825 |
| 2024-07-31 | 21.86 | $22.01 | 2700 |
| 2024-07-30 | 21.84 | $21.91 | 3100 |
| 2024-07-29 | 21.83 | $22.04 | 802 |
| 2024-07-26 | 21.81 | $22.12 | 850 |
| 2024-07-24 | 21.78 | $22.00 | 6309 |
| 2024-07-23 | 21.76 | $21.98 | 1125 |
| 2024-07-22 | 21.73 | $21.98 | 1500 |
| 2024-07-18 | 21.71 | $21.95 | 1750 |
| 2024-07-17 | 21.68 | $21.95 | 249 |
| 2024-07-16 | 21.65 | $21.90 | 2150 |
| 2024-07-15 | 21.63 | $21.83 | 8419 |
| 2024-07-12 | 21.60 | $21.90 | 2775 |
| 2024-07-11 | 21.57 | $21.83 | 1526 |
| 2024-07-10 | 21.55 | $21.21 | 5990 |
| 2024-07-09 | 21.58 | $21.74 | 300 |
| 2024-07-08 | 21.56 | $21.76 | 2333 |
| 2024-07-05 | 21.54 | $21.71 | 4346 |
| 2024-07-03 | 21.53 | $21.51 | 1622 |
| 2024-07-02 | 21.53 | $21.51 | 3400 |
| 2024-07-01 | 21.53 | $21.13 | 2328 |
| 2024-06-28 | 21.57 | $21.20 | 438 |
| 2024-06-27 | 21.61 | $21.26 | 5146 |
| 2024-06-26 | 21.65 | $21.55 | 10733 |
| 2024-06-24 | 21.66 | $21.22 | 247 |
| 2024-06-21 | 21.70 | $21.20 | 8939 |
| 2024-06-20 | 21.76 | $21.30 | 4255 |
| 2024-06-18 | 21.80 | $21.36 | 3022 |
| 2024-06-17 | 21.85 | $21.36 | 2885 |
| 2024-06-14 | 21.90 | $21.84 | 656 |
| 2024-06-13 | 21.91 | $21.92 | 300 |
| 2024-06-12 | 21.91 | $21.90 | 2600 |
| 2024-06-11 | 21.91 | $21.67 | 7272 |
| 2024-06-10 | 21.93 | $21.88 | 13256 |
| 2024-06-06 | 21.94 | $21.90 | 5650 |
| 2024-06-05 | 21.94 | $21.85 | 2000 |
| 2024-06-04 | 21.95 | $21.85 | 610 |
| 2024-06-03 | 21.97 | $21.95 | 1335 |
| 2024-05-30 | 21.97 | $21.95 | 350 |
| 2024-05-29 | 21.97 | $22.03 | 500 |
| 2024-05-28 | 21.96 | $22.03 | 2057 |
| 2024-05-24 | 21.96 | $22.17 | 1160 |
| 2024-05-22 | 21.93 | $22.04 | 307 |
| 2024-05-21 | 21.92 | $21.95 | 14385 |
| 2024-05-17 | 21.92 | $21.90 | 1261 |
| 2024-05-16 | 21.92 | $22.01 | 5500 |
| 2024-05-14 | 21.91 | $21.98 | 3805 |
| 2024-05-13 | 21.90 | $22.21 | 1570 |
| 2024-05-10 | 21.87 | $22.21 | 620 |
| 2024-05-09 | 21.84 | $22.10 | 380 |
| 2024-05-07 | 21.81 | $22.06 | 2033 |
| 2024-05-06 | 21.78 | $22.21 | 850 |
| 2024-05-03 | 21.74 | $22.05 | 310 |
| 2024-05-02 | 21.70 | $21.85 | 900 |
| 2024-05-01 | 21.69 | $21.70 | 1140 |
| 2024-04-30 | 21.69 | $21.65 | 5200 |
| 2024-04-29 | 21.69 | $21.70 | 967 |
| 2024-04-26 | 21.69 | $21.52 | 655 |
| 2024-04-25 | 21.71 | $21.60 | 550 |
| 2024-04-24 | 21.72 | $21.56 | 2950 |
| 2024-04-23 | 21.73 | $21.68 | 5920 |
| 2024-04-22 | 21.74 | $21.70 | 2775 |
| 2024-04-19 | 21.74 | $21.60 | 1445 |
| 2024-04-18 | 21.76 | $21.56 | 1347 |
| 2024-04-17 | 21.78 | $21.56 | 4318 |
| 2024-04-16 | 21.80 | $21.38 | 2896 |
| 2024-04-15 | 21.85 | $21.58 | 5635 |
| 2024-04-12 | 21.87 | $21.76 | 5619 |
| 2024-04-11 | 21.89 | $22.12 | 1201 |
| 2024-04-10 | 21.86 | $22.30 | 321 |
| 2024-04-09 | 21.81 | $22.30 | 3145 |
| 2024-04-08 | 21.76 | $22.08 | 11294 |
| 2024-04-05 | 21.73 | $22.00 | 24082 |
| 2024-04-04 | 21.70 | $21.69 | 16850 |
| 2024-04-03 | 21.70 | $21.66 | 5850 |
| 2024-04-02 | 21.71 | $21.80 | 1222 |
| 2024-04-01 | 21.70 | $21.67 | 2965 |
| 2024-03-28 | 21.70 | $21.69 | 5250 |
| 2024-03-27 | 21.70 | $21.62 | 650 |
| 2024-03-25 | 21.71 | $21.65 | 1000 |
| 2024-03-22 | 21.72 | $21.60 | 5165 |
| 2024-03-19 | 21.73 | $21.56 | 2771 |
| 2024-03-18 | 21.75 | $21.75 | 3275 |
| 2024-03-15 | 21.75 | $21.85 | 1215 |
| 2024-03-14 | 21.73 | $21.92 | 2600 |
| 2024-03-13 | 21.72 | $21.89 | 4880 |
| 2024-03-12 | 21.70 | $21.84 | 1400 |
| 2024-03-11 | 21.68 | $21.70 | 600 |
| 2024-03-08 | 21.68 | $21.70 | 5277 |
| 2024-03-07 | 21.68 | $21.75 | 2292 |
| 2024-03-06 | 21.67 | $21.85 | 1369 |
| 2024-03-05 | 21.65 | $21.51 | 4050 |
| 2024-03-04 | 21.67 | $21.60 | 4658 |
| 2024-03-01 | 21.67 | $21.68 | 4310 |
| 2024-02-29 | 21.67 | $21.70 | 1014 |
| 2024-02-28 | 21.67 | $21.69 | 1915 |
| 2024-02-27 | 21.67 | $21.70 | 4306 |
| 2024-02-26 | 21.66 | $21.70 | 460 |
| 2024-02-23 | 21.66 | $21.71 | 1060 |
| 2024-02-22 | 21.65 | $21.73 | 100 |
| 2024-02-21 | 21.65 | $21.60 | 300 |
| 2024-02-20 | 21.65 | $21.85 | 2061 |
| 2024-02-16 | 21.63 | $21.70 | 3391 |
| 2024-02-15 | 21.62 | $21.55 | 256 |
| 2024-02-13 | 21.63 | $22.10 | 1670 |
| 2024-02-12 | 21.58 | $21.95 | 1599 |
| 2024-02-08 | 21.54 | $21.90 | 536 |
| 2024-02-07 | 21.50 | $22.00 | 3120 |
| 2024-02-06 | 21.45 | $21.90 | 691 |
| 2024-02-05 | 21.40 | $21.75 | 4325 |
| 2024-02-01 | 21.37 | $21.63 | 1555 |
| 2024-01-31 | 21.34 | $21.51 | 650 |
| 2024-01-30 | 21.32 | $21.51 | 1505 |
| 2024-01-29 | 21.30 | $21.51 | 5779 |
| 2024-01-26 | 21.28 | $21.50 | 3700 |
| 2024-01-25 | 21.26 | $21.50 | 7577 |
| 2024-01-24 | 21.23 | $21.25 | 777 |
| 2024-01-23 | 21.23 | $21.21 | 6366 |
| 2024-01-22 | 21.23 | $21.40 | 1284 |
| 2024-01-19 | 21.21 | $21.31 | 6572 |
| 2024-01-18 | 21.20 | $21.50 | 1762 |
| 2024-01-17 | 21.17 | $21.47 | 3913 |
| 2024-01-16 | 21.14 | $21.50 | 12159 |
| 2024-01-12 | 21.10 | $21.35 | 2595 |
| 2024-01-11 | 21.08 | $21.05 | 8255 |
| 2024-01-10 | 21.08 | $21.10 | 8275 |
| 2024-01-09 | 21.08 | $21.11 | 5575 |
| 2024-01-08 | 21.07 | $21.10 | 2580 |
| 2024-01-05 | 21.07 | $21.10 | 6379 |
| 2024-01-04 | 21.07 | $21.10 | 4601 |
| 2024-01-03 | 21.06 | $21.05 | 4733 |
| 2023-12-29 | 21.06 | $20.99 | 600 |
| 2023-12-28 | 21.07 | $20.92 | 9968 |
| 2023-12-27 | 21.09 | $20.91 | 10366 |
| 2023-12-26 | 21.11 | $21.25 | 661 |
| 2023-12-22 | 21.09 | $21.26 | 570 |
| 2023-12-21 | 21.07 | $21.30 | 1130 |
| 2023-12-20 | 21.05 | $21.15 | 1100 |
| 2023-12-19 | 21.04 | $21.40 | 7348 |
| 2023-12-18 | 21.00 | $21.30 | 9047 |
| 2023-12-15 | 20.97 | $21.47 | 1526 |
| 2023-12-14 | 20.92 | $21.32 | 3482 |
| 2023-12-13 | 20.88 | $21.48 | 3370 |
| 2023-12-12 | 20.81 | $21.80 | 8283 |
| 2023-12-11 | 20.71 | $21.25 | 2150 |
| 2023-12-08 | 20.65 | $21.23 | 1291 |
| 2023-12-07 | 20.59 | $20.99 | 9017 |
| 2023-12-06 | 20.55 | $21.25 | 3900 |
| 2023-12-05 | 20.47 | $21.50 | 6938 |
| 2023-12-04 | 20.36 | $21.20 | 6534 |
| 2023-12-01 | 20.28 | $21.10 | 10607 |
| 2023-11-29 | 20.19 | $20.76 | 1200 |
| 2023-11-28 | 20.13 | $20.75 | 535 |
| 2023-11-27 | 20.06 | $20.66 | 1500 |
| 2023-11-24 | 20.00 | $20.65 | 107 |
| 2023-11-22 | 19.93 | $20.76 | 1550 |
| 2023-11-21 | 19.85 | $20.45 | 800 |
| 2023-11-20 | 19.78 | $20.40 | 2617 |
| 2023-11-17 | 19.72 | $20.35 | 1500 |
| 2023-11-16 | 19.65 | $20.00 | 6690 |
| 2023-11-15 | 19.62 | $20.30 | 5120 |
| 2023-11-14 | 19.54 | $20.10 | 4375 |
| 2023-11-13 | 19.49 | $20.13 | 1680 |
| 2023-11-10 | 19.42 | $20.10 | 1385 |
| 2023-11-09 | 19.35 | $20.00 | 2320 |
| 2023-11-08 | 19.28 | $20.10 | 1125 |
| 2023-11-07 | 19.19 | $19.86 | 8510 |
| 2023-11-06 | 19.12 | $19.67 | 16405 |
| 2023-11-03 | 19.06 | $19.37 | 7715 |
| 2023-11-02 | 19.03 | $19.00 | 800 |
| 2023-11-01 | 19.03 | $18.75 | 7701 |
| 2023-10-31 | 19.06 | $18.66 | 5321 |
| 2023-10-30 | 19.10 | $18.55 | 4700 |
| 2023-10-27 | 19.16 | $18.50 | 4238 |
| 2023-10-26 | 19.23 | $18.67 | 2000 |
| 2023-10-25 | 19.29 | $18.70 | 5165 |
| 2023-10-24 | 19.35 | $18.68 | 4531 |
| 2023-10-23 | 19.42 | $18.55 | 16326 |
| 2023-10-20 | 19.52 | $19.88 | 2915 |
| 2023-10-19 | 19.48 | $18.81 | 23961 |
| 2023-10-18 | 19.55 | $19.48 | 926 |
| 2023-10-17 | 19.56 | $19.40 | 610 |
| 2023-10-16 | 19.57 | $19.40 | 1832 |
| 2023-10-13 | 19.59 | $19.20 | 3335 |
| 2023-10-12 | 19.63 | $19.27 | 4579 |
| 2023-10-11 | 19.67 | $19.65 | 11972 |
| 2023-10-10 | 19.67 | $19.40 | 5426 |
| 2023-10-09 | 19.70 | $19.55 | 2125 |
| 2023-10-06 | 19.72 | $19.47 | 1572 |
| 2023-10-05 | 19.74 | $19.46 | 4481 |
| 2023-10-04 | 19.77 | $19.72 | 1002 |
| 2023-10-03 | 19.78 | $19.70 | 2950 |
| 2023-10-02 | 19.79 | $19.69 | 730 |
| 2023-09-29 | 19.80 | $19.65 | 3950 |
| 2023-09-28 | 19.81 | $19.65 | 600 |
| 2023-09-27 | 19.83 | $19.50 | 17420 |
| 2023-09-25 | 19.86 | $19.55 | 320 |
| 2023-09-22 | 19.89 | $19.30 | 4726 |
| 2023-09-21 | 19.96 | $19.69 | 1260 |
| 2023-09-20 | 19.98 | $19.81 | 1100 |
| 2023-09-19 | 20.00 | $19.82 | 2680 |
| 2023-09-18 | 20.02 | $19.85 | 3805 |
| 2023-09-15 | 20.04 | $19.70 | 850 |
| 2023-09-14 | 20.08 | $19.70 | 1200 |
| 2023-09-13 | 20.12 | $19.31 | 1341 |
| 2023-09-12 | 20.20 | $19.50 | 2579 |
| 2023-09-11 | 20.28 | $19.31 | 4000 |
| 2023-09-08 | 20.38 | $19.51 | 8483 |
| 2023-09-07 | 20.47 | $19.70 | 7466 |
| 2023-09-06 | 20.55 | $19.77 | 2872 |
| 2023-09-05 | 20.63 | $20.20 | 4061 |
| 2023-09-01 | 20.68 | $20.69 | 1878 |
| 2023-08-30 | 20.67 | $20.35 | 2390 |
| 2023-08-29 | 20.71 | $20.40 | 1100 |
| 2023-08-28 | 20.74 | $20.40 | 817 |
| 2023-08-25 | 20.78 | $20.10 | 6055 |
| 2023-08-24 | 20.85 | $20.72 | 1620 |
| 2023-08-23 | 20.86 | $20.67 | 743 |
| 2023-08-18 | 20.88 | $20.66 | 1150 |
| 2023-08-17 | 20.91 | $20.87 | 1050 |
| 2023-08-16 | 20.91 | $20.70 | 800 |
| 2023-08-15 | 20.93 | $20.36 | 200 |
| 2023-08-14 | 20.99 | $20.74 | 2125 |
| 2023-08-08 | 21.02 | $20.85 | 22332 |
| 2023-08-07 | 21.04 | $20.85 | 2292 |
| 2023-08-04 | 21.06 | $20.85 | 1580 |
| 2023-08-03 | 21.08 | $20.85 | 3470 |
| 2023-08-02 | 21.10 | $21.01 | 2111 |
| 2023-08-01 | 21.11 | $21.00 | 2953 |
| 2023-07-31 | 21.12 | $21.06 | 3750 |
| 2023-07-28 | 21.13 | $20.85 | 260 |
| 2023-07-27 | 21.16 | $21.04 | 2800 |
| 2023-07-25 | 21.17 | $20.83 | 2300 |
| 2023-07-24 | 21.21 | $20.99 | 6443 |
| 2023-07-20 | 21.23 | $21.07 | 929 |
| 2023-07-19 | 21.24 | $21.09 | 1567 |
| 2023-07-17 | 21.26 | $21.14 | 1177 |
| 2023-07-14 | 21.27 | $21.08 | 9725 |
| 2023-07-13 | 21.29 | $21.25 | 283 |
| 2023-07-12 | 21.30 | $21.06 | 4900 |
| 2023-07-11 | 21.32 | $21.00 | 1720 |
| 2023-07-10 | 21.36 | $21.00 | 605 |
| 2023-07-07 | 21.40 | $21.25 | 250 |
| 2023-07-06 | 21.41 | $21.50 | 408 |
| 2023-07-05 | 21.40 | $21.30 | 3550 |
| 2023-07-03 | 21.41 | $21.60 | 575 |
| 2023-06-30 | 21.39 | $21.50 | 500 |
| 2023-06-29 | 21.38 | $21.50 | 4867 |
| 2023-06-28 | 21.37 | $21.45 | 13100 |
| 2023-06-27 | 21.36 | $21.14 | 750 |
| 2023-06-21 | 21.38 | $21.10 | 4150 |
| 2023-06-20 | 21.41 | $21.21 | 100 |
| 2023-06-16 | 21.43 | $21.10 | 500 |
| 2023-06-15 | 21.47 | $21.07 | 1783 |
| 2023-06-14 | 21.51 | $21.19 | 3590 |
| 2023-06-12 | 21.55 | $21.01 | 470 |
| 2023-06-08 | 21.60 | $21.01 | 2020 |
| 2023-06-07 | 21.67 | $21.25 | 1000 |
| 2023-06-06 | 21.71 | $21.09 | 4959 |
| 2023-06-05 | 21.77 | $21.40 | 200 |
| 2023-06-02 | 21.81 | $21.20 | 2700 |
| 2023-06-01 | 21.88 | $21.01 | 704 |
| 2023-05-31 | 21.97 | $21.00 | 750 |
| 2023-05-30 | 22.07 | $21.80 | 239 |
| 2023-05-26 | 22.10 | $21.55 | 850 |
| 2023-05-25 | 22.16 | $21.55 | 2500 |
| 2023-05-24 | 22.22 | $21.80 | 775 |
| 2023-05-23 | 22.27 | $21.80 | 1600 |
| 2023-05-22 | 22.31 | $21.70 | 737 |
| 2023-05-19 | 22.38 | $21.70 | 1525 |
| 2023-05-18 | 22.45 | $21.80 | 5100 |
| 2023-05-17 | 22.52 | $22.00 | 550 |
| 2023-05-16 | 22.57 | $22.15 | 718 |
| 2023-05-15 | 22.62 | $22.15 | 770 |
| 2023-05-12 | 22.67 | $22.61 | 700 |
| 2023-05-11 | 22.67 | $22.61 | 400 |
| 2023-05-10 | 22.68 | $22.61 | 600 |
| 2023-05-09 | 22.69 | $22.99 | 250 |
| 2023-05-08 | 22.66 | $22.99 | 1300 |
| 2023-05-05 | 22.62 | $22.26 | 175 |
| 2023-05-04 | 22.66 | $22.26 | 4000 |
| 2023-05-03 | 22.70 | $21.85 | 1700 |
| 2023-05-02 | 22.79 | $23.39 | 100 |
| 2023-05-01 | 22.73 | $23.39 | 100 |
| 2023-04-28 | 22.66 | $22.85 | 1050 |
| 2023-04-27 | 22.64 | $22.69 | 1400 |
| 2023-04-26 | 22.63 | $22.70 | 150 |
| 2023-04-25 | 22.63 | $22.70 | 455 |
| 2023-04-24 | 22.62 | $23.00 | 1500 |
| 2023-04-21 | 22.58 | $23.10 | 1100 |
| 2023-04-20 | 22.52 | $22.70 | 1775 |
| 2023-04-19 | 22.50 | $22.70 | 2971 |
| 2023-04-18 | 22.48 | $22.50 | 1598 |
| 2023-04-17 | 22.48 | $22.50 | 300 |
| 2023-04-14 | 22.48 | $22.60 | 8000 |
| 2023-04-13 | 22.47 | $22.01 | 6000 |
| 2023-04-12 | 22.51 | $22.50 | 200 |
| 2023-04-11 | 22.52 | $22.50 | 450 |
| 2023-04-10 | 22.52 | $22.50 | 325 |
| 2023-04-06 | 22.52 | $22.71 | 2587 |
| 2023-04-05 | 22.50 | $22.71 | 1000 |
| 2023-04-04 | 22.48 | $22.65 | 3400 |
| 2023-04-03 | 22.46 | $22.79 | 3500 |
| 2023-03-31 | 22.42 | $22.74 | 2215 |
| 2023-03-30 | 22.39 | $22.75 | 200 |
| 2023-03-29 | 22.35 | $22.44 | 75 |
| 2023-03-28 | 22.34 | $22.12 | 500 |
| 2023-03-27 | 22.37 | $22.05 | 400 |
| 2023-03-24 | 22.40 | $22.06 | 5040 |
| 2023-03-23 | 22.44 | $21.91 | 50 |
| 2023-03-22 | 22.49 | $21.75 | 800 |
| 2023-03-21 | 22.57 | $21.80 | 5245 |
| 2023-03-20 | 22.65 | $21.40 | 1105 |
| 2023-03-17 | 22.78 | $21.71 | 2905 |
| 2023-03-16 | 22.90 | $21.71 | 300 |
| 2023-03-15 | 23.02 | $21.82 | 20519 |
| 2023-03-14 | 23.15 | $22.61 | 2016 |
| 2023-03-13 | 23.21 | $23.50 | 2403 |
| 2023-03-10 | 23.17 | $23.38 | 703 |
| 2023-03-09 | 23.15 | $23.30 | 1000 |
| 2023-03-08 | 23.14 | $23.34 | 3600 |
| 2023-03-07 | 23.12 | $23.50 | 5000 |
| 2023-03-06 | 23.08 | $23.27 | 2800 |
| 2023-03-03 | 23.06 | $23.46 | 7100 |
| 2023-03-02 | 23.01 | $23.35 | 125 |
| 2023-03-01 | 22.98 | $23.39 | 918 |
| 2023-02-28 | 22.93 | $23.29 | 1300 |
| 2023-02-27 | 22.90 | $23.00 | 1026 |
| 2023-02-24 | 22.89 | $23.25 | 1200 |
| 2023-02-23 | 22.85 | $23.30 | 400 |
| 2023-02-22 | 22.80 | $23.25 | 2000 |
| 2023-02-21 | 22.75 | $23.75 | 35692 |
| 2023-02-17 | 22.65 | $23.48 | 500 |
| 2023-02-16 | 22.56 | $23.19 | 1620 |
| 2023-02-15 | 22.49 | $22.99 | 2225 |
| 2023-02-14 | 22.44 | $23.00 | 2425 |
| 2023-02-13 | 22.38 | $23.20 | 2805 |
| 2023-02-10 | 22.29 | $22.84 | 9200 |
| 2023-02-09 | 22.24 | $22.85 | 3321 |
| 2023-02-08 | 22.17 | $22.53 | 500 |
| 2023-02-07 | 22.14 | $22.68 | 3936 |
| 2023-02-06 | 22.08 | $22.50 | 575 |
| 2023-02-03 | 22.03 | $22.55 | 1001 |
| 2023-02-02 | 21.98 | $22.24 | 400 |
| 2023-02-01 | 21.95 | $21.85 | 170 |
| 2023-01-31 | 21.96 | $22.47 | 2000 |
| 2023-01-30 | 21.91 | $21.85 | 10 |
| 2023-01-27 | 21.91 | $22.25 | 5000 |
| 2023-01-26 | 21.88 | $21.85 | 700 |
| 2023-01-25 | 21.88 | $21.80 | 71 |
| 2023-01-24 | 21.89 | $22.00 | 8050 |
| 2023-01-23 | 21.88 | $22.10 | 800 |
| 2023-01-20 | 21.86 | $21.80 | 3280 |
| 2023-01-19 | 21.86 | $22.00 | 1151 |
| 2023-01-18 | 21.85 | $22.04 | 3595 |
| 2023-01-17 | 21.83 | $21.52 | 1070 |
| 2023-01-13 | 21.86 | $21.90 | 7100 |
| 2023-01-12 | 21.86 | $21.80 | 120 |
| 2023-01-11 | 21.86 | $21.70 | 2000 |
| 2023-01-10 | 21.88 | $21.71 | 1150 |
| 2023-01-09 | 21.90 | $21.85 | 2812 |
| 2023-01-06 | 21.90 | $21.75 | 500 |
| 2023-01-05 | 21.92 | $21.75 | 400 |
| 2023-01-04 | 21.93 | $21.55 | 700 |
| 2023-01-03 | 21.98 | $21.51 | 2500 |
| 2022-12-30 | 22.02 | $21.80 | 2030 |
| 2022-12-29 | 22.05 | $21.65 | 500 |
| 2022-12-28 | 22.09 | $21.57 | 500 |
| 2022-12-27 | 22.14 | $21.80 | 227 |
| 2022-12-23 | 22.18 | $21.75 | 30 |
| 2022-12-22 | 22.23 | $21.80 | 7612 |
| 2022-12-21 | 22.27 | $21.90 | 600 |
| 2022-12-20 | 22.31 | $22.00 | 9620 |
| 2022-12-19 | 22.34 | $22.00 | 600 |
| 2022-12-16 | 22.38 | $21.91 | 25 |
| 2022-12-15 | 22.43 | $22.05 | 455 |
| 2022-12-14 | 22.47 | $22.04 | 3700 |
| 2022-12-13 | 22.51 | $21.94 | 400 |
| 2022-12-12 | 22.57 | $22.00 | 100 |
| 2022-12-09 | 22.63 | $22.00 | 500 |
| 2022-12-08 | 22.70 | $22.24 | 1310 |
| 2022-12-07 | 22.75 | $22.40 | 400 |
| 2022-12-06 | 22.78 | $22.55 | 3800 |
| 2022-12-05 | 22.81 | $22.47 | 100 |
| 2022-12-02 | 22.84 | $22.50 | 116 |
| 2022-12-01 | 22.88 | $22.47 | 1625 |
| 2022-11-30 | 22.92 | $22.90 | 4600 |
| 2022-11-29 | 22.93 | $22.91 | 1600 |
| 2022-11-28 | 22.93 | $23.05 | 150 |
| 2022-11-25 | 22.92 | $22.95 | 1200 |
| 2022-11-23 | 22.91 | $22.77 | 100 |
| 2022-11-22 | 22.93 | $22.86 | 1300 |
| 2022-11-21 | 22.93 | $23.05 | 1420 |
| 2022-11-18 | 22.92 | $22.78 | 4150 |
| 2022-11-17 | 22.94 | $22.89 | 3200 |
| 2022-11-16 | 22.94 | $22.85 | 100 |
| 2022-11-15 | 22.95 | $22.90 | 2200 |
| 2022-11-14 | 22.96 | $23.10 | 2401 |
| 2022-11-11 | 22.94 | $23.20 | 110 |
| 2022-11-10 | 22.91 | $23.15 | 17 |
| 2022-11-09 | 22.89 | $23.15 | 3300 |
| 2022-11-08 | 22.86 | $23.29 | 900 |
| 2022-11-07 | 22.82 | $23.00 | 1400 |
| 2022-11-04 | 22.80 | $22.95 | 2975 |
| 2022-11-03 | 22.78 | $22.90 | 3800 |
| 2022-11-02 | 22.77 | $22.90 | 1100 |
| 2022-11-01 | 22.75 | $22.84 | 800 |
| 2022-10-31 | 22.74 | $22.90 | 1017 |
| 2022-10-28 | 22.73 | $22.80 | 627 |
| 2022-10-27 | 22.72 | $22.75 | 3000 |
| 2022-10-26 | 22.72 | $22.80 | 524 |
| 2022-10-25 | 22.71 | $22.85 | 567 |
| 2022-10-24 | 22.69 | $23.15 | 1000 |
| 2022-10-21 | 22.64 | $23.00 | 2200 |
| 2022-10-20 | 22.61 | $22.59 | 1000 |
| 2022-10-19 | 22.61 | $22.46 | 5200 |
| 2022-10-18 | 22.62 | $22.60 | 1500 |
| 2022-10-17 | 22.63 | $22.65 | 1150 |
| 2022-10-14 | 22.62 | $22.51 | 1600 |
| 2022-10-13 | 22.64 | $22.56 | 5300 |
| 2022-10-12 | 22.64 | $22.51 | 2000 |
| 2022-10-11 | 22.66 | $22.80 | 5 |
| 2022-10-10 | 22.64 | $22.51 | 100 |
| 2022-10-07 | 22.66 | $22.80 | 257 |
| 2022-10-06 | 22.64 | $22.80 | 3325 |
| 2022-10-05 | 22.63 | $22.85 | 3100 |
| 2022-10-04 | 22.60 | $22.82 | 5406 |
| 2022-10-03 | 22.58 | $22.53 | 300 |
| 2022-09-30 | 22.58 | $22.49 | 1500 |
| 2022-09-29 | 22.59 | $22.01 | 1800 |
| 2022-09-28 | 22.66 | $22.02 | 4470 |
| 2022-09-27 | 22.72 | $22.08 | 1350 |
| 2022-09-26 | 22.79 | $22.50 | 605 |
| 2022-09-23 | 22.82 | $22.60 | 24174 |
| 2022-09-22 | 22.84 | $22.76 | 3500 |
| 2022-09-21 | 22.85 | $22.75 | 2542 |
| 2022-09-20 | 22.86 | $22.85 | 5300 |
| 2022-09-19 | 22.86 | $22.75 | 1850 |
| 2022-09-16 | 22.88 | $22.75 | 520 |
| 2022-09-15 | 22.89 | $22.75 | 3150 |
| 2022-09-14 | 22.90 | $22.75 | 100 |
| 2022-09-13 | 22.92 | $22.81 | 1267 |
| 2022-09-12 | 22.93 | $22.77 | 3500 |
| 2022-09-09 | 22.95 | $22.77 | 1515 |
| 2022-09-08 | 22.97 | $23.00 | 2100 |
| 2022-09-07 | 22.97 | $22.76 | 9877 |
| 2022-09-06 | 22.99 | $22.76 | 300 |
| 2022-09-02 | 23.01 | $22.76 | 1124 |
| 2022-09-01 | 23.04 | $22.81 | 4589 |
| 2022-08-31 | 23.06 | $22.90 | 800 |
| 2022-08-30 | 23.08 | $22.83 | 500 |
| 2022-08-29 | 23.11 | $23.00 | 450 |
| 2022-08-26 | 23.12 | $22.96 | 300 |
| 2022-08-25 | 23.13 | $22.51 | 400 |
| 2022-08-24 | 23.20 | $22.51 | 2050 |
| 2022-08-23 | 23.27 | $22.76 | 38340 |
| 2022-08-22 | 23.32 | $22.95 | 2260 |
| 2022-08-19 | 23.36 | $23.15 | 2301 |
| 2022-08-18 | 23.39 | $23.25 | 1000 |
| 2022-08-17 | 23.40 | $23.25 | 1884 |
| 2022-08-16 | 23.42 | $23.30 | 4800 |
| 2022-08-15 | 23.43 | $23.55 | 2000 |
| 2022-08-12 | 23.42 | $23.30 | 500 |
| 2022-08-11 | 23.43 | $23.70 | 4250 |
| 2022-08-10 | 23.40 | $23.57 | 570 |
| 2022-08-09 | 23.38 | $23.87 | 3000 |
| 2022-08-08 | 23.33 | $23.95 | 1400 |
| 2022-08-05 | 23.26 | $23.79 | 5850 |
| 2022-08-04 | 23.21 | $23.60 | 1212 |
| 2022-08-03 | 23.17 | $22.79 | 1300 |
| 2022-08-02 | 23.21 | $23.25 | 5200 |
| 2022-08-01 | 23.20 | $22.91 | 3350 |
| 2022-07-29 | 23.23 | $23.08 | 1500 |
| 2022-07-28 | 23.25 | $22.91 | 1350 |
| 2022-07-27 | 23.29 | $22.99 | 2000 |
| 2022-07-26 | 23.32 | $22.77 | 350 |
| 2022-07-25 | 23.37 | $22.94 | 1901 |
| 2022-07-22 | 23.42 | $23.10 | 226 |
| 2022-07-21 | 23.45 | $23.26 | 3201 |
| 2022-07-20 | 23.47 | $23.30 | 12330 |
| 2022-07-19 | 23.49 | $23.04 | 2134 |
| 2022-07-18 | 23.54 | $23.35 | 275 |
| 2022-07-15 | 23.56 | $23.45 | 3235 |
| 2022-07-14 | 23.57 | $23.50 | 20827 |
| 2022-07-13 | 23.58 | $23.50 | 200 |
| 2022-07-12 | 23.59 | $23.50 | 500 |
| 2022-07-11 | 23.60 | $23.61 | 1100 |
| 2022-07-08 | 23.60 | $23.64 | 500 |
| 2022-07-07 | 23.59 | $23.62 | 400 |
| 2022-07-06 | 23.59 | $23.62 | 1300 |
| 2022-07-05 | 23.58 | $23.61 | 725 |
| 2022-07-01 | 23.58 | $23.94 | 6165 |
| 2022-06-30 | 23.54 | $23.94 | 700 |
| 2022-06-29 | 23.50 | $23.75 | 6100 |
| 2022-06-28 | 23.48 | $23.70 | 1200 |
| 2022-06-27 | 23.45 | $23.30 | 1900 |
| 2022-06-24 | 23.47 | $23.26 | 1742 |
| 2022-06-23 | 23.49 | $23.20 | 2442 |
| 2022-06-22 | 23.52 | $22.75 | 1100 |
| 2022-06-21 | 23.60 | $23.35 | 1 |
| 2022-06-17 | 23.63 | $23.45 | 400 |
| 2022-06-16 | 23.65 | $23.13 | 2000 |
| 2022-06-15 | 23.70 | $23.67 | 929 |
| 2022-06-14 | 23.71 | $23.80 | 359 |
| 2022-06-13 | 23.70 | $23.88 | 12308 |
| 2022-06-10 | 23.68 | $24.05 | 28000 |
| 2022-06-09 | 23.64 | $24.40 | 5600 |
| 2022-06-08 | 23.56 | $24.25 | 8445 |
| 2022-06-07 | 23.49 | $24.25 | 426 |
| 2022-06-06 | 23.41 | $24.34 | 5600 |
| 2022-06-03 | 23.31 | $24.00 | 2200 |
| 2022-06-02 | 23.24 | $23.65 | 55677 |
| 2022-06-01 | 23.19 | $23.45 | 5907 |
| 2022-05-31 | 23.16 | $23.55 | 35455 |
| 2022-05-27 | 23.12 | $22.99 | 1800 |
| 2022-05-26 | 23.14 | $23.19 | 2500 |
| 2022-05-25 | 23.13 | $23.09 | 1370 |
| 2022-05-24 | 23.14 | $23.04 | 5669 |
| 2022-05-23 | 23.15 | $23.04 | 7334 |
| 2022-05-20 | 23.16 | $23.19 | 9000 |
| 2022-05-19 | 23.16 | $23.20 | 7200 |
| 2022-05-18 | 23.15 | $23.20 | 56000 |
| 2022-05-17 | 23.15 | $23.04 | 150 |
| 2022-05-16 | 23.16 | $23.20 | 4900 |
| 2022-05-13 | 23.15 | $23.23 | 3543 |
| 2022-05-12 | 23.14 | $22.17 | 300 |
| 2022-05-11 | 23.25 | $23.52 | 1000 |
| 2022-05-10 | 23.22 | $23.35 | 2832 |
| 2022-05-09 | 23.20 | $23.79 | 500 |
| 2022-05-06 | 23.14 | $24.05 | 50 |
| 2022-05-05 | 23.05 | $24.35 | 200 |
| 2022-05-04 | 22.91 | $24.24 | 5500 |
| 2022-05-03 | 22.77 | $22.26 | 2122 |
| 2022-05-02 | 22.82 | $22.25 | 2500 |
| 2022-04-29 | 22.88 | $22.21 | 260 |
| 2022-04-28 | 22.95 | $22.39 | 61 |
| 2022-04-27 | 23.01 | $22.19 | 1950 |
| 2022-04-26 | 23.10 | $22.51 | 1500 |
| 2022-04-25 | 23.16 | $22.84 | 4700 |
| 2022-04-22 | 23.20 | $23.25 | 400 |
| 2022-04-21 | 23.19 | $23.19 | 12400 |
| 2022-04-20 | 23.19 | $23.25 | 2100 |
| 2022-04-19 | 23.18 | $23.25 | 500 |
| 2022-04-18 | 23.18 | $23.50 | 5000 |
| 2022-04-14 | 23.14 | $23.20 | 2100 |
| 2022-04-13 | 23.14 | $23.35 | 5720 |
| 2022-04-12 | 23.11 | $23.35 | 4878 |
| 2022-04-11 | 23.09 | $23.37 | 1700 |
| 2022-04-08 | 23.06 | $23.42 | 3800 |
| 2022-04-07 | 23.02 | $20.70 | 100 |
| 2022-04-06 | 23.27 | $23.62 | 205 |
| 2022-04-05 | 23.23 | $23.61 | 650 |
| 2022-04-04 | 23.19 | $23.55 | 200 |
| 2022-04-01 | 23.15 | $23.52 | 500 |
| 2022-03-31 | 23.11 | $23.49 | 1100 |
| 2022-03-30 | 23.07 | $23.40 | 470 |
| 2022-03-29 | 23.04 | $23.35 | 2065 |
| 2022-03-28 | 23.00 | $23.25 | 400 |
| 2022-03-25 | 22.98 | $23.15 | 8320 |
| 2022-03-24 | 22.96 | $23.00 | 1000 |
| 2022-03-23 | 22.96 | $22.97 | 2250 |
| 2022-03-22 | 22.96 | $22.81 | 15755 |
| 2022-03-21 | 22.97 | $22.86 | 140 |
| 2022-03-18 | 22.98 | $22.80 | 18700 |
| 2022-03-17 | 23.00 | $22.80 | 2265 |
| 2022-03-16 | 23.02 | $22.73 | 9400 |
| 2022-03-15 | 23.05 | $22.60 | 900 |
| 2022-03-14 | 23.10 | $22.95 | 1900 |
| 2022-03-11 | 23.12 | $22.82 | 4200 |
| 2022-03-10 | 23.15 | $22.91 | 300 |
| 2022-03-09 | 23.17 | $23.05 | 500 |
| 2022-03-08 | 23.19 | $22.80 | 3658 |
| 2022-03-07 | 23.23 | $22.85 | 6487 |
| 2022-03-04 | 23.27 | $23.08 | 100 |
| 2022-03-03 | 23.29 | $23.08 | 100 |
| 2022-03-02 | 23.31 | $23.30 | 821 |
| 2022-03-01 | 23.31 | $23.02 | 400 |
| 2022-02-28 | 23.34 | $22.88 | 500 |
| 2022-02-25 | 23.39 | $23.09 | 1500 |
| 2022-02-24 | 23.42 | $22.95 | 10860 |
| 2022-02-23 | 23.47 | $22.92 | 2000 |
| 2022-02-22 | 23.53 | $23.15 | 4200 |
| 2022-02-18 | 23.57 | $23.06 | 2000 |
| 2022-02-17 | 23.62 | $23.15 | 6112 |
| 2022-02-16 | 23.67 | $23.09 | 1500 |
| 2022-02-15 | 23.73 | $23.20 | 3071 |
| 2022-02-14 | 23.78 | $23.60 | 4747 |
| 2022-02-11 | 23.80 | $23.74 | 100 |
| 2022-02-10 | 23.81 | $23.80 | 7200 |
| 2022-02-09 | 23.81 | $23.85 | 600 |
| 2022-02-08 | 23.81 | $23.80 | 200 |
| 2022-02-07 | 23.81 | $23.76 | 1800 |
| 2022-02-04 | 23.81 | $23.74 | 2100 |
| 2022-02-03 | 23.82 | $23.85 | 3968 |
| 2022-02-02 | 23.82 | $23.85 | 63150 |
| 2022-02-01 | 23.81 | $24.00 | 525 |
| 2022-01-31 | 23.79 | $23.91 | 6200 |
| 2022-01-28 | 23.78 | $23.75 | 5495 |
| 2022-01-27 | 23.78 | $23.90 | 1700 |
| 2022-01-26 | 23.77 | $23.90 | 200 |
| 2022-01-25 | 23.76 | $23.90 | 200 |
| 2022-01-24 | 23.74 | $23.90 | 5000 |
| 2022-01-21 | 23.73 | $23.99 | 1900 |
| 2022-01-20 | 23.70 | $24.00 | 6350 |
| 2022-01-19 | 23.67 | $23.95 | 125 |
| 2022-01-18 | 23.64 | $24.00 | 2128 |
| 2022-01-14 | 23.60 | $24.00 | 305 |
| 2022-01-13 | 23.56 | $24.00 | 500 |
| 2022-01-12 | 23.51 | $24.00 | 6070 |
| 2022-01-11 | 23.46 | $23.94 | 2500 |
| 2022-01-10 | 23.41 | $23.94 | 1200 |
| 2022-01-07 | 23.36 | $23.94 | 4000 |
| 2022-01-06 | 23.29 | $23.84 | 29121 |
| 2022-01-05 | 23.24 | $23.84 | 35529 |
| 2022-01-04 | 23.17 | $23.20 | 5200 |
| 2022-01-03 | 23.17 | $23.23 | 4987 |
| 2021-12-31 | 23.16 | $23.50 | 4775 |
| 2021-12-30 | 23.13 | $23.23 | 3250 |
| 2021-12-29 | 23.12 | $22.85 | 1400 |
| 2021-12-28 | 23.15 | $23.10 | 1737 |
| 2021-12-27 | 23.15 | $23.10 | 1906 |
| 2021-12-23 | 23.16 | $22.80 | 2075 |
| 2021-12-22 | 23.19 | $22.90 | 1000 |
| 2021-12-21 | 23.23 | $22.85 | 2100 |
| 2021-12-20 | 23.27 | $22.80 | 25 |
| 2021-12-17 | 23.31 | $23.10 | 7700 |
| 2021-12-16 | 23.34 | $23.15 | 25 |
| 2021-12-15 | 23.36 | $23.21 | 600 |
| 2021-12-14 | 23.37 | $23.20 | 6720 |
| 2021-12-13 | 23.39 | $23.09 | 12600 |
| 2021-12-10 | 23.42 | $23.09 | 3200 |
| 2021-12-09 | 23.46 | $23.00 | 4220 |
| 2021-12-08 | 23.50 | $23.00 | 6300 |
| 2021-12-07 | 23.56 | $22.95 | 3405 |
| 2021-12-06 | 23.62 | $23.17 | 2000 |
| 2021-12-03 | 23.67 | $23.42 | 4200 |
| 2021-12-02 | 23.70 | $23.44 | 5907 |
| 2021-12-01 | 23.72 | $23.74 | 13800 |
| 2021-11-30 | 23.72 | $23.75 | 23900 |
| 2021-11-29 | 23.72 | $23.85 | 2610 |
| 2021-11-26 | 23.70 | $23.82 | 16600 |
| 2021-11-24 | 23.69 | $23.95 | 4200 |
| 2021-11-23 | 23.66 | $24.05 | 1000 |
| 2021-11-22 | 23.62 | $23.86 | 2400 |
| 2021-11-19 | 23.60 | $23.85 | 17650 |
| 2021-11-18 | 23.57 | $23.74 | 18301 |
| 2021-11-17 | 23.56 | $23.74 | 6649 |
| 2021-11-16 | 23.54 | $23.41 | 6305 |
| 2021-11-15 | 23.55 | $23.50 | 10700 |
| 2021-11-12 | 23.55 | $23.65 | 11200 |
| 2021-11-11 | 23.54 | $23.70 | 1100 |
| 2021-11-10 | 23.53 | $23.70 | 1250 |
| 2021-11-09 | 23.51 | $23.70 | 3100 |
| 2021-11-08 | 23.49 | $23.84 | 4567 |
| 2021-11-05 | 23.45 | $23.74 | 4615 |
| 2021-11-04 | 23.42 | $23.65 | 7265 |
| 2021-11-03 | 23.40 | $23.74 | 5800 |
| 2021-11-02 | 23.36 | $23.79 | 26900 |
| 2021-11-01 | 23.32 | $23.80 | 450 |
| 2021-10-29 | 23.27 | $23.69 | 2560 |
| 2021-10-28 | 23.22 | $23.80 | 5300 |
| 2021-10-27 | 23.16 | $23.90 | 8300 |
| 2021-10-26 | 23.08 | $23.79 | 3200 |
| 2021-10-25 | 23.01 | $23.75 | 5578 |
| 2021-10-22 | 22.93 | $23.52 | 14000 |
| 2021-10-21 | 22.87 | $23.44 | 1050 |
| 2021-10-20 | 22.81 | $23.55 | 19822 |
| 2021-10-19 | 22.73 | $23.53 | 27000 |
| 2021-10-18 | 22.65 | $23.00 | 18800 |
| 2021-10-15 | 22.61 | $23.59 | 100 |
| 2021-10-14 | 22.50 | $23.50 | 6860 |
| 2021-10-13 | 22.40 | $23.44 | 7550 |
| 2021-10-12 | 22.29 | $22.94 | 1200 |
| 2021-10-11 | 22.22 | $23.00 | 6525 |
| 2021-10-08 | 22.14 | $22.92 | 5500 |
| 2021-10-07 | 22.06 | $23.00 | 11222 |
| 2021-10-06 | 21.96 | $22.85 | 27700 |
| 2021-10-05 | 21.86 | $22.67 | 9600 |
| 2021-10-04 | 21.78 | $22.75 | 5535 |
| 2021-10-01 | 21.68 | $22.65 | 1200 |
| 2021-09-30 | 21.58 | $22.60 | 900 |
| 2021-09-29 | 21.47 | $22.60 | 2150 |
| 2021-09-28 | 21.35 | $22.40 | 700 |
| 2021-09-27 | 21.24 | $22.50 | 11212 |
| 2021-09-24 | 21.10 | $22.20 | 2930 |
| 2021-09-23 | 20.99 | $22.21 | 57900 |
| 2021-09-22 | 20.86 | $20.17 | — |
| 2021-09-21 | 20.93 | $22.20 | 225 |
| 2021-09-20 | 20.80 | $22.14 | 4800 |
| 2021-09-17 | 20.66 | $20.13 | — |
| 2021-09-16 | 20.71 | $20.13 | — |
| 2021-09-15 | 20.78 | $22.15 | 150 |
| 2021-09-14 | 20.63 | $20.13 | — |
| 2021-09-13 | 20.68 | $20.13 | 1 |
| 2021-09-10 | 20.74 | $20.13 | — |
| 2021-09-09 | 20.81 | $20.13 | — |
| 2021-09-08 | 20.88 | $22.15 | 2325 |
| 2021-09-07 | 20.75 | $22.26 | 615 |
| 2021-09-03 | 20.59 | $20.08 | — |
| 2021-09-02 | 20.64 | $20.08 | — |
| 2021-09-01 | 20.70 | $20.08 | — |
| 2021-08-31 | 20.76 | $20.08 | 75 |
| 2021-08-30 | 20.83 | $22.10 | 1400 |
| 2021-08-27 | 20.70 | $22.02 | 3000 |
| 2021-08-26 | 20.56 | $19.99 | — |
| 2021-08-25 | 20.62 | $19.99 | — |
| 2021-08-24 | 20.69 | $19.99 | — |
| 2021-08-23 | 20.76 | $19.99 | — |
| 2021-08-20 | 20.84 | $19.99 | — |
| 2021-08-19 | 20.93 | $19.99 | — |
| 2021-08-18 | 21.03 | $22.00 | 100 |
| 2021-08-17 | 20.93 | $19.98 | — |
| 2021-08-16 | 21.03 | $21.99 | 500 |
| 2021-08-13 | 20.93 | $21.95 | 500 |
| 2021-08-12 | 20.82 | $22.02 | 1000 |
| 2021-08-11 | 20.70 | $22.39 | 900 |
| 2021-08-10 | 20.52 | $20.11 | — |
| 2021-08-09 | 20.56 | $20.11 | — |
| 2021-08-06 | 20.61 | $22.50 | 500 |
| 2021-08-05 | 20.41 | $19.77 | — |
| 2021-08-04 | 20.48 | $19.77 | — |
| 2021-08-03 | 20.55 | $19.77 | — |
| 2021-08-02 | 20.64 | $19.77 | — |
| 2021-07-30 | 20.73 | $22.12 | 900 |
| 2021-07-29 | 20.58 | $19.76 | 75 |
| 2021-07-28 | 20.67 | $19.76 | — |
| 2021-07-27 | 20.76 | $19.76 | 75 |
| 2021-07-26 | 20.87 | $19.76 | — |
| 2021-07-23 | 20.99 | $22.11 | 800 |
| 2021-07-22 | 20.87 | $19.75 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.22
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.91
Average
22.87
Maximum
25.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.22 | $25.31 | 3250 |
| 2026-07-16 | 25.20 | $25.23 | 4750 |
| 2026-07-15 | 25.20 | $25.25 | 1255 |
| 2026-07-14 | 25.19 | $25.35 | 1010 |
| 2026-07-13 | 25.16 | $25.45 | 975 |
| 2026-07-10 | 25.13 | $25.25 | 1250 |
| 2026-07-09 | 25.12 | $25.05 | 640 |
| 2026-07-08 | 25.12 | $25.20 | 509 |
| 2026-07-07 | 25.11 | $25.20 | 1320 |
| 2026-07-06 | 25.09 | $25.25 | 1904 |
| 2026-07-02 | 25.07 | $25.17 | 3401 |
| 2026-07-01 | 25.06 | $25.17 | 13052 |
| 2026-06-30 | 25.04 | $24.94 | 332 |
| 2026-06-29 | 25.05 | $25.06 | 300 |
| 2026-06-26 | 25.05 | $25.01 | 1703 |
| 2026-06-25 | 25.05 | $25.02 | 3691 |
| 2026-06-24 | 25.04 | $25.19 | 300 |
| 2026-06-23 | 25.03 | $25.19 | 2353 |
| 2026-06-22 | 25.00 | $25.05 | 4334 |
| 2026-06-18 | 24.99 | $25.17 | 4800 |
| 2026-06-17 | 24.97 | $25.10 | 4715 |
| 2026-06-16 | 24.96 | $25.10 | 11500 |
| 2026-06-15 | 24.94 | $24.94 | 1300 |
| 2026-06-12 | 24.93 | $25.00 | 200 |
| 2026-06-11 | 24.93 | $25.00 | 2619 |
| 2026-06-10 | 24.92 | $24.96 | 750 |
| 2026-06-09 | 24.91 | $24.95 | 200 |
| 2026-06-08 | 24.91 | $24.95 | 4450 |
| 2026-06-05 | 24.91 | $24.95 | 3455 |
| 2026-06-04 | 24.91 | $24.88 | 820 |
| 2026-06-03 | 24.92 | $24.88 | 2820 |
| 2026-06-02 | 24.93 | $24.95 | 894 |
| 2026-06-01 | 24.93 | $25.05 | 3116 |
| 2026-05-29 | 24.92 | $24.88 | 703 |
| 2026-05-28 | 24.93 | $24.86 | 2256 |
| 2026-05-27 | 24.94 | $24.93 | 7375 |
| 2026-05-26 | 24.94 | $24.93 | 1542 |
| 2026-05-22 | 24.95 | $24.87 | 469 |
| 2026-05-21 | 24.96 | $24.71 | 2001 |
| 2026-05-20 | 24.99 | $24.90 | 3710 |
| 2026-05-19 | 25.00 | $24.87 | 3682 |
| 2026-05-18 | 25.01 | $24.77 | 2500 |
| 2026-05-15 | 25.03 | $24.70 | 9674 |
| 2026-05-14 | 25.07 | $25.17 | 5744 |
| 2026-05-13 | 25.05 | $25.17 | 5954 |
| 2026-05-12 | 25.04 | $25.16 | 2105 |
| 2026-05-11 | 25.02 | $25.05 | 15980 |
| 2026-05-08 | 25.02 | $24.99 | 1400 |
| 2026-05-07 | 25.02 | $25.15 | 900 |
| 2026-05-06 | 25.00 | $25.10 | 2821 |
| 2026-05-05 | 24.98 | $25.09 | 4400 |
| 2026-05-04 | 24.97 | $25.10 | 1855 |
| 2026-05-01 | 24.95 | $24.97 | — |
| 2026-04-30 | 24.94 | $24.97 | 850 |
| 2026-04-29 | 24.93 | $24.95 | 400 |
| 2026-04-28 | 24.92 | $24.88 | 11250 |
| 2026-04-27 | 24.91 | $25.00 | 14820 |
| 2026-04-24 | 24.89 | $24.96 | 1200 |
| 2026-04-23 | 24.88 | $25.00 | 11090 |
| 2026-04-22 | 24.86 | $25.00 | 8398 |
| 2026-04-20 | 24.84 | $25.00 | 7203 |
| 2026-04-17 | 24.81 | $25.03 | 10060 |
| 2026-04-15 | 24.78 | $24.95 | 585 |
| 2026-04-14 | 24.76 | $24.97 | 8552 |
| 2026-04-13 | 24.73 | $24.90 | 5434 |
| 2026-04-10 | 24.71 | $24.90 | 1483 |
| 2026-04-09 | 24.69 | $24.90 | 3489 |
| 2026-04-08 | 24.66 | $24.80 | 6227 |
| 2026-04-07 | 24.65 | $24.64 | 4000 |
| 2026-04-06 | 24.65 | $24.79 | 3520 |
| 2026-04-02 | 24.64 | $24.65 | 4609 |
| 2026-04-01 | 24.64 | $24.67 | 4900 |
| 2026-03-31 | 24.64 | $24.60 | 3930 |
| 2026-03-30 | 24.65 | $24.70 | 2870 |
| 2026-03-25 | 24.65 | $24.62 | 600 |
| 2026-03-24 | 24.65 | $24.45 | 301 |
| 2026-03-23 | 24.68 | $24.66 | 2567 |
| 2026-03-20 | 24.68 | $24.66 | 2617 |
| 2026-03-19 | 24.69 | $24.70 | 2700 |
| 2026-03-18 | 24.69 | $24.70 | 1810 |
| 2026-03-17 | 24.69 | $24.65 | 2000 |
| 2026-03-16 | 24.69 | $24.65 | 3319 |
| 2026-03-13 | 24.70 | $24.60 | 9352 |
| 2026-03-12 | 24.72 | $24.54 | 11123 |
| 2026-03-11 | 24.74 | $24.54 | 1420 |
| 2026-03-10 | 24.76 | $24.65 | 1998 |
| 2026-03-09 | 24.77 | $24.76 | 3984 |
| 2026-03-06 | 24.77 | $24.85 | 4649 |
| 2026-03-05 | 24.76 | $24.78 | 3100 |
| 2026-03-04 | 24.75 | $24.86 | 7887 |
| 2026-03-03 | 24.74 | $24.70 | 3640 |
| 2026-03-02 | 24.74 | $24.74 | 3508 |
| 2026-02-27 | 24.73 | $24.79 | 1726 |
| 2026-02-26 | 24.72 | $24.75 | 6263 |
| 2026-02-25 | 24.71 | $24.70 | 5377 |
| 2026-02-24 | 24.71 | $24.70 | 960 |
| 2026-02-23 | 24.70 | $24.75 | 1420 |
| 2026-02-19 | 24.69 | $24.73 | 2025 |
| 2026-02-18 | 24.69 | $24.82 | 8241 |
| 2026-02-17 | 24.67 | $24.59 | 10841 |
| 2026-02-13 | 24.67 | $24.85 | 2825 |
| 2026-02-12 | 24.65 | $24.89 | 1242 |
| 2026-02-11 | 24.62 | $24.77 | 741 |
| 2026-02-10 | 24.61 | $24.83 | 4157 |
| 2026-02-09 | 24.58 | $24.76 | 22553 |
| 2026-02-06 | 24.57 | $24.59 | 421 |
| 2026-02-05 | 24.56 | $24.58 | 8818 |
| 2026-02-04 | 24.56 | $24.54 | 3042 |
| 2026-02-03 | 24.57 | $24.59 | 3042 |
| 2026-02-02 | 24.56 | $24.49 | 3493 |
| 2026-01-30 | 24.57 | $24.50 | 1068 |
| 2026-01-29 | 24.57 | $24.51 | 7500 |
| 2026-01-28 | 24.57 | $24.55 | 176 |
| 2026-01-27 | 24.57 | $24.55 | 4000 |
| 2026-01-26 | 24.57 | $24.53 | 2712 |
| 2026-01-23 | 24.56 | $24.71 | 5338 |
| 2026-01-22 | 24.54 | $24.70 | 630 |
| 2026-01-21 | 24.52 | $24.50 | 210 |
| 2026-01-20 | 24.52 | $24.50 | 5639 |
| 2026-01-16 | 24.51 | $24.74 | 1700 |
| 2026-01-15 | 24.48 | $24.64 | 2700 |
| 2026-01-13 | 24.46 | $24.54 | 3302 |
| 2026-01-12 | 24.44 | $24.65 | 2625 |
| 2026-01-09 | 24.42 | $24.58 | 1777 |
| 2026-01-07 | 24.39 | $24.37 | 3000 |
| 2026-01-06 | 24.39 | $24.65 | 7503 |
| 2026-01-02 | 24.36 | $24.55 | 3000 |
| 2025-12-31 | 24.34 | $24.39 | 3000 |
| 2025-12-30 | 24.33 | $24.48 | 3530 |
| 2025-12-29 | 24.31 | $24.50 | 3000 |
| 2025-12-26 | 24.29 | $24.32 | 6487 |
| 2025-12-23 | 24.29 | $24.05 | 1768 |
| 2025-12-22 | 24.31 | $24.41 | 1540 |
| 2025-12-19 | 24.29 | $24.30 | 4115 |
| 2025-12-18 | 24.28 | $24.36 | 4233 |
| 2025-12-17 | 24.27 | $24.40 | 1759 |
| 2025-12-16 | 24.25 | $24.49 | 1787 |
| 2025-12-15 | 24.23 | $24.31 | 4385 |
| 2025-12-12 | 24.22 | $24.16 | 7764 |
| 2025-12-11 | 24.22 | $24.21 | 1276 |
| 2025-12-10 | 24.22 | $24.26 | 1308 |
| 2025-12-09 | 24.22 | $24.28 | 1930 |
| 2025-12-08 | 24.22 | $24.34 | 3305 |
| 2025-12-05 | 24.21 | $24.25 | 3782 |
| 2025-12-04 | 24.21 | $24.34 | 2367 |
| 2025-12-03 | 24.20 | $24.27 | 1929 |
| 2025-12-02 | 24.20 | $24.23 | 4806 |
| 2025-12-01 | 24.21 | $24.06 | 12153 |
| 2025-11-28 | 24.23 | $24.10 | 3450 |
| 2025-11-26 | 24.25 | $24.25 | 4813 |
| 2025-11-25 | 24.26 | $24.00 | 3110 |
| 2025-11-24 | 24.29 | $24.11 | 3285 |
| 2025-11-21 | 24.32 | $24.12 | 4250 |
| 2025-11-20 | 24.34 | $24.10 | 14805 |
| 2025-11-19 | 24.37 | $24.30 | 2772 |
| 2025-11-18 | 24.38 | $24.28 | 6901 |
| 2025-11-17 | 24.40 | $24.20 | 30066 |
| 2025-11-14 | 24.42 | $24.09 | 8138 |
| 2025-11-12 | 24.45 | $24.46 | 3552 |
| 2025-11-11 | 24.45 | $24.47 | 200 |
| 2025-11-10 | 24.45 | $24.47 | 5300 |
| 2025-11-07 | 24.45 | $24.38 | 100 |
| 2025-11-06 | 24.46 | $24.45 | 1830 |
| 2025-11-05 | 24.46 | $24.50 | 1870 |
| 2025-11-04 | 24.46 | $24.47 | 3015 |
| 2025-11-03 | 24.46 | $24.33 | 2400 |
| 2025-10-31 | 24.47 | $24.41 | 785 |
| 2025-10-30 | 24.48 | $24.65 | 1356 |
| 2025-10-29 | 24.47 | $24.46 | 2900 |
| 2025-10-28 | 24.48 | $24.48 | 1200 |
| 2025-10-27 | 24.48 | $24.50 | 12441 |
| 2025-10-24 | 24.49 | $24.39 | 3665 |
| 2025-10-23 | 24.50 | $24.40 | 150 |
| 2025-10-22 | 24.52 | $24.45 | 6401 |
| 2025-10-21 | 24.54 | $24.33 | 2113 |
| 2025-10-20 | 24.57 | $24.50 | 1221 |
| 2025-10-17 | 24.59 | $24.50 | 1390 |
| 2025-10-16 | 24.60 | $24.51 | 2363 |
| 2025-10-15 | 24.62 | $24.65 | 2226 |
| 2025-10-13 | 24.62 | $24.39 | 3389 |
| 2025-10-10 | 24.66 | $24.20 | 250 |
| 2025-10-09 | 24.71 | $24.50 | 520 |
| 2025-10-08 | 24.73 | $24.50 | 1094 |
| 2025-10-07 | 24.76 | $24.59 | 5405 |
| 2025-10-06 | 24.78 | $24.70 | 8340 |
| 2025-10-03 | 24.78 | $24.76 | 598 |
| 2025-10-02 | 24.78 | $24.80 | 1402 |
| 2025-09-30 | 24.77 | $24.89 | 400 |
| 2025-09-29 | 24.75 | $24.70 | 2985 |
| 2025-09-26 | 24.75 | $24.65 | 364 |
| 2025-09-24 | 24.75 | $24.66 | 1191 |
| 2025-09-23 | 24.75 | $24.66 | 1045 |
| 2025-09-22 | 24.74 | $25.00 | 200 |
| 2025-09-19 | 24.70 | $25.00 | 11500 |
| 2025-09-17 | 24.65 | $24.82 | 2637 |
| 2025-09-15 | 24.62 | $24.75 | 1782 |
| 2025-09-12 | 24.59 | $24.80 | 1376 |
| 2025-09-11 | 24.56 | $24.88 | 1626 |
| 2025-09-10 | 24.51 | $24.75 | 5684 |
| 2025-09-09 | 24.48 | $24.75 | 11487 |
| 2025-09-08 | 24.45 | $24.82 | 160 |
| 2025-09-05 | 24.41 | $24.89 | 11643 |
| 2025-09-04 | 24.36 | $24.45 | 5323 |
| 2025-09-03 | 24.35 | $24.51 | 2082 |
| 2025-09-02 | 24.33 | $24.42 | 5121 |
| 2025-08-29 | 24.32 | $24.50 | 530 |
| 2025-08-28 | 24.31 | $24.60 | 1770 |
| 2025-08-26 | 24.28 | $24.25 | 3100 |
| 2025-08-25 | 24.28 | $24.15 | 2430 |
| 2025-08-22 | 24.30 | $24.37 | 2820 |
| 2025-08-21 | 24.29 | $24.20 | 345 |
| 2025-08-20 | 24.29 | $24.08 | 3225 |
| 2025-08-19 | 24.31 | $23.96 | 1300 |
| 2025-08-18 | 24.35 | $24.32 | 5080 |
| 2025-08-15 | 24.34 | $24.10 | 5601 |
| 2025-08-14 | 24.36 | $24.48 | 375 |
| 2025-08-13 | 24.34 | $24.35 | 14980 |
| 2025-08-12 | 24.33 | $24.48 | 1135 |
| 2025-08-11 | 24.30 | $24.60 | 5036 |
| 2025-08-08 | 24.27 | $24.45 | 200 |
| 2025-08-07 | 24.24 | $24.50 | 5283 |
| 2025-08-06 | 24.20 | $24.44 | 2608 |
| 2025-08-05 | 24.17 | $24.34 | 1624 |
| 2025-08-04 | 24.14 | $24.33 | 355 |
| 2025-08-01 | 24.11 | $24.21 | 3818 |
| 2025-07-30 | 24.10 | $24.23 | 1941 |
| 2025-07-29 | 24.07 | $24.18 | 355 |
| 2025-07-28 | 24.05 | $24.16 | 1059 |
| 2025-07-25 | 24.03 | $24.10 | 2771 |
| 2025-07-24 | 24.02 | $24.20 | 569 |
| 2025-07-23 | 23.99 | $24.04 | 4364 |
| 2025-07-22 | 23.97 | $24.13 | 1513 |
| 2025-07-21 | 23.95 | $24.20 | 7225 |
| 2025-07-18 | 23.92 | $24.01 | 1018 |
| 2025-07-17 | 23.90 | $24.18 | 9396 |
| 2025-07-16 | 23.87 | $24.20 | 1510 |
| 2025-07-15 | 23.83 | $24.09 | 3850 |
| 2025-07-14 | 23.80 | $23.93 | 735 |
| 2025-07-11 | 23.78 | $23.96 | 3100 |
| 2025-07-10 | 23.76 | $23.79 | 1997 |
| 2025-07-09 | 23.75 | $23.72 | 99663 |
| 2025-07-08 | 23.75 | $23.74 | 1650 |
| 2025-07-07 | 23.75 | $23.75 | 3310 |
| 2025-07-03 | 23.74 | $23.95 | 400 |
| 2025-07-02 | 23.72 | $23.90 | 39685 |
| 2025-07-01 | 23.70 | $23.70 | 3169 |
| 2025-06-30 | 23.69 | $23.50 | 2687 |
| 2025-06-27 | 23.70 | $23.70 | 2203 |
| 2025-06-26 | 23.70 | $23.75 | 7485 |
| 2025-06-25 | 23.68 | $23.92 | 4083 |
| 2025-06-24 | 23.65 | $23.92 | 5783 |
| 2025-06-23 | 23.62 | $23.65 | 442 |
| 2025-06-20 | 23.61 | $23.75 | 2243 |
| 2025-06-18 | 23.59 | $23.75 | 252 |
| 2025-06-17 | 23.56 | $23.70 | 800 |
| 2025-06-16 | 23.54 | $23.61 | 771 |
| 2025-06-13 | 23.53 | $23.55 | 695 |
| 2025-06-12 | 23.53 | $23.70 | 2205 |
| 2025-06-11 | 23.51 | $23.56 | 3575 |
| 2025-06-10 | 23.50 | $23.59 | 2932 |
| 2025-06-09 | 23.49 | $23.62 | 930 |
| 2025-06-06 | 23.47 | $23.68 | 2693 |
| 2025-06-05 | 23.45 | $23.50 | 4000 |
| 2025-06-04 | 23.44 | $23.55 | 4753 |
| 2025-06-02 | 23.42 | $23.54 | 6024 |
| 2025-05-30 | 23.40 | $23.45 | 1012 |
| 2025-05-29 | 23.39 | $23.45 | 3709 |
| 2025-05-27 | 23.37 | $23.32 | 14032 |
| 2025-05-23 | 23.36 | $23.43 | 1212 |
| 2025-05-22 | 23.34 | $23.35 | 3295 |
| 2025-05-21 | 23.32 | $23.33 | 2410 |
| 2025-05-19 | 23.29 | $23.48 | 1320 |
| 2025-05-16 | 23.25 | $23.25 | 3600 |
| 2025-05-15 | 23.22 | $23.29 | 9007 |
| 2025-05-14 | 23.19 | $23.75 | 2425 |
| 2025-05-13 | 23.10 | $23.69 | 11586 |
| 2025-05-12 | 23.02 | $23.45 | 10464 |
| 2025-05-08 | 22.95 | $23.50 | 4394 |
| 2025-05-07 | 22.87 | $23.48 | 7421 |
| 2025-05-06 | 22.79 | $23.26 | 2412 |
| 2025-05-05 | 22.73 | $23.30 | 8176 |
| 2025-05-02 | 22.67 | $23.16 | 4484 |
| 2025-05-01 | 22.61 | $23.06 | 11446 |
| 2025-04-30 | 22.57 | $22.91 | 2363 |
| 2025-04-29 | 22.55 | $22.88 | 3734 |
| 2025-04-28 | 22.53 | $22.82 | 50292 |
| 2025-04-25 | 22.52 | $22.50 | 2580 |
| 2025-04-24 | 22.55 | $22.46 | 1355 |
| 2025-04-23 | 22.59 | $22.48 | 8462 |
| 2025-04-22 | 22.63 | $22.33 | 3000 |
| 2025-04-21 | 22.69 | $22.34 | 6255 |
| 2025-04-17 | 22.75 | $22.50 | 3527 |
| 2025-04-16 | 22.81 | $22.35 | 7075 |
| 2025-04-15 | 22.89 | $22.45 | 3480 |
| 2025-04-14 | 22.96 | $22.30 | 6900 |
| 2025-04-11 | 23.06 | $22.30 | 4541 |
| 2025-04-10 | 23.16 | $22.49 | 3335 |
| 2025-04-09 | 23.25 | $22.58 | 2878 |
| 2025-04-08 | 23.33 | $22.70 | 3285 |
| 2025-04-07 | 23.41 | $22.40 | 3286 |
| 2025-04-04 | 23.52 | $22.90 | 18539 |
| 2025-04-03 | 23.60 | $23.30 | 16610 |
| 2025-04-02 | 23.63 | $23.62 | 4199 |
| 2025-04-01 | 23.63 | $23.55 | 611 |
| 2025-03-31 | 23.64 | $23.45 | 1656 |
| 2025-03-28 | 23.66 | $23.60 | 814 |
| 2025-03-27 | 23.67 | $23.61 | 813 |
| 2025-03-26 | 23.68 | $23.61 | 4482 |
| 2025-03-25 | 23.68 | $23.62 | 6755 |
| 2025-03-24 | 23.69 | $23.63 | 1132 |
| 2025-03-21 | 23.69 | $23.79 | 3747 |
| 2025-03-20 | 23.68 | $23.71 | 2000 |
| 2025-03-19 | 23.67 | $23.75 | 600 |
| 2025-03-18 | 23.66 | $23.75 | 200 |
| 2025-03-17 | 23.65 | $23.70 | 1175 |
| 2025-03-14 | 23.64 | $23.60 | 5300 |
| 2025-03-12 | 23.65 | $23.60 | 1976 |
| 2025-03-11 | 23.65 | $23.60 | 1310 |
| 2025-03-10 | 23.66 | $23.60 | 3100 |
| 2025-03-07 | 23.66 | $23.84 | 5115 |
| 2025-03-06 | 23.65 | $23.81 | 2162 |
| 2025-03-05 | 23.64 | $23.64 | 7076 |
| 2025-03-04 | 23.64 | $23.64 | 2512 |
| 2025-03-03 | 23.65 | $23.70 | 5775 |
| 2025-02-28 | 23.65 | $23.83 | 4155 |
| 2025-02-27 | 23.64 | $23.50 | 2717 |
| 2025-02-26 | 23.66 | $23.50 | 4329 |
| 2025-02-25 | 23.69 | $23.75 | 1645 |
| 2025-02-24 | 23.69 | $23.47 | 3900 |
| 2025-02-21 | 23.72 | $23.60 | 4102 |
| 2025-02-20 | 23.74 | $23.41 | 1271 |
| 2025-02-19 | 23.78 | $23.45 | 3334 |
| 2025-02-18 | 23.82 | $23.60 | 2975 |
| 2025-02-14 | 23.84 | $23.50 | 1000 |
| 2025-02-13 | 23.88 | $23.88 | 905 |
| 2025-02-12 | 23.88 | $23.85 | 6050 |
| 2025-02-11 | 23.88 | $23.88 | 501 |
| 2025-02-10 | 23.88 | $23.84 | 6000 |
| 2025-02-07 | 23.87 | $23.85 | 1745 |
| 2025-02-05 | 23.87 | $23.88 | 3185 |
| 2025-02-03 | 23.87 | $23.73 | 4496 |
| 2025-01-31 | 23.87 | $24.00 | 4936 |
| 2025-01-30 | 23.85 | $23.94 | 610 |
| 2025-01-29 | 23.84 | $23.82 | 200 |
| 2025-01-28 | 23.83 | $23.90 | 2079 |
| 2025-01-27 | 23.82 | $23.95 | 150 |
| 2025-01-24 | 23.80 | $23.91 | 2985 |
| 2025-01-23 | 23.78 | $23.91 | 104 |
| 2025-01-21 | 23.77 | $24.10 | 7405 |
| 2025-01-17 | 23.73 | $23.90 | 2700 |
| 2025-01-16 | 23.71 | $23.90 | 2655 |
| 2025-01-15 | 23.69 | $23.85 | 170 |
| 2025-01-14 | 23.68 | $23.70 | 3000 |
| 2025-01-13 | 23.68 | $23.65 | 5604 |
| 2025-01-10 | 23.68 | $23.75 | 4375 |
| 2025-01-08 | 23.68 | $23.58 | 2311 |
| 2025-01-07 | 23.69 | $23.75 | 2687 |
| 2025-01-06 | 23.69 | $23.70 | 3916 |
| 2025-01-03 | 23.69 | $23.70 | 850 |
| 2025-01-02 | 23.70 | $23.60 | 425 |
| 2024-12-30 | 23.71 | $23.60 | 750 |
| 2024-12-27 | 23.73 | $23.44 | 750 |
| 2024-12-24 | 23.76 | $23.75 | 142 |
| 2024-12-20 | 23.76 | $23.76 | 1395 |
| 2024-12-19 | 23.76 | $23.63 | 1730 |
| 2024-12-18 | 23.78 | $23.74 | 1000 |
| 2024-12-17 | 23.79 | $23.76 | 1191 |
| 2024-12-16 | 23.79 | $23.75 | 610 |
| 2024-12-13 | 23.80 | $23.76 | 315 |
| 2024-12-12 | 23.81 | $23.73 | 100 |
| 2024-12-11 | 23.82 | $23.75 | 2261 |
| 2024-12-10 | 23.83 | $23.81 | 405 |
| 2024-12-09 | 23.84 | $23.80 | 804 |
| 2024-12-06 | 23.85 | $23.80 | 1550 |
| 2024-12-05 | 23.86 | $23.75 | 700 |
| 2024-12-04 | 23.88 | $23.76 | 2950 |
| 2024-12-03 | 23.90 | $23.99 | 2100 |
| 2024-12-02 | 23.90 | $23.70 | 2751 |
| 2024-11-29 | 23.92 | $23.90 | 200 |
| 2024-11-27 | 23.93 | $23.73 | 2013 |
| 2024-11-26 | 23.95 | $23.83 | 1499 |
| 2024-11-25 | 23.97 | $23.83 | 1861 |
| 2024-11-22 | 23.98 | $23.95 | 1756 |
| 2024-11-21 | 23.99 | $23.91 | 300 |
| 2024-11-20 | 23.99 | $23.90 | 4834 |
| 2024-11-19 | 24.00 | $23.90 | 4200 |
| 2024-11-18 | 24.00 | $23.90 | 9387 |
| 2024-11-15 | 24.01 | $23.90 | 6174 |
| 2024-11-14 | 24.02 | $23.95 | 2220 |
| 2024-11-13 | 24.02 | $24.15 | 1281 |
| 2024-11-12 | 24.00 | $24.05 | 1730 |
| 2024-11-11 | 23.99 | $24.15 | 351 |
| 2024-11-08 | 23.97 | $24.05 | 4260 |
| 2024-11-07 | 23.96 | $24.15 | 1136 |
| 2024-11-06 | 23.93 | $24.02 | 3025 |
| 2024-11-05 | 23.92 | $24.00 | 3250 |
| 2024-11-04 | 23.91 | $24.02 | 3997 |
| 2024-11-01 | 23.89 | $24.11 | 22056 |
| 2024-10-31 | 23.86 | $24.05 | 356 |
| 2024-10-30 | 23.84 | $24.00 | 2200 |
| 2024-10-29 | 23.82 | $23.81 | 4683 |
| 2024-10-28 | 23.82 | $24.00 | 1133 |
| 2024-10-25 | 23.79 | $23.90 | 2793 |
| 2024-10-24 | 23.78 | $23.05 | 6285 |
| 2024-10-23 | 23.84 | $23.92 | 2631 |
| 2024-10-22 | 23.82 | $24.05 | 1270 |
| 2024-10-21 | 23.79 | $24.00 | 2446 |
| 2024-10-17 | 23.76 | $24.00 | 9605 |
| 2024-10-16 | 23.72 | $23.80 | 11085 |
| 2024-10-15 | 23.71 | $23.89 | 4193 |
| 2024-10-14 | 23.68 | $23.95 | 2585 |
| 2024-10-11 | 23.64 | $23.85 | 1500 |
| 2024-10-10 | 23.60 | $23.75 | 2877 |
| 2024-10-09 | 23.58 | $23.99 | 3645 |
| 2024-10-08 | 23.52 | $23.70 | 200 |
| 2024-10-07 | 23.50 | $23.50 | 4442 |
| 2024-10-04 | 23.49 | $23.67 | 6115 |
| 2024-10-03 | 23.46 | $23.70 | 5300 |
| 2024-10-02 | 23.42 | $23.70 | 1879 |
| 2024-10-01 | 23.38 | $23.49 | 15903 |
| 2024-09-30 | 23.36 | $23.45 | 10867 |
| 2024-09-27 | 23.34 | $23.43 | 6477 |
| 2024-09-26 | 23.31 | $23.60 | 3640 |
| 2024-09-25 | 23.27 | $23.49 | 6612 |
| 2024-09-24 | 23.23 | $23.49 | 5600 |
| 2024-09-23 | 23.19 | $23.45 | 7431 |
| 2024-09-20 | 23.15 | $23.49 | 28040 |
| 2024-09-19 | 23.10 | $23.30 | 4061 |
| 2024-09-18 | 23.06 | $23.25 | 1340 |
| 2024-09-17 | 23.02 | $23.23 | 3178 |
| 2024-09-16 | 22.98 | $23.00 | 1031 |
| 2024-09-13 | 22.96 | $23.43 | 101 |
| 2024-09-12 | 22.89 | $23.24 | 650 |
| 2024-09-11 | 22.83 | $23.10 | 500 |
| 2024-09-10 | 22.79 | $23.15 | 784 |
| 2024-09-09 | 22.73 | $23.10 | 600 |
| 2024-09-06 | 22.67 | $23.05 | 605 |
| 2024-09-05 | 22.62 | $23.05 | 5870 |
| 2024-09-04 | 22.56 | $22.90 | 1667 |
| 2024-09-03 | 22.51 | $22.85 | 1639 |
| 2024-08-30 | 22.46 | $22.74 | 249 |
| 2024-08-29 | 22.42 | $23.10 | 1799 |
| 2024-08-28 | 22.35 | $22.40 | 1704 |
| 2024-08-27 | 22.34 | $22.75 | 1297 |
| 2024-08-26 | 22.29 | $22.50 | 9358 |
| 2024-08-23 | 22.26 | $22.23 | 24300 |
| 2024-08-22 | 22.26 | $22.45 | 6827 |
| 2024-08-21 | 22.23 | $22.45 | 831 |
| 2024-08-20 | 22.20 | $22.10 | 10637 |
| 2024-08-19 | 22.21 | $22.41 | 1000 |
| 2024-08-16 | 22.18 | $22.35 | 4800 |
| 2024-08-15 | 22.16 | $22.30 | 6964 |
| 2024-08-14 | 22.14 | $22.24 | 2172 |
| 2024-08-13 | 22.12 | $22.16 | 1614 |
| 2024-08-12 | 22.11 | $22.05 | 5379 |
| 2024-08-09 | 22.11 | $22.10 | 1349 |
| 2024-08-08 | 22.10 | $22.18 | 1805 |
| 2024-08-07 | 22.08 | $22.28 | 1100 |
| 2024-08-06 | 22.05 | $22.20 | 5725 |
| 2024-08-05 | 22.03 | $22.27 | 3534 |
| 2024-08-02 | 21.99 | $22.28 | 4627 |
| 2024-08-01 | 21.95 | $22.20 | 2825 |
| 2024-07-31 | 21.91 | $22.01 | 2700 |
| 2024-07-30 | 21.89 | $21.91 | 3100 |
| 2024-07-29 | 21.87 | $22.04 | 802 |
| 2024-07-26 | 21.84 | $22.12 | 850 |
| 2024-07-24 | 21.79 | $22.00 | 6309 |
| 2024-07-23 | 21.76 | $21.98 | 1125 |
| 2024-07-22 | 21.72 | $21.98 | 1500 |
| 2024-07-18 | 21.68 | $21.95 | 1750 |
| 2024-07-17 | 21.64 | $21.95 | 249 |
| 2024-07-16 | 21.60 | $21.90 | 2150 |
| 2024-07-15 | 21.56 | $21.83 | 8419 |
| 2024-07-12 | 21.53 | $21.90 | 2775 |
| 2024-07-11 | 21.49 | $21.83 | 1526 |
| 2024-07-10 | 21.46 | $21.21 | 5990 |
| 2024-07-09 | 21.50 | $21.74 | 300 |
| 2024-07-08 | 21.48 | $21.76 | 2333 |
| 2024-07-05 | 21.46 | $21.71 | 4346 |
| 2024-07-03 | 21.44 | $21.51 | 1622 |
| 2024-07-02 | 21.45 | $21.51 | 3400 |
| 2024-07-01 | 21.46 | $21.13 | 2328 |
| 2024-06-28 | 21.51 | $21.20 | 438 |
| 2024-06-27 | 21.56 | $21.26 | 5146 |
| 2024-06-26 | 21.61 | $21.55 | 10733 |
| 2024-06-24 | 21.63 | $21.22 | 247 |
| 2024-06-21 | 21.68 | $21.20 | 8939 |
| 2024-06-20 | 21.75 | $21.30 | 4255 |
| 2024-06-18 | 21.80 | $21.36 | 3022 |
| 2024-06-17 | 21.85 | $21.36 | 2885 |
| 2024-06-14 | 21.91 | $21.84 | 656 |
| 2024-06-13 | 21.92 | $21.92 | 300 |
| 2024-06-12 | 21.93 | $21.90 | 2600 |
| 2024-06-11 | 21.94 | $21.67 | 7272 |
| 2024-06-10 | 21.97 | $21.88 | 13256 |
| 2024-06-06 | 21.98 | $21.90 | 5650 |
| 2024-06-05 | 21.99 | $21.85 | 2000 |
| 2024-06-04 | 22.01 | $21.85 | 610 |
| 2024-06-03 | 22.02 | $21.95 | 1335 |
| 2024-05-30 | 22.02 | $21.95 | 350 |
| 2024-05-29 | 22.02 | $22.03 | 500 |
| 2024-05-28 | 22.01 | $22.03 | 2057 |
| 2024-05-24 | 22.00 | $22.17 | 1160 |
| 2024-05-22 | 21.97 | $22.04 | 307 |
| 2024-05-21 | 21.96 | $21.95 | 14385 |
| 2024-05-17 | 21.95 | $21.90 | 1261 |
| 2024-05-16 | 21.94 | $22.01 | 5500 |
| 2024-05-14 | 21.92 | $21.98 | 3805 |
| 2024-05-13 | 21.90 | $22.21 | 1570 |
| 2024-05-10 | 21.86 | $22.21 | 620 |
| 2024-05-09 | 21.81 | $22.10 | 380 |
| 2024-05-07 | 21.78 | $22.06 | 2033 |
| 2024-05-06 | 21.75 | $22.21 | 850 |
| 2024-05-03 | 21.71 | $22.05 | 310 |
| 2024-05-02 | 21.68 | $21.85 | 900 |
| 2024-05-01 | 21.67 | $21.70 | 1140 |
| 2024-04-30 | 21.68 | $21.65 | 5200 |
| 2024-04-29 | 21.69 | $21.70 | 967 |
| 2024-04-26 | 21.69 | $21.52 | 655 |
| 2024-04-25 | 21.72 | $21.60 | 550 |
| 2024-04-24 | 21.73 | $21.56 | 2950 |
| 2024-04-23 | 21.75 | $21.68 | 5920 |
| 2024-04-22 | 21.76 | $21.70 | 2775 |
| 2024-04-19 | 21.77 | $21.60 | 1445 |
| 2024-04-18 | 21.78 | $21.56 | 1347 |
| 2024-04-17 | 21.80 | $21.56 | 4318 |
| 2024-04-16 | 21.82 | $21.38 | 2896 |
| 2024-04-15 | 21.87 | $21.58 | 5635 |
| 2024-04-12 | 21.89 | $21.76 | 5619 |
| 2024-04-11 | 21.90 | $22.12 | 1201 |
| 2024-04-10 | 21.87 | $22.30 | 321 |
| 2024-04-09 | 21.82 | $22.30 | 3145 |
| 2024-04-08 | 21.77 | $22.08 | 11294 |
| 2024-04-05 | 21.74 | $22.00 | 24082 |
| 2024-04-04 | 21.71 | $21.69 | 16850 |
| 2024-04-03 | 21.71 | $21.66 | 5850 |
| 2024-04-02 | 21.72 | $21.80 | 1222 |
| 2024-04-01 | 21.71 | $21.67 | 2965 |
| 2024-03-28 | 21.71 | $21.69 | 5250 |
| 2024-03-27 | 21.72 | $21.62 | 650 |
| 2024-03-25 | 21.72 | $21.65 | 1000 |
| 2024-03-22 | 21.73 | $21.60 | 5165 |
| 2024-03-19 | 21.74 | $21.56 | 2771 |
| 2024-03-18 | 21.76 | $21.75 | 3275 |
| 2024-03-15 | 21.76 | $21.85 | 1215 |
| 2024-03-14 | 21.75 | $21.92 | 2600 |
| 2024-03-13 | 21.73 | $21.89 | 4880 |
| 2024-03-12 | 21.71 | $21.84 | 1400 |
| 2024-03-11 | 21.70 | $21.70 | 600 |
| 2024-03-08 | 21.71 | $21.70 | 5277 |
| 2024-03-07 | 21.71 | $21.75 | 2292 |
| 2024-03-06 | 21.71 | $21.85 | 1369 |
| 2024-03-05 | 21.70 | $21.51 | 4050 |
| 2024-03-04 | 21.73 | $21.60 | 4658 |
| 2024-03-01 | 21.74 | $21.68 | 4310 |
| 2024-02-29 | 21.74 | $21.70 | 1014 |
| 2024-02-28 | 21.75 | $21.69 | 1915 |
| 2024-02-27 | 21.75 | $21.70 | 4306 |
| 2024-02-26 | 21.75 | $21.70 | 460 |
| 2024-02-23 | 21.75 | $21.71 | 1060 |
| 2024-02-22 | 21.74 | $21.73 | 100 |
| 2024-02-21 | 21.73 | $21.60 | 300 |
| 2024-02-20 | 21.73 | $21.85 | 2061 |
| 2024-02-16 | 21.71 | $21.70 | 3391 |
| 2024-02-15 | 21.70 | $21.55 | 256 |
| 2024-02-13 | 21.70 | $22.10 | 1670 |
| 2024-02-12 | 21.65 | $21.95 | 1599 |
| 2024-02-08 | 21.61 | $21.90 | 536 |
| 2024-02-07 | 21.56 | $22.00 | 3120 |
| 2024-02-06 | 21.51 | $21.90 | 691 |
| 2024-02-05 | 21.46 | $21.75 | 4325 |
| 2024-02-01 | 21.42 | $21.63 | 1555 |
| 2024-01-31 | 21.39 | $21.51 | 650 |
| 2024-01-30 | 21.36 | $21.51 | 1505 |
| 2024-01-29 | 21.34 | $21.51 | 5779 |
| 2024-01-26 | 21.31 | $21.50 | 3700 |
| 2024-01-25 | 21.28 | $21.50 | 7577 |
| 2024-01-24 | 21.26 | $21.25 | 777 |
| 2024-01-23 | 21.25 | $21.21 | 6366 |
| 2024-01-22 | 21.25 | $21.40 | 1284 |
| 2024-01-19 | 21.23 | $21.31 | 6572 |
| 2024-01-18 | 21.22 | $21.50 | 1762 |
| 2024-01-17 | 21.19 | $21.47 | 3913 |
| 2024-01-16 | 21.16 | $21.50 | 12159 |
| 2024-01-12 | 21.13 | $21.35 | 2595 |
| 2024-01-11 | 21.12 | $21.05 | 8255 |
| 2024-01-10 | 21.14 | $21.10 | 8275 |
| 2024-01-09 | 21.15 | $21.11 | 5575 |
| 2024-01-08 | 21.16 | $21.10 | 2580 |
| 2024-01-05 | 21.17 | $21.10 | 6379 |
| 2024-01-04 | 21.18 | $21.10 | 4601 |
| 2024-01-03 | 21.20 | $21.05 | 4733 |
| 2023-12-29 | 21.22 | $20.99 | 600 |
| 2023-12-28 | 21.24 | $20.92 | 9968 |
| 2023-12-27 | 21.27 | $20.91 | 10366 |
| 2023-12-26 | 21.30 | $21.25 | 661 |
| 2023-12-22 | 21.30 | $21.26 | 570 |
| 2023-12-21 | 21.29 | $21.30 | 1130 |
| 2023-12-20 | 21.27 | $21.15 | 1100 |
| 2023-12-19 | 21.26 | $21.40 | 7348 |
| 2023-12-18 | 21.23 | $21.30 | 9047 |
| 2023-12-15 | 21.20 | $21.47 | 1526 |
| 2023-12-14 | 21.14 | $21.32 | 3482 |
| 2023-12-13 | 21.10 | $21.48 | 3370 |
| 2023-12-12 | 21.03 | $21.80 | 8283 |
| 2023-12-11 | 20.93 | $21.25 | 2150 |
| 2023-12-08 | 20.87 | $21.23 | 1291 |
| 2023-12-07 | 20.81 | $20.99 | 9017 |
| 2023-12-06 | 20.76 | $21.25 | 3900 |
| 2023-12-05 | 20.68 | $21.50 | 6938 |
| 2023-12-04 | 20.57 | $21.20 | 6534 |
| 2023-12-01 | 20.48 | $21.10 | 10607 |
| 2023-11-29 | 20.39 | $20.76 | 1200 |
| 2023-11-28 | 20.31 | $20.75 | 535 |
| 2023-11-27 | 20.23 | $20.66 | 1500 |
| 2023-11-24 | 20.15 | $20.65 | 107 |
| 2023-11-22 | 20.06 | $20.76 | 1550 |
| 2023-11-21 | 19.95 | $20.45 | 800 |
| 2023-11-20 | 19.85 | $20.40 | 2617 |
| 2023-11-17 | 19.76 | $20.35 | 1500 |
| 2023-11-16 | 19.67 | $20.00 | 6690 |
| 2023-11-15 | 19.60 | $20.30 | 5120 |
| 2023-11-14 | 19.50 | $20.10 | 4375 |
| 2023-11-13 | 19.42 | $20.13 | 1680 |
| 2023-11-10 | 19.34 | $20.10 | 1385 |
| 2023-11-09 | 19.25 | $20.00 | 2320 |
| 2023-11-08 | 19.16 | $20.10 | 1125 |
| 2023-11-07 | 19.07 | $19.86 | 8510 |
| 2023-11-06 | 18.99 | $19.67 | 16405 |
| 2023-11-03 | 18.94 | $19.37 | 7715 |
| 2023-11-02 | 18.91 | $19.00 | 800 |
| 2023-11-01 | 18.92 | $18.75 | 7701 |
| 2023-10-31 | 18.96 | $18.66 | 5321 |
| 2023-10-30 | 19.01 | $18.55 | 4700 |
| 2023-10-27 | 19.08 | $18.50 | 4238 |
| 2023-10-26 | 19.15 | $18.67 | 2000 |
| 2023-10-25 | 19.22 | $18.70 | 5165 |
| 2023-10-24 | 19.29 | $18.68 | 4531 |
| 2023-10-23 | 19.36 | $18.55 | 16326 |
| 2023-10-20 | 19.45 | $19.88 | 2915 |
| 2023-10-19 | 19.41 | $18.81 | 23961 |
| 2023-10-18 | 19.48 | $19.48 | 926 |
| 2023-10-17 | 19.49 | $19.40 | 610 |
| 2023-10-16 | 19.50 | $19.40 | 1832 |
| 2023-10-13 | 19.52 | $19.20 | 3335 |
| 2023-10-12 | 19.56 | $19.27 | 4579 |
| 2023-10-11 | 19.59 | $19.65 | 11972 |
| 2023-10-10 | 19.58 | $19.40 | 5426 |
| 2023-10-09 | 19.60 | $19.55 | 2125 |
| 2023-10-06 | 19.61 | $19.47 | 1572 |
| 2023-10-05 | 19.62 | $19.46 | 4481 |
| 2023-10-04 | 19.64 | $19.72 | 1002 |
| 2023-10-03 | 19.63 | $19.70 | 2950 |
| 2023-10-02 | 19.63 | $19.69 | 730 |
| 2023-09-29 | 19.63 | $19.65 | 3950 |
| 2023-09-28 | 19.64 | $19.65 | 600 |
| 2023-09-27 | 19.66 | $19.50 | 17420 |
| 2023-09-25 | 19.69 | $19.55 | 320 |
| 2023-09-22 | 19.72 | $19.30 | 4726 |
| 2023-09-21 | 19.78 | $19.69 | 1260 |
| 2023-09-20 | 19.81 | $19.81 | 1100 |
| 2023-09-19 | 19.84 | $19.82 | 2680 |
| 2023-09-18 | 19.87 | $19.85 | 3805 |
| 2023-09-15 | 19.89 | $19.70 | 850 |
| 2023-09-14 | 19.94 | $19.70 | 1200 |
| 2023-09-13 | 19.99 | $19.31 | 1341 |
| 2023-09-12 | 20.09 | $19.50 | 2579 |
| 2023-09-11 | 20.17 | $19.31 | 4000 |
| 2023-09-08 | 20.28 | $19.51 | 8483 |
| 2023-09-07 | 20.38 | $19.70 | 7466 |
| 2023-09-06 | 20.46 | $19.77 | 2872 |
| 2023-09-05 | 20.55 | $20.20 | 4061 |
| 2023-09-01 | 20.60 | $20.69 | 1878 |
| 2023-08-30 | 20.60 | $20.35 | 2390 |
| 2023-08-29 | 20.64 | $20.40 | 1100 |
| 2023-08-28 | 20.67 | $20.40 | 817 |
| 2023-08-25 | 20.71 | $20.10 | 6055 |
| 2023-08-24 | 20.78 | $20.72 | 1620 |
| 2023-08-23 | 20.80 | $20.67 | 743 |
| 2023-08-18 | 20.82 | $20.66 | 1150 |
| 2023-08-17 | 20.84 | $20.87 | 1050 |
| 2023-08-16 | 20.85 | $20.70 | 800 |
| 2023-08-15 | 20.87 | $20.36 | 200 |
| 2023-08-14 | 20.93 | $20.74 | 2125 |
| 2023-08-08 | 20.96 | $20.85 | 22332 |
| 2023-08-07 | 20.98 | $20.85 | 2292 |
| 2023-08-04 | 21.00 | $20.85 | 1580 |
| 2023-08-03 | 21.02 | $20.85 | 3470 |
| 2023-08-02 | 21.05 | $21.01 | 2111 |
| 2023-08-01 | 21.06 | $21.00 | 2953 |
| 2023-07-31 | 21.08 | $21.06 | 3750 |
| 2023-07-28 | 21.09 | $20.85 | 260 |
| 2023-07-27 | 21.12 | $21.04 | 2800 |
| 2023-07-25 | 21.14 | $20.83 | 2300 |
| 2023-07-24 | 21.17 | $20.99 | 6443 |
| 2023-07-20 | 21.20 | $21.07 | 929 |
| 2023-07-19 | 21.21 | $21.09 | 1567 |
| 2023-07-17 | 21.22 | $21.14 | 1177 |
| 2023-07-14 | 21.23 | $21.08 | 9725 |
| 2023-07-13 | 21.24 | $21.25 | 283 |
| 2023-07-12 | 21.24 | $21.06 | 4900 |
| 2023-07-11 | 21.26 | $21.00 | 1720 |
| 2023-07-10 | 21.28 | $21.00 | 605 |
| 2023-07-07 | 21.30 | $21.25 | 250 |
| 2023-07-06 | 21.30 | $21.50 | 408 |
| 2023-07-05 | 21.28 | $21.30 | 3550 |
| 2023-07-03 | 21.27 | $21.60 | 575 |
| 2023-06-30 | 21.24 | $21.50 | 500 |
| 2023-06-29 | 21.22 | $21.50 | 4867 |
| 2023-06-28 | 21.20 | $21.45 | 13100 |
| 2023-06-27 | 21.18 | $21.14 | 750 |
| 2023-06-21 | 21.20 | $21.10 | 4150 |
| 2023-06-20 | 21.23 | $21.21 | 100 |
| 2023-06-16 | 21.25 | $21.10 | 500 |
| 2023-06-15 | 21.28 | $21.07 | 1783 |
| 2023-06-14 | 21.32 | $21.19 | 3590 |
| 2023-06-12 | 21.36 | $21.01 | 470 |
| 2023-06-08 | 21.42 | $21.01 | 2020 |
| 2023-06-07 | 21.49 | $21.25 | 1000 |
| 2023-06-06 | 21.54 | $21.09 | 4959 |
| 2023-06-05 | 21.62 | $21.40 | 200 |
| 2023-06-02 | 21.68 | $21.20 | 2700 |
| 2023-06-01 | 21.75 | $21.01 | 704 |
| 2023-05-31 | 21.85 | $21.00 | 750 |
| 2023-05-30 | 21.97 | $21.80 | 239 |
| 2023-05-26 | 22.01 | $21.55 | 850 |
| 2023-05-25 | 22.08 | $21.55 | 2500 |
| 2023-05-24 | 22.16 | $21.80 | 775 |
| 2023-05-23 | 22.22 | $21.80 | 1600 |
| 2023-05-22 | 22.29 | $21.70 | 737 |
| 2023-05-19 | 22.37 | $21.70 | 1525 |
| 2023-05-18 | 22.45 | $21.80 | 5100 |
| 2023-05-17 | 22.53 | $22.00 | 550 |
| 2023-05-16 | 22.60 | $22.15 | 718 |
| 2023-05-15 | 22.65 | $22.15 | 770 |
| 2023-05-12 | 22.71 | $22.61 | 700 |
| 2023-05-11 | 22.72 | $22.61 | 400 |
| 2023-05-10 | 22.72 | $22.61 | 600 |
| 2023-05-09 | 22.73 | $22.99 | 250 |
| 2023-05-08 | 22.70 | $22.99 | 1300 |
| 2023-05-05 | 22.67 | $22.26 | 175 |
| 2023-05-04 | 22.70 | $22.26 | 4000 |
| 2023-05-03 | 22.74 | $21.85 | 1700 |
| 2023-05-02 | 22.83 | $23.39 | 100 |
| 2023-05-01 | 22.76 | $23.39 | 100 |
| 2023-04-28 | 22.69 | $22.85 | 1050 |
| 2023-04-27 | 22.67 | $22.69 | 1400 |
| 2023-04-26 | 22.67 | $22.70 | 150 |
| 2023-04-25 | 22.66 | $22.70 | 455 |
| 2023-04-24 | 22.65 | $23.00 | 1500 |
| 2023-04-21 | 22.60 | $23.10 | 1100 |
| 2023-04-20 | 22.54 | $22.70 | 1775 |
| 2023-04-19 | 22.52 | $22.70 | 2971 |
| 2023-04-18 | 22.48 | $22.50 | 1598 |
| 2023-04-17 | 22.47 | $22.50 | 300 |
| 2023-04-14 | 22.45 | $22.60 | 8000 |
| 2023-04-13 | 22.41 | $22.01 | 6000 |
| 2023-04-12 | 22.43 | $22.50 | 200 |
| 2023-04-11 | 22.41 | $22.50 | 450 |
| 2023-04-10 | 22.39 | $22.50 | 325 |
| 2023-04-06 | 22.37 | $22.71 | 2587 |
| 2023-04-05 | 22.34 | $22.71 | 1000 |
| 2023-04-04 | 22.31 | $22.65 | 3400 |
| 2023-04-03 | 22.29 | $22.79 | 3500 |
| 2023-03-31 | 22.26 | $22.74 | 2215 |
| 2023-03-30 | 22.23 | $22.75 | 200 |
| 2023-03-29 | 22.21 | $22.44 | 75 |
| 2023-03-28 | 22.22 | $22.12 | 500 |
| 2023-03-27 | 22.27 | $22.05 | 400 |
| 2023-03-24 | 22.33 | $22.06 | 5040 |
| 2023-03-23 | 22.40 | $21.91 | 50 |
| 2023-03-22 | 22.48 | $21.75 | 800 |
| 2023-03-21 | 22.59 | $21.80 | 5245 |
| 2023-03-20 | 22.70 | $21.40 | 1105 |
| 2023-03-17 | 22.86 | $21.71 | 2905 |
| 2023-03-16 | 23.00 | $21.71 | 300 |
| 2023-03-15 | 23.14 | $21.82 | 20519 |
| 2023-03-14 | 23.28 | $22.61 | 2016 |
| 2023-03-13 | 23.35 | $23.50 | 2403 |
| 2023-03-10 | 23.33 | $23.38 | 703 |
| 2023-03-09 | 23.32 | $23.30 | 1000 |
| 2023-03-08 | 23.31 | $23.34 | 3600 |
| 2023-03-07 | 23.29 | $23.50 | 5000 |
| 2023-03-06 | 23.26 | $23.27 | 2800 |
| 2023-03-03 | 23.24 | $23.46 | 7100 |
| 2023-03-02 | 23.20 | $23.35 | 125 |
| 2023-03-01 | 23.16 | $23.39 | 918 |
| 2023-02-28 | 23.12 | $23.29 | 1300 |
| 2023-02-27 | 23.07 | $23.00 | 1026 |
| 2023-02-24 | 23.05 | $23.25 | 1200 |
| 2023-02-23 | 23.01 | $23.30 | 400 |
| 2023-02-22 | 22.94 | $23.25 | 2000 |
| 2023-02-21 | 22.88 | $23.75 | 35692 |
| 2023-02-17 | 22.76 | $23.48 | 500 |
| 2023-02-16 | 22.66 | $23.19 | 1620 |
| 2023-02-15 | 22.58 | $22.99 | 2225 |
| 2023-02-14 | 22.52 | $23.00 | 2425 |
| 2023-02-13 | 22.45 | $23.20 | 2805 |
| 2023-02-10 | 22.35 | $22.84 | 9200 |
| 2023-02-09 | 22.28 | $22.85 | 3321 |
| 2023-02-08 | 22.21 | $22.53 | 500 |
| 2023-02-07 | 22.16 | $22.68 | 3936 |
| 2023-02-06 | 22.10 | $22.50 | 575 |
| 2023-02-03 | 22.04 | $22.55 | 1001 |
| 2023-02-02 | 21.98 | $22.24 | 400 |
| 2023-02-01 | 21.95 | $21.85 | 170 |
| 2023-01-31 | 21.95 | $22.47 | 2000 |
| 2023-01-30 | 21.89 | $21.85 | 10 |
| 2023-01-27 | 21.89 | $22.25 | 5000 |
| 2023-01-26 | 21.84 | $21.85 | 700 |
| 2023-01-25 | 21.83 | $21.80 | 71 |
| 2023-01-24 | 21.83 | $22.00 | 8050 |
| 2023-01-23 | 21.81 | $22.10 | 800 |
| 2023-01-20 | 21.78 | $21.80 | 3280 |
| 2023-01-19 | 21.77 | $22.00 | 1151 |
| 2023-01-18 | 21.75 | $22.04 | 3595 |
| 2023-01-17 | 21.73 | $21.52 | 1070 |
| 2023-01-13 | 21.75 | $21.90 | 7100 |
| 2023-01-12 | 21.74 | $21.80 | 120 |
| 2023-01-11 | 21.74 | $21.70 | 2000 |
| 2023-01-10 | 21.75 | $21.71 | 1150 |
| 2023-01-09 | 21.76 | $21.85 | 2812 |
| 2023-01-06 | 21.76 | $21.75 | 500 |
| 2023-01-05 | 21.78 | $21.75 | 400 |
| 2023-01-04 | 21.79 | $21.55 | 700 |
| 2023-01-03 | 21.83 | $21.51 | 2500 |
| 2022-12-30 | 21.88 | $21.80 | 2030 |
| 2022-12-29 | 21.91 | $21.65 | 500 |
| 2022-12-28 | 21.95 | $21.57 | 500 |
| 2022-12-27 | 22.01 | $21.80 | 227 |
| 2022-12-23 | 22.05 | $21.75 | 30 |
| 2022-12-22 | 22.10 | $21.80 | 7612 |
| 2022-12-21 | 22.16 | $21.90 | 600 |
| 2022-12-20 | 22.20 | $22.00 | 9620 |
| 2022-12-19 | 22.25 | $22.00 | 600 |
| 2022-12-16 | 22.29 | $21.91 | 25 |
| 2022-12-15 | 22.35 | $22.05 | 455 |
| 2022-12-14 | 22.40 | $22.04 | 3700 |
| 2022-12-13 | 22.46 | $21.94 | 400 |
| 2022-12-12 | 22.53 | $22.00 | 100 |
| 2022-12-09 | 22.60 | $22.00 | 500 |
| 2022-12-08 | 22.68 | $22.24 | 1310 |
| 2022-12-07 | 22.73 | $22.40 | 400 |
| 2022-12-06 | 22.78 | $22.55 | 3800 |
| 2022-12-05 | 22.82 | $22.47 | 100 |
| 2022-12-02 | 22.86 | $22.50 | 116 |
| 2022-12-01 | 22.90 | $22.47 | 1625 |
| 2022-11-30 | 22.95 | $22.90 | 4600 |
| 2022-11-29 | 22.96 | $22.91 | 1600 |
| 2022-11-28 | 22.97 | $23.05 | 150 |
| 2022-11-25 | 22.96 | $22.95 | 1200 |
| 2022-11-23 | 22.96 | $22.77 | 100 |
| 2022-11-22 | 22.97 | $22.86 | 1300 |
| 2022-11-21 | 22.98 | $23.05 | 1420 |
| 2022-11-18 | 22.97 | $22.78 | 4150 |
| 2022-11-17 | 22.99 | $22.89 | 3200 |
| 2022-11-16 | 23.00 | $22.85 | 100 |
| 2022-11-15 | 23.01 | $22.90 | 2200 |
| 2022-11-14 | 23.01 | $23.10 | 2401 |
| 2022-11-11 | 22.99 | $23.20 | 110 |
| 2022-11-10 | 22.96 | $23.15 | 17 |
| 2022-11-09 | 22.93 | $23.15 | 3300 |
| 2022-11-08 | 22.89 | $23.29 | 900 |
| 2022-11-07 | 22.84 | $23.00 | 1400 |
| 2022-11-04 | 22.82 | $22.95 | 2975 |
| 2022-11-03 | 22.80 | $22.90 | 3800 |
| 2022-11-02 | 22.79 | $22.90 | 1100 |
| 2022-11-01 | 22.77 | $22.84 | 800 |
| 2022-10-31 | 22.76 | $22.90 | 1017 |
| 2022-10-28 | 22.74 | $22.80 | 627 |
| 2022-10-27 | 22.73 | $22.75 | 3000 |
| 2022-10-26 | 22.72 | $22.80 | 524 |
| 2022-10-25 | 22.71 | $22.85 | 567 |
| 2022-10-24 | 22.68 | $23.15 | 1000 |
| 2022-10-21 | 22.63 | $23.00 | 2200 |
| 2022-10-20 | 22.58 | $22.59 | 1000 |
| 2022-10-19 | 22.58 | $22.46 | 5200 |
| 2022-10-18 | 22.59 | $22.60 | 1500 |
| 2022-10-17 | 22.58 | $22.65 | 1150 |
| 2022-10-14 | 22.58 | $22.51 | 1600 |
| 2022-10-13 | 22.58 | $22.56 | 5300 |
| 2022-10-12 | 22.59 | $22.51 | 2000 |
| 2022-10-11 | 22.60 | $22.80 | 5 |
| 2022-10-10 | 22.58 | $22.51 | 100 |
| 2022-10-07 | 22.59 | $22.80 | 257 |
| 2022-10-06 | 22.57 | $22.80 | 3325 |
| 2022-10-05 | 22.56 | $22.85 | 3100 |
| 2022-10-04 | 22.54 | $22.82 | 5406 |
| 2022-10-03 | 22.52 | $22.53 | 300 |
| 2022-09-30 | 22.53 | $22.49 | 1500 |
| 2022-09-29 | 22.54 | $22.01 | 1800 |
| 2022-09-28 | 22.61 | $22.02 | 4470 |
| 2022-09-27 | 22.67 | $22.08 | 1350 |
| 2022-09-26 | 22.74 | $22.50 | 605 |
| 2022-09-23 | 22.77 | $22.60 | 24174 |
| 2022-09-22 | 22.79 | $22.76 | 3500 |
| 2022-09-21 | 22.79 | $22.75 | 2542 |
| 2022-09-20 | 22.80 | $22.85 | 5300 |
| 2022-09-19 | 22.79 | $22.75 | 1850 |
| 2022-09-16 | 22.80 | $22.75 | 520 |
| 2022-09-15 | 22.80 | $22.75 | 3150 |
| 2022-09-14 | 22.82 | $22.75 | 100 |
| 2022-09-13 | 22.83 | $22.81 | 1267 |
| 2022-09-12 | 22.84 | $22.77 | 3500 |
| 2022-09-09 | 22.86 | $22.77 | 1515 |
| 2022-09-08 | 22.88 | $23.00 | 2100 |
| 2022-09-07 | 22.88 | $22.76 | 9877 |
| 2022-09-06 | 22.91 | $22.76 | 300 |
| 2022-09-02 | 22.95 | $22.76 | 1124 |
| 2022-09-01 | 22.99 | $22.81 | 4589 |
| 2022-08-31 | 23.03 | $22.90 | 800 |
| 2022-08-30 | 23.06 | $22.83 | 500 |
| 2022-08-29 | 23.10 | $23.00 | 450 |
| 2022-08-26 | 23.13 | $22.96 | 300 |
| 2022-08-25 | 23.15 | $22.51 | 400 |
| 2022-08-24 | 23.23 | $22.51 | 2050 |
| 2022-08-23 | 23.30 | $22.76 | 38340 |
| 2022-08-22 | 23.35 | $22.95 | 2260 |
| 2022-08-19 | 23.39 | $23.15 | 2301 |
| 2022-08-18 | 23.40 | $23.25 | 1000 |
| 2022-08-17 | 23.40 | $23.25 | 1884 |
| 2022-08-16 | 23.41 | $23.30 | 4800 |
| 2022-08-15 | 23.41 | $23.55 | 2000 |
| 2022-08-12 | 23.38 | $23.30 | 500 |
| 2022-08-11 | 23.38 | $23.70 | 4250 |
| 2022-08-10 | 23.34 | $23.57 | 570 |
| 2022-08-09 | 23.31 | $23.87 | 3000 |
| 2022-08-08 | 23.25 | $23.95 | 1400 |
| 2022-08-05 | 23.18 | $23.79 | 5850 |
| 2022-08-04 | 23.13 | $23.60 | 1212 |
| 2022-08-03 | 23.09 | $22.79 | 1300 |
| 2022-08-02 | 23.14 | $23.25 | 5200 |
| 2022-08-01 | 23.14 | $22.91 | 3350 |
| 2022-07-29 | 23.18 | $23.08 | 1500 |
| 2022-07-28 | 23.21 | $22.91 | 1350 |
| 2022-07-27 | 23.26 | $22.99 | 2000 |
| 2022-07-26 | 23.30 | $22.77 | 350 |
| 2022-07-25 | 23.37 | $22.94 | 1901 |
| 2022-07-22 | 23.42 | $23.10 | 226 |
| 2022-07-21 | 23.46 | $23.26 | 3201 |
| 2022-07-20 | 23.48 | $23.30 | 12330 |
| 2022-07-19 | 23.50 | $23.04 | 2134 |
| 2022-07-18 | 23.54 | $23.35 | 275 |
| 2022-07-15 | 23.56 | $23.45 | 3235 |
| 2022-07-14 | 23.56 | $23.50 | 20827 |
| 2022-07-13 | 23.56 | $23.50 | 200 |
| 2022-07-12 | 23.57 | $23.50 | 500 |
| 2022-07-11 | 23.57 | $23.61 | 1100 |
| 2022-07-08 | 23.57 | $23.64 | 500 |
| 2022-07-07 | 23.57 | $23.62 | 400 |
| 2022-07-06 | 23.58 | $23.62 | 1300 |
| 2022-07-05 | 23.59 | $23.61 | 725 |
| 2022-07-01 | 23.60 | $23.94 | 6165 |
| 2022-06-30 | 23.57 | $23.94 | 700 |
| 2022-06-29 | 23.55 | $23.75 | 6100 |
| 2022-06-28 | 23.54 | $23.70 | 1200 |
| 2022-06-27 | 23.54 | $23.30 | 1900 |
| 2022-06-24 | 23.57 | $23.26 | 1742 |
| 2022-06-23 | 23.60 | $23.20 | 2442 |
| 2022-06-22 | 23.64 | $22.75 | 1100 |
| 2022-06-21 | 23.72 | $23.35 | 1 |
| 2022-06-17 | 23.75 | $23.45 | 400 |
| 2022-06-16 | 23.77 | $23.13 | 2000 |
| 2022-06-15 | 23.81 | $23.67 | 929 |
| 2022-06-14 | 23.80 | $23.80 | 359 |
| 2022-06-13 | 23.78 | $23.88 | 12308 |
| 2022-06-10 | 23.74 | $24.05 | 28000 |
| 2022-06-09 | 23.68 | $24.40 | 5600 |
| 2022-06-08 | 23.59 | $24.25 | 8445 |
| 2022-06-07 | 23.50 | $24.25 | 426 |
| 2022-06-06 | 23.41 | $24.34 | 5600 |
| 2022-06-03 | 23.31 | $24.00 | 2200 |
| 2022-06-02 | 23.25 | $23.65 | 55677 |
| 2022-06-01 | 23.22 | $23.45 | 5907 |
| 2022-05-31 | 23.20 | $23.55 | 35455 |
| 2022-05-27 | 23.17 | $22.99 | 1800 |
| 2022-05-26 | 23.19 | $23.19 | 2500 |
| 2022-05-25 | 23.18 | $23.09 | 1370 |
| 2022-05-24 | 23.18 | $23.04 | 5669 |
| 2022-05-23 | 23.19 | $23.04 | 7334 |
| 2022-05-20 | 23.19 | $23.19 | 9000 |
| 2022-05-19 | 23.18 | $23.20 | 7200 |
| 2022-05-18 | 23.16 | $23.20 | 56000 |
| 2022-05-17 | 23.15 | $23.04 | 150 |
| 2022-05-16 | 23.15 | $23.20 | 4900 |
| 2022-05-13 | 23.14 | $23.23 | 3543 |
| 2022-05-12 | 23.13 | $22.17 | 300 |
| 2022-05-11 | 23.22 | $23.52 | 1000 |
| 2022-05-10 | 23.19 | $23.35 | 2832 |
| 2022-05-09 | 23.17 | $23.79 | 500 |
| 2022-05-06 | 23.10 | $24.05 | 50 |
| 2022-05-05 | 23.00 | $24.35 | 200 |
| 2022-05-04 | 22.86 | $24.24 | 5500 |
| 2022-05-03 | 22.73 | $22.26 | 2122 |
| 2022-05-02 | 22.80 | $22.25 | 2500 |
| 2022-04-29 | 22.87 | $22.21 | 260 |
| 2022-04-28 | 22.95 | $22.39 | 61 |
| 2022-04-27 | 23.02 | $22.19 | 1950 |
| 2022-04-26 | 23.12 | $22.51 | 1500 |
| 2022-04-25 | 23.19 | $22.84 | 4700 |
| 2022-04-22 | 23.22 | $23.25 | 400 |
| 2022-04-21 | 23.22 | $23.19 | 12400 |
| 2022-04-20 | 23.22 | $23.25 | 2100 |
| 2022-04-19 | 23.22 | $23.25 | 500 |
| 2022-04-18 | 23.21 | $23.50 | 5000 |
| 2022-04-14 | 23.18 | $23.20 | 2100 |
| 2022-04-13 | 23.17 | $23.35 | 5720 |
| 2022-04-12 | 23.14 | $23.35 | 4878 |
| 2022-04-11 | 23.12 | $23.37 | 1700 |
| 2022-04-08 | 23.08 | $23.42 | 3800 |
| 2022-04-07 | 23.04 | $20.70 | 100 |
| 2022-04-06 | 23.27 | $23.62 | 205 |
| 2022-04-05 | 23.22 | $23.61 | 650 |
| 2022-04-04 | 23.17 | $23.55 | 200 |
| 2022-04-01 | 23.12 | $23.52 | 500 |
| 2022-03-31 | 23.06 | $23.49 | 1100 |
| 2022-03-30 | 23.01 | $23.40 | 470 |
| 2022-03-29 | 22.97 | $23.35 | 2065 |
| 2022-03-28 | 22.93 | $23.25 | 400 |
| 2022-03-25 | 22.90 | $23.15 | 8320 |
| 2022-03-24 | 22.88 | $23.00 | 1000 |
| 2022-03-23 | 22.87 | $22.97 | 2250 |
| 2022-03-22 | 22.87 | $22.81 | 15755 |
| 2022-03-21 | 22.88 | $22.86 | 140 |
| 2022-03-18 | 22.89 | $22.80 | 18700 |
| 2022-03-17 | 22.90 | $22.80 | 2265 |
| 2022-03-16 | 22.92 | $22.73 | 9400 |
| 2022-03-15 | 22.94 | $22.60 | 900 |
| 2022-03-14 | 22.99 | $22.95 | 1900 |
| 2022-03-11 | 23.00 | $22.82 | 4200 |
| 2022-03-10 | 23.03 | $22.91 | 300 |
| 2022-03-09 | 23.06 | $23.05 | 500 |
| 2022-03-08 | 23.07 | $22.80 | 3658 |
| 2022-03-07 | 23.12 | $22.85 | 6487 |
| 2022-03-04 | 23.16 | $23.08 | 100 |
| 2022-03-03 | 23.19 | $23.08 | 100 |
| 2022-03-02 | 23.22 | $23.30 | 821 |
| 2022-03-01 | 23.23 | $23.02 | 400 |
| 2022-02-28 | 23.27 | $22.88 | 500 |
| 2022-02-25 | 23.33 | $23.09 | 1500 |
| 2022-02-24 | 23.37 | $22.95 | 10860 |
| 2022-02-23 | 23.44 | $22.92 | 2000 |
| 2022-02-22 | 23.51 | $23.15 | 4200 |
| 2022-02-18 | 23.56 | $23.06 | 2000 |
| 2022-02-17 | 23.62 | $23.15 | 6112 |
| 2022-02-16 | 23.68 | $23.09 | 1500 |
| 2022-02-15 | 23.75 | $23.20 | 3071 |
| 2022-02-14 | 23.81 | $23.60 | 4747 |
| 2022-02-11 | 23.84 | $23.74 | 100 |
| 2022-02-10 | 23.85 | $23.80 | 7200 |
| 2022-02-09 | 23.86 | $23.85 | 600 |
| 2022-02-08 | 23.87 | $23.80 | 200 |
| 2022-02-07 | 23.88 | $23.76 | 1800 |
| 2022-02-04 | 23.90 | $23.74 | 2100 |
| 2022-02-03 | 23.91 | $23.85 | 3968 |
| 2022-02-02 | 23.92 | $23.85 | 63150 |
| 2022-02-01 | 23.93 | $24.00 | 525 |
| 2022-01-31 | 23.91 | $23.91 | 6200 |
| 2022-01-28 | 23.91 | $23.75 | 5495 |
| 2022-01-27 | 23.91 | $23.90 | 1700 |
| 2022-01-26 | 23.90 | $23.90 | 200 |
| 2022-01-25 | 23.88 | $23.90 | 200 |
| 2022-01-24 | 23.86 | $23.90 | 5000 |
| 2022-01-21 | 23.83 | $23.99 | 1900 |
| 2022-01-20 | 23.79 | $24.00 | 6350 |
| 2022-01-19 | 23.75 | $23.95 | 125 |
| 2022-01-18 | 23.70 | $24.00 | 2128 |
| 2022-01-14 | 23.64 | $24.00 | 305 |
| 2022-01-13 | 23.58 | $24.00 | 500 |
| 2022-01-12 | 23.52 | $24.00 | 6070 |
| 2022-01-11 | 23.45 | $23.94 | 2500 |
| 2022-01-10 | 23.38 | $23.94 | 1200 |
| 2022-01-07 | 23.31 | $23.94 | 4000 |
| 2022-01-06 | 23.24 | $23.84 | 29121 |
| 2022-01-05 | 23.17 | $23.84 | 35529 |
| 2022-01-04 | 23.09 | $23.20 | 5200 |
| 2022-01-03 | 23.08 | $23.23 | 4987 |
| 2021-12-31 | 23.07 | $23.50 | 4775 |
| 2021-12-30 | 23.03 | $23.23 | 3250 |
| 2021-12-29 | 23.01 | $22.85 | 1400 |
| 2021-12-28 | 23.04 | $23.10 | 1737 |
| 2021-12-27 | 23.05 | $23.10 | 1906 |
| 2021-12-23 | 23.06 | $22.80 | 2075 |
| 2021-12-22 | 23.11 | $22.90 | 1000 |
| 2021-12-21 | 23.15 | $22.85 | 2100 |
| 2021-12-20 | 23.20 | $22.80 | 25 |
| 2021-12-17 | 23.26 | $23.10 | 7700 |
| 2021-12-16 | 23.29 | $23.15 | 25 |
| 2021-12-15 | 23.33 | $23.21 | 600 |
| 2021-12-14 | 23.35 | $23.20 | 6720 |
| 2021-12-13 | 23.38 | $23.09 | 12600 |
| 2021-12-10 | 23.43 | $23.09 | 3200 |
| 2021-12-09 | 23.47 | $23.00 | 4220 |
| 2021-12-08 | 23.53 | $23.00 | 6300 |
| 2021-12-07 | 23.60 | $22.95 | 3405 |
| 2021-12-06 | 23.67 | $23.17 | 2000 |
| 2021-12-03 | 23.72 | $23.42 | 4200 |
| 2021-12-02 | 23.75 | $23.44 | 5907 |
| 2021-12-01 | 23.78 | $23.74 | 13800 |
| 2021-11-30 | 23.78 | $23.75 | 23900 |
| 2021-11-29 | 23.78 | $23.85 | 2610 |
| 2021-11-26 | 23.77 | $23.82 | 16600 |
| 2021-11-24 | 23.76 | $23.95 | 4200 |
| 2021-11-23 | 23.74 | $24.05 | 1000 |
| 2021-11-22 | 23.71 | $23.86 | 2400 |
| 2021-11-19 | 23.70 | $23.85 | 17650 |
| 2021-11-18 | 23.69 | $23.74 | 18301 |
| 2021-11-17 | 23.68 | $23.74 | 6649 |
| 2021-11-16 | 23.68 | $23.41 | 6305 |
| 2021-11-15 | 23.70 | $23.50 | 10700 |
| 2021-11-12 | 23.72 | $23.65 | 11200 |
| 2021-11-11 | 23.72 | $23.70 | 1100 |
| 2021-11-10 | 23.71 | $23.70 | 1250 |
| 2021-11-09 | 23.71 | $23.70 | 3100 |
| 2021-11-08 | 23.70 | $23.84 | 4567 |
| 2021-11-05 | 23.67 | $23.74 | 4615 |
| 2021-11-04 | 23.65 | $23.65 | 7265 |
| 2021-11-03 | 23.63 | $23.74 | 5800 |
| 2021-11-02 | 23.61 | $23.79 | 26900 |
| 2021-11-01 | 23.57 | $23.80 | 450 |
| 2021-10-29 | 23.52 | $23.69 | 2560 |
| 2021-10-28 | 23.48 | $23.80 | 5300 |
| 2021-10-27 | 23.43 | $23.90 | 8300 |
| 2021-10-26 | 23.36 | $23.79 | 3200 |
| 2021-10-25 | 23.29 | $23.75 | 5578 |
| 2021-10-22 | 23.22 | $23.52 | 14000 |
| 2021-10-21 | 23.17 | $23.44 | 1050 |
| 2021-10-20 | 23.12 | $23.55 | 19822 |
| 2021-10-19 | 23.04 | $23.53 | 27000 |
| 2021-10-18 | 22.95 | $23.00 | 18800 |
| 2021-10-15 | 22.92 | $23.59 | 100 |
| 2021-10-14 | 22.81 | $23.50 | 6860 |
| 2021-10-13 | 22.69 | $23.44 | 7550 |
| 2021-10-12 | 22.57 | $22.94 | 1200 |
| 2021-10-11 | 22.49 | $23.00 | 6525 |
| 2021-10-08 | 22.39 | $22.92 | 5500 |
| 2021-10-07 | 22.28 | $23.00 | 11222 |
| 2021-10-06 | 22.15 | $22.85 | 27700 |
| 2021-10-05 | 22.03 | $22.67 | 9600 |
| 2021-10-04 | 21.93 | $22.75 | 5535 |
| 2021-10-01 | 21.81 | $22.65 | 1200 |
| 2021-09-30 | 21.68 | $22.60 | 900 |
| 2021-09-29 | 21.55 | $22.60 | 2150 |
| 2021-09-28 | 21.40 | $22.40 | 700 |
| 2021-09-27 | 21.28 | $22.50 | 11212 |
| 2021-09-24 | 21.14 | $22.20 | 2930 |
| 2021-09-23 | 21.01 | $22.21 | 57900 |
| 2021-09-22 | 20.88 | $20.17 | — |
| 2021-09-21 | 20.94 | $22.20 | 225 |
| 2021-09-20 | 20.80 | $22.14 | 4800 |
| 2021-09-17 | 20.65 | $20.13 | — |
| 2021-09-16 | 20.69 | $20.13 | — |
| 2021-09-15 | 20.75 | $22.15 | 150 |
| 2021-09-14 | 20.59 | $20.13 | — |
| 2021-09-13 | 20.64 | $20.13 | 1 |
| 2021-09-10 | 20.70 | $20.13 | — |
| 2021-09-09 | 20.77 | $20.13 | — |
| 2021-09-08 | 20.85 | $22.15 | 2325 |
| 2021-09-07 | 20.73 | $22.26 | 615 |
| 2021-09-03 | 20.58 | $20.08 | — |
| 2021-09-02 | 20.66 | $20.08 | — |
| 2021-09-01 | 20.73 | $20.08 | — |
| 2021-08-31 | 20.80 | $20.08 | 75 |
| 2021-08-30 | 20.87 | $22.10 | 1400 |
| 2021-08-27 | 20.74 | $22.02 | 3000 |
| 2021-08-26 | 20.62 | $19.99 | — |
| 2021-08-25 | 20.68 | $19.99 | — |
| 2021-08-24 | 20.75 | $19.99 | — |
| 2021-08-23 | 20.81 | $19.99 | — |
| 2021-08-20 | 20.88 | $19.99 | — |
| 2021-08-19 | 20.95 | $19.99 | — |
| 2021-08-18 | 21.03 | $22.00 | 100 |
| 2021-08-17 | 20.91 | $19.98 | — |
| 2021-08-16 | 20.98 | $21.99 | 500 |
| 2021-08-13 | 20.85 | $21.95 | 500 |
| 2021-08-12 | 20.73 | $22.02 | 1000 |
| 2021-08-11 | 20.60 | $22.39 | 900 |
| 2021-08-10 | 20.41 | $20.11 | — |
| 2021-08-09 | 20.45 | $20.11 | — |
| 2021-08-06 | 20.49 | $22.50 | 500 |
| 2021-08-05 | 20.30 | $19.77 | — |
| 2021-08-04 | 20.36 | $19.77 | — |
| 2021-08-03 | 20.44 | $19.77 | — |
| 2021-08-02 | 20.51 | $19.77 | — |
| 2021-07-30 | 20.59 | $22.12 | 900 |
| 2021-07-29 | 20.45 | $19.76 | 75 |
| 2021-07-28 | 20.53 | $19.76 | — |
| 2021-07-27 | 20.61 | $19.76 | 75 |
| 2021-07-26 | 20.69 | $19.76 | — |
| 2021-07-23 | 20.77 | $22.11 | 800 |
| 2021-07-22 | 20.63 | $19.75 | — |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.29
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.64
Average
22.89
Maximum
25.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.29 | $25.31 | 3250 |
| 2026-07-16 | 25.27 | $25.23 | 4750 |
| 2026-07-15 | 25.27 | $25.25 | 1255 |
| 2026-07-14 | 25.26 | $25.35 | 1010 |
| 2026-07-13 | 25.23 | $25.45 | 975 |
| 2026-07-10 | 25.18 | $25.25 | 1250 |
| 2026-07-09 | 25.15 | $25.05 | 640 |
| 2026-07-08 | 25.17 | $25.20 | 509 |
| 2026-07-07 | 25.15 | $25.20 | 1320 |
| 2026-07-06 | 25.14 | $25.25 | 1904 |
| 2026-07-02 | 25.10 | $25.17 | 3401 |
| 2026-07-01 | 25.09 | $25.17 | 13052 |
| 2026-06-30 | 25.06 | $24.94 | 332 |
| 2026-06-29 | 25.08 | $25.06 | 300 |
| 2026-06-26 | 25.08 | $25.01 | 1703 |
| 2026-06-25 | 25.09 | $25.02 | 3691 |
| 2026-06-24 | 25.10 | $25.19 | 300 |
| 2026-06-23 | 25.08 | $25.19 | 2353 |
| 2026-06-22 | 25.05 | $25.05 | 4334 |
| 2026-06-18 | 25.04 | $25.17 | 4800 |
| 2026-06-17 | 25.01 | $25.10 | 4715 |
| 2026-06-16 | 24.98 | $25.10 | 11500 |
| 2026-06-15 | 24.96 | $24.94 | 1300 |
| 2026-06-12 | 24.96 | $25.00 | 200 |
| 2026-06-11 | 24.95 | $25.00 | 2619 |
| 2026-06-10 | 24.94 | $24.96 | 750 |
| 2026-06-09 | 24.93 | $24.95 | 200 |
| 2026-06-08 | 24.93 | $24.95 | 4450 |
| 2026-06-05 | 24.92 | $24.95 | 3455 |
| 2026-06-04 | 24.92 | $24.88 | 820 |
| 2026-06-03 | 24.93 | $24.88 | 2820 |
| 2026-06-02 | 24.94 | $24.95 | 894 |
| 2026-06-01 | 24.93 | $25.05 | 3116 |
| 2026-05-29 | 24.91 | $24.88 | 703 |
| 2026-05-28 | 24.92 | $24.86 | 2256 |
| 2026-05-27 | 24.93 | $24.93 | 7375 |
| 2026-05-26 | 24.93 | $24.93 | 1542 |
| 2026-05-22 | 24.93 | $24.87 | 469 |
| 2026-05-21 | 24.94 | $24.71 | 2001 |
| 2026-05-20 | 24.99 | $24.90 | 3710 |
| 2026-05-19 | 25.00 | $24.87 | 3682 |
| 2026-05-18 | 25.03 | $24.77 | 2500 |
| 2026-05-15 | 25.07 | $24.70 | 9674 |
| 2026-05-14 | 25.15 | $25.17 | 5744 |
| 2026-05-13 | 25.13 | $25.17 | 5954 |
| 2026-05-12 | 25.11 | $25.16 | 2105 |
| 2026-05-11 | 25.08 | $25.05 | 15980 |
| 2026-05-08 | 25.08 | $24.99 | 1400 |
| 2026-05-07 | 25.09 | $25.15 | 900 |
| 2026-05-06 | 25.06 | $25.10 | 2821 |
| 2026-05-05 | 25.04 | $25.09 | 4400 |
| 2026-05-04 | 25.02 | $25.10 | 1855 |
| 2026-05-01 | 24.99 | $24.97 | — |
| 2026-04-30 | 24.99 | $24.97 | 850 |
| 2026-04-29 | 24.98 | $24.95 | 400 |
| 2026-04-28 | 24.98 | $24.88 | 11250 |
| 2026-04-27 | 24.99 | $25.00 | 14820 |
| 2026-04-24 | 24.97 | $24.96 | 1200 |
| 2026-04-23 | 24.96 | $25.00 | 11090 |
| 2026-04-22 | 24.94 | $25.00 | 8398 |
| 2026-04-20 | 24.92 | $25.00 | 7203 |
| 2026-04-17 | 24.89 | $25.03 | 10060 |
| 2026-04-15 | 24.85 | $24.95 | 585 |
| 2026-04-14 | 24.83 | $24.97 | 8552 |
| 2026-04-13 | 24.79 | $24.90 | 5434 |
| 2026-04-10 | 24.76 | $24.90 | 1483 |
| 2026-04-09 | 24.73 | $24.90 | 3489 |
| 2026-04-08 | 24.69 | $24.80 | 6227 |
| 2026-04-07 | 24.66 | $24.64 | 4000 |
| 2026-04-06 | 24.67 | $24.79 | 3520 |
| 2026-04-02 | 24.64 | $24.65 | 4609 |
| 2026-04-01 | 24.64 | $24.67 | 4900 |
| 2026-03-31 | 24.63 | $24.60 | 3930 |
| 2026-03-30 | 24.64 | $24.70 | 2870 |
| 2026-03-25 | 24.63 | $24.62 | 600 |
| 2026-03-24 | 24.64 | $24.45 | 301 |
| 2026-03-23 | 24.68 | $24.66 | 2567 |
| 2026-03-20 | 24.68 | $24.66 | 2617 |
| 2026-03-19 | 24.69 | $24.70 | 2700 |
| 2026-03-18 | 24.69 | $24.70 | 1810 |
| 2026-03-17 | 24.68 | $24.65 | 2000 |
| 2026-03-16 | 24.69 | $24.65 | 3319 |
| 2026-03-13 | 24.70 | $24.60 | 9352 |
| 2026-03-12 | 24.71 | $24.54 | 11123 |
| 2026-03-11 | 24.75 | $24.54 | 1420 |
| 2026-03-10 | 24.79 | $24.65 | 1998 |
| 2026-03-09 | 24.81 | $24.76 | 3984 |
| 2026-03-06 | 24.81 | $24.85 | 4649 |
| 2026-03-05 | 24.80 | $24.78 | 3100 |
| 2026-03-04 | 24.79 | $24.86 | 7887 |
| 2026-03-03 | 24.77 | $24.70 | 3640 |
| 2026-03-02 | 24.78 | $24.74 | 3508 |
| 2026-02-27 | 24.78 | $24.79 | 1726 |
| 2026-02-26 | 24.77 | $24.75 | 6263 |
| 2026-02-25 | 24.77 | $24.70 | 5377 |
| 2026-02-24 | 24.77 | $24.70 | 960 |
| 2026-02-23 | 24.78 | $24.75 | 1420 |
| 2026-02-19 | 24.77 | $24.73 | 2025 |
| 2026-02-18 | 24.77 | $24.82 | 8241 |
| 2026-02-17 | 24.75 | $24.59 | 10841 |
| 2026-02-13 | 24.77 | $24.85 | 2825 |
| 2026-02-12 | 24.74 | $24.89 | 1242 |
| 2026-02-11 | 24.70 | $24.77 | 741 |
| 2026-02-10 | 24.67 | $24.83 | 4157 |
| 2026-02-09 | 24.63 | $24.76 | 22553 |
| 2026-02-06 | 24.59 | $24.59 | 421 |
| 2026-02-05 | 24.59 | $24.58 | 8818 |
| 2026-02-04 | 24.58 | $24.54 | 3042 |
| 2026-02-03 | 24.59 | $24.59 | 3042 |
| 2026-02-02 | 24.58 | $24.49 | 3493 |
| 2026-01-30 | 24.59 | $24.50 | 1068 |
| 2026-01-29 | 24.60 | $24.51 | 7500 |
| 2026-01-28 | 24.62 | $24.55 | 176 |
| 2026-01-27 | 24.62 | $24.55 | 4000 |
| 2026-01-26 | 24.63 | $24.53 | 2712 |
| 2026-01-23 | 24.64 | $24.71 | 5338 |
| 2026-01-22 | 24.61 | $24.70 | 630 |
| 2026-01-21 | 24.58 | $24.50 | 210 |
| 2026-01-20 | 24.58 | $24.50 | 5639 |
| 2026-01-16 | 24.59 | $24.74 | 1700 |
| 2026-01-15 | 24.55 | $24.64 | 2700 |
| 2026-01-13 | 24.52 | $24.54 | 3302 |
| 2026-01-12 | 24.51 | $24.65 | 2625 |
| 2026-01-09 | 24.47 | $24.58 | 1777 |
| 2026-01-07 | 24.44 | $24.37 | 3000 |
| 2026-01-06 | 24.44 | $24.65 | 7503 |
| 2026-01-02 | 24.39 | $24.55 | 3000 |
| 2025-12-31 | 24.36 | $24.39 | 3000 |
| 2025-12-30 | 24.35 | $24.48 | 3530 |
| 2025-12-29 | 24.32 | $24.50 | 3000 |
| 2025-12-26 | 24.28 | $24.32 | 6487 |
| 2025-12-23 | 24.27 | $24.05 | 1768 |
| 2025-12-22 | 24.31 | $24.41 | 1540 |
| 2025-12-19 | 24.29 | $24.30 | 4115 |
| 2025-12-18 | 24.29 | $24.36 | 4233 |
| 2025-12-17 | 24.28 | $24.40 | 1759 |
| 2025-12-16 | 24.25 | $24.49 | 1787 |
| 2025-12-15 | 24.21 | $24.31 | 4385 |
| 2025-12-12 | 24.19 | $24.16 | 7764 |
| 2025-12-11 | 24.20 | $24.21 | 1276 |
| 2025-12-10 | 24.21 | $24.26 | 1308 |
| 2025-12-09 | 24.20 | $24.28 | 1930 |
| 2025-12-08 | 24.19 | $24.34 | 3305 |
| 2025-12-05 | 24.17 | $24.25 | 3782 |
| 2025-12-04 | 24.16 | $24.34 | 2367 |
| 2025-12-03 | 24.14 | $24.27 | 1929 |
| 2025-12-02 | 24.12 | $24.23 | 4806 |
| 2025-12-01 | 24.11 | $24.06 | 12153 |
| 2025-11-28 | 24.13 | $24.10 | 3450 |
| 2025-11-26 | 24.16 | $24.25 | 4813 |
| 2025-11-25 | 24.15 | $24.00 | 3110 |
| 2025-11-24 | 24.20 | $24.11 | 3285 |
| 2025-11-21 | 24.23 | $24.12 | 4250 |
| 2025-11-20 | 24.26 | $24.10 | 14805 |
| 2025-11-19 | 24.31 | $24.30 | 2772 |
| 2025-11-18 | 24.32 | $24.28 | 6901 |
| 2025-11-17 | 24.33 | $24.20 | 30066 |
| 2025-11-14 | 24.37 | $24.09 | 8138 |
| 2025-11-12 | 24.44 | $24.46 | 3552 |
| 2025-11-11 | 24.44 | $24.47 | 200 |
| 2025-11-10 | 24.43 | $24.47 | 5300 |
| 2025-11-07 | 24.43 | $24.38 | 100 |
| 2025-11-06 | 24.44 | $24.45 | 1830 |
| 2025-11-05 | 24.45 | $24.50 | 1870 |
| 2025-11-04 | 24.44 | $24.47 | 3015 |
| 2025-11-03 | 24.44 | $24.33 | 2400 |
| 2025-10-31 | 24.47 | $24.41 | 785 |
| 2025-10-30 | 24.48 | $24.65 | 1356 |
| 2025-10-29 | 24.45 | $24.46 | 2900 |
| 2025-10-28 | 24.46 | $24.48 | 1200 |
| 2025-10-27 | 24.46 | $24.50 | 12441 |
| 2025-10-24 | 24.46 | $24.39 | 3665 |
| 2025-10-23 | 24.48 | $24.40 | 150 |
| 2025-10-22 | 24.50 | $24.45 | 6401 |
| 2025-10-21 | 24.51 | $24.33 | 2113 |
| 2025-10-20 | 24.55 | $24.50 | 1221 |
| 2025-10-17 | 24.57 | $24.50 | 1390 |
| 2025-10-16 | 24.58 | $24.51 | 2363 |
| 2025-10-15 | 24.60 | $24.65 | 2226 |
| 2025-10-13 | 24.59 | $24.39 | 3389 |
| 2025-10-10 | 24.63 | $24.20 | 250 |
| 2025-10-09 | 24.72 | $24.50 | 520 |
| 2025-10-08 | 24.76 | $24.50 | 1094 |
| 2025-10-07 | 24.80 | $24.59 | 5405 |
| 2025-10-06 | 24.84 | $24.70 | 8340 |
| 2025-10-03 | 24.85 | $24.76 | 598 |
| 2025-10-02 | 24.86 | $24.80 | 1402 |
| 2025-09-30 | 24.85 | $24.89 | 400 |
| 2025-09-29 | 24.83 | $24.70 | 2985 |
| 2025-09-26 | 24.84 | $24.65 | 364 |
| 2025-09-24 | 24.86 | $24.66 | 1191 |
| 2025-09-23 | 24.88 | $24.66 | 1045 |
| 2025-09-22 | 24.90 | $25.00 | 200 |
| 2025-09-19 | 24.86 | $25.00 | 11500 |
| 2025-09-17 | 24.80 | $24.82 | 2637 |
| 2025-09-15 | 24.78 | $24.75 | 1782 |
| 2025-09-12 | 24.76 | $24.80 | 1376 |
| 2025-09-11 | 24.73 | $24.88 | 1626 |
| 2025-09-10 | 24.68 | $24.75 | 5684 |
| 2025-09-09 | 24.64 | $24.75 | 11487 |
| 2025-09-08 | 24.60 | $24.82 | 160 |
| 2025-09-05 | 24.54 | $24.89 | 11643 |
| 2025-09-04 | 24.45 | $24.45 | 5323 |
| 2025-09-03 | 24.44 | $24.51 | 2082 |
| 2025-09-02 | 24.41 | $24.42 | 5121 |
| 2025-08-29 | 24.39 | $24.50 | 530 |
| 2025-08-28 | 24.36 | $24.60 | 1770 |
| 2025-08-26 | 24.30 | $24.25 | 3100 |
| 2025-08-25 | 24.31 | $24.15 | 2430 |
| 2025-08-22 | 24.33 | $24.37 | 2820 |
| 2025-08-21 | 24.31 | $24.20 | 345 |
| 2025-08-20 | 24.33 | $24.08 | 3225 |
| 2025-08-19 | 24.37 | $23.96 | 1300 |
| 2025-08-18 | 24.44 | $24.32 | 5080 |
| 2025-08-15 | 24.45 | $24.10 | 5601 |
| 2025-08-14 | 24.50 | $24.48 | 375 |
| 2025-08-13 | 24.48 | $24.35 | 14980 |
| 2025-08-12 | 24.49 | $24.48 | 1135 |
| 2025-08-11 | 24.47 | $24.60 | 5036 |
| 2025-08-08 | 24.41 | $24.45 | 200 |
| 2025-08-07 | 24.38 | $24.50 | 5283 |
| 2025-08-06 | 24.34 | $24.44 | 2608 |
| 2025-08-05 | 24.29 | $24.34 | 1624 |
| 2025-08-04 | 24.26 | $24.33 | 355 |
| 2025-08-01 | 24.23 | $24.21 | 3818 |
| 2025-07-30 | 24.21 | $24.23 | 1941 |
| 2025-07-29 | 24.19 | $24.18 | 355 |
| 2025-07-28 | 24.18 | $24.16 | 1059 |
| 2025-07-25 | 24.16 | $24.10 | 2771 |
| 2025-07-24 | 24.15 | $24.20 | 569 |
| 2025-07-23 | 24.12 | $24.04 | 4364 |
| 2025-07-22 | 24.12 | $24.13 | 1513 |
| 2025-07-21 | 24.10 | $24.20 | 7225 |
| 2025-07-18 | 24.06 | $24.01 | 1018 |
| 2025-07-17 | 24.05 | $24.18 | 9396 |
| 2025-07-16 | 24.00 | $24.20 | 1510 |
| 2025-07-15 | 23.94 | $24.09 | 3850 |
| 2025-07-14 | 23.89 | $23.93 | 735 |
| 2025-07-11 | 23.86 | $23.96 | 3100 |
| 2025-07-10 | 23.83 | $23.79 | 1997 |
| 2025-07-09 | 23.83 | $23.72 | 99663 |
| 2025-07-08 | 23.84 | $23.74 | 1650 |
| 2025-07-07 | 23.84 | $23.75 | 3310 |
| 2025-07-03 | 23.85 | $23.95 | 400 |
| 2025-07-02 | 23.81 | $23.90 | 39685 |
| 2025-07-01 | 23.77 | $23.70 | 3169 |
| 2025-06-30 | 23.77 | $23.50 | 2687 |
| 2025-06-27 | 23.82 | $23.70 | 2203 |
| 2025-06-26 | 23.82 | $23.75 | 7485 |
| 2025-06-25 | 23.82 | $23.92 | 4083 |
| 2025-06-24 | 23.78 | $23.92 | 5783 |
| 2025-06-23 | 23.73 | $23.65 | 442 |
| 2025-06-20 | 23.72 | $23.75 | 2243 |
| 2025-06-18 | 23.70 | $23.75 | 252 |
| 2025-06-17 | 23.67 | $23.70 | 800 |
| 2025-06-16 | 23.65 | $23.61 | 771 |
| 2025-06-13 | 23.64 | $23.55 | 695 |
| 2025-06-12 | 23.64 | $23.70 | 2205 |
| 2025-06-11 | 23.61 | $23.56 | 3575 |
| 2025-06-10 | 23.60 | $23.59 | 2932 |
| 2025-06-09 | 23.59 | $23.62 | 930 |
| 2025-06-06 | 23.56 | $23.68 | 2693 |
| 2025-06-05 | 23.52 | $23.50 | 4000 |
| 2025-06-04 | 23.50 | $23.55 | 4753 |
| 2025-06-02 | 23.48 | $23.54 | 6024 |
| 2025-05-30 | 23.45 | $23.45 | 1012 |
| 2025-05-29 | 23.43 | $23.45 | 3709 |
| 2025-05-27 | 23.41 | $23.32 | 14032 |
| 2025-05-23 | 23.42 | $23.43 | 1212 |
| 2025-05-22 | 23.40 | $23.35 | 3295 |
| 2025-05-21 | 23.39 | $23.33 | 2410 |
| 2025-05-19 | 23.38 | $23.48 | 1320 |
| 2025-05-16 | 23.35 | $23.25 | 3600 |
| 2025-05-15 | 23.35 | $23.29 | 9007 |
| 2025-05-14 | 23.34 | $23.75 | 2425 |
| 2025-05-13 | 23.24 | $23.69 | 11586 |
| 2025-05-12 | 23.13 | $23.45 | 10464 |
| 2025-05-08 | 23.06 | $23.50 | 4394 |
| 2025-05-07 | 22.96 | $23.48 | 7421 |
| 2025-05-06 | 22.85 | $23.26 | 2412 |
| 2025-05-05 | 22.77 | $23.30 | 8176 |
| 2025-05-02 | 22.66 | $23.16 | 4484 |
| 2025-05-01 | 22.58 | $23.06 | 11446 |
| 2025-04-30 | 22.50 | $22.91 | 2363 |
| 2025-04-29 | 22.43 | $22.88 | 3734 |
| 2025-04-28 | 22.37 | $22.82 | 50292 |
| 2025-04-25 | 22.31 | $22.50 | 2580 |
| 2025-04-24 | 22.32 | $22.46 | 1355 |
| 2025-04-23 | 22.33 | $22.48 | 8462 |
| 2025-04-22 | 22.34 | $22.33 | 3000 |
| 2025-04-21 | 22.39 | $22.34 | 6255 |
| 2025-04-17 | 22.45 | $22.50 | 3527 |
| 2025-04-16 | 22.49 | $22.35 | 7075 |
| 2025-04-15 | 22.56 | $22.45 | 3480 |
| 2025-04-14 | 22.63 | $22.30 | 6900 |
| 2025-04-11 | 22.74 | $22.30 | 4541 |
| 2025-04-10 | 22.87 | $22.49 | 3335 |
| 2025-04-09 | 22.99 | $22.58 | 2878 |
| 2025-04-08 | 23.11 | $22.70 | 3285 |
| 2025-04-07 | 23.22 | $22.40 | 3286 |
| 2025-04-04 | 23.41 | $22.90 | 18539 |
| 2025-04-03 | 23.53 | $23.30 | 16610 |
| 2025-04-02 | 23.59 | $23.62 | 4199 |
| 2025-04-01 | 23.59 | $23.55 | 611 |
| 2025-03-31 | 23.60 | $23.45 | 1656 |
| 2025-03-28 | 23.64 | $23.60 | 814 |
| 2025-03-27 | 23.65 | $23.61 | 813 |
| 2025-03-26 | 23.66 | $23.61 | 4482 |
| 2025-03-25 | 23.67 | $23.62 | 6755 |
| 2025-03-24 | 23.68 | $23.63 | 1132 |
| 2025-03-21 | 23.69 | $23.79 | 3747 |
| 2025-03-20 | 23.67 | $23.71 | 2000 |
| 2025-03-19 | 23.67 | $23.75 | 600 |
| 2025-03-18 | 23.65 | $23.75 | 200 |
| 2025-03-17 | 23.64 | $23.70 | 1175 |
| 2025-03-14 | 23.63 | $23.60 | 5300 |
| 2025-03-12 | 23.64 | $23.60 | 1976 |
| 2025-03-11 | 23.65 | $23.60 | 1310 |
| 2025-03-10 | 23.66 | $23.60 | 3100 |
| 2025-03-07 | 23.68 | $23.84 | 5115 |
| 2025-03-06 | 23.65 | $23.81 | 2162 |
| 2025-03-05 | 23.62 | $23.64 | 7076 |
| 2025-03-04 | 23.62 | $23.64 | 2512 |
| 2025-03-03 | 23.62 | $23.70 | 5775 |
| 2025-02-28 | 23.61 | $23.83 | 4155 |
| 2025-02-27 | 23.57 | $23.50 | 2717 |
| 2025-02-26 | 23.59 | $23.50 | 4329 |
| 2025-02-25 | 23.62 | $23.75 | 1645 |
| 2025-02-24 | 23.60 | $23.47 | 3900 |
| 2025-02-21 | 23.64 | $23.60 | 4102 |
| 2025-02-20 | 23.66 | $23.41 | 1271 |
| 2025-02-19 | 23.72 | $23.45 | 3334 |
| 2025-02-18 | 23.78 | $23.60 | 2975 |
| 2025-02-14 | 23.82 | $23.50 | 1000 |
| 2025-02-13 | 23.88 | $23.88 | 905 |
| 2025-02-12 | 23.88 | $23.85 | 6050 |
| 2025-02-11 | 23.88 | $23.88 | 501 |
| 2025-02-10 | 23.88 | $23.84 | 6000 |
| 2025-02-07 | 23.89 | $23.85 | 1745 |
| 2025-02-05 | 23.89 | $23.88 | 3185 |
| 2025-02-03 | 23.89 | $23.73 | 4496 |
| 2025-01-31 | 23.92 | $24.00 | 4936 |
| 2025-01-30 | 23.89 | $23.94 | 610 |
| 2025-01-29 | 23.88 | $23.82 | 200 |
| 2025-01-28 | 23.88 | $23.90 | 2079 |
| 2025-01-27 | 23.87 | $23.95 | 150 |
| 2025-01-24 | 23.85 | $23.91 | 2985 |
| 2025-01-23 | 23.83 | $23.91 | 104 |
| 2025-01-21 | 23.81 | $24.10 | 7405 |
| 2025-01-17 | 23.75 | $23.90 | 2700 |
| 2025-01-16 | 23.72 | $23.90 | 2655 |
| 2025-01-15 | 23.68 | $23.85 | 170 |
| 2025-01-14 | 23.65 | $23.70 | 3000 |
| 2025-01-13 | 23.65 | $23.65 | 5604 |
| 2025-01-10 | 23.65 | $23.75 | 4375 |
| 2025-01-08 | 23.64 | $23.58 | 2311 |
| 2025-01-07 | 23.66 | $23.75 | 2687 |
| 2025-01-06 | 23.65 | $23.70 | 3916 |
| 2025-01-03 | 23.64 | $23.70 | 850 |
| 2025-01-02 | 23.64 | $23.60 | 425 |
| 2024-12-30 | 23.66 | $23.60 | 750 |
| 2024-12-27 | 23.68 | $23.44 | 750 |
| 2024-12-24 | 23.73 | $23.75 | 142 |
| 2024-12-20 | 23.73 | $23.76 | 1395 |
| 2024-12-19 | 23.73 | $23.63 | 1730 |
| 2024-12-18 | 23.76 | $23.74 | 1000 |
| 2024-12-17 | 23.77 | $23.76 | 1191 |
| 2024-12-16 | 23.78 | $23.75 | 610 |
| 2024-12-13 | 23.79 | $23.76 | 315 |
| 2024-12-12 | 23.80 | $23.73 | 100 |
| 2024-12-11 | 23.81 | $23.75 | 2261 |
| 2024-12-10 | 23.83 | $23.81 | 405 |
| 2024-12-09 | 23.84 | $23.80 | 804 |
| 2024-12-06 | 23.85 | $23.80 | 1550 |
| 2024-12-05 | 23.86 | $23.75 | 700 |
| 2024-12-04 | 23.88 | $23.76 | 2950 |
| 2024-12-03 | 23.91 | $23.99 | 2100 |
| 2024-12-02 | 23.89 | $23.70 | 2751 |
| 2024-11-29 | 23.93 | $23.90 | 200 |
| 2024-11-27 | 23.93 | $23.73 | 2013 |
| 2024-11-26 | 23.97 | $23.83 | 1499 |
| 2024-11-25 | 23.99 | $23.83 | 1861 |
| 2024-11-22 | 24.02 | $23.95 | 1756 |
| 2024-11-21 | 24.03 | $23.91 | 300 |
| 2024-11-20 | 24.04 | $23.90 | 4834 |
| 2024-11-19 | 24.06 | $23.90 | 4200 |
| 2024-11-18 | 24.09 | $23.90 | 9387 |
| 2024-11-15 | 24.11 | $23.90 | 6174 |
| 2024-11-14 | 24.14 | $23.95 | 2220 |
| 2024-11-13 | 24.16 | $24.15 | 1281 |
| 2024-11-12 | 24.14 | $24.05 | 1730 |
| 2024-11-11 | 24.14 | $24.15 | 351 |
| 2024-11-08 | 24.12 | $24.05 | 4260 |
| 2024-11-07 | 24.11 | $24.15 | 1136 |
| 2024-11-06 | 24.08 | $24.02 | 3025 |
| 2024-11-05 | 24.07 | $24.00 | 3250 |
| 2024-11-04 | 24.06 | $24.02 | 3997 |
| 2024-11-01 | 24.04 | $24.11 | 22056 |
| 2024-10-31 | 24.00 | $24.05 | 356 |
| 2024-10-30 | 23.97 | $24.00 | 2200 |
| 2024-10-29 | 23.94 | $23.81 | 4683 |
| 2024-10-28 | 23.95 | $24.00 | 1133 |
| 2024-10-25 | 23.91 | $23.90 | 2793 |
| 2024-10-24 | 23.89 | $23.05 | 6285 |
| 2024-10-23 | 24.05 | $23.92 | 2631 |
| 2024-10-22 | 24.04 | $24.05 | 1270 |
| 2024-10-21 | 24.01 | $24.00 | 2446 |
| 2024-10-17 | 23.97 | $24.00 | 9605 |
| 2024-10-16 | 23.93 | $23.80 | 11085 |
| 2024-10-15 | 23.93 | $23.89 | 4193 |
| 2024-10-14 | 23.90 | $23.95 | 2585 |
| 2024-10-11 | 23.86 | $23.85 | 1500 |
| 2024-10-10 | 23.82 | $23.75 | 2877 |
| 2024-10-09 | 23.80 | $23.99 | 3645 |
| 2024-10-08 | 23.73 | $23.70 | 200 |
| 2024-10-07 | 23.70 | $23.50 | 4442 |
| 2024-10-04 | 23.71 | $23.67 | 6115 |
| 2024-10-03 | 23.68 | $23.70 | 5300 |
| 2024-10-02 | 23.64 | $23.70 | 1879 |
| 2024-10-01 | 23.59 | $23.49 | 15903 |
| 2024-09-30 | 23.57 | $23.45 | 10867 |
| 2024-09-27 | 23.56 | $23.43 | 6477 |
| 2024-09-26 | 23.55 | $23.60 | 3640 |
| 2024-09-25 | 23.50 | $23.49 | 6612 |
| 2024-09-24 | 23.46 | $23.49 | 5600 |
| 2024-09-23 | 23.42 | $23.45 | 7431 |
| 2024-09-20 | 23.37 | $23.49 | 28040 |
| 2024-09-19 | 23.31 | $23.30 | 4061 |
| 2024-09-18 | 23.28 | $23.25 | 1340 |
| 2024-09-17 | 23.25 | $23.23 | 3178 |
| 2024-09-16 | 23.21 | $23.00 | 1031 |
| 2024-09-13 | 23.22 | $23.43 | 101 |
| 2024-09-12 | 23.13 | $23.24 | 650 |
| 2024-09-11 | 23.07 | $23.10 | 500 |
| 2024-09-10 | 23.03 | $23.15 | 784 |
| 2024-09-09 | 22.97 | $23.10 | 600 |
| 2024-09-06 | 22.91 | $23.05 | 605 |
| 2024-09-05 | 22.85 | $23.05 | 5870 |
| 2024-09-04 | 22.77 | $22.90 | 1667 |
| 2024-09-03 | 22.71 | $22.85 | 1639 |
| 2024-08-30 | 22.66 | $22.74 | 249 |
| 2024-08-29 | 22.61 | $23.10 | 1799 |
| 2024-08-28 | 22.48 | $22.40 | 1704 |
| 2024-08-27 | 22.48 | $22.75 | 1297 |
| 2024-08-26 | 22.40 | $22.50 | 9358 |
| 2024-08-23 | 22.36 | $22.23 | 24300 |
| 2024-08-22 | 22.37 | $22.45 | 6827 |
| 2024-08-21 | 22.34 | $22.45 | 831 |
| 2024-08-20 | 22.29 | $22.10 | 10637 |
| 2024-08-19 | 22.32 | $22.41 | 1000 |
| 2024-08-16 | 22.28 | $22.35 | 4800 |
| 2024-08-15 | 22.25 | $22.30 | 6964 |
| 2024-08-14 | 22.22 | $22.24 | 2172 |
| 2024-08-13 | 22.20 | $22.16 | 1614 |
| 2024-08-12 | 22.19 | $22.05 | 5379 |
| 2024-08-09 | 22.21 | $22.10 | 1349 |
| 2024-08-08 | 22.21 | $22.18 | 1805 |
| 2024-08-07 | 22.20 | $22.28 | 1100 |
| 2024-08-06 | 22.16 | $22.20 | 5725 |
| 2024-08-05 | 22.13 | $22.27 | 3534 |
| 2024-08-02 | 22.09 | $22.28 | 4627 |
| 2024-08-01 | 22.03 | $22.20 | 2825 |
| 2024-07-31 | 21.98 | $22.01 | 2700 |
| 2024-07-30 | 21.96 | $21.91 | 3100 |
| 2024-07-29 | 21.96 | $22.04 | 802 |
| 2024-07-26 | 21.93 | $22.12 | 850 |
| 2024-07-24 | 21.88 | $22.00 | 6309 |
| 2024-07-23 | 21.84 | $21.98 | 1125 |
| 2024-07-22 | 21.80 | $21.98 | 1500 |
| 2024-07-18 | 21.76 | $21.95 | 1750 |
| 2024-07-17 | 21.71 | $21.95 | 249 |
| 2024-07-16 | 21.65 | $21.90 | 2150 |
| 2024-07-15 | 21.60 | $21.83 | 8419 |
| 2024-07-12 | 21.56 | $21.90 | 2775 |
| 2024-07-11 | 21.49 | $21.83 | 1526 |
| 2024-07-10 | 21.43 | $21.21 | 5990 |
| 2024-07-09 | 21.49 | $21.74 | 300 |
| 2024-07-08 | 21.44 | $21.76 | 2333 |
| 2024-07-05 | 21.39 | $21.71 | 4346 |
| 2024-07-03 | 21.34 | $21.51 | 1622 |
| 2024-07-02 | 21.32 | $21.51 | 3400 |
| 2024-07-01 | 21.30 | $21.13 | 2328 |
| 2024-06-28 | 21.36 | $21.20 | 438 |
| 2024-06-27 | 21.42 | $21.26 | 5146 |
| 2024-06-26 | 21.47 | $21.55 | 10733 |
| 2024-06-24 | 21.47 | $21.22 | 247 |
| 2024-06-21 | 21.55 | $21.20 | 8939 |
| 2024-06-20 | 21.64 | $21.30 | 4255 |
| 2024-06-18 | 21.72 | $21.36 | 3022 |
| 2024-06-17 | 21.80 | $21.36 | 2885 |
| 2024-06-14 | 21.90 | $21.84 | 656 |
| 2024-06-13 | 21.91 | $21.92 | 300 |
| 2024-06-12 | 21.91 | $21.90 | 2600 |
| 2024-06-11 | 21.91 | $21.67 | 7272 |
| 2024-06-10 | 21.97 | $21.88 | 13256 |
| 2024-06-06 | 21.98 | $21.90 | 5650 |
| 2024-06-05 | 21.99 | $21.85 | 2000 |
| 2024-06-04 | 22.02 | $21.85 | 610 |
| 2024-06-03 | 22.05 | $21.95 | 1335 |
| 2024-05-30 | 22.06 | $21.95 | 350 |
| 2024-05-29 | 22.07 | $22.03 | 500 |
| 2024-05-28 | 22.07 | $22.03 | 2057 |
| 2024-05-24 | 22.07 | $22.17 | 1160 |
| 2024-05-22 | 22.03 | $22.04 | 307 |
| 2024-05-21 | 22.02 | $21.95 | 14385 |
| 2024-05-17 | 22.03 | $21.90 | 1261 |
| 2024-05-16 | 22.04 | $22.01 | 5500 |
| 2024-05-14 | 22.03 | $21.98 | 3805 |
| 2024-05-13 | 22.03 | $22.21 | 1570 |
| 2024-05-10 | 21.98 | $22.21 | 620 |
| 2024-05-09 | 21.92 | $22.10 | 380 |
| 2024-05-07 | 21.88 | $22.06 | 2033 |
| 2024-05-06 | 21.83 | $22.21 | 850 |
| 2024-05-03 | 21.74 | $22.05 | 310 |
| 2024-05-02 | 21.68 | $21.85 | 900 |
| 2024-05-01 | 21.64 | $21.70 | 1140 |
| 2024-04-30 | 21.64 | $21.65 | 5200 |
| 2024-04-29 | 21.64 | $21.70 | 967 |
| 2024-04-26 | 21.63 | $21.52 | 655 |
| 2024-04-25 | 21.66 | $21.60 | 550 |
| 2024-04-24 | 21.68 | $21.56 | 2950 |
| 2024-04-23 | 21.71 | $21.68 | 5920 |
| 2024-04-22 | 21.72 | $21.70 | 2775 |
| 2024-04-19 | 21.72 | $21.60 | 1445 |
| 2024-04-18 | 21.75 | $21.56 | 1347 |
| 2024-04-17 | 21.79 | $21.56 | 4318 |
| 2024-04-16 | 21.84 | $21.38 | 2896 |
| 2024-04-15 | 21.93 | $21.58 | 5635 |
| 2024-04-12 | 22.00 | $21.76 | 5619 |
| 2024-04-11 | 22.03 | $22.12 | 1201 |
| 2024-04-10 | 22.00 | $22.30 | 321 |
| 2024-04-09 | 21.92 | $22.30 | 3145 |
| 2024-04-08 | 21.83 | $22.08 | 11294 |
| 2024-04-05 | 21.77 | $22.00 | 24082 |
| 2024-04-04 | 21.72 | $21.69 | 16850 |
| 2024-04-03 | 21.72 | $21.66 | 5850 |
| 2024-04-02 | 21.73 | $21.80 | 1222 |
| 2024-04-01 | 21.72 | $21.67 | 2965 |
| 2024-03-28 | 21.72 | $21.69 | 5250 |
| 2024-03-27 | 21.73 | $21.62 | 650 |
| 2024-03-25 | 21.75 | $21.65 | 1000 |
| 2024-03-22 | 21.76 | $21.60 | 5165 |
| 2024-03-19 | 21.79 | $21.56 | 2771 |
| 2024-03-18 | 21.84 | $21.75 | 3275 |
| 2024-03-15 | 21.84 | $21.85 | 1215 |
| 2024-03-14 | 21.83 | $21.92 | 2600 |
| 2024-03-13 | 21.80 | $21.89 | 4880 |
| 2024-03-12 | 21.78 | $21.84 | 1400 |
| 2024-03-11 | 21.76 | $21.70 | 600 |
| 2024-03-08 | 21.76 | $21.70 | 5277 |
| 2024-03-07 | 21.76 | $21.75 | 2292 |
| 2024-03-06 | 21.76 | $21.85 | 1369 |
| 2024-03-05 | 21.73 | $21.51 | 4050 |
| 2024-03-04 | 21.77 | $21.60 | 4658 |
| 2024-03-01 | 21.79 | $21.68 | 4310 |
| 2024-02-29 | 21.80 | $21.70 | 1014 |
| 2024-02-28 | 21.81 | $21.69 | 1915 |
| 2024-02-27 | 21.82 | $21.70 | 4306 |
| 2024-02-26 | 21.83 | $21.70 | 460 |
| 2024-02-23 | 21.84 | $21.71 | 1060 |
| 2024-02-22 | 21.85 | $21.73 | 100 |
| 2024-02-21 | 21.85 | $21.60 | 300 |
| 2024-02-20 | 21.88 | $21.85 | 2061 |
| 2024-02-16 | 21.86 | $21.70 | 3391 |
| 2024-02-15 | 21.87 | $21.55 | 256 |
| 2024-02-13 | 21.92 | $22.10 | 1670 |
| 2024-02-12 | 21.85 | $21.95 | 1599 |
| 2024-02-08 | 21.80 | $21.90 | 536 |
| 2024-02-07 | 21.75 | $22.00 | 3120 |
| 2024-02-06 | 21.67 | $21.90 | 691 |
| 2024-02-05 | 21.60 | $21.75 | 4325 |
| 2024-02-01 | 21.55 | $21.63 | 1555 |
| 2024-01-31 | 21.51 | $21.51 | 650 |
| 2024-01-30 | 21.49 | $21.51 | 1505 |
| 2024-01-29 | 21.47 | $21.51 | 5779 |
| 2024-01-26 | 21.44 | $21.50 | 3700 |
| 2024-01-25 | 21.42 | $21.50 | 7577 |
| 2024-01-24 | 21.38 | $21.25 | 777 |
| 2024-01-23 | 21.39 | $21.21 | 6366 |
| 2024-01-22 | 21.41 | $21.40 | 1284 |
| 2024-01-19 | 21.40 | $21.31 | 6572 |
| 2024-01-18 | 21.40 | $21.50 | 1762 |
| 2024-01-17 | 21.35 | $21.47 | 3913 |
| 2024-01-16 | 21.31 | $21.50 | 12159 |
| 2024-01-12 | 21.25 | $21.35 | 2595 |
| 2024-01-11 | 21.22 | $21.05 | 8255 |
| 2024-01-10 | 21.24 | $21.10 | 8275 |
| 2024-01-09 | 21.25 | $21.11 | 5575 |
| 2024-01-08 | 21.26 | $21.10 | 2580 |
| 2024-01-05 | 21.27 | $21.10 | 6379 |
| 2024-01-04 | 21.29 | $21.10 | 4601 |
| 2024-01-03 | 21.31 | $21.05 | 4733 |
| 2023-12-29 | 21.33 | $20.99 | 600 |
| 2023-12-28 | 21.38 | $20.92 | 9968 |
| 2023-12-27 | 21.44 | $20.91 | 10366 |
| 2023-12-26 | 21.52 | $21.25 | 661 |
| 2023-12-22 | 21.53 | $21.26 | 570 |
| 2023-12-21 | 21.54 | $21.30 | 1130 |
| 2023-12-20 | 21.54 | $21.15 | 1100 |
| 2023-12-19 | 21.57 | $21.40 | 7348 |
| 2023-12-18 | 21.55 | $21.30 | 9047 |
| 2023-12-15 | 21.55 | $21.47 | 1526 |
| 2023-12-14 | 21.50 | $21.32 | 3482 |
| 2023-12-13 | 21.48 | $21.48 | 3370 |
| 2023-12-12 | 21.42 | $21.80 | 8283 |
| 2023-12-11 | 21.27 | $21.25 | 2150 |
| 2023-12-08 | 21.22 | $21.23 | 1291 |
| 2023-12-07 | 21.16 | $20.99 | 9017 |
| 2023-12-06 | 21.13 | $21.25 | 3900 |
| 2023-12-05 | 21.05 | $21.50 | 6938 |
| 2023-12-04 | 20.89 | $21.20 | 6534 |
| 2023-12-01 | 20.77 | $21.10 | 10607 |
| 2023-11-29 | 20.65 | $20.76 | 1200 |
| 2023-11-28 | 20.58 | $20.75 | 535 |
| 2023-11-27 | 20.49 | $20.66 | 1500 |
| 2023-11-24 | 20.41 | $20.65 | 107 |
| 2023-11-22 | 20.32 | $20.76 | 1550 |
| 2023-11-21 | 20.19 | $20.45 | 800 |
| 2023-11-20 | 20.09 | $20.40 | 2617 |
| 2023-11-17 | 20.00 | $20.35 | 1500 |
| 2023-11-16 | 19.89 | $20.00 | 6690 |
| 2023-11-15 | 19.85 | $20.30 | 5120 |
| 2023-11-14 | 19.73 | $20.10 | 4375 |
| 2023-11-13 | 19.63 | $20.13 | 1680 |
| 2023-11-10 | 19.51 | $20.10 | 1385 |
| 2023-11-09 | 19.37 | $20.00 | 2320 |
| 2023-11-08 | 19.24 | $20.10 | 1125 |
| 2023-11-07 | 19.06 | $19.86 | 8510 |
| 2023-11-06 | 18.91 | $19.67 | 16405 |
| 2023-11-03 | 18.77 | $19.37 | 7715 |
| 2023-11-02 | 18.67 | $19.00 | 800 |
| 2023-11-01 | 18.64 | $18.75 | 7701 |
| 2023-10-31 | 18.66 | $18.66 | 5321 |
| 2023-10-30 | 18.70 | $18.55 | 4700 |
| 2023-10-27 | 18.77 | $18.50 | 4238 |
| 2023-10-26 | 18.87 | $18.67 | 2000 |
| 2023-10-25 | 18.95 | $18.70 | 5165 |
| 2023-10-24 | 19.04 | $18.68 | 4531 |
| 2023-10-23 | 19.15 | $18.55 | 16326 |
| 2023-10-20 | 19.31 | $19.88 | 2915 |
| 2023-10-19 | 19.21 | $18.81 | 23961 |
| 2023-10-18 | 19.32 | $19.48 | 926 |
| 2023-10-17 | 19.31 | $19.40 | 610 |
| 2023-10-16 | 19.32 | $19.40 | 1832 |
| 2023-10-13 | 19.33 | $19.20 | 3335 |
| 2023-10-12 | 19.38 | $19.27 | 4579 |
| 2023-10-11 | 19.43 | $19.65 | 11972 |
| 2023-10-10 | 19.41 | $19.40 | 5426 |
| 2023-10-09 | 19.44 | $19.55 | 2125 |
| 2023-10-06 | 19.44 | $19.47 | 1572 |
| 2023-10-05 | 19.46 | $19.46 | 4481 |
| 2023-10-04 | 19.49 | $19.72 | 1002 |
| 2023-10-03 | 19.48 | $19.70 | 2950 |
| 2023-10-02 | 19.46 | $19.69 | 730 |
| 2023-09-29 | 19.45 | $19.65 | 3950 |
| 2023-09-28 | 19.44 | $19.65 | 600 |
| 2023-09-27 | 19.43 | $19.50 | 17420 |
| 2023-09-25 | 19.46 | $19.55 | 320 |
| 2023-09-22 | 19.49 | $19.30 | 4726 |
| 2023-09-21 | 19.57 | $19.69 | 1260 |
| 2023-09-20 | 19.58 | $19.81 | 1100 |
| 2023-09-19 | 19.58 | $19.82 | 2680 |
| 2023-09-18 | 19.57 | $19.85 | 3805 |
| 2023-09-15 | 19.56 | $19.70 | 850 |
| 2023-09-14 | 19.58 | $19.70 | 1200 |
| 2023-09-13 | 19.61 | $19.31 | 1341 |
| 2023-09-12 | 19.72 | $19.50 | 2579 |
| 2023-09-11 | 19.82 | $19.31 | 4000 |
| 2023-09-08 | 19.98 | $19.51 | 8483 |
| 2023-09-07 | 20.12 | $19.70 | 7466 |
| 2023-09-06 | 20.24 | $19.77 | 2872 |
| 2023-09-05 | 20.38 | $20.20 | 4061 |
| 2023-09-01 | 20.44 | $20.69 | 1878 |
| 2023-08-30 | 20.41 | $20.35 | 2390 |
| 2023-08-29 | 20.45 | $20.40 | 1100 |
| 2023-08-28 | 20.49 | $20.40 | 817 |
| 2023-08-25 | 20.53 | $20.10 | 6055 |
| 2023-08-24 | 20.65 | $20.72 | 1620 |
| 2023-08-23 | 20.66 | $20.67 | 743 |
| 2023-08-18 | 20.68 | $20.66 | 1150 |
| 2023-08-17 | 20.70 | $20.87 | 1050 |
| 2023-08-16 | 20.69 | $20.70 | 800 |
| 2023-08-15 | 20.71 | $20.36 | 200 |
| 2023-08-14 | 20.81 | $20.74 | 2125 |
| 2023-08-08 | 20.84 | $20.85 | 22332 |
| 2023-08-07 | 20.86 | $20.85 | 2292 |
| 2023-08-04 | 20.88 | $20.85 | 1580 |
| 2023-08-03 | 20.90 | $20.85 | 3470 |
| 2023-08-02 | 20.93 | $21.01 | 2111 |
| 2023-08-01 | 20.93 | $21.00 | 2953 |
| 2023-07-31 | 20.94 | $21.06 | 3750 |
| 2023-07-28 | 20.93 | $20.85 | 260 |
| 2023-07-27 | 20.97 | $21.04 | 2800 |
| 2023-07-25 | 20.97 | $20.83 | 2300 |
| 2023-07-24 | 21.02 | $20.99 | 6443 |
| 2023-07-20 | 21.05 | $21.07 | 929 |
| 2023-07-19 | 21.06 | $21.09 | 1567 |
| 2023-07-17 | 21.07 | $21.14 | 1177 |
| 2023-07-14 | 21.08 | $21.08 | 9725 |
| 2023-07-13 | 21.10 | $21.25 | 283 |
| 2023-07-12 | 21.09 | $21.06 | 4900 |
| 2023-07-11 | 21.12 | $21.00 | 1720 |
| 2023-07-10 | 21.16 | $21.00 | 605 |
| 2023-07-07 | 21.22 | $21.25 | 250 |
| 2023-07-06 | 21.23 | $21.50 | 408 |
| 2023-07-05 | 21.19 | $21.30 | 3550 |
| 2023-07-03 | 21.19 | $21.60 | 575 |
| 2023-06-30 | 21.13 | $21.50 | 500 |
| 2023-06-29 | 21.08 | $21.50 | 4867 |
| 2023-06-28 | 21.02 | $21.45 | 13100 |
| 2023-06-27 | 20.97 | $21.14 | 750 |
| 2023-06-21 | 20.98 | $21.10 | 4150 |
| 2023-06-20 | 20.99 | $21.21 | 100 |
| 2023-06-16 | 20.99 | $21.10 | 500 |
| 2023-06-15 | 21.01 | $21.07 | 1783 |
| 2023-06-14 | 21.05 | $21.19 | 3590 |
| 2023-06-12 | 21.07 | $21.01 | 470 |
| 2023-06-08 | 21.13 | $21.01 | 2020 |
| 2023-06-07 | 21.21 | $21.25 | 1000 |
| 2023-06-06 | 21.25 | $21.09 | 4959 |
| 2023-06-05 | 21.33 | $21.40 | 200 |
| 2023-06-02 | 21.36 | $21.20 | 2700 |
| 2023-06-01 | 21.44 | $21.01 | 704 |
| 2023-05-31 | 21.58 | $21.00 | 750 |
| 2023-05-30 | 21.74 | $21.80 | 239 |
| 2023-05-26 | 21.77 | $21.55 | 850 |
| 2023-05-25 | 21.85 | $21.55 | 2500 |
| 2023-05-24 | 21.94 | $21.80 | 775 |
| 2023-05-23 | 22.00 | $21.80 | 1600 |
| 2023-05-22 | 22.07 | $21.70 | 737 |
| 2023-05-19 | 22.17 | $21.70 | 1525 |
| 2023-05-18 | 22.30 | $21.80 | 5100 |
| 2023-05-17 | 22.42 | $22.00 | 550 |
| 2023-05-16 | 22.52 | $22.15 | 718 |
| 2023-05-15 | 22.60 | $22.15 | 770 |
| 2023-05-12 | 22.70 | $22.61 | 700 |
| 2023-05-11 | 22.71 | $22.61 | 400 |
| 2023-05-10 | 22.73 | $22.61 | 600 |
| 2023-05-09 | 22.75 | $22.99 | 250 |
| 2023-05-08 | 22.69 | $22.99 | 1300 |
| 2023-05-05 | 22.62 | $22.26 | 175 |
| 2023-05-04 | 22.70 | $22.26 | 4000 |
| 2023-05-03 | 22.79 | $21.85 | 1700 |
| 2023-05-02 | 22.98 | $23.39 | 100 |
| 2023-05-01 | 22.87 | $23.39 | 100 |
| 2023-04-28 | 22.74 | $22.85 | 1050 |
| 2023-04-27 | 22.71 | $22.69 | 1400 |
| 2023-04-26 | 22.71 | $22.70 | 150 |
| 2023-04-25 | 22.70 | $22.70 | 455 |
| 2023-04-24 | 22.70 | $23.00 | 1500 |
| 2023-04-21 | 22.63 | $23.10 | 1100 |
| 2023-04-20 | 22.52 | $22.70 | 1775 |
| 2023-04-19 | 22.48 | $22.70 | 2971 |
| 2023-04-18 | 22.44 | $22.50 | 1598 |
| 2023-04-17 | 22.43 | $22.50 | 300 |
| 2023-04-14 | 22.42 | $22.60 | 8000 |
| 2023-04-13 | 22.39 | $22.01 | 6000 |
| 2023-04-12 | 22.48 | $22.50 | 200 |
| 2023-04-11 | 22.48 | $22.50 | 450 |
| 2023-04-10 | 22.48 | $22.50 | 325 |
| 2023-04-06 | 22.48 | $22.71 | 2587 |
| 2023-04-05 | 22.43 | $22.71 | 1000 |
| 2023-04-04 | 22.38 | $22.65 | 3400 |
| 2023-04-03 | 22.33 | $22.79 | 3500 |
| 2023-03-31 | 22.25 | $22.74 | 2215 |
| 2023-03-30 | 22.17 | $22.75 | 200 |
| 2023-03-29 | 22.07 | $22.44 | 75 |
| 2023-03-28 | 22.02 | $22.12 | 500 |
| 2023-03-27 | 22.03 | $22.05 | 400 |
| 2023-03-24 | 22.06 | $22.06 | 5040 |
| 2023-03-23 | 22.10 | $21.91 | 50 |
| 2023-03-22 | 22.17 | $21.75 | 800 |
| 2023-03-21 | 22.30 | $21.80 | 5245 |
| 2023-03-20 | 22.43 | $21.40 | 1105 |
| 2023-03-17 | 22.67 | $21.71 | 2905 |
| 2023-03-16 | 22.88 | $21.71 | 300 |
| 2023-03-15 | 23.13 | $21.82 | 20519 |
| 2023-03-14 | 23.40 | $22.61 | 2016 |
| 2023-03-13 | 23.54 | $23.50 | 2403 |
| 2023-03-10 | 23.51 | $23.38 | 703 |
| 2023-03-09 | 23.50 | $23.30 | 1000 |
| 2023-03-08 | 23.51 | $23.34 | 3600 |
| 2023-03-07 | 23.50 | $23.50 | 5000 |
| 2023-03-06 | 23.46 | $23.27 | 2800 |
| 2023-03-03 | 23.46 | $23.46 | 7100 |
| 2023-03-02 | 23.42 | $23.35 | 125 |
| 2023-03-01 | 23.39 | $23.39 | 918 |
| 2023-02-28 | 23.35 | $23.29 | 1300 |
| 2023-02-27 | 23.32 | $23.00 | 1026 |
| 2023-02-24 | 23.34 | $23.25 | 1200 |
| 2023-02-23 | 23.31 | $23.30 | 400 |
| 2023-02-22 | 23.26 | $23.25 | 2000 |
| 2023-02-21 | 23.22 | $23.75 | 35692 |
| 2023-02-17 | 23.06 | $23.48 | 500 |
| 2023-02-16 | 22.92 | $23.19 | 1620 |
| 2023-02-15 | 22.83 | $22.99 | 2225 |
| 2023-02-14 | 22.76 | $23.00 | 2425 |
| 2023-02-13 | 22.68 | $23.20 | 2805 |
| 2023-02-10 | 22.53 | $22.84 | 9200 |
| 2023-02-09 | 22.44 | $22.85 | 3321 |
| 2023-02-08 | 22.34 | $22.53 | 500 |
| 2023-02-07 | 22.28 | $22.68 | 3936 |
| 2023-02-06 | 22.18 | $22.50 | 575 |
| 2023-02-03 | 22.10 | $22.55 | 1001 |
| 2023-02-02 | 22.00 | $22.24 | 400 |
| 2023-02-01 | 21.95 | $21.85 | 170 |
| 2023-01-31 | 21.97 | $22.47 | 2000 |
| 2023-01-30 | 21.86 | $21.85 | 10 |
| 2023-01-27 | 21.87 | $22.25 | 5000 |
| 2023-01-26 | 21.79 | $21.85 | 700 |
| 2023-01-25 | 21.79 | $21.80 | 71 |
| 2023-01-24 | 21.80 | $22.00 | 8050 |
| 2023-01-23 | 21.76 | $22.10 | 800 |
| 2023-01-20 | 21.71 | $21.80 | 3280 |
| 2023-01-19 | 21.70 | $22.00 | 1151 |
| 2023-01-18 | 21.66 | $22.04 | 3595 |
| 2023-01-17 | 21.60 | $21.52 | 1070 |
| 2023-01-13 | 21.64 | $21.90 | 7100 |
| 2023-01-12 | 21.60 | $21.80 | 120 |
| 2023-01-11 | 21.59 | $21.70 | 2000 |
| 2023-01-10 | 21.60 | $21.71 | 1150 |
| 2023-01-09 | 21.60 | $21.85 | 2812 |
| 2023-01-06 | 21.58 | $21.75 | 500 |
| 2023-01-05 | 21.58 | $21.75 | 400 |
| 2023-01-04 | 21.58 | $21.55 | 700 |
| 2023-01-03 | 21.62 | $21.51 | 2500 |
| 2022-12-30 | 21.68 | $21.80 | 2030 |
| 2022-12-29 | 21.69 | $21.65 | 500 |
| 2022-12-28 | 21.74 | $21.57 | 500 |
| 2022-12-27 | 21.81 | $21.80 | 227 |
| 2022-12-23 | 21.85 | $21.75 | 30 |
| 2022-12-22 | 21.90 | $21.80 | 7612 |
| 2022-12-21 | 21.96 | $21.90 | 600 |
| 2022-12-20 | 22.00 | $22.00 | 9620 |
| 2022-12-19 | 22.04 | $22.00 | 600 |
| 2022-12-16 | 22.08 | $21.91 | 25 |
| 2022-12-15 | 22.14 | $22.05 | 455 |
| 2022-12-14 | 22.19 | $22.04 | 3700 |
| 2022-12-13 | 22.25 | $21.94 | 400 |
| 2022-12-12 | 22.35 | $22.00 | 100 |
| 2022-12-09 | 22.45 | $22.00 | 500 |
| 2022-12-08 | 22.56 | $22.24 | 1310 |
| 2022-12-07 | 22.64 | $22.40 | 400 |
| 2022-12-06 | 22.70 | $22.55 | 3800 |
| 2022-12-05 | 22.74 | $22.47 | 100 |
| 2022-12-02 | 22.81 | $22.50 | 116 |
| 2022-12-01 | 22.88 | $22.47 | 1625 |
| 2022-11-30 | 22.96 | $22.90 | 4600 |
| 2022-11-29 | 22.97 | $22.91 | 1600 |
| 2022-11-28 | 22.98 | $23.05 | 150 |
| 2022-11-25 | 22.96 | $22.95 | 1200 |
| 2022-11-23 | 22.96 | $22.77 | 100 |
| 2022-11-22 | 22.99 | $22.86 | 1300 |
| 2022-11-21 | 23.01 | $23.05 | 1420 |
| 2022-11-18 | 22.99 | $22.78 | 4150 |
| 2022-11-17 | 23.03 | $22.89 | 3200 |
| 2022-11-16 | 23.05 | $22.85 | 100 |
| 2022-11-15 | 23.08 | $22.90 | 2200 |
| 2022-11-14 | 23.11 | $23.10 | 2401 |
| 2022-11-11 | 23.09 | $23.20 | 110 |
| 2022-11-10 | 23.05 | $23.15 | 17 |
| 2022-11-09 | 23.02 | $23.15 | 3300 |
| 2022-11-08 | 22.98 | $23.29 | 900 |
| 2022-11-07 | 22.90 | $23.00 | 1400 |
| 2022-11-04 | 22.87 | $22.95 | 2975 |
| 2022-11-03 | 22.84 | $22.90 | 3800 |
| 2022-11-02 | 22.83 | $22.90 | 1100 |
| 2022-11-01 | 22.80 | $22.84 | 800 |
| 2022-10-31 | 22.79 | $22.90 | 1017 |
| 2022-10-28 | 22.76 | $22.80 | 627 |
| 2022-10-27 | 22.75 | $22.75 | 3000 |
| 2022-10-26 | 22.75 | $22.80 | 524 |
| 2022-10-25 | 22.73 | $22.85 | 567 |
| 2022-10-24 | 22.71 | $23.15 | 1000 |
| 2022-10-21 | 22.61 | $23.00 | 2200 |
| 2022-10-20 | 22.53 | $22.59 | 1000 |
| 2022-10-19 | 22.53 | $22.46 | 5200 |
| 2022-10-18 | 22.55 | $22.60 | 1500 |
| 2022-10-17 | 22.55 | $22.65 | 1150 |
| 2022-10-14 | 22.54 | $22.51 | 1600 |
| 2022-10-13 | 22.55 | $22.56 | 5300 |
| 2022-10-12 | 22.56 | $22.51 | 2000 |
| 2022-10-11 | 22.58 | $22.80 | 5 |
| 2022-10-10 | 22.54 | $22.51 | 100 |
| 2022-10-07 | 22.56 | $22.80 | 257 |
| 2022-10-06 | 22.52 | $22.80 | 3325 |
| 2022-10-05 | 22.47 | $22.85 | 3100 |
| 2022-10-04 | 22.41 | $22.82 | 5406 |
| 2022-10-03 | 22.34 | $22.53 | 300 |
| 2022-09-30 | 22.32 | $22.49 | 1500 |
| 2022-09-29 | 22.32 | $22.01 | 1800 |
| 2022-09-28 | 22.41 | $22.02 | 4470 |
| 2022-09-27 | 22.52 | $22.08 | 1350 |
| 2022-09-26 | 22.63 | $22.50 | 605 |
| 2022-09-23 | 22.68 | $22.60 | 24174 |
| 2022-09-22 | 22.71 | $22.76 | 3500 |
| 2022-09-21 | 22.71 | $22.75 | 2542 |
| 2022-09-20 | 22.72 | $22.85 | 5300 |
| 2022-09-19 | 22.71 | $22.75 | 1850 |
| 2022-09-16 | 22.71 | $22.75 | 520 |
| 2022-09-15 | 22.72 | $22.75 | 3150 |
| 2022-09-14 | 22.74 | $22.75 | 100 |
| 2022-09-13 | 22.75 | $22.81 | 1267 |
| 2022-09-12 | 22.76 | $22.77 | 3500 |
| 2022-09-09 | 22.77 | $22.77 | 1515 |
| 2022-09-08 | 22.79 | $23.00 | 2100 |
| 2022-09-07 | 22.77 | $22.76 | 9877 |
| 2022-09-06 | 22.79 | $22.76 | 300 |
| 2022-09-02 | 22.82 | $22.76 | 1124 |
| 2022-09-01 | 22.85 | $22.81 | 4589 |
| 2022-08-31 | 22.88 | $22.90 | 800 |
| 2022-08-30 | 22.89 | $22.83 | 500 |
| 2022-08-29 | 22.92 | $23.00 | 450 |
| 2022-08-26 | 22.93 | $22.96 | 300 |
| 2022-08-25 | 22.94 | $22.51 | 400 |
| 2022-08-24 | 23.05 | $22.51 | 2050 |
| 2022-08-23 | 23.18 | $22.76 | 38340 |
| 2022-08-22 | 23.28 | $22.95 | 2260 |
| 2022-08-19 | 23.35 | $23.15 | 2301 |
| 2022-08-18 | 23.40 | $23.25 | 1000 |
| 2022-08-17 | 23.42 | $23.25 | 1884 |
| 2022-08-16 | 23.46 | $23.30 | 4800 |
| 2022-08-15 | 23.49 | $23.55 | 2000 |
| 2022-08-12 | 23.47 | $23.30 | 500 |
| 2022-08-11 | 23.50 | $23.70 | 4250 |
| 2022-08-10 | 23.45 | $23.57 | 570 |
| 2022-08-09 | 23.42 | $23.87 | 3000 |
| 2022-08-08 | 23.32 | $23.95 | 1400 |
| 2022-08-05 | 23.19 | $23.79 | 5850 |
| 2022-08-04 | 23.07 | $23.60 | 1212 |
| 2022-08-03 | 22.97 | $22.79 | 1300 |
| 2022-08-02 | 23.03 | $23.25 | 5200 |
| 2022-08-01 | 23.00 | $22.91 | 3350 |
| 2022-07-29 | 23.04 | $23.08 | 1500 |
| 2022-07-28 | 23.05 | $22.91 | 1350 |
| 2022-07-27 | 23.11 | $22.99 | 2000 |
| 2022-07-26 | 23.15 | $22.77 | 350 |
| 2022-07-25 | 23.25 | $22.94 | 1901 |
| 2022-07-22 | 23.32 | $23.10 | 226 |
| 2022-07-21 | 23.38 | $23.26 | 3201 |
| 2022-07-20 | 23.41 | $23.30 | 12330 |
| 2022-07-19 | 23.44 | $23.04 | 2134 |
| 2022-07-18 | 23.53 | $23.35 | 275 |
| 2022-07-15 | 23.57 | $23.45 | 3235 |
| 2022-07-14 | 23.60 | $23.50 | 20827 |
| 2022-07-13 | 23.62 | $23.50 | 200 |
| 2022-07-12 | 23.64 | $23.50 | 500 |
| 2022-07-11 | 23.66 | $23.61 | 1100 |
| 2022-07-08 | 23.67 | $23.64 | 500 |
| 2022-07-07 | 23.66 | $23.62 | 400 |
| 2022-07-06 | 23.67 | $23.62 | 1300 |
| 2022-07-05 | 23.67 | $23.61 | 725 |
| 2022-07-01 | 23.67 | $23.94 | 6165 |
| 2022-06-30 | 23.60 | $23.94 | 700 |
| 2022-06-29 | 23.53 | $23.75 | 6100 |
| 2022-06-28 | 23.48 | $23.70 | 1200 |
| 2022-06-27 | 23.43 | $23.30 | 1900 |
| 2022-06-24 | 23.46 | $23.26 | 1742 |
| 2022-06-23 | 23.50 | $23.20 | 2442 |
| 2022-06-22 | 23.57 | $22.75 | 1100 |
| 2022-06-21 | 23.73 | $23.35 | 1 |
| 2022-06-17 | 23.80 | $23.45 | 400 |
| 2022-06-16 | 23.86 | $23.13 | 2000 |
| 2022-06-15 | 23.99 | $23.67 | 929 |
| 2022-06-14 | 24.02 | $23.80 | 359 |
| 2022-06-13 | 24.04 | $23.88 | 12308 |
| 2022-06-10 | 24.04 | $24.05 | 28000 |
| 2022-06-09 | 24.00 | $24.40 | 5600 |
| 2022-06-08 | 23.87 | $24.25 | 8445 |
| 2022-06-07 | 23.76 | $24.25 | 426 |
| 2022-06-06 | 23.63 | $24.34 | 5600 |
| 2022-06-03 | 23.46 | $24.00 | 2200 |
| 2022-06-02 | 23.33 | $23.65 | 55677 |
| 2022-06-01 | 23.25 | $23.45 | 5907 |
| 2022-05-31 | 23.20 | $23.55 | 35455 |
| 2022-05-27 | 23.12 | $22.99 | 1800 |
| 2022-05-26 | 23.15 | $23.19 | 2500 |
| 2022-05-25 | 23.14 | $23.09 | 1370 |
| 2022-05-24 | 23.15 | $23.04 | 5669 |
| 2022-05-23 | 23.17 | $23.04 | 7334 |
| 2022-05-20 | 23.20 | $23.19 | 9000 |
| 2022-05-19 | 23.19 | $23.20 | 7200 |
| 2022-05-18 | 23.19 | $23.20 | 56000 |
| 2022-05-17 | 23.18 | $23.04 | 150 |
| 2022-05-16 | 23.21 | $23.20 | 4900 |
| 2022-05-13 | 23.21 | $23.23 | 3543 |
| 2022-05-12 | 23.20 | $22.17 | 300 |
| 2022-05-11 | 23.41 | $23.52 | 1000 |
| 2022-05-10 | 23.36 | $23.35 | 2832 |
| 2022-05-09 | 23.35 | $23.79 | 500 |
| 2022-05-06 | 23.24 | $24.05 | 50 |
| 2022-05-05 | 23.06 | $24.35 | 200 |
| 2022-05-04 | 22.79 | $24.24 | 5500 |
| 2022-05-03 | 22.50 | $22.26 | 2122 |
| 2022-05-02 | 22.58 | $22.25 | 2500 |
| 2022-04-29 | 22.67 | $22.21 | 260 |
| 2022-04-28 | 22.79 | $22.39 | 61 |
| 2022-04-27 | 22.89 | $22.19 | 1950 |
| 2022-04-26 | 23.05 | $22.51 | 1500 |
| 2022-04-25 | 23.17 | $22.84 | 4700 |
| 2022-04-22 | 23.24 | $23.25 | 400 |
| 2022-04-21 | 23.24 | $23.19 | 12400 |
| 2022-04-20 | 23.24 | $23.25 | 2100 |
| 2022-04-19 | 23.23 | $23.25 | 500 |
| 2022-04-18 | 23.23 | $23.50 | 5000 |
| 2022-04-14 | 23.16 | $23.20 | 2100 |
| 2022-04-13 | 23.15 | $23.35 | 5720 |
| 2022-04-12 | 23.11 | $23.35 | 4878 |
| 2022-04-11 | 23.06 | $23.37 | 1700 |
| 2022-04-08 | 23.00 | $23.42 | 3800 |
| 2022-04-07 | 22.91 | $20.70 | 100 |
| 2022-04-06 | 23.39 | $23.62 | 205 |
| 2022-04-05 | 23.33 | $23.61 | 650 |
| 2022-04-04 | 23.26 | $23.55 | 200 |
| 2022-04-01 | 23.19 | $23.52 | 500 |
| 2022-03-31 | 23.12 | $23.49 | 1100 |
| 2022-03-30 | 23.04 | $23.40 | 470 |
| 2022-03-29 | 22.97 | $23.35 | 2065 |
| 2022-03-28 | 22.89 | $23.25 | 400 |
| 2022-03-25 | 22.83 | $23.15 | 8320 |
| 2022-03-24 | 22.78 | $23.00 | 1000 |
| 2022-03-23 | 22.75 | $22.97 | 2250 |
| 2022-03-22 | 22.73 | $22.81 | 15755 |
| 2022-03-21 | 22.74 | $22.86 | 140 |
| 2022-03-18 | 22.73 | $22.80 | 18700 |
| 2022-03-17 | 22.75 | $22.80 | 2265 |
| 2022-03-16 | 22.76 | $22.73 | 9400 |
| 2022-03-15 | 22.80 | $22.60 | 900 |
| 2022-03-14 | 22.86 | $22.95 | 1900 |
| 2022-03-11 | 22.87 | $22.82 | 4200 |
| 2022-03-10 | 22.91 | $22.91 | 300 |
| 2022-03-09 | 22.93 | $23.05 | 500 |
| 2022-03-08 | 22.93 | $22.80 | 3658 |
| 2022-03-07 | 22.99 | $22.85 | 6487 |
| 2022-03-04 | 23.04 | $23.08 | 100 |
| 2022-03-03 | 23.06 | $23.08 | 100 |
| 2022-03-02 | 23.08 | $23.30 | 821 |
| 2022-03-01 | 23.05 | $23.02 | 400 |
| 2022-02-28 | 23.09 | $22.88 | 500 |
| 2022-02-25 | 23.16 | $23.09 | 1500 |
| 2022-02-24 | 23.20 | $22.95 | 10860 |
| 2022-02-23 | 23.27 | $22.92 | 2000 |
| 2022-02-22 | 23.37 | $23.15 | 4200 |
| 2022-02-18 | 23.43 | $23.06 | 2000 |
| 2022-02-17 | 23.52 | $23.15 | 6112 |
| 2022-02-16 | 23.61 | $23.09 | 1500 |
| 2022-02-15 | 23.72 | $23.20 | 3071 |
| 2022-02-14 | 23.83 | $23.60 | 4747 |
| 2022-02-11 | 23.88 | $23.74 | 100 |
| 2022-02-10 | 23.90 | $23.80 | 7200 |
| 2022-02-09 | 23.91 | $23.85 | 600 |
| 2022-02-08 | 23.91 | $23.80 | 200 |
| 2022-02-07 | 23.92 | $23.76 | 1800 |
| 2022-02-04 | 23.95 | $23.74 | 2100 |
| 2022-02-03 | 23.98 | $23.85 | 3968 |
| 2022-02-02 | 23.99 | $23.85 | 63150 |
| 2022-02-01 | 24.00 | $24.00 | 525 |
| 2022-01-31 | 23.98 | $23.91 | 6200 |
| 2022-01-28 | 23.97 | $23.75 | 5495 |
| 2022-01-27 | 24.00 | $23.90 | 1700 |
| 2022-01-26 | 24.00 | $23.90 | 200 |
| 2022-01-25 | 23.99 | $23.90 | 200 |
| 2022-01-24 | 23.99 | $23.90 | 5000 |
| 2022-01-21 | 23.98 | $23.99 | 1900 |
| 2022-01-20 | 23.95 | $24.00 | 6350 |
| 2022-01-19 | 23.92 | $23.95 | 125 |
| 2022-01-18 | 23.88 | $24.00 | 2128 |
| 2022-01-14 | 23.83 | $24.00 | 305 |
| 2022-01-13 | 23.77 | $24.00 | 500 |
| 2022-01-12 | 23.70 | $24.00 | 6070 |
| 2022-01-11 | 23.62 | $23.94 | 2500 |
| 2022-01-10 | 23.54 | $23.94 | 1200 |
| 2022-01-07 | 23.44 | $23.94 | 4000 |
| 2022-01-06 | 23.33 | $23.84 | 29121 |
| 2022-01-05 | 23.21 | $23.84 | 35529 |
| 2022-01-04 | 23.08 | $23.20 | 5200 |
| 2022-01-03 | 23.07 | $23.23 | 4987 |
| 2021-12-31 | 23.05 | $23.50 | 4775 |
| 2021-12-30 | 22.96 | $23.23 | 3250 |
| 2021-12-29 | 22.92 | $22.85 | 1400 |
| 2021-12-28 | 22.96 | $23.10 | 1737 |
| 2021-12-27 | 22.95 | $23.10 | 1906 |
| 2021-12-23 | 22.94 | $22.80 | 2075 |
| 2021-12-22 | 22.99 | $22.90 | 1000 |
| 2021-12-21 | 23.03 | $22.85 | 2100 |
| 2021-12-20 | 23.09 | $22.80 | 25 |
| 2021-12-17 | 23.17 | $23.10 | 7700 |
| 2021-12-16 | 23.20 | $23.15 | 25 |
| 2021-12-15 | 23.23 | $23.21 | 600 |
| 2021-12-14 | 23.25 | $23.20 | 6720 |
| 2021-12-13 | 23.27 | $23.09 | 12600 |
| 2021-12-10 | 23.32 | $23.09 | 3200 |
| 2021-12-09 | 23.38 | $23.00 | 4220 |
| 2021-12-08 | 23.47 | $23.00 | 6300 |
| 2021-12-07 | 23.57 | $22.95 | 3405 |
| 2021-12-06 | 23.70 | $23.17 | 2000 |
| 2021-12-03 | 23.80 | $23.42 | 4200 |
| 2021-12-02 | 23.87 | $23.44 | 5907 |
| 2021-12-01 | 23.94 | $23.74 | 13800 |
| 2021-11-30 | 23.96 | $23.75 | 23900 |
| 2021-11-29 | 23.98 | $23.85 | 2610 |
| 2021-11-26 | 23.98 | $23.82 | 16600 |
| 2021-11-24 | 23.98 | $23.95 | 4200 |
| 2021-11-23 | 23.96 | $24.05 | 1000 |
| 2021-11-22 | 23.90 | $23.86 | 2400 |
| 2021-11-19 | 23.88 | $23.85 | 17650 |
| 2021-11-18 | 23.86 | $23.74 | 18301 |
| 2021-11-17 | 23.86 | $23.74 | 6649 |
| 2021-11-16 | 23.85 | $23.41 | 6305 |
| 2021-11-15 | 23.91 | $23.50 | 10700 |
| 2021-11-12 | 23.96 | $23.65 | 11200 |
| 2021-11-11 | 23.98 | $23.70 | 1100 |
| 2021-11-10 | 23.99 | $23.70 | 1250 |
| 2021-11-09 | 24.01 | $23.70 | 3100 |
| 2021-11-08 | 24.02 | $23.84 | 4567 |
| 2021-11-05 | 24.00 | $23.74 | 4615 |
| 2021-11-04 | 24.00 | $23.65 | 7265 |
| 2021-11-03 | 24.01 | $23.74 | 5800 |
| 2021-11-02 | 24.00 | $23.79 | 26900 |
| 2021-11-01 | 23.98 | $23.80 | 450 |
| 2021-10-29 | 23.95 | $23.69 | 2560 |
| 2021-10-28 | 23.93 | $23.80 | 5300 |
| 2021-10-27 | 23.88 | $23.90 | 8300 |
| 2021-10-26 | 23.80 | $23.79 | 3200 |
| 2021-10-25 | 23.73 | $23.75 | 5578 |
| 2021-10-22 | 23.65 | $23.52 | 14000 |
| 2021-10-21 | 23.60 | $23.44 | 1050 |
| 2021-10-20 | 23.56 | $23.55 | 19822 |
| 2021-10-19 | 23.48 | $23.53 | 27000 |
| 2021-10-18 | 23.39 | $23.00 | 18800 |
| 2021-10-15 | 23.39 | $23.59 | 100 |
| 2021-10-14 | 23.27 | $23.50 | 6860 |
| 2021-10-13 | 23.14 | $23.44 | 7550 |
| 2021-10-12 | 23.00 | $22.94 | 1200 |
| 2021-10-11 | 22.93 | $23.00 | 6525 |
| 2021-10-08 | 22.84 | $22.92 | 5500 |
| 2021-10-07 | 22.75 | $23.00 | 11222 |
| 2021-10-06 | 22.63 | $22.85 | 27700 |
| 2021-10-05 | 22.51 | $22.67 | 9600 |
| 2021-10-04 | 22.41 | $22.75 | 5535 |
| 2021-10-01 | 22.27 | $22.65 | 1200 |
| 2021-09-30 | 22.13 | $22.60 | 900 |
| 2021-09-29 | 21.97 | $22.60 | 2150 |
| 2021-09-28 | 21.79 | $22.40 | 700 |
| 2021-09-27 | 21.61 | $22.50 | 11212 |
| 2021-09-24 | 21.39 | $22.20 | 2930 |
| 2021-09-23 | 21.19 | $22.21 | 57900 |
| 2021-09-22 | 20.95 | $20.17 | — |
| 2021-09-21 | 21.11 | $22.20 | 225 |
| 2021-09-20 | 20.86 | $22.14 | 4800 |
| 2021-09-17 | 20.58 | $20.13 | — |
| 2021-09-16 | 20.68 | $20.13 | — |
| 2021-09-15 | 20.81 | $22.15 | 150 |
| 2021-09-14 | 20.52 | $20.13 | — |
| 2021-09-13 | 20.61 | $20.13 | 1 |
| 2021-09-10 | 20.72 | $20.13 | — |
| 2021-09-09 | 20.85 | $20.13 | — |
| 2021-09-08 | 21.00 | $22.15 | 2325 |
| 2021-09-07 | 20.74 | $22.26 | 615 |
| 2021-09-03 | 20.42 | $20.08 | — |
| 2021-09-02 | 20.51 | $20.08 | — |
| 2021-09-01 | 20.62 | $20.08 | — |
| 2021-08-31 | 20.74 | $20.08 | 75 |
| 2021-08-30 | 20.88 | $22.10 | 1400 |
| 2021-08-27 | 20.62 | $22.02 | 3000 |
| 2021-08-26 | 20.33 | $19.99 | — |
| 2021-08-25 | 20.43 | $19.99 | — |
| 2021-08-24 | 20.54 | $19.99 | — |
| 2021-08-23 | 20.67 | $19.99 | — |
| 2021-08-20 | 20.82 | $19.99 | — |
| 2021-08-19 | 21.00 | $19.99 | — |
| 2021-08-18 | 21.20 | $22.00 | 100 |
| 2021-08-17 | 21.02 | $19.98 | — |
| 2021-08-16 | 21.23 | $21.99 | 500 |
| 2021-08-13 | 21.05 | $21.95 | 500 |
| 2021-08-12 | 20.84 | $22.02 | 1000 |
| 2021-08-11 | 20.59 | $22.39 | 900 |
| 2021-08-10 | 20.23 | $20.11 | — |
| 2021-08-09 | 20.28 | $20.11 | — |
| 2021-08-06 | 20.35 | $22.50 | 500 |
| 2021-08-05 | 19.92 | $19.77 | — |
| 2021-08-04 | 20.01 | $19.77 | — |
| 2021-08-03 | 20.11 | $19.77 | — |
| 2021-08-02 | 20.23 | $19.77 | — |
| 2021-07-30 | 20.37 | $22.12 | 900 |
| 2021-07-29 | 20.04 | $19.76 | 75 |
| 2021-07-28 | 20.15 | $19.76 | — |
| 2021-07-27 | 20.29 | $19.76 | 75 |
| 2021-07-26 | 20.45 | $19.76 | — |
| 2021-07-23 | 20.64 | $22.11 | 800 |
| 2021-07-22 | 20.37 | $19.75 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.32
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.58
Average
22.89
Maximum
25.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.32 | $25.31 | 3250 |
| 2026-07-16 | 25.30 | $25.23 | 4750 |
| 2026-07-15 | 25.31 | $25.25 | 1255 |
| 2026-07-14 | 25.31 | $25.35 | 1010 |
| 2026-07-13 | 25.27 | $25.45 | 975 |
| 2026-07-10 | 25.20 | $25.25 | 1250 |
| 2026-07-09 | 25.17 | $25.05 | 640 |
| 2026-07-08 | 25.19 | $25.20 | 509 |
| 2026-07-07 | 25.18 | $25.20 | 1320 |
| 2026-07-06 | 25.16 | $25.25 | 1904 |
| 2026-07-02 | 25.12 | $25.17 | 3401 |
| 2026-07-01 | 25.09 | $25.17 | 13052 |
| 2026-06-30 | 25.06 | $24.94 | 332 |
| 2026-06-29 | 25.10 | $25.06 | 300 |
| 2026-06-26 | 25.10 | $25.01 | 1703 |
| 2026-06-25 | 25.12 | $25.02 | 3691 |
| 2026-06-24 | 25.14 | $25.19 | 300 |
| 2026-06-23 | 25.11 | $25.19 | 2353 |
| 2026-06-22 | 25.07 | $25.05 | 4334 |
| 2026-06-18 | 25.07 | $25.17 | 4800 |
| 2026-06-17 | 25.02 | $25.10 | 4715 |
| 2026-06-16 | 24.99 | $25.10 | 11500 |
| 2026-06-15 | 24.95 | $24.94 | 1300 |
| 2026-06-12 | 24.96 | $25.00 | 200 |
| 2026-06-11 | 24.94 | $25.00 | 2619 |
| 2026-06-10 | 24.92 | $24.96 | 750 |
| 2026-06-09 | 24.91 | $24.95 | 200 |
| 2026-06-08 | 24.91 | $24.95 | 4450 |
| 2026-06-05 | 24.90 | $24.95 | 3455 |
| 2026-06-04 | 24.88 | $24.88 | 820 |
| 2026-06-03 | 24.89 | $24.88 | 2820 |
| 2026-06-02 | 24.90 | $24.95 | 894 |
| 2026-06-01 | 24.90 | $25.05 | 3116 |
| 2026-05-29 | 24.86 | $24.88 | 703 |
| 2026-05-28 | 24.86 | $24.86 | 2256 |
| 2026-05-27 | 24.87 | $24.93 | 7375 |
| 2026-05-26 | 24.87 | $24.93 | 1542 |
| 2026-05-22 | 24.86 | $24.87 | 469 |
| 2026-05-21 | 24.87 | $24.71 | 2001 |
| 2026-05-20 | 24.94 | $24.90 | 3710 |
| 2026-05-19 | 24.95 | $24.87 | 3682 |
| 2026-05-18 | 24.99 | $24.77 | 2500 |
| 2026-05-15 | 25.06 | $24.70 | 9674 |
| 2026-05-14 | 25.17 | $25.17 | 5744 |
| 2026-05-13 | 25.15 | $25.17 | 5954 |
| 2026-05-12 | 25.13 | $25.16 | 2105 |
| 2026-05-11 | 25.10 | $25.05 | 15980 |
| 2026-05-08 | 25.10 | $24.99 | 1400 |
| 2026-05-07 | 25.12 | $25.15 | 900 |
| 2026-05-06 | 25.09 | $25.10 | 2821 |
| 2026-05-05 | 25.07 | $25.09 | 4400 |
| 2026-05-04 | 25.05 | $25.10 | 1855 |
| 2026-05-01 | 25.01 | $24.97 | — |
| 2026-04-30 | 25.01 | $24.97 | 850 |
| 2026-04-29 | 25.01 | $24.95 | 400 |
| 2026-04-28 | 25.01 | $24.88 | 11250 |
| 2026-04-27 | 25.03 | $25.00 | 14820 |
| 2026-04-24 | 25.02 | $24.96 | 1200 |
| 2026-04-23 | 25.02 | $25.00 | 11090 |
| 2026-04-22 | 25.00 | $25.00 | 8398 |
| 2026-04-20 | 24.98 | $25.00 | 7203 |
| 2026-04-17 | 24.95 | $25.03 | 10060 |
| 2026-04-15 | 24.91 | $24.95 | 585 |
| 2026-04-14 | 24.87 | $24.97 | 8552 |
| 2026-04-13 | 24.82 | $24.90 | 5434 |
| 2026-04-10 | 24.79 | $24.90 | 1483 |
| 2026-04-09 | 24.74 | $24.90 | 3489 |
| 2026-04-08 | 24.69 | $24.80 | 6227 |
| 2026-04-07 | 24.65 | $24.64 | 4000 |
| 2026-04-06 | 24.65 | $24.79 | 3520 |
| 2026-04-02 | 24.61 | $24.65 | 4609 |
| 2026-04-01 | 24.61 | $24.67 | 4900 |
| 2026-03-31 | 24.60 | $24.60 | 3930 |
| 2026-03-30 | 24.61 | $24.70 | 2870 |
| 2026-03-25 | 24.59 | $24.62 | 600 |
| 2026-03-24 | 24.59 | $24.45 | 301 |
| 2026-03-23 | 24.64 | $24.66 | 2567 |
| 2026-03-20 | 24.65 | $24.66 | 2617 |
| 2026-03-19 | 24.65 | $24.70 | 2700 |
| 2026-03-18 | 24.64 | $24.70 | 1810 |
| 2026-03-17 | 24.63 | $24.65 | 2000 |
| 2026-03-16 | 24.64 | $24.65 | 3319 |
| 2026-03-13 | 24.64 | $24.60 | 9352 |
| 2026-03-12 | 24.66 | $24.54 | 11123 |
| 2026-03-11 | 24.71 | $24.54 | 1420 |
| 2026-03-10 | 24.77 | $24.65 | 1998 |
| 2026-03-09 | 24.81 | $24.76 | 3984 |
| 2026-03-06 | 24.81 | $24.85 | 4649 |
| 2026-03-05 | 24.79 | $24.78 | 3100 |
| 2026-03-04 | 24.79 | $24.86 | 7887 |
| 2026-03-03 | 24.76 | $24.70 | 3640 |
| 2026-03-02 | 24.78 | $24.74 | 3508 |
| 2026-02-27 | 24.78 | $24.79 | 1726 |
| 2026-02-26 | 24.77 | $24.75 | 6263 |
| 2026-02-25 | 24.76 | $24.70 | 5377 |
| 2026-02-24 | 24.78 | $24.70 | 960 |
| 2026-02-23 | 24.79 | $24.75 | 1420 |
| 2026-02-19 | 24.79 | $24.73 | 2025 |
| 2026-02-18 | 24.79 | $24.82 | 8241 |
| 2026-02-17 | 24.77 | $24.59 | 10841 |
| 2026-02-13 | 24.81 | $24.85 | 2825 |
| 2026-02-12 | 24.77 | $24.89 | 1242 |
| 2026-02-11 | 24.72 | $24.77 | 741 |
| 2026-02-10 | 24.69 | $24.83 | 4157 |
| 2026-02-09 | 24.63 | $24.76 | 22553 |
| 2026-02-06 | 24.58 | $24.59 | 421 |
| 2026-02-05 | 24.58 | $24.58 | 8818 |
| 2026-02-04 | 24.57 | $24.54 | 3042 |
| 2026-02-03 | 24.58 | $24.59 | 3042 |
| 2026-02-02 | 24.57 | $24.49 | 3493 |
| 2026-01-30 | 24.59 | $24.50 | 1068 |
| 2026-01-29 | 24.61 | $24.51 | 7500 |
| 2026-01-28 | 24.64 | $24.55 | 176 |
| 2026-01-27 | 24.65 | $24.55 | 4000 |
| 2026-01-26 | 24.67 | $24.53 | 2712 |
| 2026-01-23 | 24.69 | $24.71 | 5338 |
| 2026-01-22 | 24.66 | $24.70 | 630 |
| 2026-01-21 | 24.63 | $24.50 | 210 |
| 2026-01-20 | 24.65 | $24.50 | 5639 |
| 2026-01-16 | 24.67 | $24.74 | 1700 |
| 2026-01-15 | 24.62 | $24.64 | 2700 |
| 2026-01-13 | 24.59 | $24.54 | 3302 |
| 2026-01-12 | 24.58 | $24.65 | 2625 |
| 2026-01-09 | 24.53 | $24.58 | 1777 |
| 2026-01-07 | 24.50 | $24.37 | 3000 |
| 2026-01-06 | 24.52 | $24.65 | 7503 |
| 2026-01-02 | 24.46 | $24.55 | 3000 |
| 2025-12-31 | 24.41 | $24.39 | 3000 |
| 2025-12-30 | 24.40 | $24.48 | 3530 |
| 2025-12-29 | 24.36 | $24.50 | 3000 |
| 2025-12-26 | 24.31 | $24.32 | 6487 |
| 2025-12-23 | 24.30 | $24.05 | 1768 |
| 2025-12-22 | 24.37 | $24.41 | 1540 |
| 2025-12-19 | 24.34 | $24.30 | 4115 |
| 2025-12-18 | 24.35 | $24.36 | 4233 |
| 2025-12-17 | 24.33 | $24.40 | 1759 |
| 2025-12-16 | 24.30 | $24.49 | 1787 |
| 2025-12-15 | 24.24 | $24.31 | 4385 |
| 2025-12-12 | 24.21 | $24.16 | 7764 |
| 2025-12-11 | 24.23 | $24.21 | 1276 |
| 2025-12-10 | 24.24 | $24.26 | 1308 |
| 2025-12-09 | 24.23 | $24.28 | 1930 |
| 2025-12-08 | 24.21 | $24.34 | 3305 |
| 2025-12-05 | 24.18 | $24.25 | 3782 |
| 2025-12-04 | 24.16 | $24.34 | 2367 |
| 2025-12-03 | 24.12 | $24.27 | 1929 |
| 2025-12-02 | 24.08 | $24.23 | 4806 |
| 2025-12-01 | 24.06 | $24.06 | 12153 |
| 2025-11-28 | 24.08 | $24.10 | 3450 |
| 2025-11-26 | 24.10 | $24.25 | 4813 |
| 2025-11-25 | 24.08 | $24.00 | 3110 |
| 2025-11-24 | 24.13 | $24.11 | 3285 |
| 2025-11-21 | 24.17 | $24.12 | 4250 |
| 2025-11-20 | 24.21 | $24.10 | 14805 |
| 2025-11-19 | 24.26 | $24.30 | 2772 |
| 2025-11-18 | 24.27 | $24.28 | 6901 |
| 2025-11-17 | 24.28 | $24.20 | 30066 |
| 2025-11-14 | 24.33 | $24.09 | 8138 |
| 2025-11-12 | 24.42 | $24.46 | 3552 |
| 2025-11-11 | 24.42 | $24.47 | 200 |
| 2025-11-10 | 24.41 | $24.47 | 5300 |
| 2025-11-07 | 24.40 | $24.38 | 100 |
| 2025-11-06 | 24.41 | $24.45 | 1830 |
| 2025-11-05 | 24.41 | $24.50 | 1870 |
| 2025-11-04 | 24.40 | $24.47 | 3015 |
| 2025-11-03 | 24.39 | $24.33 | 2400 |
| 2025-10-31 | 24.42 | $24.41 | 785 |
| 2025-10-30 | 24.44 | $24.65 | 1356 |
| 2025-10-29 | 24.39 | $24.46 | 2900 |
| 2025-10-28 | 24.39 | $24.48 | 1200 |
| 2025-10-27 | 24.38 | $24.50 | 12441 |
| 2025-10-24 | 24.36 | $24.39 | 3665 |
| 2025-10-23 | 24.38 | $24.40 | 150 |
| 2025-10-22 | 24.40 | $24.45 | 6401 |
| 2025-10-21 | 24.41 | $24.33 | 2113 |
| 2025-10-20 | 24.46 | $24.50 | 1221 |
| 2025-10-17 | 24.46 | $24.50 | 1390 |
| 2025-10-16 | 24.48 | $24.51 | 2363 |
| 2025-10-15 | 24.49 | $24.65 | 2226 |
| 2025-10-13 | 24.46 | $24.39 | 3389 |
| 2025-10-10 | 24.51 | $24.20 | 250 |
| 2025-10-09 | 24.63 | $24.50 | 520 |
| 2025-10-08 | 24.69 | $24.50 | 1094 |
| 2025-10-07 | 24.75 | $24.59 | 5405 |
| 2025-10-06 | 24.80 | $24.70 | 8340 |
| 2025-10-03 | 24.83 | $24.76 | 598 |
| 2025-10-02 | 24.84 | $24.80 | 1402 |
| 2025-09-30 | 24.84 | $24.89 | 400 |
| 2025-09-29 | 24.81 | $24.70 | 2985 |
| 2025-09-26 | 24.83 | $24.65 | 364 |
| 2025-09-24 | 24.87 | $24.66 | 1191 |
| 2025-09-23 | 24.91 | $24.66 | 1045 |
| 2025-09-22 | 24.96 | $25.00 | 200 |
| 2025-09-19 | 24.91 | $25.00 | 11500 |
| 2025-09-17 | 24.85 | $24.82 | 2637 |
| 2025-09-15 | 24.83 | $24.75 | 1782 |
| 2025-09-12 | 24.82 | $24.80 | 1376 |
| 2025-09-11 | 24.79 | $24.88 | 1626 |
| 2025-09-10 | 24.73 | $24.75 | 5684 |
| 2025-09-09 | 24.69 | $24.75 | 11487 |
| 2025-09-08 | 24.64 | $24.82 | 160 |
| 2025-09-05 | 24.56 | $24.89 | 11643 |
| 2025-09-04 | 24.43 | $24.45 | 5323 |
| 2025-09-03 | 24.42 | $24.51 | 2082 |
| 2025-09-02 | 24.38 | $24.42 | 5121 |
| 2025-08-29 | 24.36 | $24.50 | 530 |
| 2025-08-28 | 24.31 | $24.60 | 1770 |
| 2025-08-26 | 24.22 | $24.25 | 3100 |
| 2025-08-25 | 24.23 | $24.15 | 2430 |
| 2025-08-22 | 24.26 | $24.37 | 2820 |
| 2025-08-21 | 24.23 | $24.20 | 345 |
| 2025-08-20 | 24.25 | $24.08 | 3225 |
| 2025-08-19 | 24.30 | $23.96 | 1300 |
| 2025-08-18 | 24.41 | $24.32 | 5080 |
| 2025-08-15 | 24.43 | $24.10 | 5601 |
| 2025-08-14 | 24.52 | $24.48 | 375 |
| 2025-08-13 | 24.51 | $24.35 | 14980 |
| 2025-08-12 | 24.53 | $24.48 | 1135 |
| 2025-08-11 | 24.51 | $24.60 | 5036 |
| 2025-08-08 | 24.45 | $24.45 | 200 |
| 2025-08-07 | 24.42 | $24.50 | 5283 |
| 2025-08-06 | 24.36 | $24.44 | 2608 |
| 2025-08-05 | 24.31 | $24.34 | 1624 |
| 2025-08-04 | 24.28 | $24.33 | 355 |
| 2025-08-01 | 24.24 | $24.21 | 3818 |
| 2025-07-30 | 24.23 | $24.23 | 1941 |
| 2025-07-29 | 24.20 | $24.18 | 355 |
| 2025-07-28 | 24.19 | $24.16 | 1059 |
| 2025-07-25 | 24.18 | $24.10 | 2771 |
| 2025-07-24 | 24.18 | $24.20 | 569 |
| 2025-07-23 | 24.15 | $24.04 | 4364 |
| 2025-07-22 | 24.15 | $24.13 | 1513 |
| 2025-07-21 | 24.13 | $24.20 | 7225 |
| 2025-07-18 | 24.08 | $24.01 | 1018 |
| 2025-07-17 | 24.08 | $24.18 | 9396 |
| 2025-07-16 | 24.02 | $24.20 | 1510 |
| 2025-07-15 | 23.94 | $24.09 | 3850 |
| 2025-07-14 | 23.88 | $23.93 | 735 |
| 2025-07-11 | 23.85 | $23.96 | 3100 |
| 2025-07-10 | 23.81 | $23.79 | 1997 |
| 2025-07-09 | 23.81 | $23.72 | 99663 |
| 2025-07-08 | 23.82 | $23.74 | 1650 |
| 2025-07-07 | 23.84 | $23.75 | 3310 |
| 2025-07-03 | 23.85 | $23.95 | 400 |
| 2025-07-02 | 23.80 | $23.90 | 39685 |
| 2025-07-01 | 23.76 | $23.70 | 3169 |
| 2025-06-30 | 23.76 | $23.50 | 2687 |
| 2025-06-27 | 23.83 | $23.70 | 2203 |
| 2025-06-26 | 23.85 | $23.75 | 7485 |
| 2025-06-25 | 23.86 | $23.92 | 4083 |
| 2025-06-24 | 23.81 | $23.92 | 5783 |
| 2025-06-23 | 23.75 | $23.65 | 442 |
| 2025-06-20 | 23.76 | $23.75 | 2243 |
| 2025-06-18 | 23.74 | $23.75 | 252 |
| 2025-06-17 | 23.71 | $23.70 | 800 |
| 2025-06-16 | 23.69 | $23.61 | 771 |
| 2025-06-13 | 23.69 | $23.55 | 695 |
| 2025-06-12 | 23.70 | $23.70 | 2205 |
| 2025-06-11 | 23.67 | $23.56 | 3575 |
| 2025-06-10 | 23.67 | $23.59 | 2932 |
| 2025-06-09 | 23.67 | $23.62 | 930 |
| 2025-06-06 | 23.65 | $23.68 | 2693 |
| 2025-06-05 | 23.60 | $23.50 | 4000 |
| 2025-06-04 | 23.60 | $23.55 | 4753 |
| 2025-06-02 | 23.58 | $23.54 | 6024 |
| 2025-05-30 | 23.55 | $23.45 | 1012 |
| 2025-05-29 | 23.54 | $23.45 | 3709 |
| 2025-05-27 | 23.53 | $23.32 | 14032 |
| 2025-05-23 | 23.56 | $23.43 | 1212 |
| 2025-05-22 | 23.55 | $23.35 | 3295 |
| 2025-05-21 | 23.57 | $23.33 | 2410 |
| 2025-05-19 | 23.59 | $23.48 | 1320 |
| 2025-05-16 | 23.56 | $23.25 | 3600 |
| 2025-05-15 | 23.60 | $23.29 | 9007 |
| 2025-05-14 | 23.63 | $23.75 | 2425 |
| 2025-05-13 | 23.51 | $23.69 | 11586 |
| 2025-05-12 | 23.38 | $23.45 | 10464 |
| 2025-05-08 | 23.30 | $23.50 | 4394 |
| 2025-05-07 | 23.18 | $23.48 | 7421 |
| 2025-05-06 | 23.04 | $23.26 | 2412 |
| 2025-05-05 | 22.94 | $23.30 | 8176 |
| 2025-05-02 | 22.80 | $23.16 | 4484 |
| 2025-05-01 | 22.67 | $23.06 | 11446 |
| 2025-04-30 | 22.55 | $22.91 | 2363 |
| 2025-04-29 | 22.45 | $22.88 | 3734 |
| 2025-04-28 | 22.34 | $22.82 | 50292 |
| 2025-04-25 | 22.23 | $22.50 | 2580 |
| 2025-04-24 | 22.21 | $22.46 | 1355 |
| 2025-04-23 | 22.19 | $22.48 | 8462 |
| 2025-04-22 | 22.18 | $22.33 | 3000 |
| 2025-04-21 | 22.21 | $22.34 | 6255 |
| 2025-04-17 | 22.25 | $22.50 | 3527 |
| 2025-04-16 | 22.26 | $22.35 | 7075 |
| 2025-04-15 | 22.33 | $22.45 | 3480 |
| 2025-04-14 | 22.38 | $22.30 | 6900 |
| 2025-04-11 | 22.50 | $22.30 | 4541 |
| 2025-04-10 | 22.66 | $22.49 | 3335 |
| 2025-04-09 | 22.79 | $22.58 | 2878 |
| 2025-04-08 | 22.93 | $22.70 | 3285 |
| 2025-04-07 | 23.07 | $22.40 | 3286 |
| 2025-04-04 | 23.33 | $22.90 | 18539 |
| 2025-04-03 | 23.50 | $23.30 | 16610 |
| 2025-04-02 | 23.58 | $23.62 | 4199 |
| 2025-04-01 | 23.57 | $23.55 | 611 |
| 2025-03-31 | 23.59 | $23.45 | 1656 |
| 2025-03-28 | 23.64 | $23.60 | 814 |
| 2025-03-27 | 23.65 | $23.61 | 813 |
| 2025-03-26 | 23.67 | $23.61 | 4482 |
| 2025-03-25 | 23.68 | $23.62 | 6755 |
| 2025-03-24 | 23.70 | $23.63 | 1132 |
| 2025-03-21 | 23.72 | $23.79 | 3747 |
| 2025-03-20 | 23.70 | $23.71 | 2000 |
| 2025-03-19 | 23.69 | $23.75 | 600 |
| 2025-03-18 | 23.67 | $23.75 | 200 |
| 2025-03-17 | 23.64 | $23.70 | 1175 |
| 2025-03-14 | 23.62 | $23.60 | 5300 |
| 2025-03-12 | 23.64 | $23.60 | 1976 |
| 2025-03-11 | 23.65 | $23.60 | 1310 |
| 2025-03-10 | 23.67 | $23.60 | 3100 |
| 2025-03-07 | 23.69 | $23.84 | 5115 |
| 2025-03-06 | 23.65 | $23.81 | 2162 |
| 2025-03-05 | 23.60 | $23.64 | 7076 |
| 2025-03-04 | 23.60 | $23.64 | 2512 |
| 2025-03-03 | 23.59 | $23.70 | 5775 |
| 2025-02-28 | 23.57 | $23.83 | 4155 |
| 2025-02-27 | 23.50 | $23.50 | 2717 |
| 2025-02-26 | 23.53 | $23.50 | 4329 |
| 2025-02-25 | 23.56 | $23.75 | 1645 |
| 2025-02-24 | 23.52 | $23.47 | 3900 |
| 2025-02-21 | 23.57 | $23.60 | 4102 |
| 2025-02-20 | 23.58 | $23.41 | 1271 |
| 2025-02-19 | 23.66 | $23.45 | 3334 |
| 2025-02-18 | 23.74 | $23.60 | 2975 |
| 2025-02-14 | 23.79 | $23.50 | 1000 |
| 2025-02-13 | 23.89 | $23.88 | 905 |
| 2025-02-12 | 23.89 | $23.85 | 6050 |
| 2025-02-11 | 23.90 | $23.88 | 501 |
| 2025-02-10 | 23.90 | $23.84 | 6000 |
| 2025-02-07 | 23.91 | $23.85 | 1745 |
| 2025-02-05 | 23.92 | $23.88 | 3185 |
| 2025-02-03 | 23.92 | $23.73 | 4496 |
| 2025-01-31 | 23.97 | $24.00 | 4936 |
| 2025-01-30 | 23.94 | $23.94 | 610 |
| 2025-01-29 | 23.92 | $23.82 | 200 |
| 2025-01-28 | 23.94 | $23.90 | 2079 |
| 2025-01-27 | 23.93 | $23.95 | 150 |
| 2025-01-24 | 23.91 | $23.91 | 2985 |
| 2025-01-23 | 23.89 | $23.91 | 104 |
| 2025-01-21 | 23.87 | $24.10 | 7405 |
| 2025-01-17 | 23.79 | $23.90 | 2700 |
| 2025-01-16 | 23.74 | $23.90 | 2655 |
| 2025-01-15 | 23.69 | $23.85 | 170 |
| 2025-01-14 | 23.64 | $23.70 | 3000 |
| 2025-01-13 | 23.63 | $23.65 | 5604 |
| 2025-01-10 | 23.63 | $23.75 | 4375 |
| 2025-01-08 | 23.61 | $23.58 | 2311 |
| 2025-01-07 | 23.63 | $23.75 | 2687 |
| 2025-01-06 | 23.60 | $23.70 | 3916 |
| 2025-01-03 | 23.59 | $23.70 | 850 |
| 2025-01-02 | 23.58 | $23.60 | 425 |
| 2024-12-30 | 23.59 | $23.60 | 750 |
| 2024-12-27 | 23.61 | $23.44 | 750 |
| 2024-12-24 | 23.68 | $23.75 | 142 |
| 2024-12-20 | 23.68 | $23.76 | 1395 |
| 2024-12-19 | 23.67 | $23.63 | 1730 |
| 2024-12-18 | 23.70 | $23.74 | 1000 |
| 2024-12-17 | 23.71 | $23.76 | 1191 |
| 2024-12-16 | 23.71 | $23.75 | 610 |
| 2024-12-13 | 23.71 | $23.76 | 315 |
| 2024-12-12 | 23.72 | $23.73 | 100 |
| 2024-12-11 | 23.73 | $23.75 | 2261 |
| 2024-12-10 | 23.75 | $23.81 | 405 |
| 2024-12-09 | 23.75 | $23.80 | 804 |
| 2024-12-06 | 23.75 | $23.80 | 1550 |
| 2024-12-05 | 23.76 | $23.75 | 700 |
| 2024-12-04 | 23.79 | $23.76 | 2950 |
| 2024-12-03 | 23.81 | $23.99 | 2100 |
| 2024-12-02 | 23.78 | $23.70 | 2751 |
| 2024-11-29 | 23.82 | $23.90 | 200 |
| 2024-11-27 | 23.82 | $23.73 | 2013 |
| 2024-11-26 | 23.87 | $23.83 | 1499 |
| 2024-11-25 | 23.89 | $23.83 | 1861 |
| 2024-11-22 | 23.93 | $23.95 | 1756 |
| 2024-11-21 | 23.93 | $23.91 | 300 |
| 2024-11-20 | 23.95 | $23.90 | 4834 |
| 2024-11-19 | 23.98 | $23.90 | 4200 |
| 2024-11-18 | 24.01 | $23.90 | 9387 |
| 2024-11-15 | 24.04 | $23.90 | 6174 |
| 2024-11-14 | 24.08 | $23.95 | 2220 |
| 2024-11-13 | 24.12 | $24.15 | 1281 |
| 2024-11-12 | 24.10 | $24.05 | 1730 |
| 2024-11-11 | 24.10 | $24.15 | 351 |
| 2024-11-08 | 24.07 | $24.05 | 4260 |
| 2024-11-07 | 24.07 | $24.15 | 1136 |
| 2024-11-06 | 24.03 | $24.02 | 3025 |
| 2024-11-05 | 24.02 | $24.00 | 3250 |
| 2024-11-04 | 24.01 | $24.02 | 3997 |
| 2024-11-01 | 23.99 | $24.11 | 22056 |
| 2024-10-31 | 23.94 | $24.05 | 356 |
| 2024-10-30 | 23.90 | $24.00 | 2200 |
| 2024-10-29 | 23.86 | $23.81 | 4683 |
| 2024-10-28 | 23.87 | $24.00 | 1133 |
| 2024-10-25 | 23.82 | $23.90 | 2793 |
| 2024-10-24 | 23.80 | $23.05 | 6285 |
| 2024-10-23 | 24.03 | $23.92 | 2631 |
| 2024-10-22 | 24.03 | $24.05 | 1270 |
| 2024-10-21 | 24.00 | $24.00 | 2446 |
| 2024-10-17 | 23.96 | $24.00 | 9605 |
| 2024-10-16 | 23.92 | $23.80 | 11085 |
| 2024-10-15 | 23.93 | $23.89 | 4193 |
| 2024-10-14 | 23.90 | $23.95 | 2585 |
| 2024-10-11 | 23.85 | $23.85 | 1500 |
| 2024-10-10 | 23.82 | $23.75 | 2877 |
| 2024-10-09 | 23.81 | $23.99 | 3645 |
| 2024-10-08 | 23.71 | $23.70 | 200 |
| 2024-10-07 | 23.69 | $23.50 | 4442 |
| 2024-10-04 | 23.71 | $23.67 | 6115 |
| 2024-10-03 | 23.69 | $23.70 | 5300 |
| 2024-10-02 | 23.65 | $23.70 | 1879 |
| 2024-10-01 | 23.59 | $23.49 | 15903 |
| 2024-09-30 | 23.59 | $23.45 | 10867 |
| 2024-09-27 | 23.59 | $23.43 | 6477 |
| 2024-09-26 | 23.60 | $23.60 | 3640 |
| 2024-09-25 | 23.55 | $23.49 | 6612 |
| 2024-09-24 | 23.52 | $23.49 | 5600 |
| 2024-09-23 | 23.48 | $23.45 | 7431 |
| 2024-09-20 | 23.44 | $23.49 | 28040 |
| 2024-09-19 | 23.37 | $23.30 | 4061 |
| 2024-09-18 | 23.34 | $23.25 | 1340 |
| 2024-09-17 | 23.32 | $23.23 | 3178 |
| 2024-09-16 | 23.29 | $23.00 | 1031 |
| 2024-09-13 | 23.33 | $23.43 | 101 |
| 2024-09-12 | 23.24 | $23.24 | 650 |
| 2024-09-11 | 23.18 | $23.10 | 500 |
| 2024-09-10 | 23.14 | $23.15 | 784 |
| 2024-09-09 | 23.08 | $23.10 | 600 |
| 2024-09-06 | 23.02 | $23.05 | 605 |
| 2024-09-05 | 22.95 | $23.05 | 5870 |
| 2024-09-04 | 22.86 | $22.90 | 1667 |
| 2024-09-03 | 22.80 | $22.85 | 1639 |
| 2024-08-30 | 22.74 | $22.74 | 249 |
| 2024-08-29 | 22.69 | $23.10 | 1799 |
| 2024-08-28 | 22.52 | $22.40 | 1704 |
| 2024-08-27 | 22.53 | $22.75 | 1297 |
| 2024-08-26 | 22.43 | $22.50 | 9358 |
| 2024-08-23 | 22.38 | $22.23 | 24300 |
| 2024-08-22 | 22.41 | $22.45 | 6827 |
| 2024-08-21 | 22.37 | $22.45 | 831 |
| 2024-08-20 | 22.32 | $22.10 | 10637 |
| 2024-08-19 | 22.37 | $22.41 | 1000 |
| 2024-08-16 | 22.33 | $22.35 | 4800 |
| 2024-08-15 | 22.29 | $22.30 | 6964 |
| 2024-08-14 | 22.26 | $22.24 | 2172 |
| 2024-08-13 | 22.25 | $22.16 | 1614 |
| 2024-08-12 | 22.25 | $22.05 | 5379 |
| 2024-08-09 | 22.28 | $22.10 | 1349 |
| 2024-08-08 | 22.30 | $22.18 | 1805 |
| 2024-08-07 | 22.30 | $22.28 | 1100 |
| 2024-08-06 | 22.27 | $22.20 | 5725 |
| 2024-08-05 | 22.25 | $22.27 | 3534 |
| 2024-08-02 | 22.20 | $22.28 | 4627 |
| 2024-08-01 | 22.14 | $22.20 | 2825 |
| 2024-07-31 | 22.08 | $22.01 | 2700 |
| 2024-07-30 | 22.07 | $21.91 | 3100 |
| 2024-07-29 | 22.08 | $22.04 | 802 |
| 2024-07-26 | 22.05 | $22.12 | 850 |
| 2024-07-24 | 22.00 | $22.00 | 6309 |
| 2024-07-23 | 21.96 | $21.98 | 1125 |
| 2024-07-22 | 21.92 | $21.98 | 1500 |
| 2024-07-18 | 21.87 | $21.95 | 1750 |
| 2024-07-17 | 21.81 | $21.95 | 249 |
| 2024-07-16 | 21.74 | $21.90 | 2150 |
| 2024-07-15 | 21.67 | $21.83 | 8419 |
| 2024-07-12 | 21.61 | $21.90 | 2775 |
| 2024-07-11 | 21.51 | $21.83 | 1526 |
| 2024-07-10 | 21.42 | $21.21 | 5990 |
| 2024-07-09 | 21.50 | $21.74 | 300 |
| 2024-07-08 | 21.43 | $21.76 | 2333 |
| 2024-07-05 | 21.34 | $21.71 | 4346 |
| 2024-07-03 | 21.25 | $21.51 | 1622 |
| 2024-07-02 | 21.21 | $21.51 | 3400 |
| 2024-07-01 | 21.16 | $21.13 | 2328 |
| 2024-06-28 | 21.22 | $21.20 | 438 |
| 2024-06-27 | 21.28 | $21.26 | 5146 |
| 2024-06-26 | 21.33 | $21.55 | 10733 |
| 2024-06-24 | 21.31 | $21.22 | 247 |
| 2024-06-21 | 21.39 | $21.20 | 8939 |
| 2024-06-20 | 21.50 | $21.30 | 4255 |
| 2024-06-18 | 21.61 | $21.36 | 3022 |
| 2024-06-17 | 21.72 | $21.36 | 2885 |
| 2024-06-14 | 21.85 | $21.84 | 656 |
| 2024-06-13 | 21.87 | $21.92 | 300 |
| 2024-06-12 | 21.86 | $21.90 | 2600 |
| 2024-06-11 | 21.86 | $21.67 | 7272 |
| 2024-06-10 | 21.93 | $21.88 | 13256 |
| 2024-06-06 | 21.95 | $21.90 | 5650 |
| 2024-06-05 | 21.97 | $21.85 | 2000 |
| 2024-06-04 | 22.01 | $21.85 | 610 |
| 2024-06-03 | 22.05 | $21.95 | 1335 |
| 2024-05-30 | 22.07 | $21.95 | 350 |
| 2024-05-29 | 22.10 | $22.03 | 500 |
| 2024-05-28 | 22.10 | $22.03 | 2057 |
| 2024-05-24 | 22.11 | $22.17 | 1160 |
| 2024-05-22 | 22.07 | $22.04 | 307 |
| 2024-05-21 | 22.06 | $21.95 | 14385 |
| 2024-05-17 | 22.07 | $21.90 | 1261 |
| 2024-05-16 | 22.11 | $22.01 | 5500 |
| 2024-05-14 | 22.11 | $21.98 | 3805 |
| 2024-05-13 | 22.12 | $22.21 | 1570 |
| 2024-05-10 | 22.06 | $22.21 | 620 |
| 2024-05-09 | 21.99 | $22.10 | 380 |
| 2024-05-07 | 21.93 | $22.06 | 2033 |
| 2024-05-06 | 21.87 | $22.21 | 850 |
| 2024-05-03 | 21.75 | $22.05 | 310 |
| 2024-05-02 | 21.65 | $21.85 | 900 |
| 2024-05-01 | 21.60 | $21.70 | 1140 |
| 2024-04-30 | 21.58 | $21.65 | 5200 |
| 2024-04-29 | 21.58 | $21.70 | 967 |
| 2024-04-26 | 21.56 | $21.52 | 655 |
| 2024-04-25 | 21.59 | $21.60 | 550 |
| 2024-04-24 | 21.61 | $21.56 | 2950 |
| 2024-04-23 | 21.64 | $21.68 | 5920 |
| 2024-04-22 | 21.64 | $21.70 | 2775 |
| 2024-04-19 | 21.64 | $21.60 | 1445 |
| 2024-04-18 | 21.68 | $21.56 | 1347 |
| 2024-04-17 | 21.73 | $21.56 | 4318 |
| 2024-04-16 | 21.80 | $21.38 | 2896 |
| 2024-04-15 | 21.93 | $21.58 | 5635 |
| 2024-04-12 | 22.03 | $21.76 | 5619 |
| 2024-04-11 | 22.10 | $22.12 | 1201 |
| 2024-04-10 | 22.06 | $22.30 | 321 |
| 2024-04-09 | 21.96 | $22.30 | 3145 |
| 2024-04-08 | 21.83 | $22.08 | 11294 |
| 2024-04-05 | 21.75 | $22.00 | 24082 |
| 2024-04-04 | 21.67 | $21.69 | 16850 |
| 2024-04-03 | 21.67 | $21.66 | 5850 |
| 2024-04-02 | 21.68 | $21.80 | 1222 |
| 2024-04-01 | 21.65 | $21.67 | 2965 |
| 2024-03-28 | 21.66 | $21.69 | 5250 |
| 2024-03-27 | 21.66 | $21.62 | 650 |
| 2024-03-25 | 21.68 | $21.65 | 1000 |
| 2024-03-22 | 21.70 | $21.60 | 5165 |
| 2024-03-19 | 21.74 | $21.56 | 2771 |
| 2024-03-18 | 21.81 | $21.75 | 3275 |
| 2024-03-15 | 21.82 | $21.85 | 1215 |
| 2024-03-14 | 21.80 | $21.92 | 2600 |
| 2024-03-13 | 21.76 | $21.89 | 4880 |
| 2024-03-12 | 21.72 | $21.84 | 1400 |
| 2024-03-11 | 21.69 | $21.70 | 600 |
| 2024-03-08 | 21.69 | $21.70 | 5277 |
| 2024-03-07 | 21.70 | $21.75 | 2292 |
| 2024-03-06 | 21.68 | $21.85 | 1369 |
| 2024-03-05 | 21.64 | $21.51 | 4050 |
| 2024-03-04 | 21.69 | $21.60 | 4658 |
| 2024-03-01 | 21.72 | $21.68 | 4310 |
| 2024-02-29 | 21.74 | $21.70 | 1014 |
| 2024-02-28 | 21.75 | $21.69 | 1915 |
| 2024-02-27 | 21.77 | $21.70 | 4306 |
| 2024-02-26 | 21.78 | $21.70 | 460 |
| 2024-02-23 | 21.80 | $21.71 | 1060 |
| 2024-02-22 | 21.82 | $21.73 | 100 |
| 2024-02-21 | 21.83 | $21.60 | 300 |
| 2024-02-20 | 21.89 | $21.85 | 2061 |
| 2024-02-16 | 21.87 | $21.70 | 3391 |
| 2024-02-15 | 21.90 | $21.55 | 256 |
| 2024-02-13 | 21.98 | $22.10 | 1670 |
| 2024-02-12 | 21.90 | $21.95 | 1599 |
| 2024-02-08 | 21.84 | $21.90 | 536 |
| 2024-02-07 | 21.79 | $22.00 | 3120 |
| 2024-02-06 | 21.69 | $21.90 | 691 |
| 2024-02-05 | 21.59 | $21.75 | 4325 |
| 2024-02-01 | 21.52 | $21.63 | 1555 |
| 2024-01-31 | 21.48 | $21.51 | 650 |
| 2024-01-30 | 21.45 | $21.51 | 1505 |
| 2024-01-29 | 21.43 | $21.51 | 5779 |
| 2024-01-26 | 21.39 | $21.50 | 3700 |
| 2024-01-25 | 21.35 | $21.50 | 7577 |
| 2024-01-24 | 21.30 | $21.25 | 777 |
| 2024-01-23 | 21.32 | $21.21 | 6366 |
| 2024-01-22 | 21.35 | $21.40 | 1284 |
| 2024-01-19 | 21.33 | $21.31 | 6572 |
| 2024-01-18 | 21.33 | $21.50 | 1762 |
| 2024-01-17 | 21.27 | $21.47 | 3913 |
| 2024-01-16 | 21.21 | $21.50 | 12159 |
| 2024-01-12 | 21.12 | $21.35 | 2595 |
| 2024-01-11 | 21.06 | $21.05 | 8255 |
| 2024-01-10 | 21.08 | $21.10 | 8275 |
| 2024-01-09 | 21.09 | $21.11 | 5575 |
| 2024-01-08 | 21.10 | $21.10 | 2580 |
| 2024-01-05 | 21.11 | $21.10 | 6379 |
| 2024-01-04 | 21.13 | $21.10 | 4601 |
| 2024-01-03 | 21.15 | $21.05 | 4733 |
| 2023-12-29 | 21.19 | $20.99 | 600 |
| 2023-12-28 | 21.25 | $20.92 | 9968 |
| 2023-12-27 | 21.35 | $20.91 | 10366 |
| 2023-12-26 | 21.47 | $21.25 | 661 |
| 2023-12-22 | 21.51 | $21.26 | 570 |
| 2023-12-21 | 21.54 | $21.30 | 1130 |
| 2023-12-20 | 21.57 | $21.15 | 1100 |
| 2023-12-19 | 21.64 | $21.40 | 7348 |
| 2023-12-18 | 21.65 | $21.30 | 9047 |
| 2023-12-15 | 21.68 | $21.47 | 1526 |
| 2023-12-14 | 21.66 | $21.32 | 3482 |
| 2023-12-13 | 21.67 | $21.48 | 3370 |
| 2023-12-12 | 21.63 | $21.80 | 8283 |
| 2023-12-11 | 21.47 | $21.25 | 2150 |
| 2023-12-08 | 21.44 | $21.23 | 1291 |
| 2023-12-07 | 21.40 | $20.99 | 9017 |
| 2023-12-06 | 21.41 | $21.25 | 3900 |
| 2023-12-05 | 21.34 | $21.50 | 6938 |
| 2023-12-04 | 21.17 | $21.20 | 6534 |
| 2023-12-01 | 21.05 | $21.10 | 10607 |
| 2023-11-29 | 20.92 | $20.76 | 1200 |
| 2023-11-28 | 20.87 | $20.75 | 535 |
| 2023-11-27 | 20.80 | $20.66 | 1500 |
| 2023-11-24 | 20.73 | $20.65 | 107 |
| 2023-11-22 | 20.65 | $20.76 | 1550 |
| 2023-11-21 | 20.50 | $20.45 | 800 |
| 2023-11-20 | 20.41 | $20.40 | 2617 |
| 2023-11-17 | 20.32 | $20.35 | 1500 |
| 2023-11-16 | 20.21 | $20.00 | 6690 |
| 2023-11-15 | 20.19 | $20.30 | 5120 |
| 2023-11-14 | 20.05 | $20.10 | 4375 |
| 2023-11-13 | 19.95 | $20.13 | 1680 |
| 2023-11-10 | 19.81 | $20.10 | 1385 |
| 2023-11-09 | 19.65 | $20.00 | 2320 |
| 2023-11-08 | 19.47 | $20.10 | 1125 |
| 2023-11-07 | 19.23 | $19.86 | 8510 |
| 2023-11-06 | 19.01 | $19.67 | 16405 |
| 2023-11-03 | 18.80 | $19.37 | 7715 |
| 2023-11-02 | 18.65 | $19.00 | 800 |
| 2023-11-01 | 18.58 | $18.75 | 7701 |
| 2023-10-31 | 18.58 | $18.66 | 5321 |
| 2023-10-30 | 18.61 | $18.55 | 4700 |
| 2023-10-27 | 18.69 | $18.50 | 4238 |
| 2023-10-26 | 18.81 | $18.67 | 2000 |
| 2023-10-25 | 18.90 | $18.70 | 5165 |
| 2023-10-24 | 19.01 | $18.68 | 4531 |
| 2023-10-23 | 19.16 | $18.55 | 16326 |
| 2023-10-20 | 19.38 | $19.88 | 2915 |
| 2023-10-19 | 19.22 | $18.81 | 23961 |
| 2023-10-18 | 19.38 | $19.48 | 926 |
| 2023-10-17 | 19.36 | $19.40 | 610 |
| 2023-10-16 | 19.36 | $19.40 | 1832 |
| 2023-10-13 | 19.37 | $19.20 | 3335 |
| 2023-10-12 | 19.44 | $19.27 | 4579 |
| 2023-10-11 | 19.51 | $19.65 | 11972 |
| 2023-10-10 | 19.47 | $19.40 | 5426 |
| 2023-10-09 | 19.51 | $19.55 | 2125 |
| 2023-10-06 | 19.51 | $19.47 | 1572 |
| 2023-10-05 | 19.53 | $19.46 | 4481 |
| 2023-10-04 | 19.57 | $19.72 | 1002 |
| 2023-10-03 | 19.54 | $19.70 | 2950 |
| 2023-10-02 | 19.50 | $19.69 | 730 |
| 2023-09-29 | 19.47 | $19.65 | 3950 |
| 2023-09-28 | 19.45 | $19.65 | 600 |
| 2023-09-27 | 19.42 | $19.50 | 17420 |
| 2023-09-25 | 19.44 | $19.55 | 320 |
| 2023-09-22 | 19.45 | $19.30 | 4726 |
| 2023-09-21 | 19.55 | $19.69 | 1260 |
| 2023-09-20 | 19.55 | $19.81 | 1100 |
| 2023-09-19 | 19.52 | $19.82 | 2680 |
| 2023-09-18 | 19.48 | $19.85 | 3805 |
| 2023-09-15 | 19.43 | $19.70 | 850 |
| 2023-09-14 | 19.42 | $19.70 | 1200 |
| 2023-09-13 | 19.42 | $19.31 | 1341 |
| 2023-09-12 | 19.54 | $19.50 | 2579 |
| 2023-09-11 | 19.65 | $19.31 | 4000 |
| 2023-09-08 | 19.84 | $19.51 | 8483 |
| 2023-09-07 | 20.01 | $19.70 | 7466 |
| 2023-09-06 | 20.17 | $19.77 | 2872 |
| 2023-09-05 | 20.34 | $20.20 | 4061 |
| 2023-09-01 | 20.42 | $20.69 | 1878 |
| 2023-08-30 | 20.37 | $20.35 | 2390 |
| 2023-08-29 | 20.41 | $20.40 | 1100 |
| 2023-08-28 | 20.45 | $20.40 | 817 |
| 2023-08-25 | 20.50 | $20.10 | 6055 |
| 2023-08-24 | 20.66 | $20.72 | 1620 |
| 2023-08-23 | 20.66 | $20.67 | 743 |
| 2023-08-18 | 20.68 | $20.66 | 1150 |
| 2023-08-17 | 20.70 | $20.87 | 1050 |
| 2023-08-16 | 20.67 | $20.70 | 800 |
| 2023-08-15 | 20.69 | $20.36 | 200 |
| 2023-08-14 | 20.82 | $20.74 | 2125 |
| 2023-08-08 | 20.86 | $20.85 | 22332 |
| 2023-08-07 | 20.88 | $20.85 | 2292 |
| 2023-08-04 | 20.90 | $20.85 | 1580 |
| 2023-08-03 | 20.93 | $20.85 | 3470 |
| 2023-08-02 | 20.97 | $21.01 | 2111 |
| 2023-08-01 | 20.97 | $21.00 | 2953 |
| 2023-07-31 | 20.97 | $21.06 | 3750 |
| 2023-07-28 | 20.95 | $20.85 | 260 |
| 2023-07-27 | 21.00 | $21.04 | 2800 |
| 2023-07-25 | 21.00 | $20.83 | 2300 |
| 2023-07-24 | 21.07 | $20.99 | 6443 |
| 2023-07-20 | 21.10 | $21.07 | 929 |
| 2023-07-19 | 21.12 | $21.09 | 1567 |
| 2023-07-17 | 21.14 | $21.14 | 1177 |
| 2023-07-14 | 21.15 | $21.08 | 9725 |
| 2023-07-13 | 21.17 | $21.25 | 283 |
| 2023-07-12 | 21.15 | $21.06 | 4900 |
| 2023-07-11 | 21.19 | $21.00 | 1720 |
| 2023-07-10 | 21.26 | $21.00 | 605 |
| 2023-07-07 | 21.34 | $21.25 | 250 |
| 2023-07-06 | 21.36 | $21.50 | 408 |
| 2023-07-05 | 21.31 | $21.30 | 3550 |
| 2023-07-03 | 21.31 | $21.60 | 575 |
| 2023-06-30 | 21.22 | $21.50 | 500 |
| 2023-06-29 | 21.14 | $21.50 | 4867 |
| 2023-06-28 | 21.04 | $21.45 | 13100 |
| 2023-06-27 | 20.95 | $21.14 | 750 |
| 2023-06-21 | 20.93 | $21.10 | 4150 |
| 2023-06-20 | 20.93 | $21.21 | 100 |
| 2023-06-16 | 20.90 | $21.10 | 500 |
| 2023-06-15 | 20.90 | $21.07 | 1783 |
| 2023-06-14 | 20.92 | $21.19 | 3590 |
| 2023-06-12 | 20.91 | $21.01 | 470 |
| 2023-06-08 | 20.96 | $21.01 | 2020 |
| 2023-06-07 | 21.03 | $21.25 | 1000 |
| 2023-06-06 | 21.05 | $21.09 | 4959 |
| 2023-06-05 | 21.13 | $21.40 | 200 |
| 2023-06-02 | 21.13 | $21.20 | 2700 |
| 2023-06-01 | 21.21 | $21.01 | 704 |
| 2023-05-31 | 21.36 | $21.00 | 750 |
| 2023-05-30 | 21.56 | $21.80 | 239 |
| 2023-05-26 | 21.56 | $21.55 | 850 |
| 2023-05-25 | 21.64 | $21.55 | 2500 |
| 2023-05-24 | 21.75 | $21.80 | 775 |
| 2023-05-23 | 21.80 | $21.80 | 1600 |
| 2023-05-22 | 21.87 | $21.70 | 737 |
| 2023-05-19 | 21.99 | $21.70 | 1525 |
| 2023-05-18 | 22.15 | $21.80 | 5100 |
| 2023-05-17 | 22.30 | $22.00 | 550 |
| 2023-05-16 | 22.43 | $22.15 | 718 |
| 2023-05-15 | 22.55 | $22.15 | 770 |
| 2023-05-12 | 22.69 | $22.61 | 700 |
| 2023-05-11 | 22.71 | $22.61 | 400 |
| 2023-05-10 | 22.74 | $22.61 | 600 |
| 2023-05-09 | 22.77 | $22.99 | 250 |
| 2023-05-08 | 22.69 | $22.99 | 1300 |
| 2023-05-05 | 22.59 | $22.26 | 175 |
| 2023-05-04 | 22.70 | $22.26 | 4000 |
| 2023-05-03 | 22.84 | $21.85 | 1700 |
| 2023-05-02 | 23.13 | $23.39 | 100 |
| 2023-05-01 | 23.00 | $23.39 | 100 |
| 2023-04-28 | 22.83 | $22.85 | 1050 |
| 2023-04-27 | 22.80 | $22.69 | 1400 |
| 2023-04-26 | 22.80 | $22.70 | 150 |
| 2023-04-25 | 22.81 | $22.70 | 455 |
| 2023-04-24 | 22.81 | $23.00 | 1500 |
| 2023-04-21 | 22.72 | $23.10 | 1100 |
| 2023-04-20 | 22.58 | $22.70 | 1775 |
| 2023-04-19 | 22.52 | $22.70 | 2971 |
| 2023-04-18 | 22.46 | $22.50 | 1598 |
| 2023-04-17 | 22.45 | $22.50 | 300 |
| 2023-04-14 | 22.44 | $22.60 | 8000 |
| 2023-04-13 | 22.39 | $22.01 | 6000 |
| 2023-04-12 | 22.52 | $22.50 | 200 |
| 2023-04-11 | 22.52 | $22.50 | 450 |
| 2023-04-10 | 22.52 | $22.50 | 325 |
| 2023-04-06 | 22.52 | $22.71 | 2587 |
| 2023-04-05 | 22.45 | $22.71 | 1000 |
| 2023-04-04 | 22.37 | $22.65 | 3400 |
| 2023-04-03 | 22.30 | $22.79 | 3500 |
| 2023-03-31 | 22.16 | $22.74 | 2215 |
| 2023-03-30 | 22.02 | $22.75 | 200 |
| 2023-03-29 | 21.84 | $22.44 | 75 |
| 2023-03-28 | 21.73 | $22.12 | 500 |
| 2023-03-27 | 21.70 | $22.05 | 400 |
| 2023-03-24 | 21.70 | $22.06 | 5040 |
| 2023-03-23 | 21.70 | $21.91 | 50 |
| 2023-03-22 | 21.75 | $21.75 | 800 |
| 2023-03-21 | 21.87 | $21.80 | 5245 |
| 2023-03-20 | 22.01 | $21.40 | 1105 |
| 2023-03-17 | 22.32 | $21.71 | 2905 |
| 2023-03-16 | 22.60 | $21.71 | 300 |
| 2023-03-15 | 22.94 | $21.82 | 20519 |
| 2023-03-14 | 23.32 | $22.61 | 2016 |
| 2023-03-13 | 23.53 | $23.50 | 2403 |
| 2023-03-10 | 23.51 | $23.38 | 703 |
| 2023-03-09 | 23.52 | $23.30 | 1000 |
| 2023-03-08 | 23.55 | $23.34 | 3600 |
| 2023-03-07 | 23.56 | $23.50 | 5000 |
| 2023-03-06 | 23.53 | $23.27 | 2800 |
| 2023-03-03 | 23.56 | $23.46 | 7100 |
| 2023-03-02 | 23.52 | $23.35 | 125 |
| 2023-03-01 | 23.51 | $23.39 | 918 |
| 2023-02-28 | 23.48 | $23.29 | 1300 |
| 2023-02-27 | 23.47 | $23.00 | 1026 |
| 2023-02-24 | 23.55 | $23.25 | 1200 |
| 2023-02-23 | 23.55 | $23.30 | 400 |
| 2023-02-22 | 23.53 | $23.25 | 2000 |
| 2023-02-21 | 23.51 | $23.75 | 35692 |
| 2023-02-17 | 23.32 | $23.48 | 500 |
| 2023-02-16 | 23.17 | $23.19 | 1620 |
| 2023-02-15 | 23.08 | $22.99 | 2225 |
| 2023-02-14 | 23.02 | $23.00 | 2425 |
| 2023-02-13 | 22.94 | $23.20 | 2805 |
| 2023-02-10 | 22.77 | $22.84 | 9200 |
| 2023-02-09 | 22.67 | $22.85 | 3321 |
| 2023-02-08 | 22.54 | $22.53 | 500 |
| 2023-02-07 | 22.49 | $22.68 | 3936 |
| 2023-02-06 | 22.36 | $22.50 | 575 |
| 2023-02-03 | 22.27 | $22.55 | 1001 |
| 2023-02-02 | 22.14 | $22.24 | 400 |
| 2023-02-01 | 22.08 | $21.85 | 170 |
| 2023-01-31 | 22.12 | $22.47 | 2000 |
| 2023-01-30 | 21.98 | $21.85 | 10 |
| 2023-01-27 | 22.00 | $22.25 | 5000 |
| 2023-01-26 | 21.90 | $21.85 | 700 |
| 2023-01-25 | 21.90 | $21.80 | 71 |
| 2023-01-24 | 21.92 | $22.00 | 8050 |
| 2023-01-23 | 21.88 | $22.10 | 800 |
| 2023-01-20 | 21.80 | $21.80 | 3280 |
| 2023-01-19 | 21.79 | $22.00 | 1151 |
| 2023-01-18 | 21.73 | $22.04 | 3595 |
| 2023-01-17 | 21.63 | $21.52 | 1070 |
| 2023-01-13 | 21.68 | $21.90 | 7100 |
| 2023-01-12 | 21.63 | $21.80 | 120 |
| 2023-01-11 | 21.60 | $21.70 | 2000 |
| 2023-01-10 | 21.59 | $21.71 | 1150 |
| 2023-01-09 | 21.59 | $21.85 | 2812 |
| 2023-01-06 | 21.54 | $21.75 | 500 |
| 2023-01-05 | 21.51 | $21.75 | 400 |
| 2023-01-04 | 21.49 | $21.55 | 700 |
| 2023-01-03 | 21.52 | $21.51 | 2500 |
| 2022-12-30 | 21.58 | $21.80 | 2030 |
| 2022-12-29 | 21.57 | $21.65 | 500 |
| 2022-12-28 | 21.61 | $21.57 | 500 |
| 2022-12-27 | 21.69 | $21.80 | 227 |
| 2022-12-23 | 21.71 | $21.75 | 30 |
| 2022-12-22 | 21.76 | $21.80 | 7612 |
| 2022-12-21 | 21.82 | $21.90 | 600 |
| 2022-12-20 | 21.85 | $22.00 | 9620 |
| 2022-12-19 | 21.87 | $22.00 | 600 |
| 2022-12-16 | 21.90 | $21.91 | 25 |
| 2022-12-15 | 21.96 | $22.05 | 455 |
| 2022-12-14 | 22.00 | $22.04 | 3700 |
| 2022-12-13 | 22.06 | $21.94 | 400 |
| 2022-12-12 | 22.16 | $22.00 | 100 |
| 2022-12-09 | 22.28 | $22.00 | 500 |
| 2022-12-08 | 22.42 | $22.24 | 1310 |
| 2022-12-07 | 22.52 | $22.40 | 400 |
| 2022-12-06 | 22.60 | $22.55 | 3800 |
| 2022-12-05 | 22.64 | $22.47 | 100 |
| 2022-12-02 | 22.73 | $22.50 | 116 |
| 2022-12-01 | 22.82 | $22.47 | 1625 |
| 2022-11-30 | 22.94 | $22.90 | 4600 |
| 2022-11-29 | 22.95 | $22.91 | 1600 |
| 2022-11-28 | 22.97 | $23.05 | 150 |
| 2022-11-25 | 22.94 | $22.95 | 1200 |
| 2022-11-23 | 22.93 | $22.77 | 100 |
| 2022-11-22 | 22.98 | $22.86 | 1300 |
| 2022-11-21 | 23.02 | $23.05 | 1420 |
| 2022-11-18 | 23.00 | $22.78 | 4150 |
| 2022-11-17 | 23.06 | $22.89 | 3200 |
| 2022-11-16 | 23.10 | $22.85 | 100 |
| 2022-11-15 | 23.15 | $22.90 | 2200 |
| 2022-11-14 | 23.20 | $23.10 | 2401 |
| 2022-11-11 | 23.20 | $23.20 | 110 |
| 2022-11-10 | 23.16 | $23.15 | 17 |
| 2022-11-09 | 23.13 | $23.15 | 3300 |
| 2022-11-08 | 23.08 | $23.29 | 900 |
| 2022-11-07 | 22.98 | $23.00 | 1400 |
| 2022-11-04 | 22.95 | $22.95 | 2975 |
| 2022-11-03 | 22.93 | $22.90 | 3800 |
| 2022-11-02 | 22.91 | $22.90 | 1100 |
| 2022-11-01 | 22.89 | $22.84 | 800 |
| 2022-10-31 | 22.88 | $22.90 | 1017 |
| 2022-10-28 | 22.85 | $22.80 | 627 |
| 2022-10-27 | 22.85 | $22.75 | 3000 |
| 2022-10-26 | 22.85 | $22.80 | 524 |
| 2022-10-25 | 22.85 | $22.85 | 567 |
| 2022-10-24 | 22.82 | $23.15 | 1000 |
| 2022-10-21 | 22.69 | $23.00 | 2200 |
| 2022-10-20 | 22.58 | $22.59 | 1000 |
| 2022-10-19 | 22.57 | $22.46 | 5200 |
| 2022-10-18 | 22.61 | $22.60 | 1500 |
| 2022-10-17 | 22.61 | $22.65 | 1150 |
| 2022-10-14 | 22.59 | $22.51 | 1600 |
| 2022-10-13 | 22.61 | $22.56 | 5300 |
| 2022-10-12 | 22.62 | $22.51 | 2000 |
| 2022-10-11 | 22.66 | $22.80 | 5 |
| 2022-10-10 | 22.60 | $22.51 | 100 |
| 2022-10-07 | 22.63 | $22.80 | 257 |
| 2022-10-06 | 22.57 | $22.80 | 3325 |
| 2022-10-05 | 22.50 | $22.85 | 3100 |
| 2022-10-04 | 22.40 | $22.82 | 5406 |
| 2022-10-03 | 22.29 | $22.53 | 300 |
| 2022-09-30 | 22.25 | $22.49 | 1500 |
| 2022-09-29 | 22.21 | $22.01 | 1800 |
| 2022-09-28 | 22.33 | $22.02 | 4470 |
| 2022-09-27 | 22.47 | $22.08 | 1350 |
| 2022-09-26 | 22.62 | $22.50 | 605 |
| 2022-09-23 | 22.68 | $22.60 | 24174 |
| 2022-09-22 | 22.72 | $22.76 | 3500 |
| 2022-09-21 | 22.72 | $22.75 | 2542 |
| 2022-09-20 | 22.73 | $22.85 | 5300 |
| 2022-09-19 | 22.70 | $22.75 | 1850 |
| 2022-09-16 | 22.70 | $22.75 | 520 |
| 2022-09-15 | 22.71 | $22.75 | 3150 |
| 2022-09-14 | 22.71 | $22.75 | 100 |
| 2022-09-13 | 22.73 | $22.81 | 1267 |
| 2022-09-12 | 22.72 | $22.77 | 3500 |
| 2022-09-09 | 22.73 | $22.77 | 1515 |
| 2022-09-08 | 22.75 | $23.00 | 2100 |
| 2022-09-07 | 22.70 | $22.76 | 9877 |
| 2022-09-06 | 22.71 | $22.76 | 300 |
| 2022-09-02 | 22.73 | $22.76 | 1124 |
| 2022-09-01 | 22.76 | $22.81 | 4589 |
| 2022-08-31 | 22.79 | $22.90 | 800 |
| 2022-08-30 | 22.79 | $22.83 | 500 |
| 2022-08-29 | 22.82 | $23.00 | 450 |
| 2022-08-26 | 22.80 | $22.96 | 300 |
| 2022-08-25 | 22.80 | $22.51 | 400 |
| 2022-08-24 | 22.94 | $22.51 | 2050 |
| 2022-08-23 | 23.12 | $22.76 | 38340 |
| 2022-08-22 | 23.25 | $22.95 | 2260 |
| 2022-08-19 | 23.36 | $23.15 | 2301 |
| 2022-08-18 | 23.42 | $23.25 | 1000 |
| 2022-08-17 | 23.47 | $23.25 | 1884 |
| 2022-08-16 | 23.53 | $23.30 | 4800 |
| 2022-08-15 | 23.58 | $23.55 | 2000 |
| 2022-08-12 | 23.56 | $23.30 | 500 |
| 2022-08-11 | 23.62 | $23.70 | 4250 |
| 2022-08-10 | 23.56 | $23.57 | 570 |
| 2022-08-09 | 23.53 | $23.87 | 3000 |
| 2022-08-08 | 23.39 | $23.95 | 1400 |
| 2022-08-05 | 23.20 | $23.79 | 5850 |
| 2022-08-04 | 23.02 | $23.60 | 1212 |
| 2022-08-03 | 22.87 | $22.79 | 1300 |
| 2022-08-02 | 22.93 | $23.25 | 5200 |
| 2022-08-01 | 22.87 | $22.91 | 3350 |
| 2022-07-29 | 22.91 | $23.08 | 1500 |
| 2022-07-28 | 22.90 | $22.91 | 1350 |
| 2022-07-27 | 22.95 | $22.99 | 2000 |
| 2022-07-26 | 22.99 | $22.77 | 350 |
| 2022-07-25 | 23.11 | $22.94 | 1901 |
| 2022-07-22 | 23.21 | $23.10 | 226 |
| 2022-07-21 | 23.28 | $23.26 | 3201 |
| 2022-07-20 | 23.31 | $23.30 | 12330 |
| 2022-07-19 | 23.35 | $23.04 | 2134 |
| 2022-07-18 | 23.47 | $23.35 | 275 |
| 2022-07-15 | 23.52 | $23.45 | 3235 |
| 2022-07-14 | 23.55 | $23.50 | 20827 |
| 2022-07-13 | 23.57 | $23.50 | 200 |
| 2022-07-12 | 23.60 | $23.50 | 500 |
| 2022-07-11 | 23.64 | $23.61 | 1100 |
| 2022-07-08 | 23.64 | $23.64 | 500 |
| 2022-07-07 | 23.64 | $23.62 | 400 |
| 2022-07-06 | 23.65 | $23.62 | 1300 |
| 2022-07-05 | 23.65 | $23.61 | 725 |
| 2022-07-01 | 23.66 | $23.94 | 6165 |
| 2022-06-30 | 23.56 | $23.94 | 700 |
| 2022-06-29 | 23.45 | $23.75 | 6100 |
| 2022-06-28 | 23.37 | $23.70 | 1200 |
| 2022-06-27 | 23.28 | $23.30 | 1900 |
| 2022-06-24 | 23.31 | $23.26 | 1742 |
| 2022-06-23 | 23.36 | $23.20 | 2442 |
| 2022-06-22 | 23.44 | $22.75 | 1100 |
| 2022-06-21 | 23.68 | $23.35 | 1 |
| 2022-06-17 | 23.78 | $23.45 | 400 |
| 2022-06-16 | 23.87 | $23.13 | 2000 |
| 2022-06-15 | 24.08 | $23.67 | 929 |
| 2022-06-14 | 24.16 | $23.80 | 359 |
| 2022-06-13 | 24.21 | $23.88 | 12308 |
| 2022-06-10 | 24.25 | $24.05 | 28000 |
| 2022-06-09 | 24.23 | $24.40 | 5600 |
| 2022-06-08 | 24.09 | $24.25 | 8445 |
| 2022-06-07 | 23.96 | $24.25 | 426 |
| 2022-06-06 | 23.80 | $24.34 | 5600 |
| 2022-06-03 | 23.56 | $24.00 | 2200 |
| 2022-06-02 | 23.39 | $23.65 | 55677 |
| 2022-06-01 | 23.28 | $23.45 | 5907 |
| 2022-05-31 | 23.22 | $23.55 | 35455 |
| 2022-05-27 | 23.11 | $22.99 | 1800 |
| 2022-05-26 | 23.15 | $23.19 | 2500 |
| 2022-05-25 | 23.13 | $23.09 | 1370 |
| 2022-05-24 | 23.15 | $23.04 | 5669 |
| 2022-05-23 | 23.18 | $23.04 | 7334 |
| 2022-05-20 | 23.22 | $23.19 | 9000 |
| 2022-05-19 | 23.22 | $23.20 | 7200 |
| 2022-05-18 | 23.22 | $23.20 | 56000 |
| 2022-05-17 | 23.21 | $23.04 | 150 |
| 2022-05-16 | 23.25 | $23.20 | 4900 |
| 2022-05-13 | 23.26 | $23.23 | 3543 |
| 2022-05-12 | 23.25 | $22.17 | 300 |
| 2022-05-11 | 23.57 | $23.52 | 1000 |
| 2022-05-10 | 23.54 | $23.35 | 2832 |
| 2022-05-09 | 23.54 | $23.79 | 500 |
| 2022-05-06 | 23.41 | $24.05 | 50 |
| 2022-05-05 | 23.16 | $24.35 | 200 |
| 2022-05-04 | 22.77 | $24.24 | 5500 |
| 2022-05-03 | 22.32 | $22.26 | 2122 |
| 2022-05-02 | 22.40 | $22.25 | 2500 |
| 2022-04-29 | 22.51 | $22.21 | 260 |
| 2022-04-28 | 22.67 | $22.39 | 61 |
| 2022-04-27 | 22.80 | $22.19 | 1950 |
| 2022-04-26 | 23.02 | $22.51 | 1500 |
| 2022-04-25 | 23.19 | $22.84 | 4700 |
| 2022-04-22 | 23.30 | $23.25 | 400 |
| 2022-04-21 | 23.30 | $23.19 | 12400 |
| 2022-04-20 | 23.31 | $23.25 | 2100 |
| 2022-04-19 | 23.31 | $23.25 | 500 |
| 2022-04-18 | 23.31 | $23.50 | 5000 |
| 2022-04-14 | 23.23 | $23.20 | 2100 |
| 2022-04-13 | 23.22 | $23.35 | 5720 |
| 2022-04-12 | 23.17 | $23.35 | 4878 |
| 2022-04-11 | 23.10 | $23.37 | 1700 |
| 2022-04-08 | 23.01 | $23.42 | 3800 |
| 2022-04-07 | 22.88 | $20.70 | 100 |
| 2022-04-06 | 23.59 | $23.62 | 205 |
| 2022-04-05 | 23.52 | $23.61 | 650 |
| 2022-04-04 | 23.44 | $23.55 | 200 |
| 2022-04-01 | 23.36 | $23.52 | 500 |
| 2022-03-31 | 23.27 | $23.49 | 1100 |
| 2022-03-30 | 23.17 | $23.40 | 470 |
| 2022-03-29 | 23.08 | $23.35 | 2065 |
| 2022-03-28 | 22.97 | $23.25 | 400 |
| 2022-03-25 | 22.88 | $23.15 | 8320 |
| 2022-03-24 | 22.80 | $23.00 | 1000 |
| 2022-03-23 | 22.75 | $22.97 | 2250 |
| 2022-03-22 | 22.71 | $22.81 | 15755 |
| 2022-03-21 | 22.70 | $22.86 | 140 |
| 2022-03-18 | 22.68 | $22.80 | 18700 |
| 2022-03-17 | 22.68 | $22.80 | 2265 |
| 2022-03-16 | 22.69 | $22.73 | 9400 |
| 2022-03-15 | 22.72 | $22.60 | 900 |
| 2022-03-14 | 22.80 | $22.95 | 1900 |
| 2022-03-11 | 22.79 | $22.82 | 4200 |
| 2022-03-10 | 22.82 | $22.91 | 300 |
| 2022-03-09 | 22.84 | $23.05 | 500 |
| 2022-03-08 | 22.81 | $22.80 | 3658 |
| 2022-03-07 | 22.87 | $22.85 | 6487 |
| 2022-03-04 | 22.93 | $23.08 | 100 |
| 2022-03-03 | 22.93 | $23.08 | 100 |
| 2022-03-02 | 22.93 | $23.30 | 821 |
| 2022-03-01 | 22.87 | $23.02 | 400 |
| 2022-02-28 | 22.89 | $22.88 | 500 |
| 2022-02-25 | 22.96 | $23.09 | 1500 |
| 2022-02-24 | 22.98 | $22.95 | 10860 |
| 2022-02-23 | 23.06 | $22.92 | 2000 |
| 2022-02-22 | 23.17 | $23.15 | 4200 |
| 2022-02-18 | 23.23 | $23.06 | 2000 |
| 2022-02-17 | 23.34 | $23.15 | 6112 |
| 2022-02-16 | 23.45 | $23.09 | 1500 |
| 2022-02-15 | 23.61 | $23.20 | 3071 |
| 2022-02-14 | 23.76 | $23.60 | 4747 |
| 2022-02-11 | 23.82 | $23.74 | 100 |
| 2022-02-10 | 23.85 | $23.80 | 7200 |
| 2022-02-09 | 23.86 | $23.85 | 600 |
| 2022-02-08 | 23.87 | $23.80 | 200 |
| 2022-02-07 | 23.89 | $23.76 | 1800 |
| 2022-02-04 | 23.92 | $23.74 | 2100 |
| 2022-02-03 | 23.97 | $23.85 | 3968 |
| 2022-02-02 | 24.00 | $23.85 | 63150 |
| 2022-02-01 | 24.02 | $24.00 | 525 |
| 2022-01-31 | 24.00 | $23.91 | 6200 |
| 2022-01-28 | 24.01 | $23.75 | 5495 |
| 2022-01-27 | 24.06 | $23.90 | 1700 |
| 2022-01-26 | 24.08 | $23.90 | 200 |
| 2022-01-25 | 24.09 | $23.90 | 200 |
| 2022-01-24 | 24.11 | $23.90 | 5000 |
| 2022-01-21 | 24.12 | $23.99 | 1900 |
| 2022-01-20 | 24.11 | $24.00 | 6350 |
| 2022-01-19 | 24.09 | $23.95 | 125 |
| 2022-01-18 | 24.07 | $24.00 | 2128 |
| 2022-01-14 | 24.02 | $24.00 | 305 |
| 2022-01-13 | 23.97 | $24.00 | 500 |
| 2022-01-12 | 23.89 | $24.00 | 6070 |
| 2022-01-11 | 23.80 | $23.94 | 2500 |
| 2022-01-10 | 23.70 | $23.94 | 1200 |
| 2022-01-07 | 23.58 | $23.94 | 4000 |
| 2022-01-06 | 23.42 | $23.84 | 29121 |
| 2022-01-05 | 23.27 | $23.84 | 35529 |
| 2022-01-04 | 23.08 | $23.20 | 5200 |
| 2022-01-03 | 23.05 | $23.23 | 4987 |
| 2021-12-31 | 23.01 | $23.50 | 4775 |
| 2021-12-30 | 22.88 | $23.23 | 3250 |
| 2021-12-29 | 22.80 | $22.85 | 1400 |
| 2021-12-28 | 22.83 | $23.10 | 1737 |
| 2021-12-27 | 22.79 | $23.10 | 1906 |
| 2021-12-23 | 22.75 | $22.80 | 2075 |
| 2021-12-22 | 22.80 | $22.90 | 1000 |
| 2021-12-21 | 22.83 | $22.85 | 2100 |
| 2021-12-20 | 22.88 | $22.80 | 25 |
| 2021-12-17 | 22.97 | $23.10 | 7700 |
| 2021-12-16 | 22.99 | $23.15 | 25 |
| 2021-12-15 | 23.00 | $23.21 | 600 |
| 2021-12-14 | 22.99 | $23.20 | 6720 |
| 2021-12-13 | 22.99 | $23.09 | 12600 |
| 2021-12-10 | 23.04 | $23.09 | 3200 |
| 2021-12-09 | 23.09 | $23.00 | 4220 |
| 2021-12-08 | 23.19 | $23.00 | 6300 |
| 2021-12-07 | 23.31 | $22.95 | 3405 |
| 2021-12-06 | 23.47 | $23.17 | 2000 |
| 2021-12-03 | 23.61 | $23.42 | 4200 |
| 2021-12-02 | 23.70 | $23.44 | 5907 |
| 2021-12-01 | 23.79 | $23.74 | 13800 |
| 2021-11-30 | 23.82 | $23.75 | 23900 |
| 2021-11-29 | 23.84 | $23.85 | 2610 |
| 2021-11-26 | 23.84 | $23.82 | 16600 |
| 2021-11-24 | 23.85 | $23.95 | 4200 |
| 2021-11-23 | 23.82 | $24.05 | 1000 |
| 2021-11-22 | 23.74 | $23.86 | 2400 |
| 2021-11-19 | 23.71 | $23.85 | 17650 |
| 2021-11-18 | 23.67 | $23.74 | 18301 |
| 2021-11-17 | 23.66 | $23.74 | 6649 |
| 2021-11-16 | 23.64 | $23.41 | 6305 |
| 2021-11-15 | 23.73 | $23.50 | 10700 |
| 2021-11-12 | 23.80 | $23.65 | 11200 |
| 2021-11-11 | 23.84 | $23.70 | 1100 |
| 2021-11-10 | 23.86 | $23.70 | 1250 |
| 2021-11-09 | 23.89 | $23.70 | 3100 |
| 2021-11-08 | 23.93 | $23.84 | 4567 |
| 2021-11-05 | 23.92 | $23.74 | 4615 |
| 2021-11-04 | 23.93 | $23.65 | 7265 |
| 2021-11-03 | 23.97 | $23.74 | 5800 |
| 2021-11-02 | 23.99 | $23.79 | 26900 |
| 2021-11-01 | 23.99 | $23.80 | 450 |
| 2021-10-29 | 23.98 | $23.69 | 2560 |
| 2021-10-28 | 23.99 | $23.80 | 5300 |
| 2021-10-27 | 23.96 | $23.90 | 8300 |
| 2021-10-26 | 23.89 | $23.79 | 3200 |
| 2021-10-25 | 23.82 | $23.75 | 5578 |
| 2021-10-22 | 23.75 | $23.52 | 14000 |
| 2021-10-21 | 23.73 | $23.44 | 1050 |
| 2021-10-20 | 23.71 | $23.55 | 19822 |
| 2021-10-19 | 23.65 | $23.53 | 27000 |
| 2021-10-18 | 23.58 | $23.00 | 18800 |
| 2021-10-15 | 23.64 | $23.59 | 100 |
| 2021-10-14 | 23.52 | $23.50 | 6860 |
| 2021-10-13 | 23.40 | $23.44 | 7550 |
| 2021-10-12 | 23.25 | $22.94 | 1200 |
| 2021-10-11 | 23.22 | $23.00 | 6525 |
| 2021-10-08 | 23.15 | $22.92 | 5500 |
| 2021-10-07 | 23.09 | $23.00 | 11222 |
| 2021-10-06 | 22.97 | $22.85 | 27700 |
| 2021-10-05 | 22.87 | $22.67 | 9600 |
| 2021-10-04 | 22.79 | $22.75 | 5535 |
| 2021-10-01 | 22.65 | $22.65 | 1200 |
| 2021-09-30 | 22.51 | $22.60 | 900 |
| 2021-09-29 | 22.35 | $22.60 | 2150 |
| 2021-09-28 | 22.13 | $22.40 | 700 |
| 2021-09-27 | 21.93 | $22.50 | 11212 |
| 2021-09-24 | 21.64 | $22.20 | 2930 |
| 2021-09-23 | 21.39 | $22.21 | 57900 |
| 2021-09-22 | 21.06 | $20.17 | — |
| 2021-09-21 | 21.31 | $22.20 | 225 |
| 2021-09-20 | 20.97 | $22.14 | 4800 |
| 2021-09-17 | 20.57 | $20.13 | — |
| 2021-09-16 | 20.72 | $20.13 | — |
| 2021-09-15 | 20.90 | $22.15 | 150 |
| 2021-09-14 | 20.48 | $20.13 | — |
| 2021-09-13 | 20.62 | $20.13 | 1 |
| 2021-09-10 | 20.78 | $20.13 | — |
| 2021-09-09 | 20.97 | $20.13 | — |
| 2021-09-08 | 21.21 | $22.15 | 2325 |
| 2021-09-07 | 20.85 | $22.26 | 615 |
| 2021-09-03 | 20.39 | $20.08 | — |
| 2021-09-02 | 20.51 | $20.08 | — |
| 2021-09-01 | 20.66 | $20.08 | — |
| 2021-08-31 | 20.84 | $20.08 | 75 |
| 2021-08-30 | 21.06 | $22.10 | 1400 |
| 2021-08-27 | 20.69 | $22.02 | 3000 |
| 2021-08-26 | 20.26 | $19.99 | — |
| 2021-08-25 | 20.38 | $19.99 | — |
| 2021-08-24 | 20.54 | $19.99 | — |
| 2021-08-23 | 20.73 | $19.99 | — |
| 2021-08-20 | 20.96 | $19.99 | — |
| 2021-08-19 | 21.24 | $19.99 | — |
| 2021-08-18 | 21.57 | $22.00 | 100 |
| 2021-08-17 | 21.34 | $19.98 | — |
| 2021-08-16 | 21.69 | $21.99 | 500 |
| 2021-08-13 | 21.48 | $21.95 | 500 |
| 2021-08-12 | 21.23 | $22.02 | 1000 |
| 2021-08-11 | 20.89 | $22.39 | 900 |
| 2021-08-10 | 20.37 | $20.11 | — |
| 2021-08-09 | 20.45 | $20.11 | — |
| 2021-08-06 | 20.56 | $22.50 | 500 |
| 2021-08-05 | 19.93 | $19.77 | — |
| 2021-08-04 | 20.03 | $19.77 | — |
| 2021-08-03 | 20.16 | $19.77 | — |
| 2021-08-02 | 20.32 | $19.77 | — |
| 2021-07-30 | 20.52 | $22.12 | 900 |
| 2021-07-29 | 20.02 | $19.76 | 75 |
| 2021-07-28 | 20.16 | $19.76 | — |
| 2021-07-27 | 20.34 | $19.76 | 75 |
| 2021-07-26 | 20.56 | $19.76 | — |
| 2021-07-23 | 20.84 | $22.11 | 800 |
| 2021-07-22 | 20.43 | $19.75 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.39
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.40
Average
50.97
Maximum
69.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.39 | $25.31 | 3250 |
| 2026-07-16 | 54.21 | $25.23 | 4750 |
| 2026-07-15 | 54.86 | $25.25 | 1255 |
| 2026-07-14 | 58.17 | $25.35 | 1010 |
| 2026-07-13 | 61.71 | $25.45 | 975 |
| 2026-07-10 | 56.71 | $25.25 | 1250 |
| 2026-07-09 | 50.58 | $25.05 | 640 |
| 2026-07-08 | 56.25 | $25.20 | 509 |
| 2026-07-07 | 56.25 | $25.20 | 1320 |
| 2026-07-06 | 58.22 | $25.25 | 1904 |
| 2026-07-02 | 55.88 | $25.17 | 3401 |
| 2026-07-01 | 55.88 | $25.17 | 13052 |
| 2026-06-30 | 48.37 | $24.94 | 332 |
| 2026-06-29 | 52.82 | $25.06 | 300 |
| 2026-06-26 | 51.04 | $25.01 | 1703 |
| 2026-06-25 | 51.41 | $25.02 | 3691 |
| 2026-06-24 | 58.22 | $25.19 | 300 |
| 2026-06-23 | 58.22 | $25.19 | 2353 |
| 2026-06-22 | 53.65 | $25.05 | 4334 |
| 2026-06-18 | 58.89 | $25.17 | 4800 |
| 2026-06-17 | 56.54 | $25.10 | 4715 |
| 2026-06-16 | 56.54 | $25.10 | 11500 |
| 2026-06-15 | 50.73 | $24.94 | 1300 |
| 2026-06-12 | 53.27 | $25.00 | 200 |
| 2026-06-11 | 53.27 | $25.00 | 2619 |
| 2026-06-10 | 51.82 | $24.96 | 750 |
| 2026-06-09 | 51.46 | $24.95 | 200 |
| 2026-06-08 | 51.46 | $24.95 | 4450 |
| 2026-06-05 | 51.46 | $24.95 | 3455 |
| 2026-06-04 | 49.20 | $24.88 | 820 |
| 2026-06-03 | 49.20 | $24.88 | 2820 |
| 2026-06-02 | 51.36 | $24.95 | 894 |
| 2026-06-01 | 54.61 | $25.05 | 3116 |
| 2026-05-29 | 49.44 | $24.88 | 703 |
| 2026-05-28 | 48.79 | $24.86 | 2256 |
| 2026-05-27 | 50.97 | $24.93 | 7375 |
| 2026-05-26 | 50.97 | $24.93 | 1542 |
| 2026-05-22 | 49.21 | $24.87 | 469 |
| 2026-05-21 | 44.12 | $24.71 | 2001 |
| 2026-05-20 | 49.74 | $24.90 | 3710 |
| 2026-05-19 | 48.77 | $24.87 | 3682 |
| 2026-05-18 | 45.40 | $24.77 | 2500 |
| 2026-05-15 | 42.90 | $24.70 | 9674 |
| 2026-05-14 | 60.56 | $25.17 | 5744 |
| 2026-05-13 | 60.56 | $25.17 | 5954 |
| 2026-05-12 | 60.25 | $25.16 | 2105 |
| 2026-05-11 | 56.64 | $25.05 | 15980 |
| 2026-05-08 | 54.49 | $24.99 | 1400 |
| 2026-05-07 | 62.28 | $25.15 | 900 |
| 2026-05-06 | 60.61 | $25.10 | 2821 |
| 2026-05-05 | 60.28 | $25.09 | 4400 |
| 2026-05-04 | 60.77 | $25.10 | 1855 |
| 2026-05-01 | 56.39 | $24.97 | — |
| 2026-04-30 | 56.39 | $24.97 | 850 |
| 2026-04-29 | 55.70 | $24.95 | 400 |
| 2026-04-28 | 53.25 | $24.88 | 11250 |
| 2026-04-27 | 58.52 | $25.00 | 14820 |
| 2026-04-24 | 57.18 | $24.96 | 1200 |
| 2026-04-23 | 58.99 | $25.00 | 11090 |
| 2026-04-22 | 58.99 | $25.00 | 8398 |
| 2026-04-20 | 58.99 | $25.00 | 7203 |
| 2026-04-17 | 60.22 | $25.03 | 10060 |
| 2026-04-15 | 58.00 | $24.95 | 585 |
| 2026-04-14 | 58.78 | $24.97 | 8552 |
| 2026-04-13 | 56.86 | $24.90 | 5434 |
| 2026-04-10 | 56.86 | $24.90 | 1483 |
| 2026-04-09 | 56.86 | $24.90 | 3489 |
| 2026-04-08 | 54.25 | $24.80 | 6227 |
| 2026-04-07 | 49.62 | $24.64 | 4000 |
| 2026-04-06 | 54.54 | $24.79 | 3520 |
| 2026-04-02 | 50.15 | $24.65 | 4609 |
| 2026-04-01 | 50.82 | $24.67 | 4900 |
| 2026-03-31 | 48.55 | $24.60 | 3930 |
| 2026-03-30 | 51.79 | $24.70 | 2870 |
| 2026-03-25 | 49.22 | $24.62 | 600 |
| 2026-03-24 | 43.07 | $24.45 | 301 |
| 2026-03-23 | 50.20 | $24.66 | 2567 |
| 2026-03-20 | 50.20 | $24.66 | 2617 |
| 2026-03-19 | 51.67 | $24.70 | 2700 |
| 2026-03-18 | 51.67 | $24.70 | 1810 |
| 2026-03-17 | 50.02 | $24.65 | 2000 |
| 2026-03-16 | 50.02 | $24.65 | 3319 |
| 2026-03-13 | 48.43 | $24.60 | 9352 |
| 2026-03-12 | 46.49 | $24.54 | 11123 |
| 2026-03-11 | 46.49 | $24.54 | 1420 |
| 2026-03-10 | 49.57 | $24.65 | 1998 |
| 2026-03-09 | 52.91 | $24.76 | 3984 |
| 2026-03-06 | 55.83 | $24.85 | 4649 |
| 2026-03-05 | 53.95 | $24.78 | 3100 |
| 2026-03-04 | 56.56 | $24.86 | 7887 |
| 2026-03-03 | 52.16 | $24.70 | 3640 |
| 2026-03-02 | 53.45 | $24.74 | 3508 |
| 2026-02-27 | 55.06 | $24.79 | 1726 |
| 2026-02-26 | 54.00 | $24.75 | 6263 |
| 2026-02-25 | 52.69 | $24.70 | 5377 |
| 2026-02-24 | 52.69 | $24.70 | 960 |
| 2026-02-23 | 54.09 | $24.75 | 1420 |
| 2026-02-19 | 53.62 | $24.73 | 2025 |
| 2026-02-18 | 56.06 | $24.82 | 8241 |
| 2026-02-17 | 50.60 | $24.59 | 10841 |
| 2026-02-13 | 58.39 | $24.85 | 2825 |
| 2026-02-12 | 59.73 | $24.89 | 1242 |
| 2026-02-11 | 56.90 | $24.77 | 741 |
| 2026-02-10 | 58.87 | $24.83 | 4157 |
| 2026-02-09 | 57.23 | $24.76 | 22553 |
| 2026-02-06 | 52.92 | $24.59 | 421 |
| 2026-02-05 | 52.65 | $24.58 | 8818 |
| 2026-02-04 | 51.61 | $24.54 | 3042 |
| 2026-02-03 | 52.99 | $24.59 | 3042 |
| 2026-02-02 | 50.47 | $24.49 | 3493 |
| 2026-01-30 | 50.72 | $24.50 | 1068 |
| 2026-01-29 | 50.97 | $24.51 | 7500 |
| 2026-01-28 | 51.94 | $24.55 | 176 |
| 2026-01-27 | 51.94 | $24.55 | 4000 |
| 2026-01-26 | 51.52 | $24.53 | 2712 |
| 2026-01-23 | 55.63 | $24.71 | 5338 |
| 2026-01-22 | 55.45 | $24.70 | 630 |
| 2026-01-21 | 51.56 | $24.50 | 210 |
| 2026-01-20 | 51.56 | $24.50 | 5639 |
| 2026-01-16 | 56.94 | $24.74 | 1700 |
| 2026-01-15 | 55.08 | $24.64 | 2700 |
| 2026-01-13 | 53.16 | $24.54 | 3302 |
| 2026-01-12 | 55.65 | $24.65 | 2625 |
| 2026-01-09 | 54.36 | $24.58 | 1777 |
| 2026-01-07 | 50.24 | $24.37 | 3000 |
| 2026-01-06 | 56.73 | $24.65 | 7503 |
| 2026-01-02 | 54.74 | $24.55 | 3000 |
| 2025-12-31 | 51.35 | $24.39 | 3000 |
| 2025-12-30 | 53.50 | $24.48 | 3530 |
| 2025-12-29 | 53.97 | $24.50 | 3000 |
| 2025-12-26 | 50.19 | $24.32 | 6487 |
| 2025-12-23 | 43.58 | $24.05 | 1768 |
| 2025-12-22 | 52.38 | $24.41 | 1540 |
| 2025-12-19 | 49.42 | $24.30 | 4115 |
| 2025-12-18 | 51.06 | $24.36 | 4233 |
| 2025-12-17 | 52.17 | $24.40 | 1759 |
| 2025-12-16 | 54.69 | $24.49 | 1787 |
| 2025-12-15 | 50.11 | $24.31 | 4385 |
| 2025-12-12 | 45.76 | $24.16 | 7764 |
| 2025-12-11 | 47.06 | $24.21 | 1276 |
| 2025-12-10 | 48.36 | $24.26 | 1308 |
| 2025-12-09 | 48.88 | $24.28 | 1930 |
| 2025-12-08 | 50.40 | $24.34 | 3305 |
| 2025-12-05 | 48.09 | $24.25 | 3782 |
| 2025-12-04 | 50.32 | $24.34 | 2367 |
| 2025-12-03 | 48.56 | $24.27 | 1929 |
| 2025-12-02 | 47.55 | $24.23 | 4806 |
| 2025-12-01 | 43.05 | $24.06 | 12153 |
| 2025-11-28 | 43.89 | $24.10 | 3450 |
| 2025-11-26 | 47.18 | $24.25 | 4813 |
| 2025-11-25 | 40.06 | $24.00 | 3110 |
| 2025-11-24 | 42.45 | $24.11 | 3285 |
| 2025-11-21 | 42.67 | $24.12 | 4250 |
| 2025-11-20 | 42.10 | $24.10 | 14805 |
| 2025-11-19 | 46.50 | $24.30 | 2772 |
| 2025-11-18 | 45.96 | $24.28 | 6901 |
| 2025-11-17 | 43.82 | $24.20 | 30066 |
| 2025-11-14 | 40.77 | $24.09 | 8138 |
| 2025-11-12 | 49.35 | $24.46 | 3552 |
| 2025-11-11 | 49.62 | $24.47 | 200 |
| 2025-11-10 | 49.62 | $24.47 | 5300 |
| 2025-11-07 | 47.29 | $24.38 | 100 |
| 2025-11-06 | 48.96 | $24.45 | 1830 |
| 2025-11-05 | 50.17 | $24.50 | 1870 |
| 2025-11-04 | 49.46 | $24.47 | 3015 |
| 2025-11-03 | 46.06 | $24.33 | 2400 |
| 2025-10-31 | 47.81 | $24.41 | 785 |
| 2025-10-30 | 53.59 | $24.65 | 1356 |
| 2025-10-29 | 48.94 | $24.46 | 2900 |
| 2025-10-28 | 49.44 | $24.48 | 1200 |
| 2025-10-27 | 49.92 | $24.50 | 12441 |
| 2025-10-24 | 47.24 | $24.39 | 3665 |
| 2025-10-23 | 47.46 | $24.40 | 150 |
| 2025-10-22 | 48.53 | $24.45 | 6401 |
| 2025-10-21 | 45.75 | $24.33 | 2113 |
| 2025-10-20 | 49.34 | $24.50 | 1221 |
| 2025-10-17 | 49.34 | $24.50 | 1390 |
| 2025-10-16 | 49.54 | $24.51 | 2363 |
| 2025-10-15 | 52.46 | $24.65 | 2226 |
| 2025-10-13 | 46.95 | $24.39 | 3389 |
| 2025-10-10 | 42.30 | $24.20 | 250 |
| 2025-10-09 | 48.70 | $24.50 | 520 |
| 2025-10-08 | 48.70 | $24.50 | 1094 |
| 2025-10-07 | 50.78 | $24.59 | 5405 |
| 2025-10-06 | 53.43 | $24.70 | 8340 |
| 2025-10-03 | 54.91 | $24.76 | 598 |
| 2025-10-02 | 55.89 | $24.80 | 1402 |
| 2025-09-30 | 58.12 | $24.89 | 400 |
| 2025-09-29 | 54.49 | $24.70 | 2985 |
| 2025-09-26 | 53.48 | $24.65 | 364 |
| 2025-09-24 | 53.70 | $24.66 | 1191 |
| 2025-09-23 | 53.70 | $24.66 | 1045 |
| 2025-09-22 | 61.71 | $25.00 | 200 |
| 2025-09-19 | 61.71 | $25.00 | 11500 |
| 2025-09-17 | 58.78 | $24.82 | 2637 |
| 2025-09-15 | 57.57 | $24.75 | 1782 |
| 2025-09-12 | 58.74 | $24.80 | 1376 |
| 2025-09-11 | 60.60 | $24.88 | 1626 |
| 2025-09-10 | 58.57 | $24.75 | 5684 |
| 2025-09-09 | 58.57 | $24.75 | 11487 |
| 2025-09-08 | 60.07 | $24.82 | 160 |
| 2025-09-05 | 61.57 | $24.89 | 11643 |
| 2025-09-04 | 54.84 | $24.45 | 5323 |
| 2025-09-03 | 56.11 | $24.51 | 2082 |
| 2025-09-02 | 54.61 | $24.42 | 5121 |
| 2025-08-29 | 56.24 | $24.50 | 530 |
| 2025-08-28 | 58.30 | $24.60 | 1770 |
| 2025-08-26 | 52.52 | $24.25 | 3100 |
| 2025-08-25 | 50.66 | $24.15 | 2430 |
| 2025-08-22 | 55.17 | $24.37 | 2820 |
| 2025-08-21 | 52.04 | $24.20 | 345 |
| 2025-08-20 | 49.68 | $24.08 | 3225 |
| 2025-08-19 | 47.22 | $23.96 | 1300 |
| 2025-08-18 | 54.87 | $24.32 | 5080 |
| 2025-08-15 | 50.19 | $24.10 | 5601 |
| 2025-08-14 | 60.50 | $24.48 | 375 |
| 2025-08-13 | 57.67 | $24.35 | 14980 |
| 2025-08-12 | 61.88 | $24.48 | 1135 |
| 2025-08-11 | 66.11 | $24.60 | 5036 |
| 2025-08-08 | 63.12 | $24.45 | 200 |
| 2025-08-07 | 64.94 | $24.50 | 5283 |
| 2025-08-06 | 63.75 | $24.44 | 2608 |
| 2025-08-05 | 61.69 | $24.34 | 1624 |
| 2025-08-04 | 61.48 | $24.33 | 355 |
| 2025-08-01 | 58.94 | $24.21 | 3818 |
| 2025-07-30 | 59.56 | $24.23 | 1941 |
| 2025-07-29 | 58.53 | $24.18 | 355 |
| 2025-07-28 | 58.12 | $24.16 | 1059 |
| 2025-07-25 | 56.91 | $24.10 | 2771 |
| 2025-07-24 | 59.64 | $24.20 | 569 |
| 2025-07-23 | 56.46 | $24.04 | 4364 |
| 2025-07-22 | 58.94 | $24.13 | 1513 |
| 2025-07-21 | 60.91 | $24.20 | 7225 |
| 2025-07-18 | 57.22 | $24.01 | 1018 |
| 2025-07-17 | 62.22 | $24.18 | 9396 |
| 2025-07-16 | 62.83 | $24.20 | 1510 |
| 2025-07-15 | 60.81 | $24.09 | 3850 |
| 2025-07-14 | 57.63 | $23.93 | 735 |
| 2025-07-11 | 58.48 | $23.96 | 3100 |
| 2025-07-10 | 54.92 | $23.79 | 1997 |
| 2025-07-09 | 53.35 | $23.72 | 99663 |
| 2025-07-08 | 53.86 | $23.74 | 1650 |
| 2025-07-07 | 54.10 | $23.75 | 3310 |
| 2025-07-03 | 59.21 | $23.95 | 400 |
| 2025-07-02 | 58.27 | $23.90 | 39685 |
| 2025-07-01 | 54.29 | $23.70 | 3169 |
| 2025-06-30 | 49.74 | $23.50 | 2687 |
| 2025-06-27 | 54.94 | $23.70 | 2203 |
| 2025-06-26 | 56.34 | $23.75 | 7485 |
| 2025-06-25 | 61.38 | $23.92 | 4083 |
| 2025-06-24 | 61.38 | $23.92 | 5783 |
| 2025-06-23 | 55.69 | $23.65 | 442 |
| 2025-06-20 | 58.74 | $23.75 | 2243 |
| 2025-06-18 | 58.74 | $23.75 | 252 |
| 2025-06-17 | 57.69 | $23.70 | 800 |
| 2025-06-16 | 55.78 | $23.61 | 771 |
| 2025-06-13 | 54.48 | $23.55 | 695 |
| 2025-06-12 | 58.58 | $23.70 | 2205 |
| 2025-06-11 | 55.62 | $23.56 | 3575 |
| 2025-06-10 | 56.44 | $23.59 | 2932 |
| 2025-06-09 | 57.24 | $23.62 | 930 |
| 2025-06-06 | 58.83 | $23.68 | 2693 |
| 2025-06-05 | 55.29 | $23.50 | 4000 |
| 2025-06-04 | 56.58 | $23.55 | 4753 |
| 2025-06-02 | 56.38 | $23.54 | 6024 |
| 2025-05-30 | 54.67 | $23.45 | 1012 |
| 2025-05-29 | 54.67 | $23.45 | 3709 |
| 2025-05-27 | 52.21 | $23.32 | 14032 |
| 2025-05-23 | 54.59 | $23.43 | 1212 |
| 2025-05-22 | 53.11 | $23.35 | 3295 |
| 2025-05-21 | 52.75 | $23.33 | 2410 |
| 2025-05-19 | 55.84 | $23.48 | 1320 |
| 2025-05-16 | 51.72 | $23.25 | 3600 |
| 2025-05-15 | 52.53 | $23.29 | 9007 |
| 2025-05-14 | 63.37 | $23.75 | 2425 |
| 2025-05-13 | 62.41 | $23.69 | 11586 |
| 2025-05-12 | 58.24 | $23.45 | 10464 |
| 2025-05-08 | 59.55 | $23.50 | 4394 |
| 2025-05-07 | 59.20 | $23.48 | 7421 |
| 2025-05-06 | 55.18 | $23.26 | 2412 |
| 2025-05-05 | 56.13 | $23.30 | 8176 |
| 2025-05-02 | 53.45 | $23.16 | 4484 |
| 2025-05-01 | 51.43 | $23.06 | 11446 |
| 2025-04-30 | 48.24 | $22.91 | 2363 |
| 2025-04-29 | 47.58 | $22.88 | 3734 |
| 2025-04-28 | 46.29 | $22.82 | 50292 |
| 2025-04-25 | 38.63 | $22.50 | 2580 |
| 2025-04-24 | 37.57 | $22.46 | 1355 |
| 2025-04-23 | 37.88 | $22.48 | 8462 |
| 2025-04-22 | 34.00 | $22.33 | 3000 |
| 2025-04-21 | 34.14 | $22.34 | 6255 |
| 2025-04-17 | 36.33 | $22.50 | 3527 |
| 2025-04-16 | 32.47 | $22.35 | 7075 |
| 2025-04-15 | 33.76 | $22.45 | 3480 |
| 2025-04-14 | 29.76 | $22.30 | 6900 |
| 2025-04-11 | 29.76 | $22.30 | 4541 |
| 2025-04-10 | 31.97 | $22.49 | 3335 |
| 2025-04-09 | 33.07 | $22.58 | 2878 |
| 2025-04-08 | 34.59 | $22.70 | 3285 |
| 2025-04-07 | 26.61 | $22.40 | 3286 |
| 2025-04-04 | 32.98 | $22.90 | 18539 |
| 2025-04-03 | 40.31 | $23.30 | 16610 |
| 2025-04-02 | 48.49 | $23.62 | 4199 |
| 2025-04-01 | 46.22 | $23.55 | 611 |
| 2025-03-31 | 42.80 | $23.45 | 1656 |
| 2025-03-28 | 47.07 | $23.60 | 814 |
| 2025-03-27 | 47.37 | $23.61 | 813 |
| 2025-03-26 | 47.37 | $23.61 | 4482 |
| 2025-03-25 | 47.64 | $23.62 | 6755 |
| 2025-03-24 | 47.91 | $23.63 | 1132 |
| 2025-03-21 | 52.29 | $23.79 | 3747 |
| 2025-03-20 | 50.12 | $23.71 | 2000 |
| 2025-03-19 | 51.22 | $23.75 | 600 |
| 2025-03-18 | 51.22 | $23.75 | 200 |
| 2025-03-17 | 49.98 | $23.70 | 1175 |
| 2025-03-14 | 47.43 | $23.60 | 5300 |
| 2025-03-12 | 47.43 | $23.60 | 1976 |
| 2025-03-11 | 47.43 | $23.60 | 1310 |
| 2025-03-10 | 47.43 | $23.60 | 3100 |
| 2025-03-07 | 52.68 | $23.84 | 5115 |
| 2025-03-06 | 52.05 | $23.81 | 2162 |
| 2025-03-05 | 48.35 | $23.64 | 7076 |
| 2025-03-04 | 48.35 | $23.64 | 2512 |
| 2025-03-03 | 49.57 | $23.70 | 5775 |
| 2025-02-28 | 52.28 | $23.83 | 4155 |
| 2025-02-27 | 45.03 | $23.50 | 2717 |
| 2025-02-26 | 45.03 | $23.50 | 4329 |
| 2025-02-25 | 50.25 | $23.75 | 1645 |
| 2025-02-24 | 43.25 | $23.47 | 3900 |
| 2025-02-21 | 46.11 | $23.60 | 4102 |
| 2025-02-20 | 40.66 | $23.41 | 1271 |
| 2025-02-19 | 41.50 | $23.45 | 3334 |
| 2025-02-18 | 44.79 | $23.60 | 2975 |
| 2025-02-14 | 41.87 | $23.50 | 1000 |
| 2025-02-13 | 51.76 | $23.88 | 905 |
| 2025-02-12 | 50.89 | $23.85 | 6050 |
| 2025-02-11 | 51.77 | $23.88 | 501 |
| 2025-02-10 | 50.69 | $23.84 | 6000 |
| 2025-02-07 | 50.96 | $23.85 | 1745 |
| 2025-02-05 | 51.75 | $23.88 | 3185 |
| 2025-02-03 | 47.90 | $23.73 | 4496 |
| 2025-01-31 | 55.48 | $24.00 | 4936 |
| 2025-01-30 | 53.94 | $23.94 | 610 |
| 2025-01-29 | 50.70 | $23.82 | 200 |
| 2025-01-28 | 53.07 | $23.90 | 2079 |
| 2025-01-27 | 54.58 | $23.95 | 150 |
| 2025-01-24 | 53.57 | $23.91 | 2985 |
| 2025-01-23 | 53.57 | $23.91 | 104 |
| 2025-01-21 | 59.19 | $24.10 | 7405 |
| 2025-01-17 | 54.41 | $23.90 | 2700 |
| 2025-01-16 | 54.41 | $23.90 | 2655 |
| 2025-01-15 | 53.17 | $23.85 | 170 |
| 2025-01-14 | 49.25 | $23.70 | 3000 |
| 2025-01-13 | 47.86 | $23.65 | 5604 |
| 2025-01-10 | 50.48 | $23.75 | 4375 |
| 2025-01-08 | 45.69 | $23.58 | 2311 |
| 2025-01-07 | 50.31 | $23.75 | 2687 |
| 2025-01-06 | 48.87 | $23.70 | 3916 |
| 2025-01-03 | 48.87 | $23.70 | 850 |
| 2025-01-02 | 46.03 | $23.60 | 425 |
| 2024-12-30 | 46.03 | $23.60 | 750 |
| 2024-12-27 | 41.33 | $23.44 | 750 |
| 2024-12-24 | 49.22 | $23.75 | 142 |
| 2024-12-20 | 49.51 | $23.76 | 1395 |
| 2024-12-19 | 45.55 | $23.63 | 1730 |
| 2024-12-18 | 48.61 | $23.74 | 1000 |
| 2024-12-17 | 49.19 | $23.76 | 1191 |
| 2024-12-16 | 48.90 | $23.75 | 610 |
| 2024-12-13 | 49.16 | $23.76 | 315 |
| 2024-12-12 | 48.37 | $23.73 | 100 |
| 2024-12-11 | 48.85 | $23.75 | 2261 |
| 2024-12-10 | 50.27 | $23.81 | 405 |
| 2024-12-09 | 50.04 | $23.80 | 804 |
| 2024-12-06 | 50.04 | $23.80 | 1550 |
| 2024-12-05 | 48.98 | $23.75 | 700 |
| 2024-12-04 | 49.18 | $23.76 | 2950 |
| 2024-12-03 | 53.98 | $23.99 | 2100 |
| 2024-12-02 | 47.89 | $23.70 | 2751 |
| 2024-11-29 | 52.43 | $23.90 | 200 |
| 2024-11-27 | 48.48 | $23.73 | 2013 |
| 2024-11-26 | 50.84 | $23.83 | 1499 |
| 2024-11-25 | 50.84 | $23.83 | 1861 |
| 2024-11-22 | 53.67 | $23.95 | 1756 |
| 2024-11-21 | 52.84 | $23.91 | 300 |
| 2024-11-20 | 52.64 | $23.90 | 4834 |
| 2024-11-19 | 52.64 | $23.90 | 4200 |
| 2024-11-18 | 52.64 | $23.90 | 9387 |
| 2024-11-15 | 52.64 | $23.90 | 6174 |
| 2024-11-14 | 53.57 | $23.95 | 2220 |
| 2024-11-13 | 57.44 | $24.15 | 1281 |
| 2024-11-12 | 55.92 | $24.05 | 1730 |
| 2024-11-11 | 57.88 | $24.15 | 351 |
| 2024-11-08 | 56.43 | $24.05 | 4260 |
| 2024-11-07 | 58.33 | $24.15 | 1136 |
| 2024-11-06 | 56.52 | $24.02 | 3025 |
| 2024-11-05 | 56.25 | $24.00 | 3250 |
| 2024-11-04 | 56.59 | $24.02 | 3997 |
| 2024-11-01 | 58.11 | $24.11 | 22056 |
| 2024-10-31 | 57.38 | $24.05 | 356 |
| 2024-10-30 | 56.79 | $24.00 | 2200 |
| 2024-10-29 | 54.52 | $23.81 | 4683 |
| 2024-10-28 | 57.39 | $24.00 | 1133 |
| 2024-10-25 | 56.24 | $23.90 | 2793 |
| 2024-10-24 | 44.02 | $23.05 | 6285 |
| 2024-10-23 | 60.42 | $23.92 | 2631 |
| 2024-10-22 | 63.79 | $24.05 | 1270 |
| 2024-10-21 | 63.04 | $24.00 | 2446 |
| 2024-10-17 | 63.04 | $24.00 | 9605 |
| 2024-10-16 | 60.03 | $23.80 | 11085 |
| 2024-10-15 | 62.19 | $23.89 | 4193 |
| 2024-10-14 | 63.65 | $23.95 | 2585 |
| 2024-10-11 | 62.25 | $23.85 | 1500 |
| 2024-10-10 | 60.82 | $23.75 | 2877 |
| 2024-10-09 | 66.57 | $23.99 | 3645 |
| 2024-10-08 | 62.50 | $23.70 | 200 |
| 2024-10-07 | 59.26 | $23.50 | 4442 |
| 2024-10-04 | 63.71 | $23.67 | 6115 |
| 2024-10-03 | 64.52 | $23.70 | 5300 |
| 2024-10-02 | 64.52 | $23.70 | 1879 |
| 2024-10-01 | 61.41 | $23.49 | 15903 |
| 2024-09-30 | 60.79 | $23.45 | 10867 |
| 2024-09-27 | 60.49 | $23.43 | 6477 |
| 2024-09-26 | 64.50 | $23.60 | 3640 |
| 2024-09-25 | 62.99 | $23.49 | 6612 |
| 2024-09-24 | 62.99 | $23.49 | 5600 |
| 2024-09-23 | 62.47 | $23.45 | 7431 |
| 2024-09-20 | 63.32 | $23.49 | 28040 |
| 2024-09-19 | 60.92 | $23.30 | 4061 |
| 2024-09-18 | 60.27 | $23.25 | 1340 |
| 2024-09-17 | 60.01 | $23.23 | 3178 |
| 2024-09-16 | 57.02 | $23.00 | 1031 |
| 2024-09-13 | 65.76 | $23.43 | 101 |
| 2024-09-12 | 63.41 | $23.24 | 650 |
| 2024-09-11 | 61.55 | $23.10 | 500 |
| 2024-09-10 | 62.63 | $23.15 | 784 |
| 2024-09-09 | 62.00 | $23.10 | 600 |
| 2024-09-06 | 61.38 | $23.05 | 605 |
| 2024-09-05 | 61.38 | $23.05 | 5870 |
| 2024-09-04 | 59.60 | $22.90 | 1667 |
| 2024-09-03 | 59.00 | $22.85 | 1639 |
| 2024-08-30 | 57.69 | $22.74 | 249 |
| 2024-08-29 | 64.06 | $23.10 | 1799 |
| 2024-08-28 | 54.85 | $22.40 | 1704 |
| 2024-08-27 | 62.45 | $22.75 | 1297 |
| 2024-08-26 | 58.55 | $22.50 | 9358 |
| 2024-08-23 | 53.61 | $22.23 | 24300 |
| 2024-08-22 | 59.06 | $22.45 | 6827 |
| 2024-08-21 | 59.06 | $22.45 | 831 |
| 2024-08-20 | 52.07 | $22.10 | 10637 |
| 2024-08-19 | 60.81 | $22.41 | 1000 |
| 2024-08-16 | 59.56 | $22.35 | 4800 |
| 2024-08-15 | 58.51 | $22.30 | 6964 |
| 2024-08-14 | 57.25 | $22.24 | 2172 |
| 2024-08-13 | 55.54 | $22.16 | 1614 |
| 2024-08-12 | 53.09 | $22.05 | 5379 |
| 2024-08-09 | 54.39 | $22.10 | 1349 |
| 2024-08-08 | 56.48 | $22.18 | 1805 |
| 2024-08-07 | 59.19 | $22.28 | 1100 |
| 2024-08-06 | 57.64 | $22.20 | 5725 |
| 2024-08-05 | 59.51 | $22.27 | 3534 |
| 2024-08-02 | 59.78 | $22.28 | 4627 |
| 2024-08-01 | 58.38 | $22.20 | 2825 |
| 2024-07-31 | 54.84 | $22.01 | 2700 |
| 2024-07-30 | 52.83 | $21.91 | 3100 |
| 2024-07-29 | 55.90 | $22.04 | 802 |
| 2024-07-26 | 57.86 | $22.12 | 850 |
| 2024-07-24 | 55.64 | $22.00 | 6309 |
| 2024-07-23 | 55.27 | $21.98 | 1125 |
| 2024-07-22 | 55.27 | $21.98 | 1500 |
| 2024-07-18 | 54.75 | $21.95 | 1750 |
| 2024-07-17 | 54.75 | $21.95 | 249 |
| 2024-07-16 | 53.95 | $21.90 | 2150 |
| 2024-07-15 | 52.85 | $21.83 | 8419 |
| 2024-07-12 | 54.08 | $21.90 | 2775 |
| 2024-07-11 | 53.04 | $21.83 | 1526 |
| 2024-07-10 | 41.95 | $21.21 | 5990 |
| 2024-07-09 | 51.90 | $21.74 | 300 |
| 2024-07-08 | 52.35 | $21.76 | 2333 |
| 2024-07-05 | 51.35 | $21.71 | 4346 |
| 2024-07-03 | 47.18 | $21.51 | 1622 |
| 2024-07-02 | 47.18 | $21.51 | 3400 |
| 2024-07-01 | 38.06 | $21.13 | 2328 |
| 2024-06-28 | 39.25 | $21.20 | 438 |
| 2024-06-27 | 40.27 | $21.26 | 5146 |
| 2024-06-26 | 45.73 | $21.55 | 10733 |
| 2024-06-24 | 36.41 | $21.22 | 247 |
| 2024-06-21 | 35.77 | $21.20 | 8939 |
| 2024-06-20 | 37.55 | $21.30 | 4255 |
| 2024-06-18 | 38.65 | $21.36 | 3022 |
| 2024-06-17 | 38.65 | $21.36 | 2885 |
| 2024-06-14 | 49.00 | $21.84 | 656 |
| 2024-06-13 | 51.16 | $21.92 | 300 |
| 2024-06-12 | 50.65 | $21.90 | 2600 |
| 2024-06-11 | 44.17 | $21.67 | 7272 |
| 2024-06-10 | 49.84 | $21.88 | 13256 |
| 2024-06-06 | 50.43 | $21.90 | 5650 |
| 2024-06-05 | 49.00 | $21.85 | 2000 |
| 2024-06-04 | 49.00 | $21.85 | 610 |
| 2024-06-03 | 51.68 | $21.95 | 1335 |
| 2024-05-30 | 51.68 | $21.95 | 350 |
| 2024-05-29 | 53.81 | $22.03 | 500 |
| 2024-05-28 | 53.81 | $22.03 | 2057 |
| 2024-05-24 | 57.55 | $22.17 | 1160 |
| 2024-05-22 | 54.78 | $22.04 | 307 |
| 2024-05-21 | 52.75 | $21.95 | 14385 |
| 2024-05-17 | 51.60 | $21.90 | 1261 |
| 2024-05-16 | 54.36 | $22.01 | 5500 |
| 2024-05-14 | 53.72 | $21.98 | 3805 |
| 2024-05-13 | 59.82 | $22.21 | 1570 |
| 2024-05-10 | 59.82 | $22.21 | 620 |
| 2024-05-09 | 57.75 | $22.10 | 380 |
| 2024-05-07 | 56.98 | $22.06 | 2033 |
| 2024-05-06 | 60.92 | $22.21 | 850 |
| 2024-05-03 | 57.98 | $22.05 | 310 |
| 2024-05-02 | 53.85 | $21.85 | 900 |
| 2024-05-01 | 50.37 | $21.70 | 1140 |
| 2024-04-30 | 49.16 | $21.65 | 5200 |
| 2024-04-29 | 50.33 | $21.70 | 967 |
| 2024-04-26 | 45.94 | $21.52 | 655 |
| 2024-04-25 | 47.72 | $21.60 | 550 |
| 2024-04-24 | 46.74 | $21.56 | 2950 |
| 2024-04-23 | 49.38 | $21.68 | 5920 |
| 2024-04-22 | 49.82 | $21.70 | 2775 |
| 2024-04-19 | 47.57 | $21.60 | 1445 |
| 2024-04-18 | 46.67 | $21.56 | 1347 |
| 2024-04-17 | 46.67 | $21.56 | 4318 |
| 2024-04-16 | 42.63 | $21.38 | 2896 |
| 2024-04-15 | 46.33 | $21.58 | 5635 |
| 2024-04-12 | 50.05 | $21.76 | 5619 |
| 2024-04-11 | 59.05 | $22.12 | 1201 |
| 2024-04-10 | 64.56 | $22.30 | 321 |
| 2024-04-09 | 64.56 | $22.30 | 3145 |
| 2024-04-08 | 60.49 | $22.08 | 11294 |
| 2024-04-05 | 58.86 | $22.00 | 24082 |
| 2024-04-04 | 51.48 | $21.69 | 16850 |
| 2024-04-03 | 50.67 | $21.66 | 5850 |
| 2024-04-02 | 54.73 | $21.80 | 1222 |
| 2024-04-01 | 51.28 | $21.67 | 2965 |
| 2024-03-28 | 51.86 | $21.69 | 5250 |
| 2024-03-27 | 49.99 | $21.62 | 650 |
| 2024-03-25 | 50.79 | $21.65 | 1000 |
| 2024-03-22 | 49.51 | $21.60 | 5165 |
| 2024-03-19 | 48.48 | $21.56 | 2771 |
| 2024-03-18 | 53.37 | $21.75 | 3275 |
| 2024-03-15 | 56.20 | $21.85 | 1215 |
| 2024-03-14 | 58.25 | $21.92 | 2600 |
| 2024-03-13 | 57.62 | $21.89 | 4880 |
| 2024-03-12 | 56.58 | $21.84 | 1400 |
| 2024-03-11 | 53.55 | $21.70 | 600 |
| 2024-03-08 | 53.55 | $21.70 | 5277 |
| 2024-03-07 | 54.78 | $21.75 | 2292 |
| 2024-03-06 | 57.29 | $21.85 | 1369 |
| 2024-03-05 | 49.89 | $21.51 | 4050 |
| 2024-03-04 | 52.16 | $21.60 | 4658 |
| 2024-03-01 | 54.25 | $21.68 | 4310 |
| 2024-02-29 | 54.77 | $21.70 | 1014 |
| 2024-02-28 | 54.56 | $21.69 | 1915 |
| 2024-02-27 | 54.80 | $21.70 | 4306 |
| 2024-02-26 | 54.80 | $21.70 | 460 |
| 2024-02-23 | 55.02 | $21.71 | 1060 |
| 2024-02-22 | 55.43 | $21.73 | 100 |
| 2024-02-21 | 53.25 | $21.60 | 300 |
| 2024-02-20 | 58.49 | $21.85 | 2061 |
| 2024-02-16 | 56.02 | $21.70 | 3391 |
| 2024-02-15 | 53.39 | $21.55 | 256 |
| 2024-02-13 | 67.45 | $22.10 | 1670 |
| 2024-02-12 | 65.07 | $21.95 | 1599 |
| 2024-02-08 | 64.24 | $21.90 | 536 |
| 2024-02-07 | 67.28 | $22.00 | 3120 |
| 2024-02-06 | 65.74 | $21.90 | 691 |
| 2024-02-05 | 63.28 | $21.75 | 4325 |
| 2024-02-01 | 61.16 | $21.63 | 1555 |
| 2024-01-31 | 58.91 | $21.51 | 650 |
| 2024-01-30 | 58.91 | $21.51 | 1505 |
| 2024-01-29 | 58.91 | $21.51 | 5779 |
| 2024-01-26 | 58.74 | $21.50 | 3700 |
| 2024-01-25 | 58.74 | $21.50 | 7577 |
| 2024-01-24 | 54.46 | $21.25 | 777 |
| 2024-01-23 | 53.73 | $21.21 | 6366 |
| 2024-01-22 | 57.91 | $21.40 | 1284 |
| 2024-01-19 | 56.39 | $21.31 | 6572 |
| 2024-01-18 | 60.81 | $21.50 | 1762 |
| 2024-01-17 | 60.35 | $21.47 | 3913 |
| 2024-01-16 | 61.04 | $21.50 | 12159 |
| 2024-01-12 | 58.80 | $21.35 | 2595 |
| 2024-01-11 | 53.74 | $21.05 | 8255 |
| 2024-01-10 | 54.81 | $21.10 | 8275 |
| 2024-01-09 | 55.01 | $21.11 | 5575 |
| 2024-01-08 | 54.85 | $21.10 | 2580 |
| 2024-01-05 | 54.85 | $21.10 | 6379 |
| 2024-01-04 | 54.85 | $21.10 | 4601 |
| 2024-01-03 | 54.14 | $21.05 | 4733 |
| 2023-12-29 | 53.31 | $20.99 | 600 |
| 2023-12-28 | 52.35 | $20.92 | 9968 |
| 2023-12-27 | 52.21 | $20.91 | 10366 |
| 2023-12-26 | 57.41 | $21.25 | 661 |
| 2023-12-22 | 57.57 | $21.26 | 570 |
| 2023-12-21 | 58.19 | $21.30 | 1130 |
| 2023-12-20 | 56.53 | $21.15 | 1100 |
| 2023-12-19 | 60.31 | $21.40 | 7348 |
| 2023-12-18 | 59.28 | $21.30 | 9047 |
| 2023-12-15 | 61.89 | $21.47 | 1526 |
| 2023-12-14 | 60.43 | $21.32 | 3482 |
| 2023-12-13 | 62.87 | $21.48 | 3370 |
| 2023-12-12 | 68.10 | $21.80 | 8283 |
| 2023-12-11 | 63.09 | $21.25 | 2150 |
| 2023-12-08 | 62.89 | $21.23 | 1291 |
| 2023-12-07 | 60.42 | $20.99 | 9017 |
| 2023-12-06 | 64.85 | $21.25 | 3900 |
| 2023-12-05 | 69.51 | $21.50 | 6938 |
| 2023-12-04 | 66.79 | $21.20 | 6534 |
| 2023-12-01 | 65.83 | $21.10 | 10607 |
| 2023-11-29 | 62.29 | $20.76 | 1200 |
| 2023-11-28 | 62.18 | $20.75 | 535 |
| 2023-11-27 | 61.22 | $20.66 | 1500 |
| 2023-11-24 | 61.11 | $20.65 | 107 |
| 2023-11-22 | 62.88 | $20.76 | 1550 |
| 2023-11-21 | 59.76 | $20.45 | 800 |
| 2023-11-20 | 59.24 | $20.40 | 2617 |
| 2023-11-17 | 58.73 | $20.35 | 1500 |
| 2023-11-16 | 54.97 | $20.00 | 6690 |
| 2023-11-15 | 59.37 | $20.30 | 5120 |
| 2023-11-14 | 57.20 | $20.10 | 4375 |
| 2023-11-13 | 57.64 | $20.13 | 1680 |
| 2023-11-10 | 57.33 | $20.10 | 1385 |
| 2023-11-09 | 56.31 | $20.00 | 2320 |
| 2023-11-08 | 57.61 | $20.10 | 1125 |
| 2023-11-07 | 55.26 | $19.86 | 8510 |
| 2023-11-06 | 53.30 | $19.67 | 16405 |
| 2023-11-03 | 50.03 | $19.37 | 7715 |
| 2023-11-02 | 45.55 | $19.00 | 800 |
| 2023-11-01 | 42.24 | $18.75 | 7701 |
| 2023-10-31 | 41.01 | $18.66 | 5321 |
| 2023-10-30 | 39.51 | $18.55 | 4700 |
| 2023-10-27 | 38.84 | $18.50 | 4238 |
| 2023-10-26 | 40.28 | $18.67 | 2000 |
| 2023-10-25 | 40.53 | $18.70 | 5165 |
| 2023-10-24 | 40.30 | $18.68 | 4531 |
| 2023-10-23 | 38.79 | $18.55 | 16326 |
| 2023-10-20 | 51.36 | $19.88 | 2915 |
| 2023-10-19 | 35.36 | $18.81 | 23961 |
| 2023-10-18 | 43.96 | $19.48 | 926 |
| 2023-10-17 | 42.37 | $19.40 | 610 |
| 2023-10-16 | 42.37 | $19.40 | 1832 |
| 2023-10-13 | 38.43 | $19.20 | 3335 |
| 2023-10-12 | 39.32 | $19.27 | 4579 |
| 2023-10-11 | 44.68 | $19.65 | 11972 |
| 2023-10-10 | 39.53 | $19.40 | 5426 |
| 2023-10-09 | 41.75 | $19.55 | 2125 |
| 2023-10-06 | 40.04 | $19.47 | 1572 |
| 2023-10-05 | 39.83 | $19.46 | 4481 |
| 2023-10-04 | 43.59 | $19.72 | 1002 |
| 2023-10-03 | 43.20 | $19.70 | 2950 |
| 2023-10-02 | 43.01 | $19.69 | 730 |
| 2023-09-29 | 42.28 | $19.65 | 3950 |
| 2023-09-28 | 42.28 | $19.65 | 600 |
| 2023-09-27 | 39.69 | $19.50 | 17420 |
| 2023-09-25 | 40.26 | $19.55 | 320 |
| 2023-09-22 | 35.86 | $19.30 | 4726 |
| 2023-09-21 | 40.26 | $19.69 | 1260 |
| 2023-09-20 | 41.75 | $19.81 | 1100 |
| 2023-09-19 | 41.87 | $19.82 | 2680 |
| 2023-09-18 | 42.23 | $19.85 | 3805 |
| 2023-09-15 | 39.80 | $19.70 | 850 |
| 2023-09-14 | 39.80 | $19.70 | 1200 |
| 2023-09-13 | 33.23 | $19.31 | 1341 |
| 2023-09-12 | 35.00 | $19.50 | 2579 |
| 2023-09-11 | 31.53 | $19.31 | 4000 |
| 2023-09-08 | 33.31 | $19.51 | 8483 |
| 2023-09-07 | 35.09 | $19.70 | 7466 |
| 2023-09-06 | 35.76 | $19.77 | 2872 |
| 2023-09-05 | 40.24 | $20.20 | 4061 |
| 2023-09-01 | 46.57 | $20.69 | 1878 |
| 2023-08-30 | 40.39 | $20.35 | 2390 |
| 2023-08-29 | 41.06 | $20.40 | 1100 |
| 2023-08-28 | 41.06 | $20.40 | 817 |
| 2023-08-25 | 35.31 | $20.10 | 6055 |
| 2023-08-24 | 43.67 | $20.72 | 1620 |
| 2023-08-23 | 42.63 | $20.67 | 743 |
| 2023-08-18 | 42.43 | $20.66 | 1150 |
| 2023-08-17 | 45.63 | $20.87 | 1050 |
| 2023-08-16 | 42.28 | $20.70 | 800 |
| 2023-08-15 | 34.62 | $20.36 | 200 |
| 2023-08-14 | 40.29 | $20.74 | 2125 |
| 2023-08-08 | 42.20 | $20.85 | 22332 |
| 2023-08-07 | 42.20 | $20.85 | 2292 |
| 2023-08-04 | 42.20 | $20.85 | 1580 |
| 2023-08-03 | 42.20 | $20.85 | 3470 |
| 2023-08-02 | 44.70 | $21.01 | 2111 |
| 2023-08-01 | 44.51 | $21.00 | 2953 |
| 2023-07-31 | 45.42 | $21.06 | 3750 |
| 2023-07-28 | 41.42 | $20.85 | 260 |
| 2023-07-27 | 44.20 | $21.04 | 2800 |
| 2023-07-25 | 39.96 | $20.83 | 2300 |
| 2023-07-24 | 42.29 | $20.99 | 6443 |
| 2023-07-20 | 43.49 | $21.07 | 929 |
| 2023-07-19 | 43.79 | $21.09 | 1567 |
| 2023-07-17 | 44.51 | $21.14 | 1177 |
| 2023-07-14 | 43.45 | $21.08 | 9725 |
| 2023-07-13 | 45.80 | $21.25 | 283 |
| 2023-07-12 | 42.49 | $21.06 | 4900 |
| 2023-07-11 | 41.42 | $21.00 | 1720 |
| 2023-07-10 | 41.42 | $21.00 | 605 |
| 2023-07-07 | 44.54 | $21.25 | 250 |
| 2023-07-06 | 47.98 | $21.50 | 408 |
| 2023-07-05 | 44.74 | $21.30 | 3550 |
| 2023-07-03 | 49.09 | $21.60 | 575 |
| 2023-06-30 | 47.48 | $21.50 | 500 |
| 2023-06-29 | 47.48 | $21.50 | 4867 |
| 2023-06-28 | 46.71 | $21.45 | 13100 |
| 2023-06-27 | 41.71 | $21.14 | 750 |
| 2023-06-21 | 41.04 | $21.10 | 4150 |
| 2023-06-20 | 42.32 | $21.21 | 100 |
| 2023-06-16 | 40.55 | $21.10 | 500 |
| 2023-06-15 | 40.07 | $21.07 | 1783 |
| 2023-06-14 | 41.33 | $21.19 | 3590 |
| 2023-06-12 | 38.58 | $21.01 | 470 |
| 2023-06-08 | 38.58 | $21.01 | 2020 |
| 2023-06-07 | 40.89 | $21.25 | 1000 |
| 2023-06-06 | 38.57 | $21.09 | 4959 |
| 2023-06-05 | 41.58 | $21.40 | 200 |
| 2023-06-02 | 38.64 | $21.20 | 2700 |
| 2023-06-01 | 35.73 | $21.01 | 704 |
| 2023-05-31 | 35.57 | $21.00 | 750 |
| 2023-05-30 | 43.43 | $21.80 | 239 |
| 2023-05-26 | 39.46 | $21.55 | 850 |
| 2023-05-25 | 39.46 | $21.55 | 2500 |
| 2023-05-24 | 42.13 | $21.80 | 775 |
| 2023-05-23 | 42.13 | $21.80 | 1600 |
| 2023-05-22 | 40.68 | $21.70 | 737 |
| 2023-05-19 | 40.68 | $21.70 | 1525 |
| 2023-05-18 | 41.62 | $21.80 | 5100 |
| 2023-05-17 | 43.53 | $22.00 | 550 |
| 2023-05-16 | 45.00 | $22.15 | 718 |
| 2023-05-15 | 45.00 | $22.15 | 770 |
| 2023-05-12 | 49.65 | $22.61 | 700 |
| 2023-05-11 | 49.65 | $22.61 | 400 |
| 2023-05-10 | 49.65 | $22.61 | 600 |
| 2023-05-09 | 53.56 | $22.99 | 250 |
| 2023-05-08 | 53.56 | $22.99 | 1300 |
| 2023-05-05 | 46.21 | $22.26 | 175 |
| 2023-05-04 | 46.21 | $22.26 | 4000 |
| 2023-05-03 | 41.51 | $21.85 | 1700 |
| 2023-05-02 | 60.30 | $23.39 | 100 |
| 2023-05-01 | 60.30 | $23.39 | 100 |
| 2023-04-28 | 53.66 | $22.85 | 1050 |
| 2023-04-27 | 51.37 | $22.69 | 1400 |
| 2023-04-26 | 51.52 | $22.70 | 150 |
| 2023-04-25 | 51.52 | $22.70 | 455 |
| 2023-04-24 | 55.98 | $23.00 | 1500 |
| 2023-04-21 | 57.56 | $23.10 | 1100 |
| 2023-04-20 | 52.47 | $22.70 | 1775 |
| 2023-04-19 | 52.47 | $22.70 | 2971 |
| 2023-04-18 | 49.75 | $22.50 | 1598 |
| 2023-04-17 | 49.75 | $22.50 | 300 |
| 2023-04-14 | 51.07 | $22.60 | 8000 |
| 2023-04-13 | 42.54 | $22.01 | 6000 |
| 2023-04-12 | 49.32 | $22.50 | 200 |
| 2023-04-11 | 49.32 | $22.50 | 450 |
| 2023-04-10 | 49.32 | $22.50 | 325 |
| 2023-04-06 | 52.39 | $22.71 | 2587 |
| 2023-04-05 | 52.39 | $22.71 | 1000 |
| 2023-04-04 | 51.62 | $22.65 | 3400 |
| 2023-04-03 | 53.55 | $22.79 | 3500 |
| 2023-03-31 | 52.95 | $22.74 | 2215 |
| 2023-03-30 | 53.08 | $22.75 | 200 |
| 2023-03-29 | 49.43 | $22.44 | 75 |
| 2023-03-28 | 45.24 | $22.12 | 500 |
| 2023-03-27 | 44.28 | $22.05 | 400 |
| 2023-03-24 | 44.39 | $22.06 | 5040 |
| 2023-03-23 | 42.43 | $21.91 | 50 |
| 2023-03-22 | 40.31 | $21.75 | 800 |
| 2023-03-21 | 40.76 | $21.80 | 5245 |
| 2023-03-20 | 35.31 | $21.40 | 1105 |
| 2023-03-17 | 37.87 | $21.71 | 2905 |
| 2023-03-16 | 37.87 | $21.71 | 300 |
| 2023-03-15 | 38.78 | $21.82 | 20519 |
| 2023-03-14 | 46.29 | $22.61 | 2016 |
| 2023-03-13 | 58.41 | $23.50 | 2403 |
| 2023-03-10 | 56.97 | $23.38 | 703 |
| 2023-03-09 | 56.00 | $23.30 | 1000 |
| 2023-03-08 | 56.61 | $23.34 | 3600 |
| 2023-03-07 | 59.03 | $23.50 | 5000 |
| 2023-03-06 | 56.49 | $23.27 | 2800 |
| 2023-03-03 | 59.38 | $23.46 | 7100 |
| 2023-03-02 | 58.20 | $23.35 | 125 |
| 2023-03-01 | 58.79 | $23.39 | 918 |
| 2023-02-28 | 57.77 | $23.29 | 1300 |
| 2023-02-27 | 54.71 | $23.00 | 1026 |
| 2023-02-24 | 58.17 | $23.25 | 1200 |
| 2023-02-23 | 58.87 | $23.30 | 400 |
| 2023-02-22 | 58.39 | $23.25 | 2000 |
| 2023-02-21 | 65.69 | $23.75 | 35692 |
| 2023-02-17 | 63.34 | $23.48 | 500 |
| 2023-02-16 | 60.59 | $23.19 | 1620 |
| 2023-02-15 | 58.55 | $22.99 | 2225 |
| 2023-02-14 | 58.69 | $23.00 | 2425 |
| 2023-02-13 | 61.57 | $23.20 | 2805 |
| 2023-02-10 | 58.05 | $22.84 | 9200 |
| 2023-02-09 | 58.19 | $22.85 | 3321 |
| 2023-02-08 | 54.86 | $22.53 | 500 |
| 2023-02-07 | 56.88 | $22.68 | 3936 |
| 2023-02-06 | 54.99 | $22.50 | 575 |
| 2023-02-03 | 55.63 | $22.55 | 1001 |
| 2023-02-02 | 52.36 | $22.24 | 400 |
| 2023-02-01 | 47.75 | $21.85 | 170 |
| 2023-01-31 | 55.92 | $22.47 | 2000 |
| 2023-01-30 | 47.36 | $21.85 | 10 |
| 2023-01-27 | 53.76 | $22.25 | 5000 |
| 2023-01-26 | 46.95 | $21.85 | 700 |
| 2023-01-25 | 46.00 | $21.80 | 71 |
| 2023-01-24 | 49.34 | $22.00 | 8050 |
| 2023-01-23 | 51.10 | $22.10 | 800 |
| 2023-01-20 | 45.57 | $21.80 | 3280 |
| 2023-01-19 | 49.09 | $22.00 | 1151 |
| 2023-01-18 | 49.82 | $22.04 | 3595 |
| 2023-01-17 | 38.50 | $21.52 | 1070 |
| 2023-01-13 | 45.65 | $21.90 | 7100 |
| 2023-01-12 | 43.00 | $21.80 | 120 |
| 2023-01-11 | 40.24 | $21.70 | 2000 |
| 2023-01-10 | 40.43 | $21.71 | 1150 |
| 2023-01-09 | 43.08 | $21.85 | 2812 |
| 2023-01-06 | 40.43 | $21.75 | 500 |
| 2023-01-05 | 40.43 | $21.75 | 400 |
| 2023-01-04 | 34.96 | $21.55 | 700 |
| 2023-01-03 | 33.81 | $21.51 | 2500 |
| 2022-12-30 | 38.51 | $21.80 | 2030 |
| 2022-12-29 | 34.00 | $21.65 | 500 |
| 2022-12-28 | 31.45 | $21.57 | 500 |
| 2022-12-27 | 35.16 | $21.80 | 227 |
| 2022-12-23 | 33.54 | $21.75 | 30 |
| 2022-12-22 | 34.35 | $21.80 | 7612 |
| 2022-12-21 | 36.02 | $21.90 | 600 |
| 2022-12-20 | 37.75 | $22.00 | 9620 |
| 2022-12-19 | 37.75 | $22.00 | 600 |
| 2022-12-16 | 35.22 | $21.91 | 25 |
| 2022-12-15 | 37.47 | $22.05 | 455 |
| 2022-12-14 | 37.20 | $22.04 | 3700 |
| 2022-12-13 | 34.48 | $21.94 | 400 |
| 2022-12-12 | 35.35 | $22.00 | 100 |
| 2022-12-09 | 35.35 | $22.00 | 500 |
| 2022-12-08 | 38.91 | $22.24 | 1310 |
| 2022-12-07 | 41.55 | $22.40 | 400 |
| 2022-12-06 | 44.23 | $22.55 | 3800 |
| 2022-12-05 | 42.35 | $22.47 | 100 |
| 2022-12-02 | 42.86 | $22.50 | 116 |
| 2022-12-01 | 42.19 | $22.47 | 1625 |
| 2022-11-30 | 50.19 | $22.90 | 4600 |
| 2022-11-29 | 50.40 | $22.91 | 1600 |
| 2022-11-28 | 53.38 | $23.05 | 150 |
| 2022-11-25 | 51.43 | $22.95 | 1200 |
| 2022-11-23 | 47.69 | $22.77 | 100 |
| 2022-11-22 | 49.50 | $22.86 | 1300 |
| 2022-11-21 | 53.59 | $23.05 | 1420 |
| 2022-11-18 | 47.77 | $22.78 | 4150 |
| 2022-11-17 | 50.20 | $22.89 | 3200 |
| 2022-11-16 | 49.31 | $22.85 | 100 |
| 2022-11-15 | 50.38 | $22.90 | 2200 |
| 2022-11-14 | 54.92 | $23.10 | 2401 |
| 2022-11-11 | 57.38 | $23.20 | 110 |
| 2022-11-10 | 56.46 | $23.15 | 17 |
| 2022-11-09 | 56.46 | $23.15 | 3300 |
| 2022-11-08 | 59.73 | $23.29 | 900 |
| 2022-11-07 | 54.54 | $23.00 | 1400 |
| 2022-11-04 | 53.56 | $22.95 | 2975 |
| 2022-11-03 | 52.59 | $22.90 | 3800 |
| 2022-11-02 | 52.59 | $22.90 | 1100 |
| 2022-11-01 | 51.49 | $22.84 | 800 |
| 2022-10-31 | 52.65 | $22.90 | 1017 |
| 2022-10-28 | 50.90 | $22.80 | 627 |
| 2022-10-27 | 50.02 | $22.75 | 3000 |
| 2022-10-26 | 50.88 | $22.80 | 524 |
| 2022-10-25 | 51.73 | $22.85 | 567 |
| 2022-10-24 | 57.17 | $23.15 | 1000 |
| 2022-10-21 | 54.92 | $23.00 | 2200 |
| 2022-10-20 | 47.79 | $22.59 | 1000 |
| 2022-10-19 | 45.18 | $22.46 | 5200 |
| 2022-10-18 | 47.62 | $22.60 | 1500 |
| 2022-10-17 | 48.50 | $22.65 | 1150 |
| 2022-10-14 | 45.82 | $22.51 | 1600 |
| 2022-10-13 | 46.64 | $22.56 | 5300 |
| 2022-10-12 | 45.71 | $22.51 | 2000 |
| 2022-10-11 | 50.57 | $22.80 | 5 |
| 2022-10-10 | 45.02 | $22.51 | 100 |
| 2022-10-07 | 50.39 | $22.80 | 257 |
| 2022-10-06 | 50.39 | $22.80 | 3325 |
| 2022-10-05 | 51.34 | $22.85 | 3100 |
| 2022-10-04 | 50.81 | $22.82 | 5406 |
| 2022-10-03 | 45.35 | $22.53 | 300 |
| 2022-09-30 | 44.54 | $22.49 | 1500 |
| 2022-09-29 | 33.30 | $22.01 | 1800 |
| 2022-09-28 | 33.43 | $22.02 | 4470 |
| 2022-09-27 | 34.22 | $22.08 | 1350 |
| 2022-09-26 | 40.55 | $22.50 | 605 |
| 2022-09-23 | 42.33 | $22.60 | 24174 |
| 2022-09-22 | 45.34 | $22.76 | 3500 |
| 2022-09-21 | 45.11 | $22.75 | 2542 |
| 2022-09-20 | 47.00 | $22.85 | 5300 |
| 2022-09-19 | 44.80 | $22.75 | 1850 |
| 2022-09-16 | 44.80 | $22.75 | 520 |
| 2022-09-15 | 44.80 | $22.75 | 3150 |
| 2022-09-14 | 44.80 | $22.75 | 100 |
| 2022-09-13 | 45.73 | $22.81 | 1267 |
| 2022-09-12 | 45.01 | $22.77 | 3500 |
| 2022-09-09 | 45.01 | $22.77 | 1515 |
| 2022-09-08 | 48.35 | $23.00 | 2100 |
| 2022-09-07 | 44.24 | $22.76 | 9877 |
| 2022-09-06 | 44.24 | $22.76 | 300 |
| 2022-09-02 | 44.24 | $22.76 | 1124 |
| 2022-09-01 | 44.88 | $22.81 | 4589 |
| 2022-08-31 | 46.01 | $22.90 | 800 |
| 2022-08-30 | 44.99 | $22.83 | 500 |
| 2022-08-29 | 47.05 | $23.00 | 450 |
| 2022-08-26 | 46.50 | $22.96 | 300 |
| 2022-08-25 | 39.85 | $22.51 | 400 |
| 2022-08-24 | 39.85 | $22.51 | 2050 |
| 2022-08-23 | 42.50 | $22.76 | 38340 |
| 2022-08-22 | 44.64 | $22.95 | 2260 |
| 2022-08-19 | 47.01 | $23.15 | 2301 |
| 2022-08-18 | 48.23 | $23.25 | 1000 |
| 2022-08-17 | 48.23 | $23.25 | 1884 |
| 2022-08-16 | 48.80 | $23.30 | 4800 |
| 2022-08-15 | 51.70 | $23.55 | 2000 |
| 2022-08-12 | 48.81 | $23.30 | 500 |
| 2022-08-11 | 53.69 | $23.70 | 4250 |
| 2022-08-10 | 52.22 | $23.57 | 570 |
| 2022-08-09 | 56.14 | $23.87 | 3000 |
| 2022-08-08 | 57.23 | $23.95 | 1400 |
| 2022-08-05 | 55.59 | $23.79 | 5850 |
| 2022-08-04 | 53.59 | $23.60 | 1212 |
| 2022-08-03 | 43.20 | $22.79 | 1300 |
| 2022-08-02 | 49.14 | $23.25 | 5200 |
| 2022-08-01 | 43.71 | $22.91 | 3350 |
| 2022-07-29 | 46.04 | $23.08 | 1500 |
| 2022-07-28 | 43.16 | $22.91 | 1350 |
| 2022-07-27 | 44.21 | $22.99 | 2000 |
| 2022-07-26 | 40.40 | $22.77 | 350 |
| 2022-07-25 | 42.54 | $22.94 | 1901 |
| 2022-07-22 | 44.64 | $23.10 | 226 |
| 2022-07-21 | 46.85 | $23.26 | 3201 |
| 2022-07-20 | 47.40 | $23.30 | 12330 |
| 2022-07-19 | 43.25 | $23.04 | 2134 |
| 2022-07-18 | 47.50 | $23.35 | 275 |
| 2022-07-15 | 48.98 | $23.45 | 3235 |
| 2022-07-14 | 49.71 | $23.50 | 20827 |
| 2022-07-13 | 49.71 | $23.50 | 200 |
| 2022-07-12 | 49.71 | $23.50 | 500 |
| 2022-07-11 | 51.16 | $23.61 | 1100 |
| 2022-07-08 | 51.55 | $23.64 | 500 |
| 2022-07-07 | 51.31 | $23.62 | 400 |
| 2022-07-06 | 51.31 | $23.62 | 1300 |
| 2022-07-05 | 51.21 | $23.61 | 725 |
| 2022-07-01 | 54.97 | $23.94 | 6165 |
| 2022-06-30 | 54.97 | $23.94 | 700 |
| 2022-06-29 | 53.18 | $23.75 | 6100 |
| 2022-06-28 | 52.71 | $23.70 | 1200 |
| 2022-06-27 | 48.81 | $23.30 | 1900 |
| 2022-06-24 | 48.40 | $23.26 | 1742 |
| 2022-06-23 | 47.81 | $23.20 | 2442 |
| 2022-06-22 | 43.20 | $22.75 | 1100 |
| 2022-06-21 | 48.65 | $23.35 | 1 |
| 2022-06-17 | 49.64 | $23.45 | 400 |
| 2022-06-16 | 46.32 | $23.13 | 2000 |
| 2022-06-15 | 51.80 | $23.67 | 929 |
| 2022-06-14 | 53.24 | $23.80 | 359 |
| 2022-06-13 | 54.12 | $23.88 | 12308 |
| 2022-06-10 | 55.98 | $24.05 | 28000 |
| 2022-06-09 | 60.04 | $24.40 | 5600 |
| 2022-06-08 | 58.82 | $24.25 | 8445 |
| 2022-06-07 | 58.82 | $24.25 | 426 |
| 2022-06-06 | 59.81 | $24.34 | 5600 |
| 2022-06-03 | 57.24 | $24.00 | 2200 |
| 2022-06-02 | 54.39 | $23.65 | 55677 |
| 2022-06-01 | 52.68 | $23.45 | 5907 |
| 2022-05-31 | 53.64 | $23.55 | 35455 |
| 2022-05-27 | 48.69 | $22.99 | 1800 |
| 2022-05-26 | 50.52 | $23.19 | 2500 |
| 2022-05-25 | 49.62 | $23.09 | 1370 |
| 2022-05-24 | 49.18 | $23.04 | 5669 |
| 2022-05-23 | 49.18 | $23.04 | 7334 |
| 2022-05-20 | 50.37 | $23.19 | 9000 |
| 2022-05-19 | 50.44 | $23.20 | 7200 |
| 2022-05-18 | 50.44 | $23.20 | 56000 |
| 2022-05-17 | 49.32 | $23.04 | 150 |
| 2022-05-16 | 50.41 | $23.20 | 4900 |
| 2022-05-13 | 50.60 | $23.23 | 3543 |
| 2022-05-12 | 43.10 | $22.17 | 300 |
| 2022-05-11 | 52.81 | $23.52 | 1000 |
| 2022-05-10 | 51.50 | $23.35 | 2832 |
| 2022-05-09 | 55.26 | $23.79 | 500 |
| 2022-05-06 | 57.62 | $24.05 | 50 |
| 2022-05-05 | 60.46 | $24.35 | 200 |
| 2022-05-04 | 59.77 | $24.24 | 5500 |
| 2022-05-03 | 42.69 | $22.26 | 2122 |
| 2022-05-02 | 42.58 | $22.25 | 2500 |
| 2022-04-29 | 42.13 | $22.21 | 260 |
| 2022-04-28 | 43.58 | $22.39 | 61 |
| 2022-04-27 | 41.45 | $22.19 | 1950 |
| 2022-04-26 | 43.98 | $22.51 | 1500 |
| 2022-04-25 | 46.78 | $22.84 | 4700 |
| 2022-04-22 | 50.58 | $23.25 | 400 |
| 2022-04-21 | 50.01 | $23.19 | 12400 |
| 2022-04-20 | 50.56 | $23.25 | 2100 |
| 2022-04-19 | 50.56 | $23.25 | 500 |
| 2022-04-18 | 52.73 | $23.50 | 5000 |
| 2022-04-14 | 50.30 | $23.20 | 2100 |
| 2022-04-13 | 51.56 | $23.35 | 5720 |
| 2022-04-12 | 51.56 | $23.35 | 4878 |
| 2022-04-11 | 51.72 | $23.37 | 1700 |
| 2022-04-08 | 52.09 | $23.42 | 3800 |
| 2022-04-07 | 23.40 | $20.70 | 100 |
| 2022-04-06 | 60.11 | $23.62 | 205 |
| 2022-04-05 | 59.91 | $23.61 | 650 |
| 2022-04-04 | 58.70 | $23.55 | 200 |
| 2022-04-01 | 58.10 | $23.52 | 500 |
| 2022-03-31 | 57.51 | $23.49 | 1100 |
| 2022-03-30 | 55.75 | $23.40 | 470 |
| 2022-03-29 | 54.76 | $23.35 | 2065 |
| 2022-03-28 | 52.75 | $23.25 | 400 |
| 2022-03-25 | 50.67 | $23.15 | 8320 |
| 2022-03-24 | 47.36 | $23.00 | 1000 |
| 2022-03-23 | 46.68 | $22.97 | 2250 |
| 2022-03-22 | 42.95 | $22.81 | 15755 |
| 2022-03-21 | 43.86 | $22.86 | 140 |
| 2022-03-18 | 42.47 | $22.80 | 18700 |
| 2022-03-17 | 42.47 | $22.80 | 2265 |
| 2022-03-16 | 40.93 | $22.73 | 9400 |
| 2022-03-15 | 38.00 | $22.60 | 900 |
| 2022-03-14 | 43.52 | $22.95 | 1900 |
| 2022-03-11 | 40.47 | $22.82 | 4200 |
| 2022-03-10 | 41.96 | $22.91 | 300 |
| 2022-03-09 | 44.38 | $23.05 | 500 |
| 2022-03-08 | 38.36 | $22.80 | 3658 |
| 2022-03-07 | 39.16 | $22.85 | 6487 |
| 2022-03-04 | 43.12 | $23.08 | 100 |
| 2022-03-03 | 43.12 | $23.08 | 100 |
| 2022-03-02 | 47.24 | $23.30 | 821 |
| 2022-03-01 | 40.35 | $23.02 | 400 |
| 2022-02-28 | 36.40 | $22.88 | 500 |
| 2022-02-25 | 40.19 | $23.09 | 1500 |
| 2022-02-24 | 35.97 | $22.95 | 10860 |
| 2022-02-23 | 35.03 | $22.92 | 2000 |
| 2022-02-22 | 39.19 | $23.15 | 4200 |
| 2022-02-18 | 36.39 | $23.06 | 2000 |
| 2022-02-17 | 38.06 | $23.15 | 6112 |
| 2022-02-16 | 36.20 | $23.09 | 1500 |
| 2022-02-15 | 38.19 | $23.20 | 3071 |
| 2022-02-14 | 47.15 | $23.60 | 4747 |
| 2022-02-11 | 51.14 | $23.74 | 100 |
| 2022-02-10 | 52.96 | $23.80 | 7200 |
| 2022-02-09 | 54.50 | $23.85 | 600 |
| 2022-02-08 | 53.21 | $23.80 | 200 |
| 2022-02-07 | 52.18 | $23.76 | 1800 |
| 2022-02-04 | 51.67 | $23.74 | 2100 |
| 2022-02-03 | 54.70 | $23.85 | 3968 |
| 2022-02-02 | 54.70 | $23.85 | 63150 |
| 2022-02-01 | 58.94 | $24.00 | 525 |
| 2022-01-31 | 57.04 | $23.91 | 6200 |
| 2022-01-28 | 53.40 | $23.75 | 5495 |
| 2022-01-27 | 57.76 | $23.90 | 1700 |
| 2022-01-26 | 57.76 | $23.90 | 200 |
| 2022-01-25 | 57.76 | $23.90 | 200 |
| 2022-01-24 | 57.76 | $23.90 | 5000 |
| 2022-01-21 | 60.16 | $23.99 | 1900 |
| 2022-01-20 | 60.43 | $24.00 | 6350 |
| 2022-01-19 | 59.58 | $23.95 | 125 |
| 2022-01-18 | 60.82 | $24.00 | 2128 |
| 2022-01-14 | 60.82 | $24.00 | 305 |
| 2022-01-13 | 60.82 | $24.00 | 500 |
| 2022-01-12 | 60.82 | $24.00 | 6070 |
| 2022-01-11 | 60.01 | $23.94 | 2500 |
| 2022-01-10 | 60.01 | $23.94 | 1200 |
| 2022-01-07 | 60.01 | $23.94 | 4000 |
| 2022-01-06 | 58.79 | $23.84 | 29121 |
| 2022-01-05 | 58.79 | $23.84 | 35529 |
| 2022-01-04 | 49.98 | $23.20 | 5200 |
| 2022-01-03 | 50.46 | $23.23 | 4987 |
| 2021-12-31 | 54.98 | $23.50 | 4775 |
| 2021-12-30 | 50.79 | $23.23 | 3250 |
| 2021-12-29 | 43.81 | $22.85 | 1400 |
| 2021-12-28 | 48.08 | $23.10 | 1737 |
| 2021-12-27 | 48.08 | $23.10 | 1906 |
| 2021-12-23 | 41.96 | $22.80 | 2075 |
| 2021-12-22 | 43.59 | $22.90 | 1000 |
| 2021-12-21 | 42.53 | $22.85 | 2100 |
| 2021-12-20 | 41.49 | $22.80 | 25 |
| 2021-12-17 | 46.27 | $23.10 | 7700 |
| 2021-12-16 | 47.13 | $23.15 | 25 |
| 2021-12-15 | 48.15 | $23.21 | 600 |
| 2021-12-14 | 47.97 | $23.20 | 6720 |
| 2021-12-13 | 46.03 | $23.09 | 12600 |
| 2021-12-10 | 46.03 | $23.09 | 3200 |
| 2021-12-09 | 44.50 | $23.00 | 4220 |
| 2021-12-08 | 44.50 | $23.00 | 6300 |
| 2021-12-07 | 43.71 | $22.95 | 3405 |
| 2021-12-06 | 46.50 | $23.17 | 2000 |
| 2021-12-03 | 49.96 | $23.42 | 4200 |
| 2021-12-02 | 50.24 | $23.44 | 5907 |
| 2021-12-01 | 54.66 | $23.74 | 13800 |
| 2021-11-30 | 54.82 | $23.75 | 23900 |
| 2021-11-29 | 56.31 | $23.85 | 2610 |
| 2021-11-26 | 55.97 | $23.82 | 16600 |
| 2021-11-24 | 57.83 | $23.95 | 4200 |
| 2021-11-23 | 59.28 | $24.05 | 1000 |
| 2021-11-22 | 57.36 | $23.86 | 2400 |
| 2021-11-19 | 57.25 | $23.85 | 17650 |
| 2021-11-18 | 56.17 | $23.74 | 18301 |
| 2021-11-17 | 56.17 | $23.74 | 6649 |
| 2021-11-16 | 52.94 | $23.41 | 6305 |
| 2021-11-15 | 53.97 | $23.50 | 10700 |
| 2021-11-12 | 55.69 | $23.65 | 11200 |
| 2021-11-11 | 56.25 | $23.70 | 1100 |
| 2021-11-10 | 56.25 | $23.70 | 1250 |
| 2021-11-09 | 56.25 | $23.70 | 3100 |
| 2021-11-08 | 57.66 | $23.84 | 4567 |
| 2021-11-05 | 56.93 | $23.74 | 4615 |
| 2021-11-04 | 56.29 | $23.65 | 7265 |
| 2021-11-03 | 57.10 | $23.74 | 5800 |
| 2021-11-02 | 57.54 | $23.79 | 26900 |
| 2021-11-01 | 57.62 | $23.80 | 450 |
| 2021-10-29 | 56.96 | $23.69 | 2560 |
| 2021-10-28 | 57.82 | $23.80 | 5300 |
| 2021-10-27 | 58.57 | $23.90 | 8300 |
| 2021-10-26 | 58.00 | $23.79 | 3200 |
| 2021-10-25 | 57.80 | $23.75 | 5578 |
| 2021-10-22 | 56.66 | $23.52 | 14000 |
| 2021-10-21 | 56.27 | $23.44 | 1050 |
| 2021-10-20 | 56.94 | $23.55 | 19822 |
| 2021-10-19 | 56.85 | $23.53 | 27000 |
| 2021-10-18 | 54.49 | $23.00 | 18800 |
| 2021-10-15 | 57.83 | $23.59 | 100 |
| 2021-10-14 | 57.45 | $23.50 | 6860 |
| 2021-10-13 | 57.21 | $23.44 | 7550 |
| 2021-10-12 | 55.18 | $22.94 | 1200 |
| 2021-10-11 | 55.48 | $23.00 | 6525 |
| 2021-10-08 | 55.17 | $22.92 | 5500 |
| 2021-10-07 | 55.54 | $23.00 | 11222 |
| 2021-10-06 | 55.01 | $22.85 | 27700 |
| 2021-10-05 | 54.39 | $22.67 | 9600 |
| 2021-10-04 | 54.71 | $22.75 | 5535 |
| 2021-10-01 | 54.39 | $22.65 | 1200 |
| 2021-09-30 | 54.24 | $22.60 | 900 |
| 2021-09-29 | 54.24 | $22.60 | 2150 |
| 2021-09-28 | 53.68 | $22.40 | 700 |
| 2021-09-27 | 53.99 | $22.50 | 11212 |
| 2021-09-24 | 53.21 | $22.20 | 2930 |
| 2021-09-23 | 53.24 | $22.21 | 57900 |
| 2021-09-22 | 47.84 | $20.17 | — |
| 2021-09-21 | 53.71 | $22.20 | 225 |
| 2021-09-20 | 53.55 | $22.14 | 4800 |
| 2021-09-17 | 47.79 | $20.13 | — |
| 2021-09-16 | 47.79 | $20.13 | — |
| 2021-09-15 | 53.84 | $22.15 | 150 |
| 2021-09-14 | 47.53 | $20.13 | — |
| 2021-09-13 | 47.53 | $20.13 | 1 |
| 2021-09-10 | 47.53 | $20.13 | — |
| 2021-09-09 | 47.53 | $20.13 | — |
| 2021-09-08 | 53.49 | $22.15 | 2325 |
| 2021-09-07 | 53.83 | $22.26 | 615 |
| 2021-09-03 | 47.38 | $20.08 | — |
| 2021-09-02 | 47.38 | $20.08 | — |
| 2021-09-01 | 47.38 | $20.08 | — |
| 2021-08-31 | 47.38 | $20.08 | 75 |
| 2021-08-30 | 52.97 | $22.10 | 1400 |
| 2021-08-27 | 52.76 | $22.02 | 3000 |
| 2021-08-26 | 47.07 | $19.99 | — |
| 2021-08-25 | 47.07 | $19.99 | — |
| 2021-08-24 | 47.07 | $19.99 | — |
| 2021-08-23 | 47.07 | $19.99 | — |
| 2021-08-20 | 47.07 | $19.99 | — |
| 2021-08-19 | 47.07 | $19.99 | — |
| 2021-08-18 | 51.59 | $22.00 | 100 |
| 2021-08-17 | 46.71 | $19.98 | — |
| 2021-08-16 | 51.63 | $21.99 | 500 |
| 2021-08-13 | 51.54 | $21.95 | 500 |
| 2021-08-12 | 51.71 | $22.02 | 1000 |
| 2021-08-11 | 52.59 | $22.39 | 900 |
| 2021-08-10 | 47.33 | $20.11 | — |
| 2021-08-09 | 47.33 | $20.11 | — |
| 2021-08-06 | 52.88 | $22.50 | 500 |
| 2021-08-05 | 46.01 | $19.77 | — |
| 2021-08-04 | 46.01 | $19.77 | — |
| 2021-08-03 | 46.01 | $19.77 | — |
| 2021-08-02 | 46.01 | $19.77 | — |
| 2021-07-30 | 51.25 | $22.12 | 900 |
| 2021-07-29 | 45.31 | $19.76 | 75 |
| 2021-07-28 | 45.31 | $19.76 | — |
| 2021-07-27 | 45.31 | $19.76 | 75 |
| 2021-07-26 | 45.31 | $19.76 | — |
| 2021-07-23 | 50.28 | $22.11 | 800 |
| 2021-07-22 | 44.48 | $19.75 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.93
2026-07-17
Close Price
$25.31
Vol: 3250
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.93 | $25.31 | 3250 |
| 2026-07-16 | -40.74 | $25.23 | 4750 |
| 2026-07-15 | -36.36 | $25.25 | 1255 |
| 2026-07-14 | -18.18 | $25.35 | 1010 |
| 2026-07-13 | 0.00 | $25.45 | 975 |
| 2026-07-10 | 0.00 | $25.25 | 1250 |
| 2026-07-09 | -57.14 | $25.05 | 640 |
| 2026-07-08 | -14.29 | $25.20 | 509 |
| 2026-07-07 | -14.29 | $25.20 | 1320 |
| 2026-07-06 | 0.00 | $25.25 | 1904 |
| 2026-07-02 | -19.44 | $25.17 | 3401 |
| 2026-07-01 | -16.28 | $25.17 | 13052 |
| 2026-06-30 | -69.77 | $24.94 | 332 |
| 2026-06-29 | -41.86 | $25.06 | 300 |
| 2026-06-26 | -53.49 | $25.01 | 1703 |
| 2026-06-25 | -51.16 | $25.02 | 3691 |
| 2026-06-24 | -11.63 | $25.19 | 300 |
| 2026-06-23 | -11.63 | $25.19 | 2353 |
| 2026-06-22 | -44.19 | $25.05 | 4334 |
| 2026-06-18 | -13.21 | $25.17 | 4800 |
| 2026-06-17 | 0.00 | $25.10 | 4715 |
| 2026-06-16 | 0.00 | $25.10 | 11500 |
| 2026-06-15 | -20.75 | $24.94 | 1300 |
| 2026-06-12 | -9.43 | $25.00 | 200 |
| 2026-06-11 | -26.15 | $25.00 | 2619 |
| 2026-06-10 | -32.31 | $24.96 | 750 |
| 2026-06-09 | -34.85 | $24.95 | 200 |
| 2026-06-08 | -34.85 | $24.95 | 4450 |
| 2026-06-05 | -34.85 | $24.95 | 3455 |
| 2026-06-04 | -45.45 | $24.88 | 820 |
| 2026-06-03 | -46.27 | $24.88 | 2820 |
| 2026-06-02 | -35.82 | $24.95 | 894 |
| 2026-06-01 | -20.90 | $25.05 | 3116 |
| 2026-05-29 | -46.27 | $24.88 | 703 |
| 2026-05-28 | -49.25 | $24.86 | 2256 |
| 2026-05-27 | -38.81 | $24.93 | 7375 |
| 2026-05-26 | -38.81 | $24.93 | 1542 |
| 2026-05-22 | -47.76 | $24.87 | 469 |
| 2026-05-21 | -71.64 | $24.71 | 2001 |
| 2026-05-20 | -43.28 | $24.90 | 3710 |
| 2026-05-19 | -47.76 | $24.87 | 3682 |
| 2026-05-18 | -62.69 | $24.77 | 2500 |
| 2026-05-15 | -85.96 | $24.70 | 9674 |
| 2026-05-14 | -4.76 | $25.17 | 5744 |
| 2026-05-13 | -4.55 | $25.17 | 5954 |
| 2026-05-12 | -6.82 | $25.16 | 2105 |
| 2026-05-11 | -31.82 | $25.05 | 15980 |
| 2026-05-08 | -45.45 | $24.99 | 1400 |
| 2026-05-07 | -7.41 | $25.15 | 900 |
| 2026-05-06 | -16.36 | $25.10 | 2821 |
| 2026-05-05 | -16.95 | $25.09 | 4400 |
| 2026-05-04 | -14.29 | $25.10 | 1855 |
| 2026-05-01 | -24.56 | $24.97 | — |
| 2026-04-30 | -24.56 | $24.97 | 850 |
| 2026-04-29 | -28.07 | $24.95 | 400 |
| 2026-04-28 | -40.35 | $24.88 | 11250 |
| 2026-04-27 | -16.67 | $25.00 | 14820 |
| 2026-04-24 | -22.73 | $24.96 | 1200 |
| 2026-04-23 | -8.33 | $25.00 | 11090 |
| 2026-04-22 | -8.33 | $25.00 | 8398 |
| 2026-04-20 | -8.33 | $25.00 | 7203 |
| 2026-04-17 | -3.33 | $25.03 | 10060 |
| 2026-04-15 | -3.85 | $24.95 | 585 |
| 2026-04-14 | 0.00 | $24.97 | 8552 |
| 2026-04-13 | -8.16 | $24.90 | 5434 |
| 2026-04-10 | 0.00 | $24.90 | 1483 |
| 2026-04-09 | 0.00 | $24.90 | 3489 |
| 2026-04-08 | -22.22 | $24.80 | 6227 |
| 2026-04-07 | -61.22 | $24.64 | 4000 |
| 2026-04-06 | -30.61 | $24.79 | 3520 |
| 2026-04-02 | -62.96 | $24.65 | 4609 |
| 2026-04-01 | -59.26 | $24.67 | 4900 |
| 2026-03-31 | -72.22 | $24.60 | 3930 |
| 2026-03-30 | -53.70 | $24.70 | 2870 |
| 2026-03-25 | -68.52 | $24.62 | 600 |
| 2026-03-24 | -100.00 | $24.45 | 301 |
| 2026-03-23 | -61.11 | $24.66 | 2567 |
| 2026-03-20 | -61.11 | $24.66 | 2617 |
| 2026-03-19 | -53.70 | $24.70 | 2700 |
| 2026-03-18 | -53.70 | $24.70 | 1810 |
| 2026-03-17 | -62.96 | $24.65 | 2000 |
| 2026-03-16 | -62.96 | $24.65 | 3319 |
| 2026-03-13 | -72.22 | $24.60 | 9352 |
| 2026-03-12 | -83.33 | $24.54 | 11123 |
| 2026-03-11 | -83.33 | $24.54 | 1420 |
| 2026-03-10 | -62.96 | $24.65 | 1998 |
| 2026-03-09 | -42.59 | $24.76 | 3984 |
| 2026-03-06 | -25.93 | $24.85 | 4649 |
| 2026-03-05 | -38.89 | $24.78 | 3100 |
| 2026-03-04 | -24.07 | $24.86 | 7887 |
| 2026-03-03 | -45.65 | $24.70 | 3640 |
| 2026-03-02 | -36.96 | $24.74 | 3508 |
| 2026-02-27 | -26.09 | $24.79 | 1726 |
| 2026-02-26 | -34.78 | $24.75 | 6263 |
| 2026-02-25 | -45.65 | $24.70 | 5377 |
| 2026-02-24 | -45.65 | $24.70 | 960 |
| 2026-02-23 | -34.78 | $24.75 | 1420 |
| 2026-02-19 | -39.13 | $24.73 | 2025 |
| 2026-02-18 | -19.57 | $24.82 | 8241 |
| 2026-02-17 | -69.57 | $24.59 | 10841 |
| 2026-02-13 | -13.04 | $24.85 | 2825 |
| 2026-02-12 | 0.00 | $24.89 | 1242 |
| 2026-02-11 | -27.27 | $24.77 | 741 |
| 2026-02-10 | -13.64 | $24.83 | 4157 |
| 2026-02-09 | -16.28 | $24.76 | 22553 |
| 2026-02-06 | -52.17 | $24.59 | 421 |
| 2026-02-05 | -49.02 | $24.58 | 8818 |
| 2026-02-04 | -56.86 | $24.54 | 3042 |
| 2026-02-03 | -47.06 | $24.59 | 3042 |
| 2026-02-02 | -66.67 | $24.49 | 3493 |
| 2026-01-30 | -64.71 | $24.50 | 1068 |
| 2026-01-29 | -62.75 | $24.51 | 7500 |
| 2026-01-28 | -35.90 | $24.55 | 176 |
| 2026-01-27 | -35.90 | $24.55 | 4000 |
| 2026-01-26 | -38.46 | $24.53 | 2712 |
| 2026-01-23 | -15.38 | $24.71 | 5338 |
| 2026-01-22 | -5.80 | $24.70 | 630 |
| 2026-01-21 | -34.78 | $24.50 | 210 |
| 2026-01-20 | -34.78 | $24.50 | 5639 |
| 2026-01-16 | 0.00 | $24.74 | 1700 |
| 2026-01-15 | -11.94 | $24.64 | 2700 |
| 2026-01-13 | -25.00 | $24.54 | 3302 |
| 2026-01-12 | 0.00 | $24.65 | 2625 |
| 2026-01-09 | -10.77 | $24.58 | 1777 |
| 2026-01-07 | -43.08 | $24.37 | 3000 |
| 2026-01-06 | 0.00 | $24.65 | 7503 |
| 2026-01-02 | -8.33 | $24.55 | 3000 |
| 2025-12-31 | -35.00 | $24.39 | 3000 |
| 2025-12-30 | -20.00 | $24.48 | 3530 |
| 2025-12-29 | -16.67 | $24.50 | 3000 |
| 2025-12-26 | -46.67 | $24.32 | 6487 |
| 2025-12-23 | -91.67 | $24.05 | 1768 |
| 2025-12-22 | -27.54 | $24.41 | 1540 |
| 2025-12-19 | -40.91 | $24.30 | 4115 |
| 2025-12-18 | -22.41 | $24.36 | 4233 |
| 2025-12-17 | -15.52 | $24.40 | 1759 |
| 2025-12-16 | 0.00 | $24.49 | 1787 |
| 2025-12-15 | -14.89 | $24.31 | 4385 |
| 2025-12-12 | -38.60 | $24.16 | 7764 |
| 2025-12-11 | -41.18 | $24.21 | 1276 |
| 2025-12-10 | -33.82 | $24.26 | 1308 |
| 2025-12-09 | -30.88 | $24.28 | 1930 |
| 2025-12-08 | -22.06 | $24.34 | 3305 |
| 2025-12-05 | -35.29 | $24.25 | 3782 |
| 2025-12-04 | -23.19 | $24.34 | 2367 |
| 2025-12-03 | -33.33 | $24.27 | 1929 |
| 2025-12-02 | -39.13 | $24.23 | 4806 |
| 2025-12-01 | -63.77 | $24.06 | 12153 |
| 2025-11-28 | -65.48 | $24.10 | 3450 |
| 2025-11-26 | -47.62 | $24.25 | 4813 |
| 2025-11-25 | -77.38 | $24.00 | 3110 |
| 2025-11-24 | -21.43 | $24.11 | 3285 |
| 2025-11-21 | -21.03 | $24.12 | 4250 |
| 2025-11-20 | -21.83 | $24.10 | 14805 |
| 2025-11-19 | -13.89 | $24.30 | 2772 |
| 2025-11-18 | -14.68 | $24.28 | 6901 |
| 2025-11-17 | -17.86 | $24.20 | 30066 |
| 2025-11-14 | -22.22 | $24.09 | 8138 |
| 2025-11-12 | -7.54 | $24.46 | 3552 |
| 2025-11-11 | -7.14 | $24.47 | 200 |
| 2025-11-10 | -7.14 | $24.47 | 5300 |
| 2025-11-07 | -10.71 | $24.38 | 100 |
| 2025-11-06 | -7.94 | $24.45 | 1830 |
| 2025-11-05 | -5.95 | $24.50 | 1870 |
| 2025-11-04 | -7.14 | $24.47 | 3015 |
| 2025-11-03 | -17.60 | $24.33 | 2400 |
| 2025-10-31 | -14.61 | $24.41 | 785 |
| 2025-10-30 | -6.32 | $24.65 | 1356 |
| 2025-10-29 | -15.58 | $24.46 | 2900 |
| 2025-10-28 | -14.86 | $24.48 | 1200 |
| 2025-10-27 | -14.13 | $24.50 | 12441 |
| 2025-10-24 | -33.11 | $24.39 | 3665 |
| 2025-10-23 | -32.45 | $24.40 | 150 |
| 2025-10-22 | -33.95 | $24.45 | 6401 |
| 2025-10-21 | -41.36 | $24.33 | 2113 |
| 2025-10-20 | -62.50 | $24.50 | 1221 |
| 2025-10-17 | -62.50 | $24.50 | 1390 |
| 2025-10-16 | -61.25 | $24.51 | 2363 |
| 2025-10-15 | -43.75 | $24.65 | 2226 |
| 2025-10-13 | -76.25 | $24.39 | 3389 |
| 2025-10-10 | -100.00 | $24.20 | 250 |
| 2025-10-09 | -100.00 | $24.50 | 520 |
| 2025-10-08 | -100.00 | $24.50 | 1094 |
| 2025-10-07 | -68.33 | $24.59 | 5405 |
| 2025-10-06 | -46.88 | $24.70 | 8340 |
| 2025-10-03 | -37.50 | $24.76 | 598 |
| 2025-10-02 | -31.25 | $24.80 | 1402 |
| 2025-09-30 | -17.19 | $24.89 | 400 |
| 2025-09-29 | -37.50 | $24.70 | 2985 |
| 2025-09-26 | -41.18 | $24.65 | 364 |
| 2025-09-24 | -40.00 | $24.66 | 1191 |
| 2025-09-23 | -36.56 | $24.66 | 1045 |
| 2025-09-22 | 0.00 | $25.00 | 200 |
| 2025-09-19 | 0.00 | $25.00 | 11500 |
| 2025-09-17 | -16.82 | $24.82 | 2637 |
| 2025-09-15 | -23.36 | $24.75 | 1782 |
| 2025-09-12 | -18.69 | $24.80 | 1376 |
| 2025-09-11 | -11.22 | $24.88 | 1626 |
| 2025-09-10 | -23.36 | $24.75 | 5684 |
| 2025-09-09 | -23.36 | $24.75 | 11487 |
| 2025-09-08 | -16.82 | $24.82 | 160 |
| 2025-09-05 | -10.28 | $24.89 | 11643 |
| 2025-09-04 | -27.78 | $24.45 | 5323 |
| 2025-09-03 | -19.44 | $24.51 | 2082 |
| 2025-09-02 | -31.94 | $24.42 | 5121 |
| 2025-08-29 | -20.83 | $24.50 | 530 |
| 2025-08-28 | -6.94 | $24.60 | 1770 |
| 2025-08-26 | -55.56 | $24.25 | 3100 |
| 2025-08-25 | -69.44 | $24.15 | 2430 |
| 2025-08-22 | -34.33 | $24.37 | 2820 |
| 2025-08-21 | -59.70 | $24.20 | 345 |
| 2025-08-20 | -77.61 | $24.08 | 3225 |
| 2025-08-19 | -95.52 | $23.96 | 1300 |
| 2025-08-18 | -41.79 | $24.32 | 5080 |
| 2025-08-15 | -83.33 | $24.10 | 5601 |
| 2025-08-14 | -9.84 | $24.48 | 375 |
| 2025-08-13 | -20.49 | $24.35 | 14980 |
| 2025-08-12 | -9.84 | $24.48 | 1135 |
| 2025-08-11 | 0.00 | $24.60 | 5036 |
| 2025-08-08 | -11.57 | $24.45 | 200 |
| 2025-08-07 | -7.44 | $24.50 | 5283 |
| 2025-08-06 | -1.85 | $24.44 | 2608 |
| 2025-08-05 | 0.00 | $24.34 | 1624 |
| 2025-08-04 | 0.00 | $24.33 | 355 |
| 2025-08-01 | -11.70 | $24.21 | 3818 |
| 2025-07-30 | -9.57 | $24.23 | 1941 |
| 2025-07-29 | -14.89 | $24.18 | 355 |
| 2025-07-28 | -17.02 | $24.16 | 1059 |
| 2025-07-25 | -23.40 | $24.10 | 2771 |
| 2025-07-24 | -12.77 | $24.20 | 569 |
| 2025-07-23 | -29.79 | $24.04 | 4364 |
| 2025-07-22 | -20.21 | $24.13 | 1513 |
| 2025-07-21 | -10.87 | $24.20 | 7225 |
| 2025-07-18 | -31.52 | $24.01 | 1018 |
| 2025-07-17 | -13.04 | $24.18 | 9396 |
| 2025-07-16 | -12.50 | $24.20 | 1510 |
| 2025-07-15 | 0.00 | $24.09 | 3850 |
| 2025-07-14 | -14.00 | $23.93 | 735 |
| 2025-07-11 | -8.00 | $23.96 | 3100 |
| 2025-07-10 | -42.00 | $23.79 | 1997 |
| 2025-07-09 | -56.00 | $23.72 | 99663 |
| 2025-07-08 | -52.00 | $23.74 | 1650 |
| 2025-07-07 | -50.00 | $23.75 | 3310 |
| 2025-07-03 | 0.00 | $23.95 | 400 |
| 2025-07-02 | -6.98 | $23.90 | 39685 |
| 2025-07-01 | -43.40 | $23.70 | 3169 |
| 2025-06-30 | -80.77 | $23.50 | 2687 |
| 2025-06-27 | -38.60 | $23.70 | 2203 |
| 2025-06-26 | -20.73 | $23.75 | 7485 |
| 2025-06-25 | 0.00 | $23.92 | 4083 |
| 2025-06-24 | 0.00 | $23.92 | 5783 |
| 2025-06-23 | -26.67 | $23.65 | 442 |
| 2025-06-20 | -12.66 | $23.75 | 2243 |
| 2025-06-18 | -12.66 | $23.75 | 252 |
| 2025-06-17 | -18.99 | $23.70 | 800 |
| 2025-06-16 | -30.38 | $23.61 | 771 |
| 2025-06-13 | -37.97 | $23.55 | 695 |
| 2025-06-12 | -18.99 | $23.70 | 2205 |
| 2025-06-11 | -26.76 | $23.56 | 3575 |
| 2025-06-10 | -22.54 | $23.59 | 2932 |
| 2025-06-09 | -18.31 | $23.62 | 930 |
| 2025-06-06 | -9.86 | $23.68 | 2693 |
| 2025-06-05 | -23.15 | $23.50 | 4000 |
| 2025-06-04 | -18.52 | $23.55 | 4753 |
| 2025-06-02 | -19.44 | $23.54 | 6024 |
| 2025-05-30 | -27.78 | $23.45 | 1012 |
| 2025-05-29 | -24.79 | $23.45 | 3709 |
| 2025-05-27 | -31.16 | $23.32 | 14032 |
| 2025-05-23 | -23.19 | $23.43 | 1212 |
| 2025-05-22 | -25.81 | $23.35 | 3295 |
| 2025-05-21 | -27.10 | $23.33 | 2410 |
| 2025-05-19 | -17.42 | $23.48 | 1320 |
| 2025-05-16 | -32.26 | $23.25 | 3600 |
| 2025-05-15 | -29.68 | $23.29 | 9007 |
| 2025-05-14 | 0.00 | $23.75 | 2425 |
| 2025-05-13 | 0.00 | $23.69 | 11586 |
| 2025-05-12 | -13.25 | $23.45 | 10464 |
| 2025-05-08 | -9.93 | $23.50 | 4394 |
| 2025-05-07 | 0.00 | $23.48 | 7421 |
| 2025-05-06 | -14.97 | $23.26 | 2412 |
| 2025-05-05 | 0.00 | $23.30 | 8176 |
| 2025-05-02 | -7.26 | $23.16 | 4484 |
| 2025-05-01 | -27.08 | $23.06 | 11446 |
| 2025-04-30 | -44.10 | $22.91 | 2363 |
| 2025-04-29 | -45.96 | $22.88 | 3734 |
| 2025-04-28 | -49.69 | $22.82 | 50292 |
| 2025-04-25 | -73.51 | $22.50 | 2580 |
| 2025-04-24 | -75.68 | $22.46 | 1355 |
| 2025-04-23 | -74.59 | $22.48 | 8462 |
| 2025-04-22 | -82.70 | $22.33 | 3000 |
| 2025-04-21 | -82.16 | $22.34 | 6255 |
| 2025-04-17 | -73.51 | $22.50 | 3527 |
| 2025-04-16 | -81.62 | $22.35 | 7075 |
| 2025-04-15 | -76.22 | $22.45 | 3480 |
| 2025-04-14 | -84.32 | $22.30 | 6900 |
| 2025-04-11 | -84.32 | $22.30 | 4541 |
| 2025-04-10 | -74.05 | $22.49 | 3335 |
| 2025-04-09 | -69.19 | $22.58 | 2878 |
| 2025-04-08 | -62.70 | $22.70 | 3285 |
| 2025-04-07 | -91.25 | $22.40 | 3286 |
| 2025-04-04 | -74.05 | $22.90 | 18539 |
| 2025-04-03 | -96.61 | $23.30 | 16610 |
| 2025-04-02 | -45.45 | $23.62 | 4199 |
| 2025-04-01 | -60.38 | $23.55 | 611 |
| 2025-03-31 | -79.25 | $23.45 | 1656 |
| 2025-03-28 | -50.94 | $23.60 | 814 |
| 2025-03-27 | -49.06 | $23.61 | 813 |
| 2025-03-26 | -49.06 | $23.61 | 4482 |
| 2025-03-25 | -50.88 | $23.62 | 6755 |
| 2025-03-24 | -49.12 | $23.63 | 1132 |
| 2025-03-21 | -8.22 | $23.79 | 3747 |
| 2025-03-20 | -13.70 | $23.71 | 2000 |
| 2025-03-19 | -10.96 | $23.75 | 600 |
| 2025-03-18 | -10.96 | $23.75 | 200 |
| 2025-03-17 | -14.38 | $23.70 | 1175 |
| 2025-03-14 | -21.23 | $23.60 | 5300 |
| 2025-03-12 | -21.23 | $23.60 | 1976 |
| 2025-03-11 | -21.23 | $23.60 | 1310 |
| 2025-03-10 | -21.23 | $23.60 | 3100 |
| 2025-03-07 | -4.79 | $23.84 | 5115 |
| 2025-03-06 | -6.85 | $23.81 | 2162 |
| 2025-03-05 | -25.63 | $23.64 | 7076 |
| 2025-03-04 | -27.88 | $23.64 | 2512 |
| 2025-03-03 | -24.24 | $23.70 | 5775 |
| 2025-02-28 | -16.36 | $23.83 | 4155 |
| 2025-02-27 | -40.00 | $23.50 | 2717 |
| 2025-02-26 | -40.00 | $23.50 | 4329 |
| 2025-02-25 | -25.71 | $23.75 | 1645 |
| 2025-02-24 | -41.71 | $23.47 | 3900 |
| 2025-02-21 | -34.29 | $23.60 | 4102 |
| 2025-02-20 | -84.95 | $23.41 | 1271 |
| 2025-02-19 | -80.65 | $23.45 | 3334 |
| 2025-02-18 | -64.52 | $23.60 | 2975 |
| 2025-02-14 | -100.00 | $23.50 | 1000 |
| 2025-02-13 | -45.71 | $23.88 | 905 |
| 2025-02-12 | -50.00 | $23.85 | 6050 |
| 2025-02-11 | -45.71 | $23.88 | 501 |
| 2025-02-10 | -51.43 | $23.84 | 6000 |
| 2025-02-07 | -50.00 | $23.85 | 1745 |
| 2025-02-05 | -45.71 | $23.88 | 3185 |
| 2025-02-03 | -67.14 | $23.73 | 4496 |
| 2025-01-31 | -32.26 | $24.00 | 4936 |
| 2025-01-30 | -34.21 | $23.94 | 610 |
| 2025-01-29 | -50.00 | $23.82 | 200 |
| 2025-01-28 | -39.47 | $23.90 | 2079 |
| 2025-01-27 | -22.73 | $23.95 | 150 |
| 2025-01-24 | -28.79 | $23.91 | 2985 |
| 2025-01-23 | -28.79 | $23.91 | 104 |
| 2025-01-21 | 0.00 | $24.10 | 7405 |
| 2025-01-17 | -23.33 | $23.90 | 2700 |
| 2025-01-16 | -23.33 | $23.90 | 2655 |
| 2025-01-15 | -31.67 | $23.85 | 170 |
| 2025-01-14 | -56.67 | $23.70 | 3000 |
| 2025-01-13 | -65.00 | $23.65 | 5604 |
| 2025-01-10 | -44.64 | $23.75 | 4375 |
| 2025-01-08 | -75.00 | $23.58 | 2311 |
| 2025-01-07 | -44.64 | $23.75 | 2687 |
| 2025-01-06 | -52.73 | $23.70 | 3916 |
| 2025-01-03 | -50.00 | $23.70 | 850 |
| 2025-01-02 | -67.24 | $23.60 | 425 |
| 2024-12-30 | -67.24 | $23.60 | 750 |
| 2024-12-27 | -95.00 | $23.44 | 750 |
| 2024-12-24 | -43.33 | $23.75 | 142 |
| 2024-12-20 | -41.67 | $23.76 | 1395 |
| 2024-12-19 | -63.33 | $23.63 | 1730 |
| 2024-12-18 | -45.00 | $23.74 | 1000 |
| 2024-12-17 | -41.67 | $23.76 | 1191 |
| 2024-12-16 | -46.03 | $23.75 | 610 |
| 2024-12-13 | -52.05 | $23.76 | 315 |
| 2024-12-12 | -56.76 | $23.73 | 100 |
| 2024-12-11 | -54.05 | $23.75 | 2261 |
| 2024-12-10 | -45.95 | $23.81 | 405 |
| 2024-12-09 | -47.30 | $23.80 | 804 |
| 2024-12-06 | -47.30 | $23.80 | 1550 |
| 2024-12-05 | -54.05 | $23.75 | 700 |
| 2024-12-04 | -52.70 | $23.76 | 2950 |
| 2024-12-03 | -21.62 | $23.99 | 2100 |
| 2024-12-02 | -60.81 | $23.70 | 2751 |
| 2024-11-29 | -63.64 | $23.90 | 200 |
| 2024-11-27 | -94.55 | $23.73 | 2013 |
| 2024-11-26 | -76.36 | $23.83 | 1499 |
| 2024-11-25 | -76.36 | $23.83 | 1861 |
| 2024-11-22 | -54.55 | $23.95 | 1756 |
| 2024-11-21 | -52.31 | $23.91 | 300 |
| 2024-11-20 | -29.17 | $23.90 | 4834 |
| 2024-11-19 | -29.17 | $23.90 | 4200 |
| 2024-11-18 | -29.17 | $23.90 | 9387 |
| 2024-11-15 | -29.17 | $23.90 | 6174 |
| 2024-11-14 | -25.00 | $23.95 | 2220 |
| 2024-11-13 | -8.33 | $24.15 | 1281 |
| 2024-11-12 | -16.67 | $24.05 | 1730 |
| 2024-11-11 | -8.33 | $24.15 | 351 |
| 2024-11-08 | -16.67 | $24.05 | 4260 |
| 2024-11-07 | -8.33 | $24.15 | 1136 |
| 2024-11-06 | -19.17 | $24.02 | 3025 |
| 2024-11-05 | -20.83 | $24.00 | 3250 |
| 2024-11-04 | -19.17 | $24.02 | 3997 |
| 2024-11-01 | -11.67 | $24.11 | 22056 |
| 2024-10-31 | -14.53 | $24.05 | 356 |
| 2024-10-30 | -11.22 | $24.00 | 2200 |
| 2024-10-29 | -28.97 | $23.81 | 4683 |
| 2024-10-28 | -11.22 | $24.00 | 1133 |
| 2024-10-25 | -20.56 | $23.90 | 2793 |
| 2024-10-24 | -100.00 | $23.05 | 6285 |
| 2024-10-23 | -23.26 | $23.92 | 2631 |
| 2024-10-22 | -8.14 | $24.05 | 1270 |
| 2024-10-21 | -10.84 | $24.00 | 2446 |
| 2024-10-17 | 0.00 | $24.00 | 9605 |
| 2024-10-16 | -27.03 | $23.80 | 11085 |
| 2024-10-15 | -13.16 | $23.89 | 4193 |
| 2024-10-14 | -4.04 | $23.95 | 2585 |
| 2024-10-11 | -14.14 | $23.85 | 1500 |
| 2024-10-10 | -24.24 | $23.75 | 2877 |
| 2024-10-09 | 0.00 | $23.99 | 3645 |
| 2024-10-08 | -12.50 | $23.70 | 200 |
| 2024-10-07 | -37.50 | $23.50 | 4442 |
| 2024-10-04 | -16.25 | $23.67 | 6115 |
| 2024-10-03 | -12.50 | $23.70 | 5300 |
| 2024-10-02 | -5.88 | $23.70 | 1879 |
| 2024-10-01 | -15.07 | $23.49 | 15903 |
| 2024-09-30 | -17.65 | $23.45 | 10867 |
| 2024-09-27 | -19.77 | $23.43 | 6477 |
| 2024-09-26 | 0.00 | $23.60 | 3640 |
| 2024-09-25 | 0.00 | $23.49 | 6612 |
| 2024-09-24 | 0.00 | $23.49 | 5600 |
| 2024-09-23 | -3.64 | $23.45 | 7431 |
| 2024-09-20 | 0.00 | $23.49 | 28040 |
| 2024-09-19 | -12.70 | $23.30 | 4061 |
| 2024-09-18 | -14.63 | $23.25 | 1340 |
| 2024-09-17 | -14.39 | $23.23 | 3178 |
| 2024-09-16 | -30.94 | $23.00 | 1031 |
| 2024-09-13 | 0.00 | $23.43 | 101 |
| 2024-09-12 | 0.00 | $23.24 | 650 |
| 2024-09-11 | -3.29 | $23.10 | 500 |
| 2024-09-10 | 0.00 | $23.15 | 784 |
| 2024-09-09 | -3.29 | $23.10 | 600 |
| 2024-09-06 | -3.40 | $23.05 | 605 |
| 2024-09-05 | -3.40 | $23.05 | 5870 |
| 2024-09-04 | -13.61 | $22.90 | 1667 |
| 2024-09-03 | -17.01 | $22.85 | 1639 |
| 2024-08-30 | -24.49 | $22.74 | 249 |
| 2024-08-29 | 0.00 | $23.10 | 1799 |
| 2024-08-28 | -43.80 | $22.40 | 1704 |
| 2024-08-27 | -18.25 | $22.75 | 1297 |
| 2024-08-26 | 0.00 | $22.50 | 9358 |
| 2024-08-23 | -31.03 | $22.23 | 24300 |
| 2024-08-22 | 0.00 | $22.45 | 6827 |
| 2024-08-21 | 0.00 | $22.45 | 831 |
| 2024-08-20 | -39.74 | $22.10 | 10637 |
| 2024-08-19 | 0.00 | $22.41 | 1000 |
| 2024-08-16 | -6.49 | $22.35 | 4800 |
| 2024-08-15 | 0.00 | $22.30 | 6964 |
| 2024-08-14 | -6.67 | $22.24 | 2172 |
| 2024-08-13 | -20.00 | $22.16 | 1614 |
| 2024-08-12 | -38.33 | $22.05 | 5379 |
| 2024-08-09 | -30.00 | $22.10 | 1349 |
| 2024-08-08 | -9.35 | $22.18 | 1805 |
| 2024-08-07 | 0.00 | $22.28 | 1100 |
| 2024-08-06 | -7.48 | $22.20 | 5725 |
| 2024-08-05 | -0.93 | $22.27 | 3534 |
| 2024-08-02 | 0.00 | $22.28 | 4627 |
| 2024-08-01 | -4.81 | $22.20 | 2825 |
| 2024-07-31 | -9.03 | $22.01 | 2700 |
| 2024-07-30 | -15.48 | $21.91 | 3100 |
| 2024-07-29 | -7.10 | $22.04 | 802 |
| 2024-07-26 | -1.94 | $22.12 | 850 |
| 2024-07-24 | -9.68 | $22.00 | 6309 |
| 2024-07-23 | -0.72 | $21.98 | 1125 |
| 2024-07-22 | 0.00 | $21.98 | 1500 |
| 2024-07-18 | 0.00 | $21.95 | 1750 |
| 2024-07-17 | 0.00 | $21.95 | 249 |
| 2024-07-16 | -0.76 | $21.90 | 2150 |
| 2024-07-15 | -8.89 | $21.83 | 8419 |
| 2024-07-12 | -3.70 | $21.90 | 2775 |
| 2024-07-11 | -8.89 | $21.83 | 1526 |
| 2024-07-10 | -54.81 | $21.21 | 5990 |
| 2024-07-09 | -32.94 | $21.74 | 300 |
| 2024-07-08 | -31.76 | $21.76 | 2333 |
| 2024-07-05 | -34.71 | $21.71 | 4346 |
| 2024-07-03 | -46.47 | $21.51 | 1622 |
| 2024-07-02 | -46.47 | $21.51 | 3400 |
| 2024-07-01 | -68.82 | $21.13 | 2328 |
| 2024-06-28 | -95.65 | $21.20 | 438 |
| 2024-06-27 | -90.43 | $21.26 | 5146 |
| 2024-06-26 | -65.22 | $21.55 | 10733 |
| 2024-06-24 | -95.33 | $21.22 | 247 |
| 2024-06-21 | -96.67 | $21.20 | 8939 |
| 2024-06-20 | -96.43 | $21.30 | 4255 |
| 2024-06-18 | -100.00 | $21.36 | 3022 |
| 2024-06-17 | -100.00 | $21.36 | 2885 |
| 2024-06-14 | -81.00 | $21.84 | 656 |
| 2024-06-13 | -73.00 | $21.92 | 300 |
| 2024-06-12 | -75.00 | $21.90 | 2600 |
| 2024-06-11 | -98.00 | $21.67 | 7272 |
| 2024-06-10 | -77.00 | $21.88 | 13256 |
| 2024-06-06 | -81.52 | $21.90 | 5650 |
| 2024-06-05 | -84.21 | $21.85 | 2000 |
| 2024-06-04 | -72.73 | $21.85 | 610 |
| 2024-06-03 | -63.64 | $21.95 | 1335 |
| 2024-05-30 | -61.95 | $21.95 | 350 |
| 2024-05-29 | -54.87 | $22.03 | 500 |
| 2024-05-28 | -54.87 | $22.03 | 2057 |
| 2024-05-24 | -42.48 | $22.17 | 1160 |
| 2024-05-22 | -48.80 | $22.04 | 307 |
| 2024-05-21 | -56.00 | $21.95 | 14385 |
| 2024-05-17 | -41.18 | $21.90 | 1261 |
| 2024-05-16 | -27.59 | $22.01 | 5500 |
| 2024-05-14 | -31.03 | $21.98 | 3805 |
| 2024-05-13 | 0.00 | $22.21 | 1570 |
| 2024-05-10 | 0.00 | $22.21 | 620 |
| 2024-05-09 | -13.25 | $22.10 | 380 |
| 2024-05-07 | -26.09 | $22.06 | 2033 |
| 2024-05-06 | -9.78 | $22.21 | 850 |
| 2024-05-03 | -27.17 | $22.05 | 310 |
| 2024-05-02 | -48.91 | $21.85 | 900 |
| 2024-05-01 | -65.22 | $21.70 | 1140 |
| 2024-04-30 | -70.65 | $21.65 | 5200 |
| 2024-04-29 | -65.22 | $21.70 | 967 |
| 2024-04-26 | -84.78 | $21.52 | 655 |
| 2024-04-25 | -76.09 | $21.60 | 550 |
| 2024-04-24 | -80.43 | $21.56 | 2950 |
| 2024-04-23 | -67.39 | $21.68 | 5920 |
| 2024-04-22 | -65.22 | $21.70 | 2775 |
| 2024-04-19 | -76.09 | $21.60 | 1445 |
| 2024-04-18 | -83.93 | $21.56 | 1347 |
| 2024-04-17 | -83.93 | $21.56 | 4318 |
| 2024-04-16 | -100.00 | $21.38 | 2896 |
| 2024-04-15 | -97.87 | $21.58 | 5635 |
| 2024-04-12 | -78.72 | $21.76 | 5619 |
| 2024-04-11 | -40.43 | $22.12 | 1201 |
| 2024-04-10 | -21.28 | $22.30 | 321 |
| 2024-04-09 | -21.28 | $22.30 | 3145 |
| 2024-04-08 | -44.68 | $22.08 | 11294 |
| 2024-04-05 | -50.51 | $22.00 | 24082 |
| 2024-04-04 | -81.82 | $21.69 | 16850 |
| 2024-04-03 | -84.85 | $21.66 | 5850 |
| 2024-04-02 | -70.71 | $21.80 | 1222 |
| 2024-04-01 | -83.84 | $21.67 | 2965 |
| 2024-03-28 | -81.82 | $21.69 | 5250 |
| 2024-03-27 | -88.89 | $21.62 | 650 |
| 2024-03-25 | -85.86 | $21.65 | 1000 |
| 2024-03-22 | -90.91 | $21.60 | 5165 |
| 2024-03-19 | -94.95 | $21.56 | 2771 |
| 2024-03-18 | -75.76 | $21.75 | 3275 |
| 2024-03-15 | -62.22 | $21.85 | 1215 |
| 2024-03-14 | -54.44 | $21.92 | 2600 |
| 2024-03-13 | -57.78 | $21.89 | 4880 |
| 2024-03-12 | -63.33 | $21.84 | 1400 |
| 2024-03-11 | -70.31 | $21.70 | 600 |
| 2024-03-08 | -70.31 | $21.70 | 5277 |
| 2024-03-07 | -62.50 | $21.75 | 2292 |
| 2024-03-06 | -46.88 | $21.85 | 1369 |
| 2024-03-05 | -100.00 | $21.51 | 4050 |
| 2024-03-04 | -85.94 | $21.60 | 4658 |
| 2024-03-01 | -72.31 | $21.68 | 4310 |
| 2024-02-29 | -69.23 | $21.70 | 1014 |
| 2024-02-28 | -70.77 | $21.69 | 1915 |
| 2024-02-27 | -50.00 | $21.70 | 4306 |
| 2024-02-26 | -50.00 | $21.70 | 460 |
| 2024-02-23 | -46.81 | $21.71 | 1060 |
| 2024-02-22 | -44.68 | $21.73 | 100 |
| 2024-02-21 | -58.51 | $21.60 | 300 |
| 2024-02-20 | -31.91 | $21.85 | 2061 |
| 2024-02-16 | -44.94 | $21.70 | 3391 |
| 2024-02-15 | -61.80 | $21.55 | 256 |
| 2024-02-13 | 0.00 | $22.10 | 1670 |
| 2024-02-12 | -5.26 | $21.95 | 1599 |
| 2024-02-08 | -10.53 | $21.90 | 536 |
| 2024-02-07 | 0.00 | $22.00 | 3120 |
| 2024-02-06 | -5.15 | $21.90 | 691 |
| 2024-02-05 | -20.62 | $21.75 | 4325 |
| 2024-02-01 | -32.99 | $21.63 | 1555 |
| 2024-01-31 | -41.51 | $21.51 | 650 |
| 2024-01-30 | -41.51 | $21.51 | 1505 |
| 2024-01-29 | -41.51 | $21.51 | 5779 |
| 2024-01-26 | -42.45 | $21.50 | 3700 |
| 2024-01-25 | -42.45 | $21.50 | 7577 |
| 2024-01-24 | -66.04 | $21.25 | 777 |
| 2024-01-23 | -69.81 | $21.21 | 6366 |
| 2024-01-22 | -51.89 | $21.40 | 1284 |
| 2024-01-19 | -60.38 | $21.31 | 6572 |
| 2024-01-18 | -42.45 | $21.50 | 1762 |
| 2024-01-17 | -14.71 | $21.47 | 3913 |
| 2024-01-16 | -10.29 | $21.50 | 12159 |
| 2024-01-12 | -29.23 | $21.35 | 2595 |
| 2024-01-11 | -82.42 | $21.05 | 8255 |
| 2024-01-10 | -76.92 | $21.10 | 8275 |
| 2024-01-09 | -75.82 | $21.11 | 5575 |
| 2024-01-08 | -76.92 | $21.10 | 2580 |
| 2024-01-05 | -76.92 | $21.10 | 6379 |
| 2024-01-04 | -76.92 | $21.10 | 4601 |
| 2024-01-03 | -82.42 | $21.05 | 4733 |
| 2023-12-29 | -90.00 | $20.99 | 600 |
| 2023-12-28 | -73.95 | $20.92 | 9968 |
| 2023-12-27 | -74.79 | $20.91 | 10366 |
| 2023-12-26 | -46.22 | $21.25 | 661 |
| 2023-12-22 | -45.38 | $21.26 | 570 |
| 2023-12-21 | -38.46 | $21.30 | 1130 |
| 2023-12-20 | -48.15 | $21.15 | 1100 |
| 2023-12-19 | -27.59 | $21.40 | 7348 |
| 2023-12-18 | -33.11 | $21.30 | 9047 |
| 2023-12-15 | -18.33 | $21.47 | 1526 |
| 2023-12-14 | -26.67 | $21.32 | 3482 |
| 2023-12-13 | -16.58 | $21.48 | 3370 |
| 2023-12-12 | 0.00 | $21.80 | 8283 |
| 2023-12-11 | -15.34 | $21.25 | 2150 |
| 2023-12-08 | -16.56 | $21.23 | 1291 |
| 2023-12-07 | -30.18 | $20.99 | 9017 |
| 2023-12-06 | -13.16 | $21.25 | 3900 |
| 2023-12-05 | 0.00 | $21.50 | 6938 |
| 2023-12-04 | -12.55 | $21.20 | 6534 |
| 2023-12-01 | -6.67 | $21.10 | 10607 |
| 2023-11-29 | 0.00 | $20.76 | 1200 |
| 2023-11-28 | -0.44 | $20.75 | 535 |
| 2023-11-27 | -4.42 | $20.66 | 1500 |
| 2023-11-24 | -4.55 | $20.65 | 107 |
| 2023-11-22 | 0.00 | $20.76 | 1550 |
| 2023-11-21 | 0.00 | $20.45 | 800 |
| 2023-11-20 | -2.37 | $20.40 | 2617 |
| 2023-11-17 | -4.74 | $20.35 | 1500 |
| 2023-11-16 | -21.33 | $20.00 | 6690 |
| 2023-11-15 | -7.11 | $20.30 | 5120 |
| 2023-11-14 | -1.68 | $20.10 | 4375 |
| 2023-11-13 | 0.00 | $20.13 | 1680 |
| 2023-11-10 | 0.00 | $20.10 | 1385 |
| 2023-11-09 | -5.68 | $20.00 | 2320 |
| 2023-11-08 | 0.00 | $20.10 | 1125 |
| 2023-11-07 | -2.56 | $19.86 | 8510 |
| 2023-11-06 | -13.64 | $19.67 | 16405 |
| 2023-11-03 | -33.97 | $19.37 | 7715 |
| 2023-11-02 | -57.69 | $19.00 | 800 |
| 2023-11-01 | -73.72 | $18.75 | 7701 |
| 2023-10-31 | -79.49 | $18.66 | 5321 |
| 2023-10-30 | -86.54 | $18.55 | 4700 |
| 2023-10-27 | -89.74 | $18.50 | 4238 |
| 2023-10-26 | -87.86 | $18.67 | 2000 |
| 2023-10-25 | -85.71 | $18.70 | 5165 |
| 2023-10-24 | -90.37 | $18.68 | 4531 |
| 2023-10-23 | -100.00 | $18.55 | 16326 |
| 2023-10-20 | -1.82 | $19.88 | 2915 |
| 2023-10-19 | -100.00 | $18.81 | 23961 |
| 2023-10-18 | -60.00 | $19.48 | 926 |
| 2023-10-17 | -77.53 | $19.40 | 610 |
| 2023-10-16 | -77.53 | $19.40 | 1832 |
| 2023-10-13 | -100.00 | $19.20 | 3335 |
| 2023-10-12 | -100.00 | $19.27 | 4579 |
| 2023-10-11 | -55.70 | $19.65 | 11972 |
| 2023-10-10 | -87.34 | $19.40 | 5426 |
| 2023-10-09 | -68.35 | $19.55 | 2125 |
| 2023-10-06 | -78.48 | $19.47 | 1572 |
| 2023-10-05 | -79.75 | $19.46 | 4481 |
| 2023-10-04 | -50.59 | $19.72 | 1002 |
| 2023-10-03 | -68.00 | $19.70 | 2950 |
| 2023-10-02 | -72.14 | $19.69 | 730 |
| 2023-09-29 | -75.00 | $19.65 | 3950 |
| 2023-09-28 | -75.00 | $19.65 | 600 |
| 2023-09-27 | -85.71 | $19.50 | 17420 |
| 2023-09-25 | -82.14 | $19.55 | 320 |
| 2023-09-22 | -100.00 | $19.30 | 4726 |
| 2023-09-21 | -75.64 | $19.69 | 1260 |
| 2023-09-20 | -67.95 | $19.81 | 1100 |
| 2023-09-19 | -67.31 | $19.82 | 2680 |
| 2023-09-18 | -65.38 | $19.85 | 3805 |
| 2023-09-15 | -75.00 | $19.70 | 850 |
| 2023-09-14 | -75.00 | $19.70 | 1200 |
| 2023-09-13 | -100.00 | $19.31 | 1341 |
| 2023-09-12 | -87.90 | $19.50 | 2579 |
| 2023-09-11 | -100.00 | $19.31 | 4000 |
| 2023-09-08 | -99.36 | $19.51 | 8483 |
| 2023-09-07 | -100.00 | $19.70 | 7466 |
| 2023-09-06 | -100.00 | $19.77 | 2872 |
| 2023-09-05 | -89.69 | $20.20 | 4061 |
| 2023-09-01 | -39.18 | $20.69 | 1878 |
| 2023-08-30 | -75.96 | $20.35 | 2390 |
| 2023-08-29 | -71.15 | $20.40 | 1100 |
| 2023-08-28 | -71.15 | $20.40 | 817 |
| 2023-08-25 | -100.00 | $20.10 | 6055 |
| 2023-08-24 | -24.14 | $20.72 | 1620 |
| 2023-08-23 | -27.01 | $20.67 | 743 |
| 2023-08-18 | -28.00 | $20.66 | 1150 |
| 2023-08-17 | -20.54 | $20.87 | 1050 |
| 2023-08-16 | -29.73 | $20.70 | 800 |
| 2023-08-15 | -48.11 | $20.36 | 200 |
| 2023-08-14 | -27.57 | $20.74 | 2125 |
| 2023-08-08 | -23.68 | $20.85 | 22332 |
| 2023-08-07 | -30.95 | $20.85 | 2292 |
| 2023-08-04 | -34.09 | $20.85 | 1580 |
| 2023-08-03 | -34.09 | $20.85 | 3470 |
| 2023-08-02 | -26.82 | $21.01 | 2111 |
| 2023-08-01 | -27.27 | $21.00 | 2953 |
| 2023-07-31 | -34.90 | $21.06 | 3750 |
| 2023-07-28 | -43.14 | $20.85 | 260 |
| 2023-07-27 | -35.69 | $21.04 | 2800 |
| 2023-07-25 | -43.92 | $20.83 | 2300 |
| 2023-07-24 | -37.65 | $20.99 | 6443 |
| 2023-07-20 | -34.51 | $21.07 | 929 |
| 2023-07-19 | -33.73 | $21.09 | 1567 |
| 2023-07-17 | -85.26 | $21.14 | 1177 |
| 2023-07-14 | -91.58 | $21.08 | 9725 |
| 2023-07-13 | -73.68 | $21.25 | 283 |
| 2023-07-12 | -93.68 | $21.06 | 4900 |
| 2023-07-11 | -100.00 | $21.00 | 1720 |
| 2023-07-10 | -100.00 | $21.00 | 605 |
| 2023-07-07 | -73.68 | $21.25 | 250 |
| 2023-07-06 | -47.37 | $21.50 | 408 |
| 2023-07-05 | -68.42 | $21.30 | 3550 |
| 2023-07-03 | -36.84 | $21.60 | 575 |
| 2023-06-30 | -47.37 | $21.50 | 500 |
| 2023-06-29 | -47.37 | $21.50 | 4867 |
| 2023-06-28 | -52.63 | $21.45 | 13100 |
| 2023-06-27 | -82.50 | $21.14 | 750 |
| 2023-06-21 | -88.24 | $21.10 | 4150 |
| 2023-06-20 | -77.89 | $21.21 | 100 |
| 2023-06-16 | -90.00 | $21.10 | 500 |
| 2023-06-15 | -93.91 | $21.07 | 1783 |
| 2023-06-14 | -83.48 | $21.19 | 3590 |
| 2023-06-12 | -99.38 | $21.01 | 470 |
| 2023-06-08 | -99.38 | $21.01 | 2020 |
| 2023-06-07 | -84.47 | $21.25 | 1000 |
| 2023-06-06 | -95.48 | $21.09 | 4959 |
| 2023-06-05 | -79.90 | $21.40 | 200 |
| 2023-06-02 | -89.95 | $21.20 | 2700 |
| 2023-06-01 | -99.50 | $21.01 | 704 |
| 2023-05-31 | -100.00 | $21.00 | 750 |
| 2023-05-30 | -83.68 | $21.80 | 239 |
| 2023-05-26 | -96.84 | $21.55 | 850 |
| 2023-05-25 | -96.84 | $21.55 | 2500 |
| 2023-05-24 | -83.68 | $21.80 | 775 |
| 2023-05-23 | -83.68 | $21.80 | 1600 |
| 2023-05-22 | -99.41 | $21.70 | 737 |
| 2023-05-19 | -99.41 | $21.70 | 1525 |
| 2023-05-18 | -100.00 | $21.80 | 5100 |
| 2023-05-17 | -90.26 | $22.00 | 550 |
| 2023-05-16 | -80.52 | $22.15 | 718 |
| 2023-05-15 | -80.52 | $22.15 | 770 |
| 2023-05-12 | -50.65 | $22.61 | 700 |
| 2023-05-11 | -50.65 | $22.61 | 400 |
| 2023-05-10 | -50.65 | $22.61 | 600 |
| 2023-05-09 | -25.97 | $22.99 | 250 |
| 2023-05-08 | -25.97 | $22.99 | 1300 |
| 2023-05-05 | -73.38 | $22.26 | 175 |
| 2023-05-04 | -73.38 | $22.26 | 4000 |
| 2023-05-03 | -100.00 | $21.85 | 1700 |
| 2023-05-02 | 0.00 | $23.39 | 100 |
| 2023-05-01 | 0.00 | $23.39 | 100 |
| 2023-04-28 | -22.73 | $22.85 | 1050 |
| 2023-04-27 | -37.27 | $22.69 | 1400 |
| 2023-04-26 | -36.36 | $22.70 | 150 |
| 2023-04-25 | -36.36 | $22.70 | 455 |
| 2023-04-24 | -9.09 | $23.00 | 1500 |
| 2023-04-21 | 0.00 | $23.10 | 1100 |
| 2023-04-20 | -15.05 | $22.70 | 1775 |
| 2023-04-19 | -12.84 | $22.70 | 2971 |
| 2023-04-18 | -31.19 | $22.50 | 1598 |
| 2023-04-17 | -20.12 | $22.50 | 300 |
| 2023-04-14 | -14.20 | $22.60 | 8000 |
| 2023-04-13 | -49.11 | $22.01 | 6000 |
| 2023-04-12 | -20.12 | $22.50 | 200 |
| 2023-04-11 | -20.12 | $22.50 | 450 |
| 2023-04-10 | -42.55 | $22.50 | 325 |
| 2023-04-06 | -33.62 | $22.71 | 2587 |
| 2023-04-05 | -33.62 | $22.71 | 1000 |
| 2023-04-04 | -36.17 | $22.65 | 3400 |
| 2023-04-03 | -30.21 | $22.79 | 3500 |
| 2023-03-31 | -32.34 | $22.74 | 2215 |
| 2023-03-30 | -31.91 | $22.75 | 200 |
| 2023-03-29 | -45.11 | $22.44 | 75 |
| 2023-03-28 | -58.90 | $22.12 | 500 |
| 2023-03-27 | -61.86 | $22.05 | 400 |
| 2023-03-24 | -61.44 | $22.06 | 5040 |
| 2023-03-23 | -67.80 | $21.91 | 50 |
| 2023-03-22 | -74.58 | $21.75 | 800 |
| 2023-03-21 | -73.03 | $21.80 | 5245 |
| 2023-03-20 | -90.91 | $21.40 | 1105 |
| 2023-03-17 | -100.00 | $21.71 | 2905 |
| 2023-03-16 | -100.00 | $21.71 | 300 |
| 2023-03-15 | -100.00 | $21.82 | 20519 |
| 2023-03-14 | -100.00 | $22.61 | 2016 |
| 2023-03-13 | -36.36 | $23.50 | 2403 |
| 2023-03-10 | -45.22 | $23.38 | 703 |
| 2023-03-09 | -43.48 | $23.30 | 1000 |
| 2023-03-08 | -40.58 | $23.34 | 3600 |
| 2023-03-07 | -28.57 | $23.50 | 5000 |
| 2023-03-06 | -45.00 | $23.27 | 2800 |
| 2023-03-03 | -31.43 | $23.46 | 7100 |
| 2023-03-02 | -33.13 | $23.35 | 125 |
| 2023-03-01 | -24.88 | $23.39 | 918 |
| 2023-02-28 | -29.76 | $23.29 | 1300 |
| 2023-02-27 | -43.90 | $23.00 | 1026 |
| 2023-02-24 | -31.71 | $23.25 | 1200 |
| 2023-02-23 | -29.27 | $23.30 | 400 |
| 2023-02-22 | -30.95 | $23.25 | 2000 |
| 2023-02-21 | -7.14 | $23.75 | 35692 |
| 2023-02-17 | 0.00 | $23.48 | 500 |
| 2023-02-16 | -0.71 | $23.19 | 1620 |
| 2023-02-15 | -15.00 | $22.99 | 2225 |
| 2023-02-14 | -14.29 | $23.00 | 2425 |
| 2023-02-13 | 0.00 | $23.20 | 2805 |
| 2023-02-10 | -1.49 | $22.84 | 9200 |
| 2023-02-09 | -0.75 | $22.85 | 3321 |
| 2023-02-08 | -12.93 | $22.53 | 500 |
| 2023-02-07 | 0.00 | $22.68 | 3936 |
| 2023-02-06 | -4.85 | $22.50 | 575 |
| 2023-02-03 | 0.00 | $22.55 | 1001 |
| 2023-02-02 | -24.21 | $22.24 | 400 |
| 2023-02-01 | -65.26 | $21.85 | 170 |
| 2023-01-31 | 0.00 | $22.47 | 2000 |
| 2023-01-30 | -48.78 | $21.85 | 10 |
| 2023-01-27 | 0.00 | $22.25 | 5000 |
| 2023-01-26 | -41.67 | $21.85 | 700 |
| 2023-01-25 | -48.61 | $21.80 | 71 |
| 2023-01-24 | -20.83 | $22.00 | 8050 |
| 2023-01-23 | -6.94 | $22.10 | 800 |
| 2023-01-20 | -44.78 | $21.80 | 3280 |
| 2023-01-19 | -14.93 | $22.00 | 1151 |
| 2023-01-18 | -8.96 | $22.04 | 3595 |
| 2023-01-17 | -84.21 | $21.52 | 1070 |
| 2023-01-13 | -24.19 | $21.90 | 7100 |
| 2023-01-12 | -40.32 | $21.80 | 120 |
| 2023-01-11 | -56.45 | $21.70 | 2000 |
| 2023-01-10 | -54.84 | $21.71 | 1150 |
| 2023-01-09 | -32.26 | $21.85 | 2812 |
| 2023-01-06 | -67.01 | $21.75 | 500 |
| 2023-01-05 | -67.01 | $21.75 | 400 |
| 2023-01-04 | -89.29 | $21.55 | 700 |
| 2023-01-03 | -92.86 | $21.51 | 2500 |
| 2022-12-30 | -76.53 | $21.80 | 2030 |
| 2022-12-29 | -93.80 | $21.65 | 500 |
| 2022-12-28 | -100.00 | $21.57 | 500 |
| 2022-12-27 | -96.15 | $21.80 | 227 |
| 2022-12-23 | -100.00 | $21.75 | 30 |
| 2022-12-22 | -96.15 | $21.80 | 7612 |
| 2022-12-21 | -100.00 | $21.90 | 600 |
| 2022-12-20 | -91.30 | $22.00 | 9620 |
| 2022-12-19 | -91.30 | $22.00 | 600 |
| 2022-12-16 | -99.13 | $21.91 | 25 |
| 2022-12-15 | -87.40 | $22.05 | 455 |
| 2022-12-14 | -88.24 | $22.04 | 3700 |
| 2022-12-13 | -100.00 | $21.94 | 400 |
| 2022-12-12 | -100.00 | $22.00 | 100 |
| 2022-12-09 | -100.00 | $22.00 | 500 |
| 2022-12-08 | -100.00 | $22.24 | 1310 |
| 2022-12-07 | -100.00 | $22.40 | 400 |
| 2022-12-06 | -90.24 | $22.55 | 3800 |
| 2022-12-05 | -100.00 | $22.47 | 100 |
| 2022-12-02 | -96.34 | $22.50 | 116 |
| 2022-12-01 | -100.00 | $22.47 | 1625 |
| 2022-11-30 | -75.00 | $22.90 | 4600 |
| 2022-11-29 | -73.08 | $22.91 | 1600 |
| 2022-11-28 | -46.15 | $23.05 | 150 |
| 2022-11-25 | -65.38 | $22.95 | 1200 |
| 2022-11-23 | -96.30 | $22.77 | 100 |
| 2022-11-22 | -79.63 | $22.86 | 1300 |
| 2022-11-21 | -44.44 | $23.05 | 1420 |
| 2022-11-18 | -94.44 | $22.78 | 4150 |
| 2022-11-17 | -59.70 | $22.89 | 3200 |
| 2022-11-16 | -62.86 | $22.85 | 100 |
| 2022-11-15 | -46.99 | $22.90 | 2200 |
| 2022-11-14 | -22.89 | $23.10 | 2401 |
| 2022-11-11 | -10.84 | $23.20 | 110 |
| 2022-11-10 | -16.87 | $23.15 | 17 |
| 2022-11-09 | -16.87 | $23.15 | 3300 |
| 2022-11-08 | 0.00 | $23.29 | 900 |
| 2022-11-07 | -21.74 | $23.00 | 1400 |
| 2022-11-04 | -28.99 | $22.95 | 2975 |
| 2022-11-03 | -36.23 | $22.90 | 3800 |
| 2022-11-02 | -36.23 | $22.90 | 1100 |
| 2022-11-01 | -44.93 | $22.84 | 800 |
| 2022-10-31 | -36.23 | $22.90 | 1017 |
| 2022-10-28 | -50.72 | $22.80 | 627 |
| 2022-10-27 | -57.97 | $22.75 | 3000 |
| 2022-10-26 | -30.70 | $22.80 | 524 |
| 2022-10-25 | -26.32 | $22.85 | 567 |
| 2022-10-24 | 0.00 | $23.15 | 1000 |
| 2022-10-21 | 0.00 | $23.00 | 2200 |
| 2022-10-20 | -38.30 | $22.59 | 1000 |
| 2022-10-19 | -52.13 | $22.46 | 5200 |
| 2022-10-18 | -37.23 | $22.60 | 1500 |
| 2022-10-17 | -31.91 | $22.65 | 1150 |
| 2022-10-14 | -46.81 | $22.51 | 1600 |
| 2022-10-13 | -58.96 | $22.56 | 5300 |
| 2022-10-12 | -62.69 | $22.51 | 2000 |
| 2022-10-11 | -41.04 | $22.80 | 5 |
| 2022-10-10 | -62.69 | $22.51 | 100 |
| 2022-10-07 | -41.04 | $22.80 | 257 |
| 2022-10-06 | -41.04 | $22.80 | 3325 |
| 2022-10-05 | -37.31 | $22.85 | 3100 |
| 2022-10-04 | -39.55 | $22.82 | 5406 |
| 2022-10-03 | -61.19 | $22.53 | 300 |
| 2022-09-30 | -64.18 | $22.49 | 1500 |
| 2022-09-29 | -100.00 | $22.01 | 1800 |
| 2022-09-28 | -99.28 | $22.02 | 4470 |
| 2022-09-27 | -100.00 | $22.08 | 1350 |
| 2022-09-26 | -93.75 | $22.50 | 605 |
| 2022-09-23 | -83.33 | $22.60 | 24174 |
| 2022-09-22 | -71.91 | $22.76 | 3500 |
| 2022-09-21 | -73.03 | $22.75 | 2542 |
| 2022-09-20 | -61.80 | $22.85 | 5300 |
| 2022-09-19 | -73.03 | $22.75 | 1850 |
| 2022-09-16 | -73.03 | $22.75 | 520 |
| 2022-09-15 | -73.03 | $22.75 | 3150 |
| 2022-09-14 | -73.03 | $22.75 | 100 |
| 2022-09-13 | -70.00 | $22.81 | 1267 |
| 2022-09-12 | -75.00 | $22.77 | 3500 |
| 2022-09-09 | -75.00 | $22.77 | 1515 |
| 2022-09-08 | -63.43 | $23.00 | 2100 |
| 2022-09-07 | -81.34 | $22.76 | 9877 |
| 2022-09-06 | -82.14 | $22.76 | 300 |
| 2022-09-02 | -82.64 | $22.76 | 1124 |
| 2022-09-01 | -79.17 | $22.81 | 4589 |
| 2022-08-31 | -72.92 | $22.90 | 800 |
| 2022-08-30 | -77.78 | $22.83 | 500 |
| 2022-08-29 | -65.97 | $23.00 | 450 |
| 2022-08-26 | -68.75 | $22.96 | 300 |
| 2022-08-25 | -100.00 | $22.51 | 400 |
| 2022-08-24 | -100.00 | $22.51 | 2050 |
| 2022-08-23 | -100.00 | $22.76 | 38340 |
| 2022-08-22 | -80.00 | $22.95 | 2260 |
| 2022-08-19 | -52.98 | $23.15 | 2301 |
| 2022-08-18 | -46.36 | $23.25 | 1000 |
| 2022-08-17 | -46.36 | $23.25 | 1884 |
| 2022-08-16 | -43.05 | $23.30 | 4800 |
| 2022-08-15 | -26.49 | $23.55 | 2000 |
| 2022-08-12 | -43.05 | $23.30 | 500 |
| 2022-08-11 | -16.56 | $23.70 | 4250 |
| 2022-08-10 | -25.17 | $23.57 | 570 |
| 2022-08-09 | -5.30 | $23.87 | 3000 |
| 2022-08-08 | 0.00 | $23.95 | 1400 |
| 2022-08-05 | -4.93 | $23.79 | 5850 |
| 2022-08-04 | -11.45 | $23.60 | 1212 |
| 2022-08-03 | -73.28 | $22.79 | 1300 |
| 2022-08-02 | -38.17 | $23.25 | 5200 |
| 2022-08-01 | -68.03 | $22.91 | 3350 |
| 2022-07-29 | -57.33 | $23.08 | 1500 |
| 2022-07-28 | -68.67 | $22.91 | 1350 |
| 2022-07-27 | -63.33 | $22.99 | 2000 |
| 2022-07-26 | -78.00 | $22.77 | 350 |
| 2022-07-25 | -66.67 | $22.94 | 1901 |
| 2022-07-22 | -73.68 | $23.10 | 226 |
| 2022-07-21 | -61.67 | $23.26 | 3201 |
| 2022-07-20 | -56.00 | $23.30 | 12330 |
| 2022-07-19 | -76.80 | $23.04 | 2134 |
| 2022-07-18 | -52.00 | $23.35 | 275 |
| 2022-07-15 | -44.00 | $23.45 | 3235 |
| 2022-07-14 | -40.00 | $23.50 | 20827 |
| 2022-07-13 | -40.00 | $23.50 | 200 |
| 2022-07-12 | -50.00 | $23.50 | 500 |
| 2022-07-11 | -42.67 | $23.61 | 1100 |
| 2022-07-08 | -46.06 | $23.64 | 500 |
| 2022-07-07 | -47.27 | $23.62 | 400 |
| 2022-07-06 | -47.27 | $23.62 | 1300 |
| 2022-07-05 | -47.88 | $23.61 | 725 |
| 2022-07-01 | -27.88 | $23.94 | 6165 |
| 2022-06-30 | -27.88 | $23.94 | 700 |
| 2022-06-29 | -39.39 | $23.75 | 6100 |
| 2022-06-28 | -42.42 | $23.70 | 1200 |
| 2022-06-27 | -66.67 | $23.30 | 1900 |
| 2022-06-24 | -69.09 | $23.26 | 1742 |
| 2022-06-23 | -72.73 | $23.20 | 2442 |
| 2022-06-22 | -100.00 | $22.75 | 1100 |
| 2022-06-21 | -74.47 | $23.35 | 1 |
| 2022-06-17 | -67.38 | $23.45 | 400 |
| 2022-06-16 | -90.07 | $23.13 | 2000 |
| 2022-06-15 | -51.77 | $23.67 | 929 |
| 2022-06-14 | -42.55 | $23.80 | 359 |
| 2022-06-13 | -36.88 | $23.88 | 12308 |
| 2022-06-10 | -24.82 | $24.05 | 28000 |
| 2022-06-09 | 0.00 | $24.40 | 5600 |
| 2022-06-08 | -4.15 | $24.25 | 8445 |
| 2022-06-07 | -4.15 | $24.25 | 426 |
| 2022-06-06 | 0.00 | $24.34 | 5600 |
| 2022-06-03 | -9.85 | $24.00 | 2200 |
| 2022-06-02 | -32.11 | $23.65 | 55677 |
| 2022-06-01 | -47.33 | $23.45 | 5907 |
| 2022-05-31 | -42.17 | $23.55 | 35455 |
| 2022-05-27 | -64.66 | $22.99 | 1800 |
| 2022-05-26 | -56.63 | $23.19 | 2500 |
| 2022-05-25 | -60.64 | $23.09 | 1370 |
| 2022-05-24 | -62.65 | $23.04 | 5669 |
| 2022-05-23 | -62.65 | $23.04 | 7334 |
| 2022-05-20 | -56.63 | $23.19 | 9000 |
| 2022-05-19 | -56.22 | $23.20 | 7200 |
| 2022-05-18 | -56.22 | $23.20 | 56000 |
| 2022-05-17 | -62.65 | $23.04 | 150 |
| 2022-05-16 | -56.22 | $23.20 | 4900 |
| 2022-05-13 | -55.02 | $23.23 | 3543 |
| 2022-05-12 | -97.59 | $22.17 | 300 |
| 2022-05-11 | -43.37 | $23.52 | 1000 |
| 2022-05-10 | -50.20 | $23.35 | 2832 |
| 2022-05-09 | -32.53 | $23.79 | 500 |
| 2022-05-06 | -22.09 | $24.05 | 50 |
| 2022-05-05 | -6.41 | $24.35 | 200 |
| 2022-05-04 | -9.23 | $24.24 | 5500 |
| 2022-05-03 | -46.58 | $22.26 | 2122 |
| 2022-05-02 | -46.92 | $22.25 | 2500 |
| 2022-04-29 | -48.29 | $22.21 | 260 |
| 2022-04-28 | -42.12 | $22.39 | 61 |
| 2022-04-27 | -48.97 | $22.19 | 1950 |
| 2022-04-26 | -38.01 | $22.51 | 1500 |
| 2022-04-25 | -26.71 | $22.84 | 4700 |
| 2022-04-22 | -12.67 | $23.25 | 400 |
| 2022-04-21 | -14.73 | $23.19 | 12400 |
| 2022-04-20 | -12.67 | $23.25 | 2100 |
| 2022-04-19 | -12.67 | $23.25 | 500 |
| 2022-04-18 | -4.11 | $23.50 | 5000 |
| 2022-04-14 | -14.38 | $23.20 | 2100 |
| 2022-04-13 | -9.25 | $23.35 | 5720 |
| 2022-04-12 | -9.25 | $23.35 | 4878 |
| 2022-04-11 | -8.56 | $23.37 | 1700 |
| 2022-04-08 | -6.85 | $23.42 | 3800 |
| 2022-04-07 | -100.00 | $20.70 | 100 |
| 2022-04-06 | 0.00 | $23.62 | 205 |
| 2022-04-05 | 0.00 | $23.61 | 650 |
| 2022-04-04 | 0.00 | $23.55 | 200 |
| 2022-04-01 | 0.00 | $23.52 | 500 |
| 2022-03-31 | 0.00 | $23.49 | 1100 |
| 2022-03-30 | -4.76 | $23.40 | 470 |
| 2022-03-29 | 0.00 | $23.35 | 2065 |
| 2022-03-28 | -24.42 | $23.25 | 400 |
| 2022-03-25 | -36.05 | $23.15 | 8320 |
| 2022-03-24 | -53.49 | $23.00 | 1000 |
| 2022-03-23 | -56.98 | $22.97 | 2250 |
| 2022-03-22 | -75.58 | $22.81 | 15755 |
| 2022-03-21 | -69.77 | $22.86 | 140 |
| 2022-03-18 | -76.74 | $22.80 | 18700 |
| 2022-03-17 | -76.74 | $22.80 | 2265 |
| 2022-03-16 | -84.88 | $22.73 | 9400 |
| 2022-03-15 | -100.00 | $22.60 | 900 |
| 2022-03-14 | -68.04 | $22.95 | 1900 |
| 2022-03-11 | -83.64 | $22.82 | 4200 |
| 2022-03-10 | -77.31 | $22.91 | 300 |
| 2022-03-09 | -66.12 | $23.05 | 500 |
| 2022-03-08 | -86.78 | $22.80 | 3658 |
| 2022-03-07 | -83.20 | $22.85 | 6487 |
| 2022-03-04 | -64.80 | $23.08 | 100 |
| 2022-03-03 | -64.80 | $23.08 | 100 |
| 2022-03-02 | -51.47 | $23.30 | 821 |
| 2022-03-01 | -74.50 | $23.02 | 400 |
| 2022-02-28 | -83.89 | $22.88 | 500 |
| 2022-02-25 | -69.80 | $23.09 | 1500 |
| 2022-02-24 | -79.19 | $22.95 | 10860 |
| 2022-02-23 | -81.21 | $22.92 | 2000 |
| 2022-02-22 | -86.73 | $23.15 | 4200 |
| 2022-02-18 | -100.00 | $23.06 | 2000 |
| 2022-02-17 | -94.23 | $23.15 | 6112 |
| 2022-02-16 | -100.00 | $23.09 | 1500 |
| 2022-02-15 | -100.00 | $23.20 | 3071 |
| 2022-02-14 | -84.13 | $23.60 | 4747 |
| 2022-02-11 | -81.25 | $23.74 | 100 |
| 2022-02-10 | -68.75 | $23.80 | 7200 |
| 2022-02-09 | -58.33 | $23.85 | 600 |
| 2022-02-08 | -76.74 | $23.80 | 200 |
| 2022-02-07 | -86.05 | $23.76 | 1800 |
| 2022-02-04 | -90.70 | $23.74 | 2100 |
| 2022-02-03 | -65.12 | $23.85 | 3968 |
| 2022-02-02 | -44.44 | $23.85 | 63150 |
| 2022-02-01 | -13.98 | $24.00 | 525 |
| 2022-01-31 | -12.35 | $23.91 | 6200 |
| 2022-01-28 | -32.10 | $23.75 | 5495 |
| 2022-01-27 | -13.58 | $23.90 | 1700 |
| 2022-01-26 | -9.09 | $23.90 | 200 |
| 2022-01-25 | -9.09 | $23.90 | 200 |
| 2022-01-24 | -9.09 | $23.90 | 5000 |
| 2022-01-21 | -1.65 | $23.99 | 1900 |
| 2022-01-20 | -0.83 | $24.00 | 6350 |
| 2022-01-19 | -4.96 | $23.95 | 125 |
| 2022-01-18 | -0.83 | $24.00 | 2128 |
| 2022-01-14 | -0.83 | $24.00 | 305 |
| 2022-01-13 | -0.83 | $24.00 | 500 |
| 2022-01-12 | 0.00 | $24.00 | 6070 |
| 2022-01-11 | 0.00 | $23.94 | 2500 |
| 2022-01-10 | 0.00 | $23.94 | 1200 |
| 2022-01-07 | 0.00 | $23.94 | 4000 |
| 2022-01-06 | 0.00 | $23.84 | 29121 |
| 2022-01-05 | 0.00 | $23.84 | 35529 |
| 2022-01-04 | -44.44 | $23.20 | 5200 |
| 2022-01-03 | -38.57 | $23.23 | 4987 |
| 2021-12-31 | -11.39 | $23.50 | 4775 |
| 2021-12-30 | -45.57 | $23.23 | 3250 |
| 2021-12-29 | -95.15 | $22.85 | 1400 |
| 2021-12-28 | -70.87 | $23.10 | 1737 |
| 2021-12-27 | -72.73 | $23.10 | 1906 |
| 2021-12-23 | -100.00 | $22.80 | 2075 |
| 2021-12-22 | -91.30 | $22.90 | 1000 |
| 2021-12-21 | -96.00 | $22.85 | 2100 |
| 2021-12-20 | -100.00 | $22.80 | 25 |
| 2021-12-17 | -82.61 | $23.10 | 7700 |
| 2021-12-16 | -78.26 | $23.15 | 25 |
| 2021-12-15 | -73.04 | $23.21 | 600 |
| 2021-12-14 | -73.91 | $23.20 | 6720 |
| 2021-12-13 | -87.27 | $23.09 | 12600 |
| 2021-12-10 | -87.27 | $23.09 | 3200 |
| 2021-12-09 | -95.45 | $23.00 | 4220 |
| 2021-12-08 | -95.45 | $23.00 | 6300 |
| 2021-12-07 | -100.00 | $22.95 | 3405 |
| 2021-12-06 | -100.00 | $23.17 | 2000 |
| 2021-12-03 | -98.44 | $23.42 | 4200 |
| 2021-12-02 | -95.31 | $23.44 | 5907 |
| 2021-12-01 | -48.44 | $23.74 | 13800 |
| 2021-11-30 | -46.88 | $23.75 | 23900 |
| 2021-11-29 | -31.25 | $23.85 | 2610 |
| 2021-11-26 | -35.94 | $23.82 | 16600 |
| 2021-11-24 | -15.63 | $23.95 | 4200 |
| 2021-11-23 | 0.00 | $24.05 | 1000 |
| 2021-11-22 | -10.00 | $23.86 | 2400 |
| 2021-11-19 | -11.76 | $23.85 | 17650 |
| 2021-11-18 | -32.00 | $23.74 | 18301 |
| 2021-11-17 | -32.00 | $23.74 | 6649 |
| 2021-11-16 | -98.00 | $23.41 | 6305 |
| 2021-11-15 | -80.00 | $23.50 | 10700 |
| 2021-11-12 | -27.78 | $23.65 | 11200 |
| 2021-11-11 | -22.22 | $23.70 | 1100 |
| 2021-11-10 | -22.22 | $23.70 | 1250 |
| 2021-11-09 | -22.22 | $23.70 | 3100 |
| 2021-11-08 | -6.25 | $23.84 | 4567 |
| 2021-11-05 | -16.67 | $23.74 | 4615 |
| 2021-11-04 | -23.58 | $23.65 | 7265 |
| 2021-11-03 | -15.09 | $23.74 | 5800 |
| 2021-11-02 | -10.00 | $23.79 | 26900 |
| 2021-11-01 | -7.19 | $23.80 | 450 |
| 2021-10-29 | -15.11 | $23.69 | 2560 |
| 2021-10-28 | -7.19 | $23.80 | 5300 |
| 2021-10-27 | 0.00 | $23.90 | 8300 |
| 2021-10-26 | -0.71 | $23.79 | 3200 |
| 2021-10-25 | -3.57 | $23.75 | 5578 |
| 2021-10-22 | -18.67 | $23.52 | 14000 |
| 2021-10-21 | -22.09 | $23.44 | 1050 |
| 2021-10-20 | -14.79 | $23.55 | 19822 |
| 2021-10-19 | -1.76 | $23.53 | 27000 |
| 2021-10-18 | -17.27 | $23.00 | 18800 |
| 2021-10-15 | 0.00 | $23.59 | 100 |
| 2021-10-14 | 0.00 | $23.50 | 6860 |
| 2021-10-13 | 0.00 | $23.44 | 7550 |
| 2021-10-12 | -2.09 | $22.94 | 1200 |
| 2021-10-11 | 0.00 | $23.00 | 6525 |
| 2021-10-08 | -2.79 | $22.92 | 5500 |
| 2021-10-07 | 0.00 | $23.00 | 11222 |
| 2021-10-06 | 0.00 | $22.85 | 27700 |
| 2021-10-05 | -4.15 | $22.67 | 9600 |
| 2021-10-04 | -1.13 | $22.75 | 5535 |
| 2021-10-01 | 0.00 | $22.65 | 1200 |
| 2021-09-30 | 0.00 | $22.60 | 900 |
| 2021-09-29 | 0.00 | $22.60 | 2150 |
| 2021-09-28 | -4.14 | $22.40 | 700 |
| 2021-09-27 | 0.00 | $22.50 | 11212 |
| 2021-09-24 | -2.76 | $22.20 | 2930 |
| 2021-09-23 | -2.20 | $22.21 | 57900 |
| 2021-09-22 | -91.99 | $20.17 | — |
| 2021-09-21 | -2.65 | $22.20 | 225 |
| 2021-09-20 | -5.29 | $22.14 | 4800 |
| 2021-09-17 | -93.99 | $20.13 | — |
| 2021-09-16 | -93.99 | $20.13 | — |
| 2021-09-15 | -4.85 | $22.15 | 150 |
| 2021-09-14 | -93.69 | $20.13 | — |
| 2021-09-13 | -93.69 | $20.13 | 1 |
| 2021-09-10 | -93.69 | $20.13 | — |
| 2021-09-09 | -93.69 | $20.13 | — |
| 2021-09-08 | -9.98 | $22.15 | 2325 |
| 2021-09-07 | -5.40 | $22.26 | 615 |
| 2021-09-03 | -95.92 | $20.08 | — |
| 2021-09-02 | -96.10 | $20.08 | — |
| 2021-09-01 | -88.39 | $20.08 | — |
| 2021-08-31 | -88.39 | $20.08 | 75 |
| 2021-08-30 | -14.63 | $22.10 | 1400 |
| 2021-08-27 | -17.55 | $22.02 | 3000 |
| 2021-08-26 | -91.72 | $19.99 | — |
| 2021-08-25 | -91.48 | $19.99 | — |
| 2021-08-24 | -91.48 | $19.99 | — |
| 2021-08-23 | -91.48 | $19.99 | — |
| 2021-08-20 | -91.48 | $19.99 | — |
| 2021-08-19 | -91.48 | $19.99 | — |
| 2021-08-18 | -18.18 | $22.00 | 100 |
| 2021-08-17 | -91.45 | $19.98 | — |
| 2021-08-16 | -18.54 | $21.99 | 500 |
| 2021-08-13 | -19.99 | $21.95 | 500 |
| 2021-08-12 | -17.45 | $22.02 | 1000 |
| 2021-08-11 | -4.00 | $22.39 | 900 |
| 2021-08-10 | -87.01 | $20.11 | — |
| 2021-08-09 | -87.01 | $20.11 | — |
| 2021-08-06 | 0.00 | $22.50 | 500 |
| 2021-08-05 | -99.40 | $19.77 | — |
| 2021-08-04 | -99.40 | $19.77 | — |
| 2021-08-03 | -99.40 | $19.77 | — |
| 2021-08-02 | -99.40 | $19.77 | — |
| 2021-07-30 | -18.27 | $22.12 | 900 |
| 2021-07-29 | -99.69 | $19.76 | 75 |
| 2021-07-28 | -99.69 | $19.76 | — |
| 2021-07-27 | -99.69 | $19.76 | 75 |
| 2021-07-26 | -99.69 | $19.76 | — |
| 2021-07-23 | -18.61 | $22.11 | 800 |
| 2021-07-22 | -100.00 | $19.75 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.57
2026-07-17
Close Price
$25.31
Vol: 3250Average Directional Index - Detailed Analysis
Minimum
8.02
Average
19.68
Maximum
41.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.57 | $25.31 | 3250 |
| 2026-07-16 | 10.92 | $25.23 | 4750 |
| 2026-07-15 | 11.36 | $25.25 | 1255 |
| 2026-07-14 | 11.31 | $25.35 | 1010 |
| 2026-07-13 | 10.67 | $25.45 | 975 |
| 2026-07-10 | 10.00 | $25.25 | 1250 |
| 2026-07-09 | 9.85 | $25.05 | 640 |
| 2026-07-08 | 10.35 | $25.20 | 509 |
| 2026-07-07 | 10.27 | $25.20 | 1320 |
| 2026-07-06 | 10.18 | $25.25 | 1904 |
| 2026-07-02 | 10.09 | $25.17 | 3401 |
| 2026-07-01 | 10.25 | $25.17 | 13052 |
| 2026-06-30 | 10.42 | $24.94 | 332 |
| 2026-06-29 | 10.49 | $25.06 | 300 |
| 2026-06-26 | 11.01 | $25.01 | 1703 |
| 2026-06-25 | 11.56 | $25.02 | 3691 |
| 2026-06-24 | 11.94 | $25.19 | 300 |
| 2026-06-23 | 11.58 | $25.19 | 2353 |
| 2026-06-22 | 11.20 | $25.05 | 4334 |
| 2026-06-18 | 10.86 | $25.17 | 4800 |
| 2026-06-17 | 10.51 | $25.10 | 4715 |
| 2026-06-16 | 10.63 | $25.10 | 11500 |
| 2026-06-15 | 10.74 | $24.94 | 1300 |
| 2026-06-12 | 11.13 | $25.00 | 200 |
| 2026-06-11 | 11.52 | $25.00 | 2619 |
| 2026-06-10 | 11.93 | $24.96 | 750 |
| 2026-06-09 | 12.52 | $24.95 | 200 |
| 2026-06-08 | 13.18 | $24.95 | 4450 |
| 2026-06-05 | 13.87 | $24.95 | 3455 |
| 2026-06-04 | 14.60 | $24.88 | 820 |
| 2026-06-03 | 14.98 | $24.88 | 2820 |
| 2026-06-02 | 15.38 | $24.95 | 894 |
| 2026-06-01 | 16.12 | $25.05 | 3116 |
| 2026-05-29 | 16.87 | $24.88 | 703 |
| 2026-05-28 | 17.26 | $24.86 | 2256 |
| 2026-05-27 | 17.71 | $24.93 | 7375 |
| 2026-05-26 | 18.30 | $24.93 | 1542 |
| 2026-05-22 | 18.52 | $24.87 | 469 |
| 2026-05-21 | 18.49 | $24.71 | 2001 |
| 2026-05-20 | 18.46 | $24.90 | 3710 |
| 2026-05-19 | 18.50 | $24.87 | 3682 |
| 2026-05-18 | 18.85 | $24.77 | 2500 |
| 2026-05-15 | 18.76 | $24.70 | 9674 |
| 2026-05-14 | 18.91 | $25.17 | 5744 |
| 2026-05-13 | 19.16 | $25.17 | 5954 |
| 2026-05-12 | 19.43 | $25.16 | 2105 |
| 2026-05-11 | 19.71 | $25.05 | 15980 |
| 2026-05-08 | 19.57 | $24.99 | 1400 |
| 2026-05-07 | 19.78 | $25.15 | 900 |
| 2026-05-06 | 19.44 | $25.10 | 2821 |
| 2026-05-05 | 19.09 | $25.09 | 4400 |
| 2026-05-04 | 18.97 | $25.10 | 1855 |
| 2026-05-01 | 18.42 | $24.97 | — |
| 2026-04-30 | 18.53 | $24.97 | 850 |
| 2026-04-29 | 18.66 | $24.95 | 400 |
| 2026-04-28 | 18.86 | $24.88 | 11250 |
| 2026-04-27 | 19.07 | $25.00 | 14820 |
| 2026-04-24 | 18.92 | $24.96 | 1200 |
| 2026-04-23 | 18.77 | $25.00 | 11090 |
| 2026-04-22 | 18.95 | $25.00 | 8398 |
| 2026-04-20 | 18.82 | $25.00 | 7203 |
| 2026-04-17 | 18.68 | $25.03 | 10060 |
| 2026-04-15 | 18.22 | $24.95 | 585 |
| 2026-04-14 | 18.01 | $24.97 | 8552 |
| 2026-04-13 | 17.79 | $24.90 | 5434 |
| 2026-04-10 | 17.11 | $24.90 | 1483 |
| 2026-04-09 | 16.50 | $24.90 | 3489 |
| 2026-04-08 | 15.85 | $24.80 | 6227 |
| 2026-04-07 | 15.29 | $24.64 | 4000 |
| 2026-04-06 | 14.99 | $24.79 | 3520 |
| 2026-04-02 | 14.68 | $24.65 | 4609 |
| 2026-04-01 | 14.58 | $24.67 | 4900 |
| 2026-03-31 | 14.56 | $24.60 | 3930 |
| 2026-03-30 | 14.60 | $24.70 | 2870 |
| 2026-03-25 | 14.17 | $24.62 | 600 |
| 2026-03-24 | 14.18 | $24.45 | 301 |
| 2026-03-23 | 14.67 | $24.66 | 2567 |
| 2026-03-20 | 14.54 | $24.66 | 2617 |
| 2026-03-19 | 14.23 | $24.70 | 2700 |
| 2026-03-18 | 14.35 | $24.70 | 1810 |
| 2026-03-17 | 14.64 | $24.65 | 2000 |
| 2026-03-16 | 15.07 | $24.65 | 3319 |
| 2026-03-13 | 15.56 | $24.60 | 9352 |
| 2026-03-12 | 16.24 | $24.54 | 11123 |
| 2026-03-11 | 16.94 | $24.54 | 1420 |
| 2026-03-10 | 17.40 | $24.65 | 1998 |
| 2026-03-09 | 17.67 | $24.76 | 3984 |
| 2026-03-06 | 17.52 | $24.85 | 4649 |
| 2026-03-05 | 16.94 | $24.78 | 3100 |
| 2026-03-04 | 16.71 | $24.86 | 7887 |
| 2026-03-03 | 16.40 | $24.70 | 3640 |
| 2026-03-02 | 16.55 | $24.74 | 3508 |
| 2026-02-27 | 16.55 | $24.79 | 1726 |
| 2026-02-26 | 16.64 | $24.75 | 6263 |
| 2026-02-25 | 17.07 | $24.70 | 5377 |
| 2026-02-24 | 17.68 | $24.70 | 960 |
| 2026-02-23 | 17.97 | $24.75 | 1420 |
| 2026-02-19 | 18.27 | $24.73 | 2025 |
| 2026-02-18 | 18.84 | $24.82 | 8241 |
| 2026-02-17 | 19.44 | $24.59 | 10841 |
| 2026-02-13 | 20.26 | $24.85 | 2825 |
| 2026-02-12 | 19.64 | $24.89 | 1242 |
| 2026-02-11 | 19.04 | $24.77 | 741 |
| 2026-02-10 | 18.67 | $24.83 | 4157 |
| 2026-02-09 | 18.28 | $24.76 | 22553 |
| 2026-02-06 | 18.20 | $24.59 | 421 |
| 2026-02-05 | 18.61 | $24.58 | 8818 |
| 2026-02-04 | 19.05 | $24.54 | 3042 |
| 2026-02-03 | 19.75 | $24.59 | 3042 |
| 2026-02-02 | 20.32 | $24.49 | 3493 |
| 2026-01-30 | 20.91 | $24.50 | 1068 |
| 2026-01-29 | 21.92 | $24.51 | 7500 |
| 2026-01-28 | 22.96 | $24.55 | 176 |
| 2026-01-27 | 23.91 | $24.55 | 4000 |
| 2026-01-26 | 24.90 | $24.53 | 2712 |
| 2026-01-23 | 25.95 | $24.71 | 5338 |
| 2026-01-22 | 27.08 | $24.70 | 630 |
| 2026-01-21 | 27.89 | $24.50 | 210 |
| 2026-01-20 | 28.07 | $24.50 | 5639 |
| 2026-01-16 | 28.25 | $24.74 | 1700 |
| 2026-01-15 | 28.98 | $24.64 | 2700 |
| 2026-01-13 | 29.40 | $24.54 | 3302 |
| 2026-01-12 | 29.84 | $24.65 | 2625 |
| 2026-01-09 | 30.51 | $24.58 | 1777 |
| 2026-01-07 | 30.97 | $24.37 | 3000 |
| 2026-01-06 | 31.15 | $24.65 | 7503 |
| 2026-01-02 | 31.34 | $24.55 | 3000 |
| 2025-12-31 | 32.00 | $24.39 | 3000 |
| 2025-12-30 | 32.69 | $24.48 | 3530 |
| 2025-12-29 | 33.44 | $24.50 | 3000 |
| 2025-12-26 | 34.05 | $24.32 | 6487 |
| 2025-12-23 | 34.51 | $24.05 | 1768 |
| 2025-12-22 | 34.99 | $24.41 | 1540 |
| 2025-12-19 | 36.21 | $24.30 | 4115 |
| 2025-12-18 | 37.42 | $24.36 | 4233 |
| 2025-12-17 | 38.17 | $24.40 | 1759 |
| 2025-12-16 | 39.07 | $24.49 | 1787 |
| 2025-12-15 | 40.01 | $24.31 | 4385 |
| 2025-12-12 | 40.67 | $24.16 | 7764 |
| 2025-12-11 | 40.63 | $24.21 | 1276 |
| 2025-12-10 | 40.60 | $24.26 | 1308 |
| 2025-12-09 | 40.56 | $24.28 | 1930 |
| 2025-12-08 | 40.91 | $24.34 | 3305 |
| 2025-12-05 | 41.29 | $24.25 | 3782 |
| 2025-12-04 | 41.56 | $24.34 | 2367 |
| 2025-12-03 | 41.86 | $24.27 | 1929 |
| 2025-12-02 | 41.91 | $24.23 | 4806 |
| 2025-12-01 | 41.85 | $24.06 | 12153 |
| 2025-11-28 | 41.54 | $24.10 | 3450 |
| 2025-11-26 | 41.28 | $24.25 | 4813 |
| 2025-11-25 | 40.85 | $24.00 | 3110 |
| 2025-11-24 | 40.03 | $24.11 | 3285 |
| 2025-11-21 | 39.17 | $24.12 | 4250 |
| 2025-11-20 | 38.37 | $24.10 | 14805 |
| 2025-11-19 | 37.58 | $24.30 | 2772 |
| 2025-11-18 | 36.81 | $24.28 | 6901 |
| 2025-11-17 | 36.05 | $24.20 | 30066 |
| 2025-11-14 | 35.24 | $24.09 | 8138 |
| 2025-11-12 | 34.13 | $24.46 | 3552 |
| 2025-11-11 | 33.33 | $24.47 | 200 |
| 2025-11-10 | 32.63 | $24.47 | 5300 |
| 2025-11-07 | 31.90 | $24.38 | 100 |
| 2025-11-06 | 30.91 | $24.45 | 1830 |
| 2025-11-05 | 29.93 | $24.50 | 1870 |
| 2025-11-04 | 28.90 | $24.47 | 3015 |
| 2025-11-03 | 27.81 | $24.33 | 2400 |
| 2025-10-31 | 26.48 | $24.41 | 785 |
| 2025-10-30 | 25.14 | $24.65 | 1356 |
| 2025-10-29 | 23.75 | $24.46 | 2900 |
| 2025-10-28 | 21.92 | $24.48 | 1200 |
| 2025-10-27 | 20.00 | $24.50 | 12441 |
| 2025-10-24 | 17.95 | $24.39 | 3665 |
| 2025-10-23 | 17.58 | $24.40 | 150 |
| 2025-10-22 | 16.96 | $24.45 | 6401 |
| 2025-10-21 | 16.30 | $24.33 | 2113 |
| 2025-10-20 | 15.35 | $24.50 | 1221 |
| 2025-10-17 | 15.99 | $24.50 | 1390 |
| 2025-10-16 | 16.67 | $24.51 | 2363 |
| 2025-10-15 | 17.45 | $24.65 | 2226 |
| 2025-10-13 | 18.07 | $24.39 | 3389 |
| 2025-10-10 | 18.85 | $24.20 | 250 |
| 2025-10-09 | 19.00 | $24.50 | 520 |
| 2025-10-08 | 19.89 | $24.50 | 1094 |
| 2025-10-07 | 20.82 | $24.59 | 5405 |
| 2025-10-06 | 21.80 | $24.70 | 8340 |
| 2025-10-03 | 22.83 | $24.76 | 598 |
| 2025-10-02 | 24.02 | $24.80 | 1402 |
| 2025-09-30 | 25.27 | $24.89 | 400 |
| 2025-09-29 | 25.81 | $24.70 | 2985 |
| 2025-09-26 | 26.46 | $24.65 | 364 |
| 2025-09-24 | 27.57 | $24.66 | 1191 |
| 2025-09-23 | 28.74 | $24.66 | 1045 |
| 2025-09-22 | 29.95 | $25.00 | 200 |
| 2025-09-19 | 30.28 | $25.00 | 11500 |
| 2025-09-17 | 30.62 | $24.82 | 2637 |
| 2025-09-15 | 30.15 | $24.75 | 1782 |
| 2025-09-12 | 29.66 | $24.80 | 1376 |
| 2025-09-11 | 28.45 | $24.88 | 1626 |
| 2025-09-10 | 27.17 | $24.75 | 5684 |
| 2025-09-09 | 25.88 | $24.75 | 11487 |
| 2025-09-08 | 24.45 | $24.82 | 160 |
| 2025-09-05 | 23.14 | $24.89 | 11643 |
| 2025-09-04 | 21.77 | $24.45 | 5323 |
| 2025-09-03 | 20.86 | $24.51 | 2082 |
| 2025-09-02 | 20.04 | $24.42 | 5121 |
| 2025-08-29 | 19.04 | $24.50 | 530 |
| 2025-08-28 | 17.65 | $24.60 | 1770 |
| 2025-08-26 | 16.17 | $24.25 | 3100 |
| 2025-08-25 | 14.98 | $24.15 | 2430 |
| 2025-08-22 | 13.73 | $24.37 | 2820 |
| 2025-08-21 | 12.85 | $24.20 | 345 |
| 2025-08-20 | 12.25 | $24.08 | 3225 |
| 2025-08-19 | 11.58 | $23.96 | 1300 |
| 2025-08-18 | 11.50 | $24.32 | 5080 |
| 2025-08-15 | 11.43 | $24.10 | 5601 |
| 2025-08-14 | 11.78 | $24.48 | 375 |
| 2025-08-13 | 11.06 | $24.35 | 14980 |
| 2025-08-12 | 10.31 | $24.48 | 1135 |
| 2025-08-11 | 9.76 | $24.60 | 5036 |
| 2025-08-08 | 9.18 | $24.45 | 200 |
| 2025-08-07 | 8.93 | $24.50 | 5283 |
| 2025-08-06 | 8.50 | $24.44 | 2608 |
| 2025-08-05 | 8.36 | $24.34 | 1624 |
| 2025-08-04 | 8.54 | $24.33 | 355 |
| 2025-08-01 | 8.76 | $24.21 | 3818 |
| 2025-07-30 | 9.20 | $24.23 | 1941 |
| 2025-07-29 | 9.65 | $24.18 | 355 |
| 2025-07-28 | 9.98 | $24.16 | 1059 |
| 2025-07-25 | 10.34 | $24.10 | 2771 |
| 2025-07-24 | 10.71 | $24.20 | 569 |
| 2025-07-23 | 11.11 | $24.04 | 4364 |
| 2025-07-22 | 11.41 | $24.13 | 1513 |
| 2025-07-21 | 11.84 | $24.20 | 7225 |
| 2025-07-18 | 12.04 | $24.01 | 1018 |
| 2025-07-17 | 12.25 | $24.18 | 9396 |
| 2025-07-16 | 12.38 | $24.20 | 1510 |
| 2025-07-15 | 11.60 | $24.09 | 3850 |
| 2025-07-14 | 11.20 | $23.93 | 735 |
| 2025-07-11 | 11.15 | $23.96 | 3100 |
| 2025-07-10 | 11.09 | $23.79 | 1997 |
| 2025-07-09 | 11.41 | $23.72 | 99663 |
| 2025-07-08 | 11.73 | $23.74 | 1650 |
| 2025-07-07 | 12.27 | $23.75 | 3310 |
| 2025-07-03 | 12.73 | $23.95 | 400 |
| 2025-07-02 | 12.64 | $23.90 | 39685 |
| 2025-07-01 | 12.66 | $23.70 | 3169 |
| 2025-06-30 | 12.67 | $23.50 | 2687 |
| 2025-06-27 | 13.13 | $23.70 | 2203 |
| 2025-06-26 | 13.43 | $23.75 | 7485 |
| 2025-06-25 | 13.94 | $23.92 | 4083 |
| 2025-06-24 | 13.79 | $23.92 | 5783 |
| 2025-06-23 | 13.63 | $23.65 | 442 |
| 2025-06-20 | 13.68 | $23.75 | 2243 |
| 2025-06-18 | 13.36 | $23.75 | 252 |
| 2025-06-17 | 13.03 | $23.70 | 800 |
| 2025-06-16 | 12.80 | $23.61 | 771 |
| 2025-06-13 | 12.78 | $23.55 | 695 |
| 2025-06-12 | 12.91 | $23.70 | 2205 |
| 2025-06-11 | 12.48 | $23.56 | 3575 |
| 2025-06-10 | 12.47 | $23.59 | 2932 |
| 2025-06-09 | 12.58 | $23.62 | 930 |
| 2025-06-06 | 12.72 | $23.68 | 2693 |
| 2025-06-05 | 12.86 | $23.50 | 4000 |
| 2025-06-04 | 13.01 | $23.55 | 4753 |
| 2025-06-02 | 13.36 | $23.54 | 6024 |
| 2025-05-30 | 14.00 | $23.45 | 1012 |
| 2025-05-29 | 14.62 | $23.45 | 3709 |
| 2025-05-27 | 15.22 | $23.32 | 14032 |
| 2025-05-23 | 15.79 | $23.43 | 1212 |
| 2025-05-22 | 16.36 | $23.35 | 3295 |
| 2025-05-21 | 16.95 | $23.33 | 2410 |
| 2025-05-19 | 17.84 | $23.48 | 1320 |
| 2025-05-16 | 18.77 | $23.25 | 3600 |
| 2025-05-15 | 19.75 | $23.29 | 9007 |
| 2025-05-14 | 20.78 | $23.75 | 2425 |
| 2025-05-13 | 21.08 | $23.69 | 11586 |
| 2025-05-12 | 21.51 | $23.45 | 10464 |
| 2025-05-08 | 22.33 | $23.50 | 4394 |
| 2025-05-07 | 23.19 | $23.48 | 7421 |
| 2025-05-06 | 24.38 | $23.26 | 2412 |
| 2025-05-05 | 25.63 | $23.30 | 8176 |
| 2025-05-02 | 26.57 | $23.16 | 4484 |
| 2025-05-01 | 27.30 | $23.06 | 11446 |
| 2025-04-30 | 28.45 | $22.91 | 2363 |
| 2025-04-29 | 29.56 | $22.88 | 3734 |
| 2025-04-28 | 30.37 | $22.82 | 50292 |
| 2025-04-25 | 31.05 | $22.50 | 2580 |
| 2025-04-24 | 30.95 | $22.46 | 1355 |
| 2025-04-23 | 30.98 | $22.48 | 8462 |
| 2025-04-22 | 30.90 | $22.33 | 3000 |
| 2025-04-21 | 30.86 | $22.34 | 6255 |
| 2025-04-17 | 30.95 | $22.50 | 3527 |
| 2025-04-16 | 31.28 | $22.35 | 7075 |
| 2025-04-15 | 31.44 | $22.45 | 3480 |
| 2025-04-14 | 31.60 | $22.30 | 6900 |
| 2025-04-11 | 30.85 | $22.30 | 4541 |
| 2025-04-10 | 30.17 | $22.49 | 3335 |
| 2025-04-09 | 29.60 | $22.58 | 2878 |
| 2025-04-08 | 28.44 | $22.70 | 3285 |
| 2025-04-07 | 27.21 | $22.40 | 3286 |
| 2025-04-04 | 26.16 | $22.90 | 18539 |
| 2025-04-03 | 25.39 | $23.30 | 16610 |
| 2025-04-02 | 25.77 | $23.62 | 4199 |
| 2025-04-01 | 26.26 | $23.55 | 611 |
| 2025-03-31 | 26.99 | $23.45 | 1656 |
| 2025-03-28 | 27.62 | $23.60 | 814 |
| 2025-03-27 | 28.28 | $23.61 | 813 |
| 2025-03-26 | 28.20 | $23.61 | 4482 |
| 2025-03-25 | 28.13 | $23.62 | 6755 |
| 2025-03-24 | 28.44 | $23.63 | 1132 |
| 2025-03-21 | 28.61 | $23.79 | 3747 |
| 2025-03-20 | 28.87 | $23.71 | 2000 |
| 2025-03-19 | 28.86 | $23.75 | 600 |
| 2025-03-18 | 28.92 | $23.75 | 200 |
| 2025-03-17 | 28.98 | $23.70 | 1175 |
| 2025-03-14 | 28.91 | $23.60 | 5300 |
| 2025-03-12 | 28.83 | $23.60 | 1976 |
| 2025-03-11 | 28.74 | $23.60 | 1310 |
| 2025-03-10 | 28.26 | $23.60 | 3100 |
| 2025-03-07 | 27.92 | $23.84 | 5115 |
| 2025-03-06 | 27.70 | $23.81 | 2162 |
| 2025-03-05 | 27.32 | $23.64 | 7076 |
| 2025-03-04 | 26.91 | $23.64 | 2512 |
| 2025-03-03 | 26.86 | $23.70 | 5775 |
| 2025-02-28 | 26.64 | $23.83 | 4155 |
| 2025-02-27 | 26.63 | $23.50 | 2717 |
| 2025-02-26 | 25.72 | $23.50 | 4329 |
| 2025-02-25 | 24.79 | $23.75 | 1645 |
| 2025-02-24 | 23.91 | $23.47 | 3900 |
| 2025-02-21 | 22.25 | $23.60 | 4102 |
| 2025-02-20 | 20.50 | $23.41 | 1271 |
| 2025-02-19 | 19.80 | $23.45 | 3334 |
| 2025-02-18 | 19.07 | $23.60 | 2975 |
| 2025-02-14 | 18.31 | $23.50 | 1000 |
| 2025-02-13 | 17.89 | $23.88 | 905 |
| 2025-02-12 | 18.28 | $23.85 | 6050 |
| 2025-02-11 | 18.69 | $23.88 | 501 |
| 2025-02-10 | 19.20 | $23.84 | 6000 |
| 2025-02-07 | 19.65 | $23.85 | 1745 |
| 2025-02-05 | 20.35 | $23.88 | 3185 |
| 2025-02-03 | 21.09 | $23.73 | 4496 |
| 2025-01-31 | 21.88 | $24.00 | 4936 |
| 2025-01-30 | 22.03 | $23.94 | 610 |
| 2025-01-29 | 22.54 | $23.82 | 200 |
| 2025-01-28 | 23.42 | $23.90 | 2079 |
| 2025-01-27 | 24.35 | $23.95 | 150 |
| 2025-01-24 | 25.21 | $23.91 | 2985 |
| 2025-01-23 | 26.12 | $23.91 | 104 |
| 2025-01-21 | 27.49 | $24.10 | 7405 |
| 2025-01-17 | 28.93 | $23.90 | 2700 |
| 2025-01-16 | 29.84 | $23.90 | 2655 |
| 2025-01-15 | 30.88 | $23.85 | 170 |
| 2025-01-14 | 32.44 | $23.70 | 3000 |
| 2025-01-13 | 33.60 | $23.65 | 5604 |
| 2025-01-10 | 34.82 | $23.75 | 4375 |
| 2025-01-08 | 35.01 | $23.58 | 2311 |
| 2025-01-07 | 35.22 | $23.75 | 2687 |
| 2025-01-06 | 35.83 | $23.70 | 3916 |
| 2025-01-03 | 35.35 | $23.70 | 850 |
| 2025-01-02 | 35.06 | $23.60 | 425 |
| 2024-12-30 | 34.19 | $23.60 | 750 |
| 2024-12-27 | 33.28 | $23.44 | 750 |
| 2024-12-24 | 32.32 | $23.75 | 142 |
| 2024-12-20 | 31.95 | $23.76 | 1395 |
| 2024-12-19 | 31.58 | $23.63 | 1730 |
| 2024-12-18 | 31.19 | $23.74 | 1000 |
| 2024-12-17 | 30.92 | $23.76 | 1191 |
| 2024-12-16 | 30.81 | $23.75 | 610 |
| 2024-12-13 | 30.70 | $23.76 | 315 |
| 2024-12-12 | 30.60 | $23.73 | 100 |
| 2024-12-11 | 30.22 | $23.75 | 2261 |
| 2024-12-10 | 29.87 | $23.81 | 405 |
| 2024-12-09 | 29.62 | $23.80 | 804 |
| 2024-12-06 | 29.14 | $23.80 | 1550 |
| 2024-12-05 | 28.65 | $23.75 | 700 |
| 2024-12-04 | 27.93 | $23.76 | 2950 |
| 2024-12-03 | 27.18 | $23.99 | 2100 |
| 2024-12-02 | 26.39 | $23.70 | 2751 |
| 2024-11-29 | 25.48 | $23.90 | 200 |
| 2024-11-27 | 25.18 | $23.73 | 2013 |
| 2024-11-26 | 24.59 | $23.83 | 1499 |
| 2024-11-25 | 23.97 | $23.83 | 1861 |
| 2024-11-22 | 23.50 | $23.95 | 1756 |
| 2024-11-21 | 22.82 | $23.91 | 300 |
| 2024-11-20 | 22.26 | $23.90 | 4834 |
| 2024-11-19 | 21.67 | $23.90 | 4200 |
| 2024-11-18 | 20.71 | $23.90 | 9387 |
| 2024-11-15 | 19.85 | $23.90 | 6174 |
| 2024-11-14 | 19.10 | $23.95 | 2220 |
| 2024-11-13 | 18.40 | $24.15 | 1281 |
| 2024-11-12 | 17.94 | $24.05 | 1730 |
| 2024-11-11 | 17.13 | $24.15 | 351 |
| 2024-11-08 | 16.72 | $24.05 | 4260 |
| 2024-11-07 | 16.30 | $24.15 | 1136 |
| 2024-11-06 | 15.86 | $24.02 | 3025 |
| 2024-11-05 | 15.77 | $24.00 | 3250 |
| 2024-11-04 | 15.78 | $24.02 | 3997 |
| 2024-11-01 | 15.83 | $24.11 | 22056 |
| 2024-10-31 | 15.89 | $24.05 | 356 |
| 2024-10-30 | 16.17 | $24.00 | 2200 |
| 2024-10-29 | 15.91 | $23.81 | 4683 |
| 2024-10-28 | 15.46 | $24.00 | 1133 |
| 2024-10-25 | 14.99 | $23.90 | 2793 |
| 2024-10-24 | 14.22 | $23.05 | 6285 |
| 2024-10-23 | 13.42 | $23.92 | 2631 |
| 2024-10-22 | 13.93 | $24.05 | 1270 |
| 2024-10-21 | 14.46 | $24.00 | 2446 |
| 2024-10-17 | 14.63 | $24.00 | 9605 |
| 2024-10-16 | 15.02 | $23.80 | 11085 |
| 2024-10-15 | 15.43 | $23.89 | 4193 |
| 2024-10-14 | 16.12 | $23.95 | 2585 |
| 2024-10-11 | 16.86 | $23.85 | 1500 |
| 2024-10-10 | 17.52 | $23.75 | 2877 |
| 2024-10-09 | 18.20 | $23.99 | 3645 |
| 2024-10-08 | 18.93 | $23.70 | 200 |
| 2024-10-07 | 19.05 | $23.50 | 4442 |
| 2024-10-04 | 19.18 | $23.67 | 6115 |
| 2024-10-03 | 18.80 | $23.70 | 5300 |
| 2024-10-02 | 18.30 | $23.70 | 1879 |
| 2024-10-01 | 17.87 | $23.49 | 15903 |
| 2024-09-30 | 17.69 | $23.45 | 10867 |
| 2024-09-27 | 17.68 | $23.43 | 6477 |
| 2024-09-26 | 17.76 | $23.60 | 3640 |
| 2024-09-25 | 17.45 | $23.49 | 6612 |
| 2024-09-24 | 17.32 | $23.49 | 5600 |
| 2024-09-23 | 17.19 | $23.45 | 7431 |
| 2024-09-20 | 17.07 | $23.49 | 28040 |
| 2024-09-19 | 16.94 | $23.30 | 4061 |
| 2024-09-18 | 16.85 | $23.25 | 1340 |
| 2024-09-17 | 17.10 | $23.23 | 3178 |
| 2024-09-16 | 17.37 | $23.00 | 1031 |
| 2024-09-13 | 18.09 | $23.43 | 101 |
| 2024-09-12 | 17.84 | $23.24 | 650 |
| 2024-09-11 | 17.93 | $23.10 | 500 |
| 2024-09-10 | 18.28 | $23.15 | 784 |
| 2024-09-09 | 18.59 | $23.10 | 600 |
| 2024-09-06 | 18.91 | $23.05 | 605 |
| 2024-09-05 | 19.43 | $23.05 | 5870 |
| 2024-09-04 | 19.97 | $22.90 | 1667 |
| 2024-09-03 | 20.60 | $22.85 | 1639 |
| 2024-08-30 | 21.55 | $22.74 | 249 |
| 2024-08-29 | 22.60 | $23.10 | 1799 |
| 2024-08-28 | 23.70 | $22.40 | 1704 |
| 2024-08-27 | 23.94 | $22.75 | 1297 |
| 2024-08-26 | 24.42 | $22.50 | 9358 |
| 2024-08-23 | 23.58 | $22.23 | 24300 |
| 2024-08-22 | 22.69 | $22.45 | 6827 |
| 2024-08-21 | 21.96 | $22.45 | 831 |
| 2024-08-20 | 21.28 | $22.10 | 10637 |
| 2024-08-19 | 20.26 | $22.41 | 1000 |
| 2024-08-16 | 19.70 | $22.35 | 4800 |
| 2024-08-15 | 19.09 | $22.30 | 6964 |
| 2024-08-14 | 18.14 | $22.24 | 2172 |
| 2024-08-13 | 17.94 | $22.16 | 1614 |
| 2024-08-12 | 17.47 | $22.05 | 5379 |
| 2024-08-09 | 16.99 | $22.10 | 1349 |
| 2024-08-08 | 16.26 | $22.18 | 1805 |
| 2024-08-07 | 15.82 | $22.28 | 1100 |
| 2024-08-06 | 15.43 | $22.20 | 5725 |
| 2024-08-05 | 14.99 | $22.27 | 3534 |
| 2024-08-02 | 14.53 | $22.28 | 4627 |
| 2024-08-01 | 15.09 | $22.20 | 2825 |
| 2024-07-31 | 15.60 | $22.01 | 2700 |
| 2024-07-30 | 15.72 | $21.91 | 3100 |
| 2024-07-29 | 15.54 | $22.04 | 802 |
| 2024-07-26 | 15.63 | $22.12 | 850 |
| 2024-07-24 | 15.92 | $22.00 | 6309 |
| 2024-07-23 | 16.21 | $21.98 | 1125 |
| 2024-07-22 | 16.07 | $21.98 | 1500 |
| 2024-07-18 | 15.89 | $21.95 | 1750 |
| 2024-07-17 | 15.80 | $21.95 | 249 |
| 2024-07-16 | 15.70 | $21.90 | 2150 |
| 2024-07-15 | 15.47 | $21.83 | 8419 |
| 2024-07-12 | 15.22 | $21.90 | 2775 |
| 2024-07-11 | 14.97 | $21.83 | 1526 |
| 2024-07-10 | 14.70 | $21.21 | 5990 |
| 2024-07-09 | 14.21 | $21.74 | 300 |
| 2024-07-08 | 14.50 | $21.76 | 2333 |
| 2024-07-05 | 14.81 | $21.71 | 4346 |
| 2024-07-03 | 15.03 | $21.51 | 1622 |
| 2024-07-02 | 14.83 | $21.51 | 3400 |
| 2024-07-01 | 14.64 | $21.13 | 2328 |
| 2024-06-28 | 14.42 | $21.20 | 438 |
| 2024-06-27 | 15.12 | $21.26 | 5146 |
| 2024-06-26 | 15.73 | $21.55 | 10733 |
| 2024-06-24 | 16.23 | $21.22 | 247 |
| 2024-06-21 | 16.51 | $21.20 | 8939 |
| 2024-06-20 | 16.81 | $21.30 | 4255 |
| 2024-06-18 | 17.32 | $21.36 | 3022 |
| 2024-06-17 | 18.07 | $21.36 | 2885 |
| 2024-06-14 | 18.86 | $21.84 | 656 |
| 2024-06-13 | 19.28 | $21.92 | 300 |
| 2024-06-12 | 19.18 | $21.90 | 2600 |
| 2024-06-11 | 19.15 | $21.67 | 7272 |
| 2024-06-10 | 19.36 | $21.88 | 13256 |
| 2024-06-06 | 19.57 | $21.90 | 5650 |
| 2024-06-05 | 19.16 | $21.85 | 2000 |
| 2024-06-04 | 19.46 | $21.85 | 610 |
| 2024-06-03 | 19.77 | $21.95 | 1335 |
| 2024-05-30 | 19.96 | $21.95 | 350 |
| 2024-05-29 | 20.04 | $22.03 | 500 |
| 2024-05-28 | 19.91 | $22.03 | 2057 |
| 2024-05-24 | 19.77 | $22.17 | 1160 |
| 2024-05-22 | 19.56 | $22.04 | 307 |
| 2024-05-21 | 19.30 | $21.95 | 14385 |
| 2024-05-17 | 19.03 | $21.90 | 1261 |
| 2024-05-16 | 20.01 | $22.01 | 5500 |
| 2024-05-14 | 21.04 | $21.98 | 3805 |
| 2024-05-13 | 21.59 | $22.21 | 1570 |
| 2024-05-10 | 21.57 | $22.21 | 620 |
| 2024-05-09 | 21.53 | $22.10 | 380 |
| 2024-05-07 | 21.70 | $22.06 | 2033 |
| 2024-05-06 | 21.95 | $22.21 | 850 |
| 2024-05-03 | 21.81 | $22.05 | 310 |
| 2024-05-02 | 21.94 | $21.85 | 900 |
| 2024-05-01 | 22.47 | $21.70 | 1140 |
| 2024-04-30 | 23.01 | $21.65 | 5200 |
| 2024-04-29 | 23.89 | $21.70 | 967 |
| 2024-04-26 | 24.77 | $21.52 | 655 |
| 2024-04-25 | 26.06 | $21.60 | 550 |
| 2024-04-24 | 27.25 | $21.56 | 2950 |
| 2024-04-23 | 28.50 | $21.68 | 5920 |
| 2024-04-22 | 29.54 | $21.70 | 2775 |
| 2024-04-19 | 30.91 | $21.60 | 1445 |
| 2024-04-18 | 31.92 | $21.56 | 1347 |
| 2024-04-17 | 33.05 | $21.56 | 4318 |
| 2024-04-16 | 34.25 | $21.38 | 2896 |
| 2024-04-15 | 35.82 | $21.58 | 5635 |
| 2024-04-12 | 37.06 | $21.76 | 5619 |
| 2024-04-11 | 37.94 | $22.12 | 1201 |
| 2024-04-10 | 37.91 | $22.30 | 321 |
| 2024-04-09 | 37.27 | $22.30 | 3145 |
| 2024-04-08 | 36.60 | $22.08 | 11294 |
| 2024-04-05 | 36.06 | $22.00 | 24082 |
| 2024-04-04 | 35.67 | $21.69 | 16850 |
| 2024-04-03 | 35.62 | $21.66 | 5850 |
| 2024-04-02 | 35.43 | $21.80 | 1222 |
| 2024-04-01 | 34.91 | $21.67 | 2965 |
| 2024-03-28 | 34.47 | $21.69 | 5250 |
| 2024-03-27 | 33.94 | $21.62 | 650 |
| 2024-03-25 | 33.55 | $21.65 | 1000 |
| 2024-03-22 | 33.05 | $21.60 | 5165 |
| 2024-03-19 | 32.53 | $21.56 | 2771 |
| 2024-03-18 | 31.97 | $21.75 | 3275 |
| 2024-03-15 | 30.87 | $21.85 | 1215 |
| 2024-03-14 | 30.43 | $21.92 | 2600 |
| 2024-03-13 | 29.96 | $21.89 | 4880 |
| 2024-03-12 | 29.48 | $21.84 | 1400 |
| 2024-03-11 | 28.39 | $21.70 | 600 |
| 2024-03-08 | 28.25 | $21.70 | 5277 |
| 2024-03-07 | 28.12 | $21.75 | 2292 |
| 2024-03-06 | 27.94 | $21.85 | 1369 |
| 2024-03-05 | 27.87 | $21.51 | 4050 |
| 2024-03-04 | 27.91 | $21.60 | 4658 |
| 2024-03-01 | 27.66 | $21.68 | 4310 |
| 2024-02-29 | 27.69 | $21.70 | 1014 |
| 2024-02-28 | 27.97 | $21.69 | 1915 |
| 2024-02-27 | 28.18 | $21.70 | 4306 |
| 2024-02-26 | 28.39 | $21.70 | 460 |
| 2024-02-23 | 28.04 | $21.71 | 1060 |
| 2024-02-22 | 27.64 | $21.73 | 100 |
| 2024-02-21 | 27.16 | $21.60 | 300 |
| 2024-02-20 | 26.84 | $21.85 | 2061 |
| 2024-02-16 | 26.17 | $21.70 | 3391 |
| 2024-02-15 | 26.18 | $21.55 | 256 |
| 2024-02-13 | 26.47 | $22.10 | 1670 |
| 2024-02-12 | 26.77 | $21.95 | 1599 |
| 2024-02-08 | 26.43 | $21.90 | 536 |
| 2024-02-07 | 25.46 | $22.00 | 3120 |
| 2024-02-06 | 24.44 | $21.90 | 691 |
| 2024-02-05 | 23.51 | $21.75 | 4325 |
| 2024-02-01 | 22.74 | $21.63 | 1555 |
| 2024-01-31 | 22.14 | $21.51 | 650 |
| 2024-01-30 | 21.71 | $21.51 | 1505 |
| 2024-01-29 | 21.27 | $21.51 | 5779 |
| 2024-01-26 | 21.05 | $21.50 | 3700 |
| 2024-01-25 | 20.83 | $21.50 | 7577 |
| 2024-01-24 | 20.61 | $21.25 | 777 |
| 2024-01-23 | 20.56 | $21.21 | 6366 |
| 2024-01-22 | 20.51 | $21.40 | 1284 |
| 2024-01-19 | 19.94 | $21.31 | 6572 |
| 2024-01-18 | 19.34 | $21.50 | 1762 |
| 2024-01-17 | 18.43 | $21.47 | 3913 |
| 2024-01-16 | 18.16 | $21.50 | 12159 |
| 2024-01-12 | 17.88 | $21.35 | 2595 |
| 2024-01-11 | 17.98 | $21.05 | 8255 |
| 2024-01-10 | 18.09 | $21.10 | 8275 |
| 2024-01-09 | 18.53 | $21.11 | 5575 |
| 2024-01-08 | 19.25 | $21.10 | 2580 |
| 2024-01-05 | 20.04 | $21.10 | 6379 |
| 2024-01-04 | 20.59 | $21.10 | 4601 |
| 2024-01-03 | 21.26 | $21.05 | 4733 |
| 2023-12-29 | 22.15 | $20.99 | 600 |
| 2023-12-28 | 22.86 | $20.92 | 9968 |
| 2023-12-27 | 23.62 | $20.91 | 10366 |
| 2023-12-26 | 24.66 | $21.25 | 661 |
| 2023-12-22 | 25.56 | $21.26 | 570 |
| 2023-12-21 | 26.12 | $21.30 | 1130 |
| 2023-12-20 | 26.44 | $21.15 | 1100 |
| 2023-12-19 | 26.78 | $21.40 | 7348 |
| 2023-12-18 | 26.91 | $21.30 | 9047 |
| 2023-12-15 | 27.06 | $21.47 | 1526 |
| 2023-12-14 | 27.22 | $21.32 | 3482 |
| 2023-12-13 | 27.25 | $21.48 | 3370 |
| 2023-12-12 | 27.14 | $21.80 | 8283 |
| 2023-12-11 | 26.57 | $21.25 | 2150 |
| 2023-12-08 | 26.58 | $21.23 | 1291 |
| 2023-12-07 | 26.62 | $20.99 | 9017 |
| 2023-12-06 | 26.66 | $21.25 | 3900 |
| 2023-12-05 | 26.38 | $21.50 | 6938 |
| 2023-12-04 | 25.41 | $21.20 | 6534 |
| 2023-12-01 | 24.39 | $21.10 | 10607 |
| 2023-11-29 | 23.54 | $20.76 | 1200 |
| 2023-11-28 | 23.18 | $20.75 | 535 |
| 2023-11-27 | 22.47 | $20.66 | 1500 |
| 2023-11-24 | 21.83 | $20.65 | 107 |
| 2023-11-22 | 21.16 | $20.76 | 1550 |
| 2023-11-21 | 20.46 | $20.45 | 800 |
| 2023-11-20 | 20.07 | $20.40 | 2617 |
| 2023-11-17 | 19.65 | $20.35 | 1500 |
| 2023-11-16 | 19.32 | $20.00 | 6690 |
| 2023-11-15 | 19.16 | $20.30 | 5120 |
| 2023-11-14 | 18.79 | $20.10 | 4375 |
| 2023-11-13 | 18.80 | $20.13 | 1680 |
| 2023-11-10 | 18.32 | $20.10 | 1385 |
| 2023-11-09 | 17.85 | $20.00 | 2320 |
| 2023-11-08 | 17.35 | $20.10 | 1125 |
| 2023-11-07 | 16.83 | $19.86 | 8510 |
| 2023-11-06 | 16.49 | $19.67 | 16405 |
| 2023-11-03 | 16.37 | $19.37 | 7715 |
| 2023-11-02 | 16.45 | $19.00 | 800 |
| 2023-11-01 | 17.05 | $18.75 | 7701 |
| 2023-10-31 | 17.69 | $18.66 | 5321 |
| 2023-10-30 | 18.37 | $18.55 | 4700 |
| 2023-10-27 | 18.62 | $18.50 | 4238 |
| 2023-10-26 | 18.88 | $18.67 | 2000 |
| 2023-10-25 | 19.58 | $18.70 | 5165 |
| 2023-10-24 | 20.00 | $18.68 | 4531 |
| 2023-10-23 | 20.65 | $18.55 | 16326 |
| 2023-10-20 | 21.33 | $19.88 | 2915 |
| 2023-10-19 | 22.38 | $18.81 | 23961 |
| 2023-10-18 | 22.32 | $19.48 | 926 |
| 2023-10-17 | 23.29 | $19.40 | 610 |
| 2023-10-16 | 24.00 | $19.40 | 1832 |
| 2023-10-13 | 24.74 | $19.20 | 3335 |
| 2023-10-12 | 25.09 | $19.27 | 4579 |
| 2023-10-11 | 25.56 | $19.65 | 11972 |
| 2023-10-10 | 26.28 | $19.40 | 5426 |
| 2023-10-09 | 27.02 | $19.55 | 2125 |
| 2023-10-06 | 27.97 | $19.47 | 1572 |
| 2023-10-05 | 28.11 | $19.46 | 4481 |
| 2023-10-04 | 28.26 | $19.72 | 1002 |
| 2023-10-03 | 28.81 | $19.70 | 2950 |
| 2023-10-02 | 29.35 | $19.69 | 730 |
| 2023-09-29 | 30.05 | $19.65 | 3950 |
| 2023-09-28 | 30.72 | $19.65 | 600 |
| 2023-09-27 | 31.43 | $19.50 | 17420 |
| 2023-09-25 | 31.80 | $19.55 | 320 |
| 2023-09-22 | 32.17 | $19.30 | 4726 |
| 2023-09-21 | 32.57 | $19.69 | 1260 |
| 2023-09-20 | 33.45 | $19.81 | 1100 |
| 2023-09-19 | 34.53 | $19.82 | 2680 |
| 2023-09-18 | 35.69 | $19.85 | 3805 |
| 2023-09-15 | 36.50 | $19.70 | 850 |
| 2023-09-14 | 37.07 | $19.70 | 1200 |
| 2023-09-13 | 37.68 | $19.31 | 1341 |
| 2023-09-12 | 37.58 | $19.50 | 2579 |
| 2023-09-11 | 37.48 | $19.31 | 4000 |
| 2023-09-08 | 37.37 | $19.51 | 8483 |
| 2023-09-07 | 36.87 | $19.70 | 7466 |
| 2023-09-06 | 36.49 | $19.77 | 2872 |
| 2023-09-05 | 36.15 | $20.20 | 4061 |
| 2023-09-01 | 36.13 | $20.69 | 1878 |
| 2023-08-30 | 36.49 | $20.35 | 2390 |
| 2023-08-29 | 36.17 | $20.40 | 1100 |
| 2023-08-28 | 35.87 | $20.40 | 817 |
| 2023-08-25 | 35.56 | $20.10 | 6055 |
| 2023-08-24 | 35.24 | $20.72 | 1620 |
| 2023-08-23 | 35.40 | $20.67 | 743 |
| 2023-08-18 | 35.37 | $20.66 | 1150 |
| 2023-08-17 | 35.14 | $20.87 | 1050 |
| 2023-08-16 | 35.09 | $20.70 | 800 |
| 2023-08-15 | 34.98 | $20.36 | 200 |
| 2023-08-14 | 33.88 | $20.74 | 2125 |
| 2023-08-08 | 32.98 | $20.85 | 22332 |
| 2023-08-07 | 32.04 | $20.85 | 2292 |
| 2023-08-04 | 31.33 | $20.85 | 1580 |
| 2023-08-03 | 30.58 | $20.85 | 3470 |
| 2023-08-02 | 29.79 | $21.01 | 2111 |
| 2023-08-01 | 29.08 | $21.00 | 2953 |
| 2023-07-31 | 28.34 | $21.06 | 3750 |
| 2023-07-28 | 27.64 | $20.85 | 260 |
| 2023-07-27 | 26.60 | $21.04 | 2800 |
| 2023-07-25 | 25.62 | $20.83 | 2300 |
| 2023-07-24 | 24.21 | $20.99 | 6443 |
| 2023-07-20 | 22.83 | $21.07 | 929 |
| 2023-07-19 | 21.42 | $21.09 | 1567 |
| 2023-07-17 | 19.93 | $21.14 | 1177 |
| 2023-07-14 | 19.87 | $21.08 | 9725 |
| 2023-07-13 | 19.80 | $21.25 | 283 |
| 2023-07-12 | 19.98 | $21.06 | 4900 |
| 2023-07-11 | 20.12 | $21.00 | 1720 |
| 2023-07-10 | 19.85 | $21.00 | 605 |
| 2023-07-07 | 19.57 | $21.25 | 250 |
| 2023-07-06 | 19.57 | $21.50 | 408 |
| 2023-07-05 | 19.88 | $21.30 | 3550 |
| 2023-07-03 | 20.20 | $21.60 | 575 |
| 2023-06-30 | 20.55 | $21.50 | 500 |
| 2023-06-29 | 21.57 | $21.50 | 4867 |
| 2023-06-28 | 22.65 | $21.45 | 13100 |
| 2023-06-27 | 23.79 | $21.14 | 750 |
| 2023-06-21 | 23.63 | $21.10 | 4150 |
| 2023-06-20 | 23.46 | $21.21 | 100 |
| 2023-06-16 | 23.40 | $21.10 | 500 |
| 2023-06-15 | 23.18 | $21.07 | 1783 |
| 2023-06-14 | 22.94 | $21.19 | 3590 |
| 2023-06-12 | 22.81 | $21.01 | 470 |
| 2023-06-08 | 22.36 | $21.01 | 2020 |
| 2023-06-07 | 21.89 | $21.25 | 1000 |
| 2023-06-06 | 21.63 | $21.09 | 4959 |
| 2023-06-05 | 21.09 | $21.40 | 200 |
| 2023-06-02 | 20.83 | $21.20 | 2700 |
| 2023-06-01 | 20.20 | $21.01 | 704 |
| 2023-05-31 | 19.23 | $21.00 | 750 |
| 2023-05-30 | 18.16 | $21.80 | 239 |
| 2023-05-26 | 17.77 | $21.55 | 850 |
| 2023-05-25 | 16.87 | $21.55 | 2500 |
| 2023-05-24 | 15.93 | $21.80 | 775 |
| 2023-05-23 | 15.18 | $21.80 | 1600 |
| 2023-05-22 | 14.39 | $21.70 | 737 |
| 2023-05-19 | 13.77 | $21.70 | 1525 |
| 2023-05-18 | 13.11 | $21.80 | 5100 |
| 2023-05-17 | 12.53 | $22.00 | 550 |
| 2023-05-16 | 12.11 | $22.15 | 718 |
| 2023-05-15 | 11.83 | $22.15 | 770 |
| 2023-05-12 | 11.52 | $22.61 | 700 |
| 2023-05-11 | 11.70 | $22.61 | 400 |
| 2023-05-10 | 11.88 | $22.61 | 600 |
| 2023-05-09 | 12.07 | $22.99 | 250 |
| 2023-05-08 | 12.70 | $22.99 | 1300 |
| 2023-05-05 | 13.37 | $22.26 | 175 |
| 2023-05-04 | 13.13 | $22.26 | 4000 |
| 2023-05-03 | 12.88 | $21.85 | 1700 |
| 2023-05-02 | 12.62 | $23.39 | 100 |
| 2023-05-01 | 12.18 | $23.39 | 100 |
| 2023-04-28 | 11.71 | $22.85 | 1050 |
| 2023-04-27 | 11.95 | $22.69 | 1400 |
| 2023-04-26 | 12.46 | $22.70 | 150 |
| 2023-04-25 | 12.98 | $22.70 | 455 |
| 2023-04-24 | 13.52 | $23.00 | 1500 |
| 2023-04-21 | 13.60 | $23.10 | 1100 |
| 2023-04-20 | 13.50 | $22.70 | 1775 |
| 2023-04-19 | 13.98 | $22.70 | 2971 |
| 2023-04-18 | 14.47 | $22.50 | 1598 |
| 2023-04-17 | 15.08 | $22.50 | 300 |
| 2023-04-14 | 15.72 | $22.60 | 8000 |
| 2023-04-13 | 16.53 | $22.01 | 6000 |
| 2023-04-12 | 16.74 | $22.50 | 200 |
| 2023-04-11 | 17.49 | $22.50 | 450 |
| 2023-04-10 | 18.28 | $22.50 | 325 |
| 2023-04-06 | 19.10 | $22.71 | 2587 |
| 2023-04-05 | 19.62 | $22.71 | 1000 |
| 2023-04-04 | 20.16 | $22.65 | 3400 |
| 2023-04-03 | 20.74 | $22.79 | 3500 |
| 2023-03-31 | 21.39 | $22.74 | 2215 |
| 2023-03-30 | 21.72 | $22.75 | 200 |
| 2023-03-29 | 22.04 | $22.44 | 75 |
| 2023-03-28 | 22.74 | $22.12 | 500 |
| 2023-03-27 | 23.91 | $22.05 | 400 |
| 2023-03-24 | 25.09 | $22.06 | 5040 |
| 2023-03-23 | 26.34 | $21.91 | 50 |
| 2023-03-22 | 27.18 | $21.75 | 800 |
| 2023-03-21 | 27.89 | $21.80 | 5245 |
| 2023-03-20 | 28.70 | $21.40 | 1105 |
| 2023-03-17 | 29.09 | $21.71 | 2905 |
| 2023-03-16 | 30.16 | $21.71 | 300 |
| 2023-03-15 | 31.11 | $21.82 | 20519 |
| 2023-03-14 | 32.25 | $22.61 | 2016 |
| 2023-03-13 | 33.24 | $23.50 | 2403 |
| 2023-03-10 | 32.85 | $23.38 | 703 |
| 2023-03-09 | 32.57 | $23.30 | 1000 |
| 2023-03-08 | 32.25 | $23.34 | 3600 |
| 2023-03-07 | 31.82 | $23.50 | 5000 |
| 2023-03-06 | 31.36 | $23.27 | 2800 |
| 2023-03-03 | 31.12 | $23.46 | 7100 |
| 2023-03-02 | 30.44 | $23.35 | 125 |
| 2023-03-01 | 29.82 | $23.39 | 918 |
| 2023-02-28 | 29.08 | $23.29 | 1300 |
| 2023-02-27 | 28.51 | $23.00 | 1026 |
| 2023-02-24 | 27.95 | $23.25 | 1200 |
| 2023-02-23 | 26.77 | $23.30 | 400 |
| 2023-02-22 | 25.41 | $23.25 | 2000 |
| 2023-02-21 | 23.97 | $23.75 | 35692 |
| 2023-02-17 | 22.47 | $23.48 | 500 |
| 2023-02-16 | 21.19 | $23.19 | 1620 |
| 2023-02-15 | 20.10 | $22.99 | 2225 |
| 2023-02-14 | 19.13 | $23.00 | 2425 |
| 2023-02-13 | 18.08 | $23.20 | 2805 |
| 2023-02-10 | 16.99 | $22.84 | 9200 |
| 2023-02-09 | 16.17 | $22.85 | 3321 |
| 2023-02-08 | 15.32 | $22.53 | 500 |
| 2023-02-07 | 14.76 | $22.68 | 3936 |
| 2023-02-06 | 14.17 | $22.50 | 575 |
| 2023-02-03 | 13.75 | $22.55 | 1001 |
| 2023-02-02 | 13.22 | $22.24 | 400 |
| 2023-02-01 | 13.00 | $21.85 | 170 |
| 2023-01-31 | 13.26 | $22.47 | 2000 |
| 2023-01-30 | 13.03 | $21.85 | 10 |
| 2023-01-27 | 13.71 | $22.25 | 5000 |
| 2023-01-26 | 14.06 | $21.85 | 700 |
| 2023-01-25 | 14.42 | $21.80 | 71 |
| 2023-01-24 | 14.68 | $22.00 | 8050 |
| 2023-01-23 | 15.23 | $22.10 | 800 |
| 2023-01-20 | 15.97 | $21.80 | 3280 |
| 2023-01-19 | 16.66 | $22.00 | 1151 |
| 2023-01-18 | 17.29 | $22.04 | 3595 |
| 2023-01-17 | 17.96 | $21.52 | 1070 |
| 2023-01-13 | 17.89 | $21.90 | 7100 |
| 2023-01-12 | 18.47 | $21.80 | 120 |
| 2023-01-11 | 18.71 | $21.70 | 2000 |
| 2023-01-10 | 18.67 | $21.71 | 1150 |
| 2023-01-09 | 18.65 | $21.85 | 2812 |
| 2023-01-06 | 18.91 | $21.75 | 500 |
| 2023-01-05 | 18.90 | $21.75 | 400 |
| 2023-01-04 | 18.89 | $21.55 | 700 |
| 2023-01-03 | 18.31 | $21.51 | 2500 |
| 2022-12-30 | 17.70 | $21.80 | 2030 |
| 2022-12-29 | 17.72 | $21.65 | 500 |
| 2022-12-28 | 17.28 | $21.57 | 500 |
| 2022-12-27 | 16.56 | $21.80 | 227 |
| 2022-12-23 | 16.24 | $21.75 | 30 |
| 2022-12-22 | 15.74 | $21.80 | 7612 |
| 2022-12-21 | 15.21 | $21.90 | 600 |
| 2022-12-20 | 14.94 | $22.00 | 9620 |
| 2022-12-19 | 14.65 | $22.00 | 600 |
| 2022-12-16 | 14.54 | $21.91 | 25 |
| 2022-12-15 | 14.18 | $22.05 | 455 |
| 2022-12-14 | 14.06 | $22.04 | 3700 |
| 2022-12-13 | 13.91 | $21.94 | 400 |
| 2022-12-12 | 13.48 | $22.00 | 100 |
| 2022-12-09 | 13.13 | $22.00 | 500 |
| 2022-12-08 | 12.77 | $22.24 | 1310 |
| 2022-12-07 | 12.81 | $22.40 | 400 |
| 2022-12-06 | 13.17 | $22.55 | 3800 |
| 2022-12-05 | 13.77 | $22.47 | 100 |
| 2022-12-02 | 14.21 | $22.50 | 116 |
| 2022-12-01 | 14.74 | $22.47 | 1625 |
| 2022-11-30 | 15.29 | $22.90 | 4600 |
| 2022-11-29 | 15.39 | $22.91 | 1600 |
| 2022-11-28 | 15.49 | $23.05 | 150 |
| 2022-11-25 | 15.24 | $22.95 | 1200 |
| 2022-11-23 | 14.97 | $22.77 | 100 |
| 2022-11-22 | 15.16 | $22.86 | 1300 |
| 2022-11-21 | 15.18 | $23.05 | 1420 |
| 2022-11-18 | 14.83 | $22.78 | 4150 |
| 2022-11-17 | 14.94 | $22.89 | 3200 |
| 2022-11-16 | 14.78 | $22.85 | 100 |
| 2022-11-15 | 15.08 | $22.90 | 2200 |
| 2022-11-14 | 15.27 | $23.10 | 2401 |
| 2022-11-11 | 15.29 | $23.20 | 110 |
| 2022-11-10 | 14.68 | $23.15 | 17 |
| 2022-11-09 | 14.13 | $23.15 | 3300 |
| 2022-11-08 | 13.54 | $23.29 | 900 |
| 2022-11-07 | 12.93 | $23.00 | 1400 |
| 2022-11-04 | 12.77 | $22.95 | 2975 |
| 2022-11-03 | 12.68 | $22.90 | 3800 |
| 2022-11-02 | 12.60 | $22.90 | 1100 |
| 2022-11-01 | 12.50 | $22.84 | 800 |
| 2022-10-31 | 12.59 | $22.90 | 1017 |
| 2022-10-28 | 12.55 | $22.80 | 627 |
| 2022-10-27 | 12.68 | $22.75 | 3000 |
| 2022-10-26 | 12.87 | $22.80 | 524 |
| 2022-10-25 | 12.98 | $22.85 | 567 |
| 2022-10-24 | 13.00 | $23.15 | 1000 |
| 2022-10-21 | 12.45 | $23.00 | 2200 |
| 2022-10-20 | 12.06 | $22.59 | 1000 |
| 2022-10-19 | 12.13 | $22.46 | 5200 |
| 2022-10-18 | 12.33 | $22.60 | 1500 |
| 2022-10-17 | 12.28 | $22.65 | 1150 |
| 2022-10-14 | 12.22 | $22.51 | 1600 |
| 2022-10-13 | 12.36 | $22.56 | 5300 |
| 2022-10-12 | 12.42 | $22.51 | 2000 |
| 2022-10-11 | 12.55 | $22.80 | 5 |
| 2022-10-10 | 12.18 | $22.51 | 100 |
| 2022-10-07 | 12.18 | $22.80 | 257 |
| 2022-10-06 | 11.62 | $22.80 | 3325 |
| 2022-10-05 | 11.03 | $22.85 | 3100 |
| 2022-10-04 | 10.51 | $22.82 | 5406 |
| 2022-10-03 | 10.02 | $22.53 | 300 |
| 2022-09-30 | 9.87 | $22.49 | 1500 |
| 2022-09-29 | 9.75 | $22.01 | 1800 |
| 2022-09-28 | 9.62 | $22.02 | 4470 |
| 2022-09-27 | 9.72 | $22.08 | 1350 |
| 2022-09-26 | 9.92 | $22.50 | 605 |
| 2022-09-23 | 10.06 | $22.60 | 24174 |
| 2022-09-22 | 10.21 | $22.76 | 3500 |
| 2022-09-21 | 9.79 | $22.75 | 2542 |
| 2022-09-20 | 9.36 | $22.85 | 5300 |
| 2022-09-19 | 8.81 | $22.75 | 1850 |
| 2022-09-16 | 8.43 | $22.75 | 520 |
| 2022-09-15 | 8.02 | $22.75 | 3150 |
| 2022-09-14 | 8.43 | $22.75 | 100 |
| 2022-09-13 | 8.87 | $22.81 | 1267 |
| 2022-09-12 | 9.32 | $22.77 | 3500 |
| 2022-09-09 | 9.70 | $22.77 | 1515 |
| 2022-09-08 | 10.10 | $23.00 | 2100 |
| 2022-09-07 | 10.41 | $22.76 | 9877 |
| 2022-09-06 | 10.81 | $22.76 | 300 |
| 2022-09-02 | 11.27 | $22.76 | 1124 |
| 2022-09-01 | 11.75 | $22.81 | 4589 |
| 2022-08-31 | 12.32 | $22.90 | 800 |
| 2022-08-30 | 12.23 | $22.83 | 500 |
| 2022-08-29 | 12.15 | $23.00 | 450 |
| 2022-08-26 | 12.25 | $22.96 | 300 |
| 2022-08-25 | 12.31 | $22.51 | 400 |
| 2022-08-24 | 11.72 | $22.51 | 2050 |
| 2022-08-23 | 11.11 | $22.76 | 38340 |
| 2022-08-22 | 10.70 | $22.95 | 2260 |
| 2022-08-19 | 10.45 | $23.15 | 2301 |
| 2022-08-18 | 10.39 | $23.25 | 1000 |
| 2022-08-17 | 10.44 | $23.25 | 1884 |
| 2022-08-16 | 10.49 | $23.30 | 4800 |
| 2022-08-15 | 10.59 | $23.55 | 2000 |
| 2022-08-12 | 10.94 | $23.30 | 500 |
| 2022-08-11 | 11.03 | $23.70 | 4250 |
| 2022-08-10 | 11.36 | $23.57 | 570 |
| 2022-08-09 | 11.39 | $23.87 | 3000 |
| 2022-08-08 | 11.70 | $23.95 | 1400 |
| 2022-08-05 | 12.03 | $23.79 | 5850 |
| 2022-08-04 | 12.17 | $23.60 | 1212 |
| 2022-08-03 | 12.58 | $22.79 | 1300 |
| 2022-08-02 | 12.52 | $23.25 | 5200 |
| 2022-08-01 | 12.94 | $22.91 | 3350 |
| 2022-07-29 | 12.72 | $23.08 | 1500 |
| 2022-07-28 | 12.60 | $22.91 | 1350 |
| 2022-07-27 | 12.17 | $22.99 | 2000 |
| 2022-07-26 | 11.80 | $22.77 | 350 |
| 2022-07-25 | 11.06 | $22.94 | 1901 |
| 2022-07-22 | 10.29 | $23.10 | 226 |
| 2022-07-21 | 10.16 | $23.26 | 3201 |
| 2022-07-20 | 10.14 | $23.30 | 12330 |
| 2022-07-19 | 10.12 | $23.04 | 2134 |
| 2022-07-18 | 10.15 | $23.35 | 275 |
| 2022-07-15 | 10.53 | $23.45 | 3235 |
| 2022-07-14 | 10.93 | $23.50 | 20827 |
| 2022-07-13 | 10.88 | $23.50 | 200 |
| 2022-07-12 | 11.12 | $23.50 | 500 |
| 2022-07-11 | 11.37 | $23.61 | 1100 |
| 2022-07-08 | 11.49 | $23.64 | 500 |
| 2022-07-07 | 11.58 | $23.62 | 400 |
| 2022-07-06 | 11.69 | $23.62 | 1300 |
| 2022-07-05 | 11.81 | $23.61 | 725 |
| 2022-07-01 | 11.93 | $23.94 | 6165 |
| 2022-06-30 | 11.68 | $23.94 | 700 |
| 2022-06-29 | 11.42 | $23.75 | 6100 |
| 2022-06-28 | 11.30 | $23.70 | 1200 |
| 2022-06-27 | 11.21 | $23.30 | 1900 |
| 2022-06-24 | 11.46 | $23.26 | 1742 |
| 2022-06-23 | 11.46 | $23.20 | 2442 |
| 2022-06-22 | 11.46 | $22.75 | 1100 |
| 2022-06-21 | 11.48 | $23.35 | 1 |
| 2022-06-17 | 12.05 | $23.45 | 400 |
| 2022-06-16 | 12.55 | $23.13 | 2000 |
| 2022-06-15 | 13.09 | $23.67 | 929 |
| 2022-06-14 | 13.23 | $23.80 | 359 |
| 2022-06-13 | 13.21 | $23.88 | 12308 |
| 2022-06-10 | 13.09 | $24.05 | 28000 |
| 2022-06-09 | 12.81 | $24.40 | 5600 |
| 2022-06-08 | 12.19 | $24.25 | 8445 |
| 2022-06-07 | 11.66 | $24.25 | 426 |
| 2022-06-06 | 10.88 | $24.34 | 5600 |
| 2022-06-03 | 10.06 | $24.00 | 2200 |
| 2022-06-02 | 9.29 | $23.65 | 55677 |
| 2022-06-01 | 8.63 | $23.45 | 5907 |
| 2022-05-31 | 8.38 | $23.55 | 35455 |
| 2022-05-27 | 8.11 | $22.99 | 1800 |
| 2022-05-26 | 8.31 | $23.19 | 2500 |
| 2022-05-25 | 8.51 | $23.09 | 1370 |
| 2022-05-24 | 8.81 | $23.04 | 5669 |
| 2022-05-23 | 9.12 | $23.04 | 7334 |
| 2022-05-20 | 9.54 | $23.19 | 9000 |
| 2022-05-19 | 9.89 | $23.20 | 7200 |
| 2022-05-18 | 10.26 | $23.20 | 56000 |
| 2022-05-17 | 10.65 | $23.04 | 150 |
| 2022-05-16 | 11.21 | $23.20 | 4900 |
| 2022-05-13 | 11.79 | $23.23 | 3543 |
| 2022-05-12 | 12.34 | $22.17 | 300 |
| 2022-05-11 | 12.29 | $23.52 | 1000 |
| 2022-05-10 | 12.73 | $23.35 | 2832 |
| 2022-05-09 | 13.33 | $23.79 | 500 |
| 2022-05-06 | 13.41 | $24.05 | 50 |
| 2022-05-05 | 13.24 | $24.35 | 200 |
| 2022-05-04 | 12.78 | $24.24 | 5500 |
| 2022-05-03 | 12.29 | $22.26 | 2122 |
| 2022-05-02 | 12.08 | $22.25 | 2500 |
| 2022-04-29 | 12.00 | $22.21 | 260 |
| 2022-04-28 | 11.76 | $22.39 | 61 |
| 2022-04-27 | 11.66 | $22.19 | 1950 |
| 2022-04-26 | 11.38 | $22.51 | 1500 |
| 2022-04-25 | 11.39 | $22.84 | 4700 |
| 2022-04-22 | 11.69 | $23.25 | 400 |
| 2022-04-21 | 12.16 | $23.19 | 12400 |
| 2022-04-20 | 12.65 | $23.25 | 2100 |
| 2022-04-19 | 13.10 | $23.25 | 500 |
| 2022-04-18 | 13.58 | $23.50 | 5000 |
| 2022-04-14 | 13.86 | $23.20 | 2100 |
| 2022-04-13 | 14.41 | $23.35 | 5720 |
| 2022-04-12 | 14.93 | $23.35 | 4878 |
| 2022-04-11 | 15.43 | $23.37 | 1700 |
| 2022-04-08 | 15.92 | $23.42 | 3800 |
| 2022-04-07 | 16.45 | $20.70 | 100 |
| 2022-04-06 | 14.52 | $23.62 | 205 |
| 2022-04-05 | 14.49 | $23.61 | 650 |
| 2022-04-04 | 14.13 | $23.55 | 200 |
| 2022-04-01 | 13.88 | $23.52 | 500 |
| 2022-03-31 | 13.68 | $23.49 | 1100 |
| 2022-03-30 | 13.54 | $23.40 | 470 |
| 2022-03-29 | 13.50 | $23.35 | 2065 |
| 2022-03-28 | 13.64 | $23.25 | 400 |
| 2022-03-25 | 14.02 | $23.15 | 8320 |
| 2022-03-24 | 14.41 | $23.00 | 1000 |
| 2022-03-23 | 14.82 | $22.97 | 2250 |
| 2022-03-22 | 15.22 | $22.81 | 15755 |
| 2022-03-21 | 15.36 | $22.86 | 140 |
| 2022-03-18 | 15.63 | $22.80 | 18700 |
| 2022-03-17 | 15.89 | $22.80 | 2265 |
| 2022-03-16 | 16.16 | $22.73 | 9400 |
| 2022-03-15 | 15.83 | $22.60 | 900 |
| 2022-03-14 | 15.33 | $22.95 | 1900 |
| 2022-03-11 | 15.19 | $22.82 | 4200 |
| 2022-03-10 | 15.04 | $22.91 | 300 |
| 2022-03-09 | 15.15 | $23.05 | 500 |
| 2022-03-08 | 15.54 | $22.80 | 3658 |
| 2022-03-07 | 15.95 | $22.85 | 6487 |
| 2022-03-04 | 15.99 | $23.08 | 100 |
| 2022-03-03 | 16.46 | $23.08 | 100 |
| 2022-03-02 | 16.96 | $23.30 | 821 |
| 2022-03-01 | 17.70 | $23.02 | 400 |
| 2022-02-28 | 18.48 | $22.88 | 500 |
| 2022-02-25 | 17.88 | $23.09 | 1500 |
| 2022-02-24 | 17.61 | $22.95 | 10860 |
| 2022-02-23 | 17.03 | $22.92 | 2000 |
| 2022-02-22 | 16.16 | $23.15 | 4200 |
| 2022-02-18 | 15.90 | $23.06 | 2000 |
| 2022-02-17 | 15.09 | $23.15 | 6112 |
| 2022-02-16 | 14.28 | $23.09 | 1500 |
| 2022-02-15 | 13.44 | $23.20 | 3071 |
| 2022-02-14 | 12.75 | $23.60 | 4747 |
| 2022-02-11 | 12.65 | $23.74 | 100 |
| 2022-02-10 | 13.20 | $23.80 | 7200 |
| 2022-02-09 | 13.83 | $23.85 | 600 |
| 2022-02-08 | 14.51 | $23.80 | 200 |
| 2022-02-07 | 14.76 | $23.76 | 1800 |
| 2022-02-04 | 15.02 | $23.74 | 2100 |
| 2022-02-03 | 15.70 | $23.85 | 3968 |
| 2022-02-02 | 16.38 | $23.85 | 63150 |
| 2022-02-01 | 16.84 | $24.00 | 525 |
| 2022-01-31 | 16.83 | $23.91 | 6200 |
| 2022-01-28 | 17.35 | $23.75 | 5495 |
| 2022-01-27 | 17.74 | $23.90 | 1700 |
| 2022-01-26 | 17.82 | $23.90 | 200 |
| 2022-01-25 | 17.73 | $23.90 | 200 |
| 2022-01-24 | 17.64 | $23.90 | 5000 |
| 2022-01-21 | 17.54 | $23.99 | 1900 |
| 2022-01-20 | 17.14 | $24.00 | 6350 |
| 2022-01-19 | 16.73 | $23.95 | 125 |
| 2022-01-18 | 16.30 | $24.00 | 2128 |
| 2022-01-14 | 15.84 | $24.00 | 305 |
| 2022-01-13 | 15.23 | $24.00 | 500 |
| 2022-01-12 | 14.58 | $24.00 | 6070 |
| 2022-01-11 | 13.91 | $23.94 | 2500 |
| 2022-01-10 | 13.29 | $23.94 | 1200 |
| 2022-01-07 | 12.54 | $23.94 | 4000 |
| 2022-01-06 | 11.75 | $23.84 | 29121 |
| 2022-01-05 | 11.05 | $23.84 | 35529 |
| 2022-01-04 | 10.32 | $23.20 | 5200 |
| 2022-01-03 | 9.96 | $23.23 | 4987 |
| 2021-12-31 | 10.01 | $23.50 | 4775 |
| 2021-12-30 | 10.07 | $23.23 | 3250 |
| 2021-12-29 | 10.58 | $22.85 | 1400 |
| 2021-12-28 | 10.54 | $23.10 | 1737 |
| 2021-12-27 | 11.03 | $23.10 | 1906 |
| 2021-12-23 | 11.54 | $22.80 | 2075 |
| 2021-12-22 | 11.69 | $22.90 | 1000 |
| 2021-12-21 | 11.85 | $22.85 | 2100 |
| 2021-12-20 | 12.01 | $22.80 | 25 |
| 2021-12-17 | 11.79 | $23.10 | 7700 |
| 2021-12-16 | 12.04 | $23.15 | 25 |
| 2021-12-15 | 12.38 | $23.21 | 600 |
| 2021-12-14 | 12.84 | $23.20 | 6720 |
| 2021-12-13 | 13.31 | $23.09 | 12600 |
| 2021-12-10 | 13.94 | $23.09 | 3200 |
| 2021-12-09 | 14.58 | $23.00 | 4220 |
| 2021-12-08 | 15.29 | $23.00 | 6300 |
| 2021-12-07 | 16.00 | $22.95 | 3405 |
| 2021-12-06 | 16.75 | $23.17 | 2000 |
| 2021-12-03 | 17.41 | $23.42 | 4200 |
| 2021-12-02 | 17.73 | $23.44 | 5907 |
| 2021-12-01 | 18.26 | $23.74 | 13800 |
| 2021-11-30 | 18.33 | $23.75 | 23900 |
| 2021-11-29 | 18.50 | $23.85 | 2610 |
| 2021-11-26 | 18.52 | $23.82 | 16600 |
| 2021-11-24 | 18.54 | $23.95 | 4200 |
| 2021-11-23 | 18.35 | $24.05 | 1000 |
| 2021-11-22 | 18.00 | $23.86 | 2400 |
| 2021-11-19 | 17.82 | $23.85 | 17650 |
| 2021-11-18 | 17.62 | $23.74 | 18301 |
| 2021-11-17 | 17.57 | $23.74 | 6649 |
| 2021-11-16 | 17.53 | $23.41 | 6305 |
| 2021-11-15 | 17.79 | $23.50 | 10700 |
| 2021-11-12 | 17.95 | $23.65 | 11200 |
| 2021-11-11 | 18.11 | $23.70 | 1100 |
| 2021-11-10 | 18.05 | $23.70 | 1250 |
| 2021-11-09 | 17.98 | $23.70 | 3100 |
| 2021-11-08 | 17.97 | $23.84 | 4567 |
| 2021-11-05 | 17.93 | $23.74 | 4615 |
| 2021-11-04 | 17.96 | $23.65 | 7265 |
| 2021-11-03 | 17.99 | $23.74 | 5800 |
| 2021-11-02 | 17.94 | $23.79 | 26900 |
| 2021-11-01 | 17.88 | $23.80 | 450 |
| 2021-10-29 | 17.71 | $23.69 | 2560 |
| 2021-10-28 | 17.53 | $23.80 | 5300 |
| 2021-10-27 | 17.25 | $23.90 | 8300 |
| 2021-10-26 | 16.95 | $23.79 | 3200 |
| 2021-10-25 | 16.69 | $23.75 | 5578 |
| 2021-10-22 | 16.44 | $23.52 | 14000 |
| 2021-10-21 | 16.27 | $23.44 | 1050 |
| 2021-10-20 | 16.14 | $23.55 | 19822 |
| 2021-10-19 | 15.93 | $23.53 | 27000 |
| 2021-10-18 | 15.82 | $23.00 | 18800 |
| 2021-10-15 | 15.94 | $23.59 | 100 |
| 2021-10-14 | 15.71 | $23.50 | 6860 |
| 2021-10-13 | 15.51 | $23.44 | 7550 |
| 2021-10-12 | 15.31 | $22.94 | 1200 |
| 2021-10-11 | 15.30 | $23.00 | 6525 |
| 2021-10-08 | 15.26 | $22.92 | 5500 |
| 2021-10-07 | 15.21 | $23.00 | 11222 |
| 2021-10-06 | 15.11 | $22.85 | 27700 |
| 2021-10-05 | 15.05 | $22.67 | 9600 |
| 2021-10-04 | 15.04 | $22.75 | 5535 |
| 2021-10-01 | 14.98 | $22.65 | 1200 |
| 2021-09-30 | 14.95 | $22.60 | 900 |
| 2021-09-29 | 14.94 | $22.60 | 2150 |
| 2021-09-28 | 14.92 | $22.40 | 700 |
| 2021-09-27 | 14.93 | $22.50 | 11212 |
| 2021-09-24 | 14.94 | $22.20 | 2930 |
| 2021-09-23 | 15.03 | $22.21 | 57900 |
| 2021-09-22 | 15.11 | $20.17 | — |
| 2021-09-21 | 15.69 | $22.20 | 225 |
| 2021-09-20 | 15.68 | $22.14 | 4800 |
| 2021-09-17 | 15.69 | $20.13 | — |
| 2021-09-16 | 16.20 | $20.13 | — |
| 2021-09-15 | 16.73 | $22.15 | 150 |
| 2021-09-14 | 16.66 | $20.13 | — |
| 2021-09-13 | 17.10 | $20.13 | 1 |
| 2021-09-10 | 17.57 | $20.13 | — |
| 2021-09-09 | 18.06 | $20.13 | — |
| 2021-09-08 | 18.58 | $22.15 | 2325 |
| 2021-09-07 | 18.50 | $22.26 | 615 |
| 2021-09-03 | 18.42 | $20.08 | — |
| 2021-09-02 | 18.83 | $20.08 | — |
| 2021-09-01 | 19.27 | $20.08 | — |
| 2021-08-31 | 19.73 | $20.08 | 75 |
| 2021-08-30 | 20.22 | $22.10 | 1400 |
| 2021-08-27 | 20.15 | $22.02 | 3000 |
| 2021-08-26 | 20.10 | $19.99 | — |
| 2021-08-25 | 20.46 | $19.99 | — |
| 2021-08-24 | 20.83 | $19.99 | — |
| 2021-08-23 | 21.23 | $19.99 | — |
| 2021-08-20 | 21.65 | $19.99 | — |
| 2021-08-19 | 22.09 | $19.99 | — |
| 2021-08-18 | 22.55 | $22.00 | 100 |
| 2021-08-17 | 22.57 | $19.98 | — |
| 2021-08-16 | 22.92 | $21.99 | 500 |
| 2021-08-13 | 22.80 | $21.95 | 500 |
| 2021-08-12 | 22.67 | $22.02 | 1000 |
| 2021-08-11 | 22.51 | $22.39 | 900 |
| 2021-08-10 | 22.27 | $20.11 | — |
| 2021-08-09 | 22.33 | $20.11 | — |
| 2021-08-06 | 22.39 | $22.50 | 500 |
| 2021-08-05 | 21.91 | $19.77 | — |
| 2021-08-04 | 21.77 | $19.77 | — |
| 2021-08-03 | 21.63 | $19.77 | — |
| 2021-08-02 | 21.48 | $19.77 | — |
| 2021-07-30 | 21.32 | $22.12 | 900 |
| 2021-07-29 | 20.64 | $19.76 | 75 |
| 2021-07-28 | 20.20 | $19.76 | — |
| 2021-07-27 | 19.75 | $19.76 | 75 |
| 2021-07-26 | 19.26 | $19.76 | — |
| 2021-07-23 | 18.76 | $22.11 | 800 |
| 2021-07-22 | 17.75 | $19.75 | — |
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