Is Enbridge Inc. (EBGEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Enbridge Inc. (EBGEF) research center and poll results.
OTC : EBGEF
Enbridge Inc.
$25.95 USD
-$0.05 (-0.19%)
- Volume
- 944
- Average Volume
- 640
- Market Capitalization
- $56.59B
- P/E Ratio
- 23.40
- Dividend Yield
- 4.86%
- Price Target
- Year High
- $26.25
- Year Low
- $23.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.21
- Current Ratio
- $0.81
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.30
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.02
Average
22.43
Maximum
25.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.30 | $25.16 | 944 |
| 2026-07-16 | 25.30 | $26.00 | — |
| 2026-07-15 | 25.27 | $26.00 | 944 |
| 2026-07-14 | 25.23 | $26.00 | 944 |
| 2026-07-13 | 25.20 | $26.00 | 1500 |
| 2026-07-10 | 25.16 | $25.16 | 650 |
| 2026-07-09 | 25.18 | $25.11 | 1102 |
| 2026-07-08 | 25.20 | $25.18 | 650 |
| 2026-07-07 | 25.21 | $25.18 | 650 |
| 2026-07-06 | 25.23 | $25.18 | 1302 |
| 2026-07-02 | 25.25 | $24.92 | 650 |
| 2026-07-01 | 25.27 | $24.92 | 1800 |
| 2026-06-30 | 25.28 | $25.30 | 1831 |
| 2026-06-29 | 25.27 | $25.27 | 448 |
| 2026-06-26 | 25.26 | $25.05 | 200 |
| 2026-06-25 | 25.26 | $25.05 | 206 |
| 2026-06-24 | 25.26 | $25.23 | 1923 |
| 2026-06-23 | 25.27 | $24.96 | 513 |
| 2026-06-22 | 25.29 | $25.25 | 3600 |
| 2026-06-18 | 25.30 | $25.00 | 800 |
| 2026-06-17 | 25.31 | $25.31 | 1206 |
| 2026-06-16 | 25.31 | $25.31 | 1206 |
| 2026-06-15 | 25.30 | $25.26 | 1206 |
| 2026-06-12 | 25.28 | $25.34 | 1206 |
| 2026-06-11 | 25.29 | $25.24 | 2200 |
| 2026-06-10 | 25.28 | $25.50 | — |
| 2026-06-09 | 25.31 | $25.50 | — |
| 2026-06-08 | 25.35 | $25.50 | — |
| 2026-06-05 | 25.35 | $25.50 | 1206 |
| 2026-06-04 | 25.35 | $25.50 | 300 |
| 2026-06-03 | 25.35 | $25.32 | 1206 |
| 2026-06-02 | 25.35 | $25.15 | 1212 |
| 2026-06-01 | 25.35 | $25.22 | 700 |
| 2026-05-29 | 25.34 | $25.04 | 375 |
| 2026-05-28 | 25.34 | $25.04 | 1100 |
| 2026-05-27 | 25.36 | $25.04 | 400 |
| 2026-05-26 | 25.37 | $25.41 | 100 |
| 2026-05-22 | 25.36 | $25.41 | 400 |
| 2026-05-21 | 25.35 | $25.33 | 100 |
| 2026-05-20 | 25.32 | $25.33 | 100 |
| 2026-05-19 | 25.29 | $25.33 | 202 |
| 2026-05-18 | 25.28 | $24.94 | 1035 |
| 2026-05-15 | 25.29 | $24.97 | 1700 |
| 2026-05-14 | 25.30 | $25.46 | 1937 |
| 2026-05-13 | 25.28 | $25.05 | 813 |
| 2026-05-12 | 25.28 | $26.25 | 100 |
| 2026-05-11 | 25.24 | $26.25 | 1409 |
| 2026-05-08 | 25.19 | $25.50 | 300 |
| 2026-05-07 | 25.19 | $25.50 | 400 |
| 2026-05-06 | 25.15 | $25.49 | 304 |
| 2026-05-05 | 25.12 | $25.37 | 300 |
| 2026-05-04 | 25.09 | $25.11 | 800 |
| 2026-05-01 | 25.08 | $25.00 | 1221 |
| 2026-04-30 | 25.08 | $25.08 | 303 |
| 2026-04-29 | 25.08 | $25.30 | 100 |
| 2026-04-28 | 25.07 | $25.30 | 200 |
| 2026-04-27 | 25.07 | $25.25 | 2042 |
| 2026-04-24 | 25.06 | $25.10 | 2300 |
| 2026-04-23 | 25.06 | $24.80 | 500 |
| 2026-04-22 | 25.07 | $24.80 | 500 |
| 2026-04-21 | 25.09 | $25.14 | 500 |
| 2026-04-20 | 25.10 | $25.14 | 1402 |
| 2026-04-17 | 25.10 | $25.17 | 3700 |
| 2026-04-16 | 25.10 | $25.04 | 1248 |
| 2026-04-15 | 25.11 | $25.04 | 1800 |
| 2026-04-14 | 25.12 | $25.36 | 100 |
| 2026-04-13 | 25.10 | $25.36 | 100 |
| 2026-04-10 | 25.09 | $25.36 | 228 |
| 2026-04-09 | 25.08 | $24.79 | 100 |
| 2026-04-08 | 25.10 | $24.79 | 500 |
| 2026-04-07 | 25.11 | $24.86 | — |
| 2026-04-06 | 25.12 | $24.86 | 600 |
| 2026-04-02 | 25.13 | $25.10 | 222 |
| 2026-04-01 | 25.13 | $25.05 | 700 |
| 2026-03-31 | 25.13 | $25.15 | 400 |
| 2026-03-30 | 25.12 | $25.20 | 3621 |
| 2026-03-27 | 25.11 | $25.05 | 300 |
| 2026-03-26 | 25.11 | $25.05 | 400 |
| 2026-03-25 | 25.10 | $25.04 | 825 |
| 2026-03-24 | 25.10 | $25.25 | 300 |
| 2026-03-23 | 25.08 | $25.25 | 925 |
| 2026-03-20 | 25.06 | $25.24 | 600 |
| 2026-03-19 | 25.04 | $25.24 | 500 |
| 2026-03-18 | 25.03 | $25.15 | 600 |
| 2026-03-17 | 25.03 | $25.15 | 600 |
| 2026-03-16 | 25.04 | $25.15 | 1914 |
| 2026-03-13 | 25.04 | $25.10 | 304 |
| 2026-03-12 | 25.05 | $25.10 | 400 |
| 2026-03-11 | 25.05 | $25.25 | 1200 |
| 2026-03-10 | 25.04 | $24.90 | 1411 |
| 2026-03-09 | 25.04 | $25.08 | 500 |
| 2026-03-06 | 25.04 | $25.08 | 1020 |
| 2026-03-05 | 25.04 | $25.08 | 300 |
| 2026-03-04 | 25.04 | $25.00 | 200 |
| 2026-03-03 | 25.04 | $25.00 | 1000 |
| 2026-03-02 | 25.04 | $25.00 | 1200 |
| 2026-02-27 | 25.05 | $25.00 | 2100 |
| 2026-02-26 | 25.05 | $24.96 | 500 |
| 2026-02-25 | 25.06 | $25.00 | 500 |
| 2026-02-24 | 25.07 | $24.90 | 705 |
| 2026-02-23 | 25.07 | $24.87 | 718 |
| 2026-02-20 | 25.08 | $24.83 | 1540 |
| 2026-02-19 | 25.09 | $25.00 | 300 |
| 2026-02-18 | 25.09 | $25.22 | — |
| 2026-02-17 | 25.08 | $25.22 | 1100 |
| 2026-02-13 | 25.08 | $25.20 | 800 |
| 2026-02-12 | 25.08 | $25.25 | 1600 |
| 2026-02-11 | 25.07 | $25.20 | 506 |
| 2026-02-10 | 25.06 | $25.00 | 2300 |
| 2026-02-09 | 25.07 | $25.00 | 200 |
| 2026-02-06 | 25.07 | $25.03 | — |
| 2026-02-05 | 25.06 | $25.03 | 2900 |
| 2026-02-04 | 25.06 | $25.00 | 2200 |
| 2026-02-03 | 25.06 | $25.00 | 2713 |
| 2026-02-02 | 25.05 | $25.10 | 620 |
| 2026-01-30 | 25.04 | $25.12 | 1036 |
| 2026-01-29 | 25.02 | $25.07 | 1245 |
| 2026-01-28 | 25.02 | $25.12 | 700 |
| 2026-01-27 | 25.01 | $25.20 | 3022 |
| 2026-01-26 | 24.99 | $25.00 | 2745 |
| 2026-01-23 | 24.98 | $25.03 | 220 |
| 2026-01-22 | 24.98 | $25.08 | 222 |
| 2026-01-21 | 24.95 | $25.01 | 100 |
| 2026-01-20 | 24.95 | $25.01 | 2616 |
| 2026-01-16 | 24.94 | $25.20 | 100 |
| 2026-01-15 | 24.93 | $25.20 | 100 |
| 2026-01-14 | 24.92 | $25.02 | 486 |
| 2026-01-13 | 24.92 | $25.02 | 1100 |
| 2026-01-12 | 24.90 | $25.09 | 1100 |
| 2026-01-09 | 24.88 | $25.00 | 8019 |
| 2026-01-08 | 24.87 | $24.98 | 1200 |
| 2026-01-07 | 24.86 | $24.96 | 200 |
| 2026-01-06 | 24.86 | $25.00 | 3205 |
| 2026-01-05 | 24.85 | $24.72 | 1731 |
| 2026-01-02 | 24.86 | $25.00 | 2336 |
| 2025-12-31 | 24.86 | $24.71 | 400 |
| 2025-12-30 | 24.86 | $25.00 | 4300 |
| 2025-12-29 | 24.85 | $25.00 | 3520 |
| 2025-12-26 | 24.83 | $24.70 | 233 |
| 2025-12-24 | 24.84 | $24.90 | 400 |
| 2025-12-23 | 24.82 | $25.00 | 721 |
| 2025-12-22 | 24.80 | $24.49 | 2700 |
| 2025-12-19 | 24.81 | $24.93 | 4820 |
| 2025-12-18 | 24.78 | $24.84 | 721 |
| 2025-12-17 | 24.78 | $25.00 | 927 |
| 2025-12-16 | 24.76 | $25.00 | 800 |
| 2025-12-15 | 24.75 | $24.99 | 1005 |
| 2025-12-12 | 24.72 | $24.69 | 600 |
| 2025-12-11 | 24.71 | $24.69 | — |
| 2025-12-10 | 24.70 | $24.70 | 800 |
| 2025-12-09 | 24.71 | $24.90 | 800 |
| 2025-12-08 | 24.71 | $24.90 | 919 |
| 2025-12-05 | 24.71 | $24.79 | 1225 |
| 2025-12-04 | 24.70 | $24.90 | 1400 |
| 2025-12-03 | 24.70 | $24.99 | 300 |
| 2025-12-02 | 24.69 | $24.85 | 936 |
| 2025-12-01 | 24.68 | $24.66 | 818 |
| 2025-11-28 | 24.68 | $24.76 | 300 |
| 2025-11-26 | 24.68 | $24.76 | 500 |
| 2025-11-25 | 24.69 | $24.60 | 1400 |
| 2025-11-24 | 24.70 | $24.60 | 1600 |
| 2025-11-21 | 24.70 | $24.55 | 400 |
| 2025-11-20 | 24.72 | $24.51 | 2200 |
| 2025-11-19 | 24.73 | $24.71 | 400 |
| 2025-11-18 | 24.72 | $24.71 | 1712 |
| 2025-11-17 | 24.71 | $24.75 | 3408 |
| 2025-11-14 | 24.69 | $24.38 | 3800 |
| 2025-11-13 | 24.70 | $24.50 | 3000 |
| 2025-11-12 | 24.69 | $24.51 | 2919 |
| 2025-11-11 | 24.70 | $24.80 | 600 |
| 2025-11-10 | 24.69 | $24.89 | 5900 |
| 2025-11-07 | 24.67 | $24.88 | 3000 |
| 2025-11-06 | 24.66 | $24.71 | 2000 |
| 2025-11-05 | 24.64 | $24.86 | 3111 |
| 2025-11-04 | 24.63 | $24.76 | 2000 |
| 2025-11-03 | 24.62 | $24.70 | 6800 |
| 2025-10-31 | 24.62 | $24.65 | 450 |
| 2025-10-30 | 24.61 | $24.84 | 450 |
| 2025-10-29 | 24.60 | $24.84 | 1415 |
| 2025-10-28 | 24.61 | $24.89 | 1800 |
| 2025-10-27 | 24.60 | $24.57 | 200 |
| 2025-10-24 | 24.62 | $24.88 | 1400 |
| 2025-10-23 | 24.60 | $24.75 | 2900 |
| 2025-10-22 | 24.59 | $24.54 | 2110 |
| 2025-10-21 | 24.60 | $24.44 | 500 |
| 2025-10-20 | 24.63 | $24.45 | — |
| 2025-10-17 | 24.65 | $24.45 | 115 |
| 2025-10-16 | 24.67 | $24.45 | 2302 |
| 2025-10-15 | 24.68 | $24.60 | — |
| 2025-10-14 | 24.69 | $24.60 | 70 |
| 2025-10-13 | 24.69 | $24.60 | — |
| 2025-10-10 | 24.70 | $24.60 | 2520 |
| 2025-10-09 | 24.70 | $24.38 | 2300 |
| 2025-10-08 | 24.71 | $24.59 | — |
| 2025-10-07 | 24.73 | $24.59 | 1910 |
| 2025-10-06 | 24.75 | $24.60 | 3630 |
| 2025-10-03 | 24.77 | $24.57 | 800 |
| 2025-10-02 | 24.79 | $24.70 | 2148 |
| 2025-10-01 | 24.79 | $24.97 | 3529 |
| 2025-09-30 | 24.77 | $24.74 | 2828 |
| 2025-09-29 | 24.76 | $24.80 | 800 |
| 2025-09-26 | 24.75 | $24.61 | — |
| 2025-09-25 | 24.76 | $24.61 | 433 |
| 2025-09-24 | 24.75 | $24.74 | 1700 |
| 2025-09-23 | 24.74 | $24.99 | 1800 |
| 2025-09-22 | 24.72 | $24.80 | — |
| 2025-09-19 | 24.69 | $24.80 | 1540 |
| 2025-09-18 | 24.66 | $24.67 | 204 |
| 2025-09-17 | 24.64 | $24.76 | 800 |
| 2025-09-16 | 24.63 | $24.76 | — |
| 2025-09-15 | 24.60 | $24.76 | 2000 |
| 2025-09-12 | 24.58 | $24.62 | 600 |
| 2025-09-11 | 24.58 | $24.60 | 309 |
| 2025-09-10 | 24.57 | $24.97 | 636 |
| 2025-09-09 | 24.54 | $25.00 | 9818 |
| 2025-09-08 | 24.51 | $24.93 | 2300 |
| 2025-09-05 | 24.50 | $25.00 | 4249 |
| 2025-09-04 | 24.48 | $24.66 | 1545 |
| 2025-09-03 | 24.47 | $24.60 | — |
| 2025-09-02 | 24.47 | $24.60 | 2327 |
| 2025-08-29 | 24.46 | $24.58 | 400 |
| 2025-08-28 | 24.45 | $24.70 | 3447 |
| 2025-08-27 | 24.43 | $24.55 | 800 |
| 2025-08-26 | 24.42 | $24.53 | 729 |
| 2025-08-25 | 24.42 | $24.47 | 829 |
| 2025-08-22 | 24.41 | $24.25 | — |
| 2025-08-21 | 24.40 | $24.25 | — |
| 2025-08-20 | 24.42 | $24.25 | 1800 |
| 2025-08-19 | 24.41 | $24.50 | 2535 |
| 2025-08-18 | 24.40 | $24.26 | 3300 |
| 2025-08-15 | 24.40 | $24.35 | 3800 |
| 2025-08-14 | 24.40 | $24.50 | 301 |
| 2025-08-13 | 24.38 | $24.35 | 5330 |
| 2025-08-12 | 24.37 | $24.43 | 824 |
| 2025-08-11 | 24.36 | $24.53 | 1800 |
| 2025-08-08 | 24.32 | $24.70 | 300 |
| 2025-08-07 | 24.28 | $24.60 | 3441 |
| 2025-08-06 | 24.24 | $24.40 | 13100 |
| 2025-08-05 | 24.22 | $24.55 | 3500 |
| 2025-08-04 | 24.18 | $24.38 | — |
| 2025-08-01 | 24.16 | $24.38 | — |
| 2025-07-31 | 24.13 | $24.38 | — |
| 2025-07-30 | 24.10 | $24.38 | 621 |
| 2025-07-29 | 24.06 | $24.39 | 1027 |
| 2025-07-28 | 24.02 | $24.30 | 2512 |
| 2025-07-25 | 23.99 | $24.20 | 6100 |
| 2025-07-24 | 23.97 | $24.50 | 700 |
| 2025-07-23 | 23.93 | $24.16 | 1519 |
| 2025-07-22 | 23.92 | $24.16 | 135 |
| 2025-07-21 | 23.89 | $24.40 | 1512 |
| 2025-07-18 | 23.88 | $24.25 | — |
| 2025-07-17 | 23.88 | $24.25 | 2500 |
| 2025-07-16 | 23.87 | $24.00 | 3930 |
| 2025-07-15 | 23.87 | $24.25 | 900 |
| 2025-07-14 | 23.85 | $23.85 | 2500 |
| 2025-07-11 | 23.86 | $23.85 | — |
| 2025-07-10 | 23.87 | $23.85 | 213 |
| 2025-07-09 | 23.89 | $23.92 | 1507 |
| 2025-07-08 | 23.90 | $23.75 | 2300 |
| 2025-07-07 | 23.92 | $24.00 | 5900 |
| 2025-07-03 | 23.92 | $23.80 | 3200 |
| 2025-07-02 | 23.94 | $23.80 | 3100 |
| 2025-07-01 | 23.95 | $23.55 | 4400 |
| 2025-06-30 | 23.96 | $23.55 | 6800 |
| 2025-06-27 | 23.97 | $23.65 | 2400 |
| 2025-06-26 | 23.98 | $23.80 | 900 |
| 2025-06-25 | 23.99 | $23.82 | 747 |
| 2025-06-24 | 23.99 | $23.82 | 3200 |
| 2025-06-23 | 23.99 | $23.64 | 9200 |
| 2025-06-20 | 24.01 | $24.24 | — |
| 2025-06-18 | 23.94 | $24.24 | 1700 |
| 2025-06-17 | 23.88 | $23.99 | 5400 |
| 2025-06-16 | 23.89 | $24.00 | 2800 |
| 2025-06-13 | 23.88 | $23.91 | 3224 |
| 2025-06-12 | 23.88 | $24.05 | 849 |
| 2025-06-11 | 23.88 | $24.05 | 100 |
| 2025-06-10 | 23.87 | $24.12 | 1900 |
| 2025-06-09 | 23.86 | $24.25 | 2100 |
| 2025-06-06 | 23.83 | $24.09 | 600 |
| 2025-06-05 | 23.82 | $24.12 | 3121 |
| 2025-06-04 | 23.78 | $24.12 | 2530 |
| 2025-06-03 | 23.75 | $24.00 | 1400 |
| 2025-06-02 | 23.72 | $23.72 | 700 |
| 2025-05-30 | 23.70 | $23.80 | 200 |
| 2025-05-29 | 23.68 | $23.89 | 213 |
| 2025-05-28 | 23.65 | $23.88 | 1735 |
| 2025-05-27 | 23.60 | $23.78 | 3930 |
| 2025-05-23 | 23.56 | $23.87 | 1200 |
| 2025-05-22 | 23.51 | $24.00 | 3236 |
| 2025-05-21 | 23.46 | $23.01 | — |
| 2025-05-20 | 23.46 | $23.01 | 1600 |
| 2025-05-19 | 23.46 | $24.05 | 2100 |
| 2025-05-16 | 23.40 | $23.90 | 2042 |
| 2025-05-15 | 23.35 | $23.88 | 2400 |
| 2025-05-14 | 23.31 | $24.00 | 5005 |
| 2025-05-13 | 23.27 | $23.95 | 2900 |
| 2025-05-12 | 23.23 | $23.84 | 2200 |
| 2025-05-09 | 23.19 | $23.75 | 3024 |
| 2025-05-08 | 23.15 | $23.75 | 1100 |
| 2025-05-07 | 23.12 | $23.31 | 507 |
| 2025-05-06 | 23.11 | $23.55 | 4303 |
| 2025-05-05 | 23.08 | $23.41 | 2300 |
| 2025-05-02 | 23.09 | $23.30 | 4130 |
| 2025-05-01 | 23.12 | $23.47 | 900 |
| 2025-04-30 | 23.15 | $23.25 | 1200 |
| 2025-04-29 | 23.18 | $22.95 | 400 |
| 2025-04-28 | 23.23 | $22.95 | 3106 |
| 2025-04-25 | 23.28 | $22.95 | 1140 |
| 2025-04-24 | 23.32 | $22.95 | 2000 |
| 2025-04-23 | 23.37 | $23.03 | 800 |
| 2025-04-22 | 23.42 | $23.04 | 1201 |
| 2025-04-21 | 23.49 | $22.80 | 2443 |
| 2025-04-17 | 23.55 | $22.96 | 1600 |
| 2025-04-16 | 23.61 | $23.00 | 700 |
| 2025-04-15 | 23.66 | $23.21 | 1240 |
| 2025-04-14 | 23.70 | $23.03 | 2510 |
| 2025-04-11 | 23.74 | $23.06 | 5346 |
| 2025-04-10 | 23.80 | $23.02 | 13100 |
| 2025-04-09 | 23.84 | $23.25 | 10720 |
| 2025-04-08 | 23.88 | $23.10 | 5300 |
| 2025-04-07 | 23.95 | $22.90 | 3834 |
| 2025-04-04 | 24.02 | $23.59 | 827 |
| 2025-04-03 | 24.05 | $23.90 | 1700 |
| 2025-04-02 | 24.07 | $24.00 | 700 |
| 2025-04-01 | 24.07 | $23.99 | 300 |
| 2025-03-31 | 24.05 | $23.85 | 4749 |
| 2025-03-28 | 24.06 | $23.90 | 3200 |
| 2025-03-27 | 24.07 | $23.90 | 4000 |
| 2025-03-26 | 24.08 | $23.85 | 2123 |
| 2025-03-25 | 24.09 | $24.12 | 1148 |
| 2025-03-24 | 24.08 | $24.30 | 1704 |
| 2025-03-21 | 24.07 | $24.10 | 932 |
| 2025-03-20 | 24.06 | $24.05 | 2427 |
| 2025-03-19 | 24.05 | $24.00 | — |
| 2025-03-18 | 24.05 | $24.00 | — |
| 2025-03-17 | 24.04 | $24.00 | 700 |
| 2025-03-14 | 24.04 | $24.15 | 400 |
| 2025-03-13 | 24.05 | $23.90 | 700 |
| 2025-03-12 | 24.07 | $24.00 | 7800 |
| 2025-03-11 | 24.06 | $24.40 | 1144 |
| 2025-03-10 | 24.04 | $24.40 | 3006 |
| 2025-03-07 | 24.03 | $24.27 | 1400 |
| 2025-03-06 | 24.02 | $24.20 | 7300 |
| 2025-03-05 | 24.02 | $24.00 | 4111 |
| 2025-03-04 | 24.03 | $23.56 | 16900 |
| 2025-03-03 | 24.06 | $24.15 | 3100 |
| 2025-02-28 | 24.07 | $24.06 | 3616 |
| 2025-02-27 | 24.06 | $24.10 | 4802 |
| 2025-02-26 | 24.06 | $24.00 | 1411 |
| 2025-02-25 | 24.06 | $23.92 | 5400 |
| 2025-02-24 | 24.08 | $24.07 | 3717 |
| 2025-02-21 | 24.08 | $24.02 | 1039 |
| 2025-02-20 | 24.08 | $23.86 | 800 |
| 2025-02-19 | 24.10 | $23.95 | 1203 |
| 2025-02-18 | 24.11 | $23.84 | 3323 |
| 2025-02-14 | 24.12 | $24.02 | 909 |
| 2025-02-13 | 24.12 | $24.27 | 7702 |
| 2025-02-12 | 24.11 | $24.25 | 2417 |
| 2025-02-11 | 24.09 | $23.88 | 3827 |
| 2025-02-10 | 24.10 | $24.05 | 4900 |
| 2025-02-07 | 24.09 | $24.14 | 1537 |
| 2025-02-06 | 24.08 | $24.14 | 3302 |
| 2025-02-05 | 24.08 | $24.03 | 1633 |
| 2025-02-04 | 24.09 | $24.27 | 1000 |
| 2025-02-03 | 24.08 | $24.20 | 2430 |
| 2025-01-31 | 24.09 | $24.26 | 6000 |
| 2025-01-30 | 24.08 | $23.95 | 4400 |
| 2025-01-29 | 24.09 | $24.12 | 3100 |
| 2025-01-28 | 24.09 | $24.03 | 4225 |
| 2025-01-27 | 24.09 | $24.30 | 1133 |
| 2025-01-24 | 24.08 | $24.00 | 600 |
| 2025-01-23 | 24.07 | $24.09 | 2602 |
| 2025-01-22 | 24.07 | $24.18 | 931 |
| 2025-01-21 | 24.06 | $24.22 | 1448 |
| 2025-01-17 | 24.04 | $23.95 | 4400 |
| 2025-01-16 | 24.04 | $24.07 | 2700 |
| 2025-01-15 | 24.04 | $24.00 | 2000 |
| 2025-01-14 | 24.04 | $24.00 | 2725 |
| 2025-01-13 | 24.04 | $23.95 | 4518 |
| 2025-01-10 | 24.04 | $23.93 | 1133 |
| 2025-01-08 | 24.04 | $23.90 | 1312 |
| 2025-01-07 | 24.05 | $24.19 | 1242 |
| 2025-01-06 | 24.04 | $24.20 | 3300 |
| 2025-01-03 | 24.03 | $24.15 | 2432 |
| 2025-01-02 | 24.02 | $24.36 | 7101 |
| 2024-12-31 | 24.00 | $24.08 | 1568 |
| 2024-12-30 | 23.99 | $24.08 | 6600 |
| 2024-12-27 | 23.98 | $24.05 | 400 |
| 2024-12-26 | 23.98 | $24.13 | 1900 |
| 2024-12-24 | 23.97 | $24.00 | 2438 |
| 2024-12-23 | 23.97 | $23.88 | 2742 |
| 2024-12-20 | 23.98 | $24.06 | 3900 |
| 2024-12-19 | 23.98 | $23.95 | 2342 |
| 2024-12-18 | 23.98 | $23.93 | 2802 |
| 2024-12-17 | 23.99 | $23.95 | 4343 |
| 2024-12-16 | 23.99 | $23.99 | 3300 |
| 2024-12-13 | 23.99 | $23.92 | 1100 |
| 2024-12-12 | 24.00 | $24.01 | 300 |
| 2024-12-11 | 24.01 | $24.00 | 907 |
| 2024-12-10 | 24.01 | $24.00 | 3000 |
| 2024-12-09 | 24.01 | $24.00 | 1443 |
| 2024-12-06 | 24.02 | $24.10 | 1900 |
| 2024-12-05 | 24.02 | $23.95 | 904 |
| 2024-12-04 | 24.03 | $23.92 | 1912 |
| 2024-12-03 | 24.05 | $23.95 | 2810 |
| 2024-12-02 | 24.05 | $23.90 | 4000 |
| 2024-11-29 | 24.06 | $23.95 | 423 |
| 2024-11-27 | 24.06 | $23.93 | 201 |
| 2024-11-26 | 24.06 | $24.00 | 420 |
| 2024-11-25 | 24.06 | $24.00 | 1737 |
| 2024-11-22 | 24.06 | $24.00 | 1200 |
| 2024-11-21 | 24.06 | $24.05 | 2915 |
| 2024-11-20 | 24.05 | $24.08 | 1844 |
| 2024-11-19 | 24.05 | $24.05 | 3300 |
| 2024-11-18 | 24.06 | $24.03 | 1309 |
| 2024-11-15 | 24.07 | $23.95 | 9500 |
| 2024-11-14 | 24.08 | $24.17 | 5600 |
| 2024-11-13 | 24.08 | $24.12 | 4600 |
| 2024-11-12 | 24.08 | $24.02 | 3929 |
| 2024-11-11 | 24.08 | $24.02 | 6231 |
| 2024-11-08 | 24.11 | $24.12 | 800 |
| 2024-11-07 | 24.09 | $24.10 | 1806 |
| 2024-11-06 | 24.08 | $24.15 | 2800 |
| 2024-11-05 | 24.06 | $24.40 | 6200 |
| 2024-11-04 | 24.03 | $24.00 | 9324 |
| 2024-11-01 | 24.02 | $24.00 | 400 |
| 2024-10-31 | 24.01 | $23.95 | 2739 |
| 2024-10-30 | 24.01 | $23.90 | 2200 |
| 2024-10-29 | 24.02 | $24.05 | 2000 |
| 2024-10-28 | 24.03 | $24.00 | 4014 |
| 2024-10-25 | 24.02 | $23.98 | 3520 |
| 2024-10-24 | 23.99 | $23.95 | 3806 |
| 2024-10-23 | 23.99 | $24.08 | 2532 |
| 2024-10-22 | 23.98 | $24.15 | 1903 |
| 2024-10-21 | 23.96 | $24.20 | 1038 |
| 2024-10-18 | 23.92 | $24.25 | 4727 |
| 2024-10-17 | 23.89 | $24.19 | 7100 |
| 2024-10-16 | 23.84 | $24.01 | 4041 |
| 2024-10-15 | 23.81 | $24.18 | 3700 |
| 2024-10-14 | 23.76 | $24.45 | 2200 |
| 2024-10-11 | 23.69 | $23.82 | 2500 |
| 2024-10-10 | 23.64 | $23.91 | 2800 |
| 2024-10-09 | 23.59 | $23.80 | 5602 |
| 2024-10-08 | 23.54 | $23.77 | 3100 |
| 2024-10-07 | 23.50 | $23.75 | 6000 |
| 2024-10-04 | 23.46 | $23.81 | 8442 |
| 2024-10-03 | 23.40 | $24.00 | 4300 |
| 2024-10-02 | 23.34 | $24.11 | 12800 |
| 2024-10-01 | 23.28 | $24.10 | 28040 |
| 2024-09-30 | 23.21 | $23.87 | 34500 |
| 2024-09-27 | 23.17 | $23.40 | 2702 |
| 2024-09-26 | 23.13 | $23.88 | 1813 |
| 2024-09-25 | 23.07 | $24.00 | 1400 |
| 2024-09-24 | 23.00 | $23.60 | 3841 |
| 2024-09-23 | 22.95 | $23.55 | 4926 |
| 2024-09-20 | 22.90 | $23.50 | 9000 |
| 2024-09-19 | 22.85 | $23.30 | 4115 |
| 2024-09-18 | 22.80 | $23.30 | 603 |
| 2024-09-17 | 22.74 | $23.30 | 8743 |
| 2024-09-16 | 22.70 | $22.94 | 4030 |
| 2024-09-13 | 22.68 | $23.00 | 2300 |
| 2024-09-12 | 22.65 | $22.81 | 1584 |
| 2024-09-11 | 22.64 | $22.81 | 3644 |
| 2024-09-10 | 22.60 | $22.89 | 3407 |
| 2024-09-09 | 22.57 | $23.00 | 4800 |
| 2024-09-06 | 22.51 | $22.60 | 3038 |
| 2024-09-05 | 22.48 | $22.91 | 6400 |
| 2024-09-04 | 22.44 | $22.80 | 902 |
| 2024-09-03 | 22.43 | $22.75 | 5700 |
| 2024-08-30 | 22.41 | $23.00 | 3300 |
| 2024-08-29 | 22.38 | $22.64 | 7214 |
| 2024-08-28 | 22.37 | $22.60 | 1600 |
| 2024-08-27 | 22.36 | $22.60 | 1641 |
| 2024-08-26 | 22.35 | $22.60 | 9200 |
| 2024-08-23 | 22.33 | $22.60 | 5625 |
| 2024-08-22 | 22.32 | $22.60 | 1000 |
| 2024-08-21 | 22.31 | $22.20 | 1200 |
| 2024-08-20 | 22.32 | $22.20 | 5800 |
| 2024-08-19 | 22.32 | $22.50 | 5200 |
| 2024-08-16 | 22.30 | $22.50 | 821 |
| 2024-08-15 | 22.29 | $22.45 | 4709 |
| 2024-08-14 | 22.28 | $22.45 | 6100 |
| 2024-08-13 | 22.27 | $22.16 | 1040 |
| 2024-08-12 | 22.27 | $22.15 | 3915 |
| 2024-08-09 | 22.26 | $21.95 | 6836 |
| 2024-08-08 | 22.27 | $21.85 | 4700 |
| 2024-08-07 | 22.29 | $22.20 | 2100 |
| 2024-08-06 | 22.30 | $22.58 | 25500 |
| 2024-08-05 | 22.29 | $22.34 | 15008 |
| 2024-08-02 | 22.29 | $22.40 | 7809 |
| 2024-08-01 | 22.28 | $22.45 | 5000 |
| 2024-07-31 | 22.25 | $22.40 | 7249 |
| 2024-07-30 | 22.23 | $22.35 | 1321 |
| 2024-07-29 | 22.21 | $22.35 | 11001 |
| 2024-07-26 | 22.19 | $22.35 | 2600 |
| 2024-07-25 | 22.17 | $22.35 | 1726 |
| 2024-07-24 | 22.15 | $22.35 | 2014 |
| 2024-07-23 | 22.12 | $22.25 | 601 |
| 2024-07-22 | 22.10 | $22.16 | 2200 |
| 2024-07-19 | 22.07 | $22.21 | 1000 |
| 2024-07-18 | 22.03 | $22.21 | 1917 |
| 2024-07-17 | 21.99 | $22.25 | 800 |
| 2024-07-16 | 21.96 | $22.25 | 2715 |
| 2024-07-15 | 21.94 | $22.03 | 1320 |
| 2024-07-12 | 21.93 | $22.15 | 3700 |
| 2024-07-11 | 21.91 | $22.25 | 1705 |
| 2024-07-10 | 21.89 | $22.35 | 1650 |
| 2024-07-09 | 21.86 | $22.35 | 2075 |
| 2024-07-08 | 21.83 | $22.35 | 8113 |
| 2024-07-05 | 21.80 | $22.09 | 215 |
| 2024-07-03 | 21.80 | $21.94 | 638 |
| 2024-07-02 | 21.80 | $21.94 | 231 |
| 2024-07-01 | 21.79 | $21.94 | 600 |
| 2024-06-28 | 21.79 | $22.00 | 2900 |
| 2024-06-27 | 21.80 | $22.04 | 2230 |
| 2024-06-26 | 21.78 | $21.90 | 315 |
| 2024-06-25 | 21.78 | $21.77 | 7532 |
| 2024-06-24 | 21.79 | $21.75 | 5135 |
| 2024-06-21 | 21.80 | $21.68 | 2600 |
| 2024-06-20 | 21.81 | $21.32 | 6400 |
| 2024-06-18 | 21.85 | $21.45 | 3900 |
| 2024-06-17 | 21.88 | $21.61 | 3944 |
| 2024-06-14 | 21.89 | $21.91 | 4920 |
| 2024-06-13 | 21.89 | $21.78 | 2500 |
| 2024-06-12 | 21.89 | $21.78 | 1000 |
| 2024-06-11 | 21.91 | $21.85 | 7800 |
| 2024-06-10 | 21.93 | $21.74 | 3800 |
| 2024-06-07 | 21.96 | $21.85 | 2526 |
| 2024-06-06 | 21.98 | $21.75 | 3000 |
| 2024-06-05 | 22.00 | $21.96 | 3700 |
| 2024-06-04 | 22.00 | $21.90 | 7000 |
| 2024-06-03 | 22.00 | $21.84 | 602 |
| 2024-05-31 | 22.01 | $21.96 | 2414 |
| 2024-05-30 | 22.00 | $22.08 | 640 |
| 2024-05-29 | 21.99 | $21.80 | 1000 |
| 2024-05-28 | 21.98 | $21.80 | 1212 |
| 2024-05-24 | 21.97 | $22.00 | 723 |
| 2024-05-23 | 21.94 | $21.85 | 8300 |
| 2024-05-22 | 21.93 | $22.00 | 2287 |
| 2024-05-21 | 21.90 | $22.00 | 3700 |
| 2024-05-20 | 21.87 | $22.07 | 1100 |
| 2024-05-17 | 21.85 | $21.87 | 3200 |
| 2024-05-16 | 21.85 | $21.87 | 940 |
| 2024-05-15 | 21.84 | $21.89 | 4345 |
| 2024-05-14 | 21.81 | $22.10 | 400 |
| 2024-05-13 | 21.77 | $22.34 | 2500 |
| 2024-05-10 | 21.73 | $22.34 | 1500 |
| 2024-05-09 | 21.71 | $22.18 | 5333 |
| 2024-05-08 | 21.72 | $22.13 | 4312 |
| 2024-05-07 | 21.72 | $21.96 | 1200 |
| 2024-05-06 | 21.73 | $22.00 | 7802 |
| 2024-05-03 | 21.75 | $21.91 | 4735 |
| 2024-05-02 | 21.77 | $21.85 | 2300 |
| 2024-05-01 | 21.78 | $21.75 | 1827 |
| 2024-04-30 | 21.78 | $21.75 | 3114 |
| 2024-04-29 | 21.78 | $21.50 | 2827 |
| 2024-04-26 | 21.79 | $21.53 | 2600 |
| 2024-04-25 | 21.80 | $21.59 | 5510 |
| 2024-04-24 | 21.80 | $21.35 | 10200 |
| 2024-04-23 | 21.81 | $21.41 | 1600 |
| 2024-04-22 | 21.83 | $21.65 | 1400 |
| 2024-04-19 | 21.81 | $21.96 | 3518 |
| 2024-04-18 | 21.80 | $21.55 | 5200 |
| 2024-04-17 | 21.79 | $21.35 | 1503 |
| 2024-04-16 | 21.80 | $21.35 | 3942 |
| 2024-04-15 | 21.81 | $21.50 | 7100 |
| 2024-04-12 | 21.81 | $21.94 | 7213 |
| 2024-04-11 | 21.80 | $22.40 | 5300 |
| 2024-04-10 | 21.78 | $22.05 | 2546 |
| 2024-04-09 | 21.77 | $22.30 | 6600 |
| 2024-04-08 | 21.74 | $22.40 | 3800 |
| 2024-04-05 | 21.70 | $22.25 | 9803 |
| 2024-04-04 | 21.69 | $22.00 | 15600 |
| 2024-04-03 | 21.69 | $21.70 | 1813 |
| 2024-04-02 | 21.70 | $21.91 | 2146 |
| 2024-04-01 | 21.71 | $21.65 | 2812 |
| 2024-03-28 | 21.72 | $21.72 | 1300 |
| 2024-03-27 | 21.74 | $21.60 | 3234 |
| 2024-03-26 | 21.75 | $21.55 | 2225 |
| 2024-03-25 | 21.77 | $21.67 | 4424 |
| 2024-03-22 | 21.79 | $21.44 | 1025 |
| 2024-03-21 | 21.81 | $21.60 | 1103 |
| 2024-03-20 | 21.80 | $21.35 | 8228 |
| 2024-03-19 | 21.81 | $21.55 | 6300 |
| 2024-03-18 | 21.82 | $21.55 | 3100 |
| 2024-03-15 | 21.82 | $21.64 | 5900 |
| 2024-03-14 | 21.83 | $21.70 | 500 |
| 2024-03-13 | 21.83 | $21.95 | 2729 |
| 2024-03-12 | 21.82 | $21.77 | 14301 |
| 2024-03-11 | 21.81 | $21.74 | 2100 |
| 2024-03-08 | 21.80 | $21.74 | 6415 |
| 2024-03-07 | 21.79 | $21.99 | 3447 |
| 2024-03-06 | 21.78 | $21.90 | 14200 |
| 2024-03-05 | 21.77 | $22.05 | 3500 |
| 2024-03-04 | 21.77 | $22.00 | 1300 |
| 2024-03-01 | 21.76 | $21.85 | 4742 |
| 2024-02-29 | 21.76 | $22.09 | 5000 |
| 2024-02-28 | 21.77 | $21.90 | 316 |
| 2024-02-27 | 21.77 | $22.00 | 5905 |
| 2024-02-26 | 21.78 | $22.00 | 9406 |
| 2024-02-23 | 21.78 | $21.75 | 10624 |
| 2024-02-22 | 21.80 | $21.52 | 2400 |
| 2024-02-21 | 21.81 | $21.50 | 1700 |
| 2024-02-20 | 21.82 | $21.70 | 5612 |
| 2024-02-16 | 21.82 | $21.56 | 3708 |
| 2024-02-15 | 21.83 | $21.80 | 1700 |
| 2024-02-14 | 21.82 | $21.80 | 28700 |
| 2024-02-13 | 21.80 | $21.79 | 6410 |
| 2024-02-12 | 21.78 | $21.60 | 5215 |
| 2024-02-09 | 21.77 | $21.45 | 7200 |
| 2024-02-08 | 21.78 | $21.60 | 3428 |
| 2024-02-07 | 21.79 | $21.67 | 1000 |
| 2024-02-06 | 21.81 | $21.86 | 900 |
| 2024-02-05 | 21.83 | $21.86 | 600 |
| 2024-02-02 | 21.83 | $21.86 | 500 |
| 2024-02-01 | 21.82 | $21.86 | 2400 |
| 2024-01-31 | 21.81 | $22.26 | 1301 |
| 2024-01-30 | 21.78 | $22.01 | 6000 |
| 2024-01-29 | 21.76 | $22.10 | 1645 |
| 2024-01-26 | 21.75 | $22.11 | 2900 |
| 2024-01-25 | 21.73 | $22.05 | 4600 |
| 2024-01-24 | 21.71 | $21.80 | 4300 |
| 2024-01-23 | 21.71 | $21.75 | 6300 |
| 2024-01-22 | 21.71 | $21.65 | 300 |
| 2024-01-19 | 21.72 | $21.65 | 500 |
| 2024-01-18 | 21.73 | $21.65 | 400 |
| 2024-01-17 | 21.74 | $21.40 | 600 |
| 2024-01-16 | 21.77 | $21.40 | 4300 |
| 2024-01-12 | 21.81 | $21.40 | 8509 |
| 2024-01-11 | 21.84 | $21.75 | 710 |
| 2024-01-10 | 21.86 | $21.71 | 1300 |
| 2024-01-09 | 21.86 | $22.15 | 435 |
| 2024-01-08 | 21.83 | $22.15 | 3600 |
| 2024-01-05 | 21.81 | $21.90 | 440 |
| 2024-01-04 | 21.80 | $21.65 | 1235 |
| 2024-01-03 | 21.83 | $21.60 | 4200 |
| 2024-01-02 | 21.86 | $21.70 | 1300 |
| 2023-12-29 | 21.88 | $21.70 | 2500 |
| 2023-12-28 | 21.90 | $21.74 | 2746 |
| 2023-12-27 | 21.90 | $21.75 | 9846 |
| 2023-12-26 | 21.92 | $21.63 | 3100 |
| 2023-12-22 | 21.94 | $21.80 | 1810 |
| 2023-12-21 | 21.93 | $21.80 | 1312 |
| 2023-12-20 | 21.91 | $21.86 | 2610 |
| 2023-12-19 | 21.90 | $21.85 | 2344 |
| 2023-12-18 | 21.87 | $21.85 | 3129 |
| 2023-12-15 | 21.85 | $22.01 | 1600 |
| 2023-12-14 | 21.81 | $22.15 | 1415 |
| 2023-12-13 | 21.77 | $22.00 | 10236 |
| 2023-12-12 | 21.73 | $22.15 | 4500 |
| 2023-12-11 | 21.69 | $21.79 | 2600 |
| 2023-12-08 | 21.68 | $21.50 | 6113 |
| 2023-12-07 | 21.66 | $21.70 | 6100 |
| 2023-12-06 | 21.63 | $21.85 | 6625 |
| 2023-12-05 | 21.60 | $22.15 | 2600 |
| 2023-12-04 | 21.54 | $22.25 | 6300 |
| 2023-12-01 | 21.48 | $22.10 | 9135 |
| 2023-11-30 | 21.43 | $22.04 | 8100 |
| 2023-11-29 | 21.38 | $21.85 | 4708 |
| 2023-11-28 | 21.33 | $22.00 | 900 |
| 2023-11-27 | 21.28 | $22.02 | 500 |
| 2023-11-24 | 21.22 | $21.67 | 1300 |
| 2023-11-22 | 21.19 | $21.49 | 4800 |
| 2023-11-21 | 21.17 | $21.59 | 4730 |
| 2023-11-20 | 21.16 | $21.22 | 2710 |
| 2023-11-17 | 21.19 | $21.39 | 2300 |
| 2023-11-16 | 21.19 | $21.37 | 2240 |
| 2023-11-15 | 21.20 | $21.20 | 700 |
| 2023-11-14 | 21.21 | $21.20 | 3600 |
| 2023-11-13 | 21.22 | $21.45 | 3036 |
| 2023-11-10 | 21.21 | $21.50 | 5000 |
| 2023-11-09 | 21.20 | $21.25 | 2901 |
| 2023-11-08 | 21.21 | $21.10 | 10700 |
| 2023-11-07 | 21.22 | $21.20 | 7130 |
| 2023-11-06 | 21.23 | $20.89 | 2830 |
| 2023-11-03 | 21.25 | $21.11 | 13220 |
| 2023-11-02 | 21.25 | $21.10 | 6230 |
| 2023-11-01 | 21.25 | $20.96 | 6600 |
| 2023-10-31 | 21.25 | $20.83 | 5425 |
| 2023-10-30 | 21.24 | $21.00 | 6400 |
| 2023-10-27 | 21.18 | $20.83 | 15900 |
| 2023-10-26 | 21.13 | $21.15 | 7900 |
| 2023-10-25 | 21.05 | $21.10 | 5800 |
| 2023-10-24 | 20.98 | $21.40 | 10714 |
| 2023-10-23 | 20.87 | $21.70 | 12400 |
| 2023-10-20 | 20.75 | $21.50 | 14500 |
| 2023-10-19 | 20.64 | $21.51 | 7500 |
| 2023-10-18 | 20.54 | $21.39 | 14121 |
| 2023-10-17 | 20.44 | $21.36 | 5204 |
| 2023-10-16 | 20.34 | $21.34 | 18000 |
| 2023-10-13 | 20.24 | $21.35 | 13544 |
| 2023-10-12 | 20.13 | $21.38 | 4600 |
| 2023-10-11 | 20.02 | $21.32 | 2700 |
| 2023-10-10 | 19.92 | $21.31 | 8200 |
| 2023-10-09 | 19.82 | $21.44 | 9745 |
| 2023-10-06 | 19.71 | $21.04 | 26107 |
| 2023-10-05 | 19.63 | $21.00 | 40413 |
| 2023-10-04 | 19.56 | $21.00 | 34932 |
| 2023-10-03 | 19.48 | $20.70 | 27504 |
| 2023-10-02 | 19.41 | $19.76 | 3230 |
| 2023-09-29 | 19.40 | $19.75 | 6806 |
| 2023-09-28 | 19.40 | $19.65 | 11500 |
| 2023-09-27 | 19.39 | $19.64 | 22526 |
| 2023-09-26 | 19.39 | $19.30 | 300 |
| 2023-09-25 | 19.40 | $19.34 | 1400 |
| 2023-09-22 | 19.41 | $19.25 | 3200 |
| 2023-09-21 | 19.43 | $19.40 | 800 |
| 2023-09-20 | 19.45 | $19.40 | 400 |
| 2023-09-19 | 19.47 | $19.40 | 1400 |
| 2023-09-18 | 19.50 | $19.40 | 802 |
| 2023-09-15 | 19.53 | $19.16 | 300 |
| 2023-09-14 | 19.57 | $19.15 | 5100 |
| 2023-09-13 | 19.62 | $19.25 | 4900 |
| 2023-09-12 | 19.67 | $19.30 | 4140 |
| 2023-09-11 | 19.72 | $19.40 | 4433 |
| 2023-09-08 | 19.75 | $19.40 | 2830 |
| 2023-09-07 | 19.78 | $19.59 | 8908 |
| 2023-09-06 | 19.80 | $19.35 | 27400 |
| 2023-09-05 | 19.83 | $19.40 | 7529 |
| 2023-09-01 | 19.86 | $19.40 | 2400 |
| 2023-08-31 | 19.90 | $19.72 | 1900 |
| 2023-08-30 | 19.92 | $19.60 | 1600 |
| 2023-08-29 | 19.94 | $19.61 | 1200 |
| 2023-08-28 | 19.96 | $19.40 | 12600 |
| 2023-08-25 | 20.01 | $19.60 | 5801 |
| 2023-08-24 | 20.03 | $19.60 | 9031 |
| 2023-08-23 | 20.05 | $19.80 | 10500 |
| 2023-08-22 | 20.06 | $19.80 | 10800 |
| 2023-08-21 | 20.06 | $20.00 | 2125 |
| 2023-08-18 | 20.04 | $20.00 | 3400 |
| 2023-08-17 | 20.04 | $20.00 | 2600 |
| 2023-08-16 | 20.04 | $20.25 | 2000 |
| 2023-08-15 | 20.03 | $20.25 | 2614 |
| 2023-08-14 | 20.02 | $20.20 | 1810 |
| 2023-08-11 | 20.01 | $20.00 | 250 |
| 2023-08-10 | 20.01 | $20.00 | 100 |
| 2023-08-09 | 20.01 | $20.00 | 300 |
| 2023-08-08 | 19.99 | $20.00 | 2000 |
| 2023-08-07 | 20.01 | $20.00 | 646 |
| 2023-08-04 | 20.02 | $20.13 | 400 |
| 2023-08-03 | 20.03 | $20.13 | 6000 |
| 2023-08-02 | 20.02 | $20.00 | 1000 |
| 2023-08-01 | 20.01 | $20.00 | 1010 |
| 2023-07-31 | 20.02 | $20.35 | 700 |
| 2023-07-28 | 20.02 | $20.00 | 3002 |
| 2023-07-27 | 20.04 | $20.00 | 1000 |
| 2023-07-26 | 20.03 | $20.00 | 1200 |
| 2023-07-25 | 20.02 | $19.95 | 5300 |
| 2023-07-24 | 20.01 | $19.51 | 1400 |
| 2023-07-21 | 20.02 | $20.00 | 2500 |
| 2023-07-20 | 20.00 | $20.05 | 600 |
| 2023-07-19 | 19.99 | $20.05 | 600 |
| 2023-07-18 | 19.97 | $19.99 | 450 |
| 2023-07-17 | 19.96 | $19.99 | 475 |
| 2023-07-14 | 19.95 | $19.99 | 5200 |
| 2023-07-13 | 19.93 | $20.00 | 500 |
| 2023-07-12 | 19.92 | $19.75 | 1200 |
| 2023-07-11 | 19.92 | $20.25 | 500 |
| 2023-07-10 | 19.89 | $20.25 | 750 |
| 2023-07-07 | 19.88 | $20.25 | 100 |
| 2023-07-06 | 19.86 | $19.95 | 1000 |
| 2023-07-05 | 19.86 | $19.95 | 1000 |
| 2023-07-03 | 19.83 | $20.20 | 300 |
| 2023-06-30 | 19.81 | $20.35 | 1300 |
| 2023-06-29 | 19.76 | $20.35 | 1200 |
| 2023-06-28 | 19.70 | $19.75 | 445 |
| 2023-06-27 | 19.69 | $19.75 | 2900 |
| 2023-06-26 | 19.68 | $19.75 | 500 |
| 2023-06-23 | 19.67 | $19.75 | 210 |
| 2023-06-22 | 19.65 | $19.70 | 4234 |
| 2023-06-21 | 19.64 | $19.76 | 100 |
| 2023-06-20 | 19.63 | $19.76 | 100 |
| 2023-06-16 | 19.62 | $19.69 | 1400 |
| 2023-06-15 | 19.62 | $19.70 | 200 |
| 2023-06-14 | 19.61 | $19.70 | 1400 |
| 2023-06-13 | 19.60 | $19.70 | 901 |
| 2023-06-12 | 19.62 | $19.75 | 700 |
| 2023-06-09 | 19.65 | $19.75 | 2800 |
| 2023-06-08 | 19.67 | $19.95 | 550 |
| 2023-06-07 | 19.75 | $19.95 | 475 |
| 2023-06-06 | 19.82 | $19.95 | 400 |
| 2023-06-05 | 19.90 | $19.25 | 200 |
| 2023-06-02 | 20.01 | $19.95 | 400 |
| 2023-06-01 | 20.09 | $19.20 | 437 |
| 2023-05-31 | 20.20 | $19.20 | 200 |
| 2023-05-30 | 20.31 | $19.68 | 1300 |
| 2023-05-26 | 20.36 | $19.47 | 400 |
| 2023-05-25 | 20.41 | $19.47 | — |
| 2023-05-24 | 20.46 | $19.47 | — |
| 2023-05-23 | 20.57 | $19.47 | — |
| 2023-05-22 | 20.67 | $19.47 | 2300 |
| 2023-05-19 | 20.78 | $19.70 | 1500 |
| 2023-05-18 | 20.87 | $19.70 | 4600 |
| 2023-05-17 | 20.94 | $19.42 | — |
| 2023-05-16 | 21.02 | $19.42 | 8000 |
| 2023-05-15 | 21.10 | $20.25 | 12700 |
| 2023-05-12 | 21.14 | $20.20 | 450 |
| 2023-05-11 | 21.10 | $20.20 | 4500 |
| 2023-05-10 | 21.07 | $21.48 | 475 |
| 2023-05-09 | 20.98 | $21.48 | 487 |
| 2023-05-08 | 20.88 | $21.48 | 493 |
| 2023-05-05 | 20.79 | $21.48 | 496 |
| 2023-05-04 | 20.69 | $21.48 | 500 |
| 2023-05-03 | 20.59 | $21.48 | 1650 |
| 2023-05-02 | 20.50 | $21.48 | 133 |
| 2023-05-01 | 20.45 | $20.50 | 2800 |
| 2023-04-28 | 20.43 | $20.50 | 1500 |
| 2023-04-27 | 20.39 | $20.50 | 100 |
| 2023-04-26 | 20.36 | $21.61 | 1250 |
| 2023-04-25 | 20.27 | $21.61 | 1125 |
| 2023-04-24 | 20.19 | $21.61 | 1062 |
| 2023-04-21 | 20.10 | $21.61 | 2800 |
| 2023-04-20 | 20.02 | $21.00 | 1031 |
| 2023-04-19 | 19.94 | $21.00 | 1015 |
| 2023-04-18 | 19.86 | $21.00 | 2000 |
| 2023-04-17 | 19.78 | $21.00 | 100 |
| 2023-04-14 | 19.70 | $19.57 | 1000 |
| 2023-04-13 | 19.70 | $19.57 | 800 |
| 2023-04-12 | 19.70 | $19.57 | 600 |
| 2023-04-11 | 19.72 | $19.57 | 750 |
| 2023-04-10 | 19.75 | $19.57 | 900 |
| 2023-04-06 | 19.79 | $19.57 | 1500 |
| 2023-04-05 | 19.81 | $19.57 | 500 |
| 2023-04-04 | 19.87 | $19.52 | 333 |
| 2023-04-03 | 19.94 | $20.51 | 1001 |
| 2023-03-31 | 19.96 | $20.22 | 1700 |
| 2023-03-30 | 20.02 | $19.52 | 433 |
| 2023-03-29 | 20.10 | $19.95 | 1000 |
| 2023-03-28 | 20.18 | $19.95 | 200 |
| 2023-03-27 | 20.27 | $19.85 | 650 |
| 2023-03-24 | 20.34 | $19.85 | 1000 |
| 2023-03-23 | 20.41 | $19.94 | 600 |
| 2023-03-22 | 20.47 | $19.40 | 475 |
| 2023-03-21 | 20.57 | $19.40 | 387 |
| 2023-03-20 | 20.67 | $19.40 | 300 |
| 2023-03-17 | 20.78 | $19.40 | 1600 |
| 2023-03-16 | 20.91 | $19.70 | 2600 |
| 2023-03-15 | 20.96 | $19.50 | 3500 |
| 2023-03-14 | 21.03 | $20.00 | 5200 |
| 2023-03-13 | 21.07 | $20.15 | 1400 |
| 2023-03-10 | 21.10 | $20.35 | 1200 |
| 2023-03-09 | 21.12 | $20.10 | 1340 |
| 2023-03-08 | 21.16 | $20.60 | 1244 |
| 2023-03-07 | 21.16 | $21.00 | 800 |
| 2023-03-06 | 21.15 | $21.01 | 304 |
| 2023-03-03 | 21.15 | $21.25 | 850 |
| 2023-03-02 | 21.13 | $21.25 | 3313 |
| 2023-03-01 | 21.12 | $21.59 | 575 |
| 2023-02-28 | 21.09 | $21.59 | 300 |
| 2023-02-27 | 21.06 | $21.25 | 300 |
| 2023-02-24 | 21.01 | $21.25 | 1350 |
| 2023-02-23 | 20.96 | $21.25 | 600 |
| 2023-02-22 | 20.89 | $21.40 | 1875 |
| 2023-02-21 | 20.82 | $21.40 | 1400 |
| 2023-02-17 | 20.77 | $21.50 | 1100 |
| 2023-02-16 | 20.69 | $22.00 | 600 |
| 2023-02-15 | 20.59 | $20.70 | 916 |
| 2023-02-14 | 20.54 | $20.90 | 205 |
| 2023-02-13 | 20.47 | $20.90 | 5400 |
| 2023-02-10 | 20.40 | $20.76 | 2400 |
| 2023-02-09 | 20.33 | $20.76 | 1400 |
| 2023-02-08 | 20.26 | $20.76 | — |
| 2023-02-07 | 20.20 | $20.76 | — |
| 2023-02-06 | 20.12 | $20.76 | 300 |
| 2023-02-03 | 20.01 | $20.89 | — |
| 2023-02-02 | 19.90 | $20.89 | 100 |
| 2023-02-01 | 19.79 | $20.99 | — |
| 2023-01-31 | 19.68 | $20.99 | — |
| 2023-01-30 | 19.57 | $20.99 | 700 |
| 2023-01-27 | 19.45 | $20.25 | 928 |
| 2023-01-26 | 19.37 | $20.25 | 905 |
| 2023-01-25 | 19.31 | $20.00 | 1200 |
| 2023-01-24 | 19.25 | $20.00 | 600 |
| 2023-01-23 | 19.20 | $20.28 | 900 |
| 2023-01-20 | 19.13 | $20.00 | 1400 |
| 2023-01-19 | 19.09 | $20.00 | 1300 |
| 2023-01-18 | 19.05 | $19.75 | 725 |
| 2023-01-17 | 19.02 | $19.43 | — |
| 2023-01-13 | 19.02 | $19.43 | — |
| 2023-01-12 | 19.03 | $19.43 | — |
| 2023-01-11 | 19.03 | $19.43 | 600 |
| 2023-01-10 | 19.04 | $19.41 | 500 |
| 2023-01-09 | 19.04 | $19.15 | 200 |
| 2023-01-06 | 19.07 | $18.70 | — |
| 2023-01-05 | 19.12 | $18.70 | — |
| 2023-01-04 | 19.18 | $18.70 | — |
| 2023-01-03 | 19.23 | $18.70 | — |
| 2022-12-30 | 19.30 | $18.70 | 1500 |
| 2022-12-29 | 19.33 | $18.70 | — |
| 2022-12-28 | 19.40 | $18.70 | 3200 |
| 2022-12-27 | 19.47 | $18.90 | 200 |
| 2022-12-23 | 19.52 | $18.90 | 5300 |
| 2022-12-22 | 19.56 | $18.91 | 200 |
| 2022-12-21 | 19.59 | $18.90 | 2000 |
| 2022-12-20 | 19.63 | $19.20 | 1900 |
| 2022-12-19 | 19.67 | $19.20 | 1100 |
| 2022-12-16 | 19.71 | $19.20 | 2815 |
| 2022-12-15 | 19.75 | $19.52 | 300 |
| 2022-12-14 | 19.78 | $19.52 | 100 |
| 2022-12-13 | 19.80 | $19.52 | 3541 |
| 2022-12-12 | 19.85 | $19.50 | 300 |
| 2022-12-09 | 19.96 | $19.50 | 3900 |
| 2022-12-08 | 20.07 | $19.75 | 300 |
| 2022-12-07 | 20.09 | $19.75 | 500 |
| 2022-12-06 | 20.11 | $19.75 | 800 |
| 2022-12-05 | 20.12 | $19.75 | 1000 |
| 2022-12-02 | 20.12 | $20.05 | 300 |
| 2022-12-01 | 20.11 | $19.42 | 1000 |
| 2022-11-30 | 20.12 | $20.03 | — |
| 2022-11-29 | 20.11 | $20.03 | 1445 |
| 2022-11-28 | 20.10 | $20.05 | 200 |
| 2022-11-25 | 20.09 | $19.69 | 2300 |
| 2022-11-23 | 20.09 | $19.49 | 3500 |
| 2022-11-22 | 20.11 | $19.75 | 6600 |
| 2022-11-21 | 20.11 | $20.00 | 1941 |
| 2022-11-18 | 20.10 | $20.00 | 1500 |
| 2022-11-17 | 20.10 | $20.00 | 300 |
| 2022-11-16 | 20.10 | $20.00 | — |
| 2022-11-15 | 20.10 | $20.00 | 1000 |
| 2022-11-14 | 20.10 | $20.50 | 142 |
| 2022-11-11 | 20.07 | $21.70 | — |
| 2022-11-10 | 19.99 | $21.70 | 500 |
| 2022-11-09 | 19.90 | $20.07 | 311 |
| 2022-11-08 | 19.90 | $20.28 | 500 |
| 2022-11-07 | 19.90 | $19.80 | — |
| 2022-11-04 | 19.93 | $19.80 | 4600 |
| 2022-11-03 | 19.96 | $19.79 | 500 |
| 2022-11-02 | 19.99 | $19.79 | 200 |
| 2022-11-01 | 20.03 | $19.78 | 7531 |
| 2022-10-31 | 20.06 | $19.79 | 700 |
| 2022-10-28 | 20.09 | $19.79 | 200 |
| 2022-10-27 | 20.17 | $19.79 | 800 |
| 2022-10-26 | 20.25 | $19.79 | 850 |
| 2022-10-25 | 20.33 | $19.79 | 2017 |
| 2022-10-24 | 20.41 | $19.80 | 300 |
| 2022-10-21 | 20.48 | $20.00 | 875 |
| 2022-10-20 | 20.54 | $20.00 | 230 |
| 2022-10-19 | 20.60 | $19.96 | 300 |
| 2022-10-18 | 20.72 | $20.00 | 887 |
| 2022-10-17 | 20.83 | $20.00 | 900 |
| 2022-10-14 | 20.94 | $20.00 | 1722 |
| 2022-10-13 | 21.01 | $20.00 | 1100 |
| 2022-10-12 | 21.09 | $20.00 | 2400 |
| 2022-10-11 | 21.20 | $20.40 | 2800 |
| 2022-10-10 | 21.30 | $20.40 | 300 |
| 2022-10-07 | 21.36 | $20.40 | 850 |
| 2022-10-06 | 21.42 | $20.40 | 2500 |
| 2022-10-05 | 21.48 | $20.41 | 600 |
| 2022-10-04 | 21.53 | $20.45 | 1000 |
| 2022-10-03 | 21.61 | $20.50 | 3300 |
| 2022-09-30 | 21.68 | $21.35 | 300 |
| 2022-09-29 | 21.70 | $21.35 | 300 |
| 2022-09-28 | 21.73 | $21.35 | 725 |
| 2022-09-27 | 21.78 | $21.35 | 1038 |
| 2022-09-26 | 21.80 | $21.25 | 662 |
| 2022-09-23 | 21.84 | $21.25 | 600 |
| 2022-09-22 | 21.87 | $21.25 | 1300 |
| 2022-09-21 | 21.89 | $22.25 | — |
| 2022-09-20 | 21.87 | $22.25 | — |
| 2022-09-19 | 21.86 | $22.25 | 1100 |
| 2022-09-16 | 21.84 | $21.34 | 2601 |
| 2022-09-15 | 21.89 | $21.50 | 4621 |
| 2022-09-14 | 21.92 | $22.39 | — |
| 2022-09-13 | 21.92 | $22.39 | 1600 |
| 2022-09-12 | 21.95 | $21.46 | 137 |
| 2022-09-09 | 22.02 | $21.60 | 4700 |
| 2022-09-08 | 22.07 | $21.65 | 400 |
| 2022-09-07 | 22.16 | $21.51 | 1000 |
| 2022-09-06 | 22.25 | $21.86 | 400 |
| 2022-09-02 | 22.30 | $21.95 | 116 |
| 2022-09-01 | 22.33 | $21.71 | 2300 |
| 2022-08-31 | 22.37 | $22.01 | 800 |
| 2022-08-30 | 22.38 | $22.28 | 400 |
| 2022-08-29 | 22.37 | $21.90 | 100 |
| 2022-08-26 | 22.32 | $21.90 | — |
| 2022-08-25 | 22.33 | $21.90 | 1500 |
| 2022-08-24 | 22.33 | $21.74 | 400 |
| 2022-08-23 | 22.35 | $21.77 | 200 |
| 2022-08-22 | 22.31 | $22.00 | — |
| 2022-08-19 | 22.32 | $22.00 | 200 |
| 2022-08-18 | 22.34 | $22.20 | — |
| 2022-08-17 | 22.36 | $22.20 | 100 |
| 2022-08-16 | 22.38 | $22.41 | 1330 |
| 2022-08-15 | 22.44 | $22.95 | 100 |
| 2022-08-12 | 22.43 | $22.77 | — |
| 2022-08-11 | 22.48 | $22.77 | 300 |
| 2022-08-10 | 22.53 | $23.30 | — |
| 2022-08-09 | 22.51 | $23.30 | 900 |
| 2022-08-08 | 22.51 | $22.90 | 8100 |
| 2022-08-05 | 22.53 | $22.56 | — |
| 2022-08-04 | 22.57 | $22.56 | 600 |
| 2022-08-03 | 22.61 | $22.10 | 1500 |
| 2022-08-02 | 22.67 | $22.10 | 7920 |
| 2022-08-01 | 22.73 | $21.00 | 2700 |
| 2022-07-29 | 22.87 | $22.02 | — |
| 2022-07-28 | 22.94 | $22.02 | — |
| 2022-07-27 | 23.03 | $22.02 | 5900 |
| 2022-07-26 | 23.09 | $21.10 | 4403 |
| 2022-07-25 | 23.20 | $22.11 | 500 |
| 2022-07-22 | 23.24 | $22.50 | 620 |
| 2022-07-21 | 23.28 | $22.45 | 4300 |
| 2022-07-20 | 23.33 | $22.61 | 1700 |
| 2022-07-19 | 23.38 | $23.75 | 200 |
| 2022-07-18 | 23.36 | $22.60 | 1400 |
| 2022-07-15 | 23.41 | $23.75 | 5200 |
| 2022-07-14 | 23.40 | $23.75 | 502 |
| 2022-07-13 | 23.38 | $22.99 | 4200 |
| 2022-07-12 | 23.42 | $23.29 | — |
| 2022-07-11 | 23.44 | $23.29 | 900 |
| 2022-07-08 | 23.45 | $23.34 | 300 |
| 2022-07-07 | 23.47 | $23.34 | 2000 |
| 2022-07-06 | 23.49 | $23.34 | — |
| 2022-07-05 | 23.52 | $23.34 | 200 |
| 2022-07-01 | 23.53 | $23.77 | 500 |
| 2022-06-30 | 23.49 | $23.44 | 1100 |
| 2022-06-29 | 23.46 | $23.77 | 100 |
| 2022-06-28 | 23.37 | $23.31 | 3104 |
| 2022-06-27 | 23.30 | $23.25 | 731 |
| 2022-06-24 | 23.21 | $23.00 | 405 |
| 2022-06-23 | 23.18 | $23.25 | 7800 |
| 2022-06-22 | 23.13 | $23.48 | 3300 |
| 2022-06-21 | 23.07 | $23.48 | 500 |
| 2022-06-17 | 22.99 | $23.49 | 200 |
| 2022-06-16 | 22.91 | $23.50 | 1414 |
| 2022-06-15 | 22.82 | $23.49 | 600 |
| 2022-06-14 | 22.75 | $23.51 | 2000 |
| 2022-06-13 | 22.66 | $23.74 | 2000 |
| 2022-06-10 | 22.57 | $23.74 | 2825 |
| 2022-06-09 | 22.46 | $23.50 | 100 |
| 2022-06-08 | 22.41 | $23.70 | 1400 |
| 2022-06-07 | 22.34 | $23.77 | 2000 |
| 2022-06-06 | 22.28 | $23.77 | 7046 |
| 2022-06-03 | 22.23 | $23.67 | 5600 |
| 2022-06-02 | 22.19 | $22.84 | 2000 |
| 2022-06-01 | 22.19 | $22.84 | 400 |
| 2022-05-31 | 22.09 | $22.00 | 1500 |
| 2022-05-27 | 22.06 | $21.99 | 1200 |
| 2022-05-26 | 22.00 | $21.50 | 200 |
| 2022-05-25 | 21.97 | $22.28 | 200 |
| 2022-05-24 | 21.88 | $22.28 | 6006 |
| 2022-05-23 | 21.79 | $22.25 | 400 |
| 2022-05-20 | 21.75 | $22.00 | 3400 |
| 2022-05-19 | 21.72 | $21.80 | 2000 |
| 2022-05-18 | 21.70 | $21.80 | 1300 |
| 2022-05-17 | 21.68 | $21.99 | 1200 |
| 2022-05-16 | 21.65 | $21.79 | 1300 |
| 2022-05-13 | 21.62 | $21.79 | 1605 |
| 2022-05-12 | 21.61 | $21.60 | 1000 |
| 2022-05-11 | 21.61 | $22.45 | 2000 |
| 2022-05-10 | 21.56 | $22.45 | 200 |
| 2022-05-09 | 21.55 | $22.44 | 1500 |
| 2022-05-06 | 21.51 | $22.84 | 2000 |
| 2022-05-05 | 21.43 | $22.90 | 2045 |
| 2022-05-04 | 21.36 | $22.79 | 15000 |
| 2022-05-03 | 21.30 | $20.81 | 1500 |
| 2022-05-02 | 21.32 | $21.45 | 800 |
| 2022-04-29 | 21.30 | $20.75 | 300 |
| 2022-04-28 | 21.34 | $20.91 | 200 |
| 2022-04-27 | 21.38 | $20.49 | 1300 |
| 2022-04-26 | 21.44 | $20.49 | 1600 |
| 2022-04-25 | 21.48 | $21.45 | 950 |
| 2022-04-22 | 21.50 | $21.45 | 775 |
| 2022-04-21 | 21.51 | $21.45 | 2036 |
| 2022-04-20 | 21.49 | $21.30 | 600 |
| 2022-04-19 | 21.47 | $21.31 | 200 |
| 2022-04-18 | 21.46 | $21.34 | 3900 |
| 2022-04-14 | 21.45 | $21.59 | 200 |
| 2022-04-13 | 21.42 | $21.52 | 1900 |
| 2022-04-12 | 21.39 | $21.50 | 600 |
| 2022-04-11 | 21.37 | $22.13 | 638 |
| 2022-04-08 | 21.32 | $21.70 | 1905 |
| 2022-04-07 | 21.30 | $21.28 | 700 |
| 2022-04-06 | 21.30 | $21.50 | 600 |
| 2022-04-05 | 21.29 | $21.50 | 1626 |
| 2022-04-04 | 21.29 | $21.30 | 5103 |
| 2022-04-01 | 21.29 | $21.01 | 12204 |
| 2022-03-31 | 21.31 | $21.51 | 1700 |
| 2022-03-30 | 21.31 | $21.74 | 1300 |
| 2022-03-29 | 21.30 | $21.74 | 230 |
| 2022-03-28 | 21.29 | $21.31 | 2500 |
| 2022-03-25 | 21.30 | $21.73 | 300 |
| 2022-03-24 | 21.28 | $21.74 | 400 |
| 2022-03-23 | 21.26 | $20.99 | 1650 |
| 2022-03-22 | 21.27 | $20.99 | 2405 |
| 2022-03-21 | 21.28 | $21.13 | 545 |
| 2022-03-18 | 21.30 | $21.00 | 1825 |
| 2022-03-17 | 21.34 | $21.00 | 1912 |
| 2022-03-16 | 21.38 | $21.00 | 1128 |
| 2022-03-15 | 21.42 | $21.05 | 2600 |
| 2022-03-14 | 21.49 | $21.25 | 2700 |
| 2022-03-11 | 21.54 | $21.21 | 1956 |
| 2022-03-10 | 21.60 | $21.21 | 830 |
| 2022-03-09 | 21.64 | $21.40 | 2200 |
| 2022-03-08 | 21.67 | $21.41 | 1500 |
| 2022-03-07 | 21.70 | $21.30 | 6000 |
| 2022-03-04 | 21.73 | $21.50 | 6200 |
| 2022-03-03 | 21.78 | $21.50 | 1600 |
| 2022-03-02 | 21.83 | $21.50 | 324 |
| 2022-03-01 | 21.87 | $21.49 | 2000 |
| 2022-02-28 | 21.92 | $21.50 | 3400 |
| 2022-02-25 | 21.97 | $21.40 | 500 |
| 2022-02-24 | 22.01 | $21.40 | 143 |
| 2022-02-23 | 22.06 | $21.09 | 1742 |
| 2022-02-22 | 22.12 | $21.24 | 200 |
| 2022-02-18 | 22.18 | $21.46 | 5500 |
| 2022-02-17 | 22.22 | $21.95 | 300 |
| 2022-02-16 | 22.24 | $21.68 | 12109 |
| 2022-02-15 | 22.28 | $21.84 | 700 |
| 2022-02-14 | 22.30 | $22.40 | 1650 |
| 2022-02-11 | 22.30 | $22.40 | 600 |
| 2022-02-10 | 22.30 | $22.30 | 4320 |
| 2022-02-09 | 22.30 | $22.00 | 1475 |
| 2022-02-08 | 22.31 | $22.00 | 1387 |
| 2022-02-07 | 22.33 | $22.00 | 1300 |
| 2022-02-04 | 22.34 | $22.00 | 33000 |
| 2022-02-03 | 22.34 | $22.41 | 100 |
| 2022-02-02 | 22.32 | $22.44 | 300 |
| 2022-02-01 | 22.29 | $22.44 | 3231 |
| 2022-01-31 | 22.24 | $22.46 | 100 |
| 2022-01-28 | 22.22 | $22.50 | 100 |
| 2022-01-27 | 22.15 | $22.21 | 7800 |
| 2022-01-26 | 22.10 | $22.35 | 16100 |
| 2022-01-25 | 22.04 | $22.35 | 2300 |
| 2022-01-24 | 21.98 | $22.35 | 2400 |
| 2022-01-21 | 21.93 | $22.35 | — |
| 2022-01-20 | 21.83 | $22.35 | 3000 |
| 2022-01-19 | 21.76 | $22.35 | 4600 |
| 2022-01-18 | 21.70 | $22.35 | 700 |
| 2022-01-14 | 21.64 | $22.35 | 8400 |
| 2022-01-13 | 21.65 | $22.34 | 2715 |
| 2022-01-12 | 21.59 | $22.30 | 1435 |
| 2022-01-11 | 21.52 | $22.35 | 1110 |
| 2022-01-10 | 21.47 | $22.25 | 2100 |
| 2022-01-07 | 21.43 | $22.25 | 1400 |
| 2022-01-06 | 21.40 | $22.10 | 2300 |
| 2022-01-05 | 21.35 | $22.00 | 8025 |
| 2022-01-04 | 21.32 | $21.81 | 8400 |
| 2022-01-03 | 21.29 | $21.50 | 913 |
| 2021-12-31 | 21.29 | $22.00 | 1200 |
| 2021-12-30 | 21.28 | $21.05 | 2000 |
| 2021-12-29 | 21.30 | $21.20 | 400 |
| 2021-12-28 | 21.33 | $21.20 | 250 |
| 2021-12-27 | 21.35 | $21.20 | 175 |
| 2021-12-23 | 21.39 | $21.20 | 2600 |
| 2021-12-22 | 21.42 | $20.48 | 9000 |
| 2021-12-21 | 21.49 | $21.00 | 5500 |
| 2021-12-20 | 21.54 | $20.99 | 2100 |
| 2021-12-17 | 21.59 | $21.25 | 2000 |
| 2021-12-16 | 21.61 | $22.59 | 200 |
| 2021-12-15 | 21.57 | $21.10 | 4000 |
| 2021-12-14 | 21.61 | $20.81 | 2300 |
| 2021-12-13 | 21.66 | $21.46 | 500 |
| 2021-12-10 | 21.69 | $21.46 | 13500 |
| 2021-12-09 | 21.72 | $21.50 | 4400 |
| 2021-12-08 | 21.76 | $21.25 | 335 |
| 2021-12-07 | 21.80 | $21.25 | 137 |
| 2021-12-06 | 21.85 | $21.25 | 6000 |
| 2021-12-03 | 21.91 | $21.56 | 1900 |
| 2021-12-02 | 21.95 | $21.70 | 1300 |
| 2021-12-01 | 21.97 | $21.50 | 247 |
| 2021-11-30 | 22.00 | $21.75 | 500 |
| 2021-11-29 | 22.02 | $21.76 | 1800 |
| 2021-11-26 | 22.07 | $21.91 | 10019 |
| 2021-11-24 | 22.11 | $21.90 | 100 |
| 2021-11-23 | 22.16 | $21.90 | — |
| 2021-11-22 | 22.20 | $21.90 | — |
| 2021-11-19 | 22.26 | $21.90 | 1000 |
| 2021-11-18 | 22.27 | $21.75 | — |
| 2021-11-17 | 22.30 | $21.75 | 200 |
| 2021-11-16 | 22.32 | $21.84 | 1500 |
| 2021-11-15 | 22.35 | $22.00 | 2207 |
| 2021-11-12 | 22.35 | $22.00 | 1100 |
| 2021-11-11 | 22.38 | $22.11 | 3600 |
| 2021-11-10 | 22.40 | $22.22 | 1300 |
| 2021-11-09 | 22.40 | $22.14 | 200 |
| 2021-11-08 | 22.40 | $22.14 | 800 |
| 2021-11-05 | 22.41 | $22.44 | — |
| 2021-11-04 | 22.40 | $22.44 | 101 |
| 2021-11-03 | 22.40 | $22.12 | — |
| 2021-11-02 | 22.41 | $22.12 | 100 |
| 2021-11-01 | 22.42 | $22.11 | 100 |
| 2021-10-29 | 22.43 | $22.75 | — |
| 2021-10-28 | 22.39 | $22.75 | 300 |
| 2021-10-27 | 22.34 | $22.80 | — |
| 2021-10-26 | 22.29 | $22.80 | 500 |
| 2021-10-25 | 22.23 | $22.99 | 900 |
| 2021-10-22 | 22.17 | $22.21 | — |
| 2021-10-21 | 22.13 | $22.21 | — |
| 2021-10-20 | 22.09 | $22.21 | 2200 |
| 2021-10-19 | 22.05 | $22.37 | 10001 |
| 2021-10-18 | 22.00 | $22.16 | 1826 |
| 2021-10-15 | 21.96 | $22.50 | — |
| 2021-10-14 | 21.91 | $22.50 | 1800 |
| 2021-10-13 | 21.86 | $22.20 | — |
| 2021-10-12 | 21.82 | $22.20 | 500 |
| 2021-10-11 | 21.78 | $22.35 | 300 |
| 2021-10-08 | 21.73 | $22.30 | — |
| 2021-10-07 | 21.68 | $22.30 | — |
| 2021-10-06 | 21.63 | $22.30 | 300 |
| 2021-10-05 | 21.58 | $22.30 | 100 |
| 2021-10-04 | 21.53 | $22.30 | 3000 |
| 2021-10-01 | 21.50 | $22.00 | 7800 |
| 2021-09-30 | 21.49 | $21.70 | 800 |
| 2021-09-29 | 21.49 | $21.80 | 9100 |
| 2021-09-28 | 21.48 | $21.70 | — |
| 2021-09-27 | 21.47 | $21.70 | 4520 |
| 2021-09-24 | 21.45 | $21.50 | 1400 |
| 2021-09-23 | 21.44 | $21.40 | — |
| 2021-09-22 | 21.45 | $21.40 | — |
| 2021-09-21 | 21.45 | $21.40 | — |
| 2021-09-20 | 21.46 | $21.40 | 915 |
| 2021-09-17 | 21.47 | $21.50 | 1000 |
| 2021-09-16 | 21.48 | $21.41 | 1900 |
| 2021-09-15 | 21.44 | $21.41 | — |
| 2021-09-14 | 21.40 | $21.41 | 1600 |
| 2021-09-13 | 21.36 | $21.41 | 1800 |
| 2021-09-10 | 21.32 | $21.30 | — |
| 2021-09-09 | 21.29 | $21.30 | 1700 |
| 2021-09-08 | 21.31 | $21.30 | 600 |
| 2021-09-07 | 21.32 | $21.35 | 3449 |
| 2021-09-03 | 21.32 | $21.70 | 500 |
| 2021-09-02 | 21.32 | $21.65 | 4200 |
| 2021-09-01 | 21.32 | $21.70 | 4041 |
| 2021-08-31 | 21.31 | $21.70 | 1400 |
| 2021-08-30 | 21.30 | $21.36 | 2700 |
| 2021-08-27 | 21.31 | $21.36 | — |
| 2021-08-26 | 21.31 | $21.36 | 3600 |
| 2021-08-25 | 21.31 | $21.49 | 800 |
| 2021-08-24 | 21.29 | $21.50 | — |
| 2021-08-23 | 21.27 | $21.50 | 3125 |
| 2021-08-20 | 21.24 | $21.66 | — |
| 2021-08-19 | 21.20 | $21.66 | 4610 |
| 2021-08-18 | 21.19 | $20.65 | — |
| 2021-08-17 | 21.22 | $20.65 | — |
| 2021-08-16 | 21.24 | $20.65 | — |
| 2021-08-13 | 21.26 | $20.65 | — |
| 2021-08-12 | 21.29 | $20.65 | 817 |
| 2021-08-11 | 21.33 | $21.70 | 900 |
| 2021-08-10 | 21.31 | $21.38 | — |
| 2021-08-09 | 21.31 | $21.38 | 529 |
| 2021-08-06 | 21.32 | $21.70 | — |
| 2021-08-05 | 21.31 | $21.70 | 343 |
| 2021-08-04 | 21.29 | $21.48 | — |
| 2021-08-03 | 21.29 | $21.48 | 1640 |
| 2021-08-02 | 21.30 | $21.55 | 140 |
| 2021-07-30 | 21.30 | $21.39 | — |
| 2021-07-29 | 21.31 | $21.39 | 10900 |
| 2021-07-28 | 21.33 | $21.08 | — |
| 2021-07-27 | 21.36 | $21.08 | 1700 |
| 2021-07-26 | 21.38 | $20.90 | 16908 |
| 2021-07-23 | 21.41 | $20.90 | 100 |
| 2021-07-22 | 21.43 | $21.50 | 2100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
25.42
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.04
Average
22.43
Maximum
25.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.42 | $25.16 | 944 |
| 2026-07-16 | 25.44 | $26.00 | — |
| 2026-07-15 | 25.38 | $26.00 | 944 |
| 2026-07-14 | 25.32 | $26.00 | 944 |
| 2026-07-13 | 25.25 | $26.00 | 1500 |
| 2026-07-10 | 25.17 | $25.16 | 650 |
| 2026-07-09 | 25.17 | $25.11 | 1102 |
| 2026-07-08 | 25.18 | $25.18 | 650 |
| 2026-07-07 | 25.18 | $25.18 | 650 |
| 2026-07-06 | 25.18 | $25.18 | 1302 |
| 2026-07-02 | 25.17 | $24.92 | 650 |
| 2026-07-01 | 25.20 | $24.92 | 1800 |
| 2026-06-30 | 25.23 | $25.30 | 1831 |
| 2026-06-29 | 25.22 | $25.27 | 448 |
| 2026-06-26 | 25.22 | $25.05 | 200 |
| 2026-06-25 | 25.24 | $25.05 | 206 |
| 2026-06-24 | 25.26 | $25.23 | 1923 |
| 2026-06-23 | 25.26 | $24.96 | 513 |
| 2026-06-22 | 25.29 | $25.25 | 3600 |
| 2026-06-18 | 25.30 | $25.00 | 800 |
| 2026-06-17 | 25.33 | $25.31 | 1206 |
| 2026-06-16 | 25.33 | $25.31 | 1206 |
| 2026-06-15 | 25.33 | $25.26 | 1206 |
| 2026-06-12 | 25.34 | $25.34 | 1206 |
| 2026-06-11 | 25.34 | $25.24 | 2200 |
| 2026-06-10 | 25.35 | $25.50 | — |
| 2026-06-09 | 25.33 | $25.50 | — |
| 2026-06-08 | 25.31 | $25.50 | — |
| 2026-06-05 | 25.29 | $25.50 | 1206 |
| 2026-06-04 | 25.27 | $25.50 | 300 |
| 2026-06-03 | 25.25 | $25.32 | 1206 |
| 2026-06-02 | 25.24 | $25.15 | 1212 |
| 2026-06-01 | 25.25 | $25.22 | 700 |
| 2026-05-29 | 25.25 | $25.04 | 375 |
| 2026-05-28 | 25.28 | $25.04 | 1100 |
| 2026-05-27 | 25.30 | $25.04 | 400 |
| 2026-05-26 | 25.33 | $25.41 | 100 |
| 2026-05-22 | 25.32 | $25.41 | 400 |
| 2026-05-21 | 25.31 | $25.33 | 100 |
| 2026-05-20 | 25.31 | $25.33 | 100 |
| 2026-05-19 | 25.31 | $25.33 | 202 |
| 2026-05-18 | 25.31 | $24.94 | 1035 |
| 2026-05-15 | 25.34 | $24.97 | 1700 |
| 2026-05-14 | 25.38 | $25.46 | 1937 |
| 2026-05-13 | 25.38 | $25.05 | 813 |
| 2026-05-12 | 25.41 | $26.25 | 100 |
| 2026-05-11 | 25.32 | $26.25 | 1409 |
| 2026-05-08 | 25.22 | $25.50 | 300 |
| 2026-05-07 | 25.19 | $25.50 | 400 |
| 2026-05-06 | 25.16 | $25.49 | 304 |
| 2026-05-05 | 25.13 | $25.37 | 300 |
| 2026-05-04 | 25.10 | $25.11 | 800 |
| 2026-05-01 | 25.10 | $25.00 | 1221 |
| 2026-04-30 | 25.11 | $25.08 | 303 |
| 2026-04-29 | 25.12 | $25.30 | 100 |
| 2026-04-28 | 25.10 | $25.30 | 200 |
| 2026-04-27 | 25.08 | $25.25 | 2042 |
| 2026-04-24 | 25.06 | $25.10 | 2300 |
| 2026-04-23 | 25.05 | $24.80 | 500 |
| 2026-04-22 | 25.08 | $24.80 | 500 |
| 2026-04-21 | 25.11 | $25.14 | 500 |
| 2026-04-20 | 25.11 | $25.14 | 1402 |
| 2026-04-17 | 25.10 | $25.17 | 3700 |
| 2026-04-16 | 25.09 | $25.04 | 1248 |
| 2026-04-15 | 25.10 | $25.04 | 1800 |
| 2026-04-14 | 25.11 | $25.36 | 100 |
| 2026-04-13 | 25.08 | $25.36 | 100 |
| 2026-04-10 | 25.05 | $25.36 | 228 |
| 2026-04-09 | 25.02 | $24.79 | 100 |
| 2026-04-08 | 25.04 | $24.79 | 500 |
| 2026-04-07 | 25.07 | $24.86 | — |
| 2026-04-06 | 25.09 | $24.86 | 600 |
| 2026-04-02 | 25.11 | $25.10 | 222 |
| 2026-04-01 | 25.12 | $25.05 | 700 |
| 2026-03-31 | 25.12 | $25.15 | 400 |
| 2026-03-30 | 25.12 | $25.20 | 3621 |
| 2026-03-27 | 25.11 | $25.05 | 300 |
| 2026-03-26 | 25.12 | $25.05 | 400 |
| 2026-03-25 | 25.12 | $25.04 | 825 |
| 2026-03-24 | 25.13 | $25.25 | 300 |
| 2026-03-23 | 25.12 | $25.25 | 925 |
| 2026-03-20 | 25.11 | $25.24 | 600 |
| 2026-03-19 | 25.09 | $25.24 | 500 |
| 2026-03-18 | 25.08 | $25.15 | 600 |
| 2026-03-17 | 25.07 | $25.15 | 600 |
| 2026-03-16 | 25.06 | $25.15 | 1914 |
| 2026-03-13 | 25.05 | $25.10 | 304 |
| 2026-03-12 | 25.05 | $25.10 | 400 |
| 2026-03-11 | 25.04 | $25.25 | 1200 |
| 2026-03-10 | 25.02 | $24.90 | 1411 |
| 2026-03-09 | 25.03 | $25.08 | 500 |
| 2026-03-06 | 25.03 | $25.08 | 1020 |
| 2026-03-05 | 25.02 | $25.08 | 300 |
| 2026-03-04 | 25.02 | $25.00 | 200 |
| 2026-03-03 | 25.02 | $25.00 | 1000 |
| 2026-03-02 | 25.02 | $25.00 | 1200 |
| 2026-02-27 | 25.02 | $25.00 | 2100 |
| 2026-02-26 | 25.02 | $24.96 | 500 |
| 2026-02-25 | 25.03 | $25.00 | 500 |
| 2026-02-24 | 25.04 | $24.90 | 705 |
| 2026-02-23 | 25.05 | $24.87 | 718 |
| 2026-02-20 | 25.07 | $24.83 | 1540 |
| 2026-02-19 | 25.09 | $25.00 | 300 |
| 2026-02-18 | 25.10 | $25.22 | — |
| 2026-02-17 | 25.09 | $25.22 | 1100 |
| 2026-02-13 | 25.08 | $25.20 | 800 |
| 2026-02-12 | 25.06 | $25.25 | 1600 |
| 2026-02-11 | 25.04 | $25.20 | 506 |
| 2026-02-10 | 25.03 | $25.00 | 2300 |
| 2026-02-09 | 25.03 | $25.00 | 200 |
| 2026-02-06 | 25.03 | $25.03 | — |
| 2026-02-05 | 25.04 | $25.03 | 2900 |
| 2026-02-04 | 25.04 | $25.00 | 2200 |
| 2026-02-03 | 25.04 | $25.00 | 2713 |
| 2026-02-02 | 25.04 | $25.10 | 620 |
| 2026-01-30 | 25.04 | $25.12 | 1036 |
| 2026-01-29 | 25.03 | $25.07 | 1245 |
| 2026-01-28 | 25.02 | $25.12 | 700 |
| 2026-01-27 | 25.01 | $25.20 | 3022 |
| 2026-01-26 | 25.00 | $25.00 | 2745 |
| 2026-01-23 | 24.99 | $25.03 | 220 |
| 2026-01-22 | 24.99 | $25.08 | 222 |
| 2026-01-21 | 24.98 | $25.01 | 100 |
| 2026-01-20 | 24.98 | $25.01 | 2616 |
| 2026-01-16 | 24.98 | $25.20 | 100 |
| 2026-01-15 | 24.95 | $25.20 | 100 |
| 2026-01-14 | 24.93 | $25.02 | 486 |
| 2026-01-13 | 24.92 | $25.02 | 1100 |
| 2026-01-12 | 24.90 | $25.09 | 1100 |
| 2026-01-09 | 24.88 | $25.00 | 8019 |
| 2026-01-08 | 24.87 | $24.98 | 1200 |
| 2026-01-07 | 24.86 | $24.96 | 200 |
| 2026-01-06 | 24.85 | $25.00 | 3205 |
| 2026-01-05 | 24.84 | $24.72 | 1731 |
| 2026-01-02 | 24.85 | $25.00 | 2336 |
| 2025-12-31 | 24.83 | $24.71 | 400 |
| 2025-12-30 | 24.84 | $25.00 | 4300 |
| 2025-12-29 | 24.83 | $25.00 | 3520 |
| 2025-12-26 | 24.81 | $24.70 | 233 |
| 2025-12-24 | 24.82 | $24.90 | 400 |
| 2025-12-23 | 24.81 | $25.00 | 721 |
| 2025-12-22 | 24.79 | $24.49 | 2700 |
| 2025-12-19 | 24.83 | $24.93 | 4820 |
| 2025-12-18 | 24.81 | $24.84 | 721 |
| 2025-12-17 | 24.81 | $25.00 | 927 |
| 2025-12-16 | 24.79 | $25.00 | 800 |
| 2025-12-15 | 24.77 | $24.99 | 1005 |
| 2025-12-12 | 24.75 | $24.69 | 600 |
| 2025-12-11 | 24.75 | $24.69 | — |
| 2025-12-10 | 24.76 | $24.70 | 800 |
| 2025-12-09 | 24.77 | $24.90 | 800 |
| 2025-12-08 | 24.75 | $24.90 | 919 |
| 2025-12-05 | 24.74 | $24.79 | 1225 |
| 2025-12-04 | 24.73 | $24.90 | 1400 |
| 2025-12-03 | 24.71 | $24.99 | 300 |
| 2025-12-02 | 24.68 | $24.85 | 936 |
| 2025-12-01 | 24.67 | $24.66 | 818 |
| 2025-11-28 | 24.67 | $24.76 | 300 |
| 2025-11-26 | 24.66 | $24.76 | 500 |
| 2025-11-25 | 24.64 | $24.60 | 1400 |
| 2025-11-24 | 24.65 | $24.60 | 1600 |
| 2025-11-21 | 24.65 | $24.55 | 400 |
| 2025-11-20 | 24.67 | $24.51 | 2200 |
| 2025-11-19 | 24.68 | $24.71 | 400 |
| 2025-11-18 | 24.68 | $24.71 | 1712 |
| 2025-11-17 | 24.68 | $24.75 | 3408 |
| 2025-11-14 | 24.67 | $24.38 | 3800 |
| 2025-11-13 | 24.70 | $24.50 | 3000 |
| 2025-11-12 | 24.72 | $24.51 | 2919 |
| 2025-11-11 | 24.74 | $24.80 | 600 |
| 2025-11-10 | 24.73 | $24.89 | 5900 |
| 2025-11-07 | 24.72 | $24.88 | 3000 |
| 2025-11-06 | 24.70 | $24.71 | 2000 |
| 2025-11-05 | 24.70 | $24.86 | 3111 |
| 2025-11-04 | 24.68 | $24.76 | 2000 |
| 2025-11-03 | 24.68 | $24.70 | 6800 |
| 2025-10-31 | 24.67 | $24.65 | 450 |
| 2025-10-30 | 24.68 | $24.84 | 450 |
| 2025-10-29 | 24.66 | $24.84 | 1415 |
| 2025-10-28 | 24.64 | $24.89 | 1800 |
| 2025-10-27 | 24.61 | $24.57 | 200 |
| 2025-10-24 | 24.62 | $24.88 | 1400 |
| 2025-10-23 | 24.59 | $24.75 | 2900 |
| 2025-10-22 | 24.57 | $24.54 | 2110 |
| 2025-10-21 | 24.58 | $24.44 | 500 |
| 2025-10-20 | 24.59 | $24.45 | — |
| 2025-10-17 | 24.60 | $24.45 | 115 |
| 2025-10-16 | 24.62 | $24.45 | 2302 |
| 2025-10-15 | 24.64 | $24.60 | — |
| 2025-10-14 | 24.64 | $24.60 | 70 |
| 2025-10-13 | 24.65 | $24.60 | — |
| 2025-10-10 | 24.65 | $24.60 | 2520 |
| 2025-10-09 | 24.66 | $24.38 | 2300 |
| 2025-10-08 | 24.69 | $24.59 | — |
| 2025-10-07 | 24.70 | $24.59 | 1910 |
| 2025-10-06 | 24.71 | $24.60 | 3630 |
| 2025-10-03 | 24.72 | $24.57 | 800 |
| 2025-10-02 | 24.74 | $24.70 | 2148 |
| 2025-10-01 | 24.74 | $24.97 | 3529 |
| 2025-09-30 | 24.71 | $24.74 | 2828 |
| 2025-09-29 | 24.71 | $24.80 | 800 |
| 2025-09-26 | 24.70 | $24.61 | — |
| 2025-09-25 | 24.71 | $24.61 | 433 |
| 2025-09-24 | 24.72 | $24.74 | 1700 |
| 2025-09-23 | 24.72 | $24.99 | 1800 |
| 2025-09-22 | 24.69 | $24.80 | — |
| 2025-09-19 | 24.68 | $24.80 | 1540 |
| 2025-09-18 | 24.67 | $24.67 | 204 |
| 2025-09-17 | 24.67 | $24.76 | 800 |
| 2025-09-16 | 24.66 | $24.76 | — |
| 2025-09-15 | 24.65 | $24.76 | 2000 |
| 2025-09-12 | 24.64 | $24.62 | 600 |
| 2025-09-11 | 24.64 | $24.60 | 309 |
| 2025-09-10 | 24.64 | $24.97 | 636 |
| 2025-09-09 | 24.61 | $25.00 | 9818 |
| 2025-09-08 | 24.57 | $24.93 | 2300 |
| 2025-09-05 | 24.53 | $25.00 | 4249 |
| 2025-09-04 | 24.48 | $24.66 | 1545 |
| 2025-09-03 | 24.46 | $24.60 | — |
| 2025-09-02 | 24.45 | $24.60 | 2327 |
| 2025-08-29 | 24.43 | $24.58 | 400 |
| 2025-08-28 | 24.42 | $24.70 | 3447 |
| 2025-08-27 | 24.39 | $24.55 | 800 |
| 2025-08-26 | 24.37 | $24.53 | 729 |
| 2025-08-25 | 24.35 | $24.47 | 829 |
| 2025-08-22 | 24.34 | $24.25 | — |
| 2025-08-21 | 24.35 | $24.25 | — |
| 2025-08-20 | 24.36 | $24.25 | 1800 |
| 2025-08-19 | 24.37 | $24.50 | 2535 |
| 2025-08-18 | 24.36 | $24.26 | 3300 |
| 2025-08-15 | 24.37 | $24.35 | 3800 |
| 2025-08-14 | 24.37 | $24.50 | 301 |
| 2025-08-13 | 24.36 | $24.35 | 5330 |
| 2025-08-12 | 24.36 | $24.43 | 824 |
| 2025-08-11 | 24.35 | $24.53 | 1800 |
| 2025-08-08 | 24.33 | $24.70 | 300 |
| 2025-08-07 | 24.29 | $24.60 | 3441 |
| 2025-08-06 | 24.26 | $24.40 | 13100 |
| 2025-08-05 | 24.25 | $24.55 | 3500 |
| 2025-08-04 | 24.21 | $24.38 | — |
| 2025-08-01 | 24.20 | $24.38 | — |
| 2025-07-31 | 24.18 | $24.38 | — |
| 2025-07-30 | 24.16 | $24.38 | 621 |
| 2025-07-29 | 24.13 | $24.39 | 1027 |
| 2025-07-28 | 24.11 | $24.30 | 2512 |
| 2025-07-25 | 24.09 | $24.20 | 6100 |
| 2025-07-24 | 24.07 | $24.50 | 700 |
| 2025-07-23 | 24.03 | $24.16 | 1519 |
| 2025-07-22 | 24.01 | $24.16 | 135 |
| 2025-07-21 | 24.00 | $24.40 | 1512 |
| 2025-07-18 | 23.96 | $24.25 | — |
| 2025-07-17 | 23.93 | $24.25 | 2500 |
| 2025-07-16 | 23.89 | $24.00 | 3930 |
| 2025-07-15 | 23.88 | $24.25 | 900 |
| 2025-07-14 | 23.84 | $23.85 | 2500 |
| 2025-07-11 | 23.84 | $23.85 | — |
| 2025-07-10 | 23.84 | $23.85 | 213 |
| 2025-07-09 | 23.84 | $23.92 | 1507 |
| 2025-07-08 | 23.83 | $23.75 | 2300 |
| 2025-07-07 | 23.84 | $24.00 | 5900 |
| 2025-07-03 | 23.82 | $23.80 | 3200 |
| 2025-07-02 | 23.82 | $23.80 | 3100 |
| 2025-07-01 | 23.83 | $23.55 | 4400 |
| 2025-06-30 | 23.86 | $23.55 | 6800 |
| 2025-06-27 | 23.89 | $23.65 | 2400 |
| 2025-06-26 | 23.91 | $23.80 | 900 |
| 2025-06-25 | 23.93 | $23.82 | 747 |
| 2025-06-24 | 23.94 | $23.82 | 3200 |
| 2025-06-23 | 23.95 | $23.64 | 9200 |
| 2025-06-20 | 23.98 | $24.24 | — |
| 2025-06-18 | 23.96 | $24.24 | 1700 |
| 2025-06-17 | 23.93 | $23.99 | 5400 |
| 2025-06-16 | 23.92 | $24.00 | 2800 |
| 2025-06-13 | 23.91 | $23.91 | 3224 |
| 2025-06-12 | 23.91 | $24.05 | 849 |
| 2025-06-11 | 23.89 | $24.05 | 100 |
| 2025-06-10 | 23.88 | $24.12 | 1900 |
| 2025-06-09 | 23.85 | $24.25 | 2100 |
| 2025-06-06 | 23.81 | $24.09 | 600 |
| 2025-06-05 | 23.78 | $24.12 | 3121 |
| 2025-06-04 | 23.75 | $24.12 | 2530 |
| 2025-06-03 | 23.71 | $24.00 | 1400 |
| 2025-06-02 | 23.68 | $23.72 | 700 |
| 2025-05-30 | 23.67 | $23.80 | 200 |
| 2025-05-29 | 23.66 | $23.89 | 213 |
| 2025-05-28 | 23.63 | $23.88 | 1735 |
| 2025-05-27 | 23.61 | $23.78 | 3930 |
| 2025-05-23 | 23.59 | $23.87 | 1200 |
| 2025-05-22 | 23.56 | $24.00 | 3236 |
| 2025-05-21 | 23.51 | $23.01 | — |
| 2025-05-20 | 23.57 | $23.01 | 1600 |
| 2025-05-19 | 23.63 | $24.05 | 2100 |
| 2025-05-16 | 23.58 | $23.90 | 2042 |
| 2025-05-15 | 23.55 | $23.88 | 2400 |
| 2025-05-14 | 23.51 | $24.00 | 5005 |
| 2025-05-13 | 23.46 | $23.95 | 2900 |
| 2025-05-12 | 23.41 | $23.84 | 2200 |
| 2025-05-09 | 23.36 | $23.75 | 3024 |
| 2025-05-08 | 23.32 | $23.75 | 1100 |
| 2025-05-07 | 23.28 | $23.31 | 507 |
| 2025-05-06 | 23.27 | $23.55 | 4303 |
| 2025-05-05 | 23.25 | $23.41 | 2300 |
| 2025-05-02 | 23.23 | $23.30 | 4130 |
| 2025-05-01 | 23.22 | $23.47 | 900 |
| 2025-04-30 | 23.19 | $23.25 | 1200 |
| 2025-04-29 | 23.19 | $22.95 | 400 |
| 2025-04-28 | 23.21 | $22.95 | 3106 |
| 2025-04-25 | 23.24 | $22.95 | 1140 |
| 2025-04-24 | 23.27 | $22.95 | 2000 |
| 2025-04-23 | 23.31 | $23.03 | 800 |
| 2025-04-22 | 23.33 | $23.04 | 1201 |
| 2025-04-21 | 23.37 | $22.80 | 2443 |
| 2025-04-17 | 23.43 | $22.96 | 1600 |
| 2025-04-16 | 23.47 | $23.00 | 700 |
| 2025-04-15 | 23.52 | $23.21 | 1240 |
| 2025-04-14 | 23.56 | $23.03 | 2510 |
| 2025-04-11 | 23.61 | $23.06 | 5346 |
| 2025-04-10 | 23.67 | $23.02 | 13100 |
| 2025-04-09 | 23.74 | $23.25 | 10720 |
| 2025-04-08 | 23.79 | $23.10 | 5300 |
| 2025-04-07 | 23.86 | $22.90 | 3834 |
| 2025-04-04 | 23.97 | $23.59 | 827 |
| 2025-04-03 | 24.00 | $23.90 | 1700 |
| 2025-04-02 | 24.02 | $24.00 | 700 |
| 2025-04-01 | 24.02 | $23.99 | 300 |
| 2025-03-31 | 24.02 | $23.85 | 4749 |
| 2025-03-28 | 24.04 | $23.90 | 3200 |
| 2025-03-27 | 24.05 | $23.90 | 4000 |
| 2025-03-26 | 24.07 | $23.85 | 2123 |
| 2025-03-25 | 24.09 | $24.12 | 1148 |
| 2025-03-24 | 24.09 | $24.30 | 1704 |
| 2025-03-21 | 24.07 | $24.10 | 932 |
| 2025-03-20 | 24.06 | $24.05 | 2427 |
| 2025-03-19 | 24.06 | $24.00 | — |
| 2025-03-18 | 24.07 | $24.00 | — |
| 2025-03-17 | 24.08 | $24.00 | 700 |
| 2025-03-14 | 24.09 | $24.15 | 400 |
| 2025-03-13 | 24.08 | $23.90 | 700 |
| 2025-03-12 | 24.10 | $24.00 | 7800 |
| 2025-03-11 | 24.11 | $24.40 | 1144 |
| 2025-03-10 | 24.08 | $24.40 | 3006 |
| 2025-03-07 | 24.05 | $24.27 | 1400 |
| 2025-03-06 | 24.02 | $24.20 | 7300 |
| 2025-03-05 | 24.00 | $24.00 | 4111 |
| 2025-03-04 | 24.00 | $23.56 | 16900 |
| 2025-03-03 | 24.05 | $24.15 | 3100 |
| 2025-02-28 | 24.04 | $24.06 | 3616 |
| 2025-02-27 | 24.04 | $24.10 | 4802 |
| 2025-02-26 | 24.03 | $24.00 | 1411 |
| 2025-02-25 | 24.04 | $23.92 | 5400 |
| 2025-02-24 | 24.05 | $24.07 | 3717 |
| 2025-02-21 | 24.05 | $24.02 | 1039 |
| 2025-02-20 | 24.05 | $23.86 | 800 |
| 2025-02-19 | 24.07 | $23.95 | 1203 |
| 2025-02-18 | 24.08 | $23.84 | 3323 |
| 2025-02-14 | 24.11 | $24.02 | 909 |
| 2025-02-13 | 24.12 | $24.27 | 7702 |
| 2025-02-12 | 24.10 | $24.25 | 2417 |
| 2025-02-11 | 24.08 | $23.88 | 3827 |
| 2025-02-10 | 24.11 | $24.05 | 4900 |
| 2025-02-07 | 24.11 | $24.14 | 1537 |
| 2025-02-06 | 24.11 | $24.14 | 3302 |
| 2025-02-05 | 24.11 | $24.03 | 1633 |
| 2025-02-04 | 24.11 | $24.27 | 1000 |
| 2025-02-03 | 24.10 | $24.20 | 2430 |
| 2025-01-31 | 24.09 | $24.26 | 6000 |
| 2025-01-30 | 24.07 | $23.95 | 4400 |
| 2025-01-29 | 24.08 | $24.12 | 3100 |
| 2025-01-28 | 24.08 | $24.03 | 4225 |
| 2025-01-27 | 24.08 | $24.30 | 1133 |
| 2025-01-24 | 24.06 | $24.00 | 600 |
| 2025-01-23 | 24.06 | $24.09 | 2602 |
| 2025-01-22 | 24.06 | $24.18 | 931 |
| 2025-01-21 | 24.05 | $24.22 | 1448 |
| 2025-01-17 | 24.03 | $23.95 | 4400 |
| 2025-01-16 | 24.04 | $24.07 | 2700 |
| 2025-01-15 | 24.03 | $24.00 | 2000 |
| 2025-01-14 | 24.04 | $24.00 | 2725 |
| 2025-01-13 | 24.04 | $23.95 | 4518 |
| 2025-01-10 | 24.05 | $23.93 | 1133 |
| 2025-01-08 | 24.06 | $23.90 | 1312 |
| 2025-01-07 | 24.08 | $24.19 | 1242 |
| 2025-01-06 | 24.07 | $24.20 | 3300 |
| 2025-01-03 | 24.06 | $24.15 | 2432 |
| 2025-01-02 | 24.05 | $24.36 | 7101 |
| 2024-12-31 | 24.01 | $24.08 | 1568 |
| 2024-12-30 | 24.01 | $24.08 | 6600 |
| 2024-12-27 | 24.00 | $24.05 | 400 |
| 2024-12-26 | 23.99 | $24.13 | 1900 |
| 2024-12-24 | 23.98 | $24.00 | 2438 |
| 2024-12-23 | 23.98 | $23.88 | 2742 |
| 2024-12-20 | 23.99 | $24.06 | 3900 |
| 2024-12-19 | 23.98 | $23.95 | 2342 |
| 2024-12-18 | 23.98 | $23.93 | 2802 |
| 2024-12-17 | 23.99 | $23.95 | 4343 |
| 2024-12-16 | 23.99 | $23.99 | 3300 |
| 2024-12-13 | 23.99 | $23.92 | 1100 |
| 2024-12-12 | 24.00 | $24.01 | 300 |
| 2024-12-11 | 24.00 | $24.00 | 907 |
| 2024-12-10 | 24.00 | $24.00 | 3000 |
| 2024-12-09 | 24.00 | $24.00 | 1443 |
| 2024-12-06 | 24.00 | $24.10 | 1900 |
| 2024-12-05 | 23.99 | $23.95 | 904 |
| 2024-12-04 | 23.99 | $23.92 | 1912 |
| 2024-12-03 | 24.00 | $23.95 | 2810 |
| 2024-12-02 | 24.01 | $23.90 | 4000 |
| 2024-11-29 | 24.02 | $23.95 | 423 |
| 2024-11-27 | 24.02 | $23.93 | 201 |
| 2024-11-26 | 24.03 | $24.00 | 420 |
| 2024-11-25 | 24.04 | $24.00 | 1737 |
| 2024-11-22 | 24.04 | $24.00 | 1200 |
| 2024-11-21 | 24.05 | $24.05 | 2915 |
| 2024-11-20 | 24.05 | $24.08 | 1844 |
| 2024-11-19 | 24.04 | $24.05 | 3300 |
| 2024-11-18 | 24.04 | $24.03 | 1309 |
| 2024-11-15 | 24.04 | $23.95 | 9500 |
| 2024-11-14 | 24.05 | $24.17 | 5600 |
| 2024-11-13 | 24.04 | $24.12 | 4600 |
| 2024-11-12 | 24.03 | $24.02 | 3929 |
| 2024-11-11 | 24.03 | $24.02 | 6231 |
| 2024-11-08 | 24.03 | $24.12 | 800 |
| 2024-11-07 | 24.02 | $24.10 | 1806 |
| 2024-11-06 | 24.02 | $24.15 | 2800 |
| 2024-11-05 | 24.00 | $24.40 | 6200 |
| 2024-11-04 | 23.96 | $24.00 | 9324 |
| 2024-11-01 | 23.96 | $24.00 | 400 |
| 2024-10-31 | 23.95 | $23.95 | 2739 |
| 2024-10-30 | 23.95 | $23.90 | 2200 |
| 2024-10-29 | 23.96 | $24.05 | 2000 |
| 2024-10-28 | 23.95 | $24.00 | 4014 |
| 2024-10-25 | 23.94 | $23.98 | 3520 |
| 2024-10-24 | 23.94 | $23.95 | 3806 |
| 2024-10-23 | 23.93 | $24.08 | 2532 |
| 2024-10-22 | 23.92 | $24.15 | 1903 |
| 2024-10-21 | 23.89 | $24.20 | 1038 |
| 2024-10-18 | 23.86 | $24.25 | 4727 |
| 2024-10-17 | 23.82 | $24.19 | 7100 |
| 2024-10-16 | 23.78 | $24.01 | 4041 |
| 2024-10-15 | 23.76 | $24.18 | 3700 |
| 2024-10-14 | 23.71 | $24.45 | 2200 |
| 2024-10-11 | 23.64 | $23.82 | 2500 |
| 2024-10-10 | 23.62 | $23.91 | 2800 |
| 2024-10-09 | 23.59 | $23.80 | 5602 |
| 2024-10-08 | 23.57 | $23.77 | 3100 |
| 2024-10-07 | 23.54 | $23.75 | 6000 |
| 2024-10-04 | 23.52 | $23.81 | 8442 |
| 2024-10-03 | 23.49 | $24.00 | 4300 |
| 2024-10-02 | 23.44 | $24.11 | 12800 |
| 2024-10-01 | 23.37 | $24.10 | 28040 |
| 2024-09-30 | 23.29 | $23.87 | 34500 |
| 2024-09-27 | 23.23 | $23.40 | 2702 |
| 2024-09-26 | 23.21 | $23.88 | 1813 |
| 2024-09-25 | 23.14 | $24.00 | 1400 |
| 2024-09-24 | 23.05 | $23.60 | 3841 |
| 2024-09-23 | 22.99 | $23.55 | 4926 |
| 2024-09-20 | 22.93 | $23.50 | 9000 |
| 2024-09-19 | 22.87 | $23.30 | 4115 |
| 2024-09-18 | 22.83 | $23.30 | 603 |
| 2024-09-17 | 22.78 | $23.30 | 8743 |
| 2024-09-16 | 22.73 | $22.94 | 4030 |
| 2024-09-13 | 22.70 | $23.00 | 2300 |
| 2024-09-12 | 22.67 | $22.81 | 1584 |
| 2024-09-11 | 22.66 | $22.81 | 3644 |
| 2024-09-10 | 22.64 | $22.89 | 3407 |
| 2024-09-09 | 22.61 | $23.00 | 4800 |
| 2024-09-06 | 22.57 | $22.60 | 3038 |
| 2024-09-05 | 22.57 | $22.91 | 6400 |
| 2024-09-04 | 22.54 | $22.80 | 902 |
| 2024-09-03 | 22.51 | $22.75 | 5700 |
| 2024-08-30 | 22.48 | $23.00 | 3300 |
| 2024-08-29 | 22.43 | $22.64 | 7214 |
| 2024-08-28 | 22.41 | $22.60 | 1600 |
| 2024-08-27 | 22.39 | $22.60 | 1641 |
| 2024-08-26 | 22.36 | $22.60 | 9200 |
| 2024-08-23 | 22.34 | $22.60 | 5625 |
| 2024-08-22 | 22.31 | $22.60 | 1000 |
| 2024-08-21 | 22.28 | $22.20 | 1200 |
| 2024-08-20 | 22.29 | $22.20 | 5800 |
| 2024-08-19 | 22.30 | $22.50 | 5200 |
| 2024-08-16 | 22.28 | $22.50 | 821 |
| 2024-08-15 | 22.25 | $22.45 | 4709 |
| 2024-08-14 | 22.23 | $22.45 | 6100 |
| 2024-08-13 | 22.21 | $22.16 | 1040 |
| 2024-08-12 | 22.21 | $22.15 | 3915 |
| 2024-08-09 | 22.22 | $21.95 | 6836 |
| 2024-08-08 | 22.25 | $21.85 | 4700 |
| 2024-08-07 | 22.29 | $22.20 | 2100 |
| 2024-08-06 | 22.30 | $22.58 | 25500 |
| 2024-08-05 | 22.27 | $22.34 | 15008 |
| 2024-08-02 | 22.26 | $22.40 | 7809 |
| 2024-08-01 | 22.25 | $22.45 | 5000 |
| 2024-07-31 | 22.23 | $22.40 | 7249 |
| 2024-07-30 | 22.21 | $22.35 | 1321 |
| 2024-07-29 | 22.19 | $22.35 | 11001 |
| 2024-07-26 | 22.18 | $22.35 | 2600 |
| 2024-07-25 | 22.16 | $22.35 | 1726 |
| 2024-07-24 | 22.14 | $22.35 | 2014 |
| 2024-07-23 | 22.12 | $22.25 | 601 |
| 2024-07-22 | 22.10 | $22.16 | 2200 |
| 2024-07-19 | 22.10 | $22.21 | 1000 |
| 2024-07-18 | 22.08 | $22.21 | 1917 |
| 2024-07-17 | 22.07 | $22.25 | 800 |
| 2024-07-16 | 22.05 | $22.25 | 2715 |
| 2024-07-15 | 22.03 | $22.03 | 1320 |
| 2024-07-12 | 22.03 | $22.15 | 3700 |
| 2024-07-11 | 22.02 | $22.25 | 1705 |
| 2024-07-10 | 21.99 | $22.35 | 1650 |
| 2024-07-09 | 21.96 | $22.35 | 2075 |
| 2024-07-08 | 21.92 | $22.35 | 8113 |
| 2024-07-05 | 21.87 | $22.09 | 215 |
| 2024-07-03 | 21.85 | $21.94 | 638 |
| 2024-07-02 | 21.84 | $21.94 | 231 |
| 2024-07-01 | 21.83 | $21.94 | 600 |
| 2024-06-28 | 21.81 | $22.00 | 2900 |
| 2024-06-27 | 21.79 | $22.04 | 2230 |
| 2024-06-26 | 21.77 | $21.90 | 315 |
| 2024-06-25 | 21.76 | $21.77 | 7532 |
| 2024-06-24 | 21.75 | $21.75 | 5135 |
| 2024-06-21 | 21.75 | $21.68 | 2600 |
| 2024-06-20 | 21.76 | $21.32 | 6400 |
| 2024-06-18 | 21.81 | $21.45 | 3900 |
| 2024-06-17 | 21.85 | $21.61 | 3944 |
| 2024-06-14 | 21.87 | $21.91 | 4920 |
| 2024-06-13 | 21.87 | $21.78 | 2500 |
| 2024-06-12 | 21.88 | $21.78 | 1000 |
| 2024-06-11 | 21.89 | $21.85 | 7800 |
| 2024-06-10 | 21.89 | $21.74 | 3800 |
| 2024-06-07 | 21.91 | $21.85 | 2526 |
| 2024-06-06 | 21.91 | $21.75 | 3000 |
| 2024-06-05 | 21.93 | $21.96 | 3700 |
| 2024-06-04 | 21.93 | $21.90 | 7000 |
| 2024-06-03 | 21.93 | $21.84 | 602 |
| 2024-05-31 | 21.94 | $21.96 | 2414 |
| 2024-05-30 | 21.94 | $22.08 | 640 |
| 2024-05-29 | 21.92 | $21.80 | 1000 |
| 2024-05-28 | 21.93 | $21.80 | 1212 |
| 2024-05-24 | 21.95 | $22.00 | 723 |
| 2024-05-23 | 21.94 | $21.85 | 8300 |
| 2024-05-22 | 21.95 | $22.00 | 2287 |
| 2024-05-21 | 21.95 | $22.00 | 3700 |
| 2024-05-20 | 21.94 | $22.07 | 1100 |
| 2024-05-17 | 21.93 | $21.87 | 3200 |
| 2024-05-16 | 21.93 | $21.87 | 940 |
| 2024-05-15 | 21.94 | $21.89 | 4345 |
| 2024-05-14 | 21.94 | $22.10 | 400 |
| 2024-05-13 | 21.93 | $22.34 | 2500 |
| 2024-05-10 | 21.88 | $22.34 | 1500 |
| 2024-05-09 | 21.83 | $22.18 | 5333 |
| 2024-05-08 | 21.80 | $22.13 | 4312 |
| 2024-05-07 | 21.76 | $21.96 | 1200 |
| 2024-05-06 | 21.74 | $22.00 | 7802 |
| 2024-05-03 | 21.72 | $21.91 | 4735 |
| 2024-05-02 | 21.70 | $21.85 | 2300 |
| 2024-05-01 | 21.68 | $21.75 | 1827 |
| 2024-04-30 | 21.67 | $21.75 | 3114 |
| 2024-04-29 | 21.66 | $21.50 | 2827 |
| 2024-04-26 | 21.68 | $21.53 | 2600 |
| 2024-04-25 | 21.70 | $21.59 | 5510 |
| 2024-04-24 | 21.71 | $21.35 | 10200 |
| 2024-04-23 | 21.74 | $21.41 | 1600 |
| 2024-04-22 | 21.78 | $21.65 | 1400 |
| 2024-04-19 | 21.79 | $21.96 | 3518 |
| 2024-04-18 | 21.78 | $21.55 | 5200 |
| 2024-04-17 | 21.80 | $21.35 | 1503 |
| 2024-04-16 | 21.85 | $21.35 | 3942 |
| 2024-04-15 | 21.90 | $21.50 | 7100 |
| 2024-04-12 | 21.94 | $21.94 | 7213 |
| 2024-04-11 | 21.94 | $22.40 | 5300 |
| 2024-04-10 | 21.89 | $22.05 | 2546 |
| 2024-04-09 | 21.88 | $22.30 | 6600 |
| 2024-04-08 | 21.83 | $22.40 | 3800 |
| 2024-04-05 | 21.77 | $22.25 | 9803 |
| 2024-04-04 | 21.72 | $22.00 | 15600 |
| 2024-04-03 | 21.69 | $21.70 | 1813 |
| 2024-04-02 | 21.69 | $21.91 | 2146 |
| 2024-04-01 | 21.67 | $21.65 | 2812 |
| 2024-03-28 | 21.67 | $21.72 | 1300 |
| 2024-03-27 | 21.67 | $21.60 | 3234 |
| 2024-03-26 | 21.67 | $21.55 | 2225 |
| 2024-03-25 | 21.69 | $21.67 | 4424 |
| 2024-03-22 | 21.69 | $21.44 | 1025 |
| 2024-03-21 | 21.72 | $21.60 | 1103 |
| 2024-03-20 | 21.73 | $21.35 | 8228 |
| 2024-03-19 | 21.77 | $21.55 | 6300 |
| 2024-03-18 | 21.79 | $21.55 | 3100 |
| 2024-03-15 | 21.82 | $21.64 | 5900 |
| 2024-03-14 | 21.83 | $21.70 | 500 |
| 2024-03-13 | 21.85 | $21.95 | 2729 |
| 2024-03-12 | 21.84 | $21.77 | 14301 |
| 2024-03-11 | 21.84 | $21.74 | 2100 |
| 2024-03-08 | 21.86 | $21.74 | 6415 |
| 2024-03-07 | 21.87 | $21.99 | 3447 |
| 2024-03-06 | 21.85 | $21.90 | 14200 |
| 2024-03-05 | 21.85 | $22.05 | 3500 |
| 2024-03-04 | 21.83 | $22.00 | 1300 |
| 2024-03-01 | 21.81 | $21.85 | 4742 |
| 2024-02-29 | 21.81 | $22.09 | 5000 |
| 2024-02-28 | 21.78 | $21.90 | 316 |
| 2024-02-27 | 21.76 | $22.00 | 5905 |
| 2024-02-26 | 21.74 | $22.00 | 9406 |
| 2024-02-23 | 21.71 | $21.75 | 10624 |
| 2024-02-22 | 21.71 | $21.52 | 2400 |
| 2024-02-21 | 21.73 | $21.50 | 1700 |
| 2024-02-20 | 21.75 | $21.70 | 5612 |
| 2024-02-16 | 21.76 | $21.56 | 3708 |
| 2024-02-15 | 21.78 | $21.80 | 1700 |
| 2024-02-14 | 21.77 | $21.80 | 28700 |
| 2024-02-13 | 21.77 | $21.79 | 6410 |
| 2024-02-12 | 21.77 | $21.60 | 5215 |
| 2024-02-09 | 21.79 | $21.45 | 7200 |
| 2024-02-08 | 21.82 | $21.60 | 3428 |
| 2024-02-07 | 21.85 | $21.67 | 1000 |
| 2024-02-06 | 21.86 | $21.86 | 900 |
| 2024-02-05 | 21.87 | $21.86 | 600 |
| 2024-02-02 | 21.87 | $21.86 | 500 |
| 2024-02-01 | 21.87 | $21.86 | 2400 |
| 2024-01-31 | 21.87 | $22.26 | 1301 |
| 2024-01-30 | 21.83 | $22.01 | 6000 |
| 2024-01-29 | 21.81 | $22.10 | 1645 |
| 2024-01-26 | 21.78 | $22.11 | 2900 |
| 2024-01-25 | 21.74 | $22.05 | 4600 |
| 2024-01-24 | 21.71 | $21.80 | 4300 |
| 2024-01-23 | 21.70 | $21.75 | 6300 |
| 2024-01-22 | 21.69 | $21.65 | 300 |
| 2024-01-19 | 21.70 | $21.65 | 500 |
| 2024-01-18 | 21.70 | $21.65 | 400 |
| 2024-01-17 | 21.71 | $21.40 | 600 |
| 2024-01-16 | 21.74 | $21.40 | 4300 |
| 2024-01-12 | 21.78 | $21.40 | 8509 |
| 2024-01-11 | 21.82 | $21.75 | 710 |
| 2024-01-10 | 21.82 | $21.71 | 1300 |
| 2024-01-09 | 21.83 | $22.15 | 435 |
| 2024-01-08 | 21.80 | $22.15 | 3600 |
| 2024-01-05 | 21.76 | $21.90 | 440 |
| 2024-01-04 | 21.75 | $21.65 | 1235 |
| 2024-01-03 | 21.76 | $21.60 | 4200 |
| 2024-01-02 | 21.78 | $21.70 | 1300 |
| 2023-12-29 | 21.78 | $21.70 | 2500 |
| 2023-12-28 | 21.79 | $21.74 | 2746 |
| 2023-12-27 | 21.80 | $21.75 | 9846 |
| 2023-12-26 | 21.80 | $21.63 | 3100 |
| 2023-12-22 | 21.82 | $21.80 | 1810 |
| 2023-12-21 | 21.82 | $21.80 | 1312 |
| 2023-12-20 | 21.83 | $21.86 | 2610 |
| 2023-12-19 | 21.82 | $21.85 | 2344 |
| 2023-12-18 | 21.82 | $21.85 | 3129 |
| 2023-12-15 | 21.82 | $22.01 | 1600 |
| 2023-12-14 | 21.80 | $22.15 | 1415 |
| 2023-12-13 | 21.76 | $22.00 | 10236 |
| 2023-12-12 | 21.74 | $22.15 | 4500 |
| 2023-12-11 | 21.69 | $21.79 | 2600 |
| 2023-12-08 | 21.68 | $21.50 | 6113 |
| 2023-12-07 | 21.70 | $21.70 | 6100 |
| 2023-12-06 | 21.70 | $21.85 | 6625 |
| 2023-12-05 | 21.69 | $22.15 | 2600 |
| 2023-12-04 | 21.64 | $22.25 | 6300 |
| 2023-12-01 | 21.57 | $22.10 | 9135 |
| 2023-11-30 | 21.52 | $22.04 | 8100 |
| 2023-11-29 | 21.46 | $21.85 | 4708 |
| 2023-11-28 | 21.42 | $22.00 | 900 |
| 2023-11-27 | 21.36 | $22.02 | 500 |
| 2023-11-24 | 21.29 | $21.67 | 1300 |
| 2023-11-22 | 21.25 | $21.49 | 4800 |
| 2023-11-21 | 21.22 | $21.59 | 4730 |
| 2023-11-20 | 21.19 | $21.22 | 2710 |
| 2023-11-17 | 21.18 | $21.39 | 2300 |
| 2023-11-16 | 21.16 | $21.37 | 2240 |
| 2023-11-15 | 21.14 | $21.20 | 700 |
| 2023-11-14 | 21.13 | $21.20 | 3600 |
| 2023-11-13 | 21.12 | $21.45 | 3036 |
| 2023-11-10 | 21.09 | $21.50 | 5000 |
| 2023-11-09 | 21.05 | $21.25 | 2901 |
| 2023-11-08 | 21.02 | $21.10 | 10700 |
| 2023-11-07 | 21.02 | $21.20 | 7130 |
| 2023-11-06 | 21.00 | $20.89 | 2830 |
| 2023-11-03 | 21.01 | $21.11 | 13220 |
| 2023-11-02 | 21.00 | $21.10 | 6230 |
| 2023-11-01 | 20.99 | $20.96 | 6600 |
| 2023-10-31 | 20.99 | $20.83 | 5425 |
| 2023-10-30 | 21.01 | $21.00 | 6400 |
| 2023-10-27 | 21.01 | $20.83 | 15900 |
| 2023-10-26 | 21.02 | $21.15 | 7900 |
| 2023-10-25 | 21.01 | $21.10 | 5800 |
| 2023-10-24 | 21.00 | $21.40 | 10714 |
| 2023-10-23 | 20.96 | $21.70 | 12400 |
| 2023-10-20 | 20.88 | $21.50 | 14500 |
| 2023-10-19 | 20.82 | $21.51 | 7500 |
| 2023-10-18 | 20.74 | $21.39 | 14121 |
| 2023-10-17 | 20.68 | $21.36 | 5204 |
| 2023-10-16 | 20.61 | $21.34 | 18000 |
| 2023-10-13 | 20.53 | $21.35 | 13544 |
| 2023-10-12 | 20.44 | $21.38 | 4600 |
| 2023-10-11 | 20.34 | $21.32 | 2700 |
| 2023-10-10 | 20.24 | $21.31 | 8200 |
| 2023-10-09 | 20.13 | $21.44 | 9745 |
| 2023-10-06 | 19.99 | $21.04 | 26107 |
| 2023-10-05 | 19.88 | $21.00 | 40413 |
| 2023-10-04 | 19.76 | $21.00 | 34932 |
| 2023-10-03 | 19.63 | $20.70 | 27504 |
| 2023-10-02 | 19.52 | $19.76 | 3230 |
| 2023-09-29 | 19.49 | $19.75 | 6806 |
| 2023-09-28 | 19.46 | $19.65 | 11500 |
| 2023-09-27 | 19.44 | $19.64 | 22526 |
| 2023-09-26 | 19.42 | $19.30 | 300 |
| 2023-09-25 | 19.44 | $19.34 | 1400 |
| 2023-09-22 | 19.45 | $19.25 | 3200 |
| 2023-09-21 | 19.47 | $19.40 | 800 |
| 2023-09-20 | 19.47 | $19.40 | 400 |
| 2023-09-19 | 19.48 | $19.40 | 1400 |
| 2023-09-18 | 19.49 | $19.40 | 802 |
| 2023-09-15 | 19.50 | $19.16 | 300 |
| 2023-09-14 | 19.54 | $19.15 | 5100 |
| 2023-09-13 | 19.58 | $19.25 | 4900 |
| 2023-09-12 | 19.61 | $19.30 | 4140 |
| 2023-09-11 | 19.64 | $19.40 | 4433 |
| 2023-09-08 | 19.67 | $19.40 | 2830 |
| 2023-09-07 | 19.70 | $19.59 | 8908 |
| 2023-09-06 | 19.71 | $19.35 | 27400 |
| 2023-09-05 | 19.74 | $19.40 | 7529 |
| 2023-09-01 | 19.78 | $19.40 | 2400 |
| 2023-08-31 | 19.82 | $19.72 | 1900 |
| 2023-08-30 | 19.83 | $19.60 | 1600 |
| 2023-08-29 | 19.86 | $19.61 | 1200 |
| 2023-08-28 | 19.88 | $19.40 | 12600 |
| 2023-08-25 | 19.93 | $19.60 | 5801 |
| 2023-08-24 | 19.97 | $19.60 | 9031 |
| 2023-08-23 | 20.01 | $19.80 | 10500 |
| 2023-08-22 | 20.03 | $19.80 | 10800 |
| 2023-08-21 | 20.05 | $20.00 | 2125 |
| 2023-08-18 | 20.06 | $20.00 | 3400 |
| 2023-08-17 | 20.06 | $20.00 | 2600 |
| 2023-08-16 | 20.07 | $20.25 | 2000 |
| 2023-08-15 | 20.05 | $20.25 | 2614 |
| 2023-08-14 | 20.03 | $20.20 | 1810 |
| 2023-08-11 | 20.01 | $20.00 | 250 |
| 2023-08-10 | 20.02 | $20.00 | 100 |
| 2023-08-09 | 20.02 | $20.00 | 300 |
| 2023-08-08 | 20.02 | $20.00 | 2000 |
| 2023-08-07 | 20.02 | $20.00 | 646 |
| 2023-08-04 | 20.02 | $20.13 | 400 |
| 2023-08-03 | 20.01 | $20.13 | 6000 |
| 2023-08-02 | 20.00 | $20.00 | 1000 |
| 2023-08-01 | 20.00 | $20.00 | 1010 |
| 2023-07-31 | 20.00 | $20.35 | 700 |
| 2023-07-28 | 19.96 | $20.00 | 3002 |
| 2023-07-27 | 19.96 | $20.00 | 1000 |
| 2023-07-26 | 19.95 | $20.00 | 1200 |
| 2023-07-25 | 19.95 | $19.95 | 5300 |
| 2023-07-24 | 19.95 | $19.51 | 1400 |
| 2023-07-21 | 19.99 | $20.00 | 2500 |
| 2023-07-20 | 19.99 | $20.05 | 600 |
| 2023-07-19 | 19.99 | $20.05 | 600 |
| 2023-07-18 | 19.98 | $19.99 | 450 |
| 2023-07-17 | 19.98 | $19.99 | 475 |
| 2023-07-14 | 19.98 | $19.99 | 5200 |
| 2023-07-13 | 19.98 | $20.00 | 500 |
| 2023-07-12 | 19.98 | $19.75 | 1200 |
| 2023-07-11 | 20.00 | $20.25 | 500 |
| 2023-07-10 | 19.97 | $20.25 | 750 |
| 2023-07-07 | 19.94 | $20.25 | 100 |
| 2023-07-06 | 19.91 | $19.95 | 1000 |
| 2023-07-05 | 19.91 | $19.95 | 1000 |
| 2023-07-03 | 19.90 | $20.20 | 300 |
| 2023-06-30 | 19.87 | $20.35 | 1300 |
| 2023-06-29 | 19.82 | $20.35 | 1200 |
| 2023-06-28 | 19.77 | $19.75 | 445 |
| 2023-06-27 | 19.77 | $19.75 | 2900 |
| 2023-06-26 | 19.77 | $19.75 | 500 |
| 2023-06-23 | 19.77 | $19.75 | 210 |
| 2023-06-22 | 19.77 | $19.70 | 4234 |
| 2023-06-21 | 19.78 | $19.76 | 100 |
| 2023-06-20 | 19.78 | $19.76 | 100 |
| 2023-06-16 | 19.79 | $19.69 | 1400 |
| 2023-06-15 | 19.80 | $19.70 | 200 |
| 2023-06-14 | 19.81 | $19.70 | 1400 |
| 2023-06-13 | 19.82 | $19.70 | 901 |
| 2023-06-12 | 19.83 | $19.75 | 700 |
| 2023-06-09 | 19.84 | $19.75 | 2800 |
| 2023-06-08 | 19.85 | $19.95 | 550 |
| 2023-06-07 | 19.84 | $19.95 | 475 |
| 2023-06-06 | 19.83 | $19.95 | 400 |
| 2023-06-05 | 19.81 | $19.25 | 200 |
| 2023-06-02 | 19.87 | $19.95 | 400 |
| 2023-06-01 | 19.86 | $19.20 | 437 |
| 2023-05-31 | 19.93 | $19.20 | 200 |
| 2023-05-30 | 20.01 | $19.68 | 1300 |
| 2023-05-26 | 20.05 | $19.47 | 400 |
| 2023-05-25 | 20.11 | $19.47 | — |
| 2023-05-24 | 20.17 | $19.47 | — |
| 2023-05-23 | 20.25 | $19.47 | — |
| 2023-05-22 | 20.33 | $19.47 | 2300 |
| 2023-05-19 | 20.42 | $19.70 | 1500 |
| 2023-05-18 | 20.50 | $19.70 | 4600 |
| 2023-05-17 | 20.58 | $19.42 | — |
| 2023-05-16 | 20.70 | $19.42 | 8000 |
| 2023-05-15 | 20.84 | $20.25 | 12700 |
| 2023-05-12 | 20.90 | $20.20 | 450 |
| 2023-05-11 | 20.97 | $20.20 | 4500 |
| 2023-05-10 | 21.05 | $21.48 | 475 |
| 2023-05-09 | 21.01 | $21.48 | 487 |
| 2023-05-08 | 20.96 | $21.48 | 493 |
| 2023-05-05 | 20.90 | $21.48 | 496 |
| 2023-05-04 | 20.84 | $21.48 | 500 |
| 2023-05-03 | 20.78 | $21.48 | 1650 |
| 2023-05-02 | 20.70 | $21.48 | 133 |
| 2023-05-01 | 20.62 | $20.50 | 2800 |
| 2023-04-28 | 20.63 | $20.50 | 1500 |
| 2023-04-27 | 20.65 | $20.50 | 100 |
| 2023-04-26 | 20.66 | $21.61 | 1250 |
| 2023-04-25 | 20.56 | $21.61 | 1125 |
| 2023-04-24 | 20.45 | $21.61 | 1062 |
| 2023-04-21 | 20.33 | $21.61 | 2800 |
| 2023-04-20 | 20.19 | $21.00 | 1031 |
| 2023-04-19 | 20.11 | $21.00 | 1015 |
| 2023-04-18 | 20.01 | $21.00 | 2000 |
| 2023-04-17 | 19.91 | $21.00 | 100 |
| 2023-04-14 | 19.80 | $19.57 | 1000 |
| 2023-04-13 | 19.82 | $19.57 | 800 |
| 2023-04-12 | 19.85 | $19.57 | 600 |
| 2023-04-11 | 19.87 | $19.57 | 750 |
| 2023-04-10 | 19.91 | $19.57 | 900 |
| 2023-04-06 | 19.94 | $19.57 | 1500 |
| 2023-04-05 | 19.98 | $19.57 | 500 |
| 2023-04-04 | 20.02 | $19.52 | 333 |
| 2023-04-03 | 20.08 | $20.51 | 1001 |
| 2023-03-31 | 20.03 | $20.22 | 1700 |
| 2023-03-30 | 20.01 | $19.52 | 433 |
| 2023-03-29 | 20.06 | $19.95 | 1000 |
| 2023-03-28 | 20.08 | $19.95 | 200 |
| 2023-03-27 | 20.09 | $19.85 | 650 |
| 2023-03-24 | 20.11 | $19.85 | 1000 |
| 2023-03-23 | 20.14 | $19.94 | 600 |
| 2023-03-22 | 20.16 | $19.40 | 475 |
| 2023-03-21 | 20.24 | $19.40 | 387 |
| 2023-03-20 | 20.33 | $19.40 | 300 |
| 2023-03-17 | 20.43 | $19.40 | 1600 |
| 2023-03-16 | 20.54 | $19.70 | 2600 |
| 2023-03-15 | 20.63 | $19.50 | 3500 |
| 2023-03-14 | 20.75 | $20.00 | 5200 |
| 2023-03-13 | 20.82 | $20.15 | 1400 |
| 2023-03-10 | 20.89 | $20.35 | 1200 |
| 2023-03-09 | 20.95 | $20.10 | 1340 |
| 2023-03-08 | 21.04 | $20.60 | 1244 |
| 2023-03-07 | 21.09 | $21.00 | 800 |
| 2023-03-06 | 21.10 | $21.01 | 304 |
| 2023-03-03 | 21.11 | $21.25 | 850 |
| 2023-03-02 | 21.09 | $21.25 | 3313 |
| 2023-03-01 | 21.08 | $21.59 | 575 |
| 2023-02-28 | 21.02 | $21.59 | 300 |
| 2023-02-27 | 20.96 | $21.25 | 300 |
| 2023-02-24 | 20.93 | $21.25 | 1350 |
| 2023-02-23 | 20.90 | $21.25 | 600 |
| 2023-02-22 | 20.86 | $21.40 | 1875 |
| 2023-02-21 | 20.80 | $21.40 | 1400 |
| 2023-02-17 | 20.74 | $21.50 | 1100 |
| 2023-02-16 | 20.66 | $22.00 | 600 |
| 2023-02-15 | 20.52 | $20.70 | 916 |
| 2023-02-14 | 20.50 | $20.90 | 205 |
| 2023-02-13 | 20.46 | $20.90 | 5400 |
| 2023-02-10 | 20.41 | $20.76 | 2400 |
| 2023-02-09 | 20.37 | $20.76 | 1400 |
| 2023-02-08 | 20.33 | $20.76 | — |
| 2023-02-07 | 20.29 | $20.76 | — |
| 2023-02-06 | 20.24 | $20.76 | 300 |
| 2023-02-03 | 20.18 | $20.89 | — |
| 2023-02-02 | 20.11 | $20.89 | 100 |
| 2023-02-01 | 20.03 | $20.99 | — |
| 2023-01-31 | 19.93 | $20.99 | — |
| 2023-01-30 | 19.81 | $20.99 | 700 |
| 2023-01-27 | 19.69 | $20.25 | 928 |
| 2023-01-26 | 19.63 | $20.25 | 905 |
| 2023-01-25 | 19.57 | $20.00 | 1200 |
| 2023-01-24 | 19.52 | $20.00 | 600 |
| 2023-01-23 | 19.47 | $20.28 | 900 |
| 2023-01-20 | 19.39 | $20.00 | 1400 |
| 2023-01-19 | 19.32 | $20.00 | 1300 |
| 2023-01-18 | 19.25 | $19.75 | 725 |
| 2023-01-17 | 19.20 | $19.43 | — |
| 2023-01-13 | 19.17 | $19.43 | — |
| 2023-01-12 | 19.15 | $19.43 | — |
| 2023-01-11 | 19.12 | $19.43 | 600 |
| 2023-01-10 | 19.08 | $19.41 | 500 |
| 2023-01-09 | 19.05 | $19.15 | 200 |
| 2023-01-06 | 19.04 | $18.70 | — |
| 2023-01-05 | 19.07 | $18.70 | — |
| 2023-01-04 | 19.11 | $18.70 | — |
| 2023-01-03 | 19.16 | $18.70 | — |
| 2022-12-30 | 19.20 | $18.70 | 1500 |
| 2022-12-29 | 19.26 | $18.70 | — |
| 2022-12-28 | 19.31 | $18.70 | 3200 |
| 2022-12-27 | 19.38 | $18.90 | 200 |
| 2022-12-23 | 19.43 | $18.90 | 5300 |
| 2022-12-22 | 19.49 | $18.91 | 200 |
| 2022-12-21 | 19.55 | $18.90 | 2000 |
| 2022-12-20 | 19.61 | $19.20 | 1900 |
| 2022-12-19 | 19.66 | $19.20 | 1100 |
| 2022-12-16 | 19.71 | $19.20 | 2815 |
| 2022-12-15 | 19.76 | $19.52 | 300 |
| 2022-12-14 | 19.79 | $19.52 | 100 |
| 2022-12-13 | 19.81 | $19.52 | 3541 |
| 2022-12-12 | 19.84 | $19.50 | 300 |
| 2022-12-09 | 19.88 | $19.50 | 3900 |
| 2022-12-08 | 19.92 | $19.75 | 300 |
| 2022-12-07 | 19.94 | $19.75 | 500 |
| 2022-12-06 | 19.96 | $19.75 | 800 |
| 2022-12-05 | 19.98 | $19.75 | 1000 |
| 2022-12-02 | 20.00 | $20.05 | 300 |
| 2022-12-01 | 20.00 | $19.42 | 1000 |
| 2022-11-30 | 20.06 | $20.03 | — |
| 2022-11-29 | 20.06 | $20.03 | 1445 |
| 2022-11-28 | 20.07 | $20.05 | 200 |
| 2022-11-25 | 20.07 | $19.69 | 2300 |
| 2022-11-23 | 20.11 | $19.49 | 3500 |
| 2022-11-22 | 20.17 | $19.75 | 6600 |
| 2022-11-21 | 20.22 | $20.00 | 1941 |
| 2022-11-18 | 20.24 | $20.00 | 1500 |
| 2022-11-17 | 20.27 | $20.00 | 300 |
| 2022-11-16 | 20.29 | $20.00 | — |
| 2022-11-15 | 20.32 | $20.00 | 1000 |
| 2022-11-14 | 20.36 | $20.50 | 142 |
| 2022-11-11 | 20.34 | $21.70 | — |
| 2022-11-10 | 20.20 | $21.70 | 500 |
| 2022-11-09 | 20.04 | $20.07 | 311 |
| 2022-11-08 | 20.04 | $20.28 | 500 |
| 2022-11-07 | 20.01 | $19.80 | — |
| 2022-11-04 | 20.04 | $19.80 | 4600 |
| 2022-11-03 | 20.06 | $19.79 | 500 |
| 2022-11-02 | 20.09 | $19.79 | 200 |
| 2022-11-01 | 20.12 | $19.78 | 7531 |
| 2022-10-31 | 20.16 | $19.79 | 700 |
| 2022-10-28 | 20.20 | $19.79 | 200 |
| 2022-10-27 | 20.24 | $19.79 | 800 |
| 2022-10-26 | 20.29 | $19.79 | 850 |
| 2022-10-25 | 20.34 | $19.79 | 2017 |
| 2022-10-24 | 20.40 | $19.80 | 300 |
| 2022-10-21 | 20.46 | $20.00 | 875 |
| 2022-10-20 | 20.51 | $20.00 | 230 |
| 2022-10-19 | 20.56 | $19.96 | 300 |
| 2022-10-18 | 20.62 | $20.00 | 887 |
| 2022-10-17 | 20.69 | $20.00 | 900 |
| 2022-10-14 | 20.76 | $20.00 | 1722 |
| 2022-10-13 | 20.84 | $20.00 | 1100 |
| 2022-10-12 | 20.93 | $20.00 | 2400 |
| 2022-10-11 | 21.03 | $20.40 | 2800 |
| 2022-10-10 | 21.10 | $20.40 | 300 |
| 2022-10-07 | 21.17 | $20.40 | 850 |
| 2022-10-06 | 21.25 | $20.40 | 2500 |
| 2022-10-05 | 21.34 | $20.41 | 600 |
| 2022-10-04 | 21.44 | $20.45 | 1000 |
| 2022-10-03 | 21.54 | $20.50 | 3300 |
| 2022-09-30 | 21.65 | $21.35 | 300 |
| 2022-09-29 | 21.68 | $21.35 | 300 |
| 2022-09-28 | 21.72 | $21.35 | 725 |
| 2022-09-27 | 21.76 | $21.35 | 1038 |
| 2022-09-26 | 21.80 | $21.25 | 662 |
| 2022-09-23 | 21.86 | $21.25 | 600 |
| 2022-09-22 | 21.92 | $21.25 | 1300 |
| 2022-09-21 | 21.99 | $22.25 | — |
| 2022-09-20 | 21.97 | $22.25 | — |
| 2022-09-19 | 21.94 | $22.25 | 1100 |
| 2022-09-16 | 21.90 | $21.34 | 2601 |
| 2022-09-15 | 21.96 | $21.50 | 4621 |
| 2022-09-14 | 22.01 | $22.39 | — |
| 2022-09-13 | 21.97 | $22.39 | 1600 |
| 2022-09-12 | 21.93 | $21.46 | 137 |
| 2022-09-09 | 21.98 | $21.60 | 4700 |
| 2022-09-08 | 22.02 | $21.65 | 400 |
| 2022-09-07 | 22.06 | $21.51 | 1000 |
| 2022-09-06 | 22.12 | $21.86 | 400 |
| 2022-09-02 | 22.14 | $21.95 | 116 |
| 2022-09-01 | 22.16 | $21.71 | 2300 |
| 2022-08-31 | 22.21 | $22.01 | 800 |
| 2022-08-30 | 22.23 | $22.28 | 400 |
| 2022-08-29 | 22.23 | $21.90 | 100 |
| 2022-08-26 | 22.26 | $21.90 | — |
| 2022-08-25 | 22.30 | $21.90 | 1500 |
| 2022-08-24 | 22.34 | $21.74 | 400 |
| 2022-08-23 | 22.40 | $21.77 | 200 |
| 2022-08-22 | 22.47 | $22.00 | — |
| 2022-08-19 | 22.52 | $22.00 | 200 |
| 2022-08-18 | 22.57 | $22.20 | — |
| 2022-08-17 | 22.61 | $22.20 | 100 |
| 2022-08-16 | 22.66 | $22.41 | 1330 |
| 2022-08-15 | 22.68 | $22.95 | 100 |
| 2022-08-12 | 22.65 | $22.77 | — |
| 2022-08-11 | 22.64 | $22.77 | 300 |
| 2022-08-10 | 22.63 | $23.30 | — |
| 2022-08-09 | 22.56 | $23.30 | 900 |
| 2022-08-08 | 22.48 | $22.90 | 8100 |
| 2022-08-05 | 22.43 | $22.56 | — |
| 2022-08-04 | 22.42 | $22.56 | 600 |
| 2022-08-03 | 22.41 | $22.10 | 1500 |
| 2022-08-02 | 22.44 | $22.10 | 7920 |
| 2022-08-01 | 22.47 | $21.00 | 2700 |
| 2022-07-29 | 22.63 | $22.02 | — |
| 2022-07-28 | 22.69 | $22.02 | — |
| 2022-07-27 | 22.77 | $22.02 | 5900 |
| 2022-07-26 | 22.84 | $21.10 | 4403 |
| 2022-07-25 | 23.03 | $22.11 | 500 |
| 2022-07-22 | 23.12 | $22.50 | 620 |
| 2022-07-21 | 23.19 | $22.45 | 4300 |
| 2022-07-20 | 23.27 | $22.61 | 1700 |
| 2022-07-19 | 23.34 | $23.75 | 200 |
| 2022-07-18 | 23.29 | $22.60 | 1400 |
| 2022-07-15 | 23.37 | $23.75 | 5200 |
| 2022-07-14 | 23.33 | $23.75 | 502 |
| 2022-07-13 | 23.28 | $22.99 | 4200 |
| 2022-07-12 | 23.31 | $23.29 | — |
| 2022-07-11 | 23.31 | $23.29 | 900 |
| 2022-07-08 | 23.32 | $23.34 | 300 |
| 2022-07-07 | 23.31 | $23.34 | 2000 |
| 2022-07-06 | 23.31 | $23.34 | — |
| 2022-07-05 | 23.31 | $23.34 | 200 |
| 2022-07-01 | 23.30 | $23.77 | 500 |
| 2022-06-30 | 23.26 | $23.44 | 1100 |
| 2022-06-29 | 23.24 | $23.77 | 100 |
| 2022-06-28 | 23.18 | $23.31 | 3104 |
| 2022-06-27 | 23.17 | $23.25 | 731 |
| 2022-06-24 | 23.16 | $23.00 | 405 |
| 2022-06-23 | 23.17 | $23.25 | 7800 |
| 2022-06-22 | 23.17 | $23.48 | 3300 |
| 2022-06-21 | 23.13 | $23.48 | 500 |
| 2022-06-17 | 23.10 | $23.49 | 200 |
| 2022-06-16 | 23.05 | $23.50 | 1414 |
| 2022-06-15 | 23.01 | $23.49 | 600 |
| 2022-06-14 | 22.96 | $23.51 | 2000 |
| 2022-06-13 | 22.90 | $23.74 | 2000 |
| 2022-06-10 | 22.81 | $23.74 | 2825 |
| 2022-06-09 | 22.71 | $23.50 | 100 |
| 2022-06-08 | 22.63 | $23.70 | 1400 |
| 2022-06-07 | 22.52 | $23.77 | 2000 |
| 2022-06-06 | 22.38 | $23.77 | 7046 |
| 2022-06-03 | 22.24 | $23.67 | 5600 |
| 2022-06-02 | 22.09 | $22.84 | 2000 |
| 2022-06-01 | 22.01 | $22.84 | 400 |
| 2022-05-31 | 21.92 | $22.00 | 1500 |
| 2022-05-27 | 21.91 | $21.99 | 1200 |
| 2022-05-26 | 21.91 | $21.50 | 200 |
| 2022-05-25 | 21.95 | $22.28 | 200 |
| 2022-05-24 | 21.91 | $22.28 | 6006 |
| 2022-05-23 | 21.87 | $22.25 | 400 |
| 2022-05-20 | 21.84 | $22.00 | 3400 |
| 2022-05-19 | 21.82 | $21.80 | 2000 |
| 2022-05-18 | 21.82 | $21.80 | 1300 |
| 2022-05-17 | 21.82 | $21.99 | 1200 |
| 2022-05-16 | 21.80 | $21.79 | 1300 |
| 2022-05-13 | 21.81 | $21.79 | 1605 |
| 2022-05-12 | 21.81 | $21.60 | 1000 |
| 2022-05-11 | 21.83 | $22.45 | 2000 |
| 2022-05-10 | 21.76 | $22.45 | 200 |
| 2022-05-09 | 21.69 | $22.44 | 1500 |
| 2022-05-06 | 21.61 | $22.84 | 2000 |
| 2022-05-05 | 21.48 | $22.90 | 2045 |
| 2022-05-04 | 21.33 | $22.79 | 15000 |
| 2022-05-03 | 21.18 | $20.81 | 1500 |
| 2022-05-02 | 21.22 | $21.45 | 800 |
| 2022-04-29 | 21.20 | $20.75 | 300 |
| 2022-04-28 | 21.24 | $20.91 | 200 |
| 2022-04-27 | 21.28 | $20.49 | 1300 |
| 2022-04-26 | 21.36 | $20.49 | 1600 |
| 2022-04-25 | 21.45 | $21.45 | 950 |
| 2022-04-22 | 21.45 | $21.45 | 775 |
| 2022-04-21 | 21.45 | $21.45 | 2036 |
| 2022-04-20 | 21.45 | $21.30 | 600 |
| 2022-04-19 | 21.47 | $21.31 | 200 |
| 2022-04-18 | 21.48 | $21.34 | 3900 |
| 2022-04-14 | 21.50 | $21.59 | 200 |
| 2022-04-13 | 21.49 | $21.52 | 1900 |
| 2022-04-12 | 21.49 | $21.50 | 600 |
| 2022-04-11 | 21.49 | $22.13 | 638 |
| 2022-04-08 | 21.42 | $21.70 | 1905 |
| 2022-04-07 | 21.39 | $21.28 | 700 |
| 2022-04-06 | 21.40 | $21.50 | 600 |
| 2022-04-05 | 21.39 | $21.50 | 1626 |
| 2022-04-04 | 21.38 | $21.30 | 5103 |
| 2022-04-01 | 21.39 | $21.01 | 12204 |
| 2022-03-31 | 21.42 | $21.51 | 1700 |
| 2022-03-30 | 21.42 | $21.74 | 1300 |
| 2022-03-29 | 21.38 | $21.74 | 230 |
| 2022-03-28 | 21.34 | $21.31 | 2500 |
| 2022-03-25 | 21.35 | $21.73 | 300 |
| 2022-03-24 | 21.31 | $21.74 | 400 |
| 2022-03-23 | 21.26 | $20.99 | 1650 |
| 2022-03-22 | 21.29 | $20.99 | 2405 |
| 2022-03-21 | 21.32 | $21.13 | 545 |
| 2022-03-18 | 21.34 | $21.00 | 1825 |
| 2022-03-17 | 21.38 | $21.00 | 1912 |
| 2022-03-16 | 21.42 | $21.00 | 1128 |
| 2022-03-15 | 21.46 | $21.05 | 2600 |
| 2022-03-14 | 21.51 | $21.25 | 2700 |
| 2022-03-11 | 21.53 | $21.21 | 1956 |
| 2022-03-10 | 21.57 | $21.21 | 830 |
| 2022-03-09 | 21.60 | $21.40 | 2200 |
| 2022-03-08 | 21.62 | $21.41 | 1500 |
| 2022-03-07 | 21.65 | $21.30 | 6000 |
| 2022-03-04 | 21.68 | $21.50 | 6200 |
| 2022-03-03 | 21.70 | $21.50 | 1600 |
| 2022-03-02 | 21.72 | $21.50 | 324 |
| 2022-03-01 | 21.75 | $21.49 | 2000 |
| 2022-02-28 | 21.78 | $21.50 | 3400 |
| 2022-02-25 | 21.80 | $21.40 | 500 |
| 2022-02-24 | 21.85 | $21.40 | 143 |
| 2022-02-23 | 21.89 | $21.09 | 1742 |
| 2022-02-22 | 21.98 | $21.24 | 200 |
| 2022-02-18 | 22.06 | $21.46 | 5500 |
| 2022-02-17 | 22.12 | $21.95 | 300 |
| 2022-02-16 | 22.14 | $21.68 | 12109 |
| 2022-02-15 | 22.19 | $21.84 | 700 |
| 2022-02-14 | 22.22 | $22.40 | 1650 |
| 2022-02-11 | 22.20 | $22.40 | 600 |
| 2022-02-10 | 22.18 | $22.30 | 4320 |
| 2022-02-09 | 22.17 | $22.00 | 1475 |
| 2022-02-08 | 22.19 | $22.00 | 1387 |
| 2022-02-07 | 22.21 | $22.00 | 1300 |
| 2022-02-04 | 22.23 | $22.00 | 33000 |
| 2022-02-03 | 22.25 | $22.41 | 100 |
| 2022-02-02 | 22.24 | $22.44 | 300 |
| 2022-02-01 | 22.22 | $22.44 | 3231 |
| 2022-01-31 | 22.19 | $22.46 | 100 |
| 2022-01-28 | 22.16 | $22.50 | 100 |
| 2022-01-27 | 22.13 | $22.21 | 7800 |
| 2022-01-26 | 22.12 | $22.35 | 16100 |
| 2022-01-25 | 22.10 | $22.35 | 2300 |
| 2022-01-24 | 22.07 | $22.35 | 2400 |
| 2022-01-21 | 22.04 | $22.35 | — |
| 2022-01-20 | 22.01 | $22.35 | 3000 |
| 2022-01-19 | 21.97 | $22.35 | 4600 |
| 2022-01-18 | 21.93 | $22.35 | 700 |
| 2022-01-14 | 21.89 | $22.35 | 8400 |
| 2022-01-13 | 21.84 | $22.34 | 2715 |
| 2022-01-12 | 21.78 | $22.30 | 1435 |
| 2022-01-11 | 21.73 | $22.35 | 1110 |
| 2022-01-10 | 21.66 | $22.25 | 2100 |
| 2022-01-07 | 21.60 | $22.25 | 1400 |
| 2022-01-06 | 21.54 | $22.10 | 2300 |
| 2022-01-05 | 21.48 | $22.00 | 8025 |
| 2022-01-04 | 21.42 | $21.81 | 8400 |
| 2022-01-03 | 21.38 | $21.50 | 913 |
| 2021-12-31 | 21.37 | $22.00 | 1200 |
| 2021-12-30 | 21.30 | $21.05 | 2000 |
| 2021-12-29 | 21.33 | $21.20 | 400 |
| 2021-12-28 | 21.34 | $21.20 | 250 |
| 2021-12-27 | 21.35 | $21.20 | 175 |
| 2021-12-23 | 21.37 | $21.20 | 2600 |
| 2021-12-22 | 21.39 | $20.48 | 9000 |
| 2021-12-21 | 21.48 | $21.00 | 5500 |
| 2021-12-20 | 21.53 | $20.99 | 2100 |
| 2021-12-17 | 21.59 | $21.25 | 2000 |
| 2021-12-16 | 21.63 | $22.59 | 200 |
| 2021-12-15 | 21.53 | $21.10 | 4000 |
| 2021-12-14 | 21.57 | $20.81 | 2300 |
| 2021-12-13 | 21.65 | $21.46 | 500 |
| 2021-12-10 | 21.67 | $21.46 | 13500 |
| 2021-12-09 | 21.69 | $21.50 | 4400 |
| 2021-12-08 | 21.72 | $21.25 | 335 |
| 2021-12-07 | 21.76 | $21.25 | 137 |
| 2021-12-06 | 21.82 | $21.25 | 6000 |
| 2021-12-03 | 21.88 | $21.56 | 1900 |
| 2021-12-02 | 21.91 | $21.70 | 1300 |
| 2021-12-01 | 21.93 | $21.50 | 247 |
| 2021-11-30 | 21.98 | $21.75 | 500 |
| 2021-11-29 | 22.00 | $21.76 | 1800 |
| 2021-11-26 | 22.03 | $21.91 | 10019 |
| 2021-11-24 | 22.04 | $21.90 | 100 |
| 2021-11-23 | 22.06 | $21.90 | — |
| 2021-11-22 | 22.07 | $21.90 | — |
| 2021-11-19 | 22.09 | $21.90 | 1000 |
| 2021-11-18 | 22.11 | $21.75 | — |
| 2021-11-17 | 22.15 | $21.75 | 200 |
| 2021-11-16 | 22.19 | $21.84 | 1500 |
| 2021-11-15 | 22.23 | $22.00 | 2207 |
| 2021-11-12 | 22.25 | $22.00 | 1100 |
| 2021-11-11 | 22.28 | $22.11 | 3600 |
| 2021-11-10 | 22.30 | $22.22 | 1300 |
| 2021-11-09 | 22.31 | $22.14 | 200 |
| 2021-11-08 | 22.32 | $22.14 | 800 |
| 2021-11-05 | 22.34 | $22.44 | — |
| 2021-11-04 | 22.33 | $22.44 | 101 |
| 2021-11-03 | 22.32 | $22.12 | — |
| 2021-11-02 | 22.34 | $22.12 | 100 |
| 2021-11-01 | 22.37 | $22.11 | 100 |
| 2021-10-29 | 22.39 | $22.75 | — |
| 2021-10-28 | 22.36 | $22.75 | 300 |
| 2021-10-27 | 22.31 | $22.80 | — |
| 2021-10-26 | 22.26 | $22.80 | 500 |
| 2021-10-25 | 22.21 | $22.99 | 900 |
| 2021-10-22 | 22.12 | $22.21 | — |
| 2021-10-21 | 22.11 | $22.21 | — |
| 2021-10-20 | 22.10 | $22.21 | 2200 |
| 2021-10-19 | 22.09 | $22.37 | 10001 |
| 2021-10-18 | 22.06 | $22.16 | 1826 |
| 2021-10-15 | 22.05 | $22.50 | — |
| 2021-10-14 | 22.01 | $22.50 | 1800 |
| 2021-10-13 | 21.95 | $22.20 | — |
| 2021-10-12 | 21.93 | $22.20 | 500 |
| 2021-10-11 | 21.90 | $22.35 | 300 |
| 2021-10-08 | 21.85 | $22.30 | — |
| 2021-10-07 | 21.81 | $22.30 | — |
| 2021-10-06 | 21.75 | $22.30 | 300 |
| 2021-10-05 | 21.70 | $22.30 | 100 |
| 2021-10-04 | 21.63 | $22.30 | 3000 |
| 2021-10-01 | 21.56 | $22.00 | 7800 |
| 2021-09-30 | 21.52 | $21.70 | 800 |
| 2021-09-29 | 21.50 | $21.80 | 9100 |
| 2021-09-28 | 21.47 | $21.70 | — |
| 2021-09-27 | 21.44 | $21.70 | 4520 |
| 2021-09-24 | 21.41 | $21.50 | 1400 |
| 2021-09-23 | 21.40 | $21.40 | — |
| 2021-09-22 | 21.41 | $21.40 | — |
| 2021-09-21 | 21.41 | $21.40 | — |
| 2021-09-20 | 21.41 | $21.40 | 915 |
| 2021-09-17 | 21.41 | $21.50 | 1000 |
| 2021-09-16 | 21.40 | $21.41 | 1900 |
| 2021-09-15 | 21.40 | $21.41 | — |
| 2021-09-14 | 21.39 | $21.41 | 1600 |
| 2021-09-13 | 21.39 | $21.41 | 1800 |
| 2021-09-10 | 21.39 | $21.30 | — |
| 2021-09-09 | 21.40 | $21.30 | 1700 |
| 2021-09-08 | 21.41 | $21.30 | 600 |
| 2021-09-07 | 21.42 | $21.35 | 3449 |
| 2021-09-03 | 21.43 | $21.70 | 500 |
| 2021-09-02 | 21.40 | $21.65 | 4200 |
| 2021-09-01 | 21.38 | $21.70 | 4041 |
| 2021-08-31 | 21.34 | $21.70 | 1400 |
| 2021-08-30 | 21.31 | $21.36 | 2700 |
| 2021-08-27 | 21.30 | $21.36 | — |
| 2021-08-26 | 21.29 | $21.36 | 3600 |
| 2021-08-25 | 21.29 | $21.49 | 800 |
| 2021-08-24 | 21.26 | $21.50 | — |
| 2021-08-23 | 21.24 | $21.50 | 3125 |
| 2021-08-20 | 21.21 | $21.66 | — |
| 2021-08-19 | 21.17 | $21.66 | 4610 |
| 2021-08-18 | 21.11 | $20.65 | — |
| 2021-08-17 | 21.16 | $20.65 | — |
| 2021-08-16 | 21.22 | $20.65 | — |
| 2021-08-13 | 21.28 | $20.65 | — |
| 2021-08-12 | 21.34 | $20.65 | 817 |
| 2021-08-11 | 21.41 | $21.70 | 900 |
| 2021-08-10 | 21.38 | $21.38 | — |
| 2021-08-09 | 21.38 | $21.38 | 529 |
| 2021-08-06 | 21.39 | $21.70 | — |
| 2021-08-05 | 21.35 | $21.70 | 343 |
| 2021-08-04 | 21.32 | $21.48 | — |
| 2021-08-03 | 21.30 | $21.48 | 1640 |
| 2021-08-02 | 21.28 | $21.55 | 140 |
| 2021-07-30 | 21.25 | $21.39 | — |
| 2021-07-29 | 21.24 | $21.39 | 10900 |
| 2021-07-28 | 21.22 | $21.08 | — |
| 2021-07-27 | 21.23 | $21.08 | 1700 |
| 2021-07-26 | 21.25 | $20.90 | 16908 |
| 2021-07-23 | 21.29 | $20.90 | 100 |
| 2021-07-22 | 21.33 | $21.50 | 2100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.42
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.88
Average
22.44
Maximum
25.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.42 | $25.16 | 944 |
| 2026-07-16 | 25.43 | $26.00 | — |
| 2026-07-15 | 25.36 | $26.00 | 944 |
| 2026-07-14 | 25.29 | $26.00 | 944 |
| 2026-07-13 | 25.21 | $26.00 | 1500 |
| 2026-07-10 | 25.13 | $25.16 | 650 |
| 2026-07-09 | 25.14 | $25.11 | 1102 |
| 2026-07-08 | 25.15 | $25.18 | 650 |
| 2026-07-07 | 25.15 | $25.18 | 650 |
| 2026-07-06 | 25.15 | $25.18 | 1302 |
| 2026-07-02 | 25.16 | $24.92 | 650 |
| 2026-07-01 | 25.19 | $24.92 | 1800 |
| 2026-06-30 | 25.23 | $25.30 | 1831 |
| 2026-06-29 | 25.22 | $25.27 | 448 |
| 2026-06-26 | 25.22 | $25.05 | 200 |
| 2026-06-25 | 25.24 | $25.05 | 206 |
| 2026-06-24 | 25.26 | $25.23 | 1923 |
| 2026-06-23 | 25.27 | $24.96 | 513 |
| 2026-06-22 | 25.30 | $25.25 | 3600 |
| 2026-06-18 | 25.30 | $25.00 | 800 |
| 2026-06-17 | 25.33 | $25.31 | 1206 |
| 2026-06-16 | 25.33 | $25.31 | 1206 |
| 2026-06-15 | 25.33 | $25.26 | 1206 |
| 2026-06-12 | 25.33 | $25.34 | 1206 |
| 2026-06-11 | 25.33 | $25.24 | 2200 |
| 2026-06-10 | 25.33 | $25.50 | — |
| 2026-06-09 | 25.31 | $25.50 | — |
| 2026-06-08 | 25.30 | $25.50 | — |
| 2026-06-05 | 25.29 | $25.50 | 1206 |
| 2026-06-04 | 25.27 | $25.50 | 300 |
| 2026-06-03 | 25.26 | $25.32 | 1206 |
| 2026-06-02 | 25.26 | $25.15 | 1212 |
| 2026-06-01 | 25.28 | $25.22 | 700 |
| 2026-05-29 | 25.29 | $25.04 | 375 |
| 2026-05-28 | 25.32 | $25.04 | 1100 |
| 2026-05-27 | 25.35 | $25.04 | 400 |
| 2026-05-26 | 25.38 | $25.41 | 100 |
| 2026-05-22 | 25.38 | $25.41 | 400 |
| 2026-05-21 | 25.37 | $25.33 | 100 |
| 2026-05-20 | 25.37 | $25.33 | 100 |
| 2026-05-19 | 25.37 | $25.33 | 202 |
| 2026-05-18 | 25.36 | $24.94 | 1035 |
| 2026-05-15 | 25.40 | $24.97 | 1700 |
| 2026-05-14 | 25.43 | $25.46 | 1937 |
| 2026-05-13 | 25.41 | $25.05 | 813 |
| 2026-05-12 | 25.43 | $26.25 | 100 |
| 2026-05-11 | 25.34 | $26.25 | 1409 |
| 2026-05-08 | 25.24 | $25.50 | 300 |
| 2026-05-07 | 25.21 | $25.50 | 400 |
| 2026-05-06 | 25.17 | $25.49 | 304 |
| 2026-05-05 | 25.14 | $25.37 | 300 |
| 2026-05-04 | 25.11 | $25.11 | 800 |
| 2026-05-01 | 25.11 | $25.00 | 1221 |
| 2026-04-30 | 25.11 | $25.08 | 303 |
| 2026-04-29 | 25.11 | $25.30 | 100 |
| 2026-04-28 | 25.09 | $25.30 | 200 |
| 2026-04-27 | 25.07 | $25.25 | 2042 |
| 2026-04-24 | 25.05 | $25.10 | 2300 |
| 2026-04-23 | 25.05 | $24.80 | 500 |
| 2026-04-22 | 25.07 | $24.80 | 500 |
| 2026-04-21 | 25.10 | $25.14 | 500 |
| 2026-04-20 | 25.10 | $25.14 | 1402 |
| 2026-04-17 | 25.09 | $25.17 | 3700 |
| 2026-04-16 | 25.09 | $25.04 | 1248 |
| 2026-04-15 | 25.09 | $25.04 | 1800 |
| 2026-04-14 | 25.10 | $25.36 | 100 |
| 2026-04-13 | 25.08 | $25.36 | 100 |
| 2026-04-10 | 25.05 | $25.36 | 228 |
| 2026-04-09 | 25.02 | $24.79 | 100 |
| 2026-04-08 | 25.05 | $24.79 | 500 |
| 2026-04-07 | 25.08 | $24.86 | — |
| 2026-04-06 | 25.11 | $24.86 | 600 |
| 2026-04-02 | 25.13 | $25.10 | 222 |
| 2026-04-01 | 25.14 | $25.05 | 700 |
| 2026-03-31 | 25.14 | $25.15 | 400 |
| 2026-03-30 | 25.14 | $25.20 | 3621 |
| 2026-03-27 | 25.13 | $25.05 | 300 |
| 2026-03-26 | 25.14 | $25.05 | 400 |
| 2026-03-25 | 25.14 | $25.04 | 825 |
| 2026-03-24 | 25.15 | $25.25 | 300 |
| 2026-03-23 | 25.13 | $25.25 | 925 |
| 2026-03-20 | 25.11 | $25.24 | 600 |
| 2026-03-19 | 25.09 | $25.24 | 500 |
| 2026-03-18 | 25.07 | $25.15 | 600 |
| 2026-03-17 | 25.06 | $25.15 | 600 |
| 2026-03-16 | 25.05 | $25.15 | 1914 |
| 2026-03-13 | 25.04 | $25.10 | 304 |
| 2026-03-12 | 25.04 | $25.10 | 400 |
| 2026-03-11 | 25.03 | $25.25 | 1200 |
| 2026-03-10 | 25.01 | $24.90 | 1411 |
| 2026-03-09 | 25.03 | $25.08 | 500 |
| 2026-03-06 | 25.02 | $25.08 | 1020 |
| 2026-03-05 | 25.02 | $25.08 | 300 |
| 2026-03-04 | 25.01 | $25.00 | 200 |
| 2026-03-03 | 25.02 | $25.00 | 1000 |
| 2026-03-02 | 25.02 | $25.00 | 1200 |
| 2026-02-27 | 25.03 | $25.00 | 2100 |
| 2026-02-26 | 25.03 | $24.96 | 500 |
| 2026-02-25 | 25.04 | $25.00 | 500 |
| 2026-02-24 | 25.05 | $24.90 | 705 |
| 2026-02-23 | 25.06 | $24.87 | 718 |
| 2026-02-20 | 25.08 | $24.83 | 1540 |
| 2026-02-19 | 25.11 | $25.00 | 300 |
| 2026-02-18 | 25.12 | $25.22 | — |
| 2026-02-17 | 25.10 | $25.22 | 1100 |
| 2026-02-13 | 25.09 | $25.20 | 800 |
| 2026-02-12 | 25.08 | $25.25 | 1600 |
| 2026-02-11 | 25.06 | $25.20 | 506 |
| 2026-02-10 | 25.05 | $25.00 | 2300 |
| 2026-02-09 | 25.06 | $25.00 | 200 |
| 2026-02-06 | 25.06 | $25.03 | — |
| 2026-02-05 | 25.07 | $25.03 | 2900 |
| 2026-02-04 | 25.07 | $25.00 | 2200 |
| 2026-02-03 | 25.07 | $25.00 | 2713 |
| 2026-02-02 | 25.08 | $25.10 | 620 |
| 2026-01-30 | 25.07 | $25.12 | 1036 |
| 2026-01-29 | 25.06 | $25.07 | 1245 |
| 2026-01-28 | 25.06 | $25.12 | 700 |
| 2026-01-27 | 25.05 | $25.20 | 3022 |
| 2026-01-26 | 25.03 | $25.00 | 2745 |
| 2026-01-23 | 25.03 | $25.03 | 220 |
| 2026-01-22 | 25.02 | $25.08 | 222 |
| 2026-01-21 | 25.01 | $25.01 | 100 |
| 2026-01-20 | 25.00 | $25.01 | 2616 |
| 2026-01-16 | 25.00 | $25.20 | 100 |
| 2026-01-15 | 24.97 | $25.20 | 100 |
| 2026-01-14 | 24.94 | $25.02 | 486 |
| 2026-01-13 | 24.93 | $25.02 | 1100 |
| 2026-01-12 | 24.92 | $25.09 | 1100 |
| 2026-01-09 | 24.90 | $25.00 | 8019 |
| 2026-01-08 | 24.89 | $24.98 | 1200 |
| 2026-01-07 | 24.88 | $24.96 | 200 |
| 2026-01-06 | 24.87 | $25.00 | 3205 |
| 2026-01-05 | 24.85 | $24.72 | 1731 |
| 2026-01-02 | 24.87 | $25.00 | 2336 |
| 2025-12-31 | 24.85 | $24.71 | 400 |
| 2025-12-30 | 24.87 | $25.00 | 4300 |
| 2025-12-29 | 24.85 | $25.00 | 3520 |
| 2025-12-26 | 24.84 | $24.70 | 233 |
| 2025-12-24 | 24.85 | $24.90 | 400 |
| 2025-12-23 | 24.84 | $25.00 | 721 |
| 2025-12-22 | 24.82 | $24.49 | 2700 |
| 2025-12-19 | 24.85 | $24.93 | 4820 |
| 2025-12-18 | 24.84 | $24.84 | 721 |
| 2025-12-17 | 24.83 | $25.00 | 927 |
| 2025-12-16 | 24.81 | $25.00 | 800 |
| 2025-12-15 | 24.79 | $24.99 | 1005 |
| 2025-12-12 | 24.76 | $24.69 | 600 |
| 2025-12-11 | 24.76 | $24.69 | — |
| 2025-12-10 | 24.77 | $24.70 | 800 |
| 2025-12-09 | 24.77 | $24.90 | 800 |
| 2025-12-08 | 24.75 | $24.90 | 919 |
| 2025-12-05 | 24.73 | $24.79 | 1225 |
| 2025-12-04 | 24.72 | $24.90 | 1400 |
| 2025-12-03 | 24.70 | $24.99 | 300 |
| 2025-12-02 | 24.67 | $24.85 | 936 |
| 2025-12-01 | 24.66 | $24.66 | 818 |
| 2025-11-28 | 24.66 | $24.76 | 300 |
| 2025-11-26 | 24.65 | $24.76 | 500 |
| 2025-11-25 | 24.64 | $24.60 | 1400 |
| 2025-11-24 | 24.65 | $24.60 | 1600 |
| 2025-11-21 | 24.66 | $24.55 | 400 |
| 2025-11-20 | 24.68 | $24.51 | 2200 |
| 2025-11-19 | 24.70 | $24.71 | 400 |
| 2025-11-18 | 24.70 | $24.71 | 1712 |
| 2025-11-17 | 24.70 | $24.75 | 3408 |
| 2025-11-14 | 24.70 | $24.38 | 3800 |
| 2025-11-13 | 24.73 | $24.50 | 3000 |
| 2025-11-12 | 24.74 | $24.51 | 2919 |
| 2025-11-11 | 24.76 | $24.80 | 600 |
| 2025-11-10 | 24.75 | $24.89 | 5900 |
| 2025-11-07 | 24.73 | $24.88 | 3000 |
| 2025-11-06 | 24.71 | $24.71 | 2000 |
| 2025-11-05 | 24.70 | $24.86 | 3111 |
| 2025-11-04 | 24.68 | $24.76 | 2000 |
| 2025-11-03 | 24.67 | $24.70 | 6800 |
| 2025-10-31 | 24.66 | $24.65 | 450 |
| 2025-10-30 | 24.66 | $24.84 | 450 |
| 2025-10-29 | 24.63 | $24.84 | 1415 |
| 2025-10-28 | 24.61 | $24.89 | 1800 |
| 2025-10-27 | 24.58 | $24.57 | 200 |
| 2025-10-24 | 24.59 | $24.88 | 1400 |
| 2025-10-23 | 24.56 | $24.75 | 2900 |
| 2025-10-22 | 24.55 | $24.54 | 2110 |
| 2025-10-21 | 24.55 | $24.44 | 500 |
| 2025-10-20 | 24.57 | $24.45 | — |
| 2025-10-17 | 24.59 | $24.45 | 115 |
| 2025-10-16 | 24.61 | $24.45 | 2302 |
| 2025-10-15 | 24.63 | $24.60 | — |
| 2025-10-14 | 24.64 | $24.60 | 70 |
| 2025-10-13 | 24.65 | $24.60 | — |
| 2025-10-10 | 24.66 | $24.60 | 2520 |
| 2025-10-09 | 24.67 | $24.38 | 2300 |
| 2025-10-08 | 24.70 | $24.59 | — |
| 2025-10-07 | 24.72 | $24.59 | 1910 |
| 2025-10-06 | 24.73 | $24.60 | 3630 |
| 2025-10-03 | 24.75 | $24.57 | 800 |
| 2025-10-02 | 24.77 | $24.70 | 2148 |
| 2025-10-01 | 24.78 | $24.97 | 3529 |
| 2025-09-30 | 24.76 | $24.74 | 2828 |
| 2025-09-29 | 24.76 | $24.80 | 800 |
| 2025-09-26 | 24.76 | $24.61 | — |
| 2025-09-25 | 24.77 | $24.61 | 433 |
| 2025-09-24 | 24.78 | $24.74 | 1700 |
| 2025-09-23 | 24.78 | $24.99 | 1800 |
| 2025-09-22 | 24.76 | $24.80 | — |
| 2025-09-19 | 24.75 | $24.80 | 1540 |
| 2025-09-18 | 24.73 | $24.67 | 204 |
| 2025-09-17 | 24.73 | $24.76 | 800 |
| 2025-09-16 | 24.72 | $24.76 | — |
| 2025-09-15 | 24.70 | $24.76 | 2000 |
| 2025-09-12 | 24.69 | $24.62 | 600 |
| 2025-09-11 | 24.68 | $24.60 | 309 |
| 2025-09-10 | 24.68 | $24.97 | 636 |
| 2025-09-09 | 24.64 | $25.00 | 9818 |
| 2025-09-08 | 24.59 | $24.93 | 2300 |
| 2025-09-05 | 24.55 | $25.00 | 4249 |
| 2025-09-04 | 24.50 | $24.66 | 1545 |
| 2025-09-03 | 24.48 | $24.60 | — |
| 2025-09-02 | 24.47 | $24.60 | 2327 |
| 2025-08-29 | 24.46 | $24.58 | 400 |
| 2025-08-28 | 24.45 | $24.70 | 3447 |
| 2025-08-27 | 24.42 | $24.55 | 800 |
| 2025-08-26 | 24.41 | $24.53 | 729 |
| 2025-08-25 | 24.40 | $24.47 | 829 |
| 2025-08-22 | 24.39 | $24.25 | — |
| 2025-08-21 | 24.41 | $24.25 | — |
| 2025-08-20 | 24.42 | $24.25 | 1800 |
| 2025-08-19 | 24.44 | $24.50 | 2535 |
| 2025-08-18 | 24.43 | $24.26 | 3300 |
| 2025-08-15 | 24.44 | $24.35 | 3800 |
| 2025-08-14 | 24.44 | $24.50 | 301 |
| 2025-08-13 | 24.43 | $24.35 | 5330 |
| 2025-08-12 | 24.44 | $24.43 | 824 |
| 2025-08-11 | 24.43 | $24.53 | 1800 |
| 2025-08-08 | 24.41 | $24.70 | 300 |
| 2025-08-07 | 24.37 | $24.60 | 3441 |
| 2025-08-06 | 24.34 | $24.40 | 13100 |
| 2025-08-05 | 24.32 | $24.55 | 3500 |
| 2025-08-04 | 24.28 | $24.38 | — |
| 2025-08-01 | 24.26 | $24.38 | — |
| 2025-07-31 | 24.24 | $24.38 | — |
| 2025-07-30 | 24.21 | $24.38 | 621 |
| 2025-07-29 | 24.18 | $24.39 | 1027 |
| 2025-07-28 | 24.15 | $24.30 | 2512 |
| 2025-07-25 | 24.12 | $24.20 | 6100 |
| 2025-07-24 | 24.09 | $24.50 | 700 |
| 2025-07-23 | 24.04 | $24.16 | 1519 |
| 2025-07-22 | 24.02 | $24.16 | 135 |
| 2025-07-21 | 23.99 | $24.40 | 1512 |
| 2025-07-18 | 23.94 | $24.25 | — |
| 2025-07-17 | 23.91 | $24.25 | 2500 |
| 2025-07-16 | 23.87 | $24.00 | 3930 |
| 2025-07-15 | 23.86 | $24.25 | 900 |
| 2025-07-14 | 23.82 | $23.85 | 2500 |
| 2025-07-11 | 23.82 | $23.85 | — |
| 2025-07-10 | 23.82 | $23.85 | 213 |
| 2025-07-09 | 23.83 | $23.92 | 1507 |
| 2025-07-08 | 23.82 | $23.75 | 2300 |
| 2025-07-07 | 23.84 | $24.00 | 5900 |
| 2025-07-03 | 23.83 | $23.80 | 3200 |
| 2025-07-02 | 23.85 | $23.80 | 3100 |
| 2025-07-01 | 23.86 | $23.55 | 4400 |
| 2025-06-30 | 23.90 | $23.55 | 6800 |
| 2025-06-27 | 23.94 | $23.65 | 2400 |
| 2025-06-26 | 23.97 | $23.80 | 900 |
| 2025-06-25 | 23.99 | $23.82 | 747 |
| 2025-06-24 | 24.01 | $23.82 | 3200 |
| 2025-06-23 | 24.02 | $23.64 | 9200 |
| 2025-06-20 | 24.06 | $24.24 | — |
| 2025-06-18 | 24.03 | $24.24 | 1700 |
| 2025-06-17 | 23.99 | $23.99 | 5400 |
| 2025-06-16 | 23.98 | $24.00 | 2800 |
| 2025-06-13 | 23.97 | $23.91 | 3224 |
| 2025-06-12 | 23.97 | $24.05 | 849 |
| 2025-06-11 | 23.95 | $24.05 | 100 |
| 2025-06-10 | 23.94 | $24.12 | 1900 |
| 2025-06-09 | 23.91 | $24.25 | 2100 |
| 2025-06-06 | 23.87 | $24.09 | 600 |
| 2025-06-05 | 23.85 | $24.12 | 3121 |
| 2025-06-04 | 23.81 | $24.12 | 2530 |
| 2025-06-03 | 23.78 | $24.00 | 1400 |
| 2025-06-02 | 23.75 | $23.72 | 700 |
| 2025-05-30 | 23.75 | $23.80 | 200 |
| 2025-05-29 | 23.74 | $23.89 | 213 |
| 2025-05-28 | 23.71 | $23.88 | 1735 |
| 2025-05-27 | 23.69 | $23.78 | 3930 |
| 2025-05-23 | 23.67 | $23.87 | 1200 |
| 2025-05-22 | 23.63 | $24.00 | 3236 |
| 2025-05-21 | 23.58 | $23.01 | — |
| 2025-05-20 | 23.62 | $23.01 | 1600 |
| 2025-05-19 | 23.67 | $24.05 | 2100 |
| 2025-05-16 | 23.61 | $23.90 | 2042 |
| 2025-05-15 | 23.55 | $23.88 | 2400 |
| 2025-05-14 | 23.50 | $24.00 | 5005 |
| 2025-05-13 | 23.43 | $23.95 | 2900 |
| 2025-05-12 | 23.36 | $23.84 | 2200 |
| 2025-05-09 | 23.30 | $23.75 | 3024 |
| 2025-05-08 | 23.24 | $23.75 | 1100 |
| 2025-05-07 | 23.18 | $23.31 | 507 |
| 2025-05-06 | 23.16 | $23.55 | 4303 |
| 2025-05-05 | 23.12 | $23.41 | 2300 |
| 2025-05-02 | 23.09 | $23.30 | 4130 |
| 2025-05-01 | 23.07 | $23.47 | 900 |
| 2025-04-30 | 23.04 | $23.25 | 1200 |
| 2025-04-29 | 23.03 | $22.95 | 400 |
| 2025-04-28 | 23.06 | $22.95 | 3106 |
| 2025-04-25 | 23.09 | $22.95 | 1140 |
| 2025-04-24 | 23.13 | $22.95 | 2000 |
| 2025-04-23 | 23.17 | $23.03 | 800 |
| 2025-04-22 | 23.21 | $23.04 | 1201 |
| 2025-04-21 | 23.25 | $22.80 | 2443 |
| 2025-04-17 | 23.32 | $22.96 | 1600 |
| 2025-04-16 | 23.38 | $23.00 | 700 |
| 2025-04-15 | 23.44 | $23.21 | 1240 |
| 2025-04-14 | 23.49 | $23.03 | 2510 |
| 2025-04-11 | 23.56 | $23.06 | 5346 |
| 2025-04-10 | 23.63 | $23.02 | 13100 |
| 2025-04-09 | 23.71 | $23.25 | 10720 |
| 2025-04-08 | 23.77 | $23.10 | 5300 |
| 2025-04-07 | 23.85 | $22.90 | 3834 |
| 2025-04-04 | 23.95 | $23.59 | 827 |
| 2025-04-03 | 24.00 | $23.90 | 1700 |
| 2025-04-02 | 24.01 | $24.00 | 700 |
| 2025-04-01 | 24.02 | $23.99 | 300 |
| 2025-03-31 | 24.03 | $23.85 | 4749 |
| 2025-03-28 | 24.05 | $23.90 | 3200 |
| 2025-03-27 | 24.06 | $23.90 | 4000 |
| 2025-03-26 | 24.08 | $23.85 | 2123 |
| 2025-03-25 | 24.10 | $24.12 | 1148 |
| 2025-03-24 | 24.10 | $24.30 | 1704 |
| 2025-03-21 | 24.08 | $24.10 | 932 |
| 2025-03-20 | 24.07 | $24.05 | 2427 |
| 2025-03-19 | 24.07 | $24.00 | — |
| 2025-03-18 | 24.08 | $24.00 | — |
| 2025-03-17 | 24.08 | $24.00 | 700 |
| 2025-03-14 | 24.09 | $24.15 | 400 |
| 2025-03-13 | 24.08 | $23.90 | 700 |
| 2025-03-12 | 24.09 | $24.00 | 7800 |
| 2025-03-11 | 24.10 | $24.40 | 1144 |
| 2025-03-10 | 24.06 | $24.40 | 3006 |
| 2025-03-07 | 24.03 | $24.27 | 1400 |
| 2025-03-06 | 24.01 | $24.20 | 7300 |
| 2025-03-05 | 23.99 | $24.00 | 4111 |
| 2025-03-04 | 23.99 | $23.56 | 16900 |
| 2025-03-03 | 24.04 | $24.15 | 3100 |
| 2025-02-28 | 24.03 | $24.06 | 3616 |
| 2025-02-27 | 24.03 | $24.10 | 4802 |
| 2025-02-26 | 24.03 | $24.00 | 1411 |
| 2025-02-25 | 24.03 | $23.92 | 5400 |
| 2025-02-24 | 24.05 | $24.07 | 3717 |
| 2025-02-21 | 24.05 | $24.02 | 1039 |
| 2025-02-20 | 24.05 | $23.86 | 800 |
| 2025-02-19 | 24.08 | $23.95 | 1203 |
| 2025-02-18 | 24.09 | $23.84 | 3323 |
| 2025-02-14 | 24.12 | $24.02 | 909 |
| 2025-02-13 | 24.13 | $24.27 | 7702 |
| 2025-02-12 | 24.11 | $24.25 | 2417 |
| 2025-02-11 | 24.10 | $23.88 | 3827 |
| 2025-02-10 | 24.12 | $24.05 | 4900 |
| 2025-02-07 | 24.12 | $24.14 | 1537 |
| 2025-02-06 | 24.12 | $24.14 | 3302 |
| 2025-02-05 | 24.11 | $24.03 | 1633 |
| 2025-02-04 | 24.12 | $24.27 | 1000 |
| 2025-02-03 | 24.10 | $24.20 | 2430 |
| 2025-01-31 | 24.09 | $24.26 | 6000 |
| 2025-01-30 | 24.07 | $23.95 | 4400 |
| 2025-01-29 | 24.09 | $24.12 | 3100 |
| 2025-01-28 | 24.08 | $24.03 | 4225 |
| 2025-01-27 | 24.09 | $24.30 | 1133 |
| 2025-01-24 | 24.07 | $24.00 | 600 |
| 2025-01-23 | 24.07 | $24.09 | 2602 |
| 2025-01-22 | 24.07 | $24.18 | 931 |
| 2025-01-21 | 24.06 | $24.22 | 1448 |
| 2025-01-17 | 24.04 | $23.95 | 4400 |
| 2025-01-16 | 24.05 | $24.07 | 2700 |
| 2025-01-15 | 24.05 | $24.00 | 2000 |
| 2025-01-14 | 24.05 | $24.00 | 2725 |
| 2025-01-13 | 24.06 | $23.95 | 4518 |
| 2025-01-10 | 24.06 | $23.93 | 1133 |
| 2025-01-08 | 24.08 | $23.90 | 1312 |
| 2025-01-07 | 24.09 | $24.19 | 1242 |
| 2025-01-06 | 24.08 | $24.20 | 3300 |
| 2025-01-03 | 24.06 | $24.15 | 2432 |
| 2025-01-02 | 24.05 | $24.36 | 7101 |
| 2024-12-31 | 24.01 | $24.08 | 1568 |
| 2024-12-30 | 24.00 | $24.08 | 6600 |
| 2024-12-27 | 23.99 | $24.05 | 400 |
| 2024-12-26 | 23.99 | $24.13 | 1900 |
| 2024-12-24 | 23.97 | $24.00 | 2438 |
| 2024-12-23 | 23.97 | $23.88 | 2742 |
| 2024-12-20 | 23.98 | $24.06 | 3900 |
| 2024-12-19 | 23.97 | $23.95 | 2342 |
| 2024-12-18 | 23.97 | $23.93 | 2802 |
| 2024-12-17 | 23.98 | $23.95 | 4343 |
| 2024-12-16 | 23.98 | $23.99 | 3300 |
| 2024-12-13 | 23.98 | $23.92 | 1100 |
| 2024-12-12 | 23.99 | $24.01 | 300 |
| 2024-12-11 | 23.99 | $24.00 | 907 |
| 2024-12-10 | 23.99 | $24.00 | 3000 |
| 2024-12-09 | 23.99 | $24.00 | 1443 |
| 2024-12-06 | 23.99 | $24.10 | 1900 |
| 2024-12-05 | 23.98 | $23.95 | 904 |
| 2024-12-04 | 23.99 | $23.92 | 1912 |
| 2024-12-03 | 24.00 | $23.95 | 2810 |
| 2024-12-02 | 24.01 | $23.90 | 4000 |
| 2024-11-29 | 24.03 | $23.95 | 423 |
| 2024-11-27 | 24.04 | $23.93 | 201 |
| 2024-11-26 | 24.05 | $24.00 | 420 |
| 2024-11-25 | 24.06 | $24.00 | 1737 |
| 2024-11-22 | 24.06 | $24.00 | 1200 |
| 2024-11-21 | 24.07 | $24.05 | 2915 |
| 2024-11-20 | 24.07 | $24.08 | 1844 |
| 2024-11-19 | 24.07 | $24.05 | 3300 |
| 2024-11-18 | 24.07 | $24.03 | 1309 |
| 2024-11-15 | 24.07 | $23.95 | 9500 |
| 2024-11-14 | 24.08 | $24.17 | 5600 |
| 2024-11-13 | 24.07 | $24.12 | 4600 |
| 2024-11-12 | 24.07 | $24.02 | 3929 |
| 2024-11-11 | 24.08 | $24.02 | 6231 |
| 2024-11-08 | 24.08 | $24.12 | 800 |
| 2024-11-07 | 24.08 | $24.10 | 1806 |
| 2024-11-06 | 24.08 | $24.15 | 2800 |
| 2024-11-05 | 24.07 | $24.40 | 6200 |
| 2024-11-04 | 24.04 | $24.00 | 9324 |
| 2024-11-01 | 24.04 | $24.00 | 400 |
| 2024-10-31 | 24.04 | $23.95 | 2739 |
| 2024-10-30 | 24.04 | $23.90 | 2200 |
| 2024-10-29 | 24.06 | $24.05 | 2000 |
| 2024-10-28 | 24.05 | $24.00 | 4014 |
| 2024-10-25 | 24.06 | $23.98 | 3520 |
| 2024-10-24 | 24.06 | $23.95 | 3806 |
| 2024-10-23 | 24.06 | $24.08 | 2532 |
| 2024-10-22 | 24.05 | $24.15 | 1903 |
| 2024-10-21 | 24.03 | $24.20 | 1038 |
| 2024-10-18 | 24.01 | $24.25 | 4727 |
| 2024-10-17 | 23.97 | $24.19 | 7100 |
| 2024-10-16 | 23.94 | $24.01 | 4041 |
| 2024-10-15 | 23.92 | $24.18 | 3700 |
| 2024-10-14 | 23.88 | $24.45 | 2200 |
| 2024-10-11 | 23.81 | $23.82 | 2500 |
| 2024-10-10 | 23.79 | $23.91 | 2800 |
| 2024-10-09 | 23.76 | $23.80 | 5602 |
| 2024-10-08 | 23.73 | $23.77 | 3100 |
| 2024-10-07 | 23.71 | $23.75 | 6000 |
| 2024-10-04 | 23.68 | $23.81 | 8442 |
| 2024-10-03 | 23.64 | $24.00 | 4300 |
| 2024-10-02 | 23.58 | $24.11 | 12800 |
| 2024-10-01 | 23.50 | $24.10 | 28040 |
| 2024-09-30 | 23.41 | $23.87 | 34500 |
| 2024-09-27 | 23.35 | $23.40 | 2702 |
| 2024-09-26 | 23.32 | $23.88 | 1813 |
| 2024-09-25 | 23.24 | $24.00 | 1400 |
| 2024-09-24 | 23.15 | $23.60 | 3841 |
| 2024-09-23 | 23.09 | $23.55 | 4926 |
| 2024-09-20 | 23.02 | $23.50 | 9000 |
| 2024-09-19 | 22.96 | $23.30 | 4115 |
| 2024-09-18 | 22.91 | $23.30 | 603 |
| 2024-09-17 | 22.86 | $23.30 | 8743 |
| 2024-09-16 | 22.80 | $22.94 | 4030 |
| 2024-09-13 | 22.78 | $23.00 | 2300 |
| 2024-09-12 | 22.75 | $22.81 | 1584 |
| 2024-09-11 | 22.73 | $22.81 | 3644 |
| 2024-09-10 | 22.71 | $22.89 | 3407 |
| 2024-09-09 | 22.68 | $23.00 | 4800 |
| 2024-09-06 | 22.63 | $22.60 | 3038 |
| 2024-09-05 | 22.62 | $22.91 | 6400 |
| 2024-09-04 | 22.58 | $22.80 | 902 |
| 2024-09-03 | 22.54 | $22.75 | 5700 |
| 2024-08-30 | 22.51 | $23.00 | 3300 |
| 2024-08-29 | 22.45 | $22.64 | 7214 |
| 2024-08-28 | 22.42 | $22.60 | 1600 |
| 2024-08-27 | 22.40 | $22.60 | 1641 |
| 2024-08-26 | 22.38 | $22.60 | 9200 |
| 2024-08-23 | 22.35 | $22.60 | 5625 |
| 2024-08-22 | 22.32 | $22.60 | 1000 |
| 2024-08-21 | 22.30 | $22.20 | 1200 |
| 2024-08-20 | 22.31 | $22.20 | 5800 |
| 2024-08-19 | 22.32 | $22.50 | 5200 |
| 2024-08-16 | 22.30 | $22.50 | 821 |
| 2024-08-15 | 22.28 | $22.45 | 4709 |
| 2024-08-14 | 22.26 | $22.45 | 6100 |
| 2024-08-13 | 22.25 | $22.16 | 1040 |
| 2024-08-12 | 22.26 | $22.15 | 3915 |
| 2024-08-09 | 22.27 | $21.95 | 6836 |
| 2024-08-08 | 22.30 | $21.85 | 4700 |
| 2024-08-07 | 22.34 | $22.20 | 2100 |
| 2024-08-06 | 22.35 | $22.58 | 25500 |
| 2024-08-05 | 22.32 | $22.34 | 15008 |
| 2024-08-02 | 22.32 | $22.40 | 7809 |
| 2024-08-01 | 22.30 | $22.45 | 5000 |
| 2024-07-31 | 22.29 | $22.40 | 7249 |
| 2024-07-30 | 22.27 | $22.35 | 1321 |
| 2024-07-29 | 22.26 | $22.35 | 11001 |
| 2024-07-26 | 22.24 | $22.35 | 2600 |
| 2024-07-25 | 22.22 | $22.35 | 1726 |
| 2024-07-24 | 22.20 | $22.35 | 2014 |
| 2024-07-23 | 22.18 | $22.25 | 601 |
| 2024-07-22 | 22.17 | $22.16 | 2200 |
| 2024-07-19 | 22.16 | $22.21 | 1000 |
| 2024-07-18 | 22.14 | $22.21 | 1917 |
| 2024-07-17 | 22.12 | $22.25 | 800 |
| 2024-07-16 | 22.09 | $22.25 | 2715 |
| 2024-07-15 | 22.06 | $22.03 | 1320 |
| 2024-07-12 | 22.05 | $22.15 | 3700 |
| 2024-07-11 | 22.03 | $22.25 | 1705 |
| 2024-07-10 | 22.00 | $22.35 | 1650 |
| 2024-07-09 | 21.95 | $22.35 | 2075 |
| 2024-07-08 | 21.90 | $22.35 | 8113 |
| 2024-07-05 | 21.85 | $22.09 | 215 |
| 2024-07-03 | 21.82 | $21.94 | 638 |
| 2024-07-02 | 21.81 | $21.94 | 231 |
| 2024-07-01 | 21.79 | $21.94 | 600 |
| 2024-06-28 | 21.78 | $22.00 | 2900 |
| 2024-06-27 | 21.76 | $22.04 | 2230 |
| 2024-06-26 | 21.74 | $21.90 | 315 |
| 2024-06-25 | 21.72 | $21.77 | 7532 |
| 2024-06-24 | 21.73 | $21.75 | 5135 |
| 2024-06-21 | 21.73 | $21.68 | 2600 |
| 2024-06-20 | 21.74 | $21.32 | 6400 |
| 2024-06-18 | 21.79 | $21.45 | 3900 |
| 2024-06-17 | 21.83 | $21.61 | 3944 |
| 2024-06-14 | 21.86 | $21.91 | 4920 |
| 2024-06-13 | 21.86 | $21.78 | 2500 |
| 2024-06-12 | 21.87 | $21.78 | 1000 |
| 2024-06-11 | 21.88 | $21.85 | 7800 |
| 2024-06-10 | 21.89 | $21.74 | 3800 |
| 2024-06-07 | 21.91 | $21.85 | 2526 |
| 2024-06-06 | 21.92 | $21.75 | 3000 |
| 2024-06-05 | 21.95 | $21.96 | 3700 |
| 2024-06-04 | 21.95 | $21.90 | 7000 |
| 2024-06-03 | 21.96 | $21.84 | 602 |
| 2024-05-31 | 21.98 | $21.96 | 2414 |
| 2024-05-30 | 21.98 | $22.08 | 640 |
| 2024-05-29 | 21.97 | $21.80 | 1000 |
| 2024-05-28 | 21.99 | $21.80 | 1212 |
| 2024-05-24 | 22.00 | $22.00 | 723 |
| 2024-05-23 | 22.00 | $21.85 | 8300 |
| 2024-05-22 | 22.01 | $22.00 | 2287 |
| 2024-05-21 | 22.00 | $22.00 | 3700 |
| 2024-05-20 | 21.99 | $22.07 | 1100 |
| 2024-05-17 | 21.96 | $21.87 | 3200 |
| 2024-05-16 | 21.96 | $21.87 | 940 |
| 2024-05-15 | 21.96 | $21.89 | 4345 |
| 2024-05-14 | 21.95 | $22.10 | 400 |
| 2024-05-13 | 21.92 | $22.34 | 2500 |
| 2024-05-10 | 21.86 | $22.34 | 1500 |
| 2024-05-09 | 21.80 | $22.18 | 5333 |
| 2024-05-08 | 21.76 | $22.13 | 4312 |
| 2024-05-07 | 21.72 | $21.96 | 1200 |
| 2024-05-06 | 21.70 | $22.00 | 7802 |
| 2024-05-03 | 21.67 | $21.91 | 4735 |
| 2024-05-02 | 21.66 | $21.85 | 2300 |
| 2024-05-01 | 21.65 | $21.75 | 1827 |
| 2024-04-30 | 21.66 | $21.75 | 3114 |
| 2024-04-29 | 21.66 | $21.50 | 2827 |
| 2024-04-26 | 21.69 | $21.53 | 2600 |
| 2024-04-25 | 21.71 | $21.59 | 5510 |
| 2024-04-24 | 21.73 | $21.35 | 10200 |
| 2024-04-23 | 21.78 | $21.41 | 1600 |
| 2024-04-22 | 21.82 | $21.65 | 1400 |
| 2024-04-19 | 21.83 | $21.96 | 3518 |
| 2024-04-18 | 21.82 | $21.55 | 5200 |
| 2024-04-17 | 21.84 | $21.35 | 1503 |
| 2024-04-16 | 21.88 | $21.35 | 3942 |
| 2024-04-15 | 21.93 | $21.50 | 7100 |
| 2024-04-12 | 21.96 | $21.94 | 7213 |
| 2024-04-11 | 21.94 | $22.40 | 5300 |
| 2024-04-10 | 21.88 | $22.05 | 2546 |
| 2024-04-09 | 21.86 | $22.30 | 6600 |
| 2024-04-08 | 21.80 | $22.40 | 3800 |
| 2024-04-05 | 21.74 | $22.25 | 9803 |
| 2024-04-04 | 21.68 | $22.00 | 15600 |
| 2024-04-03 | 21.65 | $21.70 | 1813 |
| 2024-04-02 | 21.65 | $21.91 | 2146 |
| 2024-04-01 | 21.64 | $21.65 | 2812 |
| 2024-03-28 | 21.64 | $21.72 | 1300 |
| 2024-03-27 | 21.64 | $21.60 | 3234 |
| 2024-03-26 | 21.66 | $21.55 | 2225 |
| 2024-03-25 | 21.68 | $21.67 | 4424 |
| 2024-03-22 | 21.69 | $21.44 | 1025 |
| 2024-03-21 | 21.73 | $21.60 | 1103 |
| 2024-03-20 | 21.74 | $21.35 | 8228 |
| 2024-03-19 | 21.79 | $21.55 | 6300 |
| 2024-03-18 | 21.81 | $21.55 | 3100 |
| 2024-03-15 | 21.84 | $21.64 | 5900 |
| 2024-03-14 | 21.86 | $21.70 | 500 |
| 2024-03-13 | 21.87 | $21.95 | 2729 |
| 2024-03-12 | 21.86 | $21.77 | 14301 |
| 2024-03-11 | 21.86 | $21.74 | 2100 |
| 2024-03-08 | 21.87 | $21.74 | 6415 |
| 2024-03-07 | 21.87 | $21.99 | 3447 |
| 2024-03-06 | 21.85 | $21.90 | 14200 |
| 2024-03-05 | 21.84 | $22.05 | 3500 |
| 2024-03-04 | 21.81 | $22.00 | 1300 |
| 2024-03-01 | 21.79 | $21.85 | 4742 |
| 2024-02-29 | 21.78 | $22.09 | 5000 |
| 2024-02-28 | 21.75 | $21.90 | 316 |
| 2024-02-27 | 21.74 | $22.00 | 5905 |
| 2024-02-26 | 21.72 | $22.00 | 9406 |
| 2024-02-23 | 21.70 | $21.75 | 10624 |
| 2024-02-22 | 21.70 | $21.52 | 2400 |
| 2024-02-21 | 21.73 | $21.50 | 1700 |
| 2024-02-20 | 21.76 | $21.70 | 5612 |
| 2024-02-16 | 21.77 | $21.56 | 3708 |
| 2024-02-15 | 21.80 | $21.80 | 1700 |
| 2024-02-14 | 21.80 | $21.80 | 28700 |
| 2024-02-13 | 21.80 | $21.79 | 6410 |
| 2024-02-12 | 21.80 | $21.60 | 5215 |
| 2024-02-09 | 21.81 | $21.45 | 7200 |
| 2024-02-08 | 21.84 | $21.60 | 3428 |
| 2024-02-07 | 21.86 | $21.67 | 1000 |
| 2024-02-06 | 21.88 | $21.86 | 900 |
| 2024-02-05 | 21.87 | $21.86 | 600 |
| 2024-02-02 | 21.87 | $21.86 | 500 |
| 2024-02-01 | 21.87 | $21.86 | 2400 |
| 2024-01-31 | 21.86 | $22.26 | 1301 |
| 2024-01-30 | 21.82 | $22.01 | 6000 |
| 2024-01-29 | 21.79 | $22.10 | 1645 |
| 2024-01-26 | 21.76 | $22.11 | 2900 |
| 2024-01-25 | 21.72 | $22.05 | 4600 |
| 2024-01-24 | 21.69 | $21.80 | 4300 |
| 2024-01-23 | 21.68 | $21.75 | 6300 |
| 2024-01-22 | 21.68 | $21.65 | 300 |
| 2024-01-19 | 21.68 | $21.65 | 500 |
| 2024-01-18 | 21.69 | $21.65 | 400 |
| 2024-01-17 | 21.70 | $21.40 | 600 |
| 2024-01-16 | 21.74 | $21.40 | 4300 |
| 2024-01-12 | 21.77 | $21.40 | 8509 |
| 2024-01-11 | 21.82 | $21.75 | 710 |
| 2024-01-10 | 21.83 | $21.71 | 1300 |
| 2024-01-09 | 21.84 | $22.15 | 435 |
| 2024-01-08 | 21.81 | $22.15 | 3600 |
| 2024-01-05 | 21.78 | $21.90 | 440 |
| 2024-01-04 | 21.77 | $21.65 | 1235 |
| 2024-01-03 | 21.78 | $21.60 | 4200 |
| 2024-01-02 | 21.81 | $21.70 | 1300 |
| 2023-12-29 | 21.83 | $21.70 | 2500 |
| 2023-12-28 | 21.85 | $21.74 | 2746 |
| 2023-12-27 | 21.86 | $21.75 | 9846 |
| 2023-12-26 | 21.88 | $21.63 | 3100 |
| 2023-12-22 | 21.91 | $21.80 | 1810 |
| 2023-12-21 | 21.92 | $21.80 | 1312 |
| 2023-12-20 | 21.93 | $21.86 | 2610 |
| 2023-12-19 | 21.93 | $21.85 | 2344 |
| 2023-12-18 | 21.94 | $21.85 | 3129 |
| 2023-12-15 | 21.93 | $22.01 | 1600 |
| 2023-12-14 | 21.92 | $22.15 | 1415 |
| 2023-12-13 | 21.88 | $22.00 | 10236 |
| 2023-12-12 | 21.85 | $22.15 | 4500 |
| 2023-12-11 | 21.81 | $21.79 | 2600 |
| 2023-12-08 | 21.80 | $21.50 | 6113 |
| 2023-12-07 | 21.81 | $21.70 | 6100 |
| 2023-12-06 | 21.81 | $21.85 | 6625 |
| 2023-12-05 | 21.79 | $22.15 | 2600 |
| 2023-12-04 | 21.73 | $22.25 | 6300 |
| 2023-12-01 | 21.65 | $22.10 | 9135 |
| 2023-11-30 | 21.59 | $22.04 | 8100 |
| 2023-11-29 | 21.53 | $21.85 | 4708 |
| 2023-11-28 | 21.48 | $22.00 | 900 |
| 2023-11-27 | 21.41 | $22.02 | 500 |
| 2023-11-24 | 21.33 | $21.67 | 1300 |
| 2023-11-22 | 21.29 | $21.49 | 4800 |
| 2023-11-21 | 21.26 | $21.59 | 4730 |
| 2023-11-20 | 21.22 | $21.22 | 2710 |
| 2023-11-17 | 21.21 | $21.39 | 2300 |
| 2023-11-16 | 21.19 | $21.37 | 2240 |
| 2023-11-15 | 21.18 | $21.20 | 700 |
| 2023-11-14 | 21.18 | $21.20 | 3600 |
| 2023-11-13 | 21.18 | $21.45 | 3036 |
| 2023-11-10 | 21.16 | $21.50 | 5000 |
| 2023-11-09 | 21.13 | $21.25 | 2901 |
| 2023-11-08 | 21.12 | $21.10 | 10700 |
| 2023-11-07 | 21.14 | $21.20 | 7130 |
| 2023-11-06 | 21.14 | $20.89 | 2830 |
| 2023-11-03 | 21.17 | $21.11 | 13220 |
| 2023-11-02 | 21.19 | $21.10 | 6230 |
| 2023-11-01 | 21.20 | $20.96 | 6600 |
| 2023-10-31 | 21.23 | $20.83 | 5425 |
| 2023-10-30 | 21.27 | $21.00 | 6400 |
| 2023-10-27 | 21.28 | $20.83 | 15900 |
| 2023-10-26 | 21.31 | $21.15 | 7900 |
| 2023-10-25 | 21.30 | $21.10 | 5800 |
| 2023-10-24 | 21.29 | $21.40 | 10714 |
| 2023-10-23 | 21.24 | $21.70 | 12400 |
| 2023-10-20 | 21.15 | $21.50 | 14500 |
| 2023-10-19 | 21.07 | $21.51 | 7500 |
| 2023-10-18 | 20.98 | $21.39 | 14121 |
| 2023-10-17 | 20.89 | $21.36 | 5204 |
| 2023-10-16 | 20.79 | $21.34 | 18000 |
| 2023-10-13 | 20.68 | $21.35 | 13544 |
| 2023-10-12 | 20.57 | $21.38 | 4600 |
| 2023-10-11 | 20.44 | $21.32 | 2700 |
| 2023-10-10 | 20.30 | $21.31 | 8200 |
| 2023-10-09 | 20.16 | $21.44 | 9745 |
| 2023-10-06 | 20.00 | $21.04 | 26107 |
| 2023-10-05 | 19.86 | $21.00 | 40413 |
| 2023-10-04 | 19.73 | $21.00 | 34932 |
| 2023-10-03 | 19.58 | $20.70 | 27504 |
| 2023-10-02 | 19.46 | $19.76 | 3230 |
| 2023-09-29 | 19.42 | $19.75 | 6806 |
| 2023-09-28 | 19.39 | $19.65 | 11500 |
| 2023-09-27 | 19.37 | $19.64 | 22526 |
| 2023-09-26 | 19.34 | $19.30 | 300 |
| 2023-09-25 | 19.35 | $19.34 | 1400 |
| 2023-09-22 | 19.36 | $19.25 | 3200 |
| 2023-09-21 | 19.38 | $19.40 | 800 |
| 2023-09-20 | 19.38 | $19.40 | 400 |
| 2023-09-19 | 19.39 | $19.40 | 1400 |
| 2023-09-18 | 19.40 | $19.40 | 802 |
| 2023-09-15 | 19.41 | $19.16 | 300 |
| 2023-09-14 | 19.45 | $19.15 | 5100 |
| 2023-09-13 | 19.49 | $19.25 | 4900 |
| 2023-09-12 | 19.53 | $19.30 | 4140 |
| 2023-09-11 | 19.57 | $19.40 | 4433 |
| 2023-09-08 | 19.60 | $19.40 | 2830 |
| 2023-09-07 | 19.64 | $19.59 | 8908 |
| 2023-09-06 | 19.66 | $19.35 | 27400 |
| 2023-09-05 | 19.71 | $19.40 | 7529 |
| 2023-09-01 | 19.75 | $19.40 | 2400 |
| 2023-08-31 | 19.80 | $19.72 | 1900 |
| 2023-08-30 | 19.82 | $19.60 | 1600 |
| 2023-08-29 | 19.85 | $19.61 | 1200 |
| 2023-08-28 | 19.88 | $19.40 | 12600 |
| 2023-08-25 | 19.94 | $19.60 | 5801 |
| 2023-08-24 | 19.98 | $19.60 | 9031 |
| 2023-08-23 | 20.02 | $19.80 | 10500 |
| 2023-08-22 | 20.05 | $19.80 | 10800 |
| 2023-08-21 | 20.07 | $20.00 | 2125 |
| 2023-08-18 | 20.08 | $20.00 | 3400 |
| 2023-08-17 | 20.08 | $20.00 | 2600 |
| 2023-08-16 | 20.08 | $20.25 | 2000 |
| 2023-08-15 | 20.06 | $20.25 | 2614 |
| 2023-08-14 | 20.04 | $20.20 | 1810 |
| 2023-08-11 | 20.02 | $20.00 | 250 |
| 2023-08-10 | 20.02 | $20.00 | 100 |
| 2023-08-09 | 20.02 | $20.00 | 300 |
| 2023-08-08 | 20.02 | $20.00 | 2000 |
| 2023-08-07 | 20.02 | $20.00 | 646 |
| 2023-08-04 | 20.03 | $20.13 | 400 |
| 2023-08-03 | 20.02 | $20.13 | 6000 |
| 2023-08-02 | 20.00 | $20.00 | 1000 |
| 2023-08-01 | 20.01 | $20.00 | 1010 |
| 2023-07-31 | 20.01 | $20.35 | 700 |
| 2023-07-28 | 19.98 | $20.00 | 3002 |
| 2023-07-27 | 19.98 | $20.00 | 1000 |
| 2023-07-26 | 19.98 | $20.00 | 1200 |
| 2023-07-25 | 19.99 | $19.95 | 5300 |
| 2023-07-24 | 19.99 | $19.51 | 1400 |
| 2023-07-21 | 20.04 | $20.00 | 2500 |
| 2023-07-20 | 20.04 | $20.05 | 600 |
| 2023-07-19 | 20.03 | $20.05 | 600 |
| 2023-07-18 | 20.03 | $19.99 | 450 |
| 2023-07-17 | 20.02 | $19.99 | 475 |
| 2023-07-14 | 20.02 | $19.99 | 5200 |
| 2023-07-13 | 20.01 | $20.00 | 500 |
| 2023-07-12 | 20.01 | $19.75 | 1200 |
| 2023-07-11 | 20.02 | $20.25 | 500 |
| 2023-07-10 | 19.99 | $20.25 | 750 |
| 2023-07-07 | 19.95 | $20.25 | 100 |
| 2023-07-06 | 19.91 | $19.95 | 1000 |
| 2023-07-05 | 19.91 | $19.95 | 1000 |
| 2023-07-03 | 19.89 | $20.20 | 300 |
| 2023-06-30 | 19.86 | $20.35 | 1300 |
| 2023-06-29 | 19.80 | $20.35 | 1200 |
| 2023-06-28 | 19.74 | $19.75 | 445 |
| 2023-06-27 | 19.73 | $19.75 | 2900 |
| 2023-06-26 | 19.73 | $19.75 | 500 |
| 2023-06-23 | 19.72 | $19.75 | 210 |
| 2023-06-22 | 19.71 | $19.70 | 4234 |
| 2023-06-21 | 19.70 | $19.76 | 100 |
| 2023-06-20 | 19.69 | $19.76 | 100 |
| 2023-06-16 | 19.68 | $19.69 | 1400 |
| 2023-06-15 | 19.67 | $19.70 | 200 |
| 2023-06-14 | 19.66 | $19.70 | 1400 |
| 2023-06-13 | 19.65 | $19.70 | 901 |
| 2023-06-12 | 19.65 | $19.75 | 700 |
| 2023-06-09 | 19.64 | $19.75 | 2800 |
| 2023-06-08 | 19.63 | $19.95 | 550 |
| 2023-06-07 | 19.61 | $19.95 | 475 |
| 2023-06-06 | 19.60 | $19.95 | 400 |
| 2023-06-05 | 19.59 | $19.25 | 200 |
| 2023-06-02 | 19.66 | $19.95 | 400 |
| 2023-06-01 | 19.68 | $19.20 | 437 |
| 2023-05-31 | 19.77 | $19.20 | 200 |
| 2023-05-30 | 19.88 | $19.68 | 1300 |
| 2023-05-26 | 19.94 | $19.47 | 400 |
| 2023-05-25 | 20.03 | $19.47 | — |
| 2023-05-24 | 20.13 | $19.47 | — |
| 2023-05-23 | 20.23 | $19.47 | — |
| 2023-05-22 | 20.34 | $19.47 | 2300 |
| 2023-05-19 | 20.47 | $19.70 | 1500 |
| 2023-05-18 | 20.58 | $19.70 | 4600 |
| 2023-05-17 | 20.70 | $19.42 | — |
| 2023-05-16 | 20.85 | $19.42 | 8000 |
| 2023-05-15 | 21.01 | $20.25 | 12700 |
| 2023-05-12 | 21.10 | $20.20 | 450 |
| 2023-05-11 | 21.18 | $20.20 | 4500 |
| 2023-05-10 | 21.26 | $21.48 | 475 |
| 2023-05-09 | 21.22 | $21.48 | 487 |
| 2023-05-08 | 21.16 | $21.48 | 493 |
| 2023-05-05 | 21.09 | $21.48 | 496 |
| 2023-05-04 | 21.02 | $21.48 | 500 |
| 2023-05-03 | 20.93 | $21.48 | 1650 |
| 2023-05-02 | 20.84 | $21.48 | 133 |
| 2023-05-01 | 20.74 | $20.50 | 2800 |
| 2023-04-28 | 20.74 | $20.50 | 1500 |
| 2023-04-27 | 20.72 | $20.50 | 100 |
| 2023-04-26 | 20.71 | $21.61 | 1250 |
| 2023-04-25 | 20.58 | $21.61 | 1125 |
| 2023-04-24 | 20.45 | $21.61 | 1062 |
| 2023-04-21 | 20.30 | $21.61 | 2800 |
| 2023-04-20 | 20.15 | $21.00 | 1031 |
| 2023-04-19 | 20.05 | $21.00 | 1015 |
| 2023-04-18 | 19.94 | $21.00 | 2000 |
| 2023-04-17 | 19.83 | $21.00 | 100 |
| 2023-04-14 | 19.70 | $19.57 | 1000 |
| 2023-04-13 | 19.71 | $19.57 | 800 |
| 2023-04-12 | 19.73 | $19.57 | 600 |
| 2023-04-11 | 19.74 | $19.57 | 750 |
| 2023-04-10 | 19.76 | $19.57 | 900 |
| 2023-04-06 | 19.78 | $19.57 | 1500 |
| 2023-04-05 | 19.80 | $19.57 | 500 |
| 2023-04-04 | 19.83 | $19.52 | 333 |
| 2023-04-03 | 19.87 | $20.51 | 1001 |
| 2023-03-31 | 19.82 | $20.22 | 1700 |
| 2023-03-30 | 19.80 | $19.52 | 433 |
| 2023-03-29 | 19.85 | $19.95 | 1000 |
| 2023-03-28 | 19.88 | $19.95 | 200 |
| 2023-03-27 | 19.91 | $19.85 | 650 |
| 2023-03-24 | 19.95 | $19.85 | 1000 |
| 2023-03-23 | 20.01 | $19.94 | 600 |
| 2023-03-22 | 20.06 | $19.40 | 475 |
| 2023-03-21 | 20.17 | $19.40 | 387 |
| 2023-03-20 | 20.29 | $19.40 | 300 |
| 2023-03-17 | 20.42 | $19.40 | 1600 |
| 2023-03-16 | 20.56 | $19.70 | 2600 |
| 2023-03-15 | 20.68 | $19.50 | 3500 |
| 2023-03-14 | 20.83 | $20.00 | 5200 |
| 2023-03-13 | 20.93 | $20.15 | 1400 |
| 2023-03-10 | 21.02 | $20.35 | 1200 |
| 2023-03-09 | 21.09 | $20.10 | 1340 |
| 2023-03-08 | 21.20 | $20.60 | 1244 |
| 2023-03-07 | 21.25 | $21.00 | 800 |
| 2023-03-06 | 21.26 | $21.01 | 304 |
| 2023-03-03 | 21.28 | $21.25 | 850 |
| 2023-03-02 | 21.26 | $21.25 | 3313 |
| 2023-03-01 | 21.25 | $21.59 | 575 |
| 2023-02-28 | 21.20 | $21.59 | 300 |
| 2023-02-27 | 21.15 | $21.25 | 300 |
| 2023-02-24 | 21.13 | $21.25 | 1350 |
| 2023-02-23 | 21.10 | $21.25 | 600 |
| 2023-02-22 | 21.07 | $21.40 | 1875 |
| 2023-02-21 | 21.01 | $21.40 | 1400 |
| 2023-02-17 | 20.95 | $21.50 | 1100 |
| 2023-02-16 | 20.88 | $22.00 | 600 |
| 2023-02-15 | 20.74 | $20.70 | 916 |
| 2023-02-14 | 20.73 | $20.90 | 205 |
| 2023-02-13 | 20.69 | $20.90 | 5400 |
| 2023-02-10 | 20.64 | $20.76 | 2400 |
| 2023-02-09 | 20.60 | $20.76 | 1400 |
| 2023-02-08 | 20.55 | $20.76 | — |
| 2023-02-07 | 20.50 | $20.76 | — |
| 2023-02-06 | 20.43 | $20.76 | 300 |
| 2023-02-03 | 20.36 | $20.89 | — |
| 2023-02-02 | 20.27 | $20.89 | 100 |
| 2023-02-01 | 20.16 | $20.99 | — |
| 2023-01-31 | 20.04 | $20.99 | — |
| 2023-01-30 | 19.90 | $20.99 | 700 |
| 2023-01-27 | 19.76 | $20.25 | 928 |
| 2023-01-26 | 19.67 | $20.25 | 905 |
| 2023-01-25 | 19.58 | $20.00 | 1200 |
| 2023-01-24 | 19.51 | $20.00 | 600 |
| 2023-01-23 | 19.44 | $20.28 | 900 |
| 2023-01-20 | 19.33 | $20.00 | 1400 |
| 2023-01-19 | 19.24 | $20.00 | 1300 |
| 2023-01-18 | 19.15 | $19.75 | 725 |
| 2023-01-17 | 19.08 | $19.43 | — |
| 2023-01-13 | 19.04 | $19.43 | — |
| 2023-01-12 | 19.00 | $19.43 | — |
| 2023-01-11 | 18.96 | $19.43 | 600 |
| 2023-01-10 | 18.93 | $19.41 | 500 |
| 2023-01-09 | 18.89 | $19.15 | 200 |
| 2023-01-06 | 18.88 | $18.70 | — |
| 2023-01-05 | 18.92 | $18.70 | — |
| 2023-01-04 | 18.97 | $18.70 | — |
| 2023-01-03 | 19.02 | $18.70 | — |
| 2022-12-30 | 19.08 | $18.70 | 1500 |
| 2022-12-29 | 19.14 | $18.70 | — |
| 2022-12-28 | 19.20 | $18.70 | 3200 |
| 2022-12-27 | 19.28 | $18.90 | 200 |
| 2022-12-23 | 19.34 | $18.90 | 5300 |
| 2022-12-22 | 19.40 | $18.91 | 200 |
| 2022-12-21 | 19.46 | $18.90 | 2000 |
| 2022-12-20 | 19.53 | $19.20 | 1900 |
| 2022-12-19 | 19.58 | $19.20 | 1100 |
| 2022-12-16 | 19.63 | $19.20 | 2815 |
| 2022-12-15 | 19.68 | $19.52 | 300 |
| 2022-12-14 | 19.70 | $19.52 | 100 |
| 2022-12-13 | 19.73 | $19.52 | 3541 |
| 2022-12-12 | 19.76 | $19.50 | 300 |
| 2022-12-09 | 19.81 | $19.50 | 3900 |
| 2022-12-08 | 19.86 | $19.75 | 300 |
| 2022-12-07 | 19.89 | $19.75 | 500 |
| 2022-12-06 | 19.93 | $19.75 | 800 |
| 2022-12-05 | 19.96 | $19.75 | 1000 |
| 2022-12-02 | 20.00 | $20.05 | 300 |
| 2022-12-01 | 20.00 | $19.42 | 1000 |
| 2022-11-30 | 20.07 | $20.03 | — |
| 2022-11-29 | 20.08 | $20.03 | 1445 |
| 2022-11-28 | 20.08 | $20.05 | 200 |
| 2022-11-25 | 20.09 | $19.69 | 2300 |
| 2022-11-23 | 20.13 | $19.49 | 3500 |
| 2022-11-22 | 20.18 | $19.75 | 6600 |
| 2022-11-21 | 20.22 | $20.00 | 1941 |
| 2022-11-18 | 20.23 | $20.00 | 1500 |
| 2022-11-17 | 20.24 | $20.00 | 300 |
| 2022-11-16 | 20.25 | $20.00 | — |
| 2022-11-15 | 20.26 | $20.00 | 1000 |
| 2022-11-14 | 20.26 | $20.50 | 142 |
| 2022-11-11 | 20.22 | $21.70 | — |
| 2022-11-10 | 20.06 | $21.70 | 500 |
| 2022-11-09 | 19.89 | $20.07 | 311 |
| 2022-11-08 | 19.87 | $20.28 | 500 |
| 2022-11-07 | 19.84 | $19.80 | — |
| 2022-11-04 | 19.85 | $19.80 | 4600 |
| 2022-11-03 | 19.87 | $19.79 | 500 |
| 2022-11-02 | 19.88 | $19.79 | 200 |
| 2022-11-01 | 19.91 | $19.78 | 7531 |
| 2022-10-31 | 19.93 | $19.79 | 700 |
| 2022-10-28 | 19.96 | $19.79 | 200 |
| 2022-10-27 | 20.00 | $19.79 | 800 |
| 2022-10-26 | 20.04 | $19.79 | 850 |
| 2022-10-25 | 20.09 | $19.79 | 2017 |
| 2022-10-24 | 20.15 | $19.80 | 300 |
| 2022-10-21 | 20.22 | $20.00 | 875 |
| 2022-10-20 | 20.27 | $20.00 | 230 |
| 2022-10-19 | 20.33 | $19.96 | 300 |
| 2022-10-18 | 20.40 | $20.00 | 887 |
| 2022-10-17 | 20.48 | $20.00 | 900 |
| 2022-10-14 | 20.57 | $20.00 | 1722 |
| 2022-10-13 | 20.66 | $20.00 | 1100 |
| 2022-10-12 | 20.77 | $20.00 | 2400 |
| 2022-10-11 | 20.88 | $20.40 | 2800 |
| 2022-10-10 | 20.97 | $20.40 | 300 |
| 2022-10-07 | 21.06 | $20.40 | 850 |
| 2022-10-06 | 21.16 | $20.40 | 2500 |
| 2022-10-05 | 21.26 | $20.41 | 600 |
| 2022-10-04 | 21.37 | $20.45 | 1000 |
| 2022-10-03 | 21.48 | $20.50 | 3300 |
| 2022-09-30 | 21.59 | $21.35 | 300 |
| 2022-09-29 | 21.62 | $21.35 | 300 |
| 2022-09-28 | 21.66 | $21.35 | 725 |
| 2022-09-27 | 21.70 | $21.35 | 1038 |
| 2022-09-26 | 21.74 | $21.25 | 662 |
| 2022-09-23 | 21.80 | $21.25 | 600 |
| 2022-09-22 | 21.86 | $21.25 | 1300 |
| 2022-09-21 | 21.92 | $22.25 | — |
| 2022-09-20 | 21.88 | $22.25 | — |
| 2022-09-19 | 21.84 | $22.25 | 1100 |
| 2022-09-16 | 21.80 | $21.34 | 2601 |
| 2022-09-15 | 21.86 | $21.50 | 4621 |
| 2022-09-14 | 21.90 | $22.39 | — |
| 2022-09-13 | 21.85 | $22.39 | 1600 |
| 2022-09-12 | 21.81 | $21.46 | 137 |
| 2022-09-09 | 21.86 | $21.60 | 4700 |
| 2022-09-08 | 21.91 | $21.65 | 400 |
| 2022-09-07 | 21.96 | $21.51 | 1000 |
| 2022-09-06 | 22.03 | $21.86 | 400 |
| 2022-09-02 | 22.07 | $21.95 | 116 |
| 2022-09-01 | 22.10 | $21.71 | 2300 |
| 2022-08-31 | 22.17 | $22.01 | 800 |
| 2022-08-30 | 22.20 | $22.28 | 400 |
| 2022-08-29 | 22.21 | $21.90 | 100 |
| 2022-08-26 | 22.25 | $21.90 | — |
| 2022-08-25 | 22.29 | $21.90 | 1500 |
| 2022-08-24 | 22.33 | $21.74 | 400 |
| 2022-08-23 | 22.39 | $21.77 | 200 |
| 2022-08-22 | 22.44 | $22.00 | — |
| 2022-08-19 | 22.47 | $22.00 | 200 |
| 2022-08-18 | 22.50 | $22.20 | — |
| 2022-08-17 | 22.52 | $22.20 | 100 |
| 2022-08-16 | 22.54 | $22.41 | 1330 |
| 2022-08-15 | 22.54 | $22.95 | 100 |
| 2022-08-12 | 22.49 | $22.77 | — |
| 2022-08-11 | 22.46 | $22.77 | 300 |
| 2022-08-10 | 22.44 | $23.30 | — |
| 2022-08-09 | 22.36 | $23.30 | 900 |
| 2022-08-08 | 22.29 | $22.90 | 8100 |
| 2022-08-05 | 22.25 | $22.56 | — |
| 2022-08-04 | 22.25 | $22.56 | 600 |
| 2022-08-03 | 22.26 | $22.10 | 1500 |
| 2022-08-02 | 22.31 | $22.10 | 7920 |
| 2022-08-01 | 22.37 | $21.00 | 2700 |
| 2022-07-29 | 22.55 | $22.02 | — |
| 2022-07-28 | 22.64 | $22.02 | — |
| 2022-07-27 | 22.73 | $22.02 | 5900 |
| 2022-07-26 | 22.84 | $21.10 | 4403 |
| 2022-07-25 | 23.04 | $22.11 | 500 |
| 2022-07-22 | 23.14 | $22.50 | 620 |
| 2022-07-21 | 23.22 | $22.45 | 4300 |
| 2022-07-20 | 23.30 | $22.61 | 1700 |
| 2022-07-19 | 23.37 | $23.75 | 200 |
| 2022-07-18 | 23.34 | $22.60 | 1400 |
| 2022-07-15 | 23.41 | $23.75 | 5200 |
| 2022-07-14 | 23.38 | $23.75 | 502 |
| 2022-07-13 | 23.35 | $22.99 | 4200 |
| 2022-07-12 | 23.39 | $23.29 | — |
| 2022-07-11 | 23.40 | $23.29 | 900 |
| 2022-07-08 | 23.42 | $23.34 | 300 |
| 2022-07-07 | 23.43 | $23.34 | 2000 |
| 2022-07-06 | 23.44 | $23.34 | — |
| 2022-07-05 | 23.46 | $23.34 | 200 |
| 2022-07-01 | 23.48 | $23.77 | 500 |
| 2022-06-30 | 23.45 | $23.44 | 1100 |
| 2022-06-29 | 23.45 | $23.77 | 100 |
| 2022-06-28 | 23.42 | $23.31 | 3104 |
| 2022-06-27 | 23.41 | $23.25 | 731 |
| 2022-06-24 | 23.41 | $23.00 | 405 |
| 2022-06-23 | 23.43 | $23.25 | 7800 |
| 2022-06-22 | 23.42 | $23.48 | 3300 |
| 2022-06-21 | 23.38 | $23.48 | 500 |
| 2022-06-17 | 23.33 | $23.49 | 200 |
| 2022-06-16 | 23.28 | $23.50 | 1414 |
| 2022-06-15 | 23.21 | $23.49 | 600 |
| 2022-06-14 | 23.14 | $23.51 | 2000 |
| 2022-06-13 | 23.06 | $23.74 | 2000 |
| 2022-06-10 | 22.95 | $23.74 | 2825 |
| 2022-06-09 | 22.83 | $23.50 | 100 |
| 2022-06-08 | 22.72 | $23.70 | 1400 |
| 2022-06-07 | 22.59 | $23.77 | 2000 |
| 2022-06-06 | 22.45 | $23.77 | 7046 |
| 2022-06-03 | 22.30 | $23.67 | 5600 |
| 2022-06-02 | 22.16 | $22.84 | 2000 |
| 2022-06-01 | 22.10 | $22.84 | 400 |
| 2022-05-31 | 22.03 | $22.00 | 1500 |
| 2022-05-27 | 22.03 | $21.99 | 1200 |
| 2022-05-26 | 22.04 | $21.50 | 200 |
| 2022-05-25 | 22.08 | $22.28 | 200 |
| 2022-05-24 | 22.04 | $22.28 | 6006 |
| 2022-05-23 | 21.99 | $22.25 | 400 |
| 2022-05-20 | 21.95 | $22.00 | 3400 |
| 2022-05-19 | 21.92 | $21.80 | 2000 |
| 2022-05-18 | 21.91 | $21.80 | 1300 |
| 2022-05-17 | 21.90 | $21.99 | 1200 |
| 2022-05-16 | 21.87 | $21.79 | 1300 |
| 2022-05-13 | 21.85 | $21.79 | 1605 |
| 2022-05-12 | 21.83 | $21.60 | 1000 |
| 2022-05-11 | 21.84 | $22.45 | 2000 |
| 2022-05-10 | 21.75 | $22.45 | 200 |
| 2022-05-09 | 21.66 | $22.44 | 1500 |
| 2022-05-06 | 21.58 | $22.84 | 2000 |
| 2022-05-05 | 21.44 | $22.90 | 2045 |
| 2022-05-04 | 21.30 | $22.79 | 15000 |
| 2022-05-03 | 21.15 | $20.81 | 1500 |
| 2022-05-02 | 21.20 | $21.45 | 800 |
| 2022-04-29 | 21.19 | $20.75 | 300 |
| 2022-04-28 | 21.24 | $20.91 | 200 |
| 2022-04-27 | 21.29 | $20.49 | 1300 |
| 2022-04-26 | 21.38 | $20.49 | 1600 |
| 2022-04-25 | 21.47 | $21.45 | 950 |
| 2022-04-22 | 21.48 | $21.45 | 775 |
| 2022-04-21 | 21.48 | $21.45 | 2036 |
| 2022-04-20 | 21.49 | $21.30 | 600 |
| 2022-04-19 | 21.50 | $21.31 | 200 |
| 2022-04-18 | 21.52 | $21.34 | 3900 |
| 2022-04-14 | 21.53 | $21.59 | 200 |
| 2022-04-13 | 21.51 | $21.52 | 1900 |
| 2022-04-12 | 21.50 | $21.50 | 600 |
| 2022-04-11 | 21.49 | $22.13 | 638 |
| 2022-04-08 | 21.41 | $21.70 | 1905 |
| 2022-04-07 | 21.37 | $21.28 | 700 |
| 2022-04-06 | 21.37 | $21.50 | 600 |
| 2022-04-05 | 21.35 | $21.50 | 1626 |
| 2022-04-04 | 21.33 | $21.30 | 5103 |
| 2022-04-01 | 21.33 | $21.01 | 12204 |
| 2022-03-31 | 21.36 | $21.51 | 1700 |
| 2022-03-30 | 21.34 | $21.74 | 1300 |
| 2022-03-29 | 21.30 | $21.74 | 230 |
| 2022-03-28 | 21.25 | $21.31 | 2500 |
| 2022-03-25 | 21.25 | $21.73 | 300 |
| 2022-03-24 | 21.21 | $21.74 | 400 |
| 2022-03-23 | 21.16 | $20.99 | 1650 |
| 2022-03-22 | 21.19 | $20.99 | 2405 |
| 2022-03-21 | 21.22 | $21.13 | 545 |
| 2022-03-18 | 21.23 | $21.00 | 1825 |
| 2022-03-17 | 21.27 | $21.00 | 1912 |
| 2022-03-16 | 21.30 | $21.00 | 1128 |
| 2022-03-15 | 21.34 | $21.05 | 2600 |
| 2022-03-14 | 21.38 | $21.25 | 2700 |
| 2022-03-11 | 21.41 | $21.21 | 1956 |
| 2022-03-10 | 21.45 | $21.21 | 830 |
| 2022-03-09 | 21.49 | $21.40 | 2200 |
| 2022-03-08 | 21.52 | $21.41 | 1500 |
| 2022-03-07 | 21.54 | $21.30 | 6000 |
| 2022-03-04 | 21.58 | $21.50 | 6200 |
| 2022-03-03 | 21.61 | $21.50 | 1600 |
| 2022-03-02 | 21.64 | $21.50 | 324 |
| 2022-03-01 | 21.68 | $21.49 | 2000 |
| 2022-02-28 | 21.72 | $21.50 | 3400 |
| 2022-02-25 | 21.76 | $21.40 | 500 |
| 2022-02-24 | 21.82 | $21.40 | 143 |
| 2022-02-23 | 21.88 | $21.09 | 1742 |
| 2022-02-22 | 21.98 | $21.24 | 200 |
| 2022-02-18 | 22.07 | $21.46 | 5500 |
| 2022-02-17 | 22.14 | $21.95 | 300 |
| 2022-02-16 | 22.17 | $21.68 | 12109 |
| 2022-02-15 | 22.23 | $21.84 | 700 |
| 2022-02-14 | 22.27 | $22.40 | 1650 |
| 2022-02-11 | 22.26 | $22.40 | 600 |
| 2022-02-10 | 22.25 | $22.30 | 4320 |
| 2022-02-09 | 22.25 | $22.00 | 1475 |
| 2022-02-08 | 22.28 | $22.00 | 1387 |
| 2022-02-07 | 22.31 | $22.00 | 1300 |
| 2022-02-04 | 22.34 | $22.00 | 33000 |
| 2022-02-03 | 22.38 | $22.41 | 100 |
| 2022-02-02 | 22.37 | $22.44 | 300 |
| 2022-02-01 | 22.35 | $22.44 | 3231 |
| 2022-01-31 | 22.34 | $22.46 | 100 |
| 2022-01-28 | 22.31 | $22.50 | 100 |
| 2022-01-27 | 22.28 | $22.21 | 7800 |
| 2022-01-26 | 22.27 | $22.35 | 16100 |
| 2022-01-25 | 22.24 | $22.35 | 2300 |
| 2022-01-24 | 22.20 | $22.35 | 2400 |
| 2022-01-21 | 22.16 | $22.35 | — |
| 2022-01-20 | 22.11 | $22.35 | 3000 |
| 2022-01-19 | 22.06 | $22.35 | 4600 |
| 2022-01-18 | 22.00 | $22.35 | 700 |
| 2022-01-14 | 21.93 | $22.35 | 8400 |
| 2022-01-13 | 21.86 | $22.34 | 2715 |
| 2022-01-12 | 21.79 | $22.30 | 1435 |
| 2022-01-11 | 21.72 | $22.35 | 1110 |
| 2022-01-10 | 21.63 | $22.25 | 2100 |
| 2022-01-07 | 21.55 | $22.25 | 1400 |
| 2022-01-06 | 21.47 | $22.10 | 2300 |
| 2022-01-05 | 21.40 | $22.00 | 8025 |
| 2022-01-04 | 21.34 | $21.81 | 8400 |
| 2022-01-03 | 21.29 | $21.50 | 913 |
| 2021-12-31 | 21.27 | $22.00 | 1200 |
| 2021-12-30 | 21.20 | $21.05 | 2000 |
| 2021-12-29 | 21.22 | $21.20 | 400 |
| 2021-12-28 | 21.23 | $21.20 | 250 |
| 2021-12-27 | 21.25 | $21.20 | 175 |
| 2021-12-23 | 21.27 | $21.20 | 2600 |
| 2021-12-22 | 21.29 | $20.48 | 9000 |
| 2021-12-21 | 21.38 | $21.00 | 5500 |
| 2021-12-20 | 21.44 | $20.99 | 2100 |
| 2021-12-17 | 21.49 | $21.25 | 2000 |
| 2021-12-16 | 21.53 | $22.59 | 200 |
| 2021-12-15 | 21.43 | $21.10 | 4000 |
| 2021-12-14 | 21.48 | $20.81 | 2300 |
| 2021-12-13 | 21.56 | $21.46 | 500 |
| 2021-12-10 | 21.58 | $21.46 | 13500 |
| 2021-12-09 | 21.61 | $21.50 | 4400 |
| 2021-12-08 | 21.63 | $21.25 | 335 |
| 2021-12-07 | 21.68 | $21.25 | 137 |
| 2021-12-06 | 21.74 | $21.25 | 6000 |
| 2021-12-03 | 21.80 | $21.56 | 1900 |
| 2021-12-02 | 21.84 | $21.70 | 1300 |
| 2021-12-01 | 21.87 | $21.50 | 247 |
| 2021-11-30 | 21.91 | $21.75 | 500 |
| 2021-11-29 | 21.94 | $21.76 | 1800 |
| 2021-11-26 | 21.97 | $21.91 | 10019 |
| 2021-11-24 | 21.99 | $21.90 | 100 |
| 2021-11-23 | 22.01 | $21.90 | — |
| 2021-11-22 | 22.04 | $21.90 | — |
| 2021-11-19 | 22.08 | $21.90 | 1000 |
| 2021-11-18 | 22.11 | $21.75 | — |
| 2021-11-17 | 22.16 | $21.75 | 200 |
| 2021-11-16 | 22.22 | $21.84 | 1500 |
| 2021-11-15 | 22.27 | $22.00 | 2207 |
| 2021-11-12 | 22.30 | $22.00 | 1100 |
| 2021-11-11 | 22.34 | $22.11 | 3600 |
| 2021-11-10 | 22.36 | $22.22 | 1300 |
| 2021-11-09 | 22.38 | $22.14 | 200 |
| 2021-11-08 | 22.41 | $22.14 | 800 |
| 2021-11-05 | 22.43 | $22.44 | — |
| 2021-11-04 | 22.43 | $22.44 | 101 |
| 2021-11-03 | 22.43 | $22.12 | — |
| 2021-11-02 | 22.45 | $22.12 | 100 |
| 2021-11-01 | 22.48 | $22.11 | 100 |
| 2021-10-29 | 22.51 | $22.75 | — |
| 2021-10-28 | 22.48 | $22.75 | 300 |
| 2021-10-27 | 22.44 | $22.80 | — |
| 2021-10-26 | 22.39 | $22.80 | 500 |
| 2021-10-25 | 22.33 | $22.99 | 900 |
| 2021-10-22 | 22.25 | $22.21 | — |
| 2021-10-21 | 22.25 | $22.21 | — |
| 2021-10-20 | 22.24 | $22.21 | 2200 |
| 2021-10-19 | 22.22 | $22.37 | 10001 |
| 2021-10-18 | 22.19 | $22.16 | 1826 |
| 2021-10-15 | 22.17 | $22.50 | — |
| 2021-10-14 | 22.11 | $22.50 | 1800 |
| 2021-10-13 | 22.05 | $22.20 | — |
| 2021-10-12 | 22.01 | $22.20 | 500 |
| 2021-10-11 | 21.97 | $22.35 | 300 |
| 2021-10-08 | 21.91 | $22.30 | — |
| 2021-10-07 | 21.86 | $22.30 | — |
| 2021-10-06 | 21.79 | $22.30 | 300 |
| 2021-10-05 | 21.72 | $22.30 | 100 |
| 2021-10-04 | 21.65 | $22.30 | 3000 |
| 2021-10-01 | 21.57 | $22.00 | 7800 |
| 2021-09-30 | 21.53 | $21.70 | 800 |
| 2021-09-29 | 21.51 | $21.80 | 9100 |
| 2021-09-28 | 21.47 | $21.70 | — |
| 2021-09-27 | 21.45 | $21.70 | 4520 |
| 2021-09-24 | 21.43 | $21.50 | 1400 |
| 2021-09-23 | 21.42 | $21.40 | — |
| 2021-09-22 | 21.43 | $21.40 | — |
| 2021-09-21 | 21.43 | $21.40 | — |
| 2021-09-20 | 21.44 | $21.40 | 915 |
| 2021-09-17 | 21.44 | $21.50 | 1000 |
| 2021-09-16 | 21.44 | $21.41 | 1900 |
| 2021-09-15 | 21.44 | $21.41 | — |
| 2021-09-14 | 21.44 | $21.41 | 1600 |
| 2021-09-13 | 21.44 | $21.41 | 1800 |
| 2021-09-10 | 21.43 | $21.30 | — |
| 2021-09-09 | 21.43 | $21.30 | 1700 |
| 2021-09-08 | 21.43 | $21.30 | 600 |
| 2021-09-07 | 21.43 | $21.35 | 3449 |
| 2021-09-03 | 21.43 | $21.70 | 500 |
| 2021-09-02 | 21.39 | $21.65 | 4200 |
| 2021-09-01 | 21.36 | $21.70 | 4041 |
| 2021-08-31 | 21.32 | $21.70 | 1400 |
| 2021-08-30 | 21.29 | $21.36 | 2700 |
| 2021-08-27 | 21.28 | $21.36 | — |
| 2021-08-26 | 21.28 | $21.36 | 3600 |
| 2021-08-25 | 21.27 | $21.49 | 800 |
| 2021-08-24 | 21.25 | $21.50 | — |
| 2021-08-23 | 21.23 | $21.50 | 3125 |
| 2021-08-20 | 21.21 | $21.66 | — |
| 2021-08-19 | 21.16 | $21.66 | 4610 |
| 2021-08-18 | 21.12 | $20.65 | — |
| 2021-08-17 | 21.17 | $20.65 | — |
| 2021-08-16 | 21.23 | $20.65 | — |
| 2021-08-13 | 21.29 | $20.65 | — |
| 2021-08-12 | 21.35 | $20.65 | 817 |
| 2021-08-11 | 21.41 | $21.70 | 900 |
| 2021-08-10 | 21.37 | $21.38 | — |
| 2021-08-09 | 21.37 | $21.38 | 529 |
| 2021-08-06 | 21.36 | $21.70 | — |
| 2021-08-05 | 21.32 | $21.70 | 343 |
| 2021-08-04 | 21.28 | $21.48 | — |
| 2021-08-03 | 21.27 | $21.48 | 1640 |
| 2021-08-02 | 21.25 | $21.55 | 140 |
| 2021-07-30 | 21.23 | $21.39 | — |
| 2021-07-29 | 21.22 | $21.39 | 10900 |
| 2021-07-28 | 21.21 | $21.08 | — |
| 2021-07-27 | 21.24 | $21.08 | 1700 |
| 2021-07-26 | 21.27 | $20.90 | 16908 |
| 2021-07-23 | 21.32 | $20.90 | 100 |
| 2021-07-22 | 21.37 | $21.50 | 2100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.55
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.63
Average
22.46
Maximum
25.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.55 | $25.16 | 944 |
| 2026-07-16 | 25.62 | $26.00 | — |
| 2026-07-15 | 25.52 | $26.00 | 944 |
| 2026-07-14 | 25.40 | $26.00 | 944 |
| 2026-07-13 | 25.27 | $26.00 | 1500 |
| 2026-07-10 | 25.11 | $25.16 | 650 |
| 2026-07-09 | 25.11 | $25.11 | 1102 |
| 2026-07-08 | 25.12 | $25.18 | 650 |
| 2026-07-07 | 25.11 | $25.18 | 650 |
| 2026-07-06 | 25.10 | $25.18 | 1302 |
| 2026-07-02 | 25.09 | $24.92 | 650 |
| 2026-07-01 | 25.14 | $24.92 | 1800 |
| 2026-06-30 | 25.19 | $25.30 | 1831 |
| 2026-06-29 | 25.17 | $25.27 | 448 |
| 2026-06-26 | 25.16 | $25.05 | 200 |
| 2026-06-25 | 25.19 | $25.05 | 206 |
| 2026-06-24 | 25.22 | $25.23 | 1923 |
| 2026-06-23 | 25.22 | $24.96 | 513 |
| 2026-06-22 | 25.28 | $25.25 | 3600 |
| 2026-06-18 | 25.29 | $25.00 | 800 |
| 2026-06-17 | 25.35 | $25.31 | 1206 |
| 2026-06-16 | 25.36 | $25.31 | 1206 |
| 2026-06-15 | 25.36 | $25.26 | 1206 |
| 2026-06-12 | 25.38 | $25.34 | 1206 |
| 2026-06-11 | 25.39 | $25.24 | 2200 |
| 2026-06-10 | 25.41 | $25.50 | — |
| 2026-06-09 | 25.39 | $25.50 | — |
| 2026-06-08 | 25.36 | $25.50 | — |
| 2026-06-05 | 25.32 | $25.50 | 1206 |
| 2026-06-04 | 25.28 | $25.50 | 300 |
| 2026-06-03 | 25.24 | $25.32 | 1206 |
| 2026-06-02 | 25.22 | $25.15 | 1212 |
| 2026-06-01 | 25.24 | $25.22 | 700 |
| 2026-05-29 | 25.24 | $25.04 | 375 |
| 2026-05-28 | 25.29 | $25.04 | 1100 |
| 2026-05-27 | 25.34 | $25.04 | 400 |
| 2026-05-26 | 25.40 | $25.41 | 100 |
| 2026-05-22 | 25.39 | $25.41 | 400 |
| 2026-05-21 | 25.38 | $25.33 | 100 |
| 2026-05-20 | 25.38 | $25.33 | 100 |
| 2026-05-19 | 25.38 | $25.33 | 202 |
| 2026-05-18 | 25.39 | $24.94 | 1035 |
| 2026-05-15 | 25.47 | $24.97 | 1700 |
| 2026-05-14 | 25.56 | $25.46 | 1937 |
| 2026-05-13 | 25.57 | $25.05 | 813 |
| 2026-05-12 | 25.65 | $26.25 | 100 |
| 2026-05-11 | 25.50 | $26.25 | 1409 |
| 2026-05-08 | 25.33 | $25.50 | 300 |
| 2026-05-07 | 25.28 | $25.50 | 400 |
| 2026-05-06 | 25.22 | $25.49 | 304 |
| 2026-05-05 | 25.16 | $25.37 | 300 |
| 2026-05-04 | 25.11 | $25.11 | 800 |
| 2026-05-01 | 25.11 | $25.00 | 1221 |
| 2026-04-30 | 25.14 | $25.08 | 303 |
| 2026-04-29 | 25.15 | $25.30 | 100 |
| 2026-04-28 | 25.11 | $25.30 | 200 |
| 2026-04-27 | 25.07 | $25.25 | 2042 |
| 2026-04-24 | 25.03 | $25.10 | 2300 |
| 2026-04-23 | 25.02 | $24.80 | 500 |
| 2026-04-22 | 25.07 | $24.80 | 500 |
| 2026-04-21 | 25.13 | $25.14 | 500 |
| 2026-04-20 | 25.12 | $25.14 | 1402 |
| 2026-04-17 | 25.12 | $25.17 | 3700 |
| 2026-04-16 | 25.11 | $25.04 | 1248 |
| 2026-04-15 | 25.12 | $25.04 | 1800 |
| 2026-04-14 | 25.13 | $25.36 | 100 |
| 2026-04-13 | 25.08 | $25.36 | 100 |
| 2026-04-10 | 25.02 | $25.36 | 228 |
| 2026-04-09 | 24.96 | $24.79 | 100 |
| 2026-04-08 | 25.00 | $24.79 | 500 |
| 2026-04-07 | 25.05 | $24.86 | — |
| 2026-04-06 | 25.09 | $24.86 | 600 |
| 2026-04-02 | 25.14 | $25.10 | 222 |
| 2026-04-01 | 25.14 | $25.05 | 700 |
| 2026-03-31 | 25.16 | $25.15 | 400 |
| 2026-03-30 | 25.15 | $25.20 | 3621 |
| 2026-03-27 | 25.14 | $25.05 | 300 |
| 2026-03-26 | 25.16 | $25.05 | 400 |
| 2026-03-25 | 25.18 | $25.04 | 825 |
| 2026-03-24 | 25.20 | $25.25 | 300 |
| 2026-03-23 | 25.18 | $25.25 | 925 |
| 2026-03-20 | 25.16 | $25.24 | 600 |
| 2026-03-19 | 25.14 | $25.24 | 500 |
| 2026-03-18 | 25.11 | $25.15 | 600 |
| 2026-03-17 | 25.10 | $25.15 | 600 |
| 2026-03-16 | 25.09 | $25.15 | 1914 |
| 2026-03-13 | 25.07 | $25.10 | 304 |
| 2026-03-12 | 25.06 | $25.10 | 400 |
| 2026-03-11 | 25.05 | $25.25 | 1200 |
| 2026-03-10 | 25.01 | $24.90 | 1411 |
| 2026-03-09 | 25.04 | $25.08 | 500 |
| 2026-03-06 | 25.03 | $25.08 | 1020 |
| 2026-03-05 | 25.02 | $25.08 | 300 |
| 2026-03-04 | 25.00 | $25.00 | 200 |
| 2026-03-03 | 25.01 | $25.00 | 1000 |
| 2026-03-02 | 25.01 | $25.00 | 1200 |
| 2026-02-27 | 25.01 | $25.00 | 2100 |
| 2026-02-26 | 25.01 | $24.96 | 500 |
| 2026-02-25 | 25.03 | $25.00 | 500 |
| 2026-02-24 | 25.03 | $24.90 | 705 |
| 2026-02-23 | 25.06 | $24.87 | 718 |
| 2026-02-20 | 25.10 | $24.83 | 1540 |
| 2026-02-19 | 25.15 | $25.00 | 300 |
| 2026-02-18 | 25.18 | $25.22 | — |
| 2026-02-17 | 25.16 | $25.22 | 1100 |
| 2026-02-13 | 25.14 | $25.20 | 800 |
| 2026-02-12 | 25.12 | $25.25 | 1600 |
| 2026-02-11 | 25.09 | $25.20 | 506 |
| 2026-02-10 | 25.06 | $25.00 | 2300 |
| 2026-02-09 | 25.07 | $25.00 | 200 |
| 2026-02-06 | 25.08 | $25.03 | — |
| 2026-02-05 | 25.09 | $25.03 | 2900 |
| 2026-02-04 | 25.10 | $25.00 | 2200 |
| 2026-02-03 | 25.11 | $25.00 | 2713 |
| 2026-02-02 | 25.13 | $25.10 | 620 |
| 2026-01-30 | 25.12 | $25.12 | 1036 |
| 2026-01-29 | 25.12 | $25.07 | 1245 |
| 2026-01-28 | 25.12 | $25.12 | 700 |
| 2026-01-27 | 25.11 | $25.20 | 3022 |
| 2026-01-26 | 25.08 | $25.00 | 2745 |
| 2026-01-23 | 25.08 | $25.03 | 220 |
| 2026-01-22 | 25.08 | $25.08 | 222 |
| 2026-01-21 | 25.08 | $25.01 | 100 |
| 2026-01-20 | 25.08 | $25.01 | 2616 |
| 2026-01-16 | 25.08 | $25.20 | 100 |
| 2026-01-15 | 25.05 | $25.20 | 100 |
| 2026-01-14 | 25.01 | $25.02 | 486 |
| 2026-01-13 | 24.99 | $25.02 | 1100 |
| 2026-01-12 | 24.98 | $25.09 | 1100 |
| 2026-01-09 | 24.95 | $25.00 | 8019 |
| 2026-01-08 | 24.93 | $24.98 | 1200 |
| 2026-01-07 | 24.92 | $24.96 | 200 |
| 2026-01-06 | 24.90 | $25.00 | 3205 |
| 2026-01-05 | 24.87 | $24.72 | 1731 |
| 2026-01-02 | 24.90 | $25.00 | 2336 |
| 2025-12-31 | 24.88 | $24.71 | 400 |
| 2025-12-30 | 24.91 | $25.00 | 4300 |
| 2025-12-29 | 24.88 | $25.00 | 3520 |
| 2025-12-26 | 24.85 | $24.70 | 233 |
| 2025-12-24 | 24.88 | $24.90 | 400 |
| 2025-12-23 | 24.87 | $25.00 | 721 |
| 2025-12-22 | 24.83 | $24.49 | 2700 |
| 2025-12-19 | 24.90 | $24.93 | 4820 |
| 2025-12-18 | 24.89 | $24.84 | 721 |
| 2025-12-17 | 24.89 | $25.00 | 927 |
| 2025-12-16 | 24.86 | $25.00 | 800 |
| 2025-12-15 | 24.82 | $24.99 | 1005 |
| 2025-12-12 | 24.78 | $24.69 | 600 |
| 2025-12-11 | 24.80 | $24.69 | — |
| 2025-12-10 | 24.81 | $24.70 | 800 |
| 2025-12-09 | 24.83 | $24.90 | 800 |
| 2025-12-08 | 24.81 | $24.90 | 919 |
| 2025-12-05 | 24.79 | $24.79 | 1225 |
| 2025-12-04 | 24.78 | $24.90 | 1400 |
| 2025-12-03 | 24.75 | $24.99 | 300 |
| 2025-12-02 | 24.70 | $24.85 | 936 |
| 2025-12-01 | 24.66 | $24.66 | 818 |
| 2025-11-28 | 24.66 | $24.76 | 300 |
| 2025-11-26 | 24.64 | $24.76 | 500 |
| 2025-11-25 | 24.62 | $24.60 | 1400 |
| 2025-11-24 | 24.63 | $24.60 | 1600 |
| 2025-11-21 | 24.63 | $24.55 | 400 |
| 2025-11-20 | 24.65 | $24.51 | 2200 |
| 2025-11-19 | 24.68 | $24.71 | 400 |
| 2025-11-18 | 24.68 | $24.71 | 1712 |
| 2025-11-17 | 24.67 | $24.75 | 3408 |
| 2025-11-14 | 24.66 | $24.38 | 3800 |
| 2025-11-13 | 24.71 | $24.50 | 3000 |
| 2025-11-12 | 24.76 | $24.51 | 2919 |
| 2025-11-11 | 24.81 | $24.80 | 600 |
| 2025-11-10 | 24.80 | $24.89 | 5900 |
| 2025-11-07 | 24.78 | $24.88 | 3000 |
| 2025-11-06 | 24.75 | $24.71 | 2000 |
| 2025-11-05 | 24.75 | $24.86 | 3111 |
| 2025-11-04 | 24.72 | $24.76 | 2000 |
| 2025-11-03 | 24.71 | $24.70 | 6800 |
| 2025-10-31 | 24.71 | $24.65 | 450 |
| 2025-10-30 | 24.72 | $24.84 | 450 |
| 2025-10-29 | 24.69 | $24.84 | 1415 |
| 2025-10-28 | 24.65 | $24.89 | 1800 |
| 2025-10-27 | 24.60 | $24.57 | 200 |
| 2025-10-24 | 24.61 | $24.88 | 1400 |
| 2025-10-23 | 24.55 | $24.75 | 2900 |
| 2025-10-22 | 24.51 | $24.54 | 2110 |
| 2025-10-21 | 24.51 | $24.44 | 500 |
| 2025-10-20 | 24.53 | $24.45 | — |
| 2025-10-17 | 24.56 | $24.45 | 115 |
| 2025-10-16 | 24.59 | $24.45 | 2302 |
| 2025-10-15 | 24.62 | $24.60 | — |
| 2025-10-14 | 24.62 | $24.60 | 70 |
| 2025-10-13 | 24.63 | $24.60 | — |
| 2025-10-10 | 24.64 | $24.60 | 2520 |
| 2025-10-09 | 24.65 | $24.38 | 2300 |
| 2025-10-08 | 24.71 | $24.59 | — |
| 2025-10-07 | 24.73 | $24.59 | 1910 |
| 2025-10-06 | 24.75 | $24.60 | 3630 |
| 2025-10-03 | 24.78 | $24.57 | 800 |
| 2025-10-02 | 24.82 | $24.70 | 2148 |
| 2025-10-01 | 24.84 | $24.97 | 3529 |
| 2025-09-30 | 24.80 | $24.74 | 2828 |
| 2025-09-29 | 24.80 | $24.80 | 800 |
| 2025-09-26 | 24.79 | $24.61 | — |
| 2025-09-25 | 24.82 | $24.61 | 433 |
| 2025-09-24 | 24.85 | $24.74 | 1700 |
| 2025-09-23 | 24.87 | $24.99 | 1800 |
| 2025-09-22 | 24.82 | $24.80 | — |
| 2025-09-19 | 24.81 | $24.80 | 1540 |
| 2025-09-18 | 24.80 | $24.67 | 204 |
| 2025-09-17 | 24.82 | $24.76 | 800 |
| 2025-09-16 | 24.81 | $24.76 | — |
| 2025-09-15 | 24.81 | $24.76 | 2000 |
| 2025-09-12 | 24.80 | $24.62 | 600 |
| 2025-09-11 | 24.83 | $24.60 | 309 |
| 2025-09-10 | 24.85 | $24.97 | 636 |
| 2025-09-09 | 24.81 | $25.00 | 9818 |
| 2025-09-08 | 24.74 | $24.93 | 2300 |
| 2025-09-05 | 24.69 | $25.00 | 4249 |
| 2025-09-04 | 24.61 | $24.66 | 1545 |
| 2025-09-03 | 24.58 | $24.60 | — |
| 2025-09-02 | 24.56 | $24.60 | 2327 |
| 2025-08-29 | 24.54 | $24.58 | 400 |
| 2025-08-28 | 24.52 | $24.70 | 3447 |
| 2025-08-27 | 24.48 | $24.55 | 800 |
| 2025-08-26 | 24.45 | $24.53 | 729 |
| 2025-08-25 | 24.43 | $24.47 | 829 |
| 2025-08-22 | 24.41 | $24.25 | — |
| 2025-08-21 | 24.44 | $24.25 | — |
| 2025-08-20 | 24.47 | $24.25 | 1800 |
| 2025-08-19 | 24.50 | $24.50 | 2535 |
| 2025-08-18 | 24.49 | $24.26 | 3300 |
| 2025-08-15 | 24.52 | $24.35 | 3800 |
| 2025-08-14 | 24.54 | $24.50 | 301 |
| 2025-08-13 | 24.53 | $24.35 | 5330 |
| 2025-08-12 | 24.55 | $24.43 | 824 |
| 2025-08-11 | 24.56 | $24.53 | 1800 |
| 2025-08-08 | 24.54 | $24.70 | 300 |
| 2025-08-07 | 24.49 | $24.60 | 3441 |
| 2025-08-06 | 24.44 | $24.40 | 13100 |
| 2025-08-05 | 24.43 | $24.55 | 3500 |
| 2025-08-04 | 24.39 | $24.38 | — |
| 2025-08-01 | 24.37 | $24.38 | — |
| 2025-07-31 | 24.35 | $24.38 | — |
| 2025-07-30 | 24.33 | $24.38 | 621 |
| 2025-07-29 | 24.30 | $24.39 | 1027 |
| 2025-07-28 | 24.26 | $24.30 | 2512 |
| 2025-07-25 | 24.23 | $24.20 | 6100 |
| 2025-07-24 | 24.23 | $24.50 | 700 |
| 2025-07-23 | 24.15 | $24.16 | 1519 |
| 2025-07-22 | 24.14 | $24.16 | 135 |
| 2025-07-21 | 24.12 | $24.40 | 1512 |
| 2025-07-18 | 24.05 | $24.25 | — |
| 2025-07-17 | 24.00 | $24.25 | 2500 |
| 2025-07-16 | 23.94 | $24.00 | 3930 |
| 2025-07-15 | 23.92 | $24.25 | 900 |
| 2025-07-14 | 23.84 | $23.85 | 2500 |
| 2025-07-11 | 23.84 | $23.85 | — |
| 2025-07-10 | 23.84 | $23.85 | 213 |
| 2025-07-09 | 23.84 | $23.92 | 1507 |
| 2025-07-08 | 23.82 | $23.75 | 2300 |
| 2025-07-07 | 23.84 | $24.00 | 5900 |
| 2025-07-03 | 23.80 | $23.80 | 3200 |
| 2025-07-02 | 23.80 | $23.80 | 3100 |
| 2025-07-01 | 23.81 | $23.55 | 4400 |
| 2025-06-30 | 23.86 | $23.55 | 6800 |
| 2025-06-27 | 23.93 | $23.65 | 2400 |
| 2025-06-26 | 23.98 | $23.80 | 900 |
| 2025-06-25 | 24.02 | $23.82 | 747 |
| 2025-06-24 | 24.05 | $23.82 | 3200 |
| 2025-06-23 | 24.08 | $23.64 | 9200 |
| 2025-06-20 | 24.16 | $24.24 | — |
| 2025-06-18 | 24.13 | $24.24 | 1700 |
| 2025-06-17 | 24.09 | $23.99 | 5400 |
| 2025-06-16 | 24.09 | $24.00 | 2800 |
| 2025-06-13 | 24.09 | $23.91 | 3224 |
| 2025-06-12 | 24.11 | $24.05 | 849 |
| 2025-06-11 | 24.10 | $24.05 | 100 |
| 2025-06-10 | 24.09 | $24.12 | 1900 |
| 2025-06-09 | 24.06 | $24.25 | 2100 |
| 2025-06-06 | 24.00 | $24.09 | 600 |
| 2025-06-05 | 23.96 | $24.12 | 3121 |
| 2025-06-04 | 23.91 | $24.12 | 2530 |
| 2025-06-03 | 23.85 | $24.00 | 1400 |
| 2025-06-02 | 23.80 | $23.72 | 700 |
| 2025-05-30 | 23.80 | $23.80 | 200 |
| 2025-05-29 | 23.79 | $23.89 | 213 |
| 2025-05-28 | 23.76 | $23.88 | 1735 |
| 2025-05-27 | 23.72 | $23.78 | 3930 |
| 2025-05-23 | 23.69 | $23.87 | 1200 |
| 2025-05-22 | 23.64 | $24.00 | 3236 |
| 2025-05-21 | 23.56 | $23.01 | — |
| 2025-05-20 | 23.67 | $23.01 | 1600 |
| 2025-05-19 | 23.80 | $24.05 | 2100 |
| 2025-05-16 | 23.73 | $23.90 | 2042 |
| 2025-05-15 | 23.67 | $23.88 | 2400 |
| 2025-05-14 | 23.62 | $24.00 | 5005 |
| 2025-05-13 | 23.53 | $23.95 | 2900 |
| 2025-05-12 | 23.43 | $23.84 | 2200 |
| 2025-05-09 | 23.34 | $23.75 | 3024 |
| 2025-05-08 | 23.26 | $23.75 | 1100 |
| 2025-05-07 | 23.16 | $23.31 | 507 |
| 2025-05-06 | 23.14 | $23.55 | 4303 |
| 2025-05-05 | 23.07 | $23.41 | 2300 |
| 2025-05-02 | 23.02 | $23.30 | 4130 |
| 2025-05-01 | 22.98 | $23.47 | 900 |
| 2025-04-30 | 22.90 | $23.25 | 1200 |
| 2025-04-29 | 22.86 | $22.95 | 400 |
| 2025-04-28 | 22.88 | $22.95 | 3106 |
| 2025-04-25 | 22.90 | $22.95 | 1140 |
| 2025-04-24 | 22.92 | $22.95 | 2000 |
| 2025-04-23 | 22.95 | $23.03 | 800 |
| 2025-04-22 | 22.97 | $23.04 | 1201 |
| 2025-04-21 | 23.00 | $22.80 | 2443 |
| 2025-04-17 | 23.08 | $22.96 | 1600 |
| 2025-04-16 | 23.14 | $23.00 | 700 |
| 2025-04-15 | 23.20 | $23.21 | 1240 |
| 2025-04-14 | 23.23 | $23.03 | 2510 |
| 2025-04-11 | 23.31 | $23.06 | 5346 |
| 2025-04-10 | 23.39 | $23.02 | 13100 |
| 2025-04-09 | 23.50 | $23.25 | 10720 |
| 2025-04-08 | 23.58 | $23.10 | 5300 |
| 2025-04-07 | 23.70 | $22.90 | 3834 |
| 2025-04-04 | 23.89 | $23.59 | 827 |
| 2025-04-03 | 23.96 | $23.90 | 1700 |
| 2025-04-02 | 23.98 | $24.00 | 700 |
| 2025-04-01 | 23.98 | $23.99 | 300 |
| 2025-03-31 | 23.98 | $23.85 | 4749 |
| 2025-03-28 | 24.01 | $23.90 | 3200 |
| 2025-03-27 | 24.04 | $23.90 | 4000 |
| 2025-03-26 | 24.07 | $23.85 | 2123 |
| 2025-03-25 | 24.11 | $24.12 | 1148 |
| 2025-03-24 | 24.11 | $24.30 | 1704 |
| 2025-03-21 | 24.07 | $24.10 | 932 |
| 2025-03-20 | 24.06 | $24.05 | 2427 |
| 2025-03-19 | 24.06 | $24.00 | — |
| 2025-03-18 | 24.08 | $24.00 | — |
| 2025-03-17 | 24.09 | $24.00 | 700 |
| 2025-03-14 | 24.11 | $24.15 | 400 |
| 2025-03-13 | 24.10 | $23.90 | 700 |
| 2025-03-12 | 24.14 | $24.00 | 7800 |
| 2025-03-11 | 24.16 | $24.40 | 1144 |
| 2025-03-10 | 24.11 | $24.40 | 3006 |
| 2025-03-07 | 24.04 | $24.27 | 1400 |
| 2025-03-06 | 24.00 | $24.20 | 7300 |
| 2025-03-05 | 23.96 | $24.00 | 4111 |
| 2025-03-04 | 23.95 | $23.56 | 16900 |
| 2025-03-03 | 24.04 | $24.15 | 3100 |
| 2025-02-28 | 24.02 | $24.06 | 3616 |
| 2025-02-27 | 24.01 | $24.10 | 4802 |
| 2025-02-26 | 24.00 | $24.00 | 1411 |
| 2025-02-25 | 24.00 | $23.92 | 5400 |
| 2025-02-24 | 24.02 | $24.07 | 3717 |
| 2025-02-21 | 24.02 | $24.02 | 1039 |
| 2025-02-20 | 24.02 | $23.86 | 800 |
| 2025-02-19 | 24.05 | $23.95 | 1203 |
| 2025-02-18 | 24.08 | $23.84 | 3323 |
| 2025-02-14 | 24.13 | $24.02 | 909 |
| 2025-02-13 | 24.15 | $24.27 | 7702 |
| 2025-02-12 | 24.12 | $24.25 | 2417 |
| 2025-02-11 | 24.09 | $23.88 | 3827 |
| 2025-02-10 | 24.13 | $24.05 | 4900 |
| 2025-02-07 | 24.15 | $24.14 | 1537 |
| 2025-02-06 | 24.15 | $24.14 | 3302 |
| 2025-02-05 | 24.14 | $24.03 | 1633 |
| 2025-02-04 | 24.16 | $24.27 | 1000 |
| 2025-02-03 | 24.14 | $24.20 | 2430 |
| 2025-01-31 | 24.12 | $24.26 | 6000 |
| 2025-01-30 | 24.08 | $23.95 | 4400 |
| 2025-01-29 | 24.11 | $24.12 | 3100 |
| 2025-01-28 | 24.11 | $24.03 | 4225 |
| 2025-01-27 | 24.12 | $24.30 | 1133 |
| 2025-01-24 | 24.08 | $24.00 | 600 |
| 2025-01-23 | 24.09 | $24.09 | 2602 |
| 2025-01-22 | 24.09 | $24.18 | 931 |
| 2025-01-21 | 24.06 | $24.22 | 1448 |
| 2025-01-17 | 24.03 | $23.95 | 4400 |
| 2025-01-16 | 24.05 | $24.07 | 2700 |
| 2025-01-15 | 24.04 | $24.00 | 2000 |
| 2025-01-14 | 24.05 | $24.00 | 2725 |
| 2025-01-13 | 24.06 | $23.95 | 4518 |
| 2025-01-10 | 24.08 | $23.93 | 1133 |
| 2025-01-08 | 24.11 | $23.90 | 1312 |
| 2025-01-07 | 24.15 | $24.19 | 1242 |
| 2025-01-06 | 24.13 | $24.20 | 3300 |
| 2025-01-03 | 24.11 | $24.15 | 2432 |
| 2025-01-02 | 24.09 | $24.36 | 7101 |
| 2024-12-31 | 24.03 | $24.08 | 1568 |
| 2024-12-30 | 24.02 | $24.08 | 6600 |
| 2024-12-27 | 24.01 | $24.05 | 400 |
| 2024-12-26 | 24.00 | $24.13 | 1900 |
| 2024-12-24 | 23.97 | $24.00 | 2438 |
| 2024-12-23 | 23.96 | $23.88 | 2742 |
| 2024-12-20 | 23.98 | $24.06 | 3900 |
| 2024-12-19 | 23.97 | $23.95 | 2342 |
| 2024-12-18 | 23.97 | $23.93 | 2802 |
| 2024-12-17 | 23.98 | $23.95 | 4343 |
| 2024-12-16 | 23.99 | $23.99 | 3300 |
| 2024-12-13 | 23.99 | $23.92 | 1100 |
| 2024-12-12 | 24.00 | $24.01 | 300 |
| 2024-12-11 | 24.00 | $24.00 | 907 |
| 2024-12-10 | 24.00 | $24.00 | 3000 |
| 2024-12-09 | 24.00 | $24.00 | 1443 |
| 2024-12-06 | 24.00 | $24.10 | 1900 |
| 2024-12-05 | 23.98 | $23.95 | 904 |
| 2024-12-04 | 23.99 | $23.92 | 1912 |
| 2024-12-03 | 24.01 | $23.95 | 2810 |
| 2024-12-02 | 24.02 | $23.90 | 4000 |
| 2024-11-29 | 24.04 | $23.95 | 423 |
| 2024-11-27 | 24.06 | $23.93 | 201 |
| 2024-11-26 | 24.08 | $24.00 | 420 |
| 2024-11-25 | 24.09 | $24.00 | 1737 |
| 2024-11-22 | 24.11 | $24.00 | 1200 |
| 2024-11-21 | 24.12 | $24.05 | 2915 |
| 2024-11-20 | 24.13 | $24.08 | 1844 |
| 2024-11-19 | 24.13 | $24.05 | 3300 |
| 2024-11-18 | 24.14 | $24.03 | 1309 |
| 2024-11-15 | 24.15 | $23.95 | 9500 |
| 2024-11-14 | 24.18 | $24.17 | 5600 |
| 2024-11-13 | 24.17 | $24.12 | 4600 |
| 2024-11-12 | 24.17 | $24.02 | 3929 |
| 2024-11-11 | 24.18 | $24.02 | 6231 |
| 2024-11-08 | 24.20 | $24.12 | 800 |
| 2024-11-07 | 24.20 | $24.10 | 1806 |
| 2024-11-06 | 24.20 | $24.15 | 2800 |
| 2024-11-05 | 24.19 | $24.40 | 6200 |
| 2024-11-04 | 24.13 | $24.00 | 9324 |
| 2024-11-01 | 24.14 | $24.00 | 400 |
| 2024-10-31 | 24.15 | $23.95 | 2739 |
| 2024-10-30 | 24.17 | $23.90 | 2200 |
| 2024-10-29 | 24.20 | $24.05 | 2000 |
| 2024-10-28 | 24.21 | $24.00 | 4014 |
| 2024-10-25 | 24.22 | $23.98 | 3520 |
| 2024-10-24 | 24.25 | $23.95 | 3806 |
| 2024-10-23 | 24.28 | $24.08 | 2532 |
| 2024-10-22 | 24.28 | $24.15 | 1903 |
| 2024-10-21 | 24.27 | $24.20 | 1038 |
| 2024-10-18 | 24.24 | $24.25 | 4727 |
| 2024-10-17 | 24.20 | $24.19 | 7100 |
| 2024-10-16 | 24.17 | $24.01 | 4041 |
| 2024-10-15 | 24.16 | $24.18 | 3700 |
| 2024-10-14 | 24.11 | $24.45 | 2200 |
| 2024-10-11 | 24.00 | $23.82 | 2500 |
| 2024-10-10 | 24.00 | $23.91 | 2800 |
| 2024-10-09 | 23.98 | $23.80 | 5602 |
| 2024-10-08 | 23.97 | $23.77 | 3100 |
| 2024-10-07 | 23.97 | $23.75 | 6000 |
| 2024-10-04 | 23.98 | $23.81 | 8442 |
| 2024-10-03 | 23.96 | $24.00 | 4300 |
| 2024-10-02 | 23.91 | $24.11 | 12800 |
| 2024-10-01 | 23.81 | $24.10 | 28040 |
| 2024-09-30 | 23.71 | $23.87 | 34500 |
| 2024-09-27 | 23.63 | $23.40 | 2702 |
| 2024-09-26 | 23.63 | $23.88 | 1813 |
| 2024-09-25 | 23.54 | $24.00 | 1400 |
| 2024-09-24 | 23.40 | $23.60 | 3841 |
| 2024-09-23 | 23.32 | $23.55 | 4926 |
| 2024-09-20 | 23.24 | $23.50 | 9000 |
| 2024-09-19 | 23.15 | $23.30 | 4115 |
| 2024-09-18 | 23.09 | $23.30 | 603 |
| 2024-09-17 | 23.02 | $23.30 | 8743 |
| 2024-09-16 | 22.93 | $22.94 | 4030 |
| 2024-09-13 | 22.91 | $23.00 | 2300 |
| 2024-09-12 | 22.87 | $22.81 | 1584 |
| 2024-09-11 | 22.86 | $22.81 | 3644 |
| 2024-09-10 | 22.85 | $22.89 | 3407 |
| 2024-09-09 | 22.82 | $23.00 | 4800 |
| 2024-09-06 | 22.76 | $22.60 | 3038 |
| 2024-09-05 | 22.77 | $22.91 | 6400 |
| 2024-09-04 | 22.72 | $22.80 | 902 |
| 2024-09-03 | 22.69 | $22.75 | 5700 |
| 2024-08-30 | 22.65 | $23.00 | 3300 |
| 2024-08-29 | 22.56 | $22.64 | 7214 |
| 2024-08-28 | 22.53 | $22.60 | 1600 |
| 2024-08-27 | 22.51 | $22.60 | 1641 |
| 2024-08-26 | 22.47 | $22.60 | 9200 |
| 2024-08-23 | 22.44 | $22.60 | 5625 |
| 2024-08-22 | 22.39 | $22.60 | 1000 |
| 2024-08-21 | 22.34 | $22.20 | 1200 |
| 2024-08-20 | 22.36 | $22.20 | 5800 |
| 2024-08-19 | 22.39 | $22.50 | 5200 |
| 2024-08-16 | 22.35 | $22.50 | 821 |
| 2024-08-15 | 22.31 | $22.45 | 4709 |
| 2024-08-14 | 22.28 | $22.45 | 6100 |
| 2024-08-13 | 22.24 | $22.16 | 1040 |
| 2024-08-12 | 22.25 | $22.15 | 3915 |
| 2024-08-09 | 22.27 | $21.95 | 6836 |
| 2024-08-08 | 22.33 | $21.85 | 4700 |
| 2024-08-07 | 22.42 | $22.20 | 2100 |
| 2024-08-06 | 22.46 | $22.58 | 25500 |
| 2024-08-05 | 22.41 | $22.34 | 15008 |
| 2024-08-02 | 22.41 | $22.40 | 7809 |
| 2024-08-01 | 22.40 | $22.45 | 5000 |
| 2024-07-31 | 22.37 | $22.40 | 7249 |
| 2024-07-30 | 22.35 | $22.35 | 1321 |
| 2024-07-29 | 22.34 | $22.35 | 11001 |
| 2024-07-26 | 22.32 | $22.35 | 2600 |
| 2024-07-25 | 22.30 | $22.35 | 1726 |
| 2024-07-24 | 22.27 | $22.35 | 2014 |
| 2024-07-23 | 22.24 | $22.25 | 601 |
| 2024-07-22 | 22.23 | $22.16 | 2200 |
| 2024-07-19 | 22.23 | $22.21 | 1000 |
| 2024-07-18 | 22.22 | $22.21 | 1917 |
| 2024-07-17 | 22.21 | $22.25 | 800 |
| 2024-07-16 | 22.18 | $22.25 | 2715 |
| 2024-07-15 | 22.15 | $22.03 | 1320 |
| 2024-07-12 | 22.17 | $22.15 | 3700 |
| 2024-07-11 | 22.16 | $22.25 | 1705 |
| 2024-07-10 | 22.12 | $22.35 | 1650 |
| 2024-07-09 | 22.06 | $22.35 | 2075 |
| 2024-07-08 | 21.99 | $22.35 | 8113 |
| 2024-07-05 | 21.91 | $22.09 | 215 |
| 2024-07-03 | 21.86 | $21.94 | 638 |
| 2024-07-02 | 21.85 | $21.94 | 231 |
| 2024-07-01 | 21.82 | $21.94 | 600 |
| 2024-06-28 | 21.80 | $22.00 | 2900 |
| 2024-06-27 | 21.76 | $22.04 | 2230 |
| 2024-06-26 | 21.70 | $21.90 | 315 |
| 2024-06-25 | 21.67 | $21.77 | 7532 |
| 2024-06-24 | 21.66 | $21.75 | 5135 |
| 2024-06-21 | 21.65 | $21.68 | 2600 |
| 2024-06-20 | 21.65 | $21.32 | 6400 |
| 2024-06-18 | 21.74 | $21.45 | 3900 |
| 2024-06-17 | 21.80 | $21.61 | 3944 |
| 2024-06-14 | 21.85 | $21.91 | 4920 |
| 2024-06-13 | 21.84 | $21.78 | 2500 |
| 2024-06-12 | 21.85 | $21.78 | 1000 |
| 2024-06-11 | 21.87 | $21.85 | 7800 |
| 2024-06-10 | 21.88 | $21.74 | 3800 |
| 2024-06-07 | 21.91 | $21.85 | 2526 |
| 2024-06-06 | 21.92 | $21.75 | 3000 |
| 2024-06-05 | 21.95 | $21.96 | 3700 |
| 2024-06-04 | 21.95 | $21.90 | 7000 |
| 2024-06-03 | 21.96 | $21.84 | 602 |
| 2024-05-31 | 21.98 | $21.96 | 2414 |
| 2024-05-30 | 21.98 | $22.08 | 640 |
| 2024-05-29 | 21.95 | $21.80 | 1000 |
| 2024-05-28 | 21.98 | $21.80 | 1212 |
| 2024-05-24 | 22.02 | $22.00 | 723 |
| 2024-05-23 | 22.01 | $21.85 | 8300 |
| 2024-05-22 | 22.04 | $22.00 | 2287 |
| 2024-05-21 | 22.04 | $22.00 | 3700 |
| 2024-05-20 | 22.04 | $22.07 | 1100 |
| 2024-05-17 | 22.02 | $21.87 | 3200 |
| 2024-05-16 | 22.04 | $21.87 | 940 |
| 2024-05-15 | 22.06 | $21.89 | 4345 |
| 2024-05-14 | 22.09 | $22.10 | 400 |
| 2024-05-13 | 22.07 | $22.34 | 2500 |
| 2024-05-10 | 22.00 | $22.34 | 1500 |
| 2024-05-09 | 21.91 | $22.18 | 5333 |
| 2024-05-08 | 21.85 | $22.13 | 4312 |
| 2024-05-07 | 21.79 | $21.96 | 1200 |
| 2024-05-06 | 21.75 | $22.00 | 7802 |
| 2024-05-03 | 21.69 | $21.91 | 4735 |
| 2024-05-02 | 21.65 | $21.85 | 2300 |
| 2024-05-01 | 21.61 | $21.75 | 1827 |
| 2024-04-30 | 21.59 | $21.75 | 3114 |
| 2024-04-29 | 21.56 | $21.50 | 2827 |
| 2024-04-26 | 21.59 | $21.53 | 2600 |
| 2024-04-25 | 21.61 | $21.59 | 5510 |
| 2024-04-24 | 21.62 | $21.35 | 10200 |
| 2024-04-23 | 21.69 | $21.41 | 1600 |
| 2024-04-22 | 21.75 | $21.65 | 1400 |
| 2024-04-19 | 21.78 | $21.96 | 3518 |
| 2024-04-18 | 21.74 | $21.55 | 5200 |
| 2024-04-17 | 21.79 | $21.35 | 1503 |
| 2024-04-16 | 21.88 | $21.35 | 3942 |
| 2024-04-15 | 21.99 | $21.50 | 7100 |
| 2024-04-12 | 22.08 | $21.94 | 7213 |
| 2024-04-11 | 22.10 | $22.40 | 5300 |
| 2024-04-10 | 22.02 | $22.05 | 2546 |
| 2024-04-09 | 22.00 | $22.30 | 6600 |
| 2024-04-08 | 21.92 | $22.40 | 3800 |
| 2024-04-05 | 21.81 | $22.25 | 9803 |
| 2024-04-04 | 21.71 | $22.00 | 15600 |
| 2024-04-03 | 21.66 | $21.70 | 1813 |
| 2024-04-02 | 21.65 | $21.91 | 2146 |
| 2024-04-01 | 21.60 | $21.65 | 2812 |
| 2024-03-28 | 21.60 | $21.72 | 1300 |
| 2024-03-27 | 21.58 | $21.60 | 3234 |
| 2024-03-26 | 21.58 | $21.55 | 2225 |
| 2024-03-25 | 21.60 | $21.67 | 4424 |
| 2024-03-22 | 21.59 | $21.44 | 1025 |
| 2024-03-21 | 21.64 | $21.60 | 1103 |
| 2024-03-20 | 21.65 | $21.35 | 8228 |
| 2024-03-19 | 21.73 | $21.55 | 6300 |
| 2024-03-18 | 21.77 | $21.55 | 3100 |
| 2024-03-15 | 21.81 | $21.64 | 5900 |
| 2024-03-14 | 21.85 | $21.70 | 500 |
| 2024-03-13 | 21.88 | $21.95 | 2729 |
| 2024-03-12 | 21.86 | $21.77 | 14301 |
| 2024-03-11 | 21.88 | $21.74 | 2100 |
| 2024-03-08 | 21.91 | $21.74 | 6415 |
| 2024-03-07 | 21.94 | $21.99 | 3447 |
| 2024-03-06 | 21.92 | $21.90 | 14200 |
| 2024-03-05 | 21.91 | $22.05 | 3500 |
| 2024-03-04 | 21.88 | $22.00 | 1300 |
| 2024-03-01 | 21.85 | $21.85 | 4742 |
| 2024-02-29 | 21.84 | $22.09 | 5000 |
| 2024-02-28 | 21.79 | $21.90 | 316 |
| 2024-02-27 | 21.76 | $22.00 | 5905 |
| 2024-02-26 | 21.71 | $22.00 | 9406 |
| 2024-02-23 | 21.66 | $21.75 | 10624 |
| 2024-02-22 | 21.64 | $21.52 | 2400 |
| 2024-02-21 | 21.67 | $21.50 | 1700 |
| 2024-02-20 | 21.72 | $21.70 | 5612 |
| 2024-02-16 | 21.72 | $21.56 | 3708 |
| 2024-02-15 | 21.76 | $21.80 | 1700 |
| 2024-02-14 | 21.75 | $21.80 | 28700 |
| 2024-02-13 | 21.75 | $21.79 | 6410 |
| 2024-02-12 | 21.74 | $21.60 | 5215 |
| 2024-02-09 | 21.77 | $21.45 | 7200 |
| 2024-02-08 | 21.84 | $21.60 | 3428 |
| 2024-02-07 | 21.89 | $21.67 | 1000 |
| 2024-02-06 | 21.93 | $21.86 | 900 |
| 2024-02-05 | 21.94 | $21.86 | 600 |
| 2024-02-02 | 21.95 | $21.86 | 500 |
| 2024-02-01 | 21.96 | $21.86 | 2400 |
| 2024-01-31 | 21.97 | $22.26 | 1301 |
| 2024-01-30 | 21.90 | $22.01 | 6000 |
| 2024-01-29 | 21.87 | $22.10 | 1645 |
| 2024-01-26 | 21.82 | $22.11 | 2900 |
| 2024-01-25 | 21.75 | $22.05 | 4600 |
| 2024-01-24 | 21.69 | $21.80 | 4300 |
| 2024-01-23 | 21.66 | $21.75 | 6300 |
| 2024-01-22 | 21.65 | $21.65 | 300 |
| 2024-01-19 | 21.65 | $21.65 | 500 |
| 2024-01-18 | 21.66 | $21.65 | 400 |
| 2024-01-17 | 21.67 | $21.40 | 600 |
| 2024-01-16 | 21.73 | $21.40 | 4300 |
| 2024-01-12 | 21.80 | $21.40 | 8509 |
| 2024-01-11 | 21.88 | $21.75 | 710 |
| 2024-01-10 | 21.90 | $21.71 | 1300 |
| 2024-01-09 | 21.93 | $22.15 | 435 |
| 2024-01-08 | 21.87 | $22.15 | 3600 |
| 2024-01-05 | 21.81 | $21.90 | 440 |
| 2024-01-04 | 21.78 | $21.65 | 1235 |
| 2024-01-03 | 21.81 | $21.60 | 4200 |
| 2024-01-02 | 21.84 | $21.70 | 1300 |
| 2023-12-29 | 21.87 | $21.70 | 2500 |
| 2023-12-28 | 21.89 | $21.74 | 2746 |
| 2023-12-27 | 21.92 | $21.75 | 9846 |
| 2023-12-26 | 21.94 | $21.63 | 3100 |
| 2023-12-22 | 21.99 | $21.80 | 1810 |
| 2023-12-21 | 22.01 | $21.80 | 1312 |
| 2023-12-20 | 22.04 | $21.86 | 2610 |
| 2023-12-19 | 22.05 | $21.85 | 2344 |
| 2023-12-18 | 22.07 | $21.85 | 3129 |
| 2023-12-15 | 22.09 | $22.01 | 1600 |
| 2023-12-14 | 22.08 | $22.15 | 1415 |
| 2023-12-13 | 22.03 | $22.00 | 10236 |
| 2023-12-12 | 22.01 | $22.15 | 4500 |
| 2023-12-11 | 21.95 | $21.79 | 2600 |
| 2023-12-08 | 21.96 | $21.50 | 6113 |
| 2023-12-07 | 22.03 | $21.70 | 6100 |
| 2023-12-06 | 22.06 | $21.85 | 6625 |
| 2023-12-05 | 22.07 | $22.15 | 2600 |
| 2023-12-04 | 22.01 | $22.25 | 6300 |
| 2023-12-01 | 21.92 | $22.10 | 9135 |
| 2023-11-30 | 21.85 | $22.04 | 8100 |
| 2023-11-29 | 21.77 | $21.85 | 4708 |
| 2023-11-28 | 21.72 | $22.00 | 900 |
| 2023-11-27 | 21.63 | $22.02 | 500 |
| 2023-11-24 | 21.52 | $21.67 | 1300 |
| 2023-11-22 | 21.46 | $21.49 | 4800 |
| 2023-11-21 | 21.44 | $21.59 | 4730 |
| 2023-11-20 | 21.38 | $21.22 | 2710 |
| 2023-11-17 | 21.40 | $21.39 | 2300 |
| 2023-11-16 | 21.37 | $21.37 | 2240 |
| 2023-11-15 | 21.35 | $21.20 | 700 |
| 2023-11-14 | 21.36 | $21.20 | 3600 |
| 2023-11-13 | 21.37 | $21.45 | 3036 |
| 2023-11-10 | 21.33 | $21.50 | 5000 |
| 2023-11-09 | 21.27 | $21.25 | 2901 |
| 2023-11-08 | 21.25 | $21.10 | 10700 |
| 2023-11-07 | 21.26 | $21.20 | 7130 |
| 2023-11-06 | 21.24 | $20.89 | 2830 |
| 2023-11-03 | 21.29 | $21.11 | 13220 |
| 2023-11-02 | 21.30 | $21.10 | 6230 |
| 2023-11-01 | 21.31 | $20.96 | 6600 |
| 2023-10-31 | 21.35 | $20.83 | 5425 |
| 2023-10-30 | 21.42 | $21.00 | 6400 |
| 2023-10-27 | 21.46 | $20.83 | 15900 |
| 2023-10-26 | 21.55 | $21.15 | 7900 |
| 2023-10-25 | 21.58 | $21.10 | 5800 |
| 2023-10-24 | 21.62 | $21.40 | 10714 |
| 2023-10-23 | 21.60 | $21.70 | 12400 |
| 2023-10-20 | 21.51 | $21.50 | 14500 |
| 2023-10-19 | 21.45 | $21.51 | 7500 |
| 2023-10-18 | 21.37 | $21.39 | 14121 |
| 2023-10-17 | 21.30 | $21.36 | 5204 |
| 2023-10-16 | 21.22 | $21.34 | 18000 |
| 2023-10-13 | 21.13 | $21.35 | 13544 |
| 2023-10-12 | 21.02 | $21.38 | 4600 |
| 2023-10-11 | 20.88 | $21.32 | 2700 |
| 2023-10-10 | 20.73 | $21.31 | 8200 |
| 2023-10-09 | 20.56 | $21.44 | 9745 |
| 2023-10-06 | 20.33 | $21.04 | 26107 |
| 2023-10-05 | 20.14 | $21.00 | 40413 |
| 2023-10-04 | 19.93 | $21.00 | 34932 |
| 2023-10-03 | 19.69 | $20.70 | 27504 |
| 2023-10-02 | 19.47 | $19.76 | 3230 |
| 2023-09-29 | 19.42 | $19.75 | 6806 |
| 2023-09-28 | 19.35 | $19.65 | 11500 |
| 2023-09-27 | 19.30 | $19.64 | 22526 |
| 2023-09-26 | 19.25 | $19.30 | 300 |
| 2023-09-25 | 19.26 | $19.34 | 1400 |
| 2023-09-22 | 19.26 | $19.25 | 3200 |
| 2023-09-21 | 19.28 | $19.40 | 800 |
| 2023-09-20 | 19.27 | $19.40 | 400 |
| 2023-09-19 | 19.27 | $19.40 | 1400 |
| 2023-09-18 | 19.26 | $19.40 | 802 |
| 2023-09-15 | 19.26 | $19.16 | 300 |
| 2023-09-14 | 19.30 | $19.15 | 5100 |
| 2023-09-13 | 19.36 | $19.25 | 4900 |
| 2023-09-12 | 19.40 | $19.30 | 4140 |
| 2023-09-11 | 19.45 | $19.40 | 4433 |
| 2023-09-08 | 19.48 | $19.40 | 2830 |
| 2023-09-07 | 19.51 | $19.59 | 8908 |
| 2023-09-06 | 19.52 | $19.35 | 27400 |
| 2023-09-05 | 19.57 | $19.40 | 7529 |
| 2023-09-01 | 19.63 | $19.40 | 2400 |
| 2023-08-31 | 19.69 | $19.72 | 1900 |
| 2023-08-30 | 19.70 | $19.60 | 1600 |
| 2023-08-29 | 19.73 | $19.61 | 1200 |
| 2023-08-28 | 19.77 | $19.40 | 12600 |
| 2023-08-25 | 19.86 | $19.60 | 5801 |
| 2023-08-24 | 19.92 | $19.60 | 9031 |
| 2023-08-23 | 19.99 | $19.80 | 10500 |
| 2023-08-22 | 20.04 | $19.80 | 10800 |
| 2023-08-21 | 20.09 | $20.00 | 2125 |
| 2023-08-18 | 20.10 | $20.00 | 3400 |
| 2023-08-17 | 20.12 | $20.00 | 2600 |
| 2023-08-16 | 20.14 | $20.25 | 2000 |
| 2023-08-15 | 20.10 | $20.25 | 2614 |
| 2023-08-14 | 20.07 | $20.20 | 1810 |
| 2023-08-11 | 20.04 | $20.00 | 250 |
| 2023-08-10 | 20.04 | $20.00 | 100 |
| 2023-08-09 | 20.05 | $20.00 | 300 |
| 2023-08-08 | 20.06 | $20.00 | 2000 |
| 2023-08-07 | 20.06 | $20.00 | 646 |
| 2023-08-04 | 20.07 | $20.13 | 400 |
| 2023-08-03 | 20.05 | $20.13 | 6000 |
| 2023-08-02 | 20.03 | $20.00 | 1000 |
| 2023-08-01 | 20.04 | $20.00 | 1010 |
| 2023-07-31 | 20.04 | $20.35 | 700 |
| 2023-07-28 | 19.97 | $20.00 | 3002 |
| 2023-07-27 | 19.96 | $20.00 | 1000 |
| 2023-07-26 | 19.96 | $20.00 | 1200 |
| 2023-07-25 | 19.95 | $19.95 | 5300 |
| 2023-07-24 | 19.95 | $19.51 | 1400 |
| 2023-07-21 | 20.04 | $20.00 | 2500 |
| 2023-07-20 | 20.04 | $20.05 | 600 |
| 2023-07-19 | 20.04 | $20.05 | 600 |
| 2023-07-18 | 20.03 | $19.99 | 450 |
| 2023-07-17 | 20.03 | $19.99 | 475 |
| 2023-07-14 | 20.03 | $19.99 | 5200 |
| 2023-07-13 | 20.04 | $20.00 | 500 |
| 2023-07-12 | 20.04 | $19.75 | 1200 |
| 2023-07-11 | 20.09 | $20.25 | 500 |
| 2023-07-10 | 20.05 | $20.25 | 750 |
| 2023-07-07 | 20.00 | $20.25 | 100 |
| 2023-07-06 | 19.94 | $19.95 | 1000 |
| 2023-07-05 | 19.94 | $19.95 | 1000 |
| 2023-07-03 | 19.93 | $20.20 | 300 |
| 2023-06-30 | 19.87 | $20.35 | 1300 |
| 2023-06-29 | 19.77 | $20.35 | 1200 |
| 2023-06-28 | 19.65 | $19.75 | 445 |
| 2023-06-27 | 19.65 | $19.75 | 2900 |
| 2023-06-26 | 19.64 | $19.75 | 500 |
| 2023-06-23 | 19.63 | $19.75 | 210 |
| 2023-06-22 | 19.62 | $19.70 | 4234 |
| 2023-06-21 | 19.61 | $19.76 | 100 |
| 2023-06-20 | 19.60 | $19.76 | 100 |
| 2023-06-16 | 19.59 | $19.69 | 1400 |
| 2023-06-15 | 19.59 | $19.70 | 200 |
| 2023-06-14 | 19.59 | $19.70 | 1400 |
| 2023-06-13 | 19.58 | $19.70 | 901 |
| 2023-06-12 | 19.58 | $19.75 | 700 |
| 2023-06-09 | 19.58 | $19.75 | 2800 |
| 2023-06-08 | 19.57 | $19.95 | 550 |
| 2023-06-07 | 19.52 | $19.95 | 475 |
| 2023-06-06 | 19.46 | $19.95 | 400 |
| 2023-06-05 | 19.39 | $19.25 | 200 |
| 2023-06-02 | 19.47 | $19.95 | 400 |
| 2023-06-01 | 19.41 | $19.20 | 437 |
| 2023-05-31 | 19.50 | $19.20 | 200 |
| 2023-05-30 | 19.61 | $19.68 | 1300 |
| 2023-05-26 | 19.64 | $19.47 | 400 |
| 2023-05-25 | 19.72 | $19.47 | — |
| 2023-05-24 | 19.81 | $19.47 | — |
| 2023-05-23 | 19.92 | $19.47 | — |
| 2023-05-22 | 20.05 | $19.47 | 2300 |
| 2023-05-19 | 20.20 | $19.70 | 1500 |
| 2023-05-18 | 20.33 | $19.70 | 4600 |
| 2023-05-17 | 20.48 | $19.42 | — |
| 2023-05-16 | 20.71 | $19.42 | 8000 |
| 2023-05-15 | 20.98 | $20.25 | 12700 |
| 2023-05-12 | 21.12 | $20.20 | 450 |
| 2023-05-11 | 21.29 | $20.20 | 4500 |
| 2023-05-10 | 21.48 | $21.48 | 475 |
| 2023-05-09 | 21.44 | $21.48 | 487 |
| 2023-05-08 | 21.38 | $21.48 | 493 |
| 2023-05-05 | 21.32 | $21.48 | 496 |
| 2023-05-04 | 21.24 | $21.48 | 500 |
| 2023-05-03 | 21.15 | $21.48 | 1650 |
| 2023-05-02 | 21.04 | $21.48 | 133 |
| 2023-05-01 | 20.91 | $20.50 | 2800 |
| 2023-04-28 | 20.97 | $20.50 | 1500 |
| 2023-04-27 | 21.03 | $20.50 | 100 |
| 2023-04-26 | 21.10 | $21.61 | 1250 |
| 2023-04-25 | 20.95 | $21.61 | 1125 |
| 2023-04-24 | 20.77 | $21.61 | 1062 |
| 2023-04-21 | 20.56 | $21.61 | 2800 |
| 2023-04-20 | 20.31 | $21.00 | 1031 |
| 2023-04-19 | 20.16 | $21.00 | 1015 |
| 2023-04-18 | 19.97 | $21.00 | 2000 |
| 2023-04-17 | 19.76 | $21.00 | 100 |
| 2023-04-14 | 19.52 | $19.57 | 1000 |
| 2023-04-13 | 19.54 | $19.57 | 800 |
| 2023-04-12 | 19.56 | $19.57 | 600 |
| 2023-04-11 | 19.59 | $19.57 | 750 |
| 2023-04-10 | 19.62 | $19.57 | 900 |
| 2023-04-06 | 19.66 | $19.57 | 1500 |
| 2023-04-05 | 19.71 | $19.57 | 500 |
| 2023-04-04 | 19.77 | $19.52 | 333 |
| 2023-04-03 | 19.85 | $20.51 | 1001 |
| 2023-03-31 | 19.73 | $20.22 | 1700 |
| 2023-03-30 | 19.66 | $19.52 | 433 |
| 2023-03-29 | 19.73 | $19.95 | 1000 |
| 2023-03-28 | 19.71 | $19.95 | 200 |
| 2023-03-27 | 19.70 | $19.85 | 650 |
| 2023-03-24 | 19.71 | $19.85 | 1000 |
| 2023-03-23 | 19.73 | $19.94 | 600 |
| 2023-03-22 | 19.73 | $19.40 | 475 |
| 2023-03-21 | 19.84 | $19.40 | 387 |
| 2023-03-20 | 19.97 | $19.40 | 300 |
| 2023-03-17 | 20.13 | $19.40 | 1600 |
| 2023-03-16 | 20.32 | $19.70 | 2600 |
| 2023-03-15 | 20.47 | $19.50 | 3500 |
| 2023-03-14 | 20.69 | $20.00 | 5200 |
| 2023-03-13 | 20.84 | $20.15 | 1400 |
| 2023-03-10 | 20.99 | $20.35 | 1200 |
| 2023-03-09 | 21.11 | $20.10 | 1340 |
| 2023-03-08 | 21.31 | $20.60 | 1244 |
| 2023-03-07 | 21.43 | $21.00 | 800 |
| 2023-03-06 | 21.49 | $21.01 | 304 |
| 2023-03-03 | 21.54 | $21.25 | 850 |
| 2023-03-02 | 21.56 | $21.25 | 3313 |
| 2023-03-01 | 21.58 | $21.59 | 575 |
| 2023-02-28 | 21.52 | $21.59 | 300 |
| 2023-02-27 | 21.45 | $21.25 | 300 |
| 2023-02-24 | 21.45 | $21.25 | 1350 |
| 2023-02-23 | 21.43 | $21.25 | 600 |
| 2023-02-22 | 21.41 | $21.40 | 1875 |
| 2023-02-21 | 21.36 | $21.40 | 1400 |
| 2023-02-17 | 21.29 | $21.50 | 1100 |
| 2023-02-16 | 21.19 | $22.00 | 600 |
| 2023-02-15 | 20.96 | $20.70 | 916 |
| 2023-02-14 | 20.97 | $20.90 | 205 |
| 2023-02-13 | 20.94 | $20.90 | 5400 |
| 2023-02-10 | 20.89 | $20.76 | 2400 |
| 2023-02-09 | 20.87 | $20.76 | 1400 |
| 2023-02-08 | 20.84 | $20.76 | — |
| 2023-02-07 | 20.81 | $20.76 | — |
| 2023-02-06 | 20.76 | $20.76 | 300 |
| 2023-02-03 | 20.71 | $20.89 | — |
| 2023-02-02 | 20.61 | $20.89 | 100 |
| 2023-02-01 | 20.50 | $20.99 | — |
| 2023-01-31 | 20.35 | $20.99 | — |
| 2023-01-30 | 20.17 | $20.99 | 700 |
| 2023-01-27 | 19.96 | $20.25 | 928 |
| 2023-01-26 | 19.87 | $20.25 | 905 |
| 2023-01-25 | 19.77 | $20.00 | 1200 |
| 2023-01-24 | 19.70 | $20.00 | 600 |
| 2023-01-23 | 19.62 | $20.28 | 900 |
| 2023-01-20 | 19.46 | $20.00 | 1400 |
| 2023-01-19 | 19.34 | $20.00 | 1300 |
| 2023-01-18 | 19.20 | $19.75 | 725 |
| 2023-01-17 | 19.09 | $19.43 | — |
| 2023-01-13 | 19.03 | $19.43 | — |
| 2023-01-12 | 18.96 | $19.43 | — |
| 2023-01-11 | 18.88 | $19.43 | 600 |
| 2023-01-10 | 18.79 | $19.41 | 500 |
| 2023-01-09 | 18.69 | $19.15 | 200 |
| 2023-01-06 | 18.63 | $18.70 | — |
| 2023-01-05 | 18.66 | $18.70 | — |
| 2023-01-04 | 18.69 | $18.70 | — |
| 2023-01-03 | 18.73 | $18.70 | — |
| 2022-12-30 | 18.78 | $18.70 | 1500 |
| 2022-12-29 | 18.84 | $18.70 | — |
| 2022-12-28 | 18.92 | $18.70 | 3200 |
| 2022-12-27 | 19.01 | $18.90 | 200 |
| 2022-12-23 | 19.07 | $18.90 | 5300 |
| 2022-12-22 | 19.14 | $18.91 | 200 |
| 2022-12-21 | 19.23 | $18.90 | 2000 |
| 2022-12-20 | 19.33 | $19.20 | 1900 |
| 2022-12-19 | 19.39 | $19.20 | 1100 |
| 2022-12-16 | 19.45 | $19.20 | 2815 |
| 2022-12-15 | 19.53 | $19.52 | 300 |
| 2022-12-14 | 19.56 | $19.52 | 100 |
| 2022-12-13 | 19.59 | $19.52 | 3541 |
| 2022-12-12 | 19.63 | $19.50 | 300 |
| 2022-12-09 | 19.68 | $19.50 | 3900 |
| 2022-12-08 | 19.74 | $19.75 | 300 |
| 2022-12-07 | 19.76 | $19.75 | 500 |
| 2022-12-06 | 19.78 | $19.75 | 800 |
| 2022-12-05 | 19.80 | $19.75 | 1000 |
| 2022-12-02 | 19.83 | $20.05 | 300 |
| 2022-12-01 | 19.81 | $19.42 | 1000 |
| 2022-11-30 | 19.91 | $20.03 | — |
| 2022-11-29 | 19.90 | $20.03 | 1445 |
| 2022-11-28 | 19.89 | $20.05 | 200 |
| 2022-11-25 | 19.87 | $19.69 | 2300 |
| 2022-11-23 | 19.93 | $19.49 | 3500 |
| 2022-11-22 | 20.04 | $19.75 | 6600 |
| 2022-11-21 | 20.12 | $20.00 | 1941 |
| 2022-11-18 | 20.15 | $20.00 | 1500 |
| 2022-11-17 | 20.19 | $20.00 | 300 |
| 2022-11-16 | 20.24 | $20.00 | — |
| 2022-11-15 | 20.30 | $20.00 | 1000 |
| 2022-11-14 | 20.36 | $20.50 | 142 |
| 2022-11-11 | 20.33 | $21.70 | — |
| 2022-11-10 | 20.04 | $21.70 | 500 |
| 2022-11-09 | 19.71 | $20.07 | 311 |
| 2022-11-08 | 19.67 | $20.28 | 500 |
| 2022-11-07 | 19.58 | $19.80 | — |
| 2022-11-04 | 19.58 | $19.80 | 4600 |
| 2022-11-03 | 19.58 | $19.79 | 500 |
| 2022-11-02 | 19.59 | $19.79 | 200 |
| 2022-11-01 | 19.60 | $19.78 | 7531 |
| 2022-10-31 | 19.62 | $19.79 | 700 |
| 2022-10-28 | 19.64 | $19.79 | 200 |
| 2022-10-27 | 19.67 | $19.79 | 800 |
| 2022-10-26 | 19.70 | $19.79 | 850 |
| 2022-10-25 | 19.74 | $19.79 | 2017 |
| 2022-10-24 | 19.80 | $19.80 | 300 |
| 2022-10-21 | 19.86 | $20.00 | 875 |
| 2022-10-20 | 19.89 | $20.00 | 230 |
| 2022-10-19 | 19.93 | $19.96 | 300 |
| 2022-10-18 | 20.00 | $20.00 | 887 |
| 2022-10-17 | 20.06 | $20.00 | 900 |
| 2022-10-14 | 20.14 | $20.00 | 1722 |
| 2022-10-13 | 20.23 | $20.00 | 1100 |
| 2022-10-12 | 20.35 | $20.00 | 2400 |
| 2022-10-11 | 20.48 | $20.40 | 2800 |
| 2022-10-10 | 20.56 | $20.40 | 300 |
| 2022-10-07 | 20.65 | $20.40 | 850 |
| 2022-10-06 | 20.75 | $20.40 | 2500 |
| 2022-10-05 | 20.88 | $20.41 | 600 |
| 2022-10-04 | 21.03 | $20.45 | 1000 |
| 2022-10-03 | 21.19 | $20.50 | 3300 |
| 2022-09-30 | 21.38 | $21.35 | 300 |
| 2022-09-29 | 21.41 | $21.35 | 300 |
| 2022-09-28 | 21.45 | $21.35 | 725 |
| 2022-09-27 | 21.50 | $21.35 | 1038 |
| 2022-09-26 | 21.56 | $21.25 | 662 |
| 2022-09-23 | 21.65 | $21.25 | 600 |
| 2022-09-22 | 21.76 | $21.25 | 1300 |
| 2022-09-21 | 21.88 | $22.25 | — |
| 2022-09-20 | 21.82 | $22.25 | — |
| 2022-09-19 | 21.74 | $22.25 | 1100 |
| 2022-09-16 | 21.66 | $21.34 | 2601 |
| 2022-09-15 | 21.75 | $21.50 | 4621 |
| 2022-09-14 | 21.82 | $22.39 | — |
| 2022-09-13 | 21.72 | $22.39 | 1600 |
| 2022-09-12 | 21.61 | $21.46 | 137 |
| 2022-09-09 | 21.68 | $21.60 | 4700 |
| 2022-09-08 | 21.72 | $21.65 | 400 |
| 2022-09-07 | 21.77 | $21.51 | 1000 |
| 2022-09-06 | 21.85 | $21.86 | 400 |
| 2022-09-02 | 21.88 | $21.95 | 116 |
| 2022-09-01 | 21.89 | $21.71 | 2300 |
| 2022-08-31 | 21.96 | $22.01 | 800 |
| 2022-08-30 | 21.98 | $22.28 | 400 |
| 2022-08-29 | 21.94 | $21.90 | 100 |
| 2022-08-26 | 21.98 | $21.90 | — |
| 2022-08-25 | 22.02 | $21.90 | 1500 |
| 2022-08-24 | 22.08 | $21.74 | 400 |
| 2022-08-23 | 22.18 | $21.77 | 200 |
| 2022-08-22 | 22.29 | $22.00 | — |
| 2022-08-19 | 22.37 | $22.00 | 200 |
| 2022-08-18 | 22.46 | $22.20 | — |
| 2022-08-17 | 22.53 | $22.20 | 100 |
| 2022-08-16 | 22.60 | $22.41 | 1330 |
| 2022-08-15 | 22.65 | $22.95 | 100 |
| 2022-08-12 | 22.59 | $22.77 | — |
| 2022-08-11 | 22.56 | $22.77 | 300 |
| 2022-08-10 | 22.52 | $23.30 | — |
| 2022-08-09 | 22.37 | $23.30 | 900 |
| 2022-08-08 | 22.20 | $22.90 | 8100 |
| 2022-08-05 | 22.08 | $22.56 | — |
| 2022-08-04 | 22.01 | $22.56 | 600 |
| 2022-08-03 | 21.94 | $22.10 | 1500 |
| 2022-08-02 | 21.96 | $22.10 | 7920 |
| 2022-08-01 | 21.98 | $21.00 | 2700 |
| 2022-07-29 | 22.24 | $22.02 | — |
| 2022-07-28 | 22.32 | $22.02 | — |
| 2022-07-27 | 22.43 | $22.02 | 5900 |
| 2022-07-26 | 22.55 | $21.10 | 4403 |
| 2022-07-25 | 22.88 | $22.11 | 500 |
| 2022-07-22 | 23.06 | $22.50 | 620 |
| 2022-07-21 | 23.19 | $22.45 | 4300 |
| 2022-07-20 | 23.34 | $22.61 | 1700 |
| 2022-07-19 | 23.49 | $23.75 | 200 |
| 2022-07-18 | 23.42 | $22.60 | 1400 |
| 2022-07-15 | 23.57 | $23.75 | 5200 |
| 2022-07-14 | 23.52 | $23.75 | 502 |
| 2022-07-13 | 23.45 | $22.99 | 4200 |
| 2022-07-12 | 23.53 | $23.29 | — |
| 2022-07-11 | 23.55 | $23.29 | 900 |
| 2022-07-08 | 23.58 | $23.34 | 300 |
| 2022-07-07 | 23.61 | $23.34 | 2000 |
| 2022-07-06 | 23.63 | $23.34 | — |
| 2022-07-05 | 23.66 | $23.34 | 200 |
| 2022-07-01 | 23.69 | $23.77 | 500 |
| 2022-06-30 | 23.63 | $23.44 | 1100 |
| 2022-06-29 | 23.63 | $23.77 | 100 |
| 2022-06-28 | 23.56 | $23.31 | 3104 |
| 2022-06-27 | 23.57 | $23.25 | 731 |
| 2022-06-24 | 23.60 | $23.00 | 405 |
| 2022-06-23 | 23.68 | $23.25 | 7800 |
| 2022-06-22 | 23.71 | $23.48 | 3300 |
| 2022-06-21 | 23.71 | $23.48 | 500 |
| 2022-06-17 | 23.69 | $23.49 | 200 |
| 2022-06-16 | 23.67 | $23.50 | 1414 |
| 2022-06-15 | 23.64 | $23.49 | 600 |
| 2022-06-14 | 23.61 | $23.51 | 2000 |
| 2022-06-13 | 23.56 | $23.74 | 2000 |
| 2022-06-10 | 23.46 | $23.74 | 2825 |
| 2022-06-09 | 23.33 | $23.50 | 100 |
| 2022-06-08 | 23.23 | $23.70 | 1400 |
| 2022-06-07 | 23.06 | $23.77 | 2000 |
| 2022-06-06 | 22.86 | $23.77 | 7046 |
| 2022-06-03 | 22.62 | $23.67 | 5600 |
| 2022-06-02 | 22.35 | $22.84 | 2000 |
| 2022-06-01 | 22.22 | $22.84 | 400 |
| 2022-05-31 | 22.07 | $22.00 | 1500 |
| 2022-05-27 | 22.07 | $21.99 | 1200 |
| 2022-05-26 | 22.07 | $21.50 | 200 |
| 2022-05-25 | 22.17 | $22.28 | 200 |
| 2022-05-24 | 22.13 | $22.28 | 6006 |
| 2022-05-23 | 22.07 | $22.25 | 400 |
| 2022-05-20 | 22.02 | $22.00 | 3400 |
| 2022-05-19 | 22.00 | $21.80 | 2000 |
| 2022-05-18 | 22.02 | $21.80 | 1300 |
| 2022-05-17 | 22.05 | $21.99 | 1200 |
| 2022-05-16 | 22.04 | $21.79 | 1300 |
| 2022-05-13 | 22.07 | $21.79 | 1605 |
| 2022-05-12 | 22.10 | $21.60 | 1000 |
| 2022-05-11 | 22.17 | $22.45 | 2000 |
| 2022-05-10 | 22.07 | $22.45 | 200 |
| 2022-05-09 | 21.96 | $22.44 | 1500 |
| 2022-05-06 | 21.83 | $22.84 | 2000 |
| 2022-05-05 | 21.60 | $22.90 | 2045 |
| 2022-05-04 | 21.31 | $22.79 | 15000 |
| 2022-05-03 | 21.00 | $20.81 | 1500 |
| 2022-05-02 | 21.06 | $21.45 | 800 |
| 2022-04-29 | 21.00 | $20.75 | 300 |
| 2022-04-28 | 21.07 | $20.91 | 200 |
| 2022-04-27 | 21.12 | $20.49 | 1300 |
| 2022-04-26 | 21.27 | $20.49 | 1600 |
| 2022-04-25 | 21.45 | $21.45 | 950 |
| 2022-04-22 | 21.45 | $21.45 | 775 |
| 2022-04-21 | 21.45 | $21.45 | 2036 |
| 2022-04-20 | 21.45 | $21.30 | 600 |
| 2022-04-19 | 21.48 | $21.31 | 200 |
| 2022-04-18 | 21.51 | $21.34 | 3900 |
| 2022-04-14 | 21.55 | $21.59 | 200 |
| 2022-04-13 | 21.53 | $21.52 | 1900 |
| 2022-04-12 | 21.53 | $21.50 | 600 |
| 2022-04-11 | 21.53 | $22.13 | 638 |
| 2022-04-08 | 21.40 | $21.70 | 1905 |
| 2022-04-07 | 21.34 | $21.28 | 700 |
| 2022-04-06 | 21.36 | $21.50 | 600 |
| 2022-04-05 | 21.33 | $21.50 | 1626 |
| 2022-04-04 | 21.30 | $21.30 | 5103 |
| 2022-04-01 | 21.31 | $21.01 | 12204 |
| 2022-03-31 | 21.38 | $21.51 | 1700 |
| 2022-03-30 | 21.36 | $21.74 | 1300 |
| 2022-03-29 | 21.28 | $21.74 | 230 |
| 2022-03-28 | 21.20 | $21.31 | 2500 |
| 2022-03-25 | 21.19 | $21.73 | 300 |
| 2022-03-24 | 21.09 | $21.74 | 400 |
| 2022-03-23 | 20.98 | $20.99 | 1650 |
| 2022-03-22 | 21.00 | $20.99 | 2405 |
| 2022-03-21 | 21.04 | $21.13 | 545 |
| 2022-03-18 | 21.05 | $21.00 | 1825 |
| 2022-03-17 | 21.09 | $21.00 | 1912 |
| 2022-03-16 | 21.14 | $21.00 | 1128 |
| 2022-03-15 | 21.19 | $21.05 | 2600 |
| 2022-03-14 | 21.25 | $21.25 | 2700 |
| 2022-03-11 | 21.28 | $21.21 | 1956 |
| 2022-03-10 | 21.32 | $21.21 | 830 |
| 2022-03-09 | 21.37 | $21.40 | 2200 |
| 2022-03-08 | 21.39 | $21.41 | 1500 |
| 2022-03-07 | 21.41 | $21.30 | 6000 |
| 2022-03-04 | 21.46 | $21.50 | 6200 |
| 2022-03-03 | 21.47 | $21.50 | 1600 |
| 2022-03-02 | 21.49 | $21.50 | 324 |
| 2022-03-01 | 21.51 | $21.49 | 2000 |
| 2022-02-28 | 21.54 | $21.50 | 3400 |
| 2022-02-25 | 21.58 | $21.40 | 500 |
| 2022-02-24 | 21.64 | $21.40 | 143 |
| 2022-02-23 | 21.71 | $21.09 | 1742 |
| 2022-02-22 | 21.86 | $21.24 | 200 |
| 2022-02-18 | 22.00 | $21.46 | 5500 |
| 2022-02-17 | 22.13 | $21.95 | 300 |
| 2022-02-16 | 22.16 | $21.68 | 12109 |
| 2022-02-15 | 22.26 | $21.84 | 700 |
| 2022-02-14 | 22.34 | $22.40 | 1650 |
| 2022-02-11 | 22.32 | $22.40 | 600 |
| 2022-02-10 | 22.29 | $22.30 | 4320 |
| 2022-02-09 | 22.27 | $22.00 | 1475 |
| 2022-02-08 | 22.32 | $22.00 | 1387 |
| 2022-02-07 | 22.37 | $22.00 | 1300 |
| 2022-02-04 | 22.43 | $22.00 | 33000 |
| 2022-02-03 | 22.50 | $22.41 | 100 |
| 2022-02-02 | 22.50 | $22.44 | 300 |
| 2022-02-01 | 22.48 | $22.44 | 3231 |
| 2022-01-31 | 22.46 | $22.46 | 100 |
| 2022-01-28 | 22.43 | $22.50 | 100 |
| 2022-01-27 | 22.39 | $22.21 | 7800 |
| 2022-01-26 | 22.40 | $22.35 | 16100 |
| 2022-01-25 | 22.38 | $22.35 | 2300 |
| 2022-01-24 | 22.36 | $22.35 | 2400 |
| 2022-01-21 | 22.33 | $22.35 | — |
| 2022-01-20 | 22.29 | $22.35 | 3000 |
| 2022-01-19 | 22.25 | $22.35 | 4600 |
| 2022-01-18 | 22.20 | $22.35 | 700 |
| 2022-01-14 | 22.14 | $22.35 | 8400 |
| 2022-01-13 | 22.07 | $22.34 | 2715 |
| 2022-01-12 | 21.99 | $22.30 | 1435 |
| 2022-01-11 | 21.90 | $22.35 | 1110 |
| 2022-01-10 | 21.79 | $22.25 | 2100 |
| 2022-01-07 | 21.68 | $22.25 | 1400 |
| 2022-01-06 | 21.55 | $22.10 | 2300 |
| 2022-01-05 | 21.44 | $22.00 | 8025 |
| 2022-01-04 | 21.32 | $21.81 | 8400 |
| 2022-01-03 | 21.23 | $21.50 | 913 |
| 2021-12-31 | 21.19 | $22.00 | 1200 |
| 2021-12-30 | 21.04 | $21.05 | 2000 |
| 2021-12-29 | 21.06 | $21.20 | 400 |
| 2021-12-28 | 21.06 | $21.20 | 250 |
| 2021-12-27 | 21.06 | $21.20 | 175 |
| 2021-12-23 | 21.06 | $21.20 | 2600 |
| 2021-12-22 | 21.07 | $20.48 | 9000 |
| 2021-12-21 | 21.22 | $21.00 | 5500 |
| 2021-12-20 | 21.30 | $20.99 | 2100 |
| 2021-12-17 | 21.39 | $21.25 | 2000 |
| 2021-12-16 | 21.44 | $22.59 | 200 |
| 2021-12-15 | 21.22 | $21.10 | 4000 |
| 2021-12-14 | 21.27 | $20.81 | 2300 |
| 2021-12-13 | 21.40 | $21.46 | 500 |
| 2021-12-10 | 21.42 | $21.46 | 13500 |
| 2021-12-09 | 21.43 | $21.50 | 4400 |
| 2021-12-08 | 21.45 | $21.25 | 335 |
| 2021-12-07 | 21.52 | $21.25 | 137 |
| 2021-12-06 | 21.60 | $21.25 | 6000 |
| 2021-12-03 | 21.70 | $21.56 | 1900 |
| 2021-12-02 | 21.74 | $21.70 | 1300 |
| 2021-12-01 | 21.77 | $21.50 | 247 |
| 2021-11-30 | 21.85 | $21.75 | 500 |
| 2021-11-29 | 21.88 | $21.76 | 1800 |
| 2021-11-26 | 21.92 | $21.91 | 10019 |
| 2021-11-24 | 21.93 | $21.90 | 100 |
| 2021-11-23 | 21.95 | $21.90 | — |
| 2021-11-22 | 21.97 | $21.90 | — |
| 2021-11-19 | 22.00 | $21.90 | 1000 |
| 2021-11-18 | 22.03 | $21.75 | — |
| 2021-11-17 | 22.09 | $21.75 | 200 |
| 2021-11-16 | 22.17 | $21.84 | 1500 |
| 2021-11-15 | 22.24 | $22.00 | 2207 |
| 2021-11-12 | 22.29 | $22.00 | 1100 |
| 2021-11-11 | 22.35 | $22.11 | 3600 |
| 2021-11-10 | 22.40 | $22.22 | 1300 |
| 2021-11-09 | 22.42 | $22.14 | 200 |
| 2021-11-08 | 22.47 | $22.14 | 800 |
| 2021-11-05 | 22.52 | $22.44 | — |
| 2021-11-04 | 22.52 | $22.44 | 101 |
| 2021-11-03 | 22.52 | $22.12 | — |
| 2021-11-02 | 22.58 | $22.12 | 100 |
| 2021-11-01 | 22.65 | $22.11 | 100 |
| 2021-10-29 | 22.74 | $22.75 | — |
| 2021-10-28 | 22.70 | $22.75 | 300 |
| 2021-10-27 | 22.65 | $22.80 | — |
| 2021-10-26 | 22.59 | $22.80 | 500 |
| 2021-10-25 | 22.51 | $22.99 | 900 |
| 2021-10-22 | 22.37 | $22.21 | — |
| 2021-10-21 | 22.38 | $22.21 | — |
| 2021-10-20 | 22.39 | $22.21 | 2200 |
| 2021-10-19 | 22.40 | $22.37 | 10001 |
| 2021-10-18 | 22.37 | $22.16 | 1826 |
| 2021-10-15 | 22.38 | $22.50 | — |
| 2021-10-14 | 22.32 | $22.50 | 1800 |
| 2021-10-13 | 22.25 | $22.20 | — |
| 2021-10-12 | 22.23 | $22.20 | 500 |
| 2021-10-11 | 22.21 | $22.35 | 300 |
| 2021-10-08 | 22.15 | $22.30 | — |
| 2021-10-07 | 22.08 | $22.30 | — |
| 2021-10-06 | 22.01 | $22.30 | 300 |
| 2021-10-05 | 21.92 | $22.30 | 100 |
| 2021-10-04 | 21.82 | $22.30 | 3000 |
| 2021-10-01 | 21.70 | $22.00 | 7800 |
| 2021-09-30 | 21.62 | $21.70 | 800 |
| 2021-09-29 | 21.59 | $21.80 | 9100 |
| 2021-09-28 | 21.54 | $21.70 | — |
| 2021-09-27 | 21.50 | $21.70 | 4520 |
| 2021-09-24 | 21.45 | $21.50 | 1400 |
| 2021-09-23 | 21.43 | $21.40 | — |
| 2021-09-22 | 21.44 | $21.40 | — |
| 2021-09-21 | 21.44 | $21.40 | — |
| 2021-09-20 | 21.44 | $21.40 | 915 |
| 2021-09-17 | 21.45 | $21.50 | 1000 |
| 2021-09-16 | 21.43 | $21.41 | 1900 |
| 2021-09-15 | 21.44 | $21.41 | — |
| 2021-09-14 | 21.44 | $21.41 | 1600 |
| 2021-09-13 | 21.44 | $21.41 | 1800 |
| 2021-09-10 | 21.44 | $21.30 | — |
| 2021-09-09 | 21.46 | $21.30 | 1700 |
| 2021-09-08 | 21.49 | $21.30 | 600 |
| 2021-09-07 | 21.52 | $21.35 | 3449 |
| 2021-09-03 | 21.55 | $21.70 | 500 |
| 2021-09-02 | 21.51 | $21.65 | 4200 |
| 2021-09-01 | 21.47 | $21.70 | 4041 |
| 2021-08-31 | 21.41 | $21.70 | 1400 |
| 2021-08-30 | 21.34 | $21.36 | 2700 |
| 2021-08-27 | 21.33 | $21.36 | — |
| 2021-08-26 | 21.32 | $21.36 | 3600 |
| 2021-08-25 | 21.31 | $21.49 | 800 |
| 2021-08-24 | 21.27 | $21.50 | — |
| 2021-08-23 | 21.22 | $21.50 | 3125 |
| 2021-08-20 | 21.16 | $21.66 | — |
| 2021-08-19 | 21.06 | $21.66 | 4610 |
| 2021-08-18 | 20.95 | $20.65 | — |
| 2021-08-17 | 21.03 | $20.65 | — |
| 2021-08-16 | 21.12 | $20.65 | — |
| 2021-08-13 | 21.23 | $20.65 | — |
| 2021-08-12 | 21.36 | $20.65 | 817 |
| 2021-08-11 | 21.51 | $21.70 | 900 |
| 2021-08-10 | 21.46 | $21.38 | — |
| 2021-08-09 | 21.46 | $21.38 | 529 |
| 2021-08-06 | 21.47 | $21.70 | — |
| 2021-08-05 | 21.42 | $21.70 | 343 |
| 2021-08-04 | 21.35 | $21.48 | — |
| 2021-08-03 | 21.32 | $21.48 | 1640 |
| 2021-08-02 | 21.28 | $21.55 | 140 |
| 2021-07-30 | 21.23 | $21.39 | — |
| 2021-07-29 | 21.20 | $21.39 | 10900 |
| 2021-07-28 | 21.16 | $21.08 | — |
| 2021-07-27 | 21.18 | $21.08 | 1700 |
| 2021-07-26 | 21.21 | $20.90 | 16908 |
| 2021-07-23 | 21.28 | $20.90 | 100 |
| 2021-07-22 | 21.36 | $21.50 | 2100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.66
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.56
Average
22.46
Maximum
25.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.66 | $25.16 | 944 |
| 2026-07-16 | 25.78 | $26.00 | — |
| 2026-07-15 | 25.66 | $26.00 | 944 |
| 2026-07-14 | 25.51 | $26.00 | 944 |
| 2026-07-13 | 25.32 | $26.00 | 1500 |
| 2026-07-10 | 25.09 | $25.16 | 650 |
| 2026-07-09 | 25.08 | $25.11 | 1102 |
| 2026-07-08 | 25.09 | $25.18 | 650 |
| 2026-07-07 | 25.07 | $25.18 | 650 |
| 2026-07-06 | 25.05 | $25.18 | 1302 |
| 2026-07-02 | 25.03 | $24.92 | 650 |
| 2026-07-01 | 25.09 | $24.92 | 1800 |
| 2026-06-30 | 25.16 | $25.30 | 1831 |
| 2026-06-29 | 25.12 | $25.27 | 448 |
| 2026-06-26 | 25.09 | $25.05 | 200 |
| 2026-06-25 | 25.12 | $25.05 | 206 |
| 2026-06-24 | 25.17 | $25.23 | 1923 |
| 2026-06-23 | 25.16 | $24.96 | 513 |
| 2026-06-22 | 25.24 | $25.25 | 3600 |
| 2026-06-18 | 25.25 | $25.00 | 800 |
| 2026-06-17 | 25.34 | $25.31 | 1206 |
| 2026-06-16 | 25.35 | $25.31 | 1206 |
| 2026-06-15 | 25.36 | $25.26 | 1206 |
| 2026-06-12 | 25.38 | $25.34 | 1206 |
| 2026-06-11 | 25.39 | $25.24 | 2200 |
| 2026-06-10 | 25.44 | $25.50 | — |
| 2026-06-09 | 25.40 | $25.50 | — |
| 2026-06-08 | 25.36 | $25.50 | — |
| 2026-06-05 | 25.32 | $25.50 | 1206 |
| 2026-06-04 | 25.26 | $25.50 | 300 |
| 2026-06-03 | 25.18 | $25.32 | 1206 |
| 2026-06-02 | 25.15 | $25.15 | 1212 |
| 2026-06-01 | 25.17 | $25.22 | 700 |
| 2026-05-29 | 25.17 | $25.04 | 375 |
| 2026-05-28 | 25.23 | $25.04 | 1100 |
| 2026-05-27 | 25.30 | $25.04 | 400 |
| 2026-05-26 | 25.39 | $25.41 | 100 |
| 2026-05-22 | 25.37 | $25.41 | 400 |
| 2026-05-21 | 25.36 | $25.33 | 100 |
| 2026-05-20 | 25.36 | $25.33 | 100 |
| 2026-05-19 | 25.37 | $25.33 | 202 |
| 2026-05-18 | 25.38 | $24.94 | 1035 |
| 2026-05-15 | 25.51 | $24.97 | 1700 |
| 2026-05-14 | 25.66 | $25.46 | 1937 |
| 2026-05-13 | 25.68 | $25.05 | 813 |
| 2026-05-12 | 25.84 | $26.25 | 100 |
| 2026-05-11 | 25.64 | $26.25 | 1409 |
| 2026-05-08 | 25.40 | $25.50 | 300 |
| 2026-05-07 | 25.34 | $25.50 | 400 |
| 2026-05-06 | 25.27 | $25.49 | 304 |
| 2026-05-05 | 25.18 | $25.37 | 300 |
| 2026-05-04 | 25.12 | $25.11 | 800 |
| 2026-05-01 | 25.12 | $25.00 | 1221 |
| 2026-04-30 | 25.15 | $25.08 | 303 |
| 2026-04-29 | 25.17 | $25.30 | 100 |
| 2026-04-28 | 25.12 | $25.30 | 200 |
| 2026-04-27 | 25.06 | $25.25 | 2042 |
| 2026-04-24 | 25.00 | $25.10 | 2300 |
| 2026-04-23 | 24.98 | $24.80 | 500 |
| 2026-04-22 | 25.05 | $24.80 | 500 |
| 2026-04-21 | 25.14 | $25.14 | 500 |
| 2026-04-20 | 25.13 | $25.14 | 1402 |
| 2026-04-17 | 25.13 | $25.17 | 3700 |
| 2026-04-16 | 25.11 | $25.04 | 1248 |
| 2026-04-15 | 25.13 | $25.04 | 1800 |
| 2026-04-14 | 25.15 | $25.36 | 100 |
| 2026-04-13 | 25.08 | $25.36 | 100 |
| 2026-04-10 | 24.99 | $25.36 | 228 |
| 2026-04-09 | 24.88 | $24.79 | 100 |
| 2026-04-08 | 24.94 | $24.79 | 500 |
| 2026-04-07 | 25.00 | $24.86 | — |
| 2026-04-06 | 25.06 | $24.86 | 600 |
| 2026-04-02 | 25.12 | $25.10 | 222 |
| 2026-04-01 | 25.13 | $25.05 | 700 |
| 2026-03-31 | 25.16 | $25.15 | 400 |
| 2026-03-30 | 25.16 | $25.20 | 3621 |
| 2026-03-27 | 25.14 | $25.05 | 300 |
| 2026-03-26 | 25.16 | $25.05 | 400 |
| 2026-03-25 | 25.19 | $25.04 | 825 |
| 2026-03-24 | 25.23 | $25.25 | 300 |
| 2026-03-23 | 25.21 | $25.25 | 925 |
| 2026-03-20 | 25.19 | $25.24 | 600 |
| 2026-03-19 | 25.16 | $25.24 | 500 |
| 2026-03-18 | 25.13 | $25.15 | 600 |
| 2026-03-17 | 25.11 | $25.15 | 600 |
| 2026-03-16 | 25.10 | $25.15 | 1914 |
| 2026-03-13 | 25.08 | $25.10 | 304 |
| 2026-03-12 | 25.07 | $25.10 | 400 |
| 2026-03-11 | 25.05 | $25.25 | 1200 |
| 2026-03-10 | 24.99 | $24.90 | 1411 |
| 2026-03-09 | 25.02 | $25.08 | 500 |
| 2026-03-06 | 25.01 | $25.08 | 1020 |
| 2026-03-05 | 24.99 | $25.08 | 300 |
| 2026-03-04 | 24.97 | $25.00 | 200 |
| 2026-03-03 | 24.96 | $25.00 | 1000 |
| 2026-03-02 | 24.96 | $25.00 | 1200 |
| 2026-02-27 | 24.96 | $25.00 | 2100 |
| 2026-02-26 | 24.96 | $24.96 | 500 |
| 2026-02-25 | 24.97 | $25.00 | 500 |
| 2026-02-24 | 24.98 | $24.90 | 705 |
| 2026-02-23 | 25.01 | $24.87 | 718 |
| 2026-02-20 | 25.07 | $24.83 | 1540 |
| 2026-02-19 | 25.15 | $25.00 | 300 |
| 2026-02-18 | 25.19 | $25.22 | — |
| 2026-02-17 | 25.17 | $25.22 | 1100 |
| 2026-02-13 | 25.14 | $25.20 | 800 |
| 2026-02-12 | 25.12 | $25.25 | 1600 |
| 2026-02-11 | 25.07 | $25.20 | 506 |
| 2026-02-10 | 25.03 | $25.00 | 2300 |
| 2026-02-09 | 25.04 | $25.00 | 200 |
| 2026-02-06 | 25.06 | $25.03 | — |
| 2026-02-05 | 25.07 | $25.03 | 2900 |
| 2026-02-04 | 25.08 | $25.00 | 2200 |
| 2026-02-03 | 25.10 | $25.00 | 2713 |
| 2026-02-02 | 25.13 | $25.10 | 620 |
| 2026-01-30 | 25.13 | $25.12 | 1036 |
| 2026-01-29 | 25.12 | $25.07 | 1245 |
| 2026-01-28 | 25.13 | $25.12 | 700 |
| 2026-01-27 | 25.12 | $25.20 | 3022 |
| 2026-01-26 | 25.08 | $25.00 | 2745 |
| 2026-01-23 | 25.10 | $25.03 | 220 |
| 2026-01-22 | 25.10 | $25.08 | 222 |
| 2026-01-21 | 25.10 | $25.01 | 100 |
| 2026-01-20 | 25.11 | $25.01 | 2616 |
| 2026-01-16 | 25.13 | $25.20 | 100 |
| 2026-01-15 | 25.08 | $25.20 | 100 |
| 2026-01-14 | 25.03 | $25.02 | 486 |
| 2026-01-13 | 25.02 | $25.02 | 1100 |
| 2026-01-12 | 25.00 | $25.09 | 1100 |
| 2026-01-09 | 24.96 | $25.00 | 8019 |
| 2026-01-08 | 24.94 | $24.98 | 1200 |
| 2026-01-07 | 24.92 | $24.96 | 200 |
| 2026-01-06 | 24.90 | $25.00 | 3205 |
| 2026-01-05 | 24.87 | $24.72 | 1731 |
| 2026-01-02 | 24.91 | $25.00 | 2336 |
| 2025-12-31 | 24.87 | $24.71 | 400 |
| 2025-12-30 | 24.92 | $25.00 | 4300 |
| 2025-12-29 | 24.89 | $25.00 | 3520 |
| 2025-12-26 | 24.85 | $24.70 | 233 |
| 2025-12-24 | 24.89 | $24.90 | 400 |
| 2025-12-23 | 24.88 | $25.00 | 721 |
| 2025-12-22 | 24.83 | $24.49 | 2700 |
| 2025-12-19 | 24.93 | $24.93 | 4820 |
| 2025-12-18 | 24.92 | $24.84 | 721 |
| 2025-12-17 | 24.93 | $25.00 | 927 |
| 2025-12-16 | 24.89 | $25.00 | 800 |
| 2025-12-15 | 24.84 | $24.99 | 1005 |
| 2025-12-12 | 24.79 | $24.69 | 600 |
| 2025-12-11 | 24.81 | $24.69 | — |
| 2025-12-10 | 24.84 | $24.70 | 800 |
| 2025-12-09 | 24.88 | $24.90 | 800 |
| 2025-12-08 | 24.85 | $24.90 | 919 |
| 2025-12-05 | 24.82 | $24.79 | 1225 |
| 2025-12-04 | 24.82 | $24.90 | 1400 |
| 2025-12-03 | 24.78 | $24.99 | 300 |
| 2025-12-02 | 24.70 | $24.85 | 936 |
| 2025-12-01 | 24.65 | $24.66 | 818 |
| 2025-11-28 | 24.66 | $24.76 | 300 |
| 2025-11-26 | 24.62 | $24.76 | 500 |
| 2025-11-25 | 24.59 | $24.60 | 1400 |
| 2025-11-24 | 24.59 | $24.60 | 1600 |
| 2025-11-21 | 24.60 | $24.55 | 400 |
| 2025-11-20 | 24.62 | $24.51 | 2200 |
| 2025-11-19 | 24.67 | $24.71 | 400 |
| 2025-11-18 | 24.66 | $24.71 | 1712 |
| 2025-11-17 | 24.64 | $24.75 | 3408 |
| 2025-11-14 | 24.62 | $24.38 | 3800 |
| 2025-11-13 | 24.70 | $24.50 | 3000 |
| 2025-11-12 | 24.76 | $24.51 | 2919 |
| 2025-11-11 | 24.84 | $24.80 | 600 |
| 2025-11-10 | 24.84 | $24.89 | 5900 |
| 2025-11-07 | 24.81 | $24.88 | 3000 |
| 2025-11-06 | 24.77 | $24.71 | 2000 |
| 2025-11-05 | 24.78 | $24.86 | 3111 |
| 2025-11-04 | 24.74 | $24.76 | 2000 |
| 2025-11-03 | 24.73 | $24.70 | 6800 |
| 2025-10-31 | 24.73 | $24.65 | 450 |
| 2025-10-30 | 24.75 | $24.84 | 450 |
| 2025-10-29 | 24.71 | $24.84 | 1415 |
| 2025-10-28 | 24.66 | $24.89 | 1800 |
| 2025-10-27 | 24.58 | $24.57 | 200 |
| 2025-10-24 | 24.59 | $24.88 | 1400 |
| 2025-10-23 | 24.51 | $24.75 | 2900 |
| 2025-10-22 | 24.44 | $24.54 | 2110 |
| 2025-10-21 | 24.43 | $24.44 | 500 |
| 2025-10-20 | 24.45 | $24.45 | — |
| 2025-10-17 | 24.48 | $24.45 | 115 |
| 2025-10-16 | 24.51 | $24.45 | 2302 |
| 2025-10-15 | 24.55 | $24.60 | — |
| 2025-10-14 | 24.55 | $24.60 | 70 |
| 2025-10-13 | 24.55 | $24.60 | — |
| 2025-10-10 | 24.55 | $24.60 | 2520 |
| 2025-10-09 | 24.56 | $24.38 | 2300 |
| 2025-10-08 | 24.63 | $24.59 | — |
| 2025-10-07 | 24.66 | $24.59 | 1910 |
| 2025-10-06 | 24.69 | $24.60 | 3630 |
| 2025-10-03 | 24.73 | $24.57 | 800 |
| 2025-10-02 | 24.79 | $24.70 | 2148 |
| 2025-10-01 | 24.81 | $24.97 | 3529 |
| 2025-09-30 | 24.76 | $24.74 | 2828 |
| 2025-09-29 | 24.76 | $24.80 | 800 |
| 2025-09-26 | 24.75 | $24.61 | — |
| 2025-09-25 | 24.79 | $24.61 | 433 |
| 2025-09-24 | 24.84 | $24.74 | 1700 |
| 2025-09-23 | 24.86 | $24.99 | 1800 |
| 2025-09-22 | 24.81 | $24.80 | — |
| 2025-09-19 | 24.80 | $24.80 | 1540 |
| 2025-09-18 | 24.79 | $24.67 | 204 |
| 2025-09-17 | 24.82 | $24.76 | 800 |
| 2025-09-16 | 24.82 | $24.76 | — |
| 2025-09-15 | 24.82 | $24.76 | 2000 |
| 2025-09-12 | 24.82 | $24.62 | 600 |
| 2025-09-11 | 24.86 | $24.60 | 309 |
| 2025-09-10 | 24.92 | $24.97 | 636 |
| 2025-09-09 | 24.87 | $25.00 | 9818 |
| 2025-09-08 | 24.79 | $24.93 | 2300 |
| 2025-09-05 | 24.72 | $25.00 | 4249 |
| 2025-09-04 | 24.61 | $24.66 | 1545 |
| 2025-09-03 | 24.58 | $24.60 | — |
| 2025-09-02 | 24.56 | $24.60 | 2327 |
| 2025-08-29 | 24.54 | $24.58 | 400 |
| 2025-08-28 | 24.51 | $24.70 | 3447 |
| 2025-08-27 | 24.44 | $24.55 | 800 |
| 2025-08-26 | 24.41 | $24.53 | 729 |
| 2025-08-25 | 24.37 | $24.47 | 829 |
| 2025-08-22 | 24.34 | $24.25 | — |
| 2025-08-21 | 24.38 | $24.25 | — |
| 2025-08-20 | 24.42 | $24.25 | 1800 |
| 2025-08-19 | 24.48 | $24.50 | 2535 |
| 2025-08-18 | 24.46 | $24.26 | 3300 |
| 2025-08-15 | 24.52 | $24.35 | 3800 |
| 2025-08-14 | 24.55 | $24.50 | 301 |
| 2025-08-13 | 24.55 | $24.35 | 5330 |
| 2025-08-12 | 24.59 | $24.43 | 824 |
| 2025-08-11 | 24.61 | $24.53 | 1800 |
| 2025-08-08 | 24.61 | $24.70 | 300 |
| 2025-08-07 | 24.54 | $24.60 | 3441 |
| 2025-08-06 | 24.49 | $24.40 | 13100 |
| 2025-08-05 | 24.49 | $24.55 | 3500 |
| 2025-08-04 | 24.44 | $24.38 | — |
| 2025-08-01 | 24.43 | $24.38 | — |
| 2025-07-31 | 24.41 | $24.38 | — |
| 2025-07-30 | 24.39 | $24.38 | 621 |
| 2025-07-29 | 24.36 | $24.39 | 1027 |
| 2025-07-28 | 24.32 | $24.30 | 2512 |
| 2025-07-25 | 24.30 | $24.20 | 6100 |
| 2025-07-24 | 24.30 | $24.50 | 700 |
| 2025-07-23 | 24.21 | $24.16 | 1519 |
| 2025-07-22 | 24.20 | $24.16 | 135 |
| 2025-07-21 | 24.19 | $24.40 | 1512 |
| 2025-07-18 | 24.09 | $24.25 | — |
| 2025-07-17 | 24.02 | $24.25 | 2500 |
| 2025-07-16 | 23.94 | $24.00 | 3930 |
| 2025-07-15 | 23.91 | $24.25 | 900 |
| 2025-07-14 | 23.80 | $23.85 | 2500 |
| 2025-07-11 | 23.80 | $23.85 | — |
| 2025-07-10 | 23.79 | $23.85 | 213 |
| 2025-07-09 | 23.78 | $23.92 | 1507 |
| 2025-07-08 | 23.75 | $23.75 | 2300 |
| 2025-07-07 | 23.76 | $24.00 | 5900 |
| 2025-07-03 | 23.71 | $23.80 | 3200 |
| 2025-07-02 | 23.70 | $23.80 | 3100 |
| 2025-07-01 | 23.69 | $23.55 | 4400 |
| 2025-06-30 | 23.76 | $23.55 | 6800 |
| 2025-06-27 | 23.85 | $23.65 | 2400 |
| 2025-06-26 | 23.93 | $23.80 | 900 |
| 2025-06-25 | 23.97 | $23.82 | 747 |
| 2025-06-24 | 24.02 | $23.82 | 3200 |
| 2025-06-23 | 24.08 | $23.64 | 9200 |
| 2025-06-20 | 24.20 | $24.24 | — |
| 2025-06-18 | 24.16 | $24.24 | 1700 |
| 2025-06-17 | 24.11 | $23.99 | 5400 |
| 2025-06-16 | 24.13 | $24.00 | 2800 |
| 2025-06-13 | 24.14 | $23.91 | 3224 |
| 2025-06-12 | 24.18 | $24.05 | 849 |
| 2025-06-11 | 24.19 | $24.05 | 100 |
| 2025-06-10 | 24.19 | $24.12 | 1900 |
| 2025-06-09 | 24.17 | $24.25 | 2100 |
| 2025-06-06 | 24.10 | $24.09 | 600 |
| 2025-06-05 | 24.07 | $24.12 | 3121 |
| 2025-06-04 | 24.01 | $24.12 | 2530 |
| 2025-06-03 | 23.93 | $24.00 | 1400 |
| 2025-06-02 | 23.88 | $23.72 | 700 |
| 2025-05-30 | 23.90 | $23.80 | 200 |
| 2025-05-29 | 23.90 | $23.89 | 213 |
| 2025-05-28 | 23.86 | $23.88 | 1735 |
| 2025-05-27 | 23.82 | $23.78 | 3930 |
| 2025-05-23 | 23.80 | $23.87 | 1200 |
| 2025-05-22 | 23.75 | $24.00 | 3236 |
| 2025-05-21 | 23.64 | $23.01 | — |
| 2025-05-20 | 23.81 | $23.01 | 1600 |
| 2025-05-19 | 24.03 | $24.05 | 2100 |
| 2025-05-16 | 23.95 | $23.90 | 2042 |
| 2025-05-15 | 23.91 | $23.88 | 2400 |
| 2025-05-14 | 23.85 | $24.00 | 5005 |
| 2025-05-13 | 23.74 | $23.95 | 2900 |
| 2025-05-12 | 23.63 | $23.84 | 2200 |
| 2025-05-09 | 23.52 | $23.75 | 3024 |
| 2025-05-08 | 23.41 | $23.75 | 1100 |
| 2025-05-07 | 23.27 | $23.31 | 507 |
| 2025-05-06 | 23.25 | $23.55 | 4303 |
| 2025-05-05 | 23.15 | $23.41 | 2300 |
| 2025-05-02 | 23.07 | $23.30 | 4130 |
| 2025-05-01 | 23.01 | $23.47 | 900 |
| 2025-04-30 | 22.88 | $23.25 | 1200 |
| 2025-04-29 | 22.80 | $22.95 | 400 |
| 2025-04-28 | 22.80 | $22.95 | 3106 |
| 2025-04-25 | 22.80 | $22.95 | 1140 |
| 2025-04-24 | 22.81 | $22.95 | 2000 |
| 2025-04-23 | 22.83 | $23.03 | 800 |
| 2025-04-22 | 22.82 | $23.04 | 1201 |
| 2025-04-21 | 22.83 | $22.80 | 2443 |
| 2025-04-17 | 22.91 | $22.96 | 1600 |
| 2025-04-16 | 22.96 | $23.00 | 700 |
| 2025-04-15 | 23.02 | $23.21 | 1240 |
| 2025-04-14 | 23.04 | $23.03 | 2510 |
| 2025-04-11 | 23.11 | $23.06 | 5346 |
| 2025-04-10 | 23.20 | $23.02 | 13100 |
| 2025-04-09 | 23.33 | $23.25 | 10720 |
| 2025-04-08 | 23.42 | $23.10 | 5300 |
| 2025-04-07 | 23.58 | $22.90 | 3834 |
| 2025-04-04 | 23.83 | $23.59 | 827 |
| 2025-04-03 | 23.93 | $23.90 | 1700 |
| 2025-04-02 | 23.95 | $24.00 | 700 |
| 2025-04-01 | 23.94 | $23.99 | 300 |
| 2025-03-31 | 23.94 | $23.85 | 4749 |
| 2025-03-28 | 23.98 | $23.90 | 3200 |
| 2025-03-27 | 24.02 | $23.90 | 4000 |
| 2025-03-26 | 24.06 | $23.85 | 2123 |
| 2025-03-25 | 24.13 | $24.12 | 1148 |
| 2025-03-24 | 24.12 | $24.30 | 1704 |
| 2025-03-21 | 24.06 | $24.10 | 932 |
| 2025-03-20 | 24.05 | $24.05 | 2427 |
| 2025-03-19 | 24.06 | $24.00 | — |
| 2025-03-18 | 24.08 | $24.00 | — |
| 2025-03-17 | 24.10 | $24.00 | 700 |
| 2025-03-14 | 24.13 | $24.15 | 400 |
| 2025-03-13 | 24.11 | $23.90 | 700 |
| 2025-03-12 | 24.18 | $24.00 | 7800 |
| 2025-03-11 | 24.22 | $24.40 | 1144 |
| 2025-03-10 | 24.15 | $24.40 | 3006 |
| 2025-03-07 | 24.06 | $24.27 | 1400 |
| 2025-03-06 | 23.99 | $24.20 | 7300 |
| 2025-03-05 | 23.92 | $24.00 | 4111 |
| 2025-03-04 | 23.91 | $23.56 | 16900 |
| 2025-03-03 | 24.04 | $24.15 | 3100 |
| 2025-02-28 | 24.00 | $24.06 | 3616 |
| 2025-02-27 | 23.99 | $24.10 | 4802 |
| 2025-02-26 | 23.96 | $24.00 | 1411 |
| 2025-02-25 | 23.96 | $23.92 | 5400 |
| 2025-02-24 | 23.99 | $24.07 | 3717 |
| 2025-02-21 | 23.97 | $24.02 | 1039 |
| 2025-02-20 | 23.97 | $23.86 | 800 |
| 2025-02-19 | 24.02 | $23.95 | 1203 |
| 2025-02-18 | 24.05 | $23.84 | 3323 |
| 2025-02-14 | 24.12 | $24.02 | 909 |
| 2025-02-13 | 24.15 | $24.27 | 7702 |
| 2025-02-12 | 24.11 | $24.25 | 2417 |
| 2025-02-11 | 24.07 | $23.88 | 3827 |
| 2025-02-10 | 24.13 | $24.05 | 4900 |
| 2025-02-07 | 24.15 | $24.14 | 1537 |
| 2025-02-06 | 24.15 | $24.14 | 3302 |
| 2025-02-05 | 24.15 | $24.03 | 1633 |
| 2025-02-04 | 24.18 | $24.27 | 1000 |
| 2025-02-03 | 24.15 | $24.20 | 2430 |
| 2025-01-31 | 24.12 | $24.26 | 6000 |
| 2025-01-30 | 24.08 | $23.95 | 4400 |
| 2025-01-29 | 24.12 | $24.12 | 3100 |
| 2025-01-28 | 24.11 | $24.03 | 4225 |
| 2025-01-27 | 24.13 | $24.30 | 1133 |
| 2025-01-24 | 24.07 | $24.00 | 600 |
| 2025-01-23 | 24.09 | $24.09 | 2602 |
| 2025-01-22 | 24.09 | $24.18 | 931 |
| 2025-01-21 | 24.06 | $24.22 | 1448 |
| 2025-01-17 | 24.01 | $23.95 | 4400 |
| 2025-01-16 | 24.03 | $24.07 | 2700 |
| 2025-01-15 | 24.02 | $24.00 | 2000 |
| 2025-01-14 | 24.03 | $24.00 | 2725 |
| 2025-01-13 | 24.04 | $23.95 | 4518 |
| 2025-01-10 | 24.07 | $23.93 | 1133 |
| 2025-01-08 | 24.12 | $23.90 | 1312 |
| 2025-01-07 | 24.18 | $24.19 | 1242 |
| 2025-01-06 | 24.16 | $24.20 | 3300 |
| 2025-01-03 | 24.14 | $24.15 | 2432 |
| 2025-01-02 | 24.12 | $24.36 | 7101 |
| 2024-12-31 | 24.04 | $24.08 | 1568 |
| 2024-12-30 | 24.02 | $24.08 | 6600 |
| 2024-12-27 | 24.00 | $24.05 | 400 |
| 2024-12-26 | 23.99 | $24.13 | 1900 |
| 2024-12-24 | 23.94 | $24.00 | 2438 |
| 2024-12-23 | 23.93 | $23.88 | 2742 |
| 2024-12-20 | 23.95 | $24.06 | 3900 |
| 2024-12-19 | 23.93 | $23.95 | 2342 |
| 2024-12-18 | 23.93 | $23.93 | 2802 |
| 2024-12-17 | 23.94 | $23.95 | 4343 |
| 2024-12-16 | 23.95 | $23.99 | 3300 |
| 2024-12-13 | 23.94 | $23.92 | 1100 |
| 2024-12-12 | 23.96 | $24.01 | 300 |
| 2024-12-11 | 23.95 | $24.00 | 907 |
| 2024-12-10 | 23.95 | $24.00 | 3000 |
| 2024-12-09 | 23.94 | $24.00 | 1443 |
| 2024-12-06 | 23.94 | $24.10 | 1900 |
| 2024-12-05 | 23.90 | $23.95 | 904 |
| 2024-12-04 | 23.90 | $23.92 | 1912 |
| 2024-12-03 | 23.91 | $23.95 | 2810 |
| 2024-12-02 | 23.92 | $23.90 | 4000 |
| 2024-11-29 | 23.95 | $23.95 | 423 |
| 2024-11-27 | 23.96 | $23.93 | 201 |
| 2024-11-26 | 23.99 | $24.00 | 420 |
| 2024-11-25 | 24.00 | $24.00 | 1737 |
| 2024-11-22 | 24.02 | $24.00 | 1200 |
| 2024-11-21 | 24.03 | $24.05 | 2915 |
| 2024-11-20 | 24.04 | $24.08 | 1844 |
| 2024-11-19 | 24.03 | $24.05 | 3300 |
| 2024-11-18 | 24.04 | $24.03 | 1309 |
| 2024-11-15 | 24.05 | $23.95 | 9500 |
| 2024-11-14 | 24.09 | $24.17 | 5600 |
| 2024-11-13 | 24.08 | $24.12 | 4600 |
| 2024-11-12 | 24.07 | $24.02 | 3929 |
| 2024-11-11 | 24.09 | $24.02 | 6231 |
| 2024-11-08 | 24.11 | $24.12 | 800 |
| 2024-11-07 | 24.11 | $24.10 | 1806 |
| 2024-11-06 | 24.12 | $24.15 | 2800 |
| 2024-11-05 | 24.10 | $24.40 | 6200 |
| 2024-11-04 | 24.01 | $24.00 | 9324 |
| 2024-11-01 | 24.02 | $24.00 | 400 |
| 2024-10-31 | 24.03 | $23.95 | 2739 |
| 2024-10-30 | 24.06 | $23.90 | 2200 |
| 2024-10-29 | 24.11 | $24.05 | 2000 |
| 2024-10-28 | 24.12 | $24.00 | 4014 |
| 2024-10-25 | 24.15 | $23.98 | 3520 |
| 2024-10-24 | 24.19 | $23.95 | 3806 |
| 2024-10-23 | 24.25 | $24.08 | 2532 |
| 2024-10-22 | 24.27 | $24.15 | 1903 |
| 2024-10-21 | 24.27 | $24.20 | 1038 |
| 2024-10-18 | 24.26 | $24.25 | 4727 |
| 2024-10-17 | 24.21 | $24.19 | 7100 |
| 2024-10-16 | 24.18 | $24.01 | 4041 |
| 2024-10-15 | 24.19 | $24.18 | 3700 |
| 2024-10-14 | 24.14 | $24.45 | 2200 |
| 2024-10-11 | 24.00 | $23.82 | 2500 |
| 2024-10-10 | 24.02 | $23.91 | 2800 |
| 2024-10-09 | 24.01 | $23.80 | 5602 |
| 2024-10-08 | 24.03 | $23.77 | 3100 |
| 2024-10-07 | 24.05 | $23.75 | 6000 |
| 2024-10-04 | 24.09 | $23.81 | 8442 |
| 2024-10-03 | 24.10 | $24.00 | 4300 |
| 2024-10-02 | 24.06 | $24.11 | 12800 |
| 2024-10-01 | 23.96 | $24.10 | 28040 |
| 2024-09-30 | 23.84 | $23.87 | 34500 |
| 2024-09-27 | 23.75 | $23.40 | 2702 |
| 2024-09-26 | 23.80 | $23.88 | 1813 |
| 2024-09-25 | 23.69 | $24.00 | 1400 |
| 2024-09-24 | 23.52 | $23.60 | 3841 |
| 2024-09-23 | 23.43 | $23.55 | 4926 |
| 2024-09-20 | 23.34 | $23.50 | 9000 |
| 2024-09-19 | 23.24 | $23.30 | 4115 |
| 2024-09-18 | 23.17 | $23.30 | 603 |
| 2024-09-17 | 23.08 | $23.30 | 8743 |
| 2024-09-16 | 22.97 | $22.94 | 4030 |
| 2024-09-13 | 22.95 | $23.00 | 2300 |
| 2024-09-12 | 22.91 | $22.81 | 1584 |
| 2024-09-11 | 22.91 | $22.81 | 3644 |
| 2024-09-10 | 22.91 | $22.89 | 3407 |
| 2024-09-09 | 22.88 | $23.00 | 4800 |
| 2024-09-06 | 22.81 | $22.60 | 3038 |
| 2024-09-05 | 22.85 | $22.91 | 6400 |
| 2024-09-04 | 22.79 | $22.80 | 902 |
| 2024-09-03 | 22.75 | $22.75 | 5700 |
| 2024-08-30 | 22.72 | $23.00 | 3300 |
| 2024-08-29 | 22.60 | $22.64 | 7214 |
| 2024-08-28 | 22.57 | $22.60 | 1600 |
| 2024-08-27 | 22.54 | $22.60 | 1641 |
| 2024-08-26 | 22.50 | $22.60 | 9200 |
| 2024-08-23 | 22.45 | $22.60 | 5625 |
| 2024-08-22 | 22.39 | $22.60 | 1000 |
| 2024-08-21 | 22.31 | $22.20 | 1200 |
| 2024-08-20 | 22.34 | $22.20 | 5800 |
| 2024-08-19 | 22.39 | $22.50 | 5200 |
| 2024-08-16 | 22.34 | $22.50 | 821 |
| 2024-08-15 | 22.29 | $22.45 | 4709 |
| 2024-08-14 | 22.23 | $22.45 | 6100 |
| 2024-08-13 | 22.17 | $22.16 | 1040 |
| 2024-08-12 | 22.18 | $22.15 | 3915 |
| 2024-08-09 | 22.20 | $21.95 | 6836 |
| 2024-08-08 | 22.29 | $21.85 | 4700 |
| 2024-08-07 | 22.43 | $22.20 | 2100 |
| 2024-08-06 | 22.49 | $22.58 | 25500 |
| 2024-08-05 | 22.44 | $22.34 | 15008 |
| 2024-08-02 | 22.45 | $22.40 | 7809 |
| 2024-08-01 | 22.44 | $22.45 | 5000 |
| 2024-07-31 | 22.41 | $22.40 | 7249 |
| 2024-07-30 | 22.39 | $22.35 | 1321 |
| 2024-07-29 | 22.38 | $22.35 | 11001 |
| 2024-07-26 | 22.36 | $22.35 | 2600 |
| 2024-07-25 | 22.34 | $22.35 | 1726 |
| 2024-07-24 | 22.32 | $22.35 | 2014 |
| 2024-07-23 | 22.28 | $22.25 | 601 |
| 2024-07-22 | 22.27 | $22.16 | 2200 |
| 2024-07-19 | 22.29 | $22.21 | 1000 |
| 2024-07-18 | 22.28 | $22.21 | 1917 |
| 2024-07-17 | 22.28 | $22.25 | 800 |
| 2024-07-16 | 22.26 | $22.25 | 2715 |
| 2024-07-15 | 22.23 | $22.03 | 1320 |
| 2024-07-12 | 22.27 | $22.15 | 3700 |
| 2024-07-11 | 22.27 | $22.25 | 1705 |
| 2024-07-10 | 22.24 | $22.35 | 1650 |
| 2024-07-09 | 22.16 | $22.35 | 2075 |
| 2024-07-08 | 22.07 | $22.35 | 8113 |
| 2024-07-05 | 21.96 | $22.09 | 215 |
| 2024-07-03 | 21.90 | $21.94 | 638 |
| 2024-07-02 | 21.88 | $21.94 | 231 |
| 2024-07-01 | 21.85 | $21.94 | 600 |
| 2024-06-28 | 21.82 | $22.00 | 2900 |
| 2024-06-27 | 21.76 | $22.04 | 2230 |
| 2024-06-26 | 21.67 | $21.90 | 315 |
| 2024-06-25 | 21.62 | $21.77 | 7532 |
| 2024-06-24 | 21.59 | $21.75 | 5135 |
| 2024-06-21 | 21.56 | $21.68 | 2600 |
| 2024-06-20 | 21.55 | $21.32 | 6400 |
| 2024-06-18 | 21.66 | $21.45 | 3900 |
| 2024-06-17 | 21.75 | $21.61 | 3944 |
| 2024-06-14 | 21.81 | $21.91 | 4920 |
| 2024-06-13 | 21.79 | $21.78 | 2500 |
| 2024-06-12 | 21.81 | $21.78 | 1000 |
| 2024-06-11 | 21.83 | $21.85 | 7800 |
| 2024-06-10 | 21.83 | $21.74 | 3800 |
| 2024-06-07 | 21.87 | $21.85 | 2526 |
| 2024-06-06 | 21.88 | $21.75 | 3000 |
| 2024-06-05 | 21.93 | $21.96 | 3700 |
| 2024-06-04 | 21.92 | $21.90 | 7000 |
| 2024-06-03 | 21.94 | $21.84 | 602 |
| 2024-05-31 | 21.97 | $21.96 | 2414 |
| 2024-05-30 | 21.97 | $22.08 | 640 |
| 2024-05-29 | 21.93 | $21.80 | 1000 |
| 2024-05-28 | 21.97 | $21.80 | 1212 |
| 2024-05-24 | 22.02 | $22.00 | 723 |
| 2024-05-23 | 22.02 | $21.85 | 8300 |
| 2024-05-22 | 22.07 | $22.00 | 2287 |
| 2024-05-21 | 22.07 | $22.00 | 3700 |
| 2024-05-20 | 22.08 | $22.07 | 1100 |
| 2024-05-17 | 22.06 | $21.87 | 3200 |
| 2024-05-16 | 22.10 | $21.87 | 940 |
| 2024-05-15 | 22.15 | $21.89 | 4345 |
| 2024-05-14 | 22.20 | $22.10 | 400 |
| 2024-05-13 | 22.20 | $22.34 | 2500 |
| 2024-05-10 | 22.11 | $22.34 | 1500 |
| 2024-05-09 | 22.00 | $22.18 | 5333 |
| 2024-05-08 | 21.92 | $22.13 | 4312 |
| 2024-05-07 | 21.83 | $21.96 | 1200 |
| 2024-05-06 | 21.78 | $22.00 | 7802 |
| 2024-05-03 | 21.70 | $21.91 | 4735 |
| 2024-05-02 | 21.64 | $21.85 | 2300 |
| 2024-05-01 | 21.58 | $21.75 | 1827 |
| 2024-04-30 | 21.54 | $21.75 | 3114 |
| 2024-04-29 | 21.49 | $21.50 | 2827 |
| 2024-04-26 | 21.51 | $21.53 | 2600 |
| 2024-04-25 | 21.53 | $21.59 | 5510 |
| 2024-04-24 | 21.54 | $21.35 | 10200 |
| 2024-04-23 | 21.62 | $21.41 | 1600 |
| 2024-04-22 | 21.71 | $21.65 | 1400 |
| 2024-04-19 | 21.74 | $21.96 | 3518 |
| 2024-04-18 | 21.68 | $21.55 | 5200 |
| 2024-04-17 | 21.74 | $21.35 | 1503 |
| 2024-04-16 | 21.88 | $21.35 | 3942 |
| 2024-04-15 | 22.04 | $21.50 | 7100 |
| 2024-04-12 | 22.19 | $21.94 | 7213 |
| 2024-04-11 | 22.23 | $22.40 | 5300 |
| 2024-04-10 | 22.13 | $22.05 | 2546 |
| 2024-04-09 | 22.12 | $22.30 | 6600 |
| 2024-04-08 | 22.03 | $22.40 | 3800 |
| 2024-04-05 | 21.88 | $22.25 | 9803 |
| 2024-04-04 | 21.74 | $22.00 | 15600 |
| 2024-04-03 | 21.66 | $21.70 | 1813 |
| 2024-04-02 | 21.65 | $21.91 | 2146 |
| 2024-04-01 | 21.57 | $21.65 | 2812 |
| 2024-03-28 | 21.56 | $21.72 | 1300 |
| 2024-03-27 | 21.52 | $21.60 | 3234 |
| 2024-03-26 | 21.52 | $21.55 | 2225 |
| 2024-03-25 | 21.53 | $21.67 | 4424 |
| 2024-03-22 | 21.51 | $21.44 | 1025 |
| 2024-03-21 | 21.56 | $21.60 | 1103 |
| 2024-03-20 | 21.57 | $21.35 | 8228 |
| 2024-03-19 | 21.67 | $21.55 | 6300 |
| 2024-03-18 | 21.72 | $21.55 | 3100 |
| 2024-03-15 | 21.79 | $21.64 | 5900 |
| 2024-03-14 | 21.84 | $21.70 | 500 |
| 2024-03-13 | 21.89 | $21.95 | 2729 |
| 2024-03-12 | 21.86 | $21.77 | 14301 |
| 2024-03-11 | 21.89 | $21.74 | 2100 |
| 2024-03-08 | 21.93 | $21.74 | 6415 |
| 2024-03-07 | 21.98 | $21.99 | 3447 |
| 2024-03-06 | 21.96 | $21.90 | 14200 |
| 2024-03-05 | 21.97 | $22.05 | 3500 |
| 2024-03-04 | 21.92 | $22.00 | 1300 |
| 2024-03-01 | 21.88 | $21.85 | 4742 |
| 2024-02-29 | 21.88 | $22.09 | 5000 |
| 2024-02-28 | 21.80 | $21.90 | 316 |
| 2024-02-27 | 21.77 | $22.00 | 5905 |
| 2024-02-26 | 21.69 | $22.00 | 9406 |
| 2024-02-23 | 21.60 | $21.75 | 10624 |
| 2024-02-22 | 21.58 | $21.52 | 2400 |
| 2024-02-21 | 21.61 | $21.50 | 1700 |
| 2024-02-20 | 21.67 | $21.70 | 5612 |
| 2024-02-16 | 21.67 | $21.56 | 3708 |
| 2024-02-15 | 21.72 | $21.80 | 1700 |
| 2024-02-14 | 21.71 | $21.80 | 28700 |
| 2024-02-13 | 21.69 | $21.79 | 6410 |
| 2024-02-12 | 21.67 | $21.60 | 5215 |
| 2024-02-09 | 21.71 | $21.45 | 7200 |
| 2024-02-08 | 21.81 | $21.60 | 3428 |
| 2024-02-07 | 21.88 | $21.67 | 1000 |
| 2024-02-06 | 21.94 | $21.86 | 900 |
| 2024-02-05 | 21.96 | $21.86 | 600 |
| 2024-02-02 | 21.98 | $21.86 | 500 |
| 2024-02-01 | 22.00 | $21.86 | 2400 |
| 2024-01-31 | 22.03 | $22.26 | 1301 |
| 2024-01-30 | 21.93 | $22.01 | 6000 |
| 2024-01-29 | 21.89 | $22.10 | 1645 |
| 2024-01-26 | 21.82 | $22.11 | 2900 |
| 2024-01-25 | 21.72 | $22.05 | 4600 |
| 2024-01-24 | 21.62 | $21.80 | 4300 |
| 2024-01-23 | 21.58 | $21.75 | 6300 |
| 2024-01-22 | 21.55 | $21.65 | 300 |
| 2024-01-19 | 21.54 | $21.65 | 500 |
| 2024-01-18 | 21.54 | $21.65 | 400 |
| 2024-01-17 | 21.53 | $21.40 | 600 |
| 2024-01-16 | 21.61 | $21.40 | 4300 |
| 2024-01-12 | 21.70 | $21.40 | 8509 |
| 2024-01-11 | 21.81 | $21.75 | 710 |
| 2024-01-10 | 21.84 | $21.71 | 1300 |
| 2024-01-09 | 21.88 | $22.15 | 435 |
| 2024-01-08 | 21.80 | $22.15 | 3600 |
| 2024-01-05 | 21.69 | $21.90 | 440 |
| 2024-01-04 | 21.65 | $21.65 | 1235 |
| 2024-01-03 | 21.67 | $21.60 | 4200 |
| 2024-01-02 | 21.72 | $21.70 | 1300 |
| 2023-12-29 | 21.74 | $21.70 | 2500 |
| 2023-12-28 | 21.77 | $21.74 | 2746 |
| 2023-12-27 | 21.80 | $21.75 | 9846 |
| 2023-12-26 | 21.83 | $21.63 | 3100 |
| 2023-12-22 | 21.90 | $21.80 | 1810 |
| 2023-12-21 | 21.93 | $21.80 | 1312 |
| 2023-12-20 | 21.97 | $21.86 | 2610 |
| 2023-12-19 | 22.00 | $21.85 | 2344 |
| 2023-12-18 | 22.03 | $21.85 | 3129 |
| 2023-12-15 | 22.07 | $22.01 | 1600 |
| 2023-12-14 | 22.06 | $22.15 | 1415 |
| 2023-12-13 | 22.01 | $22.00 | 10236 |
| 2023-12-12 | 21.99 | $22.15 | 4500 |
| 2023-12-11 | 21.91 | $21.79 | 2600 |
| 2023-12-08 | 21.93 | $21.50 | 6113 |
| 2023-12-07 | 22.04 | $21.70 | 6100 |
| 2023-12-06 | 22.11 | $21.85 | 6625 |
| 2023-12-05 | 22.15 | $22.15 | 2600 |
| 2023-12-04 | 22.09 | $22.25 | 6300 |
| 2023-12-01 | 21.99 | $22.10 | 9135 |
| 2023-11-30 | 21.90 | $22.04 | 8100 |
| 2023-11-29 | 21.81 | $21.85 | 4708 |
| 2023-11-28 | 21.75 | $22.00 | 900 |
| 2023-11-27 | 21.64 | $22.02 | 500 |
| 2023-11-24 | 21.49 | $21.67 | 1300 |
| 2023-11-22 | 21.41 | $21.49 | 4800 |
| 2023-11-21 | 21.38 | $21.59 | 4730 |
| 2023-11-20 | 21.30 | $21.22 | 2710 |
| 2023-11-17 | 21.32 | $21.39 | 2300 |
| 2023-11-16 | 21.29 | $21.37 | 2240 |
| 2023-11-15 | 21.26 | $21.20 | 700 |
| 2023-11-14 | 21.28 | $21.20 | 3600 |
| 2023-11-13 | 21.30 | $21.45 | 3036 |
| 2023-11-10 | 21.24 | $21.50 | 5000 |
| 2023-11-09 | 21.15 | $21.25 | 2901 |
| 2023-11-08 | 21.12 | $21.10 | 10700 |
| 2023-11-07 | 21.13 | $21.20 | 7130 |
| 2023-11-06 | 21.11 | $20.89 | 2830 |
| 2023-11-03 | 21.18 | $21.11 | 13220 |
| 2023-11-02 | 21.19 | $21.10 | 6230 |
| 2023-11-01 | 21.21 | $20.96 | 6600 |
| 2023-10-31 | 21.28 | $20.83 | 5425 |
| 2023-10-30 | 21.40 | $21.00 | 6400 |
| 2023-10-27 | 21.48 | $20.83 | 15900 |
| 2023-10-26 | 21.64 | $21.15 | 7900 |
| 2023-10-25 | 21.72 | $21.10 | 5800 |
| 2023-10-24 | 21.82 | $21.40 | 10714 |
| 2023-10-23 | 21.85 | $21.70 | 12400 |
| 2023-10-20 | 21.77 | $21.50 | 14500 |
| 2023-10-19 | 21.74 | $21.51 | 7500 |
| 2023-10-18 | 21.68 | $21.39 | 14121 |
| 2023-10-17 | 21.64 | $21.36 | 5204 |
| 2023-10-16 | 21.59 | $21.34 | 18000 |
| 2023-10-13 | 21.53 | $21.35 | 13544 |
| 2023-10-12 | 21.44 | $21.38 | 4600 |
| 2023-10-11 | 21.31 | $21.32 | 2700 |
| 2023-10-10 | 21.16 | $21.31 | 8200 |
| 2023-10-09 | 20.97 | $21.44 | 9745 |
| 2023-10-06 | 20.69 | $21.04 | 26107 |
| 2023-10-05 | 20.47 | $21.00 | 40413 |
| 2023-10-04 | 20.20 | $21.00 | 34932 |
| 2023-10-03 | 19.88 | $20.70 | 27504 |
| 2023-10-02 | 19.57 | $19.76 | 3230 |
| 2023-09-29 | 19.50 | $19.75 | 6806 |
| 2023-09-28 | 19.41 | $19.65 | 11500 |
| 2023-09-27 | 19.33 | $19.64 | 22526 |
| 2023-09-26 | 19.24 | $19.30 | 300 |
| 2023-09-25 | 19.24 | $19.34 | 1400 |
| 2023-09-22 | 19.23 | $19.25 | 3200 |
| 2023-09-21 | 19.25 | $19.40 | 800 |
| 2023-09-20 | 19.23 | $19.40 | 400 |
| 2023-09-19 | 19.21 | $19.40 | 1400 |
| 2023-09-18 | 19.18 | $19.40 | 802 |
| 2023-09-15 | 19.15 | $19.16 | 300 |
| 2023-09-14 | 19.20 | $19.15 | 5100 |
| 2023-09-13 | 19.26 | $19.25 | 4900 |
| 2023-09-12 | 19.31 | $19.30 | 4140 |
| 2023-09-11 | 19.35 | $19.40 | 4433 |
| 2023-09-08 | 19.38 | $19.40 | 2830 |
| 2023-09-07 | 19.41 | $19.59 | 8908 |
| 2023-09-06 | 19.40 | $19.35 | 27400 |
| 2023-09-05 | 19.46 | $19.40 | 7529 |
| 2023-09-01 | 19.52 | $19.40 | 2400 |
| 2023-08-31 | 19.59 | $19.72 | 1900 |
| 2023-08-30 | 19.59 | $19.60 | 1600 |
| 2023-08-29 | 19.62 | $19.61 | 1200 |
| 2023-08-28 | 19.66 | $19.40 | 12600 |
| 2023-08-25 | 19.77 | $19.60 | 5801 |
| 2023-08-24 | 19.86 | $19.60 | 9031 |
| 2023-08-23 | 19.95 | $19.80 | 10500 |
| 2023-08-22 | 20.01 | $19.80 | 10800 |
| 2023-08-21 | 20.08 | $20.00 | 2125 |
| 2023-08-18 | 20.11 | $20.00 | 3400 |
| 2023-08-17 | 20.14 | $20.00 | 2600 |
| 2023-08-16 | 20.17 | $20.25 | 2000 |
| 2023-08-15 | 20.13 | $20.25 | 2614 |
| 2023-08-14 | 20.08 | $20.20 | 1810 |
| 2023-08-11 | 20.04 | $20.00 | 250 |
| 2023-08-10 | 20.05 | $20.00 | 100 |
| 2023-08-09 | 20.06 | $20.00 | 300 |
| 2023-08-08 | 20.07 | $20.00 | 2000 |
| 2023-08-07 | 20.09 | $20.00 | 646 |
| 2023-08-04 | 20.10 | $20.13 | 400 |
| 2023-08-03 | 20.08 | $20.13 | 6000 |
| 2023-08-02 | 20.06 | $20.00 | 1000 |
| 2023-08-01 | 20.07 | $20.00 | 1010 |
| 2023-07-31 | 20.08 | $20.35 | 700 |
| 2023-07-28 | 19.98 | $20.00 | 3002 |
| 2023-07-27 | 19.97 | $20.00 | 1000 |
| 2023-07-26 | 19.96 | $20.00 | 1200 |
| 2023-07-25 | 19.95 | $19.95 | 5300 |
| 2023-07-24 | 19.95 | $19.51 | 1400 |
| 2023-07-21 | 20.08 | $20.00 | 2500 |
| 2023-07-20 | 20.10 | $20.05 | 600 |
| 2023-07-19 | 20.09 | $20.05 | 600 |
| 2023-07-18 | 20.09 | $19.99 | 450 |
| 2023-07-17 | 20.10 | $19.99 | 475 |
| 2023-07-14 | 20.12 | $19.99 | 5200 |
| 2023-07-13 | 20.14 | $20.00 | 500 |
| 2023-07-12 | 20.15 | $19.75 | 1200 |
| 2023-07-11 | 20.25 | $20.25 | 500 |
| 2023-07-10 | 20.20 | $20.25 | 750 |
| 2023-07-07 | 20.15 | $20.25 | 100 |
| 2023-07-06 | 20.08 | $19.95 | 1000 |
| 2023-07-05 | 20.09 | $19.95 | 1000 |
| 2023-07-03 | 20.10 | $20.20 | 300 |
| 2023-06-30 | 20.03 | $20.35 | 1300 |
| 2023-06-29 | 19.89 | $20.35 | 1200 |
| 2023-06-28 | 19.73 | $19.75 | 445 |
| 2023-06-27 | 19.72 | $19.75 | 2900 |
| 2023-06-26 | 19.70 | $19.75 | 500 |
| 2023-06-23 | 19.69 | $19.75 | 210 |
| 2023-06-22 | 19.67 | $19.70 | 4234 |
| 2023-06-21 | 19.67 | $19.76 | 100 |
| 2023-06-20 | 19.65 | $19.76 | 100 |
| 2023-06-16 | 19.62 | $19.69 | 1400 |
| 2023-06-15 | 19.61 | $19.70 | 200 |
| 2023-06-14 | 19.60 | $19.70 | 1400 |
| 2023-06-13 | 19.59 | $19.70 | 901 |
| 2023-06-12 | 19.58 | $19.75 | 700 |
| 2023-06-09 | 19.55 | $19.75 | 2800 |
| 2023-06-08 | 19.52 | $19.95 | 550 |
| 2023-06-07 | 19.43 | $19.95 | 475 |
| 2023-06-06 | 19.31 | $19.95 | 400 |
| 2023-06-05 | 19.18 | $19.25 | 200 |
| 2023-06-02 | 19.25 | $19.95 | 400 |
| 2023-06-01 | 19.12 | $19.20 | 437 |
| 2023-05-31 | 19.20 | $19.20 | 200 |
| 2023-05-30 | 19.31 | $19.68 | 1300 |
| 2023-05-26 | 19.30 | $19.47 | 400 |
| 2023-05-25 | 19.36 | $19.47 | — |
| 2023-05-24 | 19.44 | $19.47 | — |
| 2023-05-23 | 19.54 | $19.47 | — |
| 2023-05-22 | 19.68 | $19.47 | 2300 |
| 2023-05-19 | 19.85 | $19.70 | 1500 |
| 2023-05-18 | 20.00 | $19.70 | 4600 |
| 2023-05-17 | 20.18 | $19.42 | — |
| 2023-05-16 | 20.49 | $19.42 | 8000 |
| 2023-05-15 | 20.88 | $20.25 | 12700 |
| 2023-05-12 | 21.08 | $20.20 | 450 |
| 2023-05-11 | 21.34 | $20.20 | 4500 |
| 2023-05-10 | 21.66 | $21.48 | 475 |
| 2023-05-09 | 21.63 | $21.48 | 487 |
| 2023-05-08 | 21.60 | $21.48 | 493 |
| 2023-05-05 | 21.54 | $21.48 | 496 |
| 2023-05-04 | 21.47 | $21.48 | 500 |
| 2023-05-03 | 21.38 | $21.48 | 1650 |
| 2023-05-02 | 21.26 | $21.48 | 133 |
| 2023-05-01 | 21.11 | $20.50 | 2800 |
| 2023-04-28 | 21.23 | $20.50 | 1500 |
| 2023-04-27 | 21.37 | $20.50 | 100 |
| 2023-04-26 | 21.53 | $21.61 | 1250 |
| 2023-04-25 | 21.37 | $21.61 | 1125 |
| 2023-04-24 | 21.17 | $21.61 | 1062 |
| 2023-04-21 | 20.91 | $21.61 | 2800 |
| 2023-04-20 | 20.59 | $21.00 | 1031 |
| 2023-04-19 | 20.39 | $21.00 | 1015 |
| 2023-04-18 | 20.14 | $21.00 | 2000 |
| 2023-04-17 | 19.84 | $21.00 | 100 |
| 2023-04-14 | 19.47 | $19.57 | 1000 |
| 2023-04-13 | 19.48 | $19.57 | 800 |
| 2023-04-12 | 19.50 | $19.57 | 600 |
| 2023-04-11 | 19.52 | $19.57 | 750 |
| 2023-04-10 | 19.54 | $19.57 | 900 |
| 2023-04-06 | 19.58 | $19.57 | 1500 |
| 2023-04-05 | 19.63 | $19.57 | 500 |
| 2023-04-04 | 19.70 | $19.52 | 333 |
| 2023-04-03 | 19.79 | $20.51 | 1001 |
| 2023-03-31 | 19.60 | $20.22 | 1700 |
| 2023-03-30 | 19.47 | $19.52 | 433 |
| 2023-03-29 | 19.53 | $19.95 | 1000 |
| 2023-03-28 | 19.47 | $19.95 | 200 |
| 2023-03-27 | 19.41 | $19.85 | 650 |
| 2023-03-24 | 19.37 | $19.85 | 1000 |
| 2023-03-23 | 19.34 | $19.94 | 600 |
| 2023-03-22 | 19.27 | $19.40 | 475 |
| 2023-03-21 | 19.37 | $19.40 | 387 |
| 2023-03-20 | 19.51 | $19.40 | 300 |
| 2023-03-17 | 19.68 | $19.40 | 1600 |
| 2023-03-16 | 19.89 | $19.70 | 2600 |
| 2023-03-15 | 20.07 | $19.50 | 3500 |
| 2023-03-14 | 20.35 | $20.00 | 5200 |
| 2023-03-13 | 20.53 | $20.15 | 1400 |
| 2023-03-10 | 20.72 | $20.35 | 1200 |
| 2023-03-09 | 20.88 | $20.10 | 1340 |
| 2023-03-08 | 21.16 | $20.60 | 1244 |
| 2023-03-07 | 21.34 | $21.00 | 800 |
| 2023-03-06 | 21.43 | $21.01 | 304 |
| 2023-03-03 | 21.53 | $21.25 | 850 |
| 2023-03-02 | 21.58 | $21.25 | 3313 |
| 2023-03-01 | 21.63 | $21.59 | 575 |
| 2023-02-28 | 21.58 | $21.59 | 300 |
| 2023-02-27 | 21.51 | $21.25 | 300 |
| 2023-02-24 | 21.53 | $21.25 | 1350 |
| 2023-02-23 | 21.55 | $21.25 | 600 |
| 2023-02-22 | 21.56 | $21.40 | 1875 |
| 2023-02-21 | 21.52 | $21.40 | 1400 |
| 2023-02-17 | 21.47 | $21.50 | 1100 |
| 2023-02-16 | 21.36 | $22.00 | 600 |
| 2023-02-15 | 21.07 | $20.70 | 916 |
| 2023-02-14 | 21.12 | $20.90 | 205 |
| 2023-02-13 | 21.10 | $20.90 | 5400 |
| 2023-02-10 | 21.08 | $20.76 | 2400 |
| 2023-02-09 | 21.09 | $20.76 | 1400 |
| 2023-02-08 | 21.10 | $20.76 | — |
| 2023-02-07 | 21.10 | $20.76 | — |
| 2023-02-06 | 21.09 | $20.76 | 300 |
| 2023-02-03 | 21.07 | $20.89 | — |
| 2023-02-02 | 21.00 | $20.89 | 100 |
| 2023-02-01 | 20.90 | $20.99 | — |
| 2023-01-31 | 20.74 | $20.99 | — |
| 2023-01-30 | 20.53 | $20.99 | 700 |
| 2023-01-27 | 20.27 | $20.25 | 928 |
| 2023-01-26 | 20.19 | $20.25 | 905 |
| 2023-01-25 | 20.07 | $20.00 | 1200 |
| 2023-01-24 | 20.01 | $20.00 | 600 |
| 2023-01-23 | 19.93 | $20.28 | 900 |
| 2023-01-20 | 19.74 | $20.00 | 1400 |
| 2023-01-19 | 19.59 | $20.00 | 1300 |
| 2023-01-18 | 19.41 | $19.75 | 725 |
| 2023-01-17 | 19.26 | $19.43 | — |
| 2023-01-13 | 19.18 | $19.43 | — |
| 2023-01-12 | 19.09 | $19.43 | — |
| 2023-01-11 | 18.97 | $19.43 | 600 |
| 2023-01-10 | 18.83 | $19.41 | 500 |
| 2023-01-09 | 18.67 | $19.15 | 200 |
| 2023-01-06 | 18.56 | $18.70 | — |
| 2023-01-05 | 18.57 | $18.70 | — |
| 2023-01-04 | 18.59 | $18.70 | — |
| 2023-01-03 | 18.62 | $18.70 | — |
| 2022-12-30 | 18.67 | $18.70 | 1500 |
| 2022-12-29 | 18.72 | $18.70 | — |
| 2022-12-28 | 18.80 | $18.70 | 3200 |
| 2022-12-27 | 18.90 | $18.90 | 200 |
| 2022-12-23 | 18.96 | $18.90 | 5300 |
| 2022-12-22 | 19.04 | $18.91 | 200 |
| 2022-12-21 | 19.14 | $18.90 | 2000 |
| 2022-12-20 | 19.27 | $19.20 | 1900 |
| 2022-12-19 | 19.33 | $19.20 | 1100 |
| 2022-12-16 | 19.41 | $19.20 | 2815 |
| 2022-12-15 | 19.51 | $19.52 | 300 |
| 2022-12-14 | 19.54 | $19.52 | 100 |
| 2022-12-13 | 19.58 | $19.52 | 3541 |
| 2022-12-12 | 19.62 | $19.50 | 300 |
| 2022-12-09 | 19.68 | $19.50 | 3900 |
| 2022-12-08 | 19.76 | $19.75 | 300 |
| 2022-12-07 | 19.78 | $19.75 | 500 |
| 2022-12-06 | 19.80 | $19.75 | 800 |
| 2022-12-05 | 19.83 | $19.75 | 1000 |
| 2022-12-02 | 19.87 | $20.05 | 300 |
| 2022-12-01 | 19.82 | $19.42 | 1000 |
| 2022-11-30 | 19.97 | $20.03 | — |
| 2022-11-29 | 19.95 | $20.03 | 1445 |
| 2022-11-28 | 19.93 | $20.05 | 200 |
| 2022-11-25 | 19.90 | $19.69 | 2300 |
| 2022-11-23 | 19.99 | $19.49 | 3500 |
| 2022-11-22 | 20.15 | $19.75 | 6600 |
| 2022-11-21 | 20.27 | $20.00 | 1941 |
| 2022-11-18 | 20.33 | $20.00 | 1500 |
| 2022-11-17 | 20.40 | $20.00 | 300 |
| 2022-11-16 | 20.50 | $20.00 | — |
| 2022-11-15 | 20.60 | $20.00 | 1000 |
| 2022-11-14 | 20.73 | $20.50 | 142 |
| 2022-11-11 | 20.73 | $21.70 | — |
| 2022-11-10 | 20.34 | $21.70 | 500 |
| 2022-11-09 | 19.86 | $20.07 | 311 |
| 2022-11-08 | 19.80 | $20.28 | 500 |
| 2022-11-07 | 19.66 | $19.80 | — |
| 2022-11-04 | 19.64 | $19.80 | 4600 |
| 2022-11-03 | 19.63 | $19.79 | 500 |
| 2022-11-02 | 19.62 | $19.79 | 200 |
| 2022-11-01 | 19.61 | $19.78 | 7531 |
| 2022-10-31 | 19.61 | $19.79 | 700 |
| 2022-10-28 | 19.61 | $19.79 | 200 |
| 2022-10-27 | 19.62 | $19.79 | 800 |
| 2022-10-26 | 19.64 | $19.79 | 850 |
| 2022-10-25 | 19.67 | $19.79 | 2017 |
| 2022-10-24 | 19.71 | $19.80 | 300 |
| 2022-10-21 | 19.76 | $20.00 | 875 |
| 2022-10-20 | 19.77 | $20.00 | 230 |
| 2022-10-19 | 19.78 | $19.96 | 300 |
| 2022-10-18 | 19.83 | $20.00 | 887 |
| 2022-10-17 | 19.87 | $20.00 | 900 |
| 2022-10-14 | 19.94 | $20.00 | 1722 |
| 2022-10-13 | 20.03 | $20.00 | 1100 |
| 2022-10-12 | 20.14 | $20.00 | 2400 |
| 2022-10-11 | 20.29 | $20.40 | 2800 |
| 2022-10-10 | 20.36 | $20.40 | 300 |
| 2022-10-07 | 20.44 | $20.40 | 850 |
| 2022-10-06 | 20.56 | $20.40 | 2500 |
| 2022-10-05 | 20.70 | $20.41 | 600 |
| 2022-10-04 | 20.88 | $20.45 | 1000 |
| 2022-10-03 | 21.09 | $20.50 | 3300 |
| 2022-09-30 | 21.33 | $21.35 | 300 |
| 2022-09-29 | 21.36 | $21.35 | 300 |
| 2022-09-28 | 21.41 | $21.35 | 725 |
| 2022-09-27 | 21.46 | $21.35 | 1038 |
| 2022-09-26 | 21.53 | $21.25 | 662 |
| 2022-09-23 | 21.66 | $21.25 | 600 |
| 2022-09-22 | 21.80 | $21.25 | 1300 |
| 2022-09-21 | 21.99 | $22.25 | — |
| 2022-09-20 | 21.89 | $22.25 | — |
| 2022-09-19 | 21.78 | $22.25 | 1100 |
| 2022-09-16 | 21.65 | $21.34 | 2601 |
| 2022-09-15 | 21.77 | $21.50 | 4621 |
| 2022-09-14 | 21.87 | $22.39 | — |
| 2022-09-13 | 21.72 | $22.39 | 1600 |
| 2022-09-12 | 21.54 | $21.46 | 137 |
| 2022-09-09 | 21.61 | $21.60 | 4700 |
| 2022-09-08 | 21.66 | $21.65 | 400 |
| 2022-09-07 | 21.70 | $21.51 | 1000 |
| 2022-09-06 | 21.81 | $21.86 | 400 |
| 2022-09-02 | 21.83 | $21.95 | 116 |
| 2022-09-01 | 21.83 | $21.71 | 2300 |
| 2022-08-31 | 21.91 | $22.01 | 800 |
| 2022-08-30 | 21.92 | $22.28 | 400 |
| 2022-08-29 | 21.84 | $21.90 | 100 |
| 2022-08-26 | 21.87 | $21.90 | — |
| 2022-08-25 | 21.92 | $21.90 | 1500 |
| 2022-08-24 | 21.97 | $21.74 | 400 |
| 2022-08-23 | 22.10 | $21.77 | 200 |
| 2022-08-22 | 22.24 | $22.00 | — |
| 2022-08-19 | 22.35 | $22.00 | 200 |
| 2022-08-18 | 22.48 | $22.20 | — |
| 2022-08-17 | 22.57 | $22.20 | 100 |
| 2022-08-16 | 22.69 | $22.41 | 1330 |
| 2022-08-15 | 22.76 | $22.95 | 100 |
| 2022-08-12 | 22.68 | $22.77 | — |
| 2022-08-11 | 22.64 | $22.77 | 300 |
| 2022-08-10 | 22.59 | $23.30 | — |
| 2022-08-09 | 22.37 | $23.30 | 900 |
| 2022-08-08 | 22.09 | $22.90 | 8100 |
| 2022-08-05 | 21.89 | $22.56 | — |
| 2022-08-04 | 21.76 | $22.56 | 600 |
| 2022-08-03 | 21.60 | $22.10 | 1500 |
| 2022-08-02 | 21.56 | $22.10 | 7920 |
| 2022-08-01 | 21.53 | $21.00 | 2700 |
| 2022-07-29 | 21.84 | $22.02 | — |
| 2022-07-28 | 21.91 | $22.02 | — |
| 2022-07-27 | 22.00 | $22.02 | 5900 |
| 2022-07-26 | 22.12 | $21.10 | 4403 |
| 2022-07-25 | 22.56 | $22.11 | 500 |
| 2022-07-22 | 22.79 | $22.50 | 620 |
| 2022-07-21 | 22.94 | $22.45 | 4300 |
| 2022-07-20 | 23.15 | $22.61 | 1700 |
| 2022-07-19 | 23.35 | $23.75 | 200 |
| 2022-07-18 | 23.24 | $22.60 | 1400 |
| 2022-07-15 | 23.46 | $23.75 | 5200 |
| 2022-07-14 | 23.38 | $23.75 | 502 |
| 2022-07-13 | 23.27 | $22.99 | 4200 |
| 2022-07-12 | 23.37 | $23.29 | — |
| 2022-07-11 | 23.41 | $23.29 | 900 |
| 2022-07-08 | 23.45 | $23.34 | 300 |
| 2022-07-07 | 23.49 | $23.34 | 2000 |
| 2022-07-06 | 23.53 | $23.34 | — |
| 2022-07-05 | 23.58 | $23.34 | 200 |
| 2022-07-01 | 23.63 | $23.77 | 500 |
| 2022-06-30 | 23.56 | $23.44 | 1100 |
| 2022-06-29 | 23.57 | $23.77 | 100 |
| 2022-06-28 | 23.48 | $23.31 | 3104 |
| 2022-06-27 | 23.51 | $23.25 | 731 |
| 2022-06-24 | 23.56 | $23.00 | 405 |
| 2022-06-23 | 23.70 | $23.25 | 7800 |
| 2022-06-22 | 23.79 | $23.48 | 3300 |
| 2022-06-21 | 23.81 | $23.48 | 500 |
| 2022-06-17 | 23.83 | $23.49 | 200 |
| 2022-06-16 | 23.85 | $23.50 | 1414 |
| 2022-06-15 | 23.86 | $23.49 | 600 |
| 2022-06-14 | 23.86 | $23.51 | 2000 |
| 2022-06-13 | 23.85 | $23.74 | 2000 |
| 2022-06-10 | 23.75 | $23.74 | 2825 |
| 2022-06-09 | 23.63 | $23.50 | 100 |
| 2022-06-08 | 23.54 | $23.70 | 1400 |
| 2022-06-07 | 23.36 | $23.77 | 2000 |
| 2022-06-06 | 23.11 | $23.77 | 7046 |
| 2022-06-03 | 22.80 | $23.67 | 5600 |
| 2022-06-02 | 22.45 | $22.84 | 2000 |
| 2022-06-01 | 22.28 | $22.84 | 400 |
| 2022-05-31 | 22.07 | $22.00 | 1500 |
| 2022-05-27 | 22.07 | $21.99 | 1200 |
| 2022-05-26 | 22.08 | $21.50 | 200 |
| 2022-05-25 | 22.25 | $22.28 | 200 |
| 2022-05-24 | 22.20 | $22.28 | 6006 |
| 2022-05-23 | 22.13 | $22.25 | 400 |
| 2022-05-20 | 22.06 | $22.00 | 3400 |
| 2022-05-19 | 22.05 | $21.80 | 2000 |
| 2022-05-18 | 22.10 | $21.80 | 1300 |
| 2022-05-17 | 22.16 | $21.99 | 1200 |
| 2022-05-16 | 22.17 | $21.79 | 1300 |
| 2022-05-13 | 22.23 | $21.79 | 1605 |
| 2022-05-12 | 22.31 | $21.60 | 1000 |
| 2022-05-11 | 22.46 | $22.45 | 2000 |
| 2022-05-10 | 22.36 | $22.45 | 200 |
| 2022-05-09 | 22.24 | $22.44 | 1500 |
| 2022-05-06 | 22.09 | $22.84 | 2000 |
| 2022-05-05 | 21.78 | $22.90 | 2045 |
| 2022-05-04 | 21.38 | $22.79 | 15000 |
| 2022-05-03 | 20.92 | $20.81 | 1500 |
| 2022-05-02 | 20.99 | $21.45 | 800 |
| 2022-04-29 | 20.88 | $20.75 | 300 |
| 2022-04-28 | 20.96 | $20.91 | 200 |
| 2022-04-27 | 21.02 | $20.49 | 1300 |
| 2022-04-26 | 21.23 | $20.49 | 1600 |
| 2022-04-25 | 21.48 | $21.45 | 950 |
| 2022-04-22 | 21.48 | $21.45 | 775 |
| 2022-04-21 | 21.48 | $21.45 | 2036 |
| 2022-04-20 | 21.49 | $21.30 | 600 |
| 2022-04-19 | 21.54 | $21.31 | 200 |
| 2022-04-18 | 21.59 | $21.34 | 3900 |
| 2022-04-14 | 21.65 | $21.59 | 200 |
| 2022-04-13 | 21.65 | $21.52 | 1900 |
| 2022-04-12 | 21.66 | $21.50 | 600 |
| 2022-04-11 | 21.68 | $22.13 | 638 |
| 2022-04-08 | 21.50 | $21.70 | 1905 |
| 2022-04-07 | 21.42 | $21.28 | 700 |
| 2022-04-06 | 21.45 | $21.50 | 600 |
| 2022-04-05 | 21.42 | $21.50 | 1626 |
| 2022-04-04 | 21.38 | $21.30 | 5103 |
| 2022-04-01 | 21.39 | $21.01 | 12204 |
| 2022-03-31 | 21.51 | $21.51 | 1700 |
| 2022-03-30 | 21.48 | $21.74 | 1300 |
| 2022-03-29 | 21.38 | $21.74 | 230 |
| 2022-03-28 | 21.26 | $21.31 | 2500 |
| 2022-03-25 | 21.24 | $21.73 | 300 |
| 2022-03-24 | 21.09 | $21.74 | 400 |
| 2022-03-23 | 20.91 | $20.99 | 1650 |
| 2022-03-22 | 20.93 | $20.99 | 2405 |
| 2022-03-21 | 20.96 | $21.13 | 545 |
| 2022-03-18 | 20.95 | $21.00 | 1825 |
| 2022-03-17 | 20.98 | $21.00 | 1912 |
| 2022-03-16 | 21.03 | $21.00 | 1128 |
| 2022-03-15 | 21.09 | $21.05 | 2600 |
| 2022-03-14 | 21.16 | $21.25 | 2700 |
| 2022-03-11 | 21.17 | $21.21 | 1956 |
| 2022-03-10 | 21.21 | $21.21 | 830 |
| 2022-03-09 | 21.26 | $21.40 | 2200 |
| 2022-03-08 | 21.27 | $21.41 | 1500 |
| 2022-03-07 | 21.27 | $21.30 | 6000 |
| 2022-03-04 | 21.32 | $21.50 | 6200 |
| 2022-03-03 | 21.31 | $21.50 | 1600 |
| 2022-03-02 | 21.31 | $21.50 | 324 |
| 2022-03-01 | 21.31 | $21.49 | 2000 |
| 2022-02-28 | 21.32 | $21.50 | 3400 |
| 2022-02-25 | 21.34 | $21.40 | 500 |
| 2022-02-24 | 21.39 | $21.40 | 143 |
| 2022-02-23 | 21.47 | $21.09 | 1742 |
| 2022-02-22 | 21.66 | $21.24 | 200 |
| 2022-02-18 | 21.84 | $21.46 | 5500 |
| 2022-02-17 | 22.00 | $21.95 | 300 |
| 2022-02-16 | 22.04 | $21.68 | 12109 |
| 2022-02-15 | 22.18 | $21.84 | 700 |
| 2022-02-14 | 22.30 | $22.40 | 1650 |
| 2022-02-11 | 22.26 | $22.40 | 600 |
| 2022-02-10 | 22.22 | $22.30 | 4320 |
| 2022-02-09 | 22.20 | $22.00 | 1475 |
| 2022-02-08 | 22.26 | $22.00 | 1387 |
| 2022-02-07 | 22.34 | $22.00 | 1300 |
| 2022-02-04 | 22.44 | $22.00 | 33000 |
| 2022-02-03 | 22.56 | $22.41 | 100 |
| 2022-02-02 | 22.57 | $22.44 | 300 |
| 2022-02-01 | 22.56 | $22.44 | 3231 |
| 2022-01-31 | 22.56 | $22.46 | 100 |
| 2022-01-28 | 22.54 | $22.50 | 100 |
| 2022-01-27 | 22.50 | $22.21 | 7800 |
| 2022-01-26 | 22.54 | $22.35 | 16100 |
| 2022-01-25 | 22.54 | $22.35 | 2300 |
| 2022-01-24 | 22.54 | $22.35 | 2400 |
| 2022-01-21 | 22.53 | $22.35 | — |
| 2022-01-20 | 22.52 | $22.35 | 3000 |
| 2022-01-19 | 22.49 | $22.35 | 4600 |
| 2022-01-18 | 22.46 | $22.35 | 700 |
| 2022-01-14 | 22.41 | $22.35 | 8400 |
| 2022-01-13 | 22.34 | $22.34 | 2715 |
| 2022-01-12 | 22.26 | $22.30 | 1435 |
| 2022-01-11 | 22.17 | $22.35 | 1110 |
| 2022-01-10 | 22.04 | $22.25 | 2100 |
| 2022-01-07 | 21.91 | $22.25 | 1400 |
| 2022-01-06 | 21.74 | $22.10 | 2300 |
| 2022-01-05 | 21.59 | $22.00 | 8025 |
| 2022-01-04 | 21.43 | $21.81 | 8400 |
| 2022-01-03 | 21.30 | $21.50 | 913 |
| 2021-12-31 | 21.24 | $22.00 | 1200 |
| 2021-12-30 | 21.01 | $21.05 | 2000 |
| 2021-12-29 | 21.03 | $21.20 | 400 |
| 2021-12-28 | 21.01 | $21.20 | 250 |
| 2021-12-27 | 20.99 | $21.20 | 175 |
| 2021-12-23 | 20.97 | $21.20 | 2600 |
| 2021-12-22 | 20.94 | $20.48 | 9000 |
| 2021-12-21 | 21.15 | $21.00 | 5500 |
| 2021-12-20 | 21.24 | $20.99 | 2100 |
| 2021-12-17 | 21.36 | $21.25 | 2000 |
| 2021-12-16 | 21.42 | $22.59 | 200 |
| 2021-12-15 | 21.07 | $21.10 | 4000 |
| 2021-12-14 | 21.13 | $20.81 | 2300 |
| 2021-12-13 | 21.29 | $21.46 | 500 |
| 2021-12-10 | 21.29 | $21.46 | 13500 |
| 2021-12-09 | 21.29 | $21.50 | 4400 |
| 2021-12-08 | 21.28 | $21.25 | 335 |
| 2021-12-07 | 21.35 | $21.25 | 137 |
| 2021-12-06 | 21.44 | $21.25 | 6000 |
| 2021-12-03 | 21.56 | $21.56 | 1900 |
| 2021-12-02 | 21.61 | $21.70 | 1300 |
| 2021-12-01 | 21.63 | $21.50 | 247 |
| 2021-11-30 | 21.71 | $21.75 | 500 |
| 2021-11-29 | 21.74 | $21.76 | 1800 |
| 2021-11-26 | 21.78 | $21.91 | 10019 |
| 2021-11-24 | 21.78 | $21.90 | 100 |
| 2021-11-23 | 21.79 | $21.90 | — |
| 2021-11-22 | 21.79 | $21.90 | — |
| 2021-11-19 | 21.81 | $21.90 | 1000 |
| 2021-11-18 | 21.83 | $21.75 | — |
| 2021-11-17 | 21.91 | $21.75 | 200 |
| 2021-11-16 | 22.00 | $21.84 | 1500 |
| 2021-11-15 | 22.09 | $22.00 | 2207 |
| 2021-11-12 | 22.15 | $22.00 | 1100 |
| 2021-11-11 | 22.22 | $22.11 | 3600 |
| 2021-11-10 | 22.28 | $22.22 | 1300 |
| 2021-11-09 | 22.31 | $22.14 | 200 |
| 2021-11-08 | 22.37 | $22.14 | 800 |
| 2021-11-05 | 22.45 | $22.44 | — |
| 2021-11-04 | 22.45 | $22.44 | 101 |
| 2021-11-03 | 22.45 | $22.12 | — |
| 2021-11-02 | 22.55 | $22.12 | 100 |
| 2021-11-01 | 22.67 | $22.11 | 100 |
| 2021-10-29 | 22.81 | $22.75 | — |
| 2021-10-28 | 22.78 | $22.75 | 300 |
| 2021-10-27 | 22.73 | $22.80 | — |
| 2021-10-26 | 22.66 | $22.80 | 500 |
| 2021-10-25 | 22.57 | $22.99 | 900 |
| 2021-10-22 | 22.39 | $22.21 | — |
| 2021-10-21 | 22.42 | $22.21 | — |
| 2021-10-20 | 22.45 | $22.21 | 2200 |
| 2021-10-19 | 22.48 | $22.37 | 10001 |
| 2021-10-18 | 22.46 | $22.16 | 1826 |
| 2021-10-15 | 22.51 | $22.50 | — |
| 2021-10-14 | 22.45 | $22.50 | 1800 |
| 2021-10-13 | 22.37 | $22.20 | — |
| 2021-10-12 | 22.37 | $22.20 | 500 |
| 2021-10-11 | 22.37 | $22.35 | 300 |
| 2021-10-08 | 22.30 | $22.30 | — |
| 2021-10-07 | 22.24 | $22.30 | — |
| 2021-10-06 | 22.16 | $22.30 | 300 |
| 2021-10-05 | 22.06 | $22.30 | 100 |
| 2021-10-04 | 21.93 | $22.30 | 3000 |
| 2021-10-01 | 21.77 | $22.00 | 7800 |
| 2021-09-30 | 21.67 | $21.70 | 800 |
| 2021-09-29 | 21.64 | $21.80 | 9100 |
| 2021-09-28 | 21.56 | $21.70 | — |
| 2021-09-27 | 21.51 | $21.70 | 4520 |
| 2021-09-24 | 21.44 | $21.50 | 1400 |
| 2021-09-23 | 21.42 | $21.40 | — |
| 2021-09-22 | 21.42 | $21.40 | — |
| 2021-09-21 | 21.43 | $21.40 | — |
| 2021-09-20 | 21.44 | $21.40 | 915 |
| 2021-09-17 | 21.45 | $21.50 | 1000 |
| 2021-09-16 | 21.43 | $21.41 | 1900 |
| 2021-09-15 | 21.43 | $21.41 | — |
| 2021-09-14 | 21.44 | $21.41 | 1600 |
| 2021-09-13 | 21.44 | $21.41 | 1800 |
| 2021-09-10 | 21.44 | $21.30 | — |
| 2021-09-09 | 21.48 | $21.30 | 1700 |
| 2021-09-08 | 21.53 | $21.30 | 600 |
| 2021-09-07 | 21.59 | $21.35 | 3449 |
| 2021-09-03 | 21.64 | $21.70 | 500 |
| 2021-09-02 | 21.59 | $21.65 | 4200 |
| 2021-09-01 | 21.54 | $21.70 | 4041 |
| 2021-08-31 | 21.46 | $21.70 | 1400 |
| 2021-08-30 | 21.37 | $21.36 | 2700 |
| 2021-08-27 | 21.36 | $21.36 | — |
| 2021-08-26 | 21.36 | $21.36 | 3600 |
| 2021-08-25 | 21.34 | $21.49 | 800 |
| 2021-08-24 | 21.29 | $21.50 | — |
| 2021-08-23 | 21.22 | $21.50 | 3125 |
| 2021-08-20 | 21.13 | $21.66 | — |
| 2021-08-19 | 20.97 | $21.66 | 4610 |
| 2021-08-18 | 20.79 | $20.65 | — |
| 2021-08-17 | 20.88 | $20.65 | — |
| 2021-08-16 | 21.00 | $20.65 | — |
| 2021-08-13 | 21.15 | $20.65 | — |
| 2021-08-12 | 21.33 | $20.65 | 817 |
| 2021-08-11 | 21.54 | $21.70 | 900 |
| 2021-08-10 | 21.48 | $21.38 | — |
| 2021-08-09 | 21.50 | $21.38 | 529 |
| 2021-08-06 | 21.52 | $21.70 | — |
| 2021-08-05 | 21.44 | $21.70 | 343 |
| 2021-08-04 | 21.35 | $21.48 | — |
| 2021-08-03 | 21.30 | $21.48 | 1640 |
| 2021-08-02 | 21.25 | $21.55 | 140 |
| 2021-07-30 | 21.16 | $21.39 | — |
| 2021-07-29 | 21.10 | $21.39 | 10900 |
| 2021-07-28 | 21.04 | $21.08 | — |
| 2021-07-27 | 21.06 | $21.08 | 1700 |
| 2021-07-26 | 21.08 | $20.90 | 16908 |
| 2021-07-23 | 21.17 | $20.90 | 100 |
| 2021-07-22 | 21.28 | $21.50 | 2100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.34
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.99
Average
51.50
Maximum
76.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 47.34 | $25.16 | 944 |
| 2026-07-16 | 62.03 | $26.00 | — |
| 2026-07-15 | 62.03 | $26.00 | 944 |
| 2026-07-14 | 62.03 | $26.00 | 944 |
| 2026-07-13 | 62.03 | $26.00 | 1500 |
| 2026-07-10 | 49.18 | $25.16 | 650 |
| 2026-07-09 | 48.19 | $25.11 | 1102 |
| 2026-07-08 | 49.48 | $25.18 | 650 |
| 2026-07-07 | 49.48 | $25.18 | 650 |
| 2026-07-06 | 49.48 | $25.18 | 1302 |
| 2026-07-02 | 44.80 | $24.92 | 650 |
| 2026-07-01 | 44.80 | $24.92 | 1800 |
| 2026-06-30 | 51.03 | $25.30 | 1831 |
| 2026-06-29 | 50.52 | $25.27 | 448 |
| 2026-06-26 | 46.59 | $25.05 | 200 |
| 2026-06-25 | 46.59 | $25.05 | 206 |
| 2026-06-24 | 49.49 | $25.23 | 1923 |
| 2026-06-23 | 44.57 | $24.96 | 513 |
| 2026-06-22 | 49.49 | $25.25 | 3600 |
| 2026-06-18 | 44.48 | $25.00 | 800 |
| 2026-06-17 | 50.36 | $25.31 | 1206 |
| 2026-06-16 | 50.36 | $25.31 | 1206 |
| 2026-06-15 | 49.39 | $25.26 | 1206 |
| 2026-06-12 | 50.91 | $25.34 | 1206 |
| 2026-06-11 | 49.04 | $25.24 | 2200 |
| 2026-06-10 | 54.12 | $25.50 | — |
| 2026-06-09 | 54.12 | $25.50 | — |
| 2026-06-08 | 54.12 | $25.50 | — |
| 2026-06-05 | 54.12 | $25.50 | 1206 |
| 2026-06-04 | 54.12 | $25.50 | 300 |
| 2026-06-03 | 51.43 | $25.32 | 1206 |
| 2026-06-02 | 48.73 | $25.15 | 1212 |
| 2026-06-01 | 49.81 | $25.22 | 700 |
| 2026-05-29 | 46.93 | $25.04 | 375 |
| 2026-05-28 | 46.93 | $25.04 | 1100 |
| 2026-05-27 | 46.93 | $25.04 | 400 |
| 2026-05-26 | 52.21 | $25.41 | 100 |
| 2026-05-22 | 52.21 | $25.41 | 400 |
| 2026-05-21 | 51.14 | $25.33 | 100 |
| 2026-05-20 | 51.14 | $25.33 | 100 |
| 2026-05-19 | 51.14 | $25.33 | 202 |
| 2026-05-18 | 46.08 | $24.94 | 1035 |
| 2026-05-15 | 46.43 | $24.97 | 1700 |
| 2026-05-14 | 52.66 | $25.46 | 1937 |
| 2026-05-13 | 47.01 | $25.05 | 813 |
| 2026-05-12 | 70.35 | $26.25 | 100 |
| 2026-05-11 | 70.35 | $26.25 | 1409 |
| 2026-05-08 | 58.81 | $25.50 | 300 |
| 2026-05-07 | 58.81 | $25.50 | 400 |
| 2026-05-06 | 58.62 | $25.49 | 304 |
| 2026-05-05 | 56.27 | $25.37 | 300 |
| 2026-05-04 | 50.50 | $25.11 | 800 |
| 2026-05-01 | 47.73 | $25.00 | 1221 |
| 2026-04-30 | 49.65 | $25.08 | 303 |
| 2026-04-29 | 55.49 | $25.30 | 100 |
| 2026-04-28 | 55.49 | $25.30 | 200 |
| 2026-04-27 | 54.39 | $25.25 | 2042 |
| 2026-04-24 | 50.93 | $25.10 | 2300 |
| 2026-04-23 | 42.69 | $24.80 | 500 |
| 2026-04-22 | 42.69 | $24.80 | 500 |
| 2026-04-21 | 51.55 | $25.14 | 500 |
| 2026-04-20 | 51.55 | $25.14 | 1402 |
| 2026-04-17 | 52.42 | $25.17 | 3700 |
| 2026-04-16 | 48.88 | $25.04 | 1248 |
| 2026-04-15 | 48.88 | $25.04 | 1800 |
| 2026-04-14 | 58.55 | $25.36 | 100 |
| 2026-04-13 | 58.55 | $25.36 | 100 |
| 2026-04-10 | 58.55 | $25.36 | 228 |
| 2026-04-09 | 40.60 | $24.79 | 100 |
| 2026-04-08 | 40.60 | $24.79 | 500 |
| 2026-04-07 | 42.65 | $24.86 | — |
| 2026-04-06 | 42.65 | $24.86 | 600 |
| 2026-04-02 | 50.53 | $25.10 | 222 |
| 2026-04-01 | 48.65 | $25.05 | 700 |
| 2026-03-31 | 52.43 | $25.15 | 400 |
| 2026-03-30 | 54.44 | $25.20 | 3621 |
| 2026-03-27 | 48.85 | $25.05 | 300 |
| 2026-03-26 | 48.85 | $25.05 | 400 |
| 2026-03-25 | 48.47 | $25.04 | 825 |
| 2026-03-24 | 56.92 | $25.25 | 300 |
| 2026-03-23 | 56.92 | $25.25 | 925 |
| 2026-03-20 | 56.60 | $25.24 | 600 |
| 2026-03-19 | 56.60 | $25.24 | 500 |
| 2026-03-18 | 53.76 | $25.15 | 600 |
| 2026-03-17 | 53.76 | $25.15 | 600 |
| 2026-03-16 | 53.76 | $25.15 | 1914 |
| 2026-03-13 | 52.28 | $25.10 | 304 |
| 2026-03-12 | 52.28 | $25.10 | 400 |
| 2026-03-11 | 57.25 | $25.25 | 1200 |
| 2026-03-10 | 45.82 | $24.90 | 1411 |
| 2026-03-09 | 52.71 | $25.08 | 500 |
| 2026-03-06 | 52.71 | $25.08 | 1020 |
| 2026-03-05 | 52.71 | $25.08 | 300 |
| 2026-03-04 | 49.84 | $25.00 | 200 |
| 2026-03-03 | 49.84 | $25.00 | 1000 |
| 2026-03-02 | 49.84 | $25.00 | 1200 |
| 2026-02-27 | 49.84 | $25.00 | 2100 |
| 2026-02-26 | 48.56 | $24.96 | 500 |
| 2026-02-25 | 49.76 | $25.00 | 500 |
| 2026-02-24 | 46.63 | $24.90 | 705 |
| 2026-02-23 | 45.67 | $24.87 | 718 |
| 2026-02-20 | 44.40 | $24.83 | 1540 |
| 2026-02-19 | 49.04 | $25.00 | 300 |
| 2026-02-18 | 56.26 | $25.22 | — |
| 2026-02-17 | 56.26 | $25.22 | 1100 |
| 2026-02-13 | 55.73 | $25.20 | 800 |
| 2026-02-12 | 57.40 | $25.25 | 1600 |
| 2026-02-11 | 56.15 | $25.20 | 506 |
| 2026-02-10 | 50.66 | $25.00 | 2300 |
| 2026-02-09 | 50.66 | $25.00 | 200 |
| 2026-02-06 | 51.53 | $25.03 | — |
| 2026-02-05 | 51.53 | $25.03 | 2900 |
| 2026-02-04 | 50.77 | $25.00 | 2200 |
| 2026-02-03 | 50.77 | $25.00 | 2713 |
| 2026-02-02 | 53.30 | $25.10 | 620 |
| 2026-01-30 | 53.81 | $25.12 | 1036 |
| 2026-01-29 | 52.74 | $25.07 | 1245 |
| 2026-01-28 | 53.93 | $25.12 | 700 |
| 2026-01-27 | 55.85 | $25.20 | 3022 |
| 2026-01-26 | 51.77 | $25.00 | 2745 |
| 2026-01-23 | 52.46 | $25.03 | 220 |
| 2026-01-22 | 53.59 | $25.08 | 222 |
| 2026-01-21 | 52.22 | $25.01 | 100 |
| 2026-01-20 | 52.22 | $25.01 | 2616 |
| 2026-01-16 | 56.29 | $25.20 | 100 |
| 2026-01-15 | 56.29 | $25.20 | 100 |
| 2026-01-14 | 53.17 | $25.02 | 486 |
| 2026-01-13 | 53.17 | $25.02 | 1100 |
| 2026-01-12 | 54.54 | $25.09 | 1100 |
| 2026-01-09 | 53.07 | $25.00 | 8019 |
| 2026-01-08 | 52.74 | $24.98 | 1200 |
| 2026-01-07 | 52.43 | $24.96 | 200 |
| 2026-01-06 | 53.10 | $25.00 | 3205 |
| 2026-01-05 | 48.78 | $24.72 | 1731 |
| 2026-01-02 | 53.45 | $25.00 | 2336 |
| 2025-12-31 | 48.60 | $24.71 | 400 |
| 2025-12-30 | 53.94 | $25.00 | 4300 |
| 2025-12-29 | 53.94 | $25.00 | 3520 |
| 2025-12-26 | 48.68 | $24.70 | 233 |
| 2025-12-24 | 52.48 | $24.90 | 400 |
| 2025-12-23 | 54.49 | $25.00 | 721 |
| 2025-12-22 | 44.07 | $24.49 | 2700 |
| 2025-12-19 | 54.26 | $24.93 | 4820 |
| 2025-12-18 | 52.11 | $24.84 | 721 |
| 2025-12-17 | 56.60 | $25.00 | 927 |
| 2025-12-16 | 56.60 | $25.00 | 800 |
| 2025-12-15 | 56.39 | $24.99 | 1005 |
| 2025-12-12 | 49.33 | $24.69 | 600 |
| 2025-12-11 | 49.33 | $24.69 | — |
| 2025-12-10 | 49.57 | $24.70 | 800 |
| 2025-12-09 | 54.65 | $24.90 | 800 |
| 2025-12-08 | 54.65 | $24.90 | 919 |
| 2025-12-05 | 52.22 | $24.79 | 1225 |
| 2025-12-04 | 55.02 | $24.90 | 1400 |
| 2025-12-03 | 57.42 | $24.99 | 300 |
| 2025-12-02 | 54.49 | $24.85 | 936 |
| 2025-12-01 | 50.06 | $24.66 | 818 |
| 2025-11-28 | 52.62 | $24.76 | 300 |
| 2025-11-26 | 52.62 | $24.76 | 500 |
| 2025-11-25 | 48.85 | $24.60 | 1400 |
| 2025-11-24 | 48.85 | $24.60 | 1600 |
| 2025-11-21 | 47.67 | $24.55 | 400 |
| 2025-11-20 | 46.74 | $24.51 | 2200 |
| 2025-11-19 | 51.05 | $24.71 | 400 |
| 2025-11-18 | 51.05 | $24.71 | 1712 |
| 2025-11-17 | 51.92 | $24.75 | 3408 |
| 2025-11-14 | 43.51 | $24.38 | 3800 |
| 2025-11-13 | 45.99 | $24.50 | 3000 |
| 2025-11-12 | 46.20 | $24.51 | 2919 |
| 2025-11-11 | 52.78 | $24.80 | 600 |
| 2025-11-10 | 55.10 | $24.89 | 5900 |
| 2025-11-07 | 54.89 | $24.88 | 3000 |
| 2025-11-06 | 51.22 | $24.71 | 2000 |
| 2025-11-05 | 54.97 | $24.86 | 3111 |
| 2025-11-04 | 52.78 | $24.76 | 2000 |
| 2025-11-03 | 51.44 | $24.70 | 6800 |
| 2025-10-31 | 50.32 | $24.65 | 450 |
| 2025-10-30 | 54.88 | $24.84 | 450 |
| 2025-10-29 | 54.88 | $24.84 | 1415 |
| 2025-10-28 | 56.09 | $24.89 | 1800 |
| 2025-10-27 | 49.31 | $24.57 | 200 |
| 2025-10-24 | 57.48 | $24.88 | 1400 |
| 2025-10-23 | 54.48 | $24.75 | 2900 |
| 2025-10-22 | 48.93 | $24.54 | 2110 |
| 2025-10-21 | 45.96 | $24.44 | 500 |
| 2025-10-20 | 46.21 | $24.45 | — |
| 2025-10-17 | 46.21 | $24.45 | 115 |
| 2025-10-16 | 46.21 | $24.45 | 2302 |
| 2025-10-15 | 49.78 | $24.60 | — |
| 2025-10-14 | 49.78 | $24.60 | 70 |
| 2025-10-13 | 49.78 | $24.60 | — |
| 2025-10-10 | 49.78 | $24.60 | 2520 |
| 2025-10-09 | 44.68 | $24.38 | 2300 |
| 2025-10-08 | 49.21 | $24.59 | — |
| 2025-10-07 | 49.21 | $24.59 | 1910 |
| 2025-10-06 | 49.42 | $24.60 | 3630 |
| 2025-10-03 | 48.79 | $24.57 | 800 |
| 2025-10-02 | 51.46 | $24.70 | 2148 |
| 2025-10-01 | 57.70 | $24.97 | 3529 |
| 2025-09-30 | 53.10 | $24.74 | 2828 |
| 2025-09-29 | 54.57 | $24.80 | 800 |
| 2025-09-26 | 50.44 | $24.61 | — |
| 2025-09-25 | 50.44 | $24.61 | 433 |
| 2025-09-24 | 53.44 | $24.74 | 1700 |
| 2025-09-23 | 59.96 | $24.99 | 1800 |
| 2025-09-22 | 56.09 | $24.80 | — |
| 2025-09-19 | 56.09 | $24.80 | 1540 |
| 2025-09-18 | 53.31 | $24.67 | 204 |
| 2025-09-17 | 55.63 | $24.76 | 800 |
| 2025-09-16 | 55.63 | $24.76 | — |
| 2025-09-15 | 55.63 | $24.76 | 2000 |
| 2025-09-12 | 52.89 | $24.62 | 600 |
| 2025-09-11 | 52.50 | $24.60 | 309 |
| 2025-09-10 | 61.64 | $24.97 | 636 |
| 2025-09-09 | 62.48 | $25.00 | 9818 |
| 2025-09-08 | 61.31 | $24.93 | 2300 |
| 2025-09-05 | 63.18 | $25.00 | 4249 |
| 2025-09-04 | 57.16 | $24.66 | 1545 |
| 2025-09-03 | 55.96 | $24.60 | — |
| 2025-09-02 | 55.96 | $24.60 | 2327 |
| 2025-08-29 | 55.58 | $24.58 | 400 |
| 2025-08-28 | 58.43 | $24.70 | 3447 |
| 2025-08-27 | 55.74 | $24.55 | 800 |
| 2025-08-26 | 55.37 | $24.53 | 729 |
| 2025-08-25 | 54.29 | $24.47 | 829 |
| 2025-08-22 | 50.10 | $24.25 | — |
| 2025-08-21 | 50.10 | $24.25 | — |
| 2025-08-20 | 50.10 | $24.25 | 1800 |
| 2025-08-19 | 55.02 | $24.50 | 2535 |
| 2025-08-18 | 50.59 | $24.26 | 3300 |
| 2025-08-15 | 52.43 | $24.35 | 3800 |
| 2025-08-14 | 55.63 | $24.50 | 301 |
| 2025-08-13 | 52.90 | $24.35 | 5330 |
| 2025-08-12 | 54.60 | $24.43 | 824 |
| 2025-08-11 | 56.77 | $24.53 | 1800 |
| 2025-08-08 | 60.66 | $24.70 | 300 |
| 2025-08-07 | 59.09 | $24.60 | 3441 |
| 2025-08-06 | 55.74 | $24.40 | 13100 |
| 2025-08-05 | 59.20 | $24.55 | 3500 |
| 2025-08-04 | 56.28 | $24.38 | — |
| 2025-08-01 | 56.28 | $24.38 | — |
| 2025-07-31 | 56.28 | $24.38 | — |
| 2025-07-30 | 56.28 | $24.38 | 621 |
| 2025-07-29 | 56.48 | $24.39 | 1027 |
| 2025-07-28 | 55.16 | $24.30 | 2512 |
| 2025-07-25 | 53.68 | $24.20 | 6100 |
| 2025-07-24 | 59.25 | $24.50 | 700 |
| 2025-07-23 | 54.12 | $24.16 | 1519 |
| 2025-07-22 | 54.12 | $24.16 | 135 |
| 2025-07-21 | 58.84 | $24.40 | 1512 |
| 2025-07-18 | 56.59 | $24.25 | — |
| 2025-07-17 | 56.59 | $24.25 | 2500 |
| 2025-07-16 | 52.71 | $24.00 | 3930 |
| 2025-07-15 | 57.61 | $24.25 | 900 |
| 2025-07-14 | 50.64 | $23.85 | 2500 |
| 2025-07-11 | 50.64 | $23.85 | — |
| 2025-07-10 | 50.64 | $23.85 | 213 |
| 2025-07-09 | 51.92 | $23.92 | 1507 |
| 2025-07-08 | 48.94 | $23.75 | 2300 |
| 2025-07-07 | 53.58 | $24.00 | 5900 |
| 2025-07-03 | 49.98 | $23.80 | 3200 |
| 2025-07-02 | 49.98 | $23.80 | 3100 |
| 2025-07-01 | 45.18 | $23.55 | 4400 |
| 2025-06-30 | 45.18 | $23.55 | 6800 |
| 2025-06-27 | 46.80 | $23.65 | 2400 |
| 2025-06-26 | 49.32 | $23.80 | 900 |
| 2025-06-25 | 49.66 | $23.82 | 747 |
| 2025-06-24 | 49.66 | $23.82 | 3200 |
| 2025-06-23 | 46.68 | $23.64 | 9200 |
| 2025-06-20 | 57.43 | $24.24 | — |
| 2025-06-18 | 57.43 | $24.24 | 1700 |
| 2025-06-17 | 53.40 | $23.99 | 5400 |
| 2025-06-16 | 53.59 | $24.00 | 2800 |
| 2025-06-13 | 52.11 | $23.91 | 3224 |
| 2025-06-12 | 54.69 | $24.05 | 849 |
| 2025-06-11 | 54.69 | $24.05 | 100 |
| 2025-06-10 | 55.93 | $24.12 | 1900 |
| 2025-06-09 | 58.28 | $24.25 | 2100 |
| 2025-06-06 | 56.13 | $24.09 | 600 |
| 2025-06-05 | 56.65 | $24.12 | 3121 |
| 2025-06-04 | 56.65 | $24.12 | 2530 |
| 2025-06-03 | 55.15 | $24.00 | 1400 |
| 2025-06-02 | 51.42 | $23.72 | 700 |
| 2025-05-30 | 52.60 | $23.80 | 200 |
| 2025-05-29 | 53.94 | $23.89 | 213 |
| 2025-05-28 | 53.81 | $23.88 | 1735 |
| 2025-05-27 | 52.61 | $23.78 | 3930 |
| 2025-05-23 | 53.81 | $23.87 | 1200 |
| 2025-05-22 | 55.55 | $24.00 | 3236 |
| 2025-05-21 | 41.97 | $23.01 | — |
| 2025-05-20 | 41.97 | $23.01 | 1600 |
| 2025-05-19 | 59.08 | $24.05 | 2100 |
| 2025-05-16 | 56.66 | $23.90 | 2042 |
| 2025-05-15 | 56.33 | $23.88 | 2400 |
| 2025-05-14 | 58.87 | $24.00 | 5005 |
| 2025-05-13 | 58.12 | $23.95 | 2900 |
| 2025-05-12 | 56.47 | $23.84 | 2200 |
| 2025-05-09 | 55.10 | $23.75 | 3024 |
| 2025-05-08 | 55.10 | $23.75 | 1100 |
| 2025-05-07 | 47.83 | $23.31 | 507 |
| 2025-05-06 | 52.21 | $23.55 | 4303 |
| 2025-05-05 | 49.65 | $23.41 | 2300 |
| 2025-05-02 | 47.56 | $23.30 | 4130 |
| 2025-05-01 | 50.65 | $23.47 | 900 |
| 2025-04-30 | 46.36 | $23.25 | 1200 |
| 2025-04-29 | 39.57 | $22.95 | 400 |
| 2025-04-28 | 39.57 | $22.95 | 3106 |
| 2025-04-25 | 39.57 | $22.95 | 1140 |
| 2025-04-24 | 39.57 | $22.95 | 2000 |
| 2025-04-23 | 40.69 | $23.03 | 800 |
| 2025-04-22 | 40.82 | $23.04 | 1201 |
| 2025-04-21 | 35.89 | $22.80 | 2443 |
| 2025-04-17 | 37.89 | $22.96 | 1600 |
| 2025-04-16 | 38.40 | $23.00 | 700 |
| 2025-04-15 | 41.15 | $23.21 | 1240 |
| 2025-04-14 | 37.51 | $23.03 | 2510 |
| 2025-04-11 | 37.88 | $23.06 | 5346 |
| 2025-04-10 | 37.09 | $23.02 | 13100 |
| 2025-04-09 | 39.85 | $23.25 | 10720 |
| 2025-04-08 | 36.94 | $23.10 | 5300 |
| 2025-04-07 | 32.82 | $22.90 | 3834 |
| 2025-04-04 | 41.77 | $23.59 | 827 |
| 2025-04-03 | 47.27 | $23.90 | 1700 |
| 2025-04-02 | 49.26 | $24.00 | 700 |
| 2025-04-01 | 49.06 | $23.99 | 300 |
| 2025-03-31 | 46.19 | $23.85 | 4749 |
| 2025-03-28 | 47.09 | $23.90 | 3200 |
| 2025-03-27 | 47.09 | $23.90 | 4000 |
| 2025-03-26 | 46.14 | $23.85 | 2123 |
| 2025-03-25 | 50.81 | $24.12 | 1148 |
| 2025-03-24 | 54.29 | $24.30 | 1704 |
| 2025-03-21 | 50.73 | $24.10 | 932 |
| 2025-03-20 | 49.80 | $24.05 | 2427 |
| 2025-03-19 | 48.88 | $24.00 | — |
| 2025-03-18 | 48.88 | $24.00 | — |
| 2025-03-17 | 48.88 | $24.00 | 700 |
| 2025-03-14 | 51.29 | $24.15 | 400 |
| 2025-03-13 | 47.17 | $23.90 | 700 |
| 2025-03-12 | 48.74 | $24.00 | 7800 |
| 2025-03-11 | 55.77 | $24.40 | 1144 |
| 2025-03-10 | 55.77 | $24.40 | 3006 |
| 2025-03-07 | 53.82 | $24.27 | 1400 |
| 2025-03-06 | 52.75 | $24.20 | 7300 |
| 2025-03-05 | 49.58 | $24.00 | 4111 |
| 2025-03-04 | 41.36 | $23.56 | 16900 |
| 2025-03-03 | 52.20 | $24.15 | 3100 |
| 2025-02-28 | 50.31 | $24.06 | 3616 |
| 2025-02-27 | 51.17 | $24.10 | 4802 |
| 2025-02-26 | 49.12 | $24.00 | 1411 |
| 2025-02-25 | 47.44 | $23.92 | 5400 |
| 2025-02-24 | 50.40 | $24.07 | 3717 |
| 2025-02-21 | 49.40 | $24.02 | 1039 |
| 2025-02-20 | 46.10 | $23.86 | 800 |
| 2025-02-19 | 47.77 | $23.95 | 1203 |
| 2025-02-18 | 45.48 | $23.84 | 3323 |
| 2025-02-14 | 48.80 | $24.02 | 909 |
| 2025-02-13 | 54.00 | $24.27 | 7702 |
| 2025-02-12 | 53.62 | $24.25 | 2417 |
| 2025-02-11 | 45.86 | $23.88 | 3827 |
| 2025-02-10 | 49.47 | $24.05 | 4900 |
| 2025-02-07 | 51.51 | $24.14 | 1537 |
| 2025-02-06 | 51.51 | $24.14 | 3302 |
| 2025-02-05 | 49.20 | $24.03 | 1633 |
| 2025-02-04 | 54.60 | $24.27 | 1000 |
| 2025-02-03 | 53.18 | $24.20 | 2430 |
| 2025-01-31 | 54.57 | $24.26 | 6000 |
| 2025-01-30 | 47.87 | $23.95 | 4400 |
| 2025-01-29 | 51.85 | $24.12 | 3100 |
| 2025-01-28 | 49.75 | $24.03 | 4225 |
| 2025-01-27 | 56.82 | $24.30 | 1133 |
| 2025-01-24 | 49.20 | $24.00 | 600 |
| 2025-01-23 | 51.80 | $24.09 | 2602 |
| 2025-01-22 | 54.55 | $24.18 | 931 |
| 2025-01-21 | 55.80 | $24.22 | 1448 |
| 2025-01-17 | 48.19 | $23.95 | 4400 |
| 2025-01-16 | 51.97 | $24.07 | 2700 |
| 2025-01-15 | 49.79 | $24.00 | 2000 |
| 2025-01-14 | 49.79 | $24.00 | 2725 |
| 2025-01-13 | 48.27 | $23.95 | 4518 |
| 2025-01-10 | 47.67 | $23.93 | 1133 |
| 2025-01-08 | 46.79 | $23.90 | 1312 |
| 2025-01-07 | 55.33 | $24.19 | 1242 |
| 2025-01-06 | 55.66 | $24.20 | 3300 |
| 2025-01-03 | 54.36 | $24.15 | 2432 |
| 2025-01-02 | 61.59 | $24.36 | 7101 |
| 2024-12-31 | 53.81 | $24.08 | 1568 |
| 2024-12-30 | 53.81 | $24.08 | 6600 |
| 2024-12-27 | 52.89 | $24.05 | 400 |
| 2024-12-26 | 55.71 | $24.13 | 1900 |
| 2024-12-24 | 51.74 | $24.00 | 2438 |
| 2024-12-23 | 47.62 | $23.88 | 2742 |
| 2024-12-20 | 54.21 | $24.06 | 3900 |
| 2024-12-19 | 50.21 | $23.95 | 2342 |
| 2024-12-18 | 49.45 | $23.93 | 2802 |
| 2024-12-17 | 50.18 | $23.95 | 4343 |
| 2024-12-16 | 51.62 | $23.99 | 3300 |
| 2024-12-13 | 49.19 | $23.92 | 1100 |
| 2024-12-12 | 52.41 | $24.01 | 300 |
| 2024-12-11 | 52.08 | $24.00 | 907 |
| 2024-12-10 | 52.08 | $24.00 | 3000 |
| 2024-12-09 | 52.08 | $24.00 | 1443 |
| 2024-12-06 | 55.39 | $24.10 | 1900 |
| 2024-12-05 | 50.95 | $23.95 | 904 |
| 2024-12-04 | 50.00 | $23.92 | 1912 |
| 2024-12-03 | 50.93 | $23.95 | 2810 |
| 2024-12-02 | 49.44 | $23.90 | 4000 |
| 2024-11-29 | 50.91 | $23.95 | 423 |
| 2024-11-27 | 50.35 | $23.93 | 201 |
| 2024-11-26 | 52.35 | $24.00 | 420 |
| 2024-11-25 | 52.35 | $24.00 | 1737 |
| 2024-11-22 | 52.35 | $24.00 | 1200 |
| 2024-11-21 | 53.65 | $24.05 | 2915 |
| 2024-11-20 | 54.42 | $24.08 | 1844 |
| 2024-11-19 | 53.79 | $24.05 | 3300 |
| 2024-11-18 | 53.38 | $24.03 | 1309 |
| 2024-11-15 | 51.76 | $23.95 | 9500 |
| 2024-11-14 | 56.93 | $24.17 | 5600 |
| 2024-11-13 | 55.98 | $24.12 | 4600 |
| 2024-11-12 | 54.05 | $24.02 | 3929 |
| 2024-11-11 | 54.05 | $24.02 | 6231 |
| 2024-11-08 | 56.28 | $24.12 | 800 |
| 2024-11-07 | 55.93 | $24.10 | 1806 |
| 2024-11-06 | 57.00 | $24.15 | 2800 |
| 2024-11-05 | 62.67 | $24.40 | 6200 |
| 2024-11-04 | 56.02 | $24.00 | 9324 |
| 2024-11-01 | 56.02 | $24.00 | 400 |
| 2024-10-31 | 55.11 | $23.95 | 2739 |
| 2024-10-30 | 54.22 | $23.90 | 2200 |
| 2024-10-29 | 57.48 | $24.05 | 2000 |
| 2024-10-28 | 56.65 | $24.00 | 4014 |
| 2024-10-25 | 56.33 | $23.98 | 3520 |
| 2024-10-24 | 55.87 | $23.95 | 3806 |
| 2024-10-23 | 58.44 | $24.08 | 2532 |
| 2024-10-22 | 59.84 | $24.15 | 1903 |
| 2024-10-21 | 60.84 | $24.20 | 1038 |
| 2024-10-18 | 61.81 | $24.25 | 4727 |
| 2024-10-17 | 61.10 | $24.19 | 7100 |
| 2024-10-16 | 58.92 | $24.01 | 4041 |
| 2024-10-15 | 62.04 | $24.18 | 3700 |
| 2024-10-14 | 67.44 | $24.45 | 2200 |
| 2024-10-11 | 59.67 | $23.82 | 2500 |
| 2024-10-10 | 61.66 | $23.91 | 2800 |
| 2024-10-09 | 60.11 | $23.80 | 5602 |
| 2024-10-08 | 59.69 | $23.77 | 3100 |
| 2024-10-07 | 59.42 | $23.75 | 6000 |
| 2024-10-04 | 60.58 | $23.81 | 8442 |
| 2024-10-03 | 64.38 | $24.00 | 4300 |
| 2024-10-02 | 66.68 | $24.11 | 12800 |
| 2024-10-01 | 66.58 | $24.10 | 28040 |
| 2024-09-30 | 64.16 | $23.87 | 34500 |
| 2024-09-27 | 58.28 | $23.40 | 2702 |
| 2024-09-26 | 69.30 | $23.88 | 1813 |
| 2024-09-25 | 72.55 | $24.00 | 1400 |
| 2024-09-24 | 67.76 | $23.60 | 3841 |
| 2024-09-23 | 67.07 | $23.55 | 4926 |
| 2024-09-20 | 66.40 | $23.50 | 9000 |
| 2024-09-19 | 63.55 | $23.30 | 4115 |
| 2024-09-18 | 63.55 | $23.30 | 603 |
| 2024-09-17 | 63.55 | $23.30 | 8743 |
| 2024-09-16 | 58.07 | $22.94 | 4030 |
| 2024-09-13 | 59.48 | $23.00 | 2300 |
| 2024-09-12 | 56.27 | $22.81 | 1584 |
| 2024-09-11 | 56.27 | $22.81 | 3644 |
| 2024-09-10 | 58.02 | $22.89 | 3407 |
| 2024-09-09 | 60.47 | $23.00 | 4800 |
| 2024-09-06 | 53.71 | $22.60 | 3038 |
| 2024-09-05 | 61.45 | $22.91 | 6400 |
| 2024-09-04 | 59.48 | $22.80 | 902 |
| 2024-09-03 | 58.57 | $22.75 | 5700 |
| 2024-08-30 | 65.58 | $23.00 | 3300 |
| 2024-08-29 | 58.84 | $22.64 | 7214 |
| 2024-08-28 | 57.97 | $22.60 | 1600 |
| 2024-08-27 | 57.97 | $22.60 | 1641 |
| 2024-08-26 | 57.97 | $22.60 | 9200 |
| 2024-08-23 | 57.97 | $22.60 | 5625 |
| 2024-08-22 | 57.97 | $22.60 | 1000 |
| 2024-08-21 | 49.76 | $22.20 | 1200 |
| 2024-08-20 | 49.76 | $22.20 | 5800 |
| 2024-08-19 | 57.34 | $22.50 | 5200 |
| 2024-08-16 | 57.34 | $22.50 | 821 |
| 2024-08-15 | 56.34 | $22.45 | 4709 |
| 2024-08-14 | 56.34 | $22.45 | 6100 |
| 2024-08-13 | 50.23 | $22.16 | 1040 |
| 2024-08-12 | 50.00 | $22.15 | 3915 |
| 2024-08-09 | 45.20 | $21.95 | 6836 |
| 2024-08-08 | 42.59 | $21.85 | 4700 |
| 2024-08-07 | 50.62 | $22.20 | 2100 |
| 2024-08-06 | 62.85 | $22.58 | 25500 |
| 2024-08-05 | 56.55 | $22.34 | 15008 |
| 2024-08-02 | 58.93 | $22.40 | 7809 |
| 2024-08-01 | 60.95 | $22.45 | 5000 |
| 2024-07-31 | 59.63 | $22.40 | 7249 |
| 2024-07-30 | 58.30 | $22.35 | 1321 |
| 2024-07-29 | 58.30 | $22.35 | 11001 |
| 2024-07-26 | 58.30 | $22.35 | 2600 |
| 2024-07-25 | 58.30 | $22.35 | 1726 |
| 2024-07-24 | 58.30 | $22.35 | 2014 |
| 2024-07-23 | 56.05 | $22.25 | 601 |
| 2024-07-22 | 53.92 | $22.16 | 2200 |
| 2024-07-19 | 55.33 | $22.21 | 1000 |
| 2024-07-18 | 55.33 | $22.21 | 1917 |
| 2024-07-17 | 56.40 | $22.25 | 800 |
| 2024-07-16 | 56.40 | $22.25 | 2715 |
| 2024-07-15 | 51.78 | $22.03 | 1320 |
| 2024-07-12 | 54.79 | $22.15 | 3700 |
| 2024-07-11 | 57.43 | $22.25 | 1705 |
| 2024-07-10 | 60.18 | $22.35 | 1650 |
| 2024-07-09 | 60.18 | $22.35 | 2075 |
| 2024-07-08 | 60.18 | $22.35 | 8113 |
| 2024-07-05 | 55.41 | $22.09 | 215 |
| 2024-07-03 | 52.28 | $21.94 | 638 |
| 2024-07-02 | 52.28 | $21.94 | 231 |
| 2024-07-01 | 52.28 | $21.94 | 600 |
| 2024-06-28 | 53.57 | $22.00 | 2900 |
| 2024-06-27 | 54.42 | $22.04 | 2230 |
| 2024-06-26 | 51.88 | $21.90 | 315 |
| 2024-06-25 | 49.39 | $21.77 | 7532 |
| 2024-06-24 | 49.01 | $21.75 | 5135 |
| 2024-06-21 | 47.68 | $21.68 | 2600 |
| 2024-06-20 | 40.07 | $21.32 | 6400 |
| 2024-06-18 | 42.18 | $21.45 | 3900 |
| 2024-06-17 | 44.94 | $21.61 | 3944 |
| 2024-06-14 | 50.86 | $21.91 | 4920 |
| 2024-06-13 | 48.04 | $21.78 | 2500 |
| 2024-06-12 | 48.04 | $21.78 | 1000 |
| 2024-06-11 | 49.42 | $21.85 | 7800 |
| 2024-06-10 | 47.16 | $21.74 | 3800 |
| 2024-06-07 | 49.25 | $21.85 | 2526 |
| 2024-06-06 | 47.23 | $21.75 | 3000 |
| 2024-06-05 | 51.31 | $21.96 | 3700 |
| 2024-06-04 | 50.14 | $21.90 | 7000 |
| 2024-06-03 | 48.98 | $21.84 | 602 |
| 2024-05-31 | 51.25 | $21.96 | 2414 |
| 2024-05-30 | 53.62 | $22.08 | 640 |
| 2024-05-29 | 48.33 | $21.80 | 1000 |
| 2024-05-28 | 48.33 | $21.80 | 1212 |
| 2024-05-24 | 52.16 | $22.00 | 723 |
| 2024-05-23 | 49.30 | $21.85 | 8300 |
| 2024-05-22 | 52.27 | $22.00 | 2287 |
| 2024-05-21 | 52.27 | $22.00 | 3700 |
| 2024-05-20 | 53.64 | $22.07 | 1100 |
| 2024-05-17 | 50.11 | $21.87 | 3200 |
| 2024-05-16 | 50.11 | $21.87 | 940 |
| 2024-05-15 | 50.45 | $21.89 | 4345 |
| 2024-05-14 | 54.20 | $22.10 | 400 |
| 2024-05-13 | 58.94 | $22.34 | 2500 |
| 2024-05-10 | 58.94 | $22.34 | 1500 |
| 2024-05-09 | 56.66 | $22.18 | 5333 |
| 2024-05-08 | 55.93 | $22.13 | 4312 |
| 2024-05-07 | 53.40 | $21.96 | 1200 |
| 2024-05-06 | 54.10 | $22.00 | 7802 |
| 2024-05-03 | 52.79 | $21.91 | 4735 |
| 2024-05-02 | 51.92 | $21.85 | 2300 |
| 2024-05-01 | 50.47 | $21.75 | 1827 |
| 2024-04-30 | 50.47 | $21.75 | 3114 |
| 2024-04-29 | 46.87 | $21.50 | 2827 |
| 2024-04-26 | 47.26 | $21.53 | 2600 |
| 2024-04-25 | 48.03 | $21.59 | 5510 |
| 2024-04-24 | 44.63 | $21.35 | 10200 |
| 2024-04-23 | 45.33 | $21.41 | 1600 |
| 2024-04-22 | 48.22 | $21.65 | 1400 |
| 2024-04-19 | 52.31 | $21.96 | 3518 |
| 2024-04-18 | 46.62 | $21.55 | 5200 |
| 2024-04-17 | 43.50 | $21.35 | 1503 |
| 2024-04-16 | 43.50 | $21.35 | 3942 |
| 2024-04-15 | 45.30 | $21.50 | 7100 |
| 2024-04-12 | 51.17 | $21.94 | 7213 |
| 2024-04-11 | 58.74 | $22.40 | 5300 |
| 2024-04-10 | 53.80 | $22.05 | 2546 |
| 2024-04-09 | 58.56 | $22.30 | 6600 |
| 2024-04-08 | 60.59 | $22.40 | 3800 |
| 2024-04-05 | 58.54 | $22.25 | 9803 |
| 2024-04-04 | 54.81 | $22.00 | 15600 |
| 2024-04-03 | 49.65 | $21.70 | 1813 |
| 2024-04-02 | 53.73 | $21.91 | 2146 |
| 2024-04-01 | 48.78 | $21.65 | 2812 |
| 2024-03-28 | 50.15 | $21.72 | 1300 |
| 2024-03-27 | 47.75 | $21.60 | 3234 |
| 2024-03-26 | 46.74 | $21.55 | 2225 |
| 2024-03-25 | 48.90 | $21.67 | 4424 |
| 2024-03-22 | 44.20 | $21.44 | 1025 |
| 2024-03-21 | 47.06 | $21.60 | 1103 |
| 2024-03-20 | 41.44 | $21.35 | 8228 |
| 2024-03-19 | 45.08 | $21.55 | 6300 |
| 2024-03-18 | 45.08 | $21.55 | 3100 |
| 2024-03-15 | 46.75 | $21.64 | 5900 |
| 2024-03-14 | 47.87 | $21.70 | 500 |
| 2024-03-13 | 52.89 | $21.95 | 2729 |
| 2024-03-12 | 49.25 | $21.77 | 14301 |
| 2024-03-11 | 48.62 | $21.74 | 2100 |
| 2024-03-08 | 48.62 | $21.74 | 6415 |
| 2024-03-07 | 53.62 | $21.99 | 3447 |
| 2024-03-06 | 51.93 | $21.90 | 14200 |
| 2024-03-05 | 55.11 | $22.05 | 3500 |
| 2024-03-04 | 54.22 | $22.00 | 1300 |
| 2024-03-01 | 51.49 | $21.85 | 4742 |
| 2024-02-29 | 56.63 | $22.09 | 5000 |
| 2024-02-28 | 53.11 | $21.90 | 316 |
| 2024-02-27 | 55.35 | $22.00 | 5905 |
| 2024-02-26 | 55.35 | $22.00 | 9406 |
| 2024-02-23 | 50.64 | $21.75 | 10624 |
| 2024-02-22 | 45.63 | $21.52 | 2400 |
| 2024-02-21 | 45.17 | $21.50 | 1700 |
| 2024-02-20 | 49.12 | $21.70 | 5612 |
| 2024-02-16 | 45.97 | $21.56 | 3708 |
| 2024-02-15 | 51.11 | $21.80 | 1700 |
| 2024-02-14 | 51.11 | $21.80 | 28700 |
| 2024-02-13 | 50.91 | $21.79 | 6410 |
| 2024-02-12 | 46.86 | $21.60 | 5215 |
| 2024-02-09 | 43.35 | $21.45 | 7200 |
| 2024-02-08 | 46.25 | $21.60 | 3428 |
| 2024-02-07 | 47.66 | $21.67 | 1000 |
| 2024-02-06 | 51.74 | $21.86 | 900 |
| 2024-02-05 | 51.74 | $21.86 | 600 |
| 2024-02-02 | 51.74 | $21.86 | 500 |
| 2024-02-01 | 51.74 | $21.86 | 2400 |
| 2024-01-31 | 60.62 | $22.26 | 1301 |
| 2024-01-30 | 56.15 | $22.01 | 6000 |
| 2024-01-29 | 58.41 | $22.10 | 1645 |
| 2024-01-26 | 58.66 | $22.11 | 2900 |
| 2024-01-25 | 57.63 | $22.05 | 4600 |
| 2024-01-24 | 52.97 | $21.80 | 4300 |
| 2024-01-23 | 51.97 | $21.75 | 6300 |
| 2024-01-22 | 49.94 | $21.65 | 300 |
| 2024-01-19 | 49.94 | $21.65 | 500 |
| 2024-01-18 | 49.94 | $21.65 | 400 |
| 2024-01-17 | 44.96 | $21.40 | 600 |
| 2024-01-16 | 44.96 | $21.40 | 4300 |
| 2024-01-12 | 44.96 | $21.40 | 8509 |
| 2024-01-11 | 51.06 | $21.75 | 710 |
| 2024-01-10 | 50.33 | $21.71 | 1300 |
| 2024-01-09 | 59.65 | $22.15 | 435 |
| 2024-01-08 | 59.65 | $22.15 | 3600 |
| 2024-01-05 | 55.41 | $21.90 | 440 |
| 2024-01-04 | 50.48 | $21.65 | 1235 |
| 2024-01-03 | 49.42 | $21.60 | 4200 |
| 2024-01-02 | 51.52 | $21.70 | 1300 |
| 2023-12-29 | 51.52 | $21.70 | 2500 |
| 2023-12-28 | 52.32 | $21.74 | 2746 |
| 2023-12-27 | 52.52 | $21.75 | 9846 |
| 2023-12-26 | 50.42 | $21.63 | 3100 |
| 2023-12-22 | 53.61 | $21.80 | 1810 |
| 2023-12-21 | 53.61 | $21.80 | 1312 |
| 2023-12-20 | 54.71 | $21.86 | 2610 |
| 2023-12-19 | 54.57 | $21.85 | 2344 |
| 2023-12-18 | 54.57 | $21.85 | 3129 |
| 2023-12-15 | 57.27 | $22.01 | 1600 |
| 2023-12-14 | 59.73 | $22.15 | 1415 |
| 2023-12-13 | 57.89 | $22.00 | 10236 |
| 2023-12-12 | 60.52 | $22.15 | 4500 |
| 2023-12-11 | 55.96 | $21.79 | 2600 |
| 2023-12-08 | 51.68 | $21.50 | 6113 |
| 2023-12-07 | 55.19 | $21.70 | 6100 |
| 2023-12-06 | 58.00 | $21.85 | 6625 |
| 2023-12-05 | 64.20 | $22.15 | 2600 |
| 2023-12-04 | 66.45 | $22.25 | 6300 |
| 2023-12-01 | 64.68 | $22.10 | 9135 |
| 2023-11-30 | 63.97 | $22.04 | 8100 |
| 2023-11-29 | 61.61 | $21.85 | 4708 |
| 2023-11-28 | 64.78 | $22.00 | 900 |
| 2023-11-27 | 65.21 | $22.02 | 500 |
| 2023-11-24 | 60.95 | $21.67 | 1300 |
| 2023-11-22 | 58.46 | $21.49 | 4800 |
| 2023-11-21 | 60.49 | $21.59 | 4730 |
| 2023-11-20 | 54.99 | $21.22 | 2710 |
| 2023-11-17 | 58.55 | $21.39 | 2300 |
| 2023-11-16 | 58.25 | $21.37 | 2240 |
| 2023-11-15 | 55.64 | $21.20 | 700 |
| 2023-11-14 | 55.64 | $21.20 | 3600 |
| 2023-11-13 | 60.67 | $21.45 | 3036 |
| 2023-11-10 | 61.73 | $21.50 | 5000 |
| 2023-11-09 | 58.27 | $21.25 | 2901 |
| 2023-11-08 | 55.99 | $21.10 | 10700 |
| 2023-11-07 | 57.99 | $21.20 | 7130 |
| 2023-11-06 | 53.05 | $20.89 | 2830 |
| 2023-11-03 | 57.62 | $21.11 | 13220 |
| 2023-11-02 | 57.46 | $21.10 | 6230 |
| 2023-11-01 | 55.24 | $20.96 | 6600 |
| 2023-10-31 | 53.08 | $20.83 | 5425 |
| 2023-10-30 | 56.47 | $21.00 | 6400 |
| 2023-10-27 | 53.66 | $20.83 | 15900 |
| 2023-10-26 | 60.66 | $21.15 | 7900 |
| 2023-10-25 | 59.88 | $21.10 | 5800 |
| 2023-10-24 | 67.48 | $21.40 | 10714 |
| 2023-10-23 | 76.73 | $21.70 | 12400 |
| 2023-10-20 | 74.52 | $21.50 | 14500 |
| 2023-10-19 | 74.86 | $21.51 | 7500 |
| 2023-10-18 | 73.49 | $21.39 | 14121 |
| 2023-10-17 | 73.14 | $21.36 | 5204 |
| 2023-10-16 | 72.92 | $21.34 | 18000 |
| 2023-10-13 | 73.21 | $21.35 | 13544 |
| 2023-10-12 | 74.05 | $21.38 | 4600 |
| 2023-10-11 | 73.47 | $21.32 | 2700 |
| 2023-10-10 | 73.38 | $21.31 | 8200 |
| 2023-10-09 | 76.75 | $21.44 | 9745 |
| 2023-10-06 | 73.14 | $21.04 | 26107 |
| 2023-10-05 | 72.74 | $21.00 | 40413 |
| 2023-10-04 | 72.74 | $21.00 | 34932 |
| 2023-10-03 | 69.67 | $20.70 | 27504 |
| 2023-10-02 | 54.37 | $19.76 | 3230 |
| 2023-09-29 | 54.13 | $19.75 | 6806 |
| 2023-09-28 | 51.79 | $19.65 | 11500 |
| 2023-09-27 | 51.55 | $19.64 | 22526 |
| 2023-09-26 | 42.48 | $19.30 | 300 |
| 2023-09-25 | 43.39 | $19.34 | 1400 |
| 2023-09-22 | 40.67 | $19.25 | 3200 |
| 2023-09-21 | 44.01 | $19.40 | 800 |
| 2023-09-20 | 44.01 | $19.40 | 400 |
| 2023-09-19 | 44.01 | $19.40 | 1400 |
| 2023-09-18 | 44.01 | $19.40 | 802 |
| 2023-09-15 | 37.31 | $19.16 | 300 |
| 2023-09-14 | 37.01 | $19.15 | 5100 |
| 2023-09-13 | 38.76 | $19.25 | 4900 |
| 2023-09-12 | 39.65 | $19.30 | 4140 |
| 2023-09-11 | 41.47 | $19.40 | 4433 |
| 2023-09-08 | 41.47 | $19.40 | 2830 |
| 2023-09-07 | 45.00 | $19.59 | 8908 |
| 2023-09-06 | 38.74 | $19.35 | 27400 |
| 2023-09-05 | 39.63 | $19.40 | 7529 |
| 2023-09-01 | 39.63 | $19.40 | 2400 |
| 2023-08-31 | 45.72 | $19.72 | 1900 |
| 2023-08-30 | 42.58 | $19.60 | 1600 |
| 2023-08-29 | 42.77 | $19.61 | 1200 |
| 2023-08-28 | 36.99 | $19.40 | 12600 |
| 2023-08-25 | 40.71 | $19.60 | 5801 |
| 2023-08-24 | 40.71 | $19.60 | 9031 |
| 2023-08-23 | 44.78 | $19.80 | 10500 |
| 2023-08-22 | 44.78 | $19.80 | 10800 |
| 2023-08-21 | 49.22 | $20.00 | 2125 |
| 2023-08-18 | 49.22 | $20.00 | 3400 |
| 2023-08-17 | 49.22 | $20.00 | 2600 |
| 2023-08-16 | 55.07 | $20.25 | 2000 |
| 2023-08-15 | 55.07 | $20.25 | 2614 |
| 2023-08-14 | 54.08 | $20.20 | 1810 |
| 2023-08-11 | 49.91 | $20.00 | 250 |
| 2023-08-10 | 49.91 | $20.00 | 100 |
| 2023-08-09 | 49.91 | $20.00 | 300 |
| 2023-08-08 | 49.91 | $20.00 | 2000 |
| 2023-08-07 | 49.91 | $20.00 | 646 |
| 2023-08-04 | 52.30 | $20.13 | 400 |
| 2023-08-03 | 52.30 | $20.13 | 6000 |
| 2023-08-02 | 50.14 | $20.00 | 1000 |
| 2023-08-01 | 50.14 | $20.00 | 1010 |
| 2023-07-31 | 56.33 | $20.35 | 700 |
| 2023-07-28 | 50.53 | $20.00 | 3002 |
| 2023-07-27 | 50.53 | $20.00 | 1000 |
| 2023-07-26 | 50.53 | $20.00 | 1200 |
| 2023-07-25 | 49.72 | $19.95 | 5300 |
| 2023-07-24 | 41.66 | $19.51 | 1400 |
| 2023-07-21 | 50.16 | $20.00 | 2500 |
| 2023-07-20 | 51.17 | $20.05 | 600 |
| 2023-07-19 | 51.17 | $20.05 | 600 |
| 2023-07-18 | 50.08 | $19.99 | 450 |
| 2023-07-17 | 50.08 | $19.99 | 475 |
| 2023-07-14 | 50.08 | $19.99 | 5200 |
| 2023-07-13 | 50.24 | $20.00 | 500 |
| 2023-07-12 | 46.15 | $19.75 | 1200 |
| 2023-07-11 | 54.70 | $20.25 | 500 |
| 2023-07-10 | 54.70 | $20.25 | 750 |
| 2023-07-07 | 54.70 | $20.25 | 100 |
| 2023-07-06 | 49.93 | $19.95 | 1000 |
| 2023-07-05 | 49.93 | $19.95 | 1000 |
| 2023-07-03 | 54.23 | $20.20 | 300 |
| 2023-06-30 | 57.03 | $20.35 | 1300 |
| 2023-06-29 | 57.03 | $20.35 | 1200 |
| 2023-06-28 | 47.18 | $19.75 | 445 |
| 2023-06-27 | 47.18 | $19.75 | 2900 |
| 2023-06-26 | 47.18 | $19.75 | 500 |
| 2023-06-23 | 47.18 | $19.75 | 210 |
| 2023-06-22 | 46.35 | $19.70 | 4234 |
| 2023-06-21 | 47.20 | $19.76 | 100 |
| 2023-06-20 | 47.20 | $19.76 | 100 |
| 2023-06-16 | 46.16 | $19.69 | 1400 |
| 2023-06-15 | 46.28 | $19.70 | 200 |
| 2023-06-14 | 46.28 | $19.70 | 1400 |
| 2023-06-13 | 46.28 | $19.70 | 901 |
| 2023-06-12 | 46.82 | $19.75 | 700 |
| 2023-06-09 | 46.82 | $19.75 | 2800 |
| 2023-06-08 | 48.87 | $19.95 | 550 |
| 2023-06-07 | 48.87 | $19.95 | 475 |
| 2023-06-06 | 48.87 | $19.95 | 400 |
| 2023-06-05 | 41.14 | $19.25 | 200 |
| 2023-06-02 | 48.04 | $19.95 | 400 |
| 2023-06-01 | 37.34 | $19.20 | 437 |
| 2023-05-31 | 37.34 | $19.20 | 200 |
| 2023-05-30 | 42.38 | $19.68 | 1300 |
| 2023-05-26 | 38.96 | $19.47 | 400 |
| 2023-05-25 | 38.96 | $19.47 | — |
| 2023-05-24 | 38.96 | $19.47 | — |
| 2023-05-23 | 38.96 | $19.47 | — |
| 2023-05-22 | 38.96 | $19.47 | 2300 |
| 2023-05-19 | 41.02 | $19.70 | 1500 |
| 2023-05-18 | 41.02 | $19.70 | 4600 |
| 2023-05-17 | 37.37 | $19.42 | — |
| 2023-05-16 | 37.37 | $19.42 | 8000 |
| 2023-05-15 | 44.79 | $20.25 | 12700 |
| 2023-05-12 | 44.16 | $20.20 | 450 |
| 2023-05-11 | 44.16 | $20.20 | 4500 |
| 2023-05-10 | 60.12 | $21.48 | 475 |
| 2023-05-09 | 60.12 | $21.48 | 487 |
| 2023-05-08 | 60.12 | $21.48 | 493 |
| 2023-05-05 | 60.12 | $21.48 | 496 |
| 2023-05-04 | 60.12 | $21.48 | 500 |
| 2023-05-03 | 60.12 | $21.48 | 1650 |
| 2023-05-02 | 60.12 | $21.48 | 133 |
| 2023-05-01 | 50.56 | $20.50 | 2800 |
| 2023-04-28 | 50.56 | $20.50 | 1500 |
| 2023-04-27 | 50.56 | $20.50 | 100 |
| 2023-04-26 | 65.89 | $21.61 | 1250 |
| 2023-04-25 | 65.89 | $21.61 | 1125 |
| 2023-04-24 | 65.89 | $21.61 | 1062 |
| 2023-04-21 | 65.89 | $21.61 | 2800 |
| 2023-04-20 | 60.53 | $21.00 | 1031 |
| 2023-04-19 | 60.53 | $21.00 | 1015 |
| 2023-04-18 | 60.53 | $21.00 | 2000 |
| 2023-04-17 | 60.53 | $21.00 | 100 |
| 2023-04-14 | 43.64 | $19.57 | 1000 |
| 2023-04-13 | 43.64 | $19.57 | 800 |
| 2023-04-12 | 43.64 | $19.57 | 600 |
| 2023-04-11 | 43.64 | $19.57 | 750 |
| 2023-04-10 | 43.64 | $19.57 | 900 |
| 2023-04-06 | 43.64 | $19.57 | 1500 |
| 2023-04-05 | 43.64 | $19.57 | 500 |
| 2023-04-04 | 43.04 | $19.52 | 333 |
| 2023-04-03 | 53.71 | $20.51 | 1001 |
| 2023-03-31 | 50.28 | $20.22 | 1700 |
| 2023-03-30 | 40.10 | $19.52 | 433 |
| 2023-03-29 | 45.55 | $19.95 | 1000 |
| 2023-03-28 | 45.55 | $19.95 | 200 |
| 2023-03-27 | 43.95 | $19.85 | 650 |
| 2023-03-24 | 43.95 | $19.85 | 1000 |
| 2023-03-23 | 45.02 | $19.94 | 600 |
| 2023-03-22 | 36.14 | $19.40 | 475 |
| 2023-03-21 | 36.14 | $19.40 | 387 |
| 2023-03-20 | 36.14 | $19.40 | 300 |
| 2023-03-17 | 36.14 | $19.40 | 1600 |
| 2023-03-16 | 38.99 | $19.70 | 2600 |
| 2023-03-15 | 35.78 | $19.50 | 3500 |
| 2023-03-14 | 40.89 | $20.00 | 5200 |
| 2023-03-13 | 42.62 | $20.15 | 1400 |
| 2023-03-10 | 45.04 | $20.35 | 1200 |
| 2023-03-09 | 41.07 | $20.10 | 1340 |
| 2023-03-08 | 47.60 | $20.60 | 1244 |
| 2023-03-07 | 54.15 | $21.00 | 800 |
| 2023-03-06 | 54.32 | $21.01 | 304 |
| 2023-03-03 | 58.71 | $21.25 | 850 |
| 2023-03-02 | 58.71 | $21.25 | 3313 |
| 2023-03-01 | 65.47 | $21.59 | 575 |
| 2023-02-28 | 65.47 | $21.59 | 300 |
| 2023-02-27 | 61.46 | $21.25 | 300 |
| 2023-02-24 | 61.46 | $21.25 | 1350 |
| 2023-02-23 | 61.46 | $21.25 | 600 |
| 2023-02-22 | 64.28 | $21.40 | 1875 |
| 2023-02-21 | 64.28 | $21.40 | 1400 |
| 2023-02-17 | 66.11 | $21.50 | 1100 |
| 2023-02-16 | 76.40 | $22.00 | 600 |
| 2023-02-15 | 61.65 | $20.70 | 916 |
| 2023-02-14 | 67.85 | $20.90 | 205 |
| 2023-02-13 | 67.85 | $20.90 | 5400 |
| 2023-02-10 | 65.67 | $20.76 | 2400 |
| 2023-02-09 | 65.67 | $20.76 | 1400 |
| 2023-02-08 | 65.67 | $20.76 | — |
| 2023-02-07 | 65.67 | $20.76 | — |
| 2023-02-06 | 65.67 | $20.76 | 300 |
| 2023-02-03 | 69.03 | $20.89 | — |
| 2023-02-02 | 69.03 | $20.89 | 100 |
| 2023-02-01 | 71.58 | $20.99 | — |
| 2023-01-31 | 71.58 | $20.99 | — |
| 2023-01-30 | 71.58 | $20.99 | 700 |
| 2023-01-27 | 62.90 | $20.25 | 928 |
| 2023-01-26 | 62.90 | $20.25 | 905 |
| 2023-01-25 | 59.08 | $20.00 | 1200 |
| 2023-01-24 | 59.08 | $20.00 | 600 |
| 2023-01-23 | 65.93 | $20.28 | 900 |
| 2023-01-20 | 61.72 | $20.00 | 1400 |
| 2023-01-19 | 61.72 | $20.00 | 1300 |
| 2023-01-18 | 57.48 | $19.75 | 725 |
| 2023-01-17 | 50.86 | $19.43 | — |
| 2023-01-13 | 50.86 | $19.43 | — |
| 2023-01-12 | 50.86 | $19.43 | — |
| 2023-01-11 | 50.86 | $19.43 | 600 |
| 2023-01-10 | 50.47 | $19.41 | 500 |
| 2023-01-09 | 45.05 | $19.15 | 200 |
| 2023-01-06 | 33.00 | $18.70 | — |
| 2023-01-05 | 33.00 | $18.70 | — |
| 2023-01-04 | 33.00 | $18.70 | — |
| 2023-01-03 | 33.00 | $18.70 | — |
| 2022-12-30 | 33.00 | $18.70 | 1500 |
| 2022-12-29 | 33.00 | $18.70 | — |
| 2022-12-28 | 33.00 | $18.70 | 3200 |
| 2022-12-27 | 35.41 | $18.90 | 200 |
| 2022-12-23 | 35.41 | $18.90 | 5300 |
| 2022-12-22 | 35.53 | $18.91 | 200 |
| 2022-12-21 | 35.32 | $18.90 | 2000 |
| 2022-12-20 | 38.81 | $19.20 | 1900 |
| 2022-12-19 | 38.81 | $19.20 | 1100 |
| 2022-12-16 | 38.81 | $19.20 | 2815 |
| 2022-12-15 | 42.66 | $19.52 | 300 |
| 2022-12-14 | 42.66 | $19.52 | 100 |
| 2022-12-13 | 42.66 | $19.52 | 3541 |
| 2022-12-12 | 42.35 | $19.50 | 300 |
| 2022-12-09 | 42.35 | $19.50 | 3900 |
| 2022-12-08 | 45.07 | $19.75 | 300 |
| 2022-12-07 | 45.07 | $19.75 | 500 |
| 2022-12-06 | 45.07 | $19.75 | 800 |
| 2022-12-05 | 45.07 | $19.75 | 1000 |
| 2022-12-02 | 48.08 | $20.05 | 300 |
| 2022-12-01 | 40.09 | $19.42 | 1000 |
| 2022-11-30 | 46.71 | $20.03 | — |
| 2022-11-29 | 46.71 | $20.03 | 1445 |
| 2022-11-28 | 46.94 | $20.05 | 200 |
| 2022-11-25 | 42.07 | $19.69 | 2300 |
| 2022-11-23 | 39.13 | $19.49 | 3500 |
| 2022-11-22 | 41.75 | $19.75 | 6600 |
| 2022-11-21 | 44.47 | $20.00 | 1941 |
| 2022-11-18 | 44.47 | $20.00 | 1500 |
| 2022-11-17 | 44.47 | $20.00 | 300 |
| 2022-11-16 | 44.47 | $20.00 | — |
| 2022-11-15 | 44.47 | $20.00 | 1000 |
| 2022-11-14 | 49.46 | $20.50 | 142 |
| 2022-11-11 | 66.43 | $21.70 | — |
| 2022-11-10 | 66.43 | $21.70 | 500 |
| 2022-11-09 | 42.04 | $20.07 | 311 |
| 2022-11-08 | 46.14 | $20.28 | 500 |
| 2022-11-07 | 31.66 | $19.80 | — |
| 2022-11-04 | 31.66 | $19.80 | 4600 |
| 2022-11-03 | 31.31 | $19.79 | 500 |
| 2022-11-02 | 31.31 | $19.79 | 200 |
| 2022-11-01 | 30.99 | $19.78 | 7531 |
| 2022-10-31 | 31.13 | $19.79 | 700 |
| 2022-10-28 | 31.13 | $19.79 | 200 |
| 2022-10-27 | 31.13 | $19.79 | 800 |
| 2022-10-26 | 31.13 | $19.79 | 850 |
| 2022-10-25 | 31.13 | $19.79 | 2017 |
| 2022-10-24 | 31.23 | $19.80 | 300 |
| 2022-10-21 | 33.40 | $20.00 | 875 |
| 2022-10-20 | 33.40 | $20.00 | 230 |
| 2022-10-19 | 32.56 | $19.96 | 300 |
| 2022-10-18 | 32.95 | $20.00 | 887 |
| 2022-10-17 | 32.95 | $20.00 | 900 |
| 2022-10-14 | 32.95 | $20.00 | 1722 |
| 2022-10-13 | 32.95 | $20.00 | 1100 |
| 2022-10-12 | 32.95 | $20.00 | 2400 |
| 2022-10-11 | 36.39 | $20.40 | 2800 |
| 2022-10-10 | 36.39 | $20.40 | 300 |
| 2022-10-07 | 36.39 | $20.40 | 850 |
| 2022-10-06 | 36.39 | $20.40 | 2500 |
| 2022-10-05 | 36.46 | $20.41 | 600 |
| 2022-10-04 | 36.76 | $20.45 | 1000 |
| 2022-10-03 | 37.12 | $20.50 | 3300 |
| 2022-09-30 | 44.07 | $21.35 | 300 |
| 2022-09-29 | 44.07 | $21.35 | 300 |
| 2022-09-28 | 44.07 | $21.35 | 725 |
| 2022-09-27 | 44.07 | $21.35 | 1038 |
| 2022-09-26 | 43.05 | $21.25 | 662 |
| 2022-09-23 | 43.05 | $21.25 | 600 |
| 2022-09-22 | 43.05 | $21.25 | 1300 |
| 2022-09-21 | 51.05 | $22.25 | — |
| 2022-09-20 | 51.05 | $22.25 | — |
| 2022-09-19 | 51.05 | $22.25 | 1100 |
| 2022-09-16 | 42.75 | $21.34 | 2601 |
| 2022-09-15 | 44.00 | $21.50 | 4621 |
| 2022-09-14 | 52.01 | $22.39 | — |
| 2022-09-13 | 52.01 | $22.39 | 1600 |
| 2022-09-12 | 42.06 | $21.46 | 137 |
| 2022-09-09 | 43.35 | $21.60 | 4700 |
| 2022-09-08 | 43.80 | $21.65 | 400 |
| 2022-09-07 | 42.19 | $21.51 | 1000 |
| 2022-09-06 | 45.27 | $21.86 | 400 |
| 2022-09-02 | 46.09 | $21.95 | 116 |
| 2022-09-01 | 43.49 | $21.71 | 2300 |
| 2022-08-31 | 46.13 | $22.01 | 800 |
| 2022-08-30 | 48.66 | $22.28 | 400 |
| 2022-08-29 | 44.60 | $21.90 | 100 |
| 2022-08-26 | 44.60 | $21.90 | — |
| 2022-08-25 | 44.60 | $21.90 | 1500 |
| 2022-08-24 | 42.98 | $21.74 | 400 |
| 2022-08-23 | 43.20 | $21.77 | 200 |
| 2022-08-22 | 44.92 | $22.00 | — |
| 2022-08-19 | 44.92 | $22.00 | 200 |
| 2022-08-18 | 46.37 | $22.20 | — |
| 2022-08-17 | 46.37 | $22.20 | 100 |
| 2022-08-16 | 47.84 | $22.41 | 1330 |
| 2022-08-15 | 51.83 | $22.95 | 100 |
| 2022-08-12 | 50.52 | $22.77 | — |
| 2022-08-11 | 50.52 | $22.77 | 300 |
| 2022-08-10 | 54.46 | $23.30 | — |
| 2022-08-09 | 54.46 | $23.30 | 900 |
| 2022-08-08 | 51.91 | $22.90 | 8100 |
| 2022-08-05 | 49.63 | $22.56 | — |
| 2022-08-04 | 49.63 | $22.56 | 600 |
| 2022-08-03 | 46.54 | $22.10 | 1500 |
| 2022-08-02 | 46.54 | $22.10 | 7920 |
| 2022-08-01 | 38.38 | $21.00 | 2700 |
| 2022-07-29 | 44.34 | $22.02 | — |
| 2022-07-28 | 44.34 | $22.02 | — |
| 2022-07-27 | 44.34 | $22.02 | 5900 |
| 2022-07-26 | 36.75 | $21.10 | 4403 |
| 2022-07-25 | 42.85 | $22.11 | 500 |
| 2022-07-22 | 45.62 | $22.50 | 620 |
| 2022-07-21 | 45.19 | $22.45 | 4300 |
| 2022-07-20 | 46.31 | $22.61 | 1700 |
| 2022-07-19 | 55.65 | $23.75 | 200 |
| 2022-07-18 | 45.03 | $22.60 | 1400 |
| 2022-07-15 | 58.29 | $23.75 | 5200 |
| 2022-07-14 | 58.29 | $23.75 | 502 |
| 2022-07-13 | 49.40 | $22.99 | 4200 |
| 2022-07-12 | 53.69 | $23.29 | — |
| 2022-07-11 | 53.69 | $23.29 | 900 |
| 2022-07-08 | 54.40 | $23.34 | 300 |
| 2022-07-07 | 54.40 | $23.34 | 2000 |
| 2022-07-06 | 54.40 | $23.34 | — |
| 2022-07-05 | 54.40 | $23.34 | 200 |
| 2022-07-01 | 59.97 | $23.77 | 500 |
| 2022-06-30 | 56.74 | $23.44 | 1100 |
| 2022-06-29 | 61.44 | $23.77 | 100 |
| 2022-06-28 | 56.69 | $23.31 | 3104 |
| 2022-06-27 | 56.02 | $23.25 | 731 |
| 2022-06-24 | 53.14 | $23.00 | 405 |
| 2022-06-23 | 56.67 | $23.25 | 7800 |
| 2022-06-22 | 60.15 | $23.48 | 3300 |
| 2022-06-21 | 60.15 | $23.48 | 500 |
| 2022-06-17 | 60.29 | $23.49 | 200 |
| 2022-06-16 | 60.43 | $23.50 | 1414 |
| 2022-06-15 | 60.34 | $23.49 | 600 |
| 2022-06-14 | 60.60 | $23.51 | 2000 |
| 2022-06-13 | 63.50 | $23.74 | 2000 |
| 2022-06-10 | 63.50 | $23.74 | 2825 |
| 2022-06-09 | 61.77 | $23.50 | 100 |
| 2022-06-08 | 64.17 | $23.70 | 1400 |
| 2022-06-07 | 65.01 | $23.77 | 2000 |
| 2022-06-06 | 65.01 | $23.77 | 7046 |
| 2022-06-03 | 64.41 | $23.67 | 5600 |
| 2022-06-02 | 58.85 | $22.84 | 2000 |
| 2022-06-01 | 58.85 | $22.84 | 400 |
| 2022-05-31 | 51.99 | $22.00 | 1500 |
| 2022-05-27 | 51.90 | $21.99 | 1200 |
| 2022-05-26 | 47.27 | $21.50 | 200 |
| 2022-05-25 | 55.33 | $22.28 | 200 |
| 2022-05-24 | 55.33 | $22.28 | 6006 |
| 2022-05-23 | 55.06 | $22.25 | 400 |
| 2022-05-20 | 52.84 | $22.00 | 3400 |
| 2022-05-19 | 51.00 | $21.80 | 2000 |
| 2022-05-18 | 51.00 | $21.80 | 1300 |
| 2022-05-17 | 52.76 | $21.99 | 1200 |
| 2022-05-16 | 51.07 | $21.79 | 1300 |
| 2022-05-13 | 51.07 | $21.79 | 1605 |
| 2022-05-12 | 49.51 | $21.60 | 1000 |
| 2022-05-11 | 57.24 | $22.45 | 2000 |
| 2022-05-10 | 57.24 | $22.45 | 200 |
| 2022-05-09 | 57.17 | $22.44 | 1500 |
| 2022-05-06 | 61.01 | $22.84 | 2000 |
| 2022-05-05 | 61.61 | $22.90 | 2045 |
| 2022-05-04 | 60.95 | $22.79 | 15000 |
| 2022-05-03 | 44.74 | $20.81 | 1500 |
| 2022-05-02 | 51.27 | $21.45 | 800 |
| 2022-04-29 | 42.55 | $20.75 | 300 |
| 2022-04-28 | 44.27 | $20.91 | 200 |
| 2022-04-27 | 38.02 | $20.49 | 1300 |
| 2022-04-26 | 38.02 | $20.49 | 1600 |
| 2022-04-25 | 49.47 | $21.45 | 950 |
| 2022-04-22 | 49.47 | $21.45 | 775 |
| 2022-04-21 | 49.47 | $21.45 | 2036 |
| 2022-04-20 | 47.34 | $21.30 | 600 |
| 2022-04-19 | 47.47 | $21.31 | 200 |
| 2022-04-18 | 47.83 | $21.34 | 3900 |
| 2022-04-14 | 50.92 | $21.59 | 200 |
| 2022-04-13 | 50.06 | $21.52 | 1900 |
| 2022-04-12 | 49.82 | $21.50 | 600 |
| 2022-04-11 | 58.11 | $22.13 | 638 |
| 2022-04-08 | 53.05 | $21.70 | 1905 |
| 2022-04-07 | 47.12 | $21.28 | 700 |
| 2022-04-06 | 50.28 | $21.50 | 600 |
| 2022-04-05 | 50.28 | $21.50 | 1626 |
| 2022-04-04 | 47.38 | $21.30 | 5103 |
| 2022-04-01 | 42.79 | $21.01 | 12204 |
| 2022-03-31 | 49.92 | $21.51 | 1700 |
| 2022-03-30 | 53.84 | $21.74 | 1300 |
| 2022-03-29 | 53.84 | $21.74 | 230 |
| 2022-03-28 | 46.79 | $21.31 | 2500 |
| 2022-03-25 | 54.52 | $21.73 | 300 |
| 2022-03-24 | 54.73 | $21.74 | 400 |
| 2022-03-23 | 38.22 | $20.99 | 1650 |
| 2022-03-22 | 38.22 | $20.99 | 2405 |
| 2022-03-21 | 40.72 | $21.13 | 545 |
| 2022-03-18 | 37.09 | $21.00 | 1825 |
| 2022-03-17 | 37.09 | $21.00 | 1912 |
| 2022-03-16 | 37.09 | $21.00 | 1128 |
| 2022-03-15 | 37.86 | $21.05 | 2600 |
| 2022-03-14 | 41.08 | $21.25 | 2700 |
| 2022-03-11 | 40.11 | $21.21 | 1956 |
| 2022-03-10 | 40.11 | $21.21 | 830 |
| 2022-03-09 | 43.15 | $21.40 | 2200 |
| 2022-03-08 | 43.31 | $21.41 | 1500 |
| 2022-03-07 | 40.97 | $21.30 | 6000 |
| 2022-03-04 | 44.12 | $21.50 | 6200 |
| 2022-03-03 | 44.12 | $21.50 | 1600 |
| 2022-03-02 | 44.12 | $21.50 | 324 |
| 2022-03-01 | 43.93 | $21.49 | 2000 |
| 2022-02-28 | 44.07 | $21.50 | 3400 |
| 2022-02-25 | 42.34 | $21.40 | 500 |
| 2022-02-24 | 42.34 | $21.40 | 143 |
| 2022-02-23 | 36.89 | $21.09 | 1742 |
| 2022-02-22 | 38.57 | $21.24 | 200 |
| 2022-02-18 | 41.17 | $21.46 | 5500 |
| 2022-02-17 | 48.04 | $21.95 | 300 |
| 2022-02-16 | 43.07 | $21.68 | 12109 |
| 2022-02-15 | 45.52 | $21.84 | 700 |
| 2022-02-14 | 56.15 | $22.40 | 1650 |
| 2022-02-11 | 56.15 | $22.40 | 600 |
| 2022-02-10 | 54.44 | $22.30 | 4320 |
| 2022-02-09 | 48.72 | $22.00 | 1475 |
| 2022-02-08 | 48.72 | $22.00 | 1387 |
| 2022-02-07 | 48.72 | $22.00 | 1300 |
| 2022-02-04 | 48.72 | $22.00 | 33000 |
| 2022-02-03 | 56.63 | $22.41 | 100 |
| 2022-02-02 | 57.27 | $22.44 | 300 |
| 2022-02-01 | 57.27 | $22.44 | 3231 |
| 2022-01-31 | 57.67 | $22.46 | 100 |
| 2022-01-28 | 58.44 | $22.50 | 100 |
| 2022-01-27 | 54.24 | $22.21 | 7800 |
| 2022-01-26 | 56.88 | $22.35 | 16100 |
| 2022-01-25 | 56.88 | $22.35 | 2300 |
| 2022-01-24 | 56.88 | $22.35 | 2400 |
| 2022-01-21 | 56.88 | $22.35 | — |
| 2022-01-20 | 56.88 | $22.35 | 3000 |
| 2022-01-19 | 56.88 | $22.35 | 4600 |
| 2022-01-18 | 56.88 | $22.35 | 700 |
| 2022-01-14 | 56.88 | $22.35 | 8400 |
| 2022-01-13 | 56.78 | $22.34 | 2715 |
| 2022-01-12 | 56.39 | $22.30 | 1435 |
| 2022-01-11 | 56.99 | $22.35 | 1110 |
| 2022-01-10 | 56.11 | $22.25 | 2100 |
| 2022-01-07 | 56.11 | $22.25 | 1400 |
| 2022-01-06 | 54.85 | $22.10 | 2300 |
| 2022-01-05 | 54.02 | $22.00 | 8025 |
| 2022-01-04 | 52.43 | $21.81 | 8400 |
| 2022-01-03 | 49.75 | $21.50 | 913 |
| 2021-12-31 | 54.46 | $22.00 | 1200 |
| 2021-12-30 | 45.07 | $21.05 | 2000 |
| 2021-12-29 | 46.51 | $21.20 | 400 |
| 2021-12-28 | 46.51 | $21.20 | 250 |
| 2021-12-27 | 46.51 | $21.20 | 175 |
| 2021-12-23 | 46.51 | $21.20 | 2600 |
| 2021-12-22 | 38.89 | $20.48 | 9000 |
| 2021-12-21 | 43.11 | $21.00 | 5500 |
| 2021-12-20 | 42.99 | $20.99 | 2100 |
| 2021-12-17 | 45.21 | $21.25 | 2000 |
| 2021-12-16 | 60.45 | $22.59 | 200 |
| 2021-12-15 | 38.57 | $21.10 | 4000 |
| 2021-12-14 | 31.56 | $20.81 | 2300 |
| 2021-12-13 | 41.68 | $21.46 | 500 |
| 2021-12-10 | 41.68 | $21.46 | 13500 |
| 2021-12-09 | 42.44 | $21.50 | 4400 |
| 2021-12-08 | 35.50 | $21.25 | 335 |
| 2021-12-07 | 35.50 | $21.25 | 137 |
| 2021-12-06 | 35.50 | $21.25 | 6000 |
| 2021-12-03 | 40.72 | $21.56 | 1900 |
| 2021-12-02 | 43.46 | $21.70 | 1300 |
| 2021-12-01 | 37.77 | $21.50 | 247 |
| 2021-11-30 | 42.89 | $21.75 | 500 |
| 2021-11-29 | 43.12 | $21.76 | 1800 |
| 2021-11-26 | 46.55 | $21.91 | 10019 |
| 2021-11-24 | 46.28 | $21.90 | 100 |
| 2021-11-23 | 46.28 | $21.90 | — |
| 2021-11-22 | 46.28 | $21.90 | — |
| 2021-11-19 | 46.28 | $21.90 | 1000 |
| 2021-11-18 | 42.73 | $21.75 | — |
| 2021-11-17 | 42.73 | $21.75 | 200 |
| 2021-11-16 | 44.32 | $21.84 | 1500 |
| 2021-11-15 | 47.28 | $22.00 | 2207 |
| 2021-11-12 | 47.28 | $22.00 | 1100 |
| 2021-11-11 | 49.33 | $22.11 | 3600 |
| 2021-11-10 | 51.44 | $22.22 | 1300 |
| 2021-11-09 | 49.96 | $22.14 | 200 |
| 2021-11-08 | 49.96 | $22.14 | 800 |
| 2021-11-05 | 55.72 | $22.44 | — |
| 2021-11-04 | 55.72 | $22.44 | 101 |
| 2021-11-03 | 50.19 | $22.12 | — |
| 2021-11-02 | 50.19 | $22.12 | 100 |
| 2021-11-01 | 50.02 | $22.11 | 100 |
| 2021-10-29 | 63.70 | $22.75 | — |
| 2021-10-28 | 63.70 | $22.75 | 300 |
| 2021-10-27 | 64.95 | $22.80 | — |
| 2021-10-26 | 64.95 | $22.80 | 500 |
| 2021-10-25 | 69.65 | $22.99 | 900 |
| 2021-10-22 | 57.72 | $22.21 | — |
| 2021-10-21 | 57.72 | $22.21 | — |
| 2021-10-20 | 57.72 | $22.21 | 2200 |
| 2021-10-19 | 62.01 | $22.37 | 10001 |
| 2021-10-18 | 58.13 | $22.16 | 1826 |
| 2021-10-15 | 68.95 | $22.50 | — |
| 2021-10-14 | 68.95 | $22.50 | 1800 |
| 2021-10-13 | 63.55 | $22.20 | — |
| 2021-10-12 | 63.55 | $22.20 | 500 |
| 2021-10-11 | 68.96 | $22.35 | 300 |
| 2021-10-08 | 68.10 | $22.30 | — |
| 2021-10-07 | 68.10 | $22.30 | — |
| 2021-10-06 | 68.10 | $22.30 | 300 |
| 2021-10-05 | 68.10 | $22.30 | 100 |
| 2021-10-04 | 68.10 | $22.30 | 3000 |
| 2021-10-01 | 63.39 | $22.00 | 7800 |
| 2021-09-30 | 57.41 | $21.70 | 800 |
| 2021-09-29 | 60.54 | $21.80 | 9100 |
| 2021-09-28 | 58.39 | $21.70 | — |
| 2021-09-27 | 58.39 | $21.70 | 4520 |
| 2021-09-24 | 53.84 | $21.50 | 1400 |
| 2021-09-23 | 51.31 | $21.40 | — |
| 2021-09-22 | 51.31 | $21.40 | — |
| 2021-09-21 | 51.31 | $21.40 | — |
| 2021-09-20 | 51.31 | $21.40 | 915 |
| 2021-09-17 | 53.71 | $21.50 | 1000 |
| 2021-09-16 | 51.78 | $21.41 | 1900 |
| 2021-09-15 | 51.78 | $21.41 | — |
| 2021-09-14 | 51.78 | $21.41 | 1600 |
| 2021-09-13 | 51.78 | $21.41 | 1800 |
| 2021-09-10 | 49.70 | $21.30 | — |
| 2021-09-09 | 49.70 | $21.30 | 1700 |
| 2021-09-08 | 49.70 | $21.30 | 600 |
| 2021-09-07 | 50.55 | $21.35 | 3449 |
| 2021-09-03 | 57.04 | $21.70 | 500 |
| 2021-09-02 | 56.28 | $21.65 | 4200 |
| 2021-09-01 | 57.25 | $21.70 | 4041 |
| 2021-08-31 | 57.25 | $21.70 | 1400 |
| 2021-08-30 | 52.22 | $21.36 | 2700 |
| 2021-08-27 | 52.22 | $21.36 | — |
| 2021-08-26 | 52.22 | $21.36 | 3600 |
| 2021-08-25 | 54.31 | $21.49 | 800 |
| 2021-08-24 | 54.47 | $21.50 | — |
| 2021-08-23 | 54.47 | $21.50 | 3125 |
| 2021-08-20 | 56.89 | $21.66 | — |
| 2021-08-19 | 56.89 | $21.66 | 4610 |
| 2021-08-18 | 42.34 | $20.65 | — |
| 2021-08-17 | 42.34 | $20.65 | — |
| 2021-08-16 | 42.34 | $20.65 | — |
| 2021-08-13 | 42.34 | $20.65 | — |
| 2021-08-12 | 42.34 | $20.65 | 817 |
| 2021-08-11 | 58.11 | $21.70 | 900 |
| 2021-08-10 | 53.05 | $21.38 | — |
| 2021-08-09 | 53.05 | $21.38 | 529 |
| 2021-08-06 | 59.55 | $21.70 | — |
| 2021-08-05 | 59.55 | $21.70 | 343 |
| 2021-08-04 | 56.22 | $21.48 | — |
| 2021-08-03 | 56.22 | $21.48 | 1640 |
| 2021-08-02 | 57.58 | $21.55 | 140 |
| 2021-07-30 | 55.23 | $21.39 | — |
| 2021-07-29 | 55.23 | $21.39 | 10900 |
| 2021-07-28 | 50.42 | $21.08 | — |
| 2021-07-27 | 50.42 | $21.08 | 1700 |
| 2021-07-26 | 47.46 | $20.90 | 16908 |
| 2021-07-23 | 47.46 | $20.90 | 100 |
| 2021-07-22 | 57.84 | $21.50 | 2100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.36
2026-07-17
Close Price
$25.16
Vol: 944
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.36 | $25.16 | 944 |
| 2026-07-16 | 0.00 | $26.00 | — |
| 2026-07-15 | 0.00 | $26.00 | 944 |
| 2026-07-14 | 0.00 | $26.00 | 944 |
| 2026-07-13 | 0.00 | $26.00 | 1500 |
| 2026-07-10 | -40.91 | $25.16 | 650 |
| 2026-07-09 | -65.00 | $25.11 | 1102 |
| 2026-07-08 | -53.33 | $25.18 | 650 |
| 2026-07-07 | -53.33 | $25.18 | 650 |
| 2026-07-06 | -53.33 | $25.18 | 1302 |
| 2026-07-02 | -96.67 | $24.92 | 650 |
| 2026-07-01 | -96.67 | $24.92 | 1800 |
| 2026-06-30 | -33.33 | $25.30 | 1831 |
| 2026-06-29 | -38.33 | $25.27 | 448 |
| 2026-06-26 | -75.00 | $25.05 | 200 |
| 2026-06-25 | -75.00 | $25.05 | 206 |
| 2026-06-24 | -45.00 | $25.23 | 1923 |
| 2026-06-23 | -90.00 | $24.96 | 513 |
| 2026-06-22 | -41.67 | $25.25 | 3600 |
| 2026-06-18 | -98.04 | $25.00 | 800 |
| 2026-06-17 | -37.25 | $25.31 | 1206 |
| 2026-06-16 | -37.25 | $25.31 | 1206 |
| 2026-06-15 | -26.09 | $25.26 | 1206 |
| 2026-06-12 | -17.39 | $25.34 | 1206 |
| 2026-06-11 | -28.26 | $25.24 | 2200 |
| 2026-06-10 | 0.00 | $25.50 | — |
| 2026-06-09 | -44.91 | $25.50 | — |
| 2026-06-08 | -44.91 | $25.50 | — |
| 2026-06-05 | -44.91 | $25.50 | 1206 |
| 2026-06-04 | -44.91 | $25.50 | 300 |
| 2026-06-03 | -55.69 | $25.32 | 1206 |
| 2026-06-02 | -65.87 | $25.15 | 1212 |
| 2026-06-01 | -61.68 | $25.22 | 700 |
| 2026-05-29 | -72.46 | $25.04 | 375 |
| 2026-05-28 | -72.46 | $25.04 | 1100 |
| 2026-05-27 | -72.46 | $25.04 | 400 |
| 2026-05-26 | -50.30 | $25.41 | 100 |
| 2026-05-22 | -50.30 | $25.41 | 400 |
| 2026-05-21 | -55.09 | $25.33 | 100 |
| 2026-05-20 | -55.09 | $25.33 | 100 |
| 2026-05-19 | -55.09 | $25.33 | 202 |
| 2026-05-18 | -78.44 | $24.94 | 1035 |
| 2026-05-15 | -78.53 | $24.97 | 1700 |
| 2026-05-14 | -54.48 | $25.46 | 1937 |
| 2026-05-13 | -82.76 | $25.05 | 813 |
| 2026-05-12 | 0.00 | $26.25 | 100 |
| 2026-05-11 | 0.00 | $26.25 | 1409 |
| 2026-05-08 | 0.00 | $25.50 | 300 |
| 2026-05-07 | 0.00 | $25.50 | 400 |
| 2026-05-06 | 0.00 | $25.49 | 304 |
| 2026-05-05 | 0.00 | $25.37 | 300 |
| 2026-05-04 | -43.86 | $25.11 | 800 |
| 2026-05-01 | -63.16 | $25.00 | 1221 |
| 2026-04-30 | -49.12 | $25.08 | 303 |
| 2026-04-29 | -10.53 | $25.30 | 100 |
| 2026-04-28 | -10.53 | $25.30 | 200 |
| 2026-04-27 | -19.30 | $25.25 | 2042 |
| 2026-04-24 | -45.61 | $25.10 | 2300 |
| 2026-04-23 | -98.25 | $24.80 | 500 |
| 2026-04-22 | -98.25 | $24.80 | 500 |
| 2026-04-21 | -38.60 | $25.14 | 500 |
| 2026-04-20 | -38.60 | $25.14 | 1402 |
| 2026-04-17 | -33.33 | $25.17 | 3700 |
| 2026-04-16 | -56.14 | $25.04 | 1248 |
| 2026-04-15 | -56.14 | $25.04 | 1800 |
| 2026-04-14 | 0.00 | $25.36 | 100 |
| 2026-04-13 | 0.00 | $25.36 | 100 |
| 2026-04-10 | 0.00 | $25.36 | 228 |
| 2026-04-09 | -100.00 | $24.79 | 100 |
| 2026-04-08 | -100.00 | $24.79 | 500 |
| 2026-04-07 | -83.05 | $24.86 | — |
| 2026-04-06 | -83.05 | $24.86 | 600 |
| 2026-04-02 | -42.37 | $25.10 | 222 |
| 2026-04-01 | -50.85 | $25.05 | 700 |
| 2026-03-31 | -33.90 | $25.15 | 400 |
| 2026-03-30 | -10.20 | $25.20 | 3621 |
| 2026-03-27 | -40.82 | $25.05 | 300 |
| 2026-03-26 | -37.74 | $25.05 | 400 |
| 2026-03-25 | -39.62 | $25.04 | 825 |
| 2026-03-24 | 0.00 | $25.25 | 300 |
| 2026-03-23 | 0.00 | $25.25 | 925 |
| 2026-03-20 | -10.34 | $25.24 | 600 |
| 2026-03-19 | -8.96 | $25.24 | 500 |
| 2026-03-18 | -22.39 | $25.15 | 600 |
| 2026-03-17 | -22.39 | $25.15 | 600 |
| 2026-03-16 | -22.39 | $25.15 | 1914 |
| 2026-03-13 | -29.85 | $25.10 | 304 |
| 2026-03-12 | -29.85 | $25.10 | 400 |
| 2026-03-11 | -7.46 | $25.25 | 1200 |
| 2026-03-10 | -59.70 | $24.90 | 1411 |
| 2026-03-09 | -32.84 | $25.08 | 500 |
| 2026-03-06 | -32.84 | $25.08 | 1020 |
| 2026-03-05 | -32.84 | $25.08 | 300 |
| 2026-03-04 | -44.78 | $25.00 | 200 |
| 2026-03-03 | -44.78 | $25.00 | 1000 |
| 2026-03-02 | -44.78 | $25.00 | 1200 |
| 2026-02-27 | -44.78 | $25.00 | 2100 |
| 2026-02-26 | -50.75 | $24.96 | 500 |
| 2026-02-25 | -44.78 | $25.00 | 500 |
| 2026-02-24 | -59.70 | $24.90 | 705 |
| 2026-02-23 | -64.18 | $24.87 | 718 |
| 2026-02-20 | -67.74 | $24.83 | 1540 |
| 2026-02-19 | -55.56 | $25.00 | 300 |
| 2026-02-18 | -6.67 | $25.22 | — |
| 2026-02-17 | -6.67 | $25.22 | 1100 |
| 2026-02-13 | -12.50 | $25.20 | 800 |
| 2026-02-12 | 0.00 | $25.25 | 1600 |
| 2026-02-11 | -5.41 | $25.20 | 506 |
| 2026-02-10 | -59.46 | $25.00 | 2300 |
| 2026-02-09 | -57.14 | $25.00 | 200 |
| 2026-02-06 | -48.57 | $25.03 | — |
| 2026-02-05 | -48.57 | $25.03 | 2900 |
| 2026-02-04 | -57.14 | $25.00 | 2200 |
| 2026-02-03 | -48.78 | $25.00 | 2713 |
| 2026-02-02 | -20.83 | $25.10 | 620 |
| 2026-01-30 | -16.33 | $25.12 | 1036 |
| 2026-01-29 | -26.53 | $25.07 | 1245 |
| 2026-01-28 | -16.33 | $25.12 | 700 |
| 2026-01-27 | 0.00 | $25.20 | 3022 |
| 2026-01-26 | -40.00 | $25.00 | 2745 |
| 2026-01-23 | -34.00 | $25.03 | 220 |
| 2026-01-22 | -24.00 | $25.08 | 222 |
| 2026-01-21 | -26.76 | $25.01 | 100 |
| 2026-01-20 | -26.76 | $25.01 | 2616 |
| 2026-01-16 | 0.00 | $25.20 | 100 |
| 2026-01-15 | 0.00 | $25.20 | 100 |
| 2026-01-14 | -24.29 | $25.02 | 486 |
| 2026-01-13 | -24.29 | $25.02 | 1100 |
| 2026-01-12 | -1.64 | $25.09 | 1100 |
| 2026-01-09 | -16.39 | $25.00 | 8019 |
| 2026-01-08 | -19.67 | $24.98 | 1200 |
| 2026-01-07 | -22.95 | $24.96 | 200 |
| 2026-01-06 | -16.39 | $25.00 | 3205 |
| 2026-01-05 | -62.30 | $24.72 | 1731 |
| 2026-01-02 | -16.39 | $25.00 | 2336 |
| 2025-12-31 | -69.01 | $24.71 | 400 |
| 2025-12-30 | -28.17 | $25.00 | 4300 |
| 2025-12-29 | -28.17 | $25.00 | 3520 |
| 2025-12-26 | -70.42 | $24.70 | 233 |
| 2025-12-24 | -42.25 | $24.90 | 400 |
| 2025-12-23 | -25.00 | $25.00 | 721 |
| 2025-12-22 | -88.75 | $24.49 | 2700 |
| 2025-12-19 | -33.75 | $24.93 | 4820 |
| 2025-12-18 | -45.00 | $24.84 | 721 |
| 2025-12-17 | -25.00 | $25.00 | 927 |
| 2025-12-16 | -25.00 | $25.00 | 800 |
| 2025-12-15 | -25.61 | $24.99 | 1005 |
| 2025-12-12 | -42.50 | $24.69 | 600 |
| 2025-12-11 | -42.50 | $24.69 | — |
| 2025-12-10 | -41.67 | $24.70 | 800 |
| 2025-12-09 | -25.00 | $24.90 | 800 |
| 2025-12-08 | -25.00 | $24.90 | 919 |
| 2025-12-05 | -34.17 | $24.79 | 1225 |
| 2025-12-04 | -25.00 | $24.90 | 1400 |
| 2025-12-03 | -17.50 | $24.99 | 300 |
| 2025-12-02 | -4.49 | $24.85 | 936 |
| 2025-12-01 | -25.84 | $24.66 | 818 |
| 2025-11-28 | -14.61 | $24.76 | 300 |
| 2025-11-26 | -14.61 | $24.76 | 500 |
| 2025-11-25 | -32.58 | $24.60 | 1400 |
| 2025-11-24 | -33.33 | $24.60 | 1600 |
| 2025-11-21 | -38.89 | $24.55 | 400 |
| 2025-11-20 | -43.33 | $24.51 | 2200 |
| 2025-11-19 | -21.11 | $24.71 | 400 |
| 2025-11-18 | -21.11 | $24.71 | 1712 |
| 2025-11-17 | -16.67 | $24.75 | 3408 |
| 2025-11-14 | -57.78 | $24.38 | 3800 |
| 2025-11-13 | -44.44 | $24.50 | 3000 |
| 2025-11-12 | -43.33 | $24.51 | 2919 |
| 2025-11-11 | -11.11 | $24.80 | 600 |
| 2025-11-10 | -1.11 | $24.89 | 5900 |
| 2025-11-07 | -2.22 | $24.88 | 3000 |
| 2025-11-06 | -21.11 | $24.71 | 2000 |
| 2025-11-05 | -4.44 | $24.86 | 3111 |
| 2025-11-04 | -15.56 | $24.76 | 2000 |
| 2025-11-03 | -22.22 | $24.70 | 6800 |
| 2025-10-31 | -27.78 | $24.65 | 450 |
| 2025-10-30 | -6.67 | $24.84 | 450 |
| 2025-10-29 | -6.67 | $24.84 | 1415 |
| 2025-10-28 | -8.25 | $24.89 | 1800 |
| 2025-10-27 | -41.24 | $24.57 | 200 |
| 2025-10-24 | -9.28 | $24.88 | 1400 |
| 2025-10-23 | -22.68 | $24.75 | 2900 |
| 2025-10-22 | -44.33 | $24.54 | 2110 |
| 2025-10-21 | -67.95 | $24.44 | 500 |
| 2025-10-20 | -67.50 | $24.45 | — |
| 2025-10-17 | -67.50 | $24.45 | 115 |
| 2025-10-16 | -67.50 | $24.45 | 2302 |
| 2025-10-15 | -48.75 | $24.60 | — |
| 2025-10-14 | -59.41 | $24.60 | 70 |
| 2025-10-13 | -59.41 | $24.60 | — |
| 2025-10-10 | -59.41 | $24.60 | 2520 |
| 2025-10-09 | -81.19 | $24.38 | 2300 |
| 2025-10-08 | -85.92 | $24.59 | — |
| 2025-10-07 | -85.92 | $24.59 | 1910 |
| 2025-10-06 | -85.53 | $24.60 | 3630 |
| 2025-10-03 | -89.47 | $24.57 | 800 |
| 2025-10-02 | -72.37 | $24.70 | 2148 |
| 2025-10-01 | -36.84 | $24.97 | 3529 |
| 2025-09-30 | -67.11 | $24.74 | 2828 |
| 2025-09-29 | -59.21 | $24.80 | 800 |
| 2025-09-26 | -84.21 | $24.61 | — |
| 2025-09-25 | -74.42 | $24.61 | 433 |
| 2025-09-24 | -59.30 | $24.74 | 1700 |
| 2025-09-23 | -30.23 | $24.99 | 1800 |
| 2025-09-22 | -52.33 | $24.80 | — |
| 2025-09-19 | -45.00 | $24.80 | 1540 |
| 2025-09-18 | -58.00 | $24.67 | 204 |
| 2025-09-17 | -49.00 | $24.76 | 800 |
| 2025-09-16 | -45.79 | $24.76 | — |
| 2025-09-15 | -39.20 | $24.76 | 2000 |
| 2025-09-12 | -50.40 | $24.62 | 600 |
| 2025-09-11 | -52.00 | $24.60 | 309 |
| 2025-09-10 | -22.40 | $24.97 | 636 |
| 2025-09-09 | -20.00 | $25.00 | 9818 |
| 2025-09-08 | -7.00 | $24.93 | 2300 |
| 2025-09-05 | 0.00 | $25.00 | 4249 |
| 2025-09-04 | -26.67 | $24.66 | 1545 |
| 2025-09-03 | -33.33 | $24.60 | — |
| 2025-09-02 | -33.33 | $24.60 | 2327 |
| 2025-08-29 | -35.56 | $24.58 | 400 |
| 2025-08-28 | -22.22 | $24.70 | 3447 |
| 2025-08-27 | -38.89 | $24.55 | 800 |
| 2025-08-26 | -41.11 | $24.53 | 729 |
| 2025-08-25 | -47.78 | $24.47 | 829 |
| 2025-08-22 | -72.22 | $24.25 | — |
| 2025-08-21 | -72.22 | $24.25 | — |
| 2025-08-20 | -72.22 | $24.25 | 1800 |
| 2025-08-19 | -34.21 | $24.50 | 2535 |
| 2025-08-18 | -65.79 | $24.26 | 3300 |
| 2025-08-15 | -53.25 | $24.35 | 3800 |
| 2025-08-14 | -33.77 | $24.50 | 301 |
| 2025-08-13 | -50.62 | $24.35 | 5330 |
| 2025-08-12 | -40.74 | $24.43 | 824 |
| 2025-08-11 | -28.40 | $24.53 | 1800 |
| 2025-08-08 | -4.96 | $24.70 | 300 |
| 2025-08-07 | -13.22 | $24.60 | 3441 |
| 2025-08-06 | -29.75 | $24.40 | 13100 |
| 2025-08-05 | -4.76 | $24.55 | 3500 |
| 2025-08-04 | -17.46 | $24.38 | — |
| 2025-08-01 | -17.46 | $24.38 | — |
| 2025-07-31 | -29.25 | $24.38 | — |
| 2025-07-30 | -29.05 | $24.38 | 621 |
| 2025-07-29 | -27.10 | $24.39 | 1027 |
| 2025-07-28 | -32.90 | $24.30 | 2512 |
| 2025-07-25 | -39.35 | $24.20 | 6100 |
| 2025-07-24 | -20.00 | $24.50 | 700 |
| 2025-07-23 | -41.94 | $24.16 | 1519 |
| 2025-07-22 | -41.94 | $24.16 | 135 |
| 2025-07-21 | -26.45 | $24.40 | 1512 |
| 2025-07-18 | -36.13 | $24.25 | — |
| 2025-07-17 | -36.13 | $24.25 | 2500 |
| 2025-07-16 | -52.26 | $24.00 | 3930 |
| 2025-07-15 | -36.13 | $24.25 | 900 |
| 2025-07-14 | -61.94 | $23.85 | 2500 |
| 2025-07-11 | -61.94 | $23.85 | — |
| 2025-07-10 | -61.94 | $23.85 | 213 |
| 2025-07-09 | -57.42 | $23.92 | 1507 |
| 2025-07-08 | -68.39 | $23.75 | 2300 |
| 2025-07-07 | -52.26 | $24.00 | 5900 |
| 2025-07-03 | -65.16 | $23.80 | 3200 |
| 2025-07-02 | -45.45 | $23.80 | 3100 |
| 2025-07-01 | -70.71 | $23.55 | 4400 |
| 2025-06-30 | -56.00 | $23.55 | 6800 |
| 2025-06-27 | -48.00 | $23.65 | 2400 |
| 2025-06-26 | -36.00 | $23.80 | 900 |
| 2025-06-25 | -34.40 | $23.82 | 747 |
| 2025-06-24 | -34.40 | $23.82 | 3200 |
| 2025-06-23 | -48.80 | $23.64 | 9200 |
| 2025-06-20 | -0.80 | $24.24 | — |
| 2025-06-18 | -0.80 | $24.24 | 1700 |
| 2025-06-17 | -20.80 | $23.99 | 5400 |
| 2025-06-16 | -20.00 | $24.00 | 2800 |
| 2025-06-13 | -27.20 | $23.91 | 3224 |
| 2025-06-12 | -16.00 | $24.05 | 849 |
| 2025-06-11 | -16.00 | $24.05 | 100 |
| 2025-06-10 | -10.40 | $24.12 | 1900 |
| 2025-06-09 | 0.00 | $24.25 | 2100 |
| 2025-06-06 | -12.80 | $24.09 | 600 |
| 2025-06-05 | -10.40 | $24.12 | 3121 |
| 2025-06-04 | -5.08 | $24.12 | 2530 |
| 2025-06-03 | -15.25 | $24.00 | 1400 |
| 2025-06-02 | -38.98 | $23.72 | 700 |
| 2025-05-30 | -32.48 | $23.80 | 200 |
| 2025-05-29 | -24.79 | $23.89 | 213 |
| 2025-05-28 | -25.42 | $23.88 | 1735 |
| 2025-05-27 | -32.52 | $23.78 | 3930 |
| 2025-05-23 | -17.03 | $23.87 | 1200 |
| 2025-05-22 | -9.89 | $24.00 | 3236 |
| 2025-05-21 | -64.29 | $23.01 | — |
| 2025-05-20 | -64.29 | $23.01 | 1600 |
| 2025-05-19 | -7.14 | $24.05 | 2100 |
| 2025-05-16 | -6.10 | $23.90 | 2042 |
| 2025-05-15 | -7.32 | $23.88 | 2400 |
| 2025-05-14 | 0.00 | $24.00 | 5005 |
| 2025-05-13 | -3.05 | $23.95 | 2900 |
| 2025-05-12 | -3.90 | $23.84 | 2200 |
| 2025-05-09 | 0.00 | $23.75 | 3024 |
| 2025-05-08 | 0.00 | $23.75 | 1100 |
| 2025-05-07 | -31.65 | $23.31 | 507 |
| 2025-05-06 | -21.71 | $23.55 | 4303 |
| 2025-05-05 | -30.92 | $23.41 | 2300 |
| 2025-05-02 | -38.16 | $23.30 | 4130 |
| 2025-05-01 | -27.92 | $23.47 | 900 |
| 2025-04-30 | -45.73 | $23.25 | 1200 |
| 2025-04-29 | -64.02 | $22.95 | 400 |
| 2025-04-28 | -64.02 | $22.95 | 3106 |
| 2025-04-25 | -70.00 | $22.95 | 1140 |
| 2025-04-24 | -70.00 | $22.95 | 2000 |
| 2025-04-23 | -64.67 | $23.03 | 800 |
| 2025-04-22 | -66.67 | $23.04 | 1201 |
| 2025-04-21 | -83.33 | $22.80 | 2443 |
| 2025-04-17 | -74.44 | $22.96 | 1600 |
| 2025-04-16 | -72.22 | $23.00 | 700 |
| 2025-04-15 | -60.56 | $23.21 | 1240 |
| 2025-04-14 | -70.56 | $23.03 | 2510 |
| 2025-04-11 | -68.89 | $23.06 | 5346 |
| 2025-04-10 | -71.11 | $23.02 | 13100 |
| 2025-04-09 | -58.33 | $23.25 | 10720 |
| 2025-04-08 | -75.00 | $23.10 | 5300 |
| 2025-04-07 | -88.24 | $22.90 | 3834 |
| 2025-04-04 | -100.00 | $23.59 | 827 |
| 2025-04-03 | -65.93 | $23.90 | 1700 |
| 2025-04-02 | -71.43 | $24.00 | 700 |
| 2025-04-01 | -54.84 | $23.99 | 300 |
| 2025-03-31 | -65.00 | $23.85 | 4749 |
| 2025-03-28 | -60.00 | $23.90 | 3200 |
| 2025-03-27 | -60.00 | $23.90 | 4000 |
| 2025-03-26 | -65.00 | $23.85 | 2123 |
| 2025-03-25 | -38.00 | $24.12 | 1148 |
| 2025-03-24 | -20.00 | $24.30 | 1704 |
| 2025-03-21 | -40.00 | $24.10 | 932 |
| 2025-03-20 | -45.00 | $24.05 | 2427 |
| 2025-03-19 | -50.00 | $24.00 | — |
| 2025-03-18 | -50.00 | $24.00 | — |
| 2025-03-17 | -50.00 | $24.00 | 700 |
| 2025-03-14 | -35.00 | $24.15 | 400 |
| 2025-03-13 | -60.00 | $23.90 | 700 |
| 2025-03-12 | -50.00 | $24.00 | 7800 |
| 2025-03-11 | -10.00 | $24.40 | 1144 |
| 2025-03-10 | -10.00 | $24.40 | 3006 |
| 2025-03-07 | -14.44 | $24.27 | 1400 |
| 2025-03-06 | -11.39 | $24.20 | 7300 |
| 2025-03-05 | -36.71 | $24.00 | 4111 |
| 2025-03-04 | -92.41 | $23.56 | 16900 |
| 2025-03-03 | -28.85 | $24.15 | 3100 |
| 2025-02-28 | -46.15 | $24.06 | 3616 |
| 2025-02-27 | -38.46 | $24.10 | 4802 |
| 2025-02-26 | -61.40 | $24.00 | 1411 |
| 2025-02-25 | -75.44 | $23.92 | 5400 |
| 2025-02-24 | -49.12 | $24.07 | 3717 |
| 2025-02-21 | -57.89 | $24.02 | 1039 |
| 2025-02-20 | -85.96 | $23.86 | 800 |
| 2025-02-19 | -71.19 | $23.95 | 1203 |
| 2025-02-18 | -89.83 | $23.84 | 3323 |
| 2025-02-14 | -59.32 | $24.02 | 909 |
| 2025-02-13 | -16.95 | $24.27 | 7702 |
| 2025-02-12 | -20.34 | $24.25 | 2417 |
| 2025-02-11 | -83.05 | $23.88 | 3827 |
| 2025-02-10 | -54.24 | $24.05 | 4900 |
| 2025-02-07 | -39.66 | $24.14 | 1537 |
| 2025-02-06 | -39.66 | $24.14 | 3302 |
| 2025-02-05 | -61.90 | $24.03 | 1633 |
| 2025-02-04 | -23.81 | $24.27 | 1000 |
| 2025-02-03 | -34.38 | $24.20 | 2430 |
| 2025-01-31 | -25.00 | $24.26 | 6000 |
| 2025-01-30 | -73.44 | $23.95 | 4400 |
| 2025-01-29 | -44.78 | $24.12 | 3100 |
| 2025-01-28 | -58.21 | $24.03 | 4225 |
| 2025-01-27 | -17.91 | $24.30 | 1133 |
| 2025-01-24 | -62.69 | $24.00 | 600 |
| 2025-01-23 | -49.25 | $24.09 | 2602 |
| 2025-01-22 | -35.82 | $24.18 | 931 |
| 2025-01-21 | -29.85 | $24.22 | 1448 |
| 2025-01-17 | -70.15 | $23.95 | 4400 |
| 2025-01-16 | -52.24 | $24.07 | 2700 |
| 2025-01-15 | -62.69 | $24.00 | 2000 |
| 2025-01-14 | -62.69 | $24.00 | 2725 |
| 2025-01-13 | -70.15 | $23.95 | 4518 |
| 2025-01-10 | -73.13 | $23.93 | 1133 |
| 2025-01-08 | -77.61 | $23.90 | 1312 |
| 2025-01-07 | -34.33 | $24.19 | 1242 |
| 2025-01-06 | -31.82 | $24.20 | 3300 |
| 2025-01-03 | -39.39 | $24.15 | 2432 |
| 2025-01-02 | -7.58 | $24.36 | 7101 |
| 2024-12-31 | -17.50 | $24.08 | 1568 |
| 2024-12-30 | -17.50 | $24.08 | 6600 |
| 2024-12-27 | -28.57 | $24.05 | 400 |
| 2024-12-26 | -5.71 | $24.13 | 1900 |
| 2024-12-24 | -42.86 | $24.00 | 2438 |
| 2024-12-23 | -77.14 | $23.88 | 2742 |
| 2024-12-20 | -29.73 | $24.06 | 3900 |
| 2024-12-19 | -59.46 | $23.95 | 2342 |
| 2024-12-18 | -57.14 | $23.93 | 2802 |
| 2024-12-17 | -52.38 | $23.95 | 4343 |
| 2024-12-16 | -42.86 | $23.99 | 3300 |
| 2024-12-13 | -59.52 | $23.92 | 1100 |
| 2024-12-12 | -42.22 | $24.01 | 300 |
| 2024-12-11 | -45.65 | $24.00 | 907 |
| 2024-12-10 | -46.81 | $24.00 | 3000 |
| 2024-12-09 | -46.81 | $24.00 | 1443 |
| 2024-12-06 | -25.53 | $24.10 | 1900 |
| 2024-12-05 | -57.45 | $23.95 | 904 |
| 2024-12-04 | -73.85 | $23.92 | 1912 |
| 2024-12-03 | -69.23 | $23.95 | 2810 |
| 2024-12-02 | -76.92 | $23.90 | 4000 |
| 2024-11-29 | -69.23 | $23.95 | 423 |
| 2024-11-27 | -72.31 | $23.93 | 201 |
| 2024-11-26 | -61.54 | $24.00 | 420 |
| 2024-11-25 | -62.12 | $24.00 | 1737 |
| 2024-11-22 | -62.12 | $24.00 | 1200 |
| 2024-11-21 | -54.55 | $24.05 | 2915 |
| 2024-11-20 | -50.00 | $24.08 | 1844 |
| 2024-11-19 | -59.02 | $24.05 | 3300 |
| 2024-11-18 | -62.30 | $24.03 | 1309 |
| 2024-11-15 | -75.41 | $23.95 | 9500 |
| 2024-11-14 | -36.36 | $24.17 | 5600 |
| 2024-11-13 | -43.94 | $24.12 | 4600 |
| 2024-11-12 | -60.87 | $24.02 | 3929 |
| 2024-11-11 | -60.87 | $24.02 | 6231 |
| 2024-11-08 | -66.36 | $24.12 | 800 |
| 2024-11-07 | -68.18 | $24.10 | 1806 |
| 2024-11-06 | -60.87 | $24.15 | 2800 |
| 2024-11-05 | -39.13 | $24.40 | 6200 |
| 2024-11-04 | -73.91 | $24.00 | 9324 |
| 2024-11-01 | -70.83 | $24.00 | 400 |
| 2024-10-31 | -77.78 | $23.95 | 2739 |
| 2024-10-30 | -81.48 | $23.90 | 2200 |
| 2024-10-29 | -70.37 | $24.05 | 2000 |
| 2024-10-28 | -86.17 | $24.00 | 4014 |
| 2024-10-25 | -82.09 | $23.98 | 3520 |
| 2024-10-24 | -80.22 | $23.95 | 3806 |
| 2024-10-23 | -75.54 | $24.08 | 2532 |
| 2024-10-22 | -73.02 | $24.15 | 1903 |
| 2024-10-21 | -71.22 | $24.20 | 1038 |
| 2024-10-18 | -69.42 | $24.25 | 4727 |
| 2024-10-17 | -66.78 | $24.19 | 7100 |
| 2024-10-16 | -72.58 | $24.01 | 4041 |
| 2024-10-15 | -66.89 | $24.18 | 3700 |
| 2024-10-14 | -54.40 | $24.45 | 2200 |
| 2024-10-11 | -69.82 | $23.82 | 2500 |
| 2024-10-10 | -67.16 | $23.91 | 2800 |
| 2024-10-09 | -70.41 | $23.80 | 5602 |
| 2024-10-08 | -71.30 | $23.77 | 3100 |
| 2024-10-07 | -70.23 | $23.75 | 6000 |
| 2024-10-04 | -68.50 | $23.81 | 8442 |
| 2024-10-03 | -60.89 | $24.00 | 4300 |
| 2024-10-02 | -57.82 | $24.11 | 12800 |
| 2024-10-01 | -58.10 | $24.10 | 28040 |
| 2024-09-30 | -40.09 | $23.87 | 34500 |
| 2024-09-27 | -62.26 | $23.40 | 2702 |
| 2024-09-26 | -37.84 | $23.88 | 1813 |
| 2024-09-25 | -32.43 | $24.00 | 1400 |
| 2024-09-24 | -50.45 | $23.60 | 3841 |
| 2024-09-23 | -43.01 | $23.55 | 4926 |
| 2024-09-20 | -6.25 | $23.50 | 9000 |
| 2024-09-19 | -18.75 | $23.30 | 4115 |
| 2024-09-18 | -18.75 | $23.30 | 603 |
| 2024-09-17 | -18.75 | $23.30 | 8743 |
| 2024-09-16 | -41.25 | $22.94 | 4030 |
| 2024-09-13 | -37.50 | $23.00 | 2300 |
| 2024-09-12 | -42.70 | $22.81 | 1584 |
| 2024-09-11 | -42.70 | $22.81 | 3644 |
| 2024-09-10 | -8.80 | $22.89 | 3407 |
| 2024-09-09 | 0.00 | $23.00 | 4800 |
| 2024-09-06 | -32.00 | $22.60 | 3038 |
| 2024-09-05 | -7.20 | $22.91 | 6400 |
| 2024-09-04 | -16.00 | $22.80 | 902 |
| 2024-09-03 | -20.00 | $22.75 | 5700 |
| 2024-08-30 | 0.00 | $23.00 | 3300 |
| 2024-08-29 | -28.23 | $22.64 | 7214 |
| 2024-08-28 | -31.45 | $22.60 | 1600 |
| 2024-08-27 | -31.45 | $22.60 | 1641 |
| 2024-08-26 | -31.45 | $22.60 | 9200 |
| 2024-08-23 | -31.45 | $22.60 | 5625 |
| 2024-08-22 | -31.45 | $22.60 | 1000 |
| 2024-08-21 | -63.71 | $22.20 | 1200 |
| 2024-08-20 | -63.71 | $22.20 | 5800 |
| 2024-08-19 | -39.52 | $22.50 | 5200 |
| 2024-08-16 | -39.52 | $22.50 | 821 |
| 2024-08-15 | -15.66 | $22.45 | 4709 |
| 2024-08-14 | -16.46 | $22.45 | 6100 |
| 2024-08-13 | -53.16 | $22.16 | 1040 |
| 2024-08-12 | -54.43 | $22.15 | 3915 |
| 2024-08-09 | -79.75 | $21.95 | 6836 |
| 2024-08-08 | -100.00 | $21.85 | 4700 |
| 2024-08-07 | -65.52 | $22.20 | 2100 |
| 2024-08-06 | 0.00 | $22.58 | 25500 |
| 2024-08-05 | -24.44 | $22.34 | 15008 |
| 2024-08-02 | -9.09 | $22.40 | 7809 |
| 2024-08-01 | 0.00 | $22.45 | 5000 |
| 2024-07-31 | -3.85 | $22.40 | 7249 |
| 2024-07-30 | -13.46 | $22.35 | 1321 |
| 2024-07-29 | -7.00 | $22.35 | 11001 |
| 2024-07-26 | 0.00 | $22.35 | 2600 |
| 2024-07-25 | 0.00 | $22.35 | 1726 |
| 2024-07-24 | 0.00 | $22.35 | 2014 |
| 2024-07-23 | -10.75 | $22.25 | 601 |
| 2024-07-22 | -20.43 | $22.16 | 2200 |
| 2024-07-19 | -11.97 | $22.21 | 1000 |
| 2024-07-18 | -11.97 | $22.21 | 1917 |
| 2024-07-17 | -8.55 | $22.25 | 800 |
| 2024-07-16 | -8.55 | $22.25 | 2715 |
| 2024-07-15 | -27.35 | $22.03 | 1320 |
| 2024-07-12 | -17.09 | $22.15 | 3700 |
| 2024-07-11 | -8.55 | $22.25 | 1705 |
| 2024-07-10 | 0.00 | $22.35 | 1650 |
| 2024-07-09 | 0.00 | $22.35 | 2075 |
| 2024-07-08 | 0.00 | $22.35 | 8113 |
| 2024-07-05 | -1.09 | $22.09 | 215 |
| 2024-07-03 | -17.39 | $21.94 | 638 |
| 2024-07-02 | -24.75 | $21.94 | 231 |
| 2024-07-01 | -24.75 | $21.94 | 600 |
| 2024-06-28 | -18.81 | $22.00 | 2900 |
| 2024-06-27 | -14.85 | $22.04 | 2230 |
| 2024-06-26 | -28.71 | $21.90 | 315 |
| 2024-06-25 | -41.58 | $21.77 | 7532 |
| 2024-06-24 | -43.56 | $21.75 | 5135 |
| 2024-06-21 | -50.50 | $21.68 | 2600 |
| 2024-06-20 | -97.75 | $21.32 | 6400 |
| 2024-06-18 | -84.09 | $21.45 | 3900 |
| 2024-06-17 | -98.31 | $21.61 | 3944 |
| 2024-06-14 | -51.56 | $21.91 | 4920 |
| 2024-06-13 | -71.88 | $21.78 | 2500 |
| 2024-06-12 | -71.88 | $21.78 | 1000 |
| 2024-06-11 | -60.94 | $21.85 | 7800 |
| 2024-06-10 | -81.08 | $21.74 | 3800 |
| 2024-06-07 | -66.22 | $21.85 | 2526 |
| 2024-06-06 | -79.73 | $21.75 | 3000 |
| 2024-06-05 | -57.14 | $21.96 | 3700 |
| 2024-06-04 | -64.29 | $21.90 | 7000 |
| 2024-06-03 | -71.43 | $21.84 | 602 |
| 2024-05-31 | -57.14 | $21.96 | 2414 |
| 2024-05-30 | -46.75 | $22.08 | 640 |
| 2024-05-29 | -80.00 | $21.80 | 1000 |
| 2024-05-28 | -61.54 | $21.80 | 1212 |
| 2024-05-24 | -42.31 | $22.00 | 723 |
| 2024-05-23 | -56.73 | $21.85 | 8300 |
| 2024-05-22 | -40.74 | $22.00 | 2287 |
| 2024-05-21 | -40.37 | $22.00 | 3700 |
| 2024-05-20 | -33.95 | $22.07 | 1100 |
| 2024-05-17 | -52.29 | $21.87 | 3200 |
| 2024-05-16 | -52.29 | $21.87 | 940 |
| 2024-05-15 | -48.67 | $21.89 | 4345 |
| 2024-05-14 | -30.09 | $22.10 | 400 |
| 2024-05-13 | -8.77 | $22.34 | 2500 |
| 2024-05-10 | -8.77 | $22.34 | 1500 |
| 2024-05-09 | -22.81 | $22.18 | 5333 |
| 2024-05-08 | -27.19 | $22.13 | 4312 |
| 2024-05-07 | -40.00 | $21.96 | 1200 |
| 2024-05-06 | -36.36 | $22.00 | 7802 |
| 2024-05-03 | -44.55 | $21.91 | 4735 |
| 2024-05-02 | -50.00 | $21.85 | 2300 |
| 2024-05-01 | -59.09 | $21.75 | 1827 |
| 2024-04-30 | -59.09 | $21.75 | 3114 |
| 2024-04-29 | -81.82 | $21.50 | 2827 |
| 2024-04-26 | -79.09 | $21.53 | 2600 |
| 2024-04-25 | -73.64 | $21.59 | 5510 |
| 2024-04-24 | -95.45 | $21.35 | 10200 |
| 2024-04-23 | -90.00 | $21.41 | 1600 |
| 2024-04-22 | -68.18 | $21.65 | 1400 |
| 2024-04-19 | -40.00 | $21.96 | 3518 |
| 2024-04-18 | -77.27 | $21.55 | 5200 |
| 2024-04-17 | -95.45 | $21.35 | 1503 |
| 2024-04-16 | -95.45 | $21.35 | 3942 |
| 2024-04-15 | -85.71 | $21.50 | 7100 |
| 2024-04-12 | -43.81 | $21.94 | 7213 |
| 2024-04-11 | 0.00 | $22.40 | 5300 |
| 2024-04-10 | -33.33 | $22.05 | 2546 |
| 2024-04-09 | -9.52 | $22.30 | 6600 |
| 2024-04-08 | 0.00 | $22.40 | 3800 |
| 2024-04-05 | -14.29 | $22.25 | 9803 |
| 2024-04-04 | 0.00 | $22.00 | 15600 |
| 2024-04-03 | -53.33 | $21.70 | 1813 |
| 2024-04-02 | -25.33 | $21.91 | 2146 |
| 2024-04-01 | -61.04 | $21.65 | 2812 |
| 2024-03-28 | -51.95 | $21.72 | 1300 |
| 2024-03-27 | -67.53 | $21.60 | 3234 |
| 2024-03-26 | -74.03 | $21.55 | 2225 |
| 2024-03-25 | -58.44 | $21.67 | 4424 |
| 2024-03-22 | -88.31 | $21.44 | 1025 |
| 2024-03-21 | -67.53 | $21.60 | 1103 |
| 2024-03-20 | -100.00 | $21.35 | 8228 |
| 2024-03-19 | -91.94 | $21.55 | 6300 |
| 2024-03-18 | -91.94 | $21.55 | 3100 |
| 2024-03-15 | -80.00 | $21.64 | 5900 |
| 2024-03-14 | -71.43 | $21.70 | 500 |
| 2024-03-13 | -35.71 | $21.95 | 2729 |
| 2024-03-12 | -61.43 | $21.77 | 14301 |
| 2024-03-11 | -57.50 | $21.74 | 2100 |
| 2024-03-08 | -57.50 | $21.74 | 6415 |
| 2024-03-07 | -26.25 | $21.99 | 3447 |
| 2024-03-06 | -37.50 | $21.90 | 14200 |
| 2024-03-05 | -18.75 | $22.05 | 3500 |
| 2024-03-04 | -25.00 | $22.00 | 1300 |
| 2024-03-01 | -43.75 | $21.85 | 4742 |
| 2024-02-29 | -27.37 | $22.09 | 5000 |
| 2024-02-28 | -47.37 | $21.90 | 316 |
| 2024-02-27 | -36.84 | $22.00 | 5905 |
| 2024-02-26 | -36.84 | $22.00 | 9406 |
| 2024-02-23 | -63.16 | $21.75 | 10624 |
| 2024-02-22 | -87.37 | $21.52 | 2400 |
| 2024-02-21 | -89.47 | $21.50 | 1700 |
| 2024-02-20 | -68.42 | $21.70 | 5612 |
| 2024-02-16 | -83.16 | $21.56 | 3708 |
| 2024-02-15 | -57.89 | $21.80 | 1700 |
| 2024-02-14 | -57.89 | $21.80 | 28700 |
| 2024-02-13 | -58.95 | $21.79 | 6410 |
| 2024-02-12 | -73.53 | $21.60 | 5215 |
| 2024-02-09 | -88.24 | $21.45 | 7200 |
| 2024-02-08 | -73.53 | $21.60 | 3428 |
| 2024-02-07 | -66.67 | $21.67 | 1000 |
| 2024-02-06 | -48.04 | $21.86 | 900 |
| 2024-02-05 | -48.04 | $21.86 | 600 |
| 2024-02-02 | -48.04 | $21.86 | 500 |
| 2024-02-01 | -48.04 | $21.86 | 2400 |
| 2024-01-31 | 0.00 | $22.26 | 1301 |
| 2024-01-30 | -23.60 | $22.01 | 6000 |
| 2024-01-29 | -6.10 | $22.10 | 1645 |
| 2024-01-26 | -4.88 | $22.11 | 2900 |
| 2024-01-25 | -12.20 | $22.05 | 4600 |
| 2024-01-24 | -42.68 | $21.80 | 4300 |
| 2024-01-23 | -48.78 | $21.75 | 6300 |
| 2024-01-22 | -60.98 | $21.65 | 300 |
| 2024-01-19 | -60.98 | $21.65 | 500 |
| 2024-01-18 | -60.98 | $21.65 | 400 |
| 2024-01-17 | -91.46 | $21.40 | 600 |
| 2024-01-16 | -91.46 | $21.40 | 4300 |
| 2024-01-12 | -100.00 | $21.40 | 8509 |
| 2024-01-11 | -61.54 | $21.75 | 710 |
| 2024-01-10 | -70.00 | $21.71 | 1300 |
| 2024-01-09 | -7.14 | $22.15 | 435 |
| 2024-01-08 | -5.10 | $22.15 | 3600 |
| 2024-01-05 | -25.86 | $21.90 | 440 |
| 2024-01-04 | -47.41 | $21.65 | 1235 |
| 2024-01-03 | -53.72 | $21.60 | 4200 |
| 2024-01-02 | -51.47 | $21.70 | 1300 |
| 2023-12-29 | -50.00 | $21.70 | 2500 |
| 2023-12-28 | -47.14 | $21.74 | 2746 |
| 2023-12-27 | -46.43 | $21.75 | 9846 |
| 2023-12-26 | -55.00 | $21.63 | 3100 |
| 2023-12-22 | -42.86 | $21.80 | 1810 |
| 2023-12-21 | -42.86 | $21.80 | 1312 |
| 2023-12-20 | -38.57 | $21.86 | 2610 |
| 2023-12-19 | -39.29 | $21.85 | 2344 |
| 2023-12-18 | -39.29 | $21.85 | 3129 |
| 2023-12-15 | -27.86 | $22.01 | 1600 |
| 2023-12-14 | -17.86 | $22.15 | 1415 |
| 2023-12-13 | -28.57 | $22.00 | 10236 |
| 2023-12-12 | -17.86 | $22.15 | 4500 |
| 2023-12-11 | -40.94 | $21.79 | 2600 |
| 2023-12-08 | -60.40 | $21.50 | 6113 |
| 2023-12-07 | -46.98 | $21.70 | 6100 |
| 2023-12-06 | -36.91 | $21.85 | 6625 |
| 2023-12-05 | -16.13 | $22.15 | 2600 |
| 2023-12-04 | -9.68 | $22.25 | 6300 |
| 2023-12-01 | -10.71 | $22.10 | 9135 |
| 2023-11-30 | -15.00 | $22.04 | 8100 |
| 2023-11-29 | -14.53 | $21.85 | 4708 |
| 2023-11-28 | -1.59 | $22.00 | 900 |
| 2023-11-27 | 0.00 | $22.02 | 500 |
| 2023-11-24 | -26.61 | $21.67 | 1300 |
| 2023-11-22 | -41.13 | $21.49 | 4800 |
| 2023-11-21 | -1.19 | $21.59 | 4730 |
| 2023-11-20 | -48.31 | $21.22 | 2710 |
| 2023-11-17 | -32.98 | $21.39 | 2300 |
| 2023-11-16 | -34.38 | $21.37 | 2240 |
| 2023-11-15 | -52.08 | $21.20 | 700 |
| 2023-11-14 | -52.08 | $21.20 | 3600 |
| 2023-11-13 | -26.04 | $21.45 | 3036 |
| 2023-11-10 | -20.83 | $21.50 | 5000 |
| 2023-11-09 | -46.88 | $21.25 | 2901 |
| 2023-11-08 | -62.50 | $21.10 | 10700 |
| 2023-11-07 | -52.08 | $21.20 | 7130 |
| 2023-11-06 | -84.38 | $20.89 | 2830 |
| 2023-11-03 | -61.46 | $21.11 | 13220 |
| 2023-11-02 | -62.50 | $21.10 | 6230 |
| 2023-11-01 | -77.08 | $20.96 | 6600 |
| 2023-10-31 | -90.63 | $20.83 | 5425 |
| 2023-10-30 | -38.67 | $21.00 | 6400 |
| 2023-10-27 | -44.85 | $20.83 | 15900 |
| 2023-10-26 | -27.50 | $21.15 | 7900 |
| 2023-10-25 | -29.27 | $21.10 | 5800 |
| 2023-10-24 | -13.04 | $21.40 | 10714 |
| 2023-10-23 | 0.00 | $21.70 | 12400 |
| 2023-10-20 | -8.33 | $21.50 | 14500 |
| 2023-10-19 | -7.63 | $21.51 | 7500 |
| 2023-10-18 | -12.45 | $21.39 | 14121 |
| 2023-10-17 | -6.11 | $21.36 | 5204 |
| 2023-10-16 | -6.17 | $21.34 | 18000 |
| 2023-10-13 | -5.73 | $21.35 | 13544 |
| 2023-10-12 | -4.31 | $21.38 | 4600 |
| 2023-10-11 | -6.87 | $21.32 | 2700 |
| 2023-10-10 | -7.30 | $21.31 | 8200 |
| 2023-10-09 | -1.72 | $21.44 | 9745 |
| 2023-10-06 | -18.88 | $21.04 | 26107 |
| 2023-10-05 | -20.60 | $21.00 | 40413 |
| 2023-10-04 | -7.50 | $21.00 | 34932 |
| 2023-10-03 | 0.00 | $20.70 | 27504 |
| 2023-10-02 | -18.48 | $19.76 | 3230 |
| 2023-09-29 | -16.85 | $19.75 | 6806 |
| 2023-09-28 | -12.33 | $19.65 | 11500 |
| 2023-09-27 | -11.27 | $19.64 | 22526 |
| 2023-09-26 | -59.15 | $19.30 | 300 |
| 2023-09-25 | -53.52 | $19.34 | 1400 |
| 2023-09-22 | -66.20 | $19.25 | 3200 |
| 2023-09-21 | -50.63 | $19.40 | 800 |
| 2023-09-20 | -50.63 | $19.40 | 400 |
| 2023-09-19 | -61.00 | $19.40 | 1400 |
| 2023-09-18 | -61.00 | $19.40 | 802 |
| 2023-09-15 | -85.00 | $19.16 | 300 |
| 2023-09-14 | -86.54 | $19.15 | 5100 |
| 2023-09-13 | -80.65 | $19.25 | 4900 |
| 2023-09-12 | -76.61 | $19.30 | 4140 |
| 2023-09-11 | -68.55 | $19.40 | 4433 |
| 2023-09-08 | -68.55 | $19.40 | 2830 |
| 2023-09-07 | -53.23 | $19.59 | 8908 |
| 2023-09-06 | -72.58 | $19.35 | 27400 |
| 2023-09-05 | -93.41 | $19.40 | 7529 |
| 2023-09-01 | -93.41 | $19.40 | 2400 |
| 2023-08-31 | -58.24 | $19.72 | 1900 |
| 2023-08-30 | -71.43 | $19.60 | 1600 |
| 2023-08-29 | -70.33 | $19.61 | 1200 |
| 2023-08-28 | -93.41 | $19.40 | 12600 |
| 2023-08-25 | -88.24 | $19.60 | 5801 |
| 2023-08-24 | -88.24 | $19.60 | 9031 |
| 2023-08-23 | -100.00 | $19.80 | 10500 |
| 2023-08-22 | -100.00 | $19.80 | 10800 |
| 2023-08-21 | -43.75 | $20.00 | 2125 |
| 2023-08-18 | -41.67 | $20.00 | 3400 |
| 2023-08-17 | -41.67 | $20.00 | 2600 |
| 2023-08-16 | -11.90 | $20.25 | 2000 |
| 2023-08-15 | -11.90 | $20.25 | 2614 |
| 2023-08-14 | -17.86 | $20.20 | 1810 |
| 2023-08-11 | -41.67 | $20.00 | 250 |
| 2023-08-10 | -41.67 | $20.00 | 100 |
| 2023-08-09 | -41.67 | $20.00 | 300 |
| 2023-08-08 | -41.67 | $20.00 | 2000 |
| 2023-08-07 | -41.67 | $20.00 | 646 |
| 2023-08-04 | -26.19 | $20.13 | 400 |
| 2023-08-03 | -26.19 | $20.13 | 6000 |
| 2023-08-02 | -41.67 | $20.00 | 1000 |
| 2023-08-01 | -41.67 | $20.00 | 1010 |
| 2023-07-31 | 0.00 | $20.35 | 700 |
| 2023-07-28 | -41.67 | $20.00 | 3002 |
| 2023-07-27 | -41.18 | $20.00 | 1000 |
| 2023-07-26 | -41.18 | $20.00 | 1200 |
| 2023-07-25 | -47.06 | $19.95 | 5300 |
| 2023-07-24 | -98.82 | $19.51 | 1400 |
| 2023-07-21 | -41.18 | $20.00 | 2500 |
| 2023-07-20 | -35.29 | $20.05 | 600 |
| 2023-07-19 | -35.29 | $20.05 | 600 |
| 2023-07-18 | -42.35 | $19.99 | 450 |
| 2023-07-17 | -42.35 | $19.99 | 475 |
| 2023-07-14 | -42.35 | $19.99 | 5200 |
| 2023-07-13 | -41.18 | $20.00 | 500 |
| 2023-07-12 | -70.59 | $19.75 | 1200 |
| 2023-07-11 | -11.76 | $20.25 | 500 |
| 2023-07-10 | -11.76 | $20.25 | 750 |
| 2023-07-07 | -11.76 | $20.25 | 100 |
| 2023-07-06 | -47.06 | $19.95 | 1000 |
| 2023-07-05 | -47.06 | $19.95 | 1000 |
| 2023-07-03 | -13.64 | $20.20 | 300 |
| 2023-06-30 | 0.00 | $20.35 | 1300 |
| 2023-06-29 | 0.00 | $20.35 | 1200 |
| 2023-06-28 | -26.67 | $19.75 | 445 |
| 2023-06-27 | -20.00 | $19.75 | 2900 |
| 2023-06-26 | -20.00 | $19.75 | 500 |
| 2023-06-23 | -20.00 | $19.75 | 210 |
| 2023-06-22 | -25.00 | $19.70 | 4234 |
| 2023-06-21 | -19.00 | $19.76 | 100 |
| 2023-06-20 | -19.00 | $19.76 | 100 |
| 2023-06-16 | -26.00 | $19.69 | 1400 |
| 2023-06-15 | -25.00 | $19.70 | 200 |
| 2023-06-14 | -25.00 | $19.70 | 1400 |
| 2023-06-13 | -49.66 | $19.70 | 901 |
| 2023-06-12 | -46.31 | $19.75 | 700 |
| 2023-06-09 | -46.31 | $19.75 | 2800 |
| 2023-06-08 | -35.48 | $19.95 | 550 |
| 2023-06-07 | -60.47 | $19.95 | 475 |
| 2023-06-06 | -60.47 | $19.95 | 400 |
| 2023-06-05 | -88.14 | $19.25 | 200 |
| 2023-06-02 | -60.47 | $19.95 | 400 |
| 2023-06-01 | -90.12 | $19.20 | 437 |
| 2023-05-31 | -90.12 | $19.20 | 200 |
| 2023-05-30 | -71.15 | $19.68 | 1300 |
| 2023-05-26 | -97.57 | $19.47 | 400 |
| 2023-05-25 | -97.57 | $19.47 | — |
| 2023-05-24 | -97.57 | $19.47 | — |
| 2023-05-23 | -97.72 | $19.47 | — |
| 2023-05-22 | -97.72 | $19.47 | 2300 |
| 2023-05-19 | -87.21 | $19.70 | 1500 |
| 2023-05-18 | -87.21 | $19.70 | 4600 |
| 2023-05-17 | -100.00 | $19.42 | — |
| 2023-05-16 | -100.00 | $19.42 | 8000 |
| 2023-05-15 | -96.45 | $20.25 | 12700 |
| 2023-05-12 | -100.00 | $20.20 | 450 |
| 2023-05-11 | -69.12 | $20.20 | 4500 |
| 2023-05-10 | -6.37 | $21.48 | 475 |
| 2023-05-09 | -6.37 | $21.48 | 487 |
| 2023-05-08 | -6.37 | $21.48 | 493 |
| 2023-05-05 | -6.37 | $21.48 | 496 |
| 2023-05-04 | -6.37 | $21.48 | 500 |
| 2023-05-03 | -6.37 | $21.48 | 1650 |
| 2023-05-02 | -6.22 | $21.48 | 133 |
| 2023-05-01 | -53.11 | $20.50 | 2800 |
| 2023-04-28 | -53.11 | $20.50 | 1500 |
| 2023-04-27 | -53.11 | $20.50 | 100 |
| 2023-04-26 | 0.00 | $21.61 | 1250 |
| 2023-04-25 | 0.00 | $21.61 | 1125 |
| 2023-04-24 | 0.00 | $21.61 | 1062 |
| 2023-04-21 | 0.00 | $21.61 | 2800 |
| 2023-04-20 | 0.00 | $21.00 | 1031 |
| 2023-04-19 | 0.00 | $21.00 | 1015 |
| 2023-04-18 | 0.00 | $21.00 | 2000 |
| 2023-04-17 | 0.00 | $21.00 | 100 |
| 2023-04-14 | -62.25 | $19.57 | 1000 |
| 2023-04-13 | -62.25 | $19.57 | 800 |
| 2023-04-12 | -62.25 | $19.57 | 600 |
| 2023-04-11 | -62.25 | $19.57 | 750 |
| 2023-04-10 | -62.25 | $19.57 | 900 |
| 2023-04-06 | -62.25 | $19.57 | 1500 |
| 2023-04-05 | -64.38 | $19.57 | 500 |
| 2023-04-04 | -67.50 | $19.52 | 333 |
| 2023-04-03 | -24.50 | $20.51 | 1001 |
| 2023-03-31 | -39.30 | $20.22 | 1700 |
| 2023-03-30 | -76.89 | $19.52 | 433 |
| 2023-03-29 | -57.96 | $19.95 | 1000 |
| 2023-03-28 | -63.32 | $19.95 | 200 |
| 2023-03-27 | -67.18 | $19.85 | 650 |
| 2023-03-24 | -67.18 | $19.85 | 1000 |
| 2023-03-23 | -63.71 | $19.94 | 600 |
| 2023-03-22 | -84.56 | $19.40 | 475 |
| 2023-03-21 | -84.56 | $19.40 | 387 |
| 2023-03-20 | -84.56 | $19.40 | 300 |
| 2023-03-17 | -84.56 | $19.40 | 1600 |
| 2023-03-16 | -91.27 | $19.70 | 2600 |
| 2023-03-15 | -99.21 | $19.50 | 3500 |
| 2023-03-14 | -100.00 | $20.00 | 5200 |
| 2023-03-13 | -93.43 | $20.15 | 1400 |
| 2023-03-10 | -83.33 | $20.35 | 1200 |
| 2023-03-09 | -95.96 | $20.10 | 1340 |
| 2023-03-08 | -91.50 | $20.60 | 1244 |
| 2023-03-07 | -65.36 | $21.00 | 800 |
| 2023-03-06 | -64.71 | $21.01 | 304 |
| 2023-03-03 | -49.02 | $21.25 | 850 |
| 2023-03-02 | -49.02 | $21.25 | 3313 |
| 2023-03-01 | -26.80 | $21.59 | 575 |
| 2023-02-28 | -26.80 | $21.59 | 300 |
| 2023-02-27 | -49.02 | $21.25 | 300 |
| 2023-02-24 | -42.86 | $21.25 | 1350 |
| 2023-02-23 | -42.86 | $21.25 | 600 |
| 2023-02-22 | -30.00 | $21.40 | 1875 |
| 2023-02-21 | -30.00 | $21.40 | 1400 |
| 2023-02-17 | -25.00 | $21.50 | 1100 |
| 2023-02-16 | 0.00 | $22.00 | 600 |
| 2023-02-15 | -29.00 | $20.70 | 916 |
| 2023-02-14 | -6.98 | $20.90 | 205 |
| 2023-02-13 | -5.77 | $20.90 | 5400 |
| 2023-02-10 | -14.74 | $20.76 | 2400 |
| 2023-02-09 | -14.74 | $20.76 | 1400 |
| 2023-02-08 | -14.74 | $20.76 | — |
| 2023-02-07 | -14.56 | $20.76 | — |
| 2023-02-06 | -12.50 | $20.76 | 300 |
| 2023-02-03 | -4.37 | $20.89 | — |
| 2023-02-02 | -4.37 | $20.89 | 100 |
| 2023-02-01 | 0.00 | $20.99 | — |
| 2023-01-31 | 0.00 | $20.99 | — |
| 2023-01-30 | 0.00 | $20.99 | 700 |
| 2023-01-27 | -14.84 | $20.25 | 928 |
| 2023-01-26 | -14.84 | $20.25 | 905 |
| 2023-01-25 | -17.72 | $20.00 | 1200 |
| 2023-01-24 | -17.72 | $20.00 | 600 |
| 2023-01-23 | 0.00 | $20.28 | 900 |
| 2023-01-20 | 0.00 | $20.00 | 1400 |
| 2023-01-19 | 0.00 | $20.00 | 1300 |
| 2023-01-18 | 0.00 | $19.75 | 725 |
| 2023-01-17 | 0.00 | $19.43 | — |
| 2023-01-13 | -10.98 | $19.43 | — |
| 2023-01-12 | -10.98 | $19.43 | — |
| 2023-01-11 | -18.89 | $19.43 | 600 |
| 2023-01-10 | -21.11 | $19.41 | 500 |
| 2023-01-09 | -50.00 | $19.15 | 200 |
| 2023-01-06 | -100.00 | $18.70 | — |
| 2023-01-05 | -100.00 | $18.70 | — |
| 2023-01-04 | -100.00 | $18.70 | — |
| 2023-01-03 | -100.00 | $18.70 | — |
| 2022-12-30 | -100.00 | $18.70 | 1500 |
| 2022-12-29 | -100.00 | $18.70 | — |
| 2022-12-28 | -100.00 | $18.70 | 3200 |
| 2022-12-27 | -89.15 | $18.90 | 200 |
| 2022-12-23 | -89.15 | $18.90 | 5300 |
| 2022-12-22 | -88.37 | $18.91 | 200 |
| 2022-12-21 | -89.15 | $18.90 | 2000 |
| 2022-12-20 | -80.95 | $19.20 | 1900 |
| 2022-12-19 | -80.95 | $19.20 | 1100 |
| 2022-12-16 | -80.95 | $19.20 | 2815 |
| 2022-12-15 | -81.54 | $19.52 | 300 |
| 2022-12-14 | -81.54 | $19.52 | 100 |
| 2022-12-13 | -81.54 | $19.52 | 3541 |
| 2022-12-12 | -92.59 | $19.50 | 300 |
| 2022-12-09 | -96.49 | $19.50 | 3900 |
| 2022-12-08 | -85.53 | $19.75 | 300 |
| 2022-12-07 | -85.53 | $19.75 | 500 |
| 2022-12-06 | -85.53 | $19.75 | 800 |
| 2022-12-05 | -85.53 | $19.75 | 1000 |
| 2022-12-02 | -72.37 | $20.05 | 300 |
| 2022-12-01 | -100.00 | $19.42 | 1000 |
| 2022-11-30 | -73.25 | $20.03 | — |
| 2022-11-29 | -73.25 | $20.03 | 1445 |
| 2022-11-28 | -72.37 | $20.05 | 200 |
| 2022-11-25 | -88.16 | $19.69 | 2300 |
| 2022-11-23 | -96.93 | $19.49 | 3500 |
| 2022-11-22 | -85.53 | $19.75 | 6600 |
| 2022-11-21 | -74.56 | $20.00 | 1941 |
| 2022-11-18 | -74.56 | $20.00 | 1500 |
| 2022-11-17 | -82.93 | $20.00 | 300 |
| 2022-11-16 | -82.93 | $20.00 | — |
| 2022-11-15 | -82.93 | $20.00 | 1000 |
| 2022-11-14 | -58.54 | $20.50 | 142 |
| 2022-11-11 | 0.00 | $21.70 | — |
| 2022-11-10 | 0.00 | $21.70 | 500 |
| 2022-11-09 | -33.33 | $20.07 | 311 |
| 2022-11-08 | 0.00 | $20.28 | 500 |
| 2022-11-07 | -80.00 | $19.80 | — |
| 2022-11-04 | -80.00 | $19.80 | 4600 |
| 2022-11-03 | -81.33 | $19.79 | 500 |
| 2022-11-02 | -81.33 | $19.79 | 200 |
| 2022-11-01 | -82.89 | $19.78 | 7531 |
| 2022-10-31 | -100.00 | $19.79 | 700 |
| 2022-10-28 | -100.00 | $19.79 | 200 |
| 2022-10-27 | -100.00 | $19.79 | 800 |
| 2022-10-26 | -100.00 | $19.79 | 850 |
| 2022-10-25 | -100.00 | $19.79 | 2017 |
| 2022-10-24 | -100.00 | $19.80 | 300 |
| 2022-10-21 | -97.12 | $20.00 | 875 |
| 2022-10-20 | -97.12 | $20.00 | 230 |
| 2022-10-19 | -100.00 | $19.96 | 300 |
| 2022-10-18 | -100.00 | $20.00 | 887 |
| 2022-10-17 | -100.00 | $20.00 | 900 |
| 2022-10-14 | -100.00 | $20.00 | 1722 |
| 2022-10-13 | -100.00 | $20.00 | 1100 |
| 2022-10-12 | -100.00 | $20.00 | 2400 |
| 2022-10-11 | -83.26 | $20.40 | 2800 |
| 2022-10-10 | -83.26 | $20.40 | 300 |
| 2022-10-07 | -83.26 | $20.40 | 850 |
| 2022-10-06 | -83.26 | $20.40 | 2500 |
| 2022-10-05 | -82.85 | $20.41 | 600 |
| 2022-10-04 | -81.17 | $20.45 | 1000 |
| 2022-10-03 | -79.08 | $20.50 | 3300 |
| 2022-09-30 | -73.76 | $21.35 | 300 |
| 2022-09-29 | -73.76 | $21.35 | 300 |
| 2022-09-28 | -73.76 | $21.35 | 725 |
| 2022-09-27 | -73.76 | $21.35 | 1038 |
| 2022-09-26 | -100.00 | $21.25 | 662 |
| 2022-09-23 | -100.00 | $21.25 | 600 |
| 2022-09-22 | -100.00 | $21.25 | 1300 |
| 2022-09-21 | -13.33 | $22.25 | — |
| 2022-09-20 | -13.33 | $22.25 | — |
| 2022-09-19 | -13.33 | $22.25 | 1100 |
| 2022-09-16 | -100.00 | $21.34 | 2601 |
| 2022-09-15 | -95.70 | $21.50 | 4621 |
| 2022-09-14 | 0.00 | $22.39 | — |
| 2022-09-13 | -30.60 | $22.39 | 1600 |
| 2022-09-12 | -100.00 | $21.46 | 137 |
| 2022-09-09 | -90.60 | $21.60 | 4700 |
| 2022-09-08 | -89.66 | $21.65 | 400 |
| 2022-09-07 | -99.44 | $21.51 | 1000 |
| 2022-09-06 | -80.45 | $21.86 | 400 |
| 2022-09-02 | -75.42 | $21.95 | 116 |
| 2022-09-01 | -88.83 | $21.71 | 2300 |
| 2022-08-31 | -72.07 | $22.01 | 800 |
| 2022-08-30 | -56.98 | $22.28 | 400 |
| 2022-08-29 | -78.21 | $21.90 | 100 |
| 2022-08-26 | -60.87 | $21.90 | — |
| 2022-08-25 | -60.87 | $21.90 | 1500 |
| 2022-08-24 | -67.83 | $21.74 | 400 |
| 2022-08-23 | -66.52 | $21.77 | 200 |
| 2022-08-22 | -59.18 | $22.00 | — |
| 2022-08-19 | -60.63 | $22.00 | 200 |
| 2022-08-18 | -52.76 | $22.20 | — |
| 2022-08-17 | -52.76 | $22.20 | 100 |
| 2022-08-16 | -48.73 | $22.41 | 1330 |
| 2022-08-15 | -29.09 | $22.95 | 100 |
| 2022-08-12 | -35.64 | $22.77 | — |
| 2022-08-11 | -35.64 | $22.77 | 300 |
| 2022-08-10 | -16.36 | $23.30 | — |
| 2022-08-09 | -16.36 | $23.30 | 900 |
| 2022-08-08 | -30.91 | $22.90 | 8100 |
| 2022-08-05 | -43.27 | $22.56 | — |
| 2022-08-04 | -43.27 | $22.56 | 600 |
| 2022-08-03 | -60.00 | $22.10 | 1500 |
| 2022-08-02 | -60.00 | $22.10 | 7920 |
| 2022-08-01 | -100.00 | $21.00 | 2700 |
| 2022-07-29 | -65.54 | $22.02 | — |
| 2022-07-28 | -65.54 | $22.02 | — |
| 2022-07-27 | -65.54 | $22.02 | 5900 |
| 2022-07-26 | -100.00 | $21.10 | 4403 |
| 2022-07-25 | -100.00 | $22.11 | 500 |
| 2022-07-22 | -78.40 | $22.50 | 620 |
| 2022-07-21 | -81.48 | $22.45 | 4300 |
| 2022-07-20 | -88.55 | $22.61 | 1700 |
| 2022-07-19 | -1.69 | $23.75 | 200 |
| 2022-07-18 | -99.15 | $22.60 | 1400 |
| 2022-07-15 | -2.27 | $23.75 | 5200 |
| 2022-07-14 | -2.56 | $23.75 | 502 |
| 2022-07-13 | -100.00 | $22.99 | 4200 |
| 2022-07-12 | -62.34 | $23.29 | — |
| 2022-07-11 | -62.34 | $23.29 | 900 |
| 2022-07-08 | -55.84 | $23.34 | 300 |
| 2022-07-07 | -55.84 | $23.34 | 2000 |
| 2022-07-06 | -55.84 | $23.34 | — |
| 2022-07-05 | -55.84 | $23.34 | 200 |
| 2022-07-01 | 0.00 | $23.77 | 500 |
| 2022-06-30 | -35.48 | $23.44 | 1100 |
| 2022-06-29 | 0.00 | $23.77 | 100 |
| 2022-06-28 | -25.99 | $23.31 | 3104 |
| 2022-06-27 | -29.21 | $23.25 | 731 |
| 2022-06-24 | -33.92 | $23.00 | 405 |
| 2022-06-23 | -22.91 | $23.25 | 7800 |
| 2022-06-22 | -12.78 | $23.48 | 3300 |
| 2022-06-21 | -12.78 | $23.48 | 500 |
| 2022-06-17 | -10.29 | $23.49 | 200 |
| 2022-06-16 | -9.93 | $23.50 | 1414 |
| 2022-06-15 | -10.29 | $23.49 | 600 |
| 2022-06-14 | -9.56 | $23.51 | 2000 |
| 2022-06-13 | -1.10 | $23.74 | 2000 |
| 2022-06-10 | -1.10 | $23.74 | 2825 |
| 2022-06-09 | -9.93 | $23.50 | 100 |
| 2022-06-08 | -2.57 | $23.70 | 1400 |
| 2022-06-07 | 0.00 | $23.77 | 2000 |
| 2022-06-06 | 0.00 | $23.77 | 7046 |
| 2022-06-03 | 0.00 | $23.67 | 5600 |
| 2022-06-02 | -5.29 | $22.84 | 2000 |
| 2022-06-01 | -7.54 | $22.84 | 400 |
| 2022-05-31 | -45.41 | $22.00 | 1500 |
| 2022-05-27 | -44.64 | $21.99 | 1200 |
| 2022-05-26 | -66.52 | $21.50 | 200 |
| 2022-05-25 | -31.70 | $22.28 | 200 |
| 2022-05-24 | -28.40 | $22.28 | 6006 |
| 2022-05-23 | -29.60 | $22.25 | 400 |
| 2022-05-20 | -39.60 | $22.00 | 3400 |
| 2022-05-19 | -47.60 | $21.80 | 2000 |
| 2022-05-18 | -47.60 | $21.80 | 1300 |
| 2022-05-17 | -40.00 | $21.99 | 1200 |
| 2022-05-16 | -48.00 | $21.79 | 1300 |
| 2022-05-13 | -48.00 | $21.79 | 1605 |
| 2022-05-12 | -55.60 | $21.60 | 1000 |
| 2022-05-11 | -21.60 | $22.45 | 2000 |
| 2022-05-10 | -21.60 | $22.45 | 200 |
| 2022-05-09 | -22.00 | $22.44 | 1500 |
| 2022-05-06 | -6.00 | $22.84 | 2000 |
| 2022-05-05 | -3.60 | $22.90 | 2045 |
| 2022-05-04 | -8.00 | $22.79 | 15000 |
| 2022-05-03 | -80.49 | $20.81 | 1500 |
| 2022-05-02 | -41.46 | $21.45 | 800 |
| 2022-04-29 | -84.15 | $20.75 | 300 |
| 2022-04-28 | -74.39 | $20.91 | 200 |
| 2022-04-27 | -100.00 | $20.49 | 1300 |
| 2022-04-26 | -100.00 | $20.49 | 1600 |
| 2022-04-25 | -60.71 | $21.45 | 950 |
| 2022-04-22 | -60.71 | $21.45 | 775 |
| 2022-04-21 | -60.71 | $21.45 | 2036 |
| 2022-04-20 | -72.81 | $21.30 | 600 |
| 2022-04-19 | -66.67 | $21.31 | 200 |
| 2022-04-18 | -64.23 | $21.34 | 3900 |
| 2022-04-14 | -43.90 | $21.59 | 200 |
| 2022-04-13 | -49.59 | $21.52 | 1900 |
| 2022-04-12 | -51.22 | $21.50 | 600 |
| 2022-04-11 | 0.00 | $22.13 | 638 |
| 2022-04-08 | -5.88 | $21.70 | 1905 |
| 2022-04-07 | -55.29 | $21.28 | 700 |
| 2022-04-06 | -29.41 | $21.50 | 600 |
| 2022-04-05 | -29.41 | $21.50 | 1626 |
| 2022-04-04 | -52.94 | $21.30 | 5103 |
| 2022-04-01 | -87.06 | $21.01 | 12204 |
| 2022-03-31 | -28.24 | $21.51 | 1700 |
| 2022-03-30 | -1.18 | $21.74 | 1300 |
| 2022-03-29 | -1.18 | $21.74 | 230 |
| 2022-03-28 | -51.76 | $21.31 | 2500 |
| 2022-03-25 | -2.35 | $21.73 | 300 |
| 2022-03-24 | -1.18 | $21.74 | 400 |
| 2022-03-23 | -85.00 | $20.99 | 1650 |
| 2022-03-22 | -85.00 | $20.99 | 2405 |
| 2022-03-21 | -68.52 | $21.13 | 545 |
| 2022-03-18 | -92.59 | $21.00 | 1825 |
| 2022-03-17 | -95.96 | $21.00 | 1912 |
| 2022-03-16 | -95.96 | $21.00 | 1128 |
| 2022-03-15 | -91.74 | $21.05 | 2600 |
| 2022-03-14 | -79.86 | $21.25 | 2700 |
| 2022-03-11 | -83.22 | $21.21 | 1956 |
| 2022-03-10 | -83.22 | $21.21 | 830 |
| 2022-03-09 | -70.47 | $21.40 | 2200 |
| 2022-03-08 | -69.80 | $21.41 | 1500 |
| 2022-03-07 | -84.56 | $21.30 | 6000 |
| 2022-03-04 | -65.52 | $21.50 | 6200 |
| 2022-03-03 | -65.52 | $21.50 | 1600 |
| 2022-03-02 | -65.52 | $21.50 | 324 |
| 2022-03-01 | -66.44 | $21.49 | 2000 |
| 2022-02-28 | -65.75 | $21.50 | 3400 |
| 2022-02-25 | -73.33 | $21.40 | 500 |
| 2022-02-24 | -73.33 | $21.40 | 143 |
| 2022-02-23 | -94.00 | $21.09 | 1742 |
| 2022-02-22 | -84.00 | $21.24 | 200 |
| 2022-02-18 | -69.33 | $21.46 | 5500 |
| 2022-02-17 | -36.67 | $21.95 | 300 |
| 2022-02-16 | -54.67 | $21.68 | 12109 |
| 2022-02-15 | -44.00 | $21.84 | 700 |
| 2022-02-14 | -6.67 | $22.40 | 1650 |
| 2022-02-11 | -6.67 | $22.40 | 600 |
| 2022-02-10 | -13.33 | $22.30 | 4320 |
| 2022-02-09 | -33.33 | $22.00 | 1475 |
| 2022-02-08 | -33.33 | $22.00 | 1387 |
| 2022-02-07 | -33.33 | $22.00 | 1300 |
| 2022-02-04 | -33.33 | $22.00 | 33000 |
| 2022-02-03 | -18.00 | $22.41 | 100 |
| 2022-02-02 | -8.57 | $22.44 | 300 |
| 2022-02-01 | -6.00 | $22.44 | 3231 |
| 2022-01-31 | -4.00 | $22.46 | 100 |
| 2022-01-28 | 0.00 | $22.50 | 100 |
| 2022-01-27 | -18.31 | $22.21 | 7800 |
| 2022-01-26 | -8.45 | $22.35 | 16100 |
| 2022-01-25 | -8.45 | $22.35 | 2300 |
| 2022-01-24 | -8.45 | $22.35 | 2400 |
| 2022-01-21 | -6.03 | $22.35 | — |
| 2022-01-20 | -6.03 | $22.35 | 3000 |
| 2022-01-19 | -6.03 | $22.35 | 4600 |
| 2022-01-18 | -6.03 | $22.35 | 700 |
| 2022-01-14 | -6.03 | $22.35 | 8400 |
| 2022-01-13 | -11.85 | $22.34 | 2715 |
| 2022-01-12 | -13.74 | $22.30 | 1435 |
| 2022-01-11 | -11.37 | $22.35 | 1110 |
| 2022-01-10 | -16.11 | $22.25 | 2100 |
| 2022-01-07 | -16.11 | $22.25 | 1400 |
| 2022-01-06 | -23.22 | $22.10 | 2300 |
| 2022-01-05 | -27.96 | $22.00 | 8025 |
| 2022-01-04 | -36.97 | $21.81 | 8400 |
| 2022-01-03 | -51.66 | $21.50 | 913 |
| 2021-12-31 | -27.96 | $22.00 | 1200 |
| 2021-12-30 | -72.99 | $21.05 | 2000 |
| 2021-12-29 | -65.88 | $21.20 | 400 |
| 2021-12-28 | -65.88 | $21.20 | 250 |
| 2021-12-27 | -68.14 | $21.20 | 175 |
| 2021-12-23 | -68.14 | $21.20 | 2600 |
| 2021-12-22 | -100.00 | $20.48 | 9000 |
| 2021-12-21 | -90.16 | $21.00 | 5500 |
| 2021-12-20 | -90.67 | $20.99 | 2100 |
| 2021-12-17 | -77.20 | $21.25 | 2000 |
| 2021-12-16 | -7.77 | $22.59 | 200 |
| 2021-12-15 | -84.97 | $21.10 | 4000 |
| 2021-12-14 | -74.52 | $20.81 | 2300 |
| 2021-12-13 | -49.42 | $21.46 | 500 |
| 2021-12-10 | -49.42 | $21.46 | 13500 |
| 2021-12-09 | -47.88 | $21.50 | 4400 |
| 2021-12-08 | -57.69 | $21.25 | 335 |
| 2021-12-07 | -57.69 | $21.25 | 137 |
| 2021-12-06 | -57.69 | $21.25 | 6000 |
| 2021-12-03 | -45.77 | $21.56 | 1900 |
| 2021-12-02 | -40.38 | $21.70 | 1300 |
| 2021-12-01 | -48.08 | $21.50 | 247 |
| 2021-11-30 | -38.46 | $21.75 | 500 |
| 2021-11-29 | -38.08 | $21.76 | 1800 |
| 2021-11-26 | -32.31 | $21.91 | 10019 |
| 2021-11-24 | -32.69 | $21.90 | 100 |
| 2021-11-23 | -33.96 | $21.90 | — |
| 2021-11-22 | -33.96 | $21.90 | — |
| 2021-11-19 | -38.38 | $21.90 | 1000 |
| 2021-11-18 | -43.66 | $21.75 | — |
| 2021-11-17 | -43.66 | $21.75 | 200 |
| 2021-11-16 | -40.49 | $21.84 | 1500 |
| 2021-11-15 | -100.00 | $22.00 | 2207 |
| 2021-11-12 | -100.00 | $22.00 | 1100 |
| 2021-11-11 | -89.90 | $22.11 | 3600 |
| 2021-11-10 | -78.79 | $22.22 | 1300 |
| 2021-11-09 | -86.87 | $22.14 | 200 |
| 2021-11-08 | -86.87 | $22.14 | 800 |
| 2021-11-05 | -56.57 | $22.44 | — |
| 2021-11-04 | -56.57 | $22.44 | 101 |
| 2021-11-03 | -88.89 | $22.12 | — |
| 2021-11-02 | -88.89 | $22.12 | 100 |
| 2021-11-01 | -89.90 | $22.11 | 100 |
| 2021-10-29 | -25.00 | $22.75 | — |
| 2021-10-28 | -22.52 | $22.75 | 300 |
| 2021-10-27 | -15.38 | $22.80 | — |
| 2021-10-26 | -15.27 | $22.80 | 500 |
| 2021-10-25 | -0.76 | $22.99 | 900 |
| 2021-10-22 | -44.13 | $22.21 | — |
| 2021-10-21 | -44.13 | $22.21 | — |
| 2021-10-20 | -44.13 | $22.21 | 2200 |
| 2021-10-19 | -35.20 | $22.37 | 10001 |
| 2021-10-18 | -46.93 | $22.16 | 1826 |
| 2021-10-15 | 0.00 | $22.50 | — |
| 2021-10-14 | 0.00 | $22.50 | 1800 |
| 2021-10-13 | -13.16 | $22.20 | — |
| 2021-10-12 | -13.16 | $22.20 | 500 |
| 2021-10-11 | 0.00 | $22.35 | 300 |
| 2021-10-08 | 0.00 | $22.30 | — |
| 2021-10-07 | 0.00 | $22.30 | — |
| 2021-10-06 | 0.00 | $22.30 | 300 |
| 2021-10-05 | 0.00 | $22.30 | 100 |
| 2021-10-04 | 0.00 | $22.30 | 3000 |
| 2021-10-01 | 0.00 | $22.00 | 7800 |
| 2021-09-30 | -15.15 | $21.70 | 800 |
| 2021-09-29 | 0.00 | $21.80 | 9100 |
| 2021-09-28 | 0.00 | $21.70 | — |
| 2021-09-27 | 0.00 | $21.70 | 4520 |
| 2021-09-24 | -35.71 | $21.50 | 1400 |
| 2021-09-23 | -53.57 | $21.40 | — |
| 2021-09-22 | -53.57 | $21.40 | — |
| 2021-09-21 | -53.57 | $21.40 | — |
| 2021-09-20 | -42.86 | $21.40 | 915 |
| 2021-09-17 | -28.57 | $21.50 | 1000 |
| 2021-09-16 | -41.43 | $21.41 | 1900 |
| 2021-09-15 | -27.62 | $21.41 | — |
| 2021-09-14 | -27.62 | $21.41 | 1600 |
| 2021-09-13 | -27.62 | $21.41 | 1800 |
| 2021-09-10 | -38.10 | $21.30 | — |
| 2021-09-09 | -38.10 | $21.30 | 1700 |
| 2021-09-08 | -38.10 | $21.30 | 600 |
| 2021-09-07 | -33.33 | $21.35 | 3449 |
| 2021-09-03 | 0.00 | $21.70 | 500 |
| 2021-09-02 | -4.76 | $21.65 | 4200 |
| 2021-09-01 | 0.00 | $21.70 | 4041 |
| 2021-08-31 | 0.00 | $21.70 | 1400 |
| 2021-08-30 | -32.38 | $21.36 | 2700 |
| 2021-08-27 | -32.38 | $21.36 | — |
| 2021-08-26 | -32.38 | $21.36 | 3600 |
| 2021-08-25 | -20.00 | $21.49 | 800 |
| 2021-08-24 | -19.05 | $21.50 | — |
| 2021-08-23 | -19.05 | $21.50 | 3125 |
| 2021-08-20 | -3.81 | $21.66 | — |
| 2021-08-19 | -3.81 | $21.66 | 4610 |
| 2021-08-18 | -100.00 | $20.65 | — |
| 2021-08-17 | -100.00 | $20.65 | — |
| 2021-08-16 | -100.00 | $20.65 | — |
| 2021-08-13 | -100.00 | $20.65 | — |
| 2021-08-12 | -100.00 | $20.65 | 817 |
| 2021-08-11 | -23.81 | $21.70 | 900 |
| 2021-08-10 | -54.29 | $21.38 | — |
| 2021-08-09 | -54.29 | $21.38 | 529 |
| 2021-08-06 | -23.81 | $21.70 | — |
| 2021-08-05 | -23.81 | $21.70 | 343 |
| 2021-08-04 | -44.76 | $21.48 | — |
| 2021-08-03 | -44.76 | $21.48 | 1640 |
| 2021-08-02 | -38.10 | $21.55 | 140 |
| 2021-07-30 | -53.33 | $21.39 | — |
| 2021-07-29 | -53.33 | $21.39 | 10900 |
| 2021-07-28 | -82.86 | $21.08 | — |
| 2021-07-27 | -82.86 | $21.08 | 1700 |
| 2021-07-26 | -100.00 | $20.90 | 16908 |
| 2021-07-23 | -100.00 | $20.90 | 100 |
| 2021-07-22 | -44.12 | $21.50 | 2100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.42
2026-07-17
Close Price
$25.16
Vol: 944Average Directional Index - Detailed Analysis
Minimum
5.90
Average
20.57
Maximum
60.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.42 | $25.16 | 944 |
| 2026-07-16 | 11.81 | $26.00 | — |
| 2026-07-15 | 11.04 | $26.00 | 944 |
| 2026-07-14 | 10.24 | $26.00 | 944 |
| 2026-07-13 | 9.39 | $26.00 | 1500 |
| 2026-07-10 | 8.49 | $25.16 | 650 |
| 2026-07-09 | 8.89 | $25.11 | 1102 |
| 2026-07-08 | 9.30 | $25.18 | 650 |
| 2026-07-07 | 9.39 | $25.18 | 650 |
| 2026-07-06 | 9.49 | $25.18 | 1302 |
| 2026-07-02 | 9.60 | $24.92 | 650 |
| 2026-07-01 | 10.01 | $24.92 | 1800 |
| 2026-06-30 | 10.44 | $25.30 | 1831 |
| 2026-06-29 | 10.61 | $25.27 | 448 |
| 2026-06-26 | 10.84 | $25.05 | 200 |
| 2026-06-25 | 11.32 | $25.05 | 206 |
| 2026-06-24 | 11.83 | $25.23 | 1923 |
| 2026-06-23 | 12.37 | $24.96 | 513 |
| 2026-06-22 | 12.42 | $25.25 | 3600 |
| 2026-06-18 | 12.47 | $25.00 | 800 |
| 2026-06-17 | 12.01 | $25.31 | 1206 |
| 2026-06-16 | 12.01 | $25.31 | 1206 |
| 2026-06-15 | 12.00 | $25.26 | 1206 |
| 2026-06-12 | 11.89 | $25.34 | 1206 |
| 2026-06-11 | 12.16 | $25.24 | 2200 |
| 2026-06-10 | 12.25 | $25.50 | — |
| 2026-06-09 | 12.78 | $25.50 | — |
| 2026-06-08 | 13.34 | $25.50 | — |
| 2026-06-05 | 13.93 | $25.50 | 1206 |
| 2026-06-04 | 14.54 | $25.50 | 300 |
| 2026-06-03 | 15.20 | $25.32 | 1206 |
| 2026-06-02 | 15.60 | $25.15 | 1212 |
| 2026-06-01 | 15.75 | $25.22 | 700 |
| 2026-05-29 | 15.90 | $25.04 | 375 |
| 2026-05-28 | 15.45 | $25.04 | 1100 |
| 2026-05-27 | 14.97 | $25.04 | 400 |
| 2026-05-26 | 14.47 | $25.41 | 100 |
| 2026-05-22 | 14.34 | $25.41 | 400 |
| 2026-05-21 | 14.20 | $25.33 | 100 |
| 2026-05-20 | 14.46 | $25.33 | 100 |
| 2026-05-19 | 14.72 | $25.33 | 202 |
| 2026-05-18 | 15.01 | $24.94 | 1035 |
| 2026-05-15 | 14.77 | $24.97 | 1700 |
| 2026-05-14 | 14.56 | $25.46 | 1937 |
| 2026-05-13 | 15.28 | $25.05 | 813 |
| 2026-05-12 | 15.75 | $26.25 | 100 |
| 2026-05-11 | 14.60 | $26.25 | 1409 |
| 2026-05-08 | 13.40 | $25.50 | 300 |
| 2026-05-07 | 13.31 | $25.50 | 400 |
| 2026-05-06 | 13.22 | $25.49 | 304 |
| 2026-05-05 | 13.15 | $25.37 | 300 |
| 2026-05-04 | 13.31 | $25.11 | 800 |
| 2026-05-01 | 13.95 | $25.00 | 1221 |
| 2026-04-30 | 14.38 | $25.08 | 303 |
| 2026-04-29 | 15.02 | $25.30 | 100 |
| 2026-04-28 | 15.38 | $25.30 | 200 |
| 2026-04-27 | 15.77 | $25.25 | 2042 |
| 2026-04-24 | 16.29 | $25.10 | 2300 |
| 2026-04-23 | 17.13 | $24.80 | 500 |
| 2026-04-22 | 17.24 | $24.80 | 500 |
| 2026-04-21 | 17.35 | $25.14 | 500 |
| 2026-04-20 | 18.26 | $25.14 | 1402 |
| 2026-04-17 | 19.22 | $25.17 | 3700 |
| 2026-04-16 | 20.14 | $25.04 | 1248 |
| 2026-04-15 | 20.97 | $25.04 | 1800 |
| 2026-04-14 | 21.85 | $25.36 | 100 |
| 2026-04-13 | 22.41 | $25.36 | 100 |
| 2026-04-10 | 23.01 | $25.36 | 228 |
| 2026-04-09 | 23.63 | $24.79 | 100 |
| 2026-04-08 | 23.93 | $24.79 | 500 |
| 2026-04-07 | 24.25 | $24.86 | — |
| 2026-04-06 | 24.11 | $24.86 | 600 |
| 2026-04-02 | 23.95 | $25.10 | 222 |
| 2026-04-01 | 24.31 | $25.05 | 700 |
| 2026-03-31 | 24.52 | $25.15 | 400 |
| 2026-03-30 | 24.98 | $25.20 | 3621 |
| 2026-03-27 | 24.93 | $25.05 | 300 |
| 2026-03-26 | 24.28 | $25.05 | 400 |
| 2026-03-25 | 23.60 | $25.04 | 825 |
| 2026-03-24 | 22.29 | $25.25 | 300 |
| 2026-03-23 | 21.27 | $25.25 | 925 |
| 2026-03-20 | 20.20 | $25.24 | 600 |
| 2026-03-19 | 19.65 | $25.24 | 500 |
| 2026-03-18 | 19.07 | $25.15 | 600 |
| 2026-03-17 | 18.70 | $25.15 | 600 |
| 2026-03-16 | 18.31 | $25.15 | 1914 |
| 2026-03-13 | 17.90 | $25.10 | 304 |
| 2026-03-12 | 17.67 | $25.10 | 400 |
| 2026-03-11 | 17.43 | $25.25 | 1200 |
| 2026-03-10 | 17.18 | $24.90 | 1411 |
| 2026-03-09 | 16.31 | $25.08 | 500 |
| 2026-03-06 | 16.10 | $25.08 | 1020 |
| 2026-03-05 | 15.88 | $25.08 | 300 |
| 2026-03-04 | 15.64 | $25.00 | 200 |
| 2026-03-03 | 15.11 | $25.00 | 1000 |
| 2026-03-02 | 14.55 | $25.00 | 1200 |
| 2026-02-27 | 13.96 | $25.00 | 2100 |
| 2026-02-26 | 13.34 | $24.96 | 500 |
| 2026-02-25 | 13.17 | $25.00 | 500 |
| 2026-02-24 | 13.08 | $24.90 | 705 |
| 2026-02-23 | 12.68 | $24.87 | 718 |
| 2026-02-20 | 12.26 | $24.83 | 1540 |
| 2026-02-19 | 11.19 | $25.00 | 300 |
| 2026-02-18 | 10.81 | $25.22 | — |
| 2026-02-17 | 10.99 | $25.22 | 1100 |
| 2026-02-13 | 11.17 | $25.20 | 800 |
| 2026-02-12 | 10.79 | $25.25 | 1600 |
| 2026-02-11 | 10.21 | $25.20 | 506 |
| 2026-02-10 | 9.75 | $25.00 | 2300 |
| 2026-02-09 | 9.26 | $25.00 | 200 |
| 2026-02-06 | 9.30 | $25.03 | — |
| 2026-02-05 | 9.23 | $25.03 | 2900 |
| 2026-02-04 | 9.15 | $25.00 | 2200 |
| 2026-02-03 | 9.16 | $25.00 | 2713 |
| 2026-02-02 | 9.16 | $25.10 | 620 |
| 2026-01-30 | 9.30 | $25.12 | 1036 |
| 2026-01-29 | 9.20 | $25.07 | 1245 |
| 2026-01-28 | 9.15 | $25.12 | 700 |
| 2026-01-27 | 9.09 | $25.20 | 3022 |
| 2026-01-26 | 9.02 | $25.00 | 2745 |
| 2026-01-23 | 9.23 | $25.03 | 220 |
| 2026-01-22 | 9.58 | $25.08 | 222 |
| 2026-01-21 | 9.94 | $25.01 | 100 |
| 2026-01-20 | 10.44 | $25.01 | 2616 |
| 2026-01-16 | 10.98 | $25.20 | 100 |
| 2026-01-15 | 10.71 | $25.20 | 100 |
| 2026-01-14 | 10.44 | $25.02 | 486 |
| 2026-01-13 | 10.51 | $25.02 | 1100 |
| 2026-01-12 | 10.58 | $25.09 | 1100 |
| 2026-01-09 | 10.86 | $25.00 | 8019 |
| 2026-01-08 | 11.35 | $24.98 | 1200 |
| 2026-01-07 | 11.82 | $24.96 | 200 |
| 2026-01-06 | 12.40 | $25.00 | 3205 |
| 2026-01-05 | 13.00 | $24.72 | 1731 |
| 2026-01-02 | 13.62 | $25.00 | 2336 |
| 2025-12-31 | 14.27 | $24.71 | 400 |
| 2025-12-30 | 14.96 | $25.00 | 4300 |
| 2025-12-29 | 15.37 | $25.00 | 3520 |
| 2025-12-26 | 15.74 | $24.70 | 233 |
| 2025-12-24 | 16.34 | $24.90 | 400 |
| 2025-12-23 | 17.07 | $25.00 | 721 |
| 2025-12-22 | 17.66 | $24.49 | 2700 |
| 2025-12-19 | 17.77 | $24.93 | 4820 |
| 2025-12-18 | 18.59 | $24.84 | 721 |
| 2025-12-17 | 19.07 | $25.00 | 927 |
| 2025-12-16 | 19.91 | $25.00 | 800 |
| 2025-12-15 | 20.61 | $24.99 | 1005 |
| 2025-12-12 | 21.32 | $24.69 | 600 |
| 2025-12-11 | 21.29 | $24.69 | — |
| 2025-12-10 | 21.24 | $24.70 | 800 |
| 2025-12-09 | 21.20 | $24.90 | 800 |
| 2025-12-08 | 21.52 | $24.90 | 919 |
| 2025-12-05 | 21.86 | $24.79 | 1225 |
| 2025-12-04 | 21.93 | $24.90 | 1400 |
| 2025-12-03 | 22.01 | $24.99 | 300 |
| 2025-12-02 | 22.72 | $24.85 | 936 |
| 2025-12-01 | 22.49 | $24.66 | 818 |
| 2025-11-28 | 21.94 | $24.76 | 300 |
| 2025-11-26 | 21.52 | $24.76 | 500 |
| 2025-11-25 | 21.08 | $24.60 | 1400 |
| 2025-11-24 | 20.11 | $24.60 | 1600 |
| 2025-11-21 | 19.17 | $24.55 | 400 |
| 2025-11-20 | 18.31 | $24.51 | 2200 |
| 2025-11-19 | 17.42 | $24.71 | 400 |
| 2025-11-18 | 16.79 | $24.71 | 1712 |
| 2025-11-17 | 16.12 | $24.75 | 3408 |
| 2025-11-14 | 15.43 | $24.38 | 3800 |
| 2025-11-13 | 13.99 | $24.50 | 3000 |
| 2025-11-12 | 13.21 | $24.51 | 2919 |
| 2025-11-11 | 12.41 | $24.80 | 600 |
| 2025-11-10 | 12.12 | $24.89 | 5900 |
| 2025-11-07 | 11.82 | $24.88 | 3000 |
| 2025-11-06 | 11.48 | $24.71 | 2000 |
| 2025-11-05 | 11.54 | $24.86 | 3111 |
| 2025-11-04 | 11.60 | $24.76 | 2000 |
| 2025-11-03 | 12.18 | $24.70 | 6800 |
| 2025-10-31 | 12.77 | $24.65 | 450 |
| 2025-10-30 | 13.07 | $24.84 | 450 |
| 2025-10-29 | 13.67 | $24.84 | 1415 |
| 2025-10-28 | 14.31 | $24.89 | 1800 |
| 2025-10-27 | 14.97 | $24.57 | 200 |
| 2025-10-24 | 15.00 | $24.88 | 1400 |
| 2025-10-23 | 15.03 | $24.75 | 2900 |
| 2025-10-22 | 14.70 | $24.54 | 2110 |
| 2025-10-21 | 13.98 | $24.44 | 500 |
| 2025-10-20 | 14.15 | $24.45 | — |
| 2025-10-17 | 14.36 | $24.45 | 115 |
| 2025-10-16 | 14.59 | $24.45 | 2302 |
| 2025-10-15 | 14.82 | $24.60 | — |
| 2025-10-14 | 15.55 | $24.60 | 70 |
| 2025-10-13 | 16.32 | $24.60 | — |
| 2025-10-10 | 17.12 | $24.60 | 2520 |
| 2025-10-09 | 17.97 | $24.38 | 2300 |
| 2025-10-08 | 18.87 | $24.59 | — |
| 2025-10-07 | 18.94 | $24.59 | 1910 |
| 2025-10-06 | 19.01 | $24.60 | 3630 |
| 2025-10-03 | 19.09 | $24.57 | 800 |
| 2025-10-02 | 19.43 | $24.70 | 2148 |
| 2025-10-01 | 19.47 | $24.97 | 3529 |
| 2025-09-30 | 19.50 | $24.74 | 2828 |
| 2025-09-29 | 19.83 | $24.80 | 800 |
| 2025-09-26 | 19.79 | $24.61 | — |
| 2025-09-25 | 20.08 | $24.61 | 433 |
| 2025-09-24 | 20.38 | $24.74 | 1700 |
| 2025-09-23 | 20.72 | $24.99 | 1800 |
| 2025-09-22 | 21.08 | $24.80 | — |
| 2025-09-19 | 20.73 | $24.80 | 1540 |
| 2025-09-18 | 20.36 | $24.67 | 204 |
| 2025-09-17 | 19.62 | $24.76 | 800 |
| 2025-09-16 | 18.60 | $24.76 | — |
| 2025-09-15 | 18.12 | $24.76 | 2000 |
| 2025-09-12 | 17.61 | $24.62 | 600 |
| 2025-09-11 | 17.32 | $24.60 | 309 |
| 2025-09-10 | 17.02 | $24.97 | 636 |
| 2025-09-09 | 16.71 | $25.00 | 9818 |
| 2025-09-08 | 15.09 | $24.93 | 2300 |
| 2025-09-05 | 13.78 | $25.00 | 4249 |
| 2025-09-04 | 12.40 | $24.66 | 1545 |
| 2025-09-03 | 11.42 | $24.60 | — |
| 2025-09-02 | 10.50 | $24.60 | 2327 |
| 2025-08-29 | 9.54 | $24.58 | 400 |
| 2025-08-28 | 8.71 | $24.70 | 3447 |
| 2025-08-27 | 7.84 | $24.55 | 800 |
| 2025-08-26 | 7.32 | $24.53 | 729 |
| 2025-08-25 | 6.81 | $24.47 | 829 |
| 2025-08-22 | 6.28 | $24.25 | — |
| 2025-08-21 | 6.35 | $24.25 | — |
| 2025-08-20 | 6.42 | $24.25 | 1800 |
| 2025-08-19 | 6.50 | $24.50 | 2535 |
| 2025-08-18 | 6.27 | $24.26 | 3300 |
| 2025-08-15 | 5.90 | $24.35 | 3800 |
| 2025-08-14 | 6.01 | $24.50 | 301 |
| 2025-08-13 | 6.32 | $24.35 | 5330 |
| 2025-08-12 | 6.51 | $24.43 | 824 |
| 2025-08-11 | 6.72 | $24.53 | 1800 |
| 2025-08-08 | 6.92 | $24.70 | 300 |
| 2025-08-07 | 7.13 | $24.60 | 3441 |
| 2025-08-06 | 7.04 | $24.40 | 13100 |
| 2025-08-05 | 6.95 | $24.55 | 3500 |
| 2025-08-04 | 7.22 | $24.38 | — |
| 2025-08-01 | 7.38 | $24.38 | — |
| 2025-07-31 | 7.54 | $24.38 | — |
| 2025-07-30 | 7.71 | $24.38 | 621 |
| 2025-07-29 | 7.89 | $24.39 | 1027 |
| 2025-07-28 | 8.09 | $24.30 | 2512 |
| 2025-07-25 | 8.21 | $24.20 | 6100 |
| 2025-07-24 | 8.38 | $24.50 | 700 |
| 2025-07-23 | 8.72 | $24.16 | 1519 |
| 2025-07-22 | 8.56 | $24.16 | 135 |
| 2025-07-21 | 8.60 | $24.40 | 1512 |
| 2025-07-18 | 8.64 | $24.25 | — |
| 2025-07-17 | 9.03 | $24.25 | 2500 |
| 2025-07-16 | 9.43 | $24.00 | 3930 |
| 2025-07-15 | 9.93 | $24.25 | 900 |
| 2025-07-14 | 10.19 | $23.85 | 2500 |
| 2025-07-11 | 10.27 | $23.85 | — |
| 2025-07-10 | 10.76 | $23.85 | 213 |
| 2025-07-09 | 11.27 | $23.92 | 1507 |
| 2025-07-08 | 11.80 | $23.75 | 2300 |
| 2025-07-07 | 12.14 | $24.00 | 5900 |
| 2025-07-03 | 12.63 | $23.80 | 3200 |
| 2025-07-02 | 12.98 | $23.80 | 3100 |
| 2025-07-01 | 12.66 | $23.55 | 4400 |
| 2025-06-30 | 11.84 | $23.55 | 6800 |
| 2025-06-27 | 11.25 | $23.65 | 2400 |
| 2025-06-26 | 10.83 | $23.80 | 900 |
| 2025-06-25 | 10.58 | $23.82 | 747 |
| 2025-06-24 | 10.35 | $23.82 | 3200 |
| 2025-06-23 | 9.93 | $23.64 | 9200 |
| 2025-06-20 | 9.45 | $24.24 | — |
| 2025-06-18 | 9.74 | $24.24 | 1700 |
| 2025-06-17 | 10.05 | $23.99 | 5400 |
| 2025-06-16 | 10.38 | $24.00 | 2800 |
| 2025-06-13 | 10.33 | $23.91 | 3224 |
| 2025-06-12 | 10.31 | $24.05 | 849 |
| 2025-06-11 | 10.52 | $24.05 | 100 |
| 2025-06-10 | 10.67 | $24.12 | 1900 |
| 2025-06-09 | 10.84 | $24.25 | 2100 |
| 2025-06-06 | 11.17 | $24.09 | 600 |
| 2025-06-05 | 11.30 | $24.12 | 3121 |
| 2025-06-04 | 11.57 | $24.12 | 2530 |
| 2025-06-03 | 11.70 | $24.00 | 1400 |
| 2025-06-02 | 11.67 | $23.72 | 700 |
| 2025-05-30 | 11.27 | $23.80 | 200 |
| 2025-05-29 | 11.73 | $23.89 | 213 |
| 2025-05-28 | 12.33 | $23.88 | 1735 |
| 2025-05-27 | 12.96 | $23.78 | 3930 |
| 2025-05-23 | 13.63 | $23.87 | 1200 |
| 2025-05-22 | 13.70 | $24.00 | 3236 |
| 2025-05-21 | 13.78 | $23.01 | — |
| 2025-05-20 | 13.87 | $23.01 | 1600 |
| 2025-05-19 | 13.97 | $24.05 | 2100 |
| 2025-05-16 | 13.79 | $23.90 | 2042 |
| 2025-05-15 | 14.04 | $23.88 | 2400 |
| 2025-05-14 | 14.06 | $24.00 | 5005 |
| 2025-05-13 | 13.99 | $23.95 | 2900 |
| 2025-05-12 | 13.90 | $23.84 | 2200 |
| 2025-05-09 | 13.96 | $23.75 | 3024 |
| 2025-05-08 | 14.23 | $23.75 | 1100 |
| 2025-05-07 | 14.42 | $23.31 | 507 |
| 2025-05-06 | 15.06 | $23.55 | 4303 |
| 2025-05-05 | 15.69 | $23.41 | 2300 |
| 2025-05-02 | 16.37 | $23.30 | 4130 |
| 2025-05-01 | 17.08 | $23.47 | 900 |
| 2025-04-30 | 17.70 | $23.25 | 1200 |
| 2025-04-29 | 17.96 | $22.95 | 400 |
| 2025-04-28 | 17.67 | $22.95 | 3106 |
| 2025-04-25 | 17.37 | $22.95 | 1140 |
| 2025-04-24 | 17.84 | $22.95 | 2000 |
| 2025-04-23 | 17.92 | $23.03 | 800 |
| 2025-04-22 | 18.12 | $23.04 | 1201 |
| 2025-04-21 | 17.85 | $22.80 | 2443 |
| 2025-04-17 | 17.23 | $22.96 | 1600 |
| 2025-04-16 | 16.70 | $23.00 | 700 |
| 2025-04-15 | 16.16 | $23.21 | 1240 |
| 2025-04-14 | 15.76 | $23.03 | 2510 |
| 2025-04-11 | 14.86 | $23.06 | 5346 |
| 2025-04-10 | 13.83 | $23.02 | 13100 |
| 2025-04-09 | 12.69 | $23.25 | 10720 |
| 2025-04-08 | 11.50 | $23.10 | 5300 |
| 2025-04-07 | 10.92 | $22.90 | 3834 |
| 2025-04-04 | 9.44 | $23.59 | 827 |
| 2025-04-03 | 9.27 | $23.90 | 1700 |
| 2025-04-02 | 9.10 | $24.00 | 700 |
| 2025-04-01 | 9.42 | $23.99 | 300 |
| 2025-03-31 | 9.59 | $23.85 | 4749 |
| 2025-03-28 | 9.99 | $23.90 | 3200 |
| 2025-03-27 | 10.42 | $23.90 | 4000 |
| 2025-03-26 | 10.86 | $23.85 | 2123 |
| 2025-03-25 | 11.21 | $24.12 | 1148 |
| 2025-03-24 | 11.41 | $24.30 | 1704 |
| 2025-03-21 | 11.62 | $24.10 | 932 |
| 2025-03-20 | 11.28 | $24.05 | 2427 |
| 2025-03-19 | 10.92 | $24.00 | — |
| 2025-03-18 | 11.12 | $24.00 | — |
| 2025-03-17 | 11.32 | $24.00 | 700 |
| 2025-03-14 | 11.54 | $24.15 | 400 |
| 2025-03-13 | 11.42 | $23.90 | 700 |
| 2025-03-12 | 11.78 | $24.00 | 7800 |
| 2025-03-11 | 12.16 | $24.40 | 1144 |
| 2025-03-10 | 12.11 | $24.40 | 3006 |
| 2025-03-07 | 11.86 | $24.27 | 1400 |
| 2025-03-06 | 11.76 | $24.20 | 7300 |
| 2025-03-05 | 11.87 | $24.00 | 4111 |
| 2025-03-04 | 12.42 | $23.56 | 16900 |
| 2025-03-03 | 13.00 | $24.15 | 3100 |
| 2025-02-28 | 13.13 | $24.06 | 3616 |
| 2025-02-27 | 12.89 | $24.10 | 4802 |
| 2025-02-26 | 13.00 | $24.00 | 1411 |
| 2025-02-25 | 13.33 | $23.92 | 5400 |
| 2025-02-24 | 13.68 | $24.07 | 3717 |
| 2025-02-21 | 13.95 | $24.02 | 1039 |
| 2025-02-20 | 14.47 | $23.86 | 800 |
| 2025-02-19 | 15.11 | $23.95 | 1203 |
| 2025-02-18 | 15.78 | $23.84 | 3323 |
| 2025-02-14 | 16.13 | $24.02 | 909 |
| 2025-02-13 | 16.51 | $24.27 | 7702 |
| 2025-02-12 | 17.15 | $24.25 | 2417 |
| 2025-02-11 | 17.87 | $23.88 | 3827 |
| 2025-02-10 | 18.52 | $24.05 | 4900 |
| 2025-02-07 | 19.20 | $24.14 | 1537 |
| 2025-02-06 | 19.74 | $24.14 | 3302 |
| 2025-02-05 | 20.31 | $24.03 | 1633 |
| 2025-02-04 | 20.94 | $24.27 | 1000 |
| 2025-02-03 | 21.18 | $24.20 | 2430 |
| 2025-01-31 | 21.43 | $24.26 | 6000 |
| 2025-01-30 | 21.76 | $23.95 | 4400 |
| 2025-01-29 | 22.38 | $24.12 | 3100 |
| 2025-01-28 | 22.68 | $24.03 | 4225 |
| 2025-01-27 | 23.48 | $24.30 | 1133 |
| 2025-01-24 | 23.10 | $24.00 | 600 |
| 2025-01-23 | 23.24 | $24.09 | 2602 |
| 2025-01-22 | 23.35 | $24.18 | 931 |
| 2025-01-21 | 23.33 | $24.22 | 1448 |
| 2025-01-17 | 23.58 | $23.95 | 4400 |
| 2025-01-16 | 24.31 | $24.07 | 2700 |
| 2025-01-15 | 25.09 | $24.00 | 2000 |
| 2025-01-14 | 25.46 | $24.00 | 2725 |
| 2025-01-13 | 25.89 | $23.95 | 4518 |
| 2025-01-10 | 26.34 | $23.93 | 1133 |
| 2025-01-08 | 27.32 | $23.90 | 1312 |
| 2025-01-07 | 28.41 | $24.19 | 1242 |
| 2025-01-06 | 28.72 | $24.20 | 3300 |
| 2025-01-03 | 29.50 | $24.15 | 2432 |
| 2025-01-02 | 30.44 | $24.36 | 7101 |
| 2024-12-31 | 30.74 | $24.08 | 1568 |
| 2024-12-30 | 31.85 | $24.08 | 6600 |
| 2024-12-27 | 33.02 | $24.05 | 400 |
| 2024-12-26 | 33.21 | $24.13 | 1900 |
| 2024-12-24 | 33.41 | $24.00 | 2438 |
| 2024-12-23 | 33.92 | $23.88 | 2742 |
| 2024-12-20 | 34.51 | $24.06 | 3900 |
| 2024-12-19 | 35.13 | $23.95 | 2342 |
| 2024-12-18 | 36.04 | $23.93 | 2802 |
| 2024-12-17 | 36.52 | $23.95 | 4343 |
| 2024-12-16 | 36.95 | $23.99 | 3300 |
| 2024-12-13 | 37.64 | $23.92 | 1100 |
| 2024-12-12 | 38.37 | $24.01 | 300 |
| 2024-12-11 | 38.81 | $24.00 | 907 |
| 2024-12-10 | 39.28 | $24.00 | 3000 |
| 2024-12-09 | 40.07 | $24.00 | 1443 |
| 2024-12-06 | 40.17 | $24.10 | 1900 |
| 2024-12-05 | 40.36 | $23.95 | 904 |
| 2024-12-04 | 40.80 | $23.92 | 1912 |
| 2024-12-03 | 41.27 | $23.95 | 2810 |
| 2024-12-02 | 41.76 | $23.90 | 4000 |
| 2024-11-29 | 42.44 | $23.95 | 423 |
| 2024-11-27 | 42.92 | $23.93 | 201 |
| 2024-11-26 | 43.42 | $24.00 | 420 |
| 2024-11-25 | 43.89 | $24.00 | 1737 |
| 2024-11-22 | 44.23 | $24.00 | 1200 |
| 2024-11-21 | 44.59 | $24.05 | 2915 |
| 2024-11-20 | 45.07 | $24.08 | 1844 |
| 2024-11-19 | 45.58 | $24.05 | 3300 |
| 2024-11-18 | 45.70 | $24.03 | 1309 |
| 2024-11-15 | 45.95 | $23.95 | 9500 |
| 2024-11-14 | 46.24 | $24.17 | 5600 |
| 2024-11-13 | 46.25 | $24.12 | 4600 |
| 2024-11-12 | 46.26 | $24.02 | 3929 |
| 2024-11-11 | 46.09 | $24.02 | 6231 |
| 2024-11-08 | 45.93 | $24.12 | 800 |
| 2024-11-07 | 45.83 | $24.10 | 1806 |
| 2024-11-06 | 45.70 | $24.15 | 2800 |
| 2024-11-05 | 45.46 | $24.40 | 6200 |
| 2024-11-04 | 45.20 | $24.00 | 9324 |
| 2024-11-01 | 44.96 | $24.00 | 400 |
| 2024-10-31 | 44.96 | $23.95 | 2739 |
| 2024-10-30 | 44.86 | $23.90 | 2200 |
| 2024-10-29 | 44.79 | $24.05 | 2000 |
| 2024-10-28 | 44.44 | $24.00 | 4014 |
| 2024-10-25 | 44.34 | $23.98 | 3520 |
| 2024-10-24 | 44.25 | $23.95 | 3806 |
| 2024-10-23 | 44.03 | $24.08 | 2532 |
| 2024-10-22 | 43.55 | $24.15 | 1903 |
| 2024-10-21 | 42.94 | $24.20 | 1038 |
| 2024-10-18 | 42.20 | $24.25 | 4727 |
| 2024-10-17 | 41.41 | $24.19 | 7100 |
| 2024-10-16 | 40.16 | $24.01 | 4041 |
| 2024-10-15 | 38.84 | $24.18 | 3700 |
| 2024-10-14 | 37.52 | $24.45 | 2200 |
| 2024-10-11 | 36.03 | $23.82 | 2500 |
| 2024-10-10 | 34.74 | $23.91 | 2800 |
| 2024-10-09 | 33.44 | $23.80 | 5602 |
| 2024-10-08 | 32.00 | $23.77 | 3100 |
| 2024-10-07 | 30.62 | $23.75 | 6000 |
| 2024-10-04 | 29.18 | $23.81 | 8442 |
| 2024-10-03 | 27.58 | $24.00 | 4300 |
| 2024-10-02 | 25.80 | $24.11 | 12800 |
| 2024-10-01 | 24.18 | $24.10 | 28040 |
| 2024-09-30 | 22.49 | $23.87 | 34500 |
| 2024-09-27 | 21.99 | $23.40 | 2702 |
| 2024-09-26 | 21.66 | $23.88 | 1813 |
| 2024-09-25 | 21.31 | $24.00 | 1400 |
| 2024-09-24 | 19.84 | $23.60 | 3841 |
| 2024-09-23 | 18.29 | $23.55 | 4926 |
| 2024-09-20 | 16.66 | $23.50 | 9000 |
| 2024-09-19 | 16.00 | $23.30 | 4115 |
| 2024-09-18 | 15.56 | $23.30 | 603 |
| 2024-09-17 | 14.85 | $23.30 | 8743 |
| 2024-09-16 | 14.11 | $22.94 | 4030 |
| 2024-09-13 | 13.61 | $23.00 | 2300 |
| 2024-09-12 | 13.30 | $22.81 | 1584 |
| 2024-09-11 | 13.44 | $22.81 | 3644 |
| 2024-09-10 | 13.58 | $22.89 | 3407 |
| 2024-09-09 | 13.84 | $23.00 | 4800 |
| 2024-09-06 | 14.43 | $22.60 | 3038 |
| 2024-09-05 | 14.96 | $22.91 | 6400 |
| 2024-09-04 | 15.44 | $22.80 | 902 |
| 2024-09-03 | 16.19 | $22.75 | 5700 |
| 2024-08-30 | 16.64 | $23.00 | 3300 |
| 2024-08-29 | 17.17 | $22.64 | 7214 |
| 2024-08-28 | 17.02 | $22.60 | 1600 |
| 2024-08-27 | 17.01 | $22.60 | 1641 |
| 2024-08-26 | 17.00 | $22.60 | 9200 |
| 2024-08-23 | 17.00 | $22.60 | 5625 |
| 2024-08-22 | 17.84 | $22.60 | 1000 |
| 2024-08-21 | 18.74 | $22.20 | 1200 |
| 2024-08-20 | 18.98 | $22.20 | 5800 |
| 2024-08-19 | 19.24 | $22.50 | 5200 |
| 2024-08-16 | 20.16 | $22.50 | 821 |
| 2024-08-15 | 21.18 | $22.45 | 4709 |
| 2024-08-14 | 20.98 | $22.45 | 6100 |
| 2024-08-13 | 21.50 | $22.16 | 1040 |
| 2024-08-12 | 21.10 | $22.15 | 3915 |
| 2024-08-09 | 20.63 | $21.95 | 6836 |
| 2024-08-08 | 19.40 | $21.85 | 4700 |
| 2024-08-07 | 18.19 | $22.20 | 2100 |
| 2024-08-06 | 17.58 | $22.58 | 25500 |
| 2024-08-05 | 16.94 | $22.34 | 15008 |
| 2024-08-02 | 16.55 | $22.40 | 7809 |
| 2024-08-01 | 16.30 | $22.45 | 5000 |
| 2024-07-31 | 16.05 | $22.40 | 7249 |
| 2024-07-30 | 15.61 | $22.35 | 1321 |
| 2024-07-29 | 14.96 | $22.35 | 11001 |
| 2024-07-26 | 14.49 | $22.35 | 2600 |
| 2024-07-25 | 13.74 | $22.35 | 1726 |
| 2024-07-24 | 12.96 | $22.35 | 2014 |
| 2024-07-23 | 12.31 | $22.25 | 601 |
| 2024-07-22 | 11.72 | $22.16 | 2200 |
| 2024-07-19 | 11.10 | $22.21 | 1000 |
| 2024-07-18 | 10.86 | $22.21 | 1917 |
| 2024-07-17 | 10.60 | $22.25 | 800 |
| 2024-07-16 | 10.88 | $22.25 | 2715 |
| 2024-07-15 | 11.17 | $22.03 | 1320 |
| 2024-07-12 | 11.48 | $22.15 | 3700 |
| 2024-07-11 | 12.04 | $22.25 | 1705 |
| 2024-07-10 | 12.46 | $22.35 | 1650 |
| 2024-07-09 | 12.66 | $22.35 | 2075 |
| 2024-07-08 | 12.87 | $22.35 | 8113 |
| 2024-07-05 | 13.09 | $22.09 | 215 |
| 2024-07-03 | 13.72 | $21.94 | 638 |
| 2024-07-02 | 14.04 | $21.94 | 231 |
| 2024-07-01 | 14.38 | $21.94 | 600 |
| 2024-06-28 | 14.74 | $22.00 | 2900 |
| 2024-06-27 | 15.26 | $22.04 | 2230 |
| 2024-06-26 | 15.10 | $21.90 | 315 |
| 2024-06-25 | 15.33 | $21.77 | 7532 |
| 2024-06-24 | 15.81 | $21.75 | 5135 |
| 2024-06-21 | 16.40 | $21.68 | 2600 |
| 2024-06-20 | 17.12 | $21.32 | 6400 |
| 2024-06-18 | 17.61 | $21.45 | 3900 |
| 2024-06-17 | 18.41 | $21.61 | 3944 |
| 2024-06-14 | 18.76 | $21.91 | 4920 |
| 2024-06-13 | 19.21 | $21.78 | 2500 |
| 2024-06-12 | 19.22 | $21.78 | 1000 |
| 2024-06-11 | 19.36 | $21.85 | 7800 |
| 2024-06-10 | 19.51 | $21.74 | 3800 |
| 2024-06-07 | 19.37 | $21.85 | 2526 |
| 2024-06-06 | 19.27 | $21.75 | 3000 |
| 2024-06-05 | 19.17 | $21.96 | 3700 |
| 2024-06-04 | 19.30 | $21.90 | 7000 |
| 2024-06-03 | 19.13 | $21.84 | 602 |
| 2024-05-31 | 19.61 | $21.96 | 2414 |
| 2024-05-30 | 20.10 | $22.08 | 640 |
| 2024-05-29 | 20.11 | $21.80 | 1000 |
| 2024-05-28 | 20.69 | $21.80 | 1212 |
| 2024-05-24 | 21.29 | $22.00 | 723 |
| 2024-05-23 | 21.38 | $21.85 | 8300 |
| 2024-05-22 | 21.48 | $22.00 | 2287 |
| 2024-05-21 | 21.15 | $22.00 | 3700 |
| 2024-05-20 | 20.80 | $22.07 | 1100 |
| 2024-05-17 | 20.47 | $21.87 | 3200 |
| 2024-05-16 | 20.11 | $21.87 | 940 |
| 2024-05-15 | 19.80 | $21.89 | 4345 |
| 2024-05-14 | 19.97 | $22.10 | 400 |
| 2024-05-13 | 19.59 | $22.34 | 2500 |
| 2024-05-10 | 18.49 | $22.34 | 1500 |
| 2024-05-09 | 17.33 | $22.18 | 5333 |
| 2024-05-08 | 16.32 | $22.13 | 4312 |
| 2024-05-07 | 15.26 | $21.96 | 1200 |
| 2024-05-06 | 14.83 | $22.00 | 7802 |
| 2024-05-03 | 14.37 | $21.91 | 4735 |
| 2024-05-02 | 13.98 | $21.85 | 2300 |
| 2024-05-01 | 13.74 | $21.75 | 1827 |
| 2024-04-30 | 13.66 | $21.75 | 3114 |
| 2024-04-29 | 13.59 | $21.50 | 2827 |
| 2024-04-26 | 13.27 | $21.53 | 2600 |
| 2024-04-25 | 13.21 | $21.59 | 5510 |
| 2024-04-24 | 13.14 | $21.35 | 10200 |
| 2024-04-23 | 13.39 | $21.41 | 1600 |
| 2024-04-22 | 13.54 | $21.65 | 1400 |
| 2024-04-19 | 13.14 | $21.96 | 3518 |
| 2024-04-18 | 12.73 | $21.55 | 5200 |
| 2024-04-17 | 12.99 | $21.35 | 1503 |
| 2024-04-16 | 13.57 | $21.35 | 3942 |
| 2024-04-15 | 14.18 | $21.50 | 7100 |
| 2024-04-12 | 14.57 | $21.94 | 7213 |
| 2024-04-11 | 14.69 | $22.40 | 5300 |
| 2024-04-10 | 14.45 | $22.05 | 2546 |
| 2024-04-09 | 14.20 | $22.30 | 6600 |
| 2024-04-08 | 13.57 | $22.40 | 3800 |
| 2024-04-05 | 12.76 | $22.25 | 9803 |
| 2024-04-04 | 11.90 | $22.00 | 15600 |
| 2024-04-03 | 11.71 | $21.70 | 1813 |
| 2024-04-02 | 12.18 | $21.91 | 2146 |
| 2024-04-01 | 12.60 | $21.65 | 2812 |
| 2024-03-28 | 13.26 | $21.72 | 1300 |
| 2024-03-27 | 13.70 | $21.60 | 3234 |
| 2024-03-26 | 13.92 | $21.55 | 2225 |
| 2024-03-25 | 14.15 | $21.67 | 4424 |
| 2024-03-22 | 14.32 | $21.44 | 1025 |
| 2024-03-21 | 13.86 | $21.60 | 1103 |
| 2024-03-20 | 13.72 | $21.35 | 8228 |
| 2024-03-19 | 13.42 | $21.55 | 6300 |
| 2024-03-18 | 13.43 | $21.55 | 3100 |
| 2024-03-15 | 13.44 | $21.64 | 5900 |
| 2024-03-14 | 13.64 | $21.70 | 500 |
| 2024-03-13 | 14.06 | $21.95 | 2729 |
| 2024-03-12 | 14.61 | $21.77 | 14301 |
| 2024-03-11 | 14.95 | $21.74 | 2100 |
| 2024-03-08 | 15.60 | $21.74 | 6415 |
| 2024-03-07 | 16.29 | $21.99 | 3447 |
| 2024-03-06 | 16.37 | $21.90 | 14200 |
| 2024-03-05 | 16.45 | $22.05 | 3500 |
| 2024-03-04 | 15.71 | $22.00 | 1300 |
| 2024-03-01 | 14.94 | $21.85 | 4742 |
| 2024-02-29 | 14.51 | $22.09 | 5000 |
| 2024-02-28 | 13.77 | $21.90 | 316 |
| 2024-02-27 | 13.33 | $22.00 | 5905 |
| 2024-02-26 | 12.87 | $22.00 | 9406 |
| 2024-02-23 | 12.38 | $21.75 | 10624 |
| 2024-02-22 | 12.34 | $21.52 | 2400 |
| 2024-02-21 | 12.82 | $21.50 | 1700 |
| 2024-02-20 | 13.31 | $21.70 | 5612 |
| 2024-02-16 | 13.84 | $21.56 | 3708 |
| 2024-02-15 | 14.28 | $21.80 | 1700 |
| 2024-02-14 | 14.35 | $21.80 | 28700 |
| 2024-02-13 | 14.44 | $21.79 | 6410 |
| 2024-02-12 | 14.52 | $21.60 | 5215 |
| 2024-02-09 | 14.08 | $21.45 | 7200 |
| 2024-02-08 | 13.70 | $21.60 | 3428 |
| 2024-02-07 | 13.57 | $21.67 | 1000 |
| 2024-02-06 | 13.50 | $21.86 | 900 |
| 2024-02-05 | 13.88 | $21.86 | 600 |
| 2024-02-02 | 14.29 | $21.86 | 500 |
| 2024-02-01 | 14.72 | $21.86 | 2400 |
| 2024-01-31 | 15.17 | $22.26 | 1301 |
| 2024-01-30 | 15.04 | $22.01 | 6000 |
| 2024-01-29 | 14.99 | $22.10 | 1645 |
| 2024-01-26 | 15.16 | $22.11 | 2900 |
| 2024-01-25 | 15.35 | $22.05 | 4600 |
| 2024-01-24 | 15.66 | $21.80 | 4300 |
| 2024-01-23 | 15.98 | $21.75 | 6300 |
| 2024-01-22 | 16.68 | $21.65 | 300 |
| 2024-01-19 | 17.11 | $21.65 | 500 |
| 2024-01-18 | 17.57 | $21.65 | 400 |
| 2024-01-17 | 18.05 | $21.40 | 600 |
| 2024-01-16 | 17.89 | $21.40 | 4300 |
| 2024-01-12 | 17.72 | $21.40 | 8509 |
| 2024-01-11 | 17.65 | $21.75 | 710 |
| 2024-01-10 | 18.18 | $21.71 | 1300 |
| 2024-01-09 | 18.66 | $22.15 | 435 |
| 2024-01-08 | 19.15 | $22.15 | 3600 |
| 2024-01-05 | 19.68 | $21.90 | 440 |
| 2024-01-04 | 19.70 | $21.65 | 1235 |
| 2024-01-03 | 19.12 | $21.60 | 4200 |
| 2024-01-02 | 18.51 | $21.70 | 1300 |
| 2023-12-29 | 17.99 | $21.70 | 2500 |
| 2023-12-28 | 17.40 | $21.74 | 2746 |
| 2023-12-27 | 16.77 | $21.75 | 9846 |
| 2023-12-26 | 16.35 | $21.63 | 3100 |
| 2023-12-22 | 15.91 | $21.80 | 1810 |
| 2023-12-21 | 15.60 | $21.80 | 1312 |
| 2023-12-20 | 15.33 | $21.86 | 2610 |
| 2023-12-19 | 15.04 | $21.85 | 2344 |
| 2023-12-18 | 14.80 | $21.85 | 3129 |
| 2023-12-15 | 14.54 | $22.01 | 1600 |
| 2023-12-14 | 14.44 | $22.15 | 1415 |
| 2023-12-13 | 14.49 | $22.00 | 10236 |
| 2023-12-12 | 14.54 | $22.15 | 4500 |
| 2023-12-11 | 14.60 | $21.79 | 2600 |
| 2023-12-08 | 14.51 | $21.50 | 6113 |
| 2023-12-07 | 13.96 | $21.70 | 6100 |
| 2023-12-06 | 13.37 | $21.85 | 6625 |
| 2023-12-05 | 13.53 | $22.15 | 2600 |
| 2023-12-04 | 14.01 | $22.25 | 6300 |
| 2023-12-01 | 14.53 | $22.10 | 9135 |
| 2023-11-30 | 14.68 | $22.04 | 8100 |
| 2023-11-29 | 14.71 | $21.85 | 4708 |
| 2023-11-28 | 15.08 | $22.00 | 900 |
| 2023-11-27 | 14.49 | $22.02 | 500 |
| 2023-11-24 | 13.87 | $21.67 | 1300 |
| 2023-11-22 | 13.67 | $21.49 | 4800 |
| 2023-11-21 | 13.46 | $21.59 | 4730 |
| 2023-11-20 | 13.83 | $21.22 | 2710 |
| 2023-11-17 | 14.32 | $21.39 | 2300 |
| 2023-11-16 | 14.62 | $21.37 | 2240 |
| 2023-11-15 | 15.03 | $21.20 | 700 |
| 2023-11-14 | 15.78 | $21.20 | 3600 |
| 2023-11-13 | 16.57 | $21.45 | 3036 |
| 2023-11-10 | 17.40 | $21.50 | 5000 |
| 2023-11-09 | 17.69 | $21.25 | 2901 |
| 2023-11-08 | 18.44 | $21.10 | 10700 |
| 2023-11-07 | 19.30 | $21.20 | 7130 |
| 2023-11-06 | 20.21 | $20.89 | 2830 |
| 2023-11-03 | 20.96 | $21.11 | 13220 |
| 2023-11-02 | 21.91 | $21.10 | 6230 |
| 2023-11-01 | 22.91 | $20.96 | 6600 |
| 2023-10-31 | 23.92 | $20.83 | 5425 |
| 2023-10-30 | 24.99 | $21.00 | 6400 |
| 2023-10-27 | 26.25 | $20.83 | 15900 |
| 2023-10-26 | 27.56 | $21.15 | 7900 |
| 2023-10-25 | 28.85 | $21.10 | 5800 |
| 2023-10-24 | 29.99 | $21.40 | 10714 |
| 2023-10-23 | 30.63 | $21.70 | 12400 |
| 2023-10-20 | 31.13 | $21.50 | 14500 |
| 2023-10-19 | 31.72 | $21.51 | 7500 |
| 2023-10-18 | 31.13 | $21.39 | 14121 |
| 2023-10-17 | 30.19 | $21.36 | 5204 |
| 2023-10-16 | 29.39 | $21.34 | 18000 |
| 2023-10-13 | 28.61 | $21.35 | 13544 |
| 2023-10-12 | 27.83 | $21.38 | 4600 |
| 2023-10-11 | 26.70 | $21.32 | 2700 |
| 2023-10-10 | 25.57 | $21.31 | 8200 |
| 2023-10-09 | 24.28 | $21.44 | 9745 |
| 2023-10-06 | 22.93 | $21.04 | 26107 |
| 2023-10-05 | 21.78 | $21.00 | 40413 |
| 2023-10-04 | 19.96 | $21.00 | 34932 |
| 2023-10-03 | 18.30 | $20.70 | 27504 |
| 2023-10-02 | 16.98 | $19.76 | 3230 |
| 2023-09-29 | 16.74 | $19.75 | 6806 |
| 2023-09-28 | 16.55 | $19.65 | 11500 |
| 2023-09-27 | 16.67 | $19.64 | 22526 |
| 2023-09-26 | 16.86 | $19.30 | 300 |
| 2023-09-25 | 17.40 | $19.34 | 1400 |
| 2023-09-22 | 18.08 | $19.25 | 3200 |
| 2023-09-21 | 18.79 | $19.40 | 800 |
| 2023-09-20 | 18.79 | $19.40 | 400 |
| 2023-09-19 | 18.79 | $19.40 | 1400 |
| 2023-09-18 | 18.79 | $19.40 | 802 |
| 2023-09-15 | 19.01 | $19.16 | 300 |
| 2023-09-14 | 18.47 | $19.15 | 5100 |
| 2023-09-13 | 17.90 | $19.25 | 4900 |
| 2023-09-12 | 17.48 | $19.30 | 4140 |
| 2023-09-11 | 17.14 | $19.40 | 4433 |
| 2023-09-08 | 16.78 | $19.40 | 2830 |
| 2023-09-07 | 16.41 | $19.59 | 8908 |
| 2023-09-06 | 16.01 | $19.35 | 27400 |
| 2023-09-05 | 14.97 | $19.40 | 7529 |
| 2023-09-01 | 14.52 | $19.40 | 2400 |
| 2023-08-31 | 14.05 | $19.72 | 1900 |
| 2023-08-30 | 13.59 | $19.60 | 1600 |
| 2023-08-29 | 12.76 | $19.61 | 1200 |
| 2023-08-28 | 11.94 | $19.40 | 12600 |
| 2023-08-25 | 10.75 | $19.60 | 5801 |
| 2023-08-24 | 9.82 | $19.60 | 9031 |
| 2023-08-23 | 8.85 | $19.80 | 10500 |
| 2023-08-22 | 8.33 | $19.80 | 10800 |
| 2023-08-21 | 7.79 | $20.00 | 2125 |
| 2023-08-18 | 7.49 | $20.00 | 3400 |
| 2023-08-17 | 7.19 | $20.00 | 2600 |
| 2023-08-16 | 7.01 | $20.25 | 2000 |
| 2023-08-15 | 7.15 | $20.25 | 2614 |
| 2023-08-14 | 7.30 | $20.20 | 1810 |
| 2023-08-11 | 7.45 | $20.00 | 250 |
| 2023-08-10 | 7.54 | $20.00 | 100 |
| 2023-08-09 | 7.63 | $20.00 | 300 |
| 2023-08-08 | 7.72 | $20.00 | 2000 |
| 2023-08-07 | 7.82 | $20.00 | 646 |
| 2023-08-04 | 8.08 | $20.13 | 400 |
| 2023-08-03 | 8.42 | $20.13 | 6000 |
| 2023-08-02 | 8.77 | $20.00 | 1000 |
| 2023-08-01 | 9.10 | $20.00 | 1010 |
| 2023-07-31 | 9.44 | $20.35 | 700 |
| 2023-07-28 | 9.46 | $20.00 | 3002 |
| 2023-07-27 | 9.94 | $20.00 | 1000 |
| 2023-07-26 | 10.33 | $20.00 | 1200 |
| 2023-07-25 | 10.74 | $19.95 | 5300 |
| 2023-07-24 | 11.17 | $19.51 | 1400 |
| 2023-07-21 | 10.72 | $20.00 | 2500 |
| 2023-07-20 | 11.02 | $20.05 | 600 |
| 2023-07-19 | 11.46 | $20.05 | 600 |
| 2023-07-18 | 11.50 | $19.99 | 450 |
| 2023-07-17 | 11.42 | $19.99 | 475 |
| 2023-07-14 | 11.32 | $19.99 | 5200 |
| 2023-07-13 | 11.23 | $20.00 | 500 |
| 2023-07-12 | 11.53 | $19.75 | 1200 |
| 2023-07-11 | 11.84 | $20.25 | 500 |
| 2023-07-10 | 11.82 | $20.25 | 750 |
| 2023-07-07 | 11.81 | $20.25 | 100 |
| 2023-07-06 | 11.79 | $19.95 | 1000 |
| 2023-07-05 | 12.26 | $19.95 | 1000 |
| 2023-07-03 | 12.76 | $20.20 | 300 |
| 2023-06-30 | 12.82 | $20.35 | 1300 |
| 2023-06-29 | 12.87 | $20.35 | 1200 |
| 2023-06-28 | 12.93 | $19.75 | 445 |
| 2023-06-27 | 13.21 | $19.75 | 2900 |
| 2023-06-26 | 13.51 | $19.75 | 500 |
| 2023-06-23 | 13.85 | $19.75 | 210 |
| 2023-06-22 | 14.21 | $19.70 | 4234 |
| 2023-06-21 | 14.59 | $19.76 | 100 |
| 2023-06-20 | 15.08 | $19.76 | 100 |
| 2023-06-16 | 15.59 | $19.69 | 1400 |
| 2023-06-15 | 16.13 | $19.70 | 200 |
| 2023-06-14 | 16.33 | $19.70 | 1400 |
| 2023-06-13 | 16.54 | $19.70 | 901 |
| 2023-06-12 | 16.76 | $19.75 | 700 |
| 2023-06-09 | 17.15 | $19.75 | 2800 |
| 2023-06-08 | 17.55 | $19.95 | 550 |
| 2023-06-07 | 18.19 | $19.95 | 475 |
| 2023-06-06 | 18.86 | $19.95 | 400 |
| 2023-06-05 | 19.57 | $19.25 | 200 |
| 2023-06-02 | 19.46 | $19.95 | 400 |
| 2023-06-01 | 20.05 | $19.20 | 437 |
| 2023-05-31 | 19.48 | $19.20 | 200 |
| 2023-05-30 | 18.89 | $19.68 | 1300 |
| 2023-05-26 | 18.26 | $19.47 | 400 |
| 2023-05-25 | 18.11 | $19.47 | — |
| 2023-05-24 | 17.96 | $19.47 | — |
| 2023-05-23 | 17.79 | $19.47 | — |
| 2023-05-22 | 17.62 | $19.47 | 2300 |
| 2023-05-19 | 17.44 | $19.70 | 1500 |
| 2023-05-18 | 17.48 | $19.70 | 4600 |
| 2023-05-17 | 17.53 | $19.42 | — |
| 2023-05-16 | 17.21 | $19.42 | 8000 |
| 2023-05-15 | 16.87 | $20.25 | 12700 |
| 2023-05-12 | 17.28 | $20.20 | 450 |
| 2023-05-11 | 17.45 | $20.20 | 4500 |
| 2023-05-10 | 17.63 | $21.48 | 475 |
| 2023-05-09 | 17.69 | $21.48 | 487 |
| 2023-05-08 | 17.75 | $21.48 | 493 |
| 2023-05-05 | 17.82 | $21.48 | 496 |
| 2023-05-04 | 17.89 | $21.48 | 500 |
| 2023-05-03 | 17.97 | $21.48 | 1650 |
| 2023-05-02 | 18.05 | $21.48 | 133 |
| 2023-05-01 | 18.13 | $20.50 | 2800 |
| 2023-04-28 | 18.92 | $20.50 | 1500 |
| 2023-04-27 | 19.75 | $20.50 | 100 |
| 2023-04-26 | 20.63 | $21.61 | 1250 |
| 2023-04-25 | 20.38 | $21.61 | 1125 |
| 2023-04-24 | 20.11 | $21.61 | 1062 |
| 2023-04-21 | 19.83 | $21.61 | 2800 |
| 2023-04-20 | 19.53 | $21.00 | 1031 |
| 2023-04-19 | 19.82 | $21.00 | 1015 |
| 2023-04-18 | 20.12 | $21.00 | 2000 |
| 2023-04-17 | 20.44 | $21.00 | 100 |
| 2023-04-14 | 20.51 | $19.57 | 1000 |
| 2023-04-13 | 20.74 | $19.57 | 800 |
| 2023-04-12 | 20.99 | $19.57 | 600 |
| 2023-04-11 | 21.26 | $19.57 | 750 |
| 2023-04-10 | 21.54 | $19.57 | 900 |
| 2023-04-06 | 21.83 | $19.57 | 1500 |
| 2023-04-05 | 22.14 | $19.57 | 500 |
| 2023-04-04 | 22.46 | $19.52 | 333 |
| 2023-04-03 | 22.74 | $20.51 | 1001 |
| 2023-03-31 | 23.75 | $20.22 | 1700 |
| 2023-03-30 | 24.80 | $19.52 | 433 |
| 2023-03-29 | 24.76 | $19.95 | 1000 |
| 2023-03-28 | 25.26 | $19.95 | 200 |
| 2023-03-27 | 25.79 | $19.85 | 650 |
| 2023-03-24 | 26.16 | $19.85 | 1000 |
| 2023-03-23 | 26.55 | $19.94 | 600 |
| 2023-03-22 | 27.07 | $19.40 | 475 |
| 2023-03-21 | 26.60 | $19.40 | 387 |
| 2023-03-20 | 26.09 | $19.40 | 300 |
| 2023-03-17 | 25.57 | $19.40 | 1600 |
| 2023-03-16 | 25.01 | $19.70 | 2600 |
| 2023-03-15 | 24.91 | $19.50 | 3500 |
| 2023-03-14 | 24.80 | $20.00 | 5200 |
| 2023-03-13 | 25.29 | $20.15 | 1400 |
| 2023-03-10 | 25.53 | $20.35 | 1200 |
| 2023-03-09 | 26.04 | $20.10 | 1340 |
| 2023-03-08 | 26.57 | $20.60 | 1244 |
| 2023-03-07 | 27.96 | $21.00 | 800 |
| 2023-03-06 | 28.71 | $21.01 | 304 |
| 2023-03-03 | 29.48 | $21.25 | 850 |
| 2023-03-02 | 29.80 | $21.25 | 3313 |
| 2023-03-01 | 30.14 | $21.59 | 575 |
| 2023-02-28 | 29.73 | $21.59 | 300 |
| 2023-02-27 | 29.31 | $21.25 | 300 |
| 2023-02-24 | 29.24 | $21.25 | 1350 |
| 2023-02-23 | 29.18 | $21.25 | 600 |
| 2023-02-22 | 29.11 | $21.40 | 1875 |
| 2023-02-21 | 28.71 | $21.40 | 1400 |
| 2023-02-17 | 28.30 | $21.50 | 1100 |
| 2023-02-16 | 27.65 | $22.00 | 600 |
| 2023-02-15 | 26.97 | $20.70 | 916 |
| 2023-02-14 | 27.87 | $20.90 | 205 |
| 2023-02-13 | 27.69 | $20.90 | 5400 |
| 2023-02-10 | 27.51 | $20.76 | 2400 |
| 2023-02-09 | 27.53 | $20.76 | 1400 |
| 2023-02-08 | 27.55 | $20.76 | — |
| 2023-02-07 | 27.58 | $20.76 | — |
| 2023-02-06 | 27.60 | $20.76 | 300 |
| 2023-02-03 | 27.63 | $20.89 | — |
| 2023-02-02 | 27.36 | $20.89 | 100 |
| 2023-02-01 | 27.07 | $20.99 | — |
| 2023-01-31 | 26.55 | $20.99 | — |
| 2023-01-30 | 25.99 | $20.99 | 700 |
| 2023-01-27 | 25.41 | $20.25 | 928 |
| 2023-01-26 | 25.65 | $20.25 | 905 |
| 2023-01-25 | 25.90 | $20.00 | 1200 |
| 2023-01-24 | 26.97 | $20.00 | 600 |
| 2023-01-23 | 28.11 | $20.28 | 900 |
| 2023-01-20 | 28.72 | $20.00 | 1400 |
| 2023-01-19 | 29.85 | $20.00 | 1300 |
| 2023-01-18 | 31.01 | $19.75 | 725 |
| 2023-01-17 | 32.57 | $19.43 | — |
| 2023-01-13 | 33.49 | $19.43 | — |
| 2023-01-12 | 34.46 | $19.43 | — |
| 2023-01-11 | 35.47 | $19.43 | 600 |
| 2023-01-10 | 36.54 | $19.41 | 500 |
| 2023-01-09 | 37.63 | $19.15 | 200 |
| 2023-01-06 | 38.20 | $18.70 | — |
| 2023-01-05 | 37.58 | $18.70 | — |
| 2023-01-04 | 36.93 | $18.70 | — |
| 2023-01-03 | 36.24 | $18.70 | — |
| 2022-12-30 | 35.52 | $18.70 | 1500 |
| 2022-12-29 | 34.76 | $18.70 | — |
| 2022-12-28 | 33.96 | $18.70 | 3200 |
| 2022-12-27 | 33.12 | $18.90 | 200 |
| 2022-12-23 | 32.39 | $18.90 | 5300 |
| 2022-12-22 | 31.63 | $18.91 | 200 |
| 2022-12-21 | 30.90 | $18.90 | 2000 |
| 2022-12-20 | 30.13 | $19.20 | 1900 |
| 2022-12-19 | 29.68 | $19.20 | 1100 |
| 2022-12-16 | 29.21 | $19.20 | 2815 |
| 2022-12-15 | 28.71 | $19.52 | 300 |
| 2022-12-14 | 28.65 | $19.52 | 100 |
| 2022-12-13 | 28.59 | $19.52 | 3541 |
| 2022-12-12 | 28.52 | $19.50 | 300 |
| 2022-12-09 | 28.45 | $19.50 | 3900 |
| 2022-12-08 | 28.38 | $19.75 | 300 |
| 2022-12-07 | 28.51 | $19.75 | 500 |
| 2022-12-06 | 28.64 | $19.75 | 800 |
| 2022-12-05 | 28.79 | $19.75 | 1000 |
| 2022-12-02 | 28.94 | $20.05 | 300 |
| 2022-12-01 | 29.29 | $19.42 | 1000 |
| 2022-11-30 | 28.82 | $20.03 | — |
| 2022-11-29 | 28.76 | $20.03 | 1445 |
| 2022-11-28 | 28.71 | $20.05 | 200 |
| 2022-11-25 | 29.18 | $19.69 | 2300 |
| 2022-11-23 | 29.15 | $19.49 | 3500 |
| 2022-11-22 | 29.10 | $19.75 | 6600 |
| 2022-11-21 | 29.28 | $20.00 | 1941 |
| 2022-11-18 | 29.47 | $20.00 | 1500 |
| 2022-11-17 | 29.66 | $20.00 | 300 |
| 2022-11-16 | 30.37 | $20.00 | — |
| 2022-11-15 | 31.12 | $20.00 | 1000 |
| 2022-11-14 | 31.90 | $20.50 | 142 |
| 2022-11-11 | 33.20 | $21.70 | — |
| 2022-11-10 | 33.80 | $21.70 | 500 |
| 2022-11-09 | 34.43 | $20.07 | 311 |
| 2022-11-08 | 34.79 | $20.28 | 500 |
| 2022-11-07 | 35.62 | $19.80 | — |
| 2022-11-04 | 35.05 | $19.80 | 4600 |
| 2022-11-03 | 34.45 | $19.79 | 500 |
| 2022-11-02 | 33.79 | $19.79 | 200 |
| 2022-11-01 | 33.09 | $19.78 | 7531 |
| 2022-10-31 | 32.36 | $19.79 | 700 |
| 2022-10-28 | 31.74 | $19.79 | 200 |
| 2022-10-27 | 31.09 | $19.79 | 800 |
| 2022-10-26 | 30.40 | $19.79 | 850 |
| 2022-10-25 | 29.68 | $19.79 | 2017 |
| 2022-10-24 | 28.92 | $19.80 | 300 |
| 2022-10-21 | 28.12 | $20.00 | 875 |
| 2022-10-20 | 27.47 | $20.00 | 230 |
| 2022-10-19 | 26.78 | $19.96 | 300 |
| 2022-10-18 | 25.97 | $20.00 | 887 |
| 2022-10-17 | 25.16 | $20.00 | 900 |
| 2022-10-14 | 24.30 | $20.00 | 1722 |
| 2022-10-13 | 23.39 | $20.00 | 1100 |
| 2022-10-12 | 22.44 | $20.00 | 2400 |
| 2022-10-11 | 21.44 | $20.40 | 2800 |
| 2022-10-10 | 20.66 | $20.40 | 300 |
| 2022-10-07 | 19.84 | $20.40 | 850 |
| 2022-10-06 | 18.98 | $20.40 | 2500 |
| 2022-10-05 | 18.08 | $20.41 | 600 |
| 2022-10-04 | 17.25 | $20.45 | 1000 |
| 2022-10-03 | 16.37 | $20.50 | 3300 |
| 2022-09-30 | 15.45 | $21.35 | 300 |
| 2022-09-29 | 15.47 | $21.35 | 300 |
| 2022-09-28 | 15.49 | $21.35 | 725 |
| 2022-09-27 | 15.51 | $21.35 | 1038 |
| 2022-09-26 | 15.53 | $21.25 | 662 |
| 2022-09-23 | 15.77 | $21.25 | 600 |
| 2022-09-22 | 16.03 | $21.25 | 1300 |
| 2022-09-21 | 16.29 | $22.25 | — |
| 2022-09-20 | 16.87 | $22.25 | — |
| 2022-09-19 | 17.49 | $22.25 | 1100 |
| 2022-09-16 | 18.13 | $21.34 | 2601 |
| 2022-09-15 | 18.54 | $21.50 | 4621 |
| 2022-09-14 | 19.12 | $22.39 | — |
| 2022-09-13 | 19.67 | $22.39 | 1600 |
| 2022-09-12 | 20.25 | $21.46 | 137 |
| 2022-09-09 | 20.81 | $21.60 | 4700 |
| 2022-09-08 | 21.40 | $21.65 | 400 |
| 2022-09-07 | 21.05 | $21.51 | 1000 |
| 2022-09-06 | 20.47 | $21.86 | 400 |
| 2022-09-02 | 20.16 | $21.95 | 116 |
| 2022-09-01 | 19.90 | $21.71 | 2300 |
| 2022-08-31 | 19.64 | $22.01 | 800 |
| 2022-08-30 | 19.36 | $22.28 | 400 |
| 2022-08-29 | 19.28 | $21.90 | 100 |
| 2022-08-26 | 18.71 | $21.90 | — |
| 2022-08-25 | 18.11 | $21.90 | 1500 |
| 2022-08-24 | 17.47 | $21.74 | 400 |
| 2022-08-23 | 16.61 | $21.77 | 200 |
| 2022-08-22 | 15.86 | $22.00 | — |
| 2022-08-19 | 15.22 | $22.00 | 200 |
| 2022-08-18 | 14.54 | $22.20 | — |
| 2022-08-17 | 13.96 | $22.20 | 100 |
| 2022-08-16 | 13.35 | $22.41 | 1330 |
| 2022-08-15 | 12.83 | $22.95 | 100 |
| 2022-08-12 | 12.63 | $22.77 | — |
| 2022-08-11 | 12.25 | $22.77 | 300 |
| 2022-08-10 | 11.84 | $23.30 | — |
| 2022-08-09 | 11.76 | $23.30 | 900 |
| 2022-08-08 | 11.67 | $22.90 | 8100 |
| 2022-08-05 | 11.23 | $22.56 | — |
| 2022-08-04 | 11.30 | $22.56 | 600 |
| 2022-08-03 | 11.37 | $22.10 | 1500 |
| 2022-08-02 | 11.05 | $22.10 | 7920 |
| 2022-08-01 | 10.90 | $21.00 | 2700 |
| 2022-07-29 | 10.14 | $22.02 | — |
| 2022-07-28 | 10.03 | $22.02 | — |
| 2022-07-27 | 9.92 | $22.02 | 5900 |
| 2022-07-26 | 9.80 | $21.10 | 4403 |
| 2022-07-25 | 9.68 | $22.11 | 500 |
| 2022-07-22 | 10.06 | $22.50 | 620 |
| 2022-07-21 | 9.73 | $22.45 | 4300 |
| 2022-07-20 | 9.37 | $22.61 | 1700 |
| 2022-07-19 | 9.24 | $23.75 | 200 |
| 2022-07-18 | 9.06 | $22.60 | 1400 |
| 2022-07-15 | 9.22 | $23.75 | 5200 |
| 2022-07-14 | 9.64 | $23.75 | 502 |
| 2022-07-13 | 9.95 | $22.99 | 4200 |
| 2022-07-12 | 9.59 | $23.29 | — |
| 2022-07-11 | 9.60 | $23.29 | 900 |
| 2022-07-08 | 9.61 | $23.34 | 300 |
| 2022-07-07 | 9.69 | $23.34 | 2000 |
| 2022-07-06 | 9.77 | $23.34 | — |
| 2022-07-05 | 9.83 | $23.34 | 200 |
| 2022-07-01 | 9.89 | $23.77 | 500 |
| 2022-06-30 | 10.25 | $23.44 | 1100 |
| 2022-06-29 | 10.36 | $23.77 | 100 |
| 2022-06-28 | 10.90 | $23.31 | 3104 |
| 2022-06-27 | 10.85 | $23.25 | 731 |
| 2022-06-24 | 10.78 | $23.00 | 405 |
| 2022-06-23 | 10.60 | $23.25 | 7800 |
| 2022-06-22 | 10.58 | $23.48 | 3300 |
| 2022-06-21 | 10.90 | $23.48 | 500 |
| 2022-06-17 | 11.24 | $23.49 | 200 |
| 2022-06-16 | 11.61 | $23.50 | 1414 |
| 2022-06-15 | 11.89 | $23.49 | 600 |
| 2022-06-14 | 12.19 | $23.51 | 2000 |
| 2022-06-13 | 12.49 | $23.74 | 2000 |
| 2022-06-10 | 12.53 | $23.74 | 2825 |
| 2022-06-09 | 12.58 | $23.50 | 100 |
| 2022-06-08 | 12.85 | $23.70 | 1400 |
| 2022-06-07 | 12.93 | $23.77 | 2000 |
| 2022-06-06 | 12.93 | $23.77 | 7046 |
| 2022-06-03 | 12.92 | $23.67 | 5600 |
| 2022-06-02 | 12.99 | $22.84 | 2000 |
| 2022-06-01 | 13.57 | $22.84 | 400 |
| 2022-05-31 | 14.17 | $22.00 | 1500 |
| 2022-05-27 | 14.52 | $21.99 | 1200 |
| 2022-05-26 | 14.31 | $21.50 | 200 |
| 2022-05-25 | 13.51 | $22.28 | 200 |
| 2022-05-24 | 13.28 | $22.28 | 6006 |
| 2022-05-23 | 13.03 | $22.25 | 400 |
| 2022-05-20 | 13.00 | $22.00 | 3400 |
| 2022-05-19 | 12.92 | $21.80 | 2000 |
| 2022-05-18 | 13.56 | $21.80 | 1300 |
| 2022-05-17 | 14.24 | $21.99 | 1200 |
| 2022-05-16 | 14.83 | $21.79 | 1300 |
| 2022-05-13 | 15.36 | $21.79 | 1605 |
| 2022-05-12 | 15.95 | $21.60 | 1000 |
| 2022-05-11 | 16.58 | $22.45 | 2000 |
| 2022-05-10 | 16.30 | $22.45 | 200 |
| 2022-05-09 | 16.01 | $22.44 | 1500 |
| 2022-05-06 | 15.70 | $22.84 | 2000 |
| 2022-05-05 | 14.83 | $22.90 | 2045 |
| 2022-05-04 | 13.93 | $22.79 | 15000 |
| 2022-05-03 | 12.97 | $20.81 | 1500 |
| 2022-05-02 | 13.52 | $21.45 | 800 |
| 2022-04-29 | 14.09 | $20.75 | 300 |
| 2022-04-28 | 13.97 | $20.91 | 200 |
| 2022-04-27 | 14.04 | $20.49 | 1300 |
| 2022-04-26 | 13.38 | $20.49 | 1600 |
| 2022-04-25 | 12.69 | $21.45 | 950 |
| 2022-04-22 | 13.28 | $21.45 | 775 |
| 2022-04-21 | 13.89 | $21.45 | 2036 |
| 2022-04-20 | 14.54 | $21.30 | 600 |
| 2022-04-19 | 14.92 | $21.31 | 200 |
| 2022-04-18 | 15.40 | $21.34 | 3900 |
| 2022-04-14 | 15.92 | $21.59 | 200 |
| 2022-04-13 | 16.64 | $21.52 | 1900 |
| 2022-04-12 | 17.50 | $21.50 | 600 |
| 2022-04-11 | 18.40 | $22.13 | 638 |
| 2022-04-08 | 19.00 | $21.70 | 1905 |
| 2022-04-07 | 19.71 | $21.28 | 700 |
| 2022-04-06 | 20.11 | $21.50 | 600 |
| 2022-04-05 | 20.86 | $21.50 | 1626 |
| 2022-04-04 | 21.65 | $21.30 | 5103 |
| 2022-04-01 | 22.49 | $21.01 | 12204 |
| 2022-03-31 | 22.49 | $21.51 | 1700 |
| 2022-03-30 | 22.80 | $21.74 | 1300 |
| 2022-03-29 | 23.93 | $21.74 | 230 |
| 2022-03-28 | 25.11 | $21.31 | 2500 |
| 2022-03-25 | 25.90 | $21.73 | 300 |
| 2022-03-24 | 27.01 | $21.74 | 400 |
| 2022-03-23 | 28.16 | $20.99 | 1650 |
| 2022-03-22 | 28.05 | $20.99 | 2405 |
| 2022-03-21 | 27.94 | $21.13 | 545 |
| 2022-03-18 | 27.99 | $21.00 | 1825 |
| 2022-03-17 | 27.63 | $21.00 | 1912 |
| 2022-03-16 | 27.26 | $21.00 | 1128 |
| 2022-03-15 | 26.87 | $21.05 | 2600 |
| 2022-03-14 | 26.13 | $21.25 | 2700 |
| 2022-03-11 | 25.61 | $21.21 | 1956 |
| 2022-03-10 | 24.94 | $21.21 | 830 |
| 2022-03-09 | 24.24 | $21.40 | 2200 |
| 2022-03-08 | 23.49 | $21.41 | 1500 |
| 2022-03-07 | 22.71 | $21.30 | 6000 |
| 2022-03-04 | 22.31 | $21.50 | 6200 |
| 2022-03-03 | 22.18 | $21.50 | 1600 |
| 2022-03-02 | 22.04 | $21.50 | 324 |
| 2022-03-01 | 21.89 | $21.49 | 2000 |
| 2022-02-28 | 21.71 | $21.50 | 3400 |
| 2022-02-25 | 21.54 | $21.40 | 500 |
| 2022-02-24 | 21.15 | $21.40 | 143 |
| 2022-02-23 | 20.74 | $21.09 | 1742 |
| 2022-02-22 | 19.98 | $21.24 | 200 |
| 2022-02-18 | 19.34 | $21.46 | 5500 |
| 2022-02-17 | 18.78 | $21.95 | 300 |
| 2022-02-16 | 18.46 | $21.68 | 12109 |
| 2022-02-15 | 17.73 | $21.84 | 700 |
| 2022-02-14 | 17.13 | $22.40 | 1650 |
| 2022-02-11 | 17.19 | $22.40 | 600 |
| 2022-02-10 | 17.26 | $22.30 | 4320 |
| 2022-02-09 | 17.22 | $22.00 | 1475 |
| 2022-02-08 | 16.38 | $22.00 | 1387 |
| 2022-02-07 | 15.50 | $22.00 | 1300 |
| 2022-02-04 | 14.57 | $22.00 | 33000 |
| 2022-02-03 | 13.60 | $22.41 | 100 |
| 2022-02-02 | 13.93 | $22.44 | 300 |
| 2022-02-01 | 14.21 | $22.44 | 3231 |
| 2022-01-31 | 14.50 | $22.46 | 100 |
| 2022-01-28 | 14.56 | $22.50 | 100 |
| 2022-01-27 | 14.54 | $22.21 | 7800 |
| 2022-01-26 | 14.70 | $22.35 | 16100 |
| 2022-01-25 | 14.58 | $22.35 | 2300 |
| 2022-01-24 | 14.44 | $22.35 | 2400 |
| 2022-01-21 | 14.29 | $22.35 | — |
| 2022-01-20 | 14.20 | $22.35 | 3000 |
| 2022-01-19 | 14.11 | $22.35 | 4600 |
| 2022-01-18 | 14.01 | $22.35 | 700 |
| 2022-01-14 | 13.91 | $22.35 | 8400 |
| 2022-01-13 | 13.80 | $22.34 | 2715 |
| 2022-01-12 | 13.84 | $22.30 | 1435 |
| 2022-01-11 | 13.87 | $22.35 | 1110 |
| 2022-01-10 | 13.84 | $22.25 | 2100 |
| 2022-01-07 | 13.91 | $22.25 | 1400 |
| 2022-01-06 | 13.99 | $22.10 | 2300 |
| 2022-01-05 | 14.21 | $22.00 | 8025 |
| 2022-01-04 | 14.45 | $21.81 | 8400 |
| 2022-01-03 | 14.93 | $21.50 | 913 |
| 2021-12-31 | 15.43 | $22.00 | 1200 |
| 2021-12-30 | 15.96 | $21.05 | 2000 |
| 2021-12-29 | 16.14 | $21.20 | 400 |
| 2021-12-28 | 16.47 | $21.20 | 250 |
| 2021-12-27 | 16.82 | $21.20 | 175 |
| 2021-12-23 | 17.18 | $21.20 | 2600 |
| 2021-12-22 | 17.56 | $20.48 | 9000 |
| 2021-12-21 | 17.74 | $21.00 | 5500 |
| 2021-12-20 | 18.34 | $20.99 | 2100 |
| 2021-12-17 | 18.97 | $21.25 | 2000 |
| 2021-12-16 | 19.72 | $22.59 | 200 |
| 2021-12-15 | 19.51 | $21.10 | 4000 |
| 2021-12-14 | 20.20 | $20.81 | 2300 |
| 2021-12-13 | 20.93 | $21.46 | 500 |
| 2021-12-10 | 21.46 | $21.46 | 13500 |
| 2021-12-09 | 22.01 | $21.50 | 4400 |
| 2021-12-08 | 22.92 | $21.25 | 335 |
| 2021-12-07 | 24.03 | $21.25 | 137 |
| 2021-12-06 | 25.20 | $21.25 | 6000 |
| 2021-12-03 | 26.43 | $21.56 | 1900 |
| 2021-12-02 | 27.73 | $21.70 | 1300 |
| 2021-12-01 | 28.91 | $21.50 | 247 |
| 2021-11-30 | 30.39 | $21.75 | 500 |
| 2021-11-29 | 31.63 | $21.76 | 1800 |
| 2021-11-26 | 32.92 | $21.91 | 10019 |
| 2021-11-24 | 33.93 | $21.90 | 100 |
| 2021-11-23 | 35.22 | $21.90 | — |
| 2021-11-22 | 36.58 | $21.90 | — |
| 2021-11-19 | 38.00 | $21.90 | 1000 |
| 2021-11-18 | 39.51 | $21.75 | — |
| 2021-11-17 | 40.52 | $21.75 | 200 |
| 2021-11-16 | 41.59 | $21.84 | 1500 |
| 2021-11-15 | 42.63 | $22.00 | 2207 |
| 2021-11-12 | 43.45 | $22.00 | 1100 |
| 2021-11-11 | 44.31 | $22.11 | 3600 |
| 2021-11-10 | 44.98 | $22.22 | 1300 |
| 2021-11-09 | 45.47 | $22.14 | 200 |
| 2021-11-08 | 46.73 | $22.14 | 800 |
| 2021-11-05 | 48.05 | $22.44 | — |
| 2021-11-04 | 48.53 | $22.44 | 101 |
| 2021-11-03 | 49.02 | $22.12 | — |
| 2021-11-02 | 49.93 | $22.12 | 100 |
| 2021-11-01 | 50.88 | $22.11 | 100 |
| 2021-10-29 | 51.90 | $22.75 | — |
| 2021-10-28 | 51.18 | $22.75 | 300 |
| 2021-10-27 | 50.42 | $22.80 | — |
| 2021-10-26 | 49.46 | $22.80 | 500 |
| 2021-10-25 | 48.45 | $22.99 | 900 |
| 2021-10-22 | 47.38 | $22.21 | — |
| 2021-10-21 | 46.80 | $22.21 | — |
| 2021-10-20 | 46.20 | $22.21 | 2200 |
| 2021-10-19 | 45.56 | $22.37 | 10001 |
| 2021-10-18 | 44.97 | $22.16 | 1826 |
| 2021-10-15 | 44.35 | $22.50 | — |
| 2021-10-14 | 44.16 | $22.50 | 1800 |
| 2021-10-13 | 43.97 | $22.20 | — |
| 2021-10-12 | 44.10 | $22.20 | 500 |
| 2021-10-11 | 44.25 | $22.35 | 300 |
| 2021-10-08 | 43.95 | $22.30 | — |
| 2021-10-07 | 43.69 | $22.30 | — |
| 2021-10-06 | 43.42 | $22.30 | 300 |
| 2021-10-05 | 43.14 | $22.30 | 100 |
| 2021-10-04 | 42.83 | $22.30 | 3000 |
| 2021-10-01 | 42.52 | $22.00 | 7800 |
| 2021-09-30 | 42.45 | $21.70 | 800 |
| 2021-09-29 | 42.68 | $21.80 | 9100 |
| 2021-09-28 | 42.93 | $21.70 | — |
| 2021-09-27 | 43.29 | $21.70 | 4520 |
| 2021-09-24 | 43.67 | $21.50 | 1400 |
| 2021-09-23 | 44.27 | $21.40 | — |
| 2021-09-22 | 45.02 | $21.40 | — |
| 2021-09-21 | 45.81 | $21.40 | — |
| 2021-09-20 | 46.63 | $21.40 | 915 |
| 2021-09-17 | 47.50 | $21.50 | 1000 |
| 2021-09-16 | 48.25 | $21.41 | 1900 |
| 2021-09-15 | 49.10 | $21.41 | — |
| 2021-09-14 | 50.00 | $21.41 | 1600 |
| 2021-09-13 | 50.96 | $21.41 | 1800 |
| 2021-09-10 | 51.96 | $21.30 | — |
| 2021-09-09 | 52.79 | $21.30 | 1700 |
| 2021-09-08 | 53.66 | $21.30 | 600 |
| 2021-09-07 | 54.57 | $21.35 | 3449 |
| 2021-09-03 | 55.48 | $21.70 | 500 |
| 2021-09-02 | 56.04 | $21.65 | 4200 |
| 2021-09-01 | 56.64 | $21.70 | 4041 |
| 2021-08-31 | 57.02 | $21.70 | 1400 |
| 2021-08-30 | 57.41 | $21.36 | 2700 |
| 2021-08-27 | 57.83 | $21.36 | — |
| 2021-08-26 | 58.40 | $21.36 | 3600 |
| 2021-08-25 | 59.00 | $21.49 | 800 |
| 2021-08-24 | 59.64 | $21.50 | — |
| 2021-08-23 | 59.94 | $21.50 | 3125 |
| 2021-08-20 | 60.27 | $21.66 | — |
| 2021-08-19 | 59.91 | $21.66 | 4610 |
| 2021-08-18 | 59.53 | $20.65 | — |
| 2021-08-17 | 59.37 | $20.65 | — |
| 2021-08-16 | 59.20 | $20.65 | — |
| 2021-08-13 | 59.02 | $20.65 | — |
| 2021-08-12 | 58.83 | $20.65 | 817 |
| 2021-08-11 | 58.63 | $21.70 | 900 |
| 2021-08-10 | 57.75 | $21.38 | — |
| 2021-08-09 | 56.87 | $21.38 | 529 |
| 2021-08-06 | 55.95 | $21.70 | — |
| 2021-08-05 | 54.64 | $21.70 | 343 |
| 2021-08-04 | 53.27 | $21.48 | — |
| 2021-08-03 | 51.85 | $21.48 | 1640 |
| 2021-08-02 | 50.35 | $21.55 | 140 |
| 2021-07-30 | 48.65 | $21.39 | — |
| 2021-07-29 | 46.87 | $21.39 | 10900 |
| 2021-07-28 | 44.99 | $21.08 | — |
| 2021-07-27 | 43.05 | $21.08 | 1700 |
| 2021-07-26 | 41.01 | $20.90 | 16908 |
| 2021-07-23 | 38.90 | $20.90 | 100 |
| 2021-07-22 | 36.68 | $21.50 | 2100 |
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