Is Eagle Point Credit Company Inc. (ECCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Point Credit Company Inc. (ECCV) research center and poll results.
NYSE : ECCV
Eagle Point Credit Company Inc. — Technical Indicators
$24.18 USD
$0.15 (0.63%)
- Volume
- 1.33K
- Average Volume
- 3.69K
- Market Capitalization
- $507.62M
- P/E Ratio
- -3.01
- Dividend Yield
- 35.05%
- Price Target
- Year High
- $24.37
- Year Low
- $23.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.13
- Current Ratio
- $3.50
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.01
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.02
Average
22.73
Maximum
24.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 24.01 | $24.18 | 1600 |
| 2026-08-06 | 23.99 | $24.03 | 2319 |
| 2026-08-05 | 23.98 | $24.12 | 3600 |
| 2026-08-04 | 23.97 | $24.15 | 6000 |
| 2026-08-03 | 23.96 | $24.12 | 3030 |
| 2026-07-31 | 23.95 | $24.15 | 18100 |
| 2026-07-30 | 23.93 | $24.09 | 3015 |
| 2026-07-29 | 23.92 | $24.03 | 5014 |
| 2026-07-28 | 23.91 | $24.01 | 3140 |
| 2026-07-27 | 23.90 | $23.89 | 200 |
| 2026-07-24 | 23.90 | $23.89 | 1330 |
| 2026-07-23 | 23.89 | $23.89 | 929 |
| 2026-07-22 | 23.89 | $23.89 | 1300 |
| 2026-07-21 | 23.88 | $23.88 | 5523 |
| 2026-07-20 | 23.87 | $23.86 | 3700 |
| 2026-07-17 | 23.87 | $24.06 | 300 |
| 2026-07-16 | 23.85 | $23.98 | 500 |
| 2026-07-15 | 23.84 | $24.04 | 618 |
| 2026-07-14 | 23.82 | $24.03 | 700 |
| 2026-07-13 | 23.81 | $23.83 | 2342 |
| 2026-07-10 | 23.81 | $23.87 | 1100 |
| 2026-07-09 | 23.81 | $23.90 | 1200 |
| 2026-07-08 | 23.81 | $23.89 | 1700 |
| 2026-07-07 | 23.82 | $23.88 | 300 |
| 2026-07-06 | 23.83 | $23.85 | 2946 |
| 2026-07-02 | 23.84 | $23.86 | 300 |
| 2026-07-01 | 23.85 | $23.88 | 2800 |
| 2026-06-30 | 23.86 | $23.88 | 2400 |
| 2026-06-29 | 23.87 | $23.81 | 903 |
| 2026-06-26 | 23.88 | $23.82 | 523 |
| 2026-06-25 | 23.89 | $23.72 | 454 |
| 2026-06-24 | 23.90 | $23.77 | 500 |
| 2026-06-23 | 23.92 | $23.80 | 2310 |
| 2026-06-22 | 23.93 | $23.75 | 7500 |
| 2026-06-18 | 23.93 | $23.77 | 300 |
| 2026-06-17 | 23.94 | $23.75 | 2200 |
| 2026-06-16 | 23.95 | $23.70 | 800 |
| 2026-06-15 | 23.95 | $23.60 | 8305 |
| 2026-06-12 | 23.97 | $23.90 | 3714 |
| 2026-06-11 | 23.99 | $23.85 | 4538 |
| 2026-06-10 | 23.99 | $23.82 | 9223 |
| 2026-06-09 | 24.00 | $23.91 | 6400 |
| 2026-06-08 | 24.00 | $23.99 | 13721 |
| 2026-06-05 | 24.01 | $24.15 | 1134 |
| 2026-06-04 | 24.00 | $24.11 | 5500 |
| 2026-06-03 | 23.98 | $24.03 | 8000 |
| 2026-06-02 | 23.98 | $24.09 | 1923 |
| 2026-06-01 | 23.97 | $24.11 | 4827 |
| 2026-05-29 | 23.96 | $24.03 | 2438 |
| 2026-05-28 | 23.96 | $23.95 | 2600 |
| 2026-05-27 | 23.95 | $24.01 | 2616 |
| 2026-05-26 | 23.94 | $24.00 | 2717 |
| 2026-05-22 | 23.93 | $24.03 | 1700 |
| 2026-05-21 | 23.93 | $23.81 | 2800 |
| 2026-05-20 | 23.93 | $23.87 | 2628 |
| 2026-05-19 | 23.92 | $23.99 | 3124 |
| 2026-05-18 | 23.91 | $23.84 | 7100 |
| 2026-05-15 | 23.90 | $23.95 | 5237 |
| 2026-05-14 | 23.89 | $24.20 | 4203 |
| 2026-05-13 | 23.87 | $23.98 | 2133 |
| 2026-05-12 | 23.86 | $23.91 | 30200 |
| 2026-05-11 | 23.85 | $24.04 | 2016 |
| 2026-05-08 | 23.83 | $24.03 | 8200 |
| 2026-05-07 | 23.81 | $23.92 | 1600 |
| 2026-05-06 | 23.80 | $23.90 | 2842 |
| 2026-05-05 | 23.79 | $23.94 | 2522 |
| 2026-05-04 | 23.77 | $23.91 | 6900 |
| 2026-05-01 | 23.74 | $23.96 | 4406 |
| 2026-04-30 | 23.71 | $23.94 | 12300 |
| 2026-04-29 | 23.68 | $23.80 | 5439 |
| 2026-04-28 | 23.66 | $23.75 | 9311 |
| 2026-04-27 | 23.64 | $23.83 | 4911 |
| 2026-04-24 | 23.62 | $23.97 | 1300 |
| 2026-04-23 | 23.58 | $23.80 | 4015 |
| 2026-04-22 | 23.57 | $23.65 | 7700 |
| 2026-04-21 | 23.57 | $23.81 | 7000 |
| 2026-04-20 | 23.55 | $23.75 | 804 |
| 2026-04-17 | 23.54 | $23.74 | 7400 |
| 2026-04-16 | 23.54 | $23.79 | 5506 |
| 2026-04-15 | 23.52 | $23.82 | 4400 |
| 2026-04-14 | 23.51 | $23.66 | 400 |
| 2026-04-13 | 23.50 | $23.66 | 6100 |
| 2026-04-10 | 23.51 | $23.62 | 1100 |
| 2026-04-09 | 23.52 | $23.60 | 5704 |
| 2026-04-08 | 23.54 | $23.71 | 3618 |
| 2026-04-07 | 23.55 | $23.55 | 11900 |
| 2026-04-06 | 23.56 | $23.35 | 8819 |
| 2026-04-02 | 23.58 | $23.39 | 4116 |
| 2026-04-01 | 23.59 | $23.38 | 2500 |
| 2026-03-31 | 23.61 | $23.43 | 2209 |
| 2026-03-30 | 23.60 | $23.32 | 3300 |
| 2026-03-27 | 23.61 | $23.31 | 4300 |
| 2026-03-26 | 23.63 | $23.30 | 32100 |
| 2026-03-25 | 23.64 | $23.55 | 5900 |
| 2026-03-24 | 23.64 | $23.60 | 5400 |
| 2026-03-23 | 23.64 | $23.46 | 8600 |
| 2026-03-20 | 23.65 | $23.60 | 3900 |
| 2026-03-19 | 23.66 | $23.64 | 8444 |
| 2026-03-18 | 23.66 | $23.42 | 5435 |
| 2026-03-17 | 23.68 | $23.58 | 4600 |
| 2026-03-16 | 23.68 | $23.61 | 9000 |
| 2026-03-13 | 23.69 | $23.82 | 4100 |
| 2026-03-12 | 23.69 | $23.74 | 7500 |
| 2026-03-11 | 23.69 | $23.97 | 19700 |
| 2026-03-10 | 23.68 | $23.88 | 10300 |
| 2026-03-09 | 23.68 | $23.80 | 9400 |
| 2026-03-06 | 23.68 | $23.70 | 6500 |
| 2026-03-05 | 23.69 | $23.65 | 7500 |
| 2026-03-04 | 23.70 | $23.72 | 22900 |
| 2026-03-03 | 23.70 | $23.31 | 20700 |
| 2026-03-02 | 23.72 | $23.53 | 15700 |
| 2026-02-27 | 23.73 | $23.71 | 500 |
| 2026-02-26 | 23.74 | $23.57 | 4600 |
| 2026-02-25 | 23.75 | $23.56 | 1000 |
| 2026-02-24 | 23.76 | $23.58 | 9700 |
| 2026-02-23 | 23.77 | $23.63 | 7800 |
| 2026-02-20 | 23.78 | $23.75 | 5600 |
| 2026-02-19 | 23.78 | $23.67 | 9800 |
| 2026-02-18 | 23.77 | $23.72 | 6300 |
| 2026-02-17 | 23.77 | $23.72 | 4300 |
| 2026-02-13 | 23.76 | $23.83 | 4500 |
| 2026-02-12 | 23.76 | $23.74 | 2000 |
| 2026-02-11 | 23.77 | $23.75 | 2700 |
| 2026-02-10 | 23.78 | $23.78 | 5900 |
| 2026-02-09 | 23.78 | $23.80 | 5100 |
| 2026-02-06 | 23.77 | $23.91 | 800 |
| 2026-02-05 | 23.75 | $23.83 | 4400 |
| 2026-02-04 | 23.75 | $23.96 | 6500 |
| 2026-02-03 | 23.74 | $23.70 | 1600 |
| 2026-02-02 | 23.75 | $23.75 | 1500 |
| 2026-01-30 | 23.75 | $23.70 | 7800 |
| 2026-01-29 | 23.76 | $23.80 | 2800 |
| 2026-01-28 | 23.75 | $23.80 | 1700 |
| 2026-01-27 | 23.73 | $23.75 | 500 |
| 2026-01-26 | 23.72 | $23.80 | 1400 |
| 2026-01-23 | 23.70 | $23.78 | 5100 |
| 2026-01-22 | 23.69 | $23.75 | 6000 |
| 2026-01-21 | 23.68 | $23.55 | 2100 |
| 2026-01-20 | 23.68 | $23.66 | 16800 |
| 2026-01-16 | 23.68 | $23.62 | 22000 |
| 2026-01-15 | 23.69 | $23.75 | 9600 |
| 2026-01-14 | 23.68 | $23.95 | 2900 |
| 2026-01-13 | 23.67 | $23.98 | 1200 |
| 2026-01-12 | 23.66 | $23.71 | 900 |
| 2026-01-09 | 23.66 | $23.60 | 1900 |
| 2026-01-08 | 23.66 | $23.65 | 3600 |
| 2026-01-07 | 23.66 | $23.73 | 4700 |
| 2026-01-06 | 23.66 | $23.75 | 2700 |
| 2026-01-05 | 23.65 | $23.89 | 3900 |
| 2026-01-02 | 23.63 | $23.73 | 3200 |
| 2025-12-31 | 23.62 | $23.90 | 7300 |
| 2025-12-30 | 23.61 | $23.57 | 11700 |
| 2025-12-29 | 23.61 | $23.51 | 2400 |
| 2025-12-26 | 23.61 | $23.51 | 3400 |
| 2025-12-24 | 23.62 | $23.47 | 500 |
| 2025-12-23 | 23.63 | $23.49 | 5100 |
| 2025-12-22 | 23.63 | $23.48 | 61800 |
| 2025-12-19 | 23.64 | $23.69 | 3800 |
| 2025-12-18 | 23.64 | $23.69 | 3000 |
| 2025-12-17 | 23.64 | $23.65 | 6100 |
| 2025-12-16 | 23.63 | $23.64 | 3500 |
| 2025-12-15 | 23.62 | $23.82 | 27200 |
| 2025-12-12 | 23.61 | $23.77 | 18400 |
| 2025-12-11 | 23.59 | $23.62 | 2800 |
| 2025-12-10 | 23.57 | $23.55 | 4900 |
| 2025-12-09 | 23.57 | $23.70 | 5500 |
| 2025-12-08 | 23.55 | $23.67 | 2400 |
| 2025-12-05 | 23.54 | $23.64 | 9500 |
| 2025-12-04 | 23.52 | $23.51 | 5200 |
| 2025-12-03 | 23.52 | $23.60 | 600 |
| 2025-12-02 | 23.50 | $23.56 | 1200 |
| 2025-12-01 | 23.49 | $23.54 | 36700 |
| 2025-11-28 | 23.47 | $23.63 | 1400 |
| 2025-11-26 | 23.46 | $23.65 | 4200 |
| 2025-11-25 | 23.44 | $23.63 | 4300 |
| 2025-11-24 | 23.42 | $23.64 | 6100 |
| 2025-11-21 | 23.40 | $23.63 | 5100 |
| 2025-11-20 | 23.38 | $23.63 | 2400 |
| 2025-11-19 | 23.36 | $23.63 | 9400 |
| 2025-11-18 | 23.33 | $23.62 | 53500 |
| 2025-11-17 | 23.31 | $23.45 | 12400 |
| 2025-11-14 | 23.30 | $23.45 | 5700 |
| 2025-11-13 | 23.28 | $23.38 | 4800 |
| 2025-11-12 | 23.27 | $23.35 | 8100 |
| 2025-11-11 | 23.28 | $23.50 | 4100 |
| 2025-11-10 | 23.27 | $23.28 | 5600 |
| 2025-11-07 | 23.28 | $23.41 | 2200 |
| 2025-11-06 | 23.27 | $23.35 | 3100 |
| 2025-11-05 | 23.27 | $23.48 | 11500 |
| 2025-11-04 | 23.28 | $23.22 | 11500 |
| 2025-11-03 | 23.29 | $23.25 | 3500 |
| 2025-10-31 | 23.31 | $23.30 | 11600 |
| 2025-10-30 | 23.32 | $23.27 | 14200 |
| 2025-10-29 | 23.34 | $23.25 | 13700 |
| 2025-10-28 | 23.35 | $23.26 | 600 |
| 2025-10-27 | 23.36 | $23.24 | 6300 |
| 2025-10-24 | 23.38 | $23.25 | 7600 |
| 2025-10-23 | 23.39 | $23.16 | 2200 |
| 2025-10-22 | 23.41 | $23.16 | 10800 |
| 2025-10-21 | 23.42 | $23.19 | 1700 |
| 2025-10-20 | 23.43 | $23.19 | 2800 |
| 2025-10-17 | 23.44 | $23.20 | 13500 |
| 2025-10-16 | 23.45 | $23.18 | 1900 |
| 2025-10-15 | 23.46 | $23.40 | 1600 |
| 2025-10-14 | 23.45 | $23.45 | 400 |
| 2025-10-13 | 23.44 | $23.30 | 1600 |
| 2025-10-10 | 23.44 | $23.33 | 2300 |
| 2025-10-09 | 23.45 | $23.35 | 1500 |
| 2025-10-08 | 23.45 | $23.63 | 200 |
| 2025-10-07 | 23.44 | $23.51 | 4900 |
| 2025-10-06 | 23.44 | $23.52 | 2600 |
| 2025-10-03 | 23.43 | $23.60 | 400 |
| 2025-10-02 | 23.42 | $23.58 | 600 |
| 2025-10-01 | 23.42 | $23.55 | 1800 |
| 2025-09-30 | 23.42 | $23.50 | 1500 |
| 2025-09-29 | 23.41 | $23.51 | 500 |
| 2025-09-26 | 23.41 | $23.44 | 600 |
| 2025-09-25 | 23.41 | $23.52 | 5200 |
| 2025-09-24 | 23.41 | $23.40 | 3700 |
| 2025-09-23 | 23.41 | $23.45 | 1200 |
| 2025-09-22 | 23.41 | $23.39 | 1200 |
| 2025-09-19 | 23.41 | $23.39 | 5400 |
| 2025-09-18 | 23.41 | $23.30 | 1800 |
| 2025-09-17 | 23.42 | $23.30 | 900 |
| 2025-09-16 | 23.43 | $23.22 | 700 |
| 2025-09-15 | 23.44 | $23.27 | 500 |
| 2025-09-12 | 23.45 | $23.48 | 15000 |
| 2025-09-11 | 23.45 | $23.45 | 17800 |
| 2025-09-10 | 23.44 | $23.42 | 11400 |
| 2025-09-09 | 23.44 | $23.45 | 37100 |
| 2025-09-08 | 23.44 | $23.42 | 11400 |
| 2025-09-05 | 23.43 | $23.45 | 500 |
| 2025-09-04 | 23.43 | $23.50 | 700 |
| 2025-09-03 | 23.42 | $23.46 | 2200 |
| 2025-09-02 | 23.43 | $23.41 | 10100 |
| 2025-08-29 | 23.42 | $23.46 | 700 |
| 2025-08-28 | 23.41 | $23.45 | 1000 |
| 2025-08-27 | 23.41 | $23.47 | 4300 |
| 2025-08-26 | 23.40 | $23.45 | 500 |
| 2025-08-25 | 23.39 | $23.46 | — |
| 2025-08-22 | 23.38 | $23.46 | 900 |
| 2025-08-21 | 23.38 | $23.41 | 600 |
| 2025-08-20 | 23.37 | $23.45 | 400 |
| 2025-08-19 | 23.36 | $23.51 | 7600 |
| 2025-08-18 | 23.35 | $23.45 | 3100 |
| 2025-08-15 | 23.34 | $23.39 | 900 |
| 2025-08-14 | 23.34 | $23.38 | 5500 |
| 2025-08-13 | 23.33 | $23.41 | 1200 |
| 2025-08-12 | 23.32 | $23.42 | 2700 |
| 2025-08-11 | 23.31 | $23.33 | 2800 |
| 2025-08-08 | 23.30 | $23.32 | 800 |
| 2025-08-07 | 23.30 | $23.35 | 2300 |
| 2025-08-06 | 23.29 | $23.45 | 200 |
| 2025-08-05 | 23.28 | $23.50 | 3400 |
| 2025-08-04 | 23.27 | $23.30 | 800 |
| 2025-08-01 | 23.26 | $23.30 | 4500 |
| 2025-07-31 | 23.26 | $23.32 | 12000 |
| 2025-07-30 | 23.25 | $23.31 | 2100 |
| 2025-07-29 | 23.24 | $23.27 | 1600 |
| 2025-07-28 | 23.24 | $23.33 | 200 |
| 2025-07-25 | 23.23 | $23.30 | 5500 |
| 2025-07-24 | 23.22 | $23.30 | 6300 |
| 2025-07-23 | 23.21 | $23.30 | 2400 |
| 2025-07-22 | 23.19 | $23.25 | 3100 |
| 2025-07-21 | 23.18 | $23.34 | 3300 |
| 2025-07-18 | 23.17 | $23.30 | 6100 |
| 2025-07-17 | 23.16 | $23.26 | 800 |
| 2025-07-16 | 23.15 | $23.17 | 500 |
| 2025-07-15 | 23.14 | $23.25 | 1900 |
| 2025-07-14 | 23.14 | $23.15 | 7300 |
| 2025-07-11 | 23.15 | $23.25 | 200 |
| 2025-07-10 | 23.14 | $23.20 | 2500 |
| 2025-07-09 | 23.14 | $23.20 | 300 |
| 2025-07-08 | 23.14 | $23.20 | 4000 |
| 2025-07-07 | 23.13 | $23.25 | 2500 |
| 2025-07-03 | 23.12 | $23.19 | 1800 |
| 2025-07-02 | 23.11 | $23.20 | 1500 |
| 2025-07-01 | 23.10 | $23.18 | 200 |
| 2025-06-30 | 23.09 | $23.16 | 25300 |
| 2025-06-27 | 23.09 | $23.11 | 600 |
| 2025-06-26 | 23.08 | $23.07 | 600 |
| 2025-06-25 | 23.08 | $23.07 | 3300 |
| 2025-06-24 | 23.07 | $23.03 | 3100 |
| 2025-06-23 | 23.07 | $23.07 | — |
| 2025-06-20 | 23.06 | $23.07 | — |
| 2025-06-18 | 23.05 | $23.07 | 5000 |
| 2025-06-17 | 23.04 | $23.10 | 400 |
| 2025-06-16 | 23.03 | $23.04 | 2100 |
| 2025-06-13 | 23.03 | $23.27 | 4600 |
| 2025-06-12 | 23.01 | $23.22 | 2400 |
| 2025-06-11 | 22.99 | $23.16 | 5600 |
| 2025-06-10 | 22.98 | $23.15 | 500 |
| 2025-06-09 | 22.97 | $23.15 | 2300 |
| 2025-06-06 | 22.95 | $23.12 | 5200 |
| 2025-06-05 | 22.93 | $23.05 | 2800 |
| 2025-06-04 | 22.92 | $22.93 | 400 |
| 2025-06-03 | 22.91 | $23.02 | — |
| 2025-06-02 | 22.89 | $23.02 | 800 |
| 2025-05-30 | 22.88 | $23.04 | 3200 |
| 2025-05-29 | 22.86 | $22.99 | 2600 |
| 2025-05-28 | 22.84 | $22.94 | 1100 |
| 2025-05-27 | 22.83 | $22.97 | 700 |
| 2025-05-23 | 22.81 | $22.92 | 2900 |
| 2025-05-22 | 22.79 | $22.92 | 5900 |
| 2025-05-21 | 22.78 | $22.85 | 13100 |
| 2025-05-20 | 22.76 | $22.85 | 1500 |
| 2025-05-19 | 22.76 | $22.99 | — |
| 2025-05-16 | 22.74 | $22.99 | 1000 |
| 2025-05-15 | 22.73 | $22.87 | 100 |
| 2025-05-14 | 22.72 | $22.85 | 700 |
| 2025-05-13 | 22.70 | $22.88 | 4600 |
| 2025-05-12 | 22.67 | $22.96 | 5500 |
| 2025-05-09 | 22.64 | $22.85 | 8200 |
| 2025-05-08 | 22.62 | $22.74 | 2900 |
| 2025-05-07 | 22.62 | $22.74 | 2000 |
| 2025-05-06 | 22.62 | $22.75 | 600 |
| 2025-05-05 | 22.62 | $22.73 | 1900 |
| 2025-05-02 | 22.63 | $22.73 | 1900 |
| 2025-05-01 | 22.64 | $22.66 | 300 |
| 2025-04-30 | 22.66 | $22.65 | 1100 |
| 2025-04-29 | 22.69 | $22.65 | 1100 |
| 2025-04-28 | 22.71 | $22.64 | 7700 |
| 2025-04-25 | 22.72 | $22.59 | 8800 |
| 2025-04-24 | 22.74 | $22.61 | 2100 |
| 2025-04-23 | 22.77 | $22.56 | 2400 |
| 2025-04-22 | 22.80 | $22.66 | 400 |
| 2025-04-21 | 22.81 | $22.74 | — |
| 2025-04-17 | 22.83 | $22.74 | — |
| 2025-04-16 | 22.84 | $22.74 | 600 |
| 2025-04-15 | 22.86 | $22.47 | 2100 |
| 2025-04-14 | 22.88 | $22.22 | 5500 |
| 2025-04-11 | 22.92 | $22.34 | 15800 |
| 2025-04-10 | 22.97 | $22.44 | 11900 |
| 2025-04-09 | 23.01 | $22.74 | 5500 |
| 2025-04-08 | 23.04 | $22.78 | 600 |
| 2025-04-07 | 23.08 | $22.76 | 2100 |
| 2025-04-04 | 23.10 | $22.88 | 4300 |
| 2025-04-03 | 23.13 | $22.91 | 600 |
| 2025-04-02 | 23.16 | $23.17 | 1700 |
| 2025-04-01 | 23.17 | $23.11 | 3200 |
| 2025-03-31 | 23.19 | $23.00 | 200 |
| 2025-03-28 | 23.20 | $22.98 | 700 |
| 2025-03-27 | 23.21 | $23.00 | 400 |
| 2025-03-26 | 23.21 | $23.13 | 1100 |
| 2025-03-25 | 23.20 | $23.12 | 2100 |
| 2025-03-24 | 23.20 | $22.96 | 1800 |
| 2025-03-21 | 23.20 | $23.05 | 7000 |
| 2025-03-20 | 23.20 | $23.04 | 7800 |
| 2025-03-19 | 23.19 | $23.00 | 18500 |
| 2025-03-18 | 23.19 | $22.91 | 12400 |
| 2025-03-17 | 23.20 | $23.08 | 4000 |
| 2025-03-14 | 23.19 | $23.32 | 900 |
| 2025-03-13 | 23.18 | $23.30 | 2400 |
| 2025-03-12 | 23.16 | $23.36 | 8200 |
| 2025-03-11 | 23.14 | $23.43 | 900 |
| 2025-03-10 | 23.12 | $23.24 | 2500 |
| 2025-03-07 | 23.11 | $23.49 | 4300 |
| 2025-03-06 | 23.08 | $23.46 | 8700 |
| 2025-03-05 | 23.05 | $23.45 | 5500 |
| 2025-03-04 | 23.03 | $23.48 | 65200 |
| 2025-03-03 | 23.00 | $23.19 | 4600 |
| 2025-02-28 | 22.98 | $23.09 | 6600 |
| 2025-02-27 | 22.96 | $23.00 | 5600 |
| 2025-02-26 | 22.96 | $23.08 | 9900 |
| 2025-02-25 | 22.95 | $22.99 | 900 |
| 2025-02-24 | 22.94 | $23.01 | 3000 |
| 2025-02-21 | 22.93 | $22.98 | 2700 |
| 2025-02-20 | 22.92 | $23.00 | 2300 |
| 2025-02-19 | 22.91 | $22.97 | 3200 |
| 2025-02-18 | 22.90 | $22.99 | 1700 |
| 2025-02-14 | 22.89 | $23.00 | 600 |
| 2025-02-13 | 22.88 | $23.03 | 1500 |
| 2025-02-12 | 22.87 | $22.96 | 2000 |
| 2025-02-11 | 22.86 | $23.00 | 3200 |
| 2025-02-10 | 22.84 | $23.00 | 2300 |
| 2025-02-07 | 22.83 | $22.97 | 1100 |
| 2025-02-06 | 22.82 | $22.95 | 1700 |
| 2025-02-05 | 22.80 | $22.92 | 4800 |
| 2025-02-04 | 22.79 | $22.92 | 2800 |
| 2025-02-03 | 22.78 | $22.85 | 1300 |
| 2025-01-31 | 22.77 | $22.83 | 200 |
| 2025-01-30 | 22.77 | $22.81 | 200 |
| 2025-01-29 | 22.76 | $22.88 | 1300 |
| 2025-01-28 | 22.76 | $22.84 | 700 |
| 2025-01-27 | 22.75 | $22.80 | 2100 |
| 2025-01-24 | 22.74 | $22.85 | 13300 |
| 2025-01-23 | 22.73 | $22.80 | 400 |
| 2025-01-22 | 22.72 | $22.84 | 800 |
| 2025-01-21 | 22.71 | $22.83 | 600 |
| 2025-01-17 | 22.71 | $22.80 | 4600 |
| 2025-01-16 | 22.72 | $22.79 | 1300 |
| 2025-01-15 | 22.72 | $22.77 | 500 |
| 2025-01-14 | 22.73 | $22.71 | — |
| 2025-01-13 | 22.75 | $22.71 | 800 |
| 2025-01-10 | 22.78 | $22.74 | 1000 |
| 2025-01-08 | 22.80 | $22.68 | 4800 |
| 2025-01-07 | 22.83 | $22.71 | 6600 |
| 2025-01-06 | 22.85 | $22.70 | 7200 |
| 2025-01-03 | 22.87 | $22.70 | 2500 |
| 2025-01-02 | 22.89 | $22.68 | 7800 |
| 2024-12-31 | 22.91 | $22.66 | 3400 |
| 2024-12-30 | 22.94 | $22.79 | 3300 |
| 2024-12-27 | 22.96 | $22.72 | 2600 |
| 2024-12-26 | 22.98 | $22.70 | 1100 |
| 2024-12-24 | 23.01 | $22.65 | 800 |
| 2024-12-23 | 23.03 | $22.65 | 3500 |
| 2024-12-20 | 23.06 | $22.60 | 5300 |
| 2024-12-19 | 23.09 | $22.65 | 5700 |
| 2024-12-18 | 23.11 | $22.80 | 700 |
| 2024-12-17 | 23.13 | $22.89 | 2900 |
| 2024-12-16 | 23.15 | $22.83 | 4000 |
| 2024-12-13 | 23.17 | $23.06 | 20800 |
| 2024-12-12 | 23.17 | $23.17 | 1700 |
| 2024-12-11 | 23.16 | $23.21 | 700 |
| 2024-12-10 | 23.16 | $23.22 | 4300 |
| 2024-12-09 | 23.15 | $23.14 | 500 |
| 2024-12-06 | 23.15 | $23.08 | 10400 |
| 2024-12-05 | 23.15 | $23.20 | 400 |
| 2024-12-04 | 23.14 | $23.10 | 1000 |
| 2024-12-03 | 23.13 | $23.14 | 1500 |
| 2024-12-02 | 23.12 | $23.18 | — |
| 2024-11-29 | 23.11 | $23.18 | 300 |
| 2024-11-27 | 23.10 | $23.13 | 800 |
| 2024-11-26 | 23.09 | $23.22 | 100 |
| 2024-11-25 | 23.08 | $23.19 | 15400 |
| 2024-11-22 | 23.07 | $23.15 | 1200 |
| 2024-11-21 | 23.07 | $23.20 | 1000 |
| 2024-11-20 | 23.06 | $23.18 | 800 |
| 2024-11-19 | 23.05 | $23.22 | 1300 |
| 2024-11-18 | 23.05 | $23.23 | 1600 |
| 2024-11-15 | 23.05 | $23.27 | 4300 |
| 2024-11-14 | 23.04 | $23.03 | 3100 |
| 2024-11-13 | 23.05 | $23.02 | 1600 |
| 2024-11-12 | 23.05 | $23.12 | 1500 |
| 2024-11-11 | 23.05 | $23.10 | 300 |
| 2024-11-08 | 23.06 | $23.05 | 1400 |
| 2024-11-07 | 23.06 | $22.99 | 200 |
| 2024-11-06 | 23.07 | $23.00 | 1500 |
| 2024-11-05 | 23.08 | $22.96 | 900 |
| 2024-11-04 | 23.09 | $22.96 | 2100 |
| 2024-11-01 | 23.10 | $22.98 | 800 |
| 2024-10-31 | 23.11 | $22.96 | 6900 |
| 2024-10-30 | 23.13 | $22.92 | 12900 |
| 2024-10-29 | 23.14 | $23.03 | 1400 |
| 2024-10-28 | 23.14 | $23.06 | 1000 |
| 2024-10-25 | 23.14 | $23.04 | 2100 |
| 2024-10-24 | 23.14 | $23.05 | 1700 |
| 2024-10-23 | 23.14 | $23.10 | 2000 |
| 2024-10-22 | 23.14 | $23.18 | 900 |
| 2024-10-21 | 23.13 | $23.15 | 1600 |
| 2024-10-18 | 23.12 | $23.17 | 1900 |
| 2024-10-17 | 23.11 | $23.13 | 2000 |
| 2024-10-16 | 23.10 | $23.10 | 3300 |
| 2024-10-15 | 23.09 | $23.15 | 300 |
| 2024-10-14 | 23.08 | $23.15 | 2000 |
| 2024-10-11 | 23.06 | $23.12 | 700 |
| 2024-10-10 | 23.05 | $23.17 | 1200 |
| 2024-10-09 | 23.04 | $23.20 | 3500 |
| 2024-10-08 | 23.02 | $23.21 | 4000 |
| 2024-10-07 | 23.01 | $23.19 | 1700 |
| 2024-10-04 | 23.00 | $23.19 | 2800 |
| 2024-10-03 | 22.98 | $23.30 | 1700 |
| 2024-10-02 | 22.96 | $23.06 | 5000 |
| 2024-10-01 | 22.95 | $23.10 | 400 |
| 2024-09-30 | 22.93 | $23.03 | 4100 |
| 2024-09-27 | 22.92 | $23.05 | 3200 |
| 2024-09-26 | 22.90 | $23.06 | 800 |
| 2024-09-25 | 22.89 | $23.01 | 1300 |
| 2024-09-24 | 22.88 | $23.00 | 5200 |
| 2024-09-23 | 22.86 | $23.05 | 9100 |
| 2024-09-20 | 22.85 | $22.95 | 3300 |
| 2024-09-19 | 22.84 | $22.89 | 3400 |
| 2024-09-18 | 22.83 | $22.90 | 1600 |
| 2024-09-17 | 22.82 | $22.94 | 10600 |
| 2024-09-16 | 22.81 | $22.78 | 2600 |
| 2024-09-13 | 22.81 | $22.88 | 17300 |
| 2024-09-12 | 22.81 | $22.93 | 5600 |
| 2024-09-11 | 22.79 | $22.94 | 3200 |
| 2024-09-10 | 22.78 | $22.91 | 9700 |
| 2024-09-09 | 22.78 | $22.95 | 2600 |
| 2024-09-06 | 22.78 | $22.90 | 3000 |
| 2024-09-05 | 22.78 | $22.85 | 28700 |
| 2024-09-04 | 22.78 | $22.82 | 500 |
| 2024-09-03 | 22.78 | $22.75 | 1900 |
| 2024-08-30 | 22.78 | $22.78 | 3700 |
| 2024-08-29 | 22.79 | $22.80 | 5100 |
| 2024-08-28 | 22.79 | $22.83 | 1600 |
| 2024-08-27 | 22.79 | $22.75 | 300 |
| 2024-08-26 | 22.80 | $22.69 | 4600 |
| 2024-08-23 | 22.79 | $22.75 | 8700 |
| 2024-08-22 | 22.80 | $22.68 | 2000 |
| 2024-08-21 | 22.80 | $22.70 | 11000 |
| 2024-08-20 | 22.80 | $22.78 | 4400 |
| 2024-08-19 | 22.80 | $22.78 | 2500 |
| 2024-08-16 | 22.79 | $22.77 | 1500 |
| 2024-08-15 | 22.78 | $22.74 | 400 |
| 2024-08-14 | 22.78 | $22.68 | 6900 |
| 2024-08-13 | 22.77 | $22.76 | 12900 |
| 2024-08-12 | 22.77 | $22.85 | 4900 |
| 2024-08-09 | 22.76 | $22.89 | 2200 |
| 2024-08-08 | 22.75 | $22.90 | 400 |
| 2024-08-07 | 22.74 | $22.87 | 2300 |
| 2024-08-06 | 22.72 | $22.83 | 200 |
| 2024-08-05 | 22.71 | $22.85 | 1900 |
| 2024-08-02 | 22.69 | $22.83 | 7800 |
| 2024-08-01 | 22.68 | $22.91 | 3300 |
| 2024-07-31 | 22.66 | $22.83 | 2700 |
| 2024-07-30 | 22.65 | $22.83 | 1300 |
| 2024-07-29 | 22.63 | $22.63 | 700 |
| 2024-07-26 | 22.63 | $22.80 | 5700 |
| 2024-07-25 | 22.61 | $22.70 | 2000 |
| 2024-07-24 | 22.60 | $22.78 | 3000 |
| 2024-07-23 | 22.59 | $22.71 | 3100 |
| 2024-07-22 | 22.58 | $22.61 | 1900 |
| 2024-07-19 | 22.57 | $22.69 | 3900 |
| 2024-07-18 | 22.56 | $22.63 | 4500 |
| 2024-07-17 | 22.55 | $22.55 | 27600 |
| 2024-07-16 | 22.54 | $22.62 | 15200 |
| 2024-07-15 | 22.53 | $22.80 | 6400 |
| 2024-07-12 | 22.52 | $22.70 | 1800 |
| 2024-07-11 | 22.52 | $22.60 | 8800 |
| 2024-07-10 | 22.52 | $22.51 | 1100 |
| 2024-07-09 | 22.53 | $22.60 | 2500 |
| 2024-07-08 | 22.53 | $22.55 | 900 |
| 2024-07-05 | 22.54 | $22.50 | 1600 |
| 2024-07-03 | 22.55 | $22.59 | 1300 |
| 2024-07-02 | 22.55 | $22.57 | 500 |
| 2024-07-01 | 22.55 | $22.47 | 2100 |
| 2024-06-28 | 22.55 | $22.62 | 900 |
| 2024-06-27 | 22.55 | $22.45 | 7500 |
| 2024-06-26 | 22.56 | $22.43 | 3600 |
| 2024-06-25 | 22.56 | $22.55 | 1400 |
| 2024-06-24 | 22.56 | $22.50 | 6800 |
| 2024-06-21 | 22.56 | $22.41 | 1000 |
| 2024-06-20 | 22.57 | $22.48 | 2100 |
| 2024-06-18 | 22.58 | $22.46 | 500 |
| 2024-06-17 | 22.58 | $22.37 | 3000 |
| 2024-06-14 | 22.59 | $22.40 | 1700 |
| 2024-06-13 | 22.59 | $22.67 | 2600 |
| 2024-06-12 | 22.59 | $22.67 | 4700 |
| 2024-06-11 | 22.58 | $22.62 | 2800 |
| 2024-06-10 | 22.56 | $22.70 | 600 |
| 2024-06-07 | 22.55 | $22.66 | 14900 |
| 2024-06-06 | 22.54 | $22.66 | 1000 |
| 2024-06-05 | 22.54 | $22.67 | 5000 |
| 2024-06-04 | 22.54 | $22.65 | 1000 |
| 2024-06-03 | 22.53 | $22.62 | 4600 |
| 2024-05-31 | 22.52 | $22.50 | 4900 |
| 2024-05-30 | 22.52 | $22.59 | 1100 |
| 2024-05-29 | 22.52 | $22.57 | 2100 |
| 2024-05-28 | 22.51 | $22.46 | 2300 |
| 2024-05-24 | 22.51 | $22.53 | 1600 |
| 2024-05-23 | 22.51 | $22.58 | 200 |
| 2024-05-22 | 22.50 | $22.54 | 2100 |
| 2024-05-21 | 22.49 | $22.59 | 5600 |
| 2024-05-20 | 22.48 | $22.51 | 900 |
| 2024-05-17 | 22.47 | $22.61 | 300 |
| 2024-05-16 | 22.46 | $22.45 | 2000 |
| 2024-05-15 | 22.46 | $22.54 | 600 |
| 2024-05-14 | 22.46 | $22.45 | 800 |
| 2024-05-13 | 22.45 | $22.39 | 6400 |
| 2024-05-10 | 22.45 | $22.48 | — |
| 2024-05-09 | 22.44 | $22.48 | 3300 |
| 2024-05-08 | 22.43 | $22.62 | 400 |
| 2024-05-07 | 22.42 | $22.55 | 2800 |
| 2024-05-06 | 22.41 | $22.50 | 1900 |
| 2024-05-03 | 22.40 | $22.49 | 2600 |
| 2024-05-02 | 22.40 | $22.48 | 6200 |
| 2024-05-01 | 22.39 | $22.48 | 1500 |
| 2024-04-30 | 22.39 | $22.45 | 2800 |
| 2024-04-29 | 22.38 | $22.45 | 3700 |
| 2024-04-26 | 22.39 | $22.52 | 5700 |
| 2024-04-25 | 22.39 | $22.34 | 5600 |
| 2024-04-24 | 22.39 | $22.42 | 17800 |
| 2024-04-23 | 22.39 | $22.44 | 5700 |
| 2024-04-22 | 22.39 | $22.34 | 300 |
| 2024-04-19 | 22.40 | $22.42 | 4100 |
| 2024-04-18 | 22.40 | $22.43 | 5400 |
| 2024-04-17 | 22.40 | $22.43 | 11900 |
| 2024-04-16 | 22.40 | $22.33 | 8500 |
| 2024-04-15 | 22.40 | $22.33 | 13500 |
| 2024-04-12 | 22.41 | $22.28 | 20000 |
| 2024-04-11 | 22.41 | $22.30 | 4400 |
| 2024-04-10 | 22.43 | $22.32 | 1000 |
| 2024-04-09 | 22.46 | $22.38 | 11100 |
| 2024-04-08 | 22.48 | $22.46 | 34600 |
| 2024-04-05 | 22.49 | $22.36 | 16500 |
| 2024-04-04 | 22.51 | $22.40 | 3800 |
| 2024-04-03 | 22.52 | $22.36 | 600 |
| 2024-04-02 | 22.54 | $22.37 | 5100 |
| 2024-04-01 | 22.56 | $22.47 | 2000 |
| 2024-03-28 | 22.56 | $22.57 | 5300 |
| 2024-03-27 | 22.57 | $22.45 | 600 |
| 2024-03-26 | 22.58 | $22.45 | 17600 |
| 2024-03-25 | 22.58 | $22.40 | 6800 |
| 2024-03-22 | 22.59 | $22.48 | 15300 |
| 2024-03-21 | 22.59 | $22.45 | 5800 |
| 2024-03-20 | 22.59 | $22.40 | 2300 |
| 2024-03-19 | 22.59 | $22.35 | 1500 |
| 2024-03-18 | 22.60 | $22.39 | 7600 |
| 2024-03-15 | 22.60 | $22.47 | 1400 |
| 2024-03-14 | 22.60 | $22.36 | 1000 |
| 2024-03-13 | 22.60 | $22.75 | 10800 |
| 2024-03-12 | 22.57 | $22.78 | 17000 |
| 2024-03-11 | 22.56 | $22.78 | 2600 |
| 2024-03-08 | 22.54 | $22.74 | — |
| 2024-03-07 | 22.53 | $22.74 | 2200 |
| 2024-03-06 | 22.52 | $22.72 | 1700 |
| 2024-03-05 | 22.51 | $22.66 | 2300 |
| 2024-03-04 | 22.50 | $22.70 | 3800 |
| 2024-03-01 | 22.49 | $22.61 | 1400 |
| 2024-02-29 | 22.48 | $22.70 | 4800 |
| 2024-02-28 | 22.47 | $22.62 | 7200 |
| 2024-02-27 | 22.47 | $22.50 | 2800 |
| 2024-02-26 | 22.47 | $22.52 | 900 |
| 2024-02-23 | 22.47 | $22.54 | 2300 |
| 2024-02-22 | 22.47 | $22.46 | 200 |
| 2024-02-21 | 22.47 | $22.43 | 5200 |
| 2024-02-20 | 22.48 | $22.44 | 3300 |
| 2024-02-16 | 22.49 | $22.41 | 3000 |
| 2024-02-15 | 22.49 | $22.45 | 6700 |
| 2024-02-14 | 22.49 | $22.41 | 8500 |
| 2024-02-13 | 22.50 | $22.26 | 7200 |
| 2024-02-12 | 22.52 | $22.42 | 15700 |
| 2024-02-09 | 22.52 | $22.56 | 3900 |
| 2024-02-08 | 22.52 | $22.50 | 3300 |
| 2024-02-07 | 22.51 | $22.47 | 1400 |
| 2024-02-06 | 22.51 | $22.48 | 1000 |
| 2024-02-05 | 22.50 | $22.48 | 3400 |
| 2024-02-02 | 22.50 | $22.50 | 2100 |
| 2024-02-01 | 22.48 | $22.51 | 1300 |
| 2024-01-31 | 22.48 | $22.52 | 1400 |
| 2024-01-30 | 22.47 | $22.48 | 1800 |
| 2024-01-29 | 22.46 | $22.59 | 34900 |
| 2024-01-26 | 22.46 | $22.56 | 400 |
| 2024-01-25 | 22.45 | $22.47 | 2300 |
| 2024-01-24 | 22.44 | $22.53 | 1000 |
| 2024-01-23 | 22.43 | $22.50 | 1800 |
| 2024-01-22 | 22.41 | $22.65 | 2500 |
| 2024-01-19 | 22.39 | $22.48 | 2800 |
| 2024-01-18 | 22.39 | $22.48 | 8400 |
| 2024-01-17 | 22.38 | $22.63 | 3700 |
| 2024-01-16 | 22.36 | $22.59 | 8900 |
| 2024-01-12 | 22.34 | $22.44 | 6200 |
| 2024-01-11 | 22.32 | $22.44 | 7600 |
| 2024-01-10 | 22.31 | $22.44 | 1800 |
| 2024-01-09 | 22.29 | $22.40 | 4800 |
| 2024-01-08 | 22.28 | $22.40 | 4600 |
| 2024-01-05 | 22.27 | $22.30 | 1400 |
| 2024-01-04 | 22.27 | $22.27 | 2500 |
| 2024-01-03 | 22.27 | $22.39 | 7900 |
| 2024-01-02 | 22.24 | $22.37 | 4200 |
| 2023-12-29 | 22.22 | $22.36 | 700 |
| 2023-12-28 | 22.20 | $22.46 | 1200 |
| 2023-12-27 | 22.17 | $22.41 | 2900 |
| 2023-12-26 | 22.14 | $22.24 | 1900 |
| 2023-12-22 | 22.12 | $22.25 | 2600 |
| 2023-12-21 | 22.09 | $22.20 | 1200 |
| 2023-12-20 | 22.07 | $22.33 | 3700 |
| 2023-12-19 | 22.06 | $22.40 | 800 |
| 2023-12-18 | 22.05 | $22.36 | 1100 |
| 2023-12-15 | 22.02 | $22.18 | 1000 |
| 2023-12-14 | 22.01 | $22.10 | 2800 |
| 2023-12-13 | 21.99 | $22.05 | 1700 |
| 2023-12-12 | 21.98 | $22.19 | 9000 |
| 2023-12-11 | 21.96 | $22.20 | 1500 |
| 2023-12-08 | 21.93 | $22.13 | 400 |
| 2023-12-07 | 21.92 | $22.25 | 2800 |
| 2023-12-06 | 21.89 | $22.25 | 4700 |
| 2023-12-05 | 21.86 | $22.23 | 4100 |
| 2023-12-04 | 21.83 | $21.93 | 2000 |
| 2023-12-01 | 21.82 | $21.91 | 7800 |
| 2023-11-30 | 21.80 | $21.90 | 1100 |
| 2023-11-29 | 21.78 | $21.90 | 3800 |
| 2023-11-28 | 21.75 | $21.81 | 1000 |
| 2023-11-27 | 21.72 | $21.73 | 2700 |
| 2023-11-24 | 21.69 | $21.81 | — |
| 2023-11-22 | 21.65 | $21.81 | 2600 |
| 2023-11-21 | 21.62 | $22.01 | 1400 |
| 2023-11-20 | 21.58 | $22.15 | 2500 |
| 2023-11-17 | 21.53 | $21.89 | 300 |
| 2023-11-16 | 21.49 | $21.85 | — |
| 2023-11-15 | 21.46 | $21.85 | 700 |
| 2023-11-14 | 21.42 | $21.80 | 12700 |
| 2023-11-13 | 21.39 | $21.74 | 5600 |
| 2023-11-10 | 21.37 | $21.74 | 2300 |
| 2023-11-09 | 21.34 | $21.75 | 4200 |
| 2023-11-08 | 21.32 | $21.71 | 7300 |
| 2023-11-07 | 21.30 | $21.71 | 2500 |
| 2023-11-06 | 21.27 | $21.68 | 5100 |
| 2023-11-03 | 21.25 | $21.65 | 13700 |
| 2023-11-02 | 21.22 | $21.60 | 2600 |
| 2023-11-01 | 21.20 | $21.49 | 7800 |
| 2023-10-31 | 21.19 | $21.30 | 9200 |
| 2023-10-30 | 21.18 | $21.15 | 1300 |
| 2023-10-27 | 21.19 | $21.05 | 500 |
| 2023-10-26 | 21.20 | $21.10 | 1800 |
| 2023-10-25 | 21.20 | $21.23 | 4100 |
| 2023-10-24 | 21.21 | $21.24 | 3900 |
| 2023-10-23 | 21.21 | $21.11 | 3100 |
| 2023-10-20 | 21.24 | $21.12 | 2700 |
| 2023-10-19 | 21.26 | $21.10 | 3500 |
| 2023-10-18 | 21.28 | $21.19 | 1800 |
| 2023-10-17 | 21.29 | $21.23 | 1300 |
| 2023-10-16 | 21.30 | $21.20 | 2000 |
| 2023-10-13 | 21.33 | $21.23 | 200 |
| 2023-10-12 | 21.35 | $21.28 | 700 |
| 2023-10-11 | 21.37 | $21.24 | 4000 |
| 2023-10-10 | 21.41 | $21.25 | 1900 |
| 2023-10-09 | 21.44 | $21.25 | 500 |
| 2023-10-06 | 21.48 | $21.11 | 4400 |
| 2023-10-05 | 21.53 | $21.17 | 2600 |
| 2023-10-04 | 21.58 | $21.20 | 3000 |
| 2023-10-03 | 21.62 | $21.15 | 5200 |
| 2023-10-02 | 21.66 | $21.31 | 1100 |
| 2023-09-29 | 21.70 | $21.24 | 4500 |
| 2023-09-28 | 21.73 | $21.20 | 3700 |
| 2023-09-27 | 21.76 | $21.28 | 3600 |
| 2023-09-26 | 21.79 | $21.35 | 5800 |
| 2023-09-25 | 21.82 | $21.66 | 400 |
| 2023-09-22 | 21.84 | $21.51 | 7700 |
| 2023-09-21 | 21.86 | $21.55 | 7400 |
| 2023-09-20 | 21.88 | $21.48 | 13100 |
| 2023-09-19 | 21.89 | $21.40 | 12700 |
| 2023-09-18 | 21.92 | $21.71 | 1000 |
| 2023-09-15 | 21.93 | $21.66 | 800 |
| 2023-09-14 | 21.94 | $21.64 | 3700 |
| 2023-09-13 | 21.95 | $21.98 | 1800 |
| 2023-09-12 | 21.95 | $21.99 | 300 |
| 2023-09-11 | 21.95 | $22.06 | 1500 |
| 2023-09-08 | 21.94 | $22.08 | 2000 |
| 2023-09-07 | 21.94 | $22.07 | 2000 |
| 2023-09-06 | 21.94 | $22.07 | 2700 |
| 2023-09-05 | 21.92 | $22.04 | 2800 |
| 2023-09-01 | 21.93 | $21.94 | 200 |
| 2023-08-31 | 21.95 | $21.91 | 1900 |
| 2023-08-30 | 21.96 | $21.85 | 2700 |
| 2023-08-29 | 21.97 | $21.93 | 2400 |
| 2023-08-28 | 21.98 | $21.93 | 3200 |
| 2023-08-25 | 21.98 | $21.90 | 1100 |
| 2023-08-24 | 21.99 | $21.94 | 400 |
| 2023-08-23 | 21.99 | $21.92 | 800 |
| 2023-08-22 | 21.99 | $21.79 | 700 |
| 2023-08-21 | 21.99 | $21.93 | 2300 |
| 2023-08-18 | 21.99 | $21.94 | 1600 |
| 2023-08-17 | 21.99 | $21.94 | 1000 |
| 2023-08-16 | 21.99 | $21.88 | 3200 |
| 2023-08-15 | 21.99 | $21.93 | 800 |
| 2023-08-14 | 21.99 | $21.95 | 5400 |
| 2023-08-11 | 21.98 | $21.94 | 3400 |
| 2023-08-10 | 21.98 | $21.91 | 1200 |
| 2023-08-09 | 21.97 | $22.07 | 1900 |
| 2023-08-08 | 21.96 | $21.77 | 25300 |
| 2023-08-07 | 21.96 | $22.29 | 3200 |
| 2023-08-04 | 21.94 | $22.19 | 1600 |
| 2023-08-03 | 21.92 | $22.11 | 600 |
| 2023-08-02 | 21.91 | $22.13 | 400 |
| 2023-08-01 | 21.90 | $22.15 | 2300 |
| 2023-07-31 | 21.88 | $21.98 | 1600 |
| 2023-07-28 | 21.87 | $21.99 | 2600 |
| 2023-07-27 | 21.86 | $21.95 | 1500 |
| 2023-07-26 | 21.86 | $21.89 | — |
| 2023-07-25 | 21.86 | $21.89 | 200 |
| 2023-07-24 | 21.86 | $21.89 | 500 |
| 2023-07-21 | 21.86 | $21.97 | 600 |
| 2023-07-20 | 21.85 | $21.94 | 4800 |
| 2023-07-19 | 21.85 | $21.80 | 5000 |
| 2023-07-18 | 21.85 | $21.94 | 500 |
| 2023-07-17 | 21.84 | $21.88 | 1700 |
| 2023-07-14 | 21.82 | $21.86 | 1600 |
| 2023-07-13 | 21.80 | $21.77 | 3100 |
| 2023-07-12 | 21.80 | $21.77 | 2900 |
| 2023-07-11 | 21.80 | $21.79 | 2300 |
| 2023-07-10 | 21.78 | $21.83 | 2400 |
| 2023-07-07 | 21.76 | $21.89 | 1200 |
| 2023-07-06 | 21.74 | $21.86 | — |
| 2023-07-05 | 21.72 | $21.86 | 400 |
| 2023-07-03 | 21.71 | $21.84 | 700 |
| 2023-06-30 | 21.69 | $21.87 | 1100 |
| 2023-06-29 | 21.67 | $21.75 | 800 |
| 2023-06-28 | 21.65 | $21.88 | 4800 |
| 2023-06-27 | 21.62 | $21.88 | 1800 |
| 2023-06-26 | 21.61 | $21.84 | 5600 |
| 2023-06-23 | 21.59 | $21.90 | 7200 |
| 2023-06-22 | 21.56 | $21.83 | 19800 |
| 2023-06-21 | 21.54 | $21.86 | 2000 |
| 2023-06-20 | 21.52 | $21.84 | 2800 |
| 2023-06-16 | 21.51 | $21.71 | 11800 |
| 2023-06-15 | 21.50 | $21.49 | 4100 |
| 2023-06-14 | 21.50 | $21.60 | 1600 |
| 2023-06-13 | 21.50 | $21.76 | 1900 |
| 2023-06-12 | 21.48 | $21.63 | 1000 |
| 2023-06-09 | 21.47 | $21.50 | 1300 |
| 2023-06-08 | 21.47 | $21.50 | 5000 |
| 2023-06-07 | 21.47 | $21.49 | 2700 |
| 2023-06-06 | 21.49 | $21.44 | 2100 |
| 2023-06-05 | 21.50 | $21.53 | 2100 |
| 2023-06-02 | 21.51 | $21.40 | 2400 |
| 2023-06-01 | 21.53 | $21.47 | — |
| 2023-05-31 | 21.54 | $21.47 | 400 |
| 2023-05-30 | 21.55 | $21.33 | 1500 |
| 2023-05-26 | 21.57 | $21.51 | 900 |
| 2023-05-25 | 21.58 | $21.51 | 300 |
| 2023-05-24 | 21.59 | $21.35 | 1300 |
| 2023-05-23 | 21.61 | $21.43 | 200 |
| 2023-05-22 | 21.62 | $21.48 | 2600 |
| 2023-05-19 | 21.64 | $21.53 | 800 |
| 2023-05-18 | 21.65 | $21.48 | 1100 |
| 2023-05-17 | 21.67 | $21.52 | 100 |
| 2023-05-16 | 21.67 | $21.58 | 400 |
| 2023-05-15 | 21.67 | $21.46 | 1900 |
| 2023-05-12 | 21.69 | $21.50 | — |
| 2023-05-11 | 21.70 | $21.50 | 7800 |
| 2023-05-10 | 21.72 | $21.49 | 4500 |
| 2023-05-09 | 21.73 | $21.78 | 1500 |
| 2023-05-08 | 21.74 | $21.69 | 1300 |
| 2023-05-05 | 21.73 | $21.74 | 2300 |
| 2023-05-04 | 21.73 | $21.74 | 2100 |
| 2023-05-03 | 21.74 | $21.77 | 200 |
| 2023-05-02 | 21.76 | $21.60 | 1900 |
| 2023-05-01 | 21.78 | $21.69 | 1200 |
| 2023-04-28 | 21.80 | $21.70 | 1200 |
| 2023-04-27 | 21.79 | $21.73 | — |
| 2023-04-26 | 21.76 | $21.73 | 700 |
| 2023-04-25 | 21.74 | $21.77 | 700 |
| 2023-04-24 | 21.72 | $21.85 | 1100 |
| 2023-04-21 | 21.70 | $21.71 | 2200 |
| 2023-04-20 | 21.67 | $21.76 | 9200 |
| 2023-04-19 | 21.65 | $21.67 | 4300 |
| 2023-04-18 | 21.63 | $21.60 | 9800 |
| 2023-04-17 | 21.61 | $21.74 | 100 |
| 2023-04-14 | 21.57 | $21.74 | 2300 |
| 2023-04-13 | 21.53 | $21.88 | 2000 |
| 2023-04-12 | 21.51 | $21.69 | 600 |
| 2023-04-11 | 21.53 | $21.94 | 2300 |
| 2023-04-10 | 21.53 | $21.57 | 7300 |
| 2023-04-06 | 21.54 | $21.62 | 1200 |
| 2023-04-05 | 21.58 | $22.12 | 300 |
| 2023-04-04 | 21.59 | $22.03 | 600 |
| 2023-04-03 | 21.61 | $22.09 | 1400 |
| 2023-03-31 | 21.62 | $21.97 | 1300 |
| 2023-03-30 | 21.64 | $21.60 | 900 |
| 2023-03-29 | 21.67 | $21.07 | 5600 |
| 2023-03-28 | 21.72 | $21.41 | — |
| 2023-03-27 | 21.75 | $21.41 | 900 |
| 2023-03-24 | 21.79 | $21.30 | 500 |
| 2023-03-23 | 21.83 | $21.20 | 500 |
| 2023-03-22 | 21.87 | $21.32 | — |
| 2023-03-21 | 21.92 | $21.32 | 200 |
| 2023-03-20 | 21.96 | $21.08 | 3300 |
| 2023-03-17 | 22.02 | $21.02 | — |
| 2023-03-16 | 22.08 | $21.02 | 2500 |
| 2023-03-15 | 22.15 | $21.33 | 1800 |
| 2023-03-14 | 22.19 | $22.10 | 3300 |
| 2023-03-13 | 22.21 | $22.05 | 3700 |
| 2023-03-10 | 22.23 | $21.83 | 1500 |
| 2023-03-09 | 22.25 | $22.33 | 1100 |
| 2023-03-08 | 22.24 | $22.39 | — |
| 2023-03-07 | 22.23 | $22.39 | 3600 |
| 2023-03-06 | 22.21 | $22.30 | 900 |
| 2023-03-03 | 22.20 | $22.27 | 900 |
| 2023-03-02 | 22.19 | $22.19 | 1200 |
| 2023-03-01 | 22.19 | $22.19 | 100 |
| 2023-02-28 | 22.18 | $22.05 | 8900 |
| 2023-02-27 | 22.18 | $22.05 | 2300 |
| 2023-02-24 | 22.18 | $22.11 | 900 |
| 2023-02-23 | 22.18 | $22.15 | 3900 |
| 2023-02-22 | 22.18 | $22.23 | 300 |
| 2023-02-21 | 22.17 | $22.19 | 200 |
| 2023-02-17 | 22.15 | $22.23 | 700 |
| 2023-02-16 | 22.13 | $22.27 | — |
| 2023-02-15 | 22.12 | $22.27 | 1000 |
| 2023-02-14 | 22.10 | $22.26 | 3100 |
| 2023-02-13 | 22.08 | $22.47 | 1100 |
| 2023-02-10 | 22.05 | $22.34 | 2100 |
| 2023-02-09 | 22.02 | $22.25 | 4200 |
| 2023-02-08 | 22.00 | $22.23 | 1700 |
| 2023-02-07 | 21.97 | $22.14 | 5200 |
| 2023-02-06 | 21.95 | $22.08 | 7100 |
| 2023-02-03 | 21.91 | $21.98 | 3800 |
| 2023-02-02 | 21.87 | $22.14 | 400 |
| 2023-02-01 | 21.83 | $22.14 | 2800 |
| 2023-01-31 | 21.78 | $22.06 | 2900 |
| 2023-01-30 | 21.75 | $22.05 | 500 |
| 2023-01-27 | 21.69 | $22.06 | 3200 |
| 2023-01-26 | 21.63 | $22.08 | 700 |
| 2023-01-25 | 21.58 | $22.03 | 1200 |
| 2023-01-24 | 21.53 | $22.11 | 5800 |
| 2023-01-23 | 21.47 | $21.80 | 7000 |
| 2023-01-20 | 21.44 | $21.90 | 1000 |
| 2023-01-19 | 21.41 | $21.97 | 2800 |
| 2023-01-18 | 21.38 | $21.90 | 700 |
| 2023-01-17 | 21.34 | $21.85 | 2800 |
| 2023-01-13 | 21.32 | $21.82 | — |
| 2023-01-12 | 21.29 | $21.82 | 6600 |
| 2023-01-11 | 21.27 | $21.79 | 2800 |
| 2023-01-10 | 21.24 | $21.77 | 8200 |
| 2023-01-09 | 21.21 | $21.55 | 800 |
| 2023-01-06 | 21.20 | $21.36 | 5700 |
| 2023-01-05 | 21.19 | $21.26 | 700 |
| 2023-01-04 | 21.19 | $21.34 | 2700 |
| 2023-01-03 | 21.19 | $21.12 | 5800 |
| 2022-12-30 | 21.21 | $21.34 | 1600 |
| 2022-12-29 | 21.20 | $20.93 | 1900 |
| 2022-12-28 | 21.22 | $20.93 | 8900 |
| 2022-12-27 | 21.23 | $20.93 | 3400 |
| 2022-12-23 | 21.24 | $21.01 | 3900 |
| 2022-12-22 | 21.26 | $20.92 | 2400 |
| 2022-12-21 | 21.28 | $21.19 | 2100 |
| 2022-12-20 | 21.29 | $21.34 | 3000 |
| 2022-12-19 | 21.29 | $21.34 | 6300 |
| 2022-12-16 | 21.28 | $21.25 | 7300 |
| 2022-12-15 | 21.28 | $21.33 | 600 |
| 2022-12-14 | 21.28 | $21.33 | 800 |
| 2022-12-13 | 21.29 | $21.40 | 3700 |
| 2022-12-12 | 21.29 | $21.21 | 600 |
| 2022-12-09 | 21.29 | $21.12 | 2600 |
| 2022-12-08 | 21.30 | $21.25 | 1800 |
| 2022-12-07 | 21.28 | $21.26 | — |
| 2022-12-06 | 21.26 | $21.26 | 800 |
| 2022-12-05 | 21.25 | $21.38 | 4100 |
| 2022-12-02 | 21.23 | $21.38 | 1100 |
| 2022-12-01 | 21.21 | $21.31 | 3400 |
| 2022-11-30 | 21.18 | $21.25 | 6800 |
| 2022-11-29 | 21.15 | $21.06 | 8800 |
| 2022-11-28 | 21.14 | $21.24 | 14600 |
| 2022-11-25 | 21.12 | $21.30 | 1800 |
| 2022-11-23 | 21.10 | $21.35 | 1300 |
| 2022-11-22 | 21.09 | $21.36 | 2600 |
| 2022-11-21 | 21.05 | $21.38 | 1500 |
| 2022-11-18 | 21.03 | $21.15 | 3300 |
| 2022-11-17 | 21.03 | $21.29 | 2100 |
| 2022-11-16 | 21.03 | $21.40 | 1000 |
| 2022-11-15 | 21.02 | $21.36 | 5500 |
| 2022-11-14 | 21.03 | $21.40 | 4200 |
| 2022-11-11 | 21.03 | $21.24 | 700 |
| 2022-11-10 | 21.03 | $21.29 | 4900 |
| 2022-11-09 | 21.03 | $20.90 | — |
| 2022-11-08 | 21.04 | $20.90 | 800 |
| 2022-11-07 | 21.06 | $20.97 | 2600 |
| 2022-11-04 | 21.08 | $20.98 | 3700 |
| 2022-11-03 | 21.10 | $20.98 | 6800 |
| 2022-11-02 | 21.12 | $20.70 | 600 |
| 2022-11-01 | 21.15 | $20.78 | 2800 |
| 2022-10-31 | 21.19 | $20.84 | 1300 |
| 2022-10-28 | 21.21 | $20.91 | — |
| 2022-10-27 | 21.25 | $20.91 | 600 |
| 2022-10-26 | 21.27 | $20.98 | 4600 |
| 2022-10-25 | 21.30 | $20.70 | 1600 |
| 2022-10-24 | 21.33 | $20.84 | 5100 |
| 2022-10-21 | 21.36 | $21.32 | 5800 |
| 2022-10-20 | 21.39 | $21.10 | 1800 |
| 2022-10-19 | 21.43 | $21.37 | 1000 |
| 2022-10-18 | 21.47 | $21.40 | 2800 |
| 2022-10-17 | 21.50 | $21.40 | 500 |
| 2022-10-14 | 21.55 | $21.40 | 3400 |
| 2022-10-13 | 21.60 | $21.25 | 1900 |
| 2022-10-12 | 21.67 | $21.12 | 1600 |
| 2022-10-11 | 21.76 | $21.25 | 3700 |
| 2022-10-10 | 21.85 | $21.40 | — |
| 2022-10-07 | 21.94 | $21.40 | 700 |
| 2022-10-06 | 22.02 | $21.25 | 4100 |
| 2022-10-05 | 22.10 | $21.38 | 4000 |
| 2022-10-04 | 22.18 | $21.51 | 800 |
| 2022-10-03 | 22.26 | $21.38 | 1100 |
| 2022-09-30 | 22.34 | $21.57 | 500 |
| 2022-09-29 | 22.42 | $21.47 | 9700 |
| 2022-09-28 | 22.50 | $21.41 | 8500 |
| 2022-09-27 | 22.58 | $21.39 | 8400 |
| 2022-09-26 | 22.66 | $21.50 | 3700 |
| 2022-09-23 | 22.74 | $21.75 | 2300 |
| 2022-09-22 | 22.80 | $22.00 | 4400 |
| 2022-09-21 | 22.85 | $22.13 | 2700 |
| 2022-09-20 | 22.89 | $22.04 | 10800 |
| 2022-09-19 | 22.95 | $22.40 | 3100 |
| 2022-09-16 | 22.98 | $22.46 | 5300 |
| 2022-09-15 | 23.01 | $22.60 | 4200 |
| 2022-09-14 | 23.04 | $22.84 | 800 |
| 2022-09-13 | 23.05 | $23.12 | 2300 |
| 2022-09-12 | 23.05 | $23.10 | 700 |
| 2022-09-09 | 23.05 | $23.09 | 1700 |
| 2022-09-08 | 23.05 | $22.95 | — |
| 2022-09-07 | 23.06 | $22.95 | 2200 |
| 2022-09-06 | 23.06 | $23.00 | 300 |
| 2022-09-02 | 23.06 | $23.10 | 1800 |
| 2022-09-01 | 23.05 | $23.05 | — |
| 2022-08-31 | 23.04 | $23.05 | — |
| 2022-08-30 | 23.04 | $23.05 | 19800 |
| 2022-08-29 | 23.03 | $23.00 | 8900 |
| 2022-08-26 | 23.03 | $23.03 | 18300 |
| 2022-08-25 | 23.02 | $23.00 | 8000 |
| 2022-08-24 | 23.01 | $23.05 | 10500 |
| 2022-08-23 | 22.99 | $22.99 | 3000 |
| 2022-08-22 | 22.97 | $23.07 | 500 |
| 2022-08-19 | 22.96 | $23.05 | 1700 |
| 2022-08-18 | 22.95 | $23.11 | 2600 |
| 2022-08-17 | 22.94 | $23.13 | 500 |
| 2022-08-16 | 22.93 | $23.15 | 2400 |
| 2022-08-15 | 22.92 | $23.15 | 3400 |
| 2022-08-12 | 22.91 | $23.02 | 21500 |
| 2022-08-11 | 22.91 | $23.17 | 7800 |
| 2022-08-10 | 22.89 | $23.07 | 20400 |
| 2022-08-09 | 22.88 | $23.00 | 1400 |
| 2022-08-08 | 22.88 | $22.89 | 1900 |
| 2022-08-05 | 22.89 | $22.94 | 2400 |
| 2022-08-04 | 22.90 | $22.84 | 2300 |
| 2022-08-03 | 22.91 | $23.00 | 1400 |
| 2022-08-02 | 22.92 | $22.95 | 3500 |
| 2022-08-01 | 22.92 | $22.93 | 6200 |
| 2022-07-29 | 22.93 | $22.98 | 3600 |
| 2022-07-28 | 22.94 | $22.75 | 9700 |
| 2022-07-27 | 22.95 | $22.66 | 1700 |
| 2022-07-26 | 22.95 | $22.63 | 3400 |
| 2022-07-25 | 22.95 | $22.86 | 2700 |
| 2022-07-22 | 22.95 | $22.76 | 2800 |
| 2022-07-21 | 22.96 | $22.94 | 2700 |
| 2022-07-20 | 22.96 | $22.88 | 1100 |
| 2022-07-19 | 22.97 | $22.89 | 2000 |
| 2022-07-18 | 22.96 | $22.99 | — |
| 2022-07-15 | 22.94 | $22.99 | 2000 |
| 2022-07-14 | 22.94 | $22.84 | 1800 |
| 2022-07-13 | 22.94 | $22.97 | — |
| 2022-07-12 | 22.94 | $22.97 | 600 |
| 2022-07-11 | 22.94 | $23.00 | 2500 |
| 2022-07-08 | 22.96 | $23.13 | — |
| 2022-07-07 | 22.96 | $23.13 | 3500 |
| 2022-07-06 | 22.97 | $23.19 | 2200 |
| 2022-07-05 | 22.97 | $22.92 | 900 |
| 2022-07-01 | 22.98 | $23.10 | — |
| 2022-06-30 | 22.99 | $23.10 | 1400 |
| 2022-06-29 | 23.00 | $22.95 | 9200 |
| 2022-06-28 | 23.02 | $22.71 | 300 |
| 2022-06-27 | 23.05 | $22.68 | 3300 |
| 2022-06-24 | 23.07 | $22.91 | 1400 |
| 2022-06-23 | 23.08 | $22.96 | 800 |
| 2022-06-22 | 23.08 | $22.96 | 3600 |
| 2022-06-21 | 23.09 | $22.94 | 1400 |
| 2022-06-17 | 23.09 | $22.70 | 3300 |
| 2022-06-16 | 23.11 | $22.70 | 20500 |
| 2022-06-15 | 23.13 | $22.94 | 9900 |
| 2022-06-14 | 23.12 | $22.75 | 6900 |
| 2022-06-13 | 23.12 | $23.04 | 8100 |
| 2022-06-10 | 23.11 | $23.02 | 15800 |
| 2022-06-09 | 23.11 | $23.28 | 6100 |
| 2022-06-08 | 23.09 | $23.24 | 7700 |
| 2022-06-07 | 23.08 | $23.26 | 7200 |
| 2022-06-06 | 23.08 | $23.20 | 10000 |
| 2022-06-03 | 23.08 | $23.20 | 8700 |
| 2022-06-02 | 23.10 | $23.26 | 22700 |
| 2022-06-01 | 23.10 | $23.29 | 36500 |
| 2022-05-31 | 23.11 | $23.38 | 23700 |
| 2022-05-27 | 23.11 | $23.20 | 8700 |
| 2022-05-26 | 23.12 | $23.19 | 22800 |
| 2022-05-25 | 23.14 | $23.10 | 13200 |
| 2022-05-24 | 23.15 | $23.03 | 500 |
| 2022-05-23 | 23.18 | $23.03 | 7300 |
| 2022-05-20 | 23.22 | $23.07 | 8900 |
| 2022-05-19 | 23.24 | $23.01 | 32500 |
| 2022-05-18 | 23.27 | $23.05 | 9500 |
| 2022-05-17 | 23.31 | $22.78 | — |
| 2022-05-16 | 23.37 | $22.78 | 6200 |
| 2022-05-13 | 23.43 | $22.84 | 3300 |
| 2022-05-12 | 23.48 | $23.00 | 22700 |
| 2022-05-11 | 23.53 | $22.90 | 4900 |
| 2022-05-10 | 23.59 | $23.10 | 2900 |
| 2022-05-09 | 23.63 | $23.23 | 5300 |
| 2022-05-06 | 23.67 | $23.25 | 21100 |
| 2022-05-05 | 23.72 | $23.42 | 11900 |
| 2022-05-04 | 23.75 | $23.40 | 8000 |
| 2022-05-03 | 23.78 | $23.38 | 6100 |
| 2022-05-02 | 23.82 | $23.39 | 3600 |
| 2022-04-29 | 23.85 | $23.49 | 1200 |
| 2022-04-28 | 23.87 | $23.46 | 4400 |
| 2022-04-27 | 23.89 | $23.37 | 20300 |
| 2022-04-26 | 23.92 | $23.60 | 1100 |
| 2022-04-25 | 23.94 | $23.80 | 2200 |
| 2022-04-22 | 23.96 | $23.52 | 3500 |
| 2022-04-21 | 23.99 | $23.68 | 22700 |
| 2022-04-20 | 24.01 | $23.81 | 15600 |
| 2022-04-19 | 24.03 | $23.95 | 300 |
| 2022-04-18 | 24.03 | $24.01 | 300 |
| 2022-04-14 | 24.02 | $23.86 | 7100 |
| 2022-04-13 | 24.02 | $23.93 | 13100 |
| 2022-04-12 | 24.02 | $24.14 | 9900 |
| 2022-04-11 | 24.00 | $24.00 | 10800 |
| 2022-04-08 | 23.99 | $24.02 | 6000 |
| 2022-04-07 | 23.98 | $24.20 | 4200 |
| 2022-04-06 | 23.95 | $23.96 | 5100 |
| 2022-04-05 | 23.95 | $24.08 | 4400 |
| 2022-04-04 | 23.93 | $24.17 | 14300 |
| 2022-04-01 | 23.91 | $23.94 | 900 |
| 2022-03-31 | 23.89 | $23.94 | 3200 |
| 2022-03-30 | 23.88 | $23.85 | 4600 |
| 2022-03-29 | 23.88 | $24.00 | 1600 |
| 2022-03-28 | 23.87 | $24.00 | 1500 |
| 2022-03-25 | 23.87 | $24.20 | 2300 |
| 2022-03-24 | 23.86 | $24.10 | 9200 |
| 2022-03-23 | 23.84 | $24.10 | 8100 |
| 2022-03-22 | 23.82 | $24.05 | 13000 |
| 2022-03-21 | 23.82 | $23.95 | 12400 |
| 2022-03-18 | 23.82 | $23.92 | 15200 |
| 2022-03-17 | 23.83 | $23.87 | 8200 |
| 2022-03-16 | 23.83 | $23.87 | 8700 |
| 2022-03-15 | 23.84 | $23.84 | 11900 |
| 2022-03-14 | 23.85 | $23.79 | 22200 |
| 2022-03-11 | 23.86 | $23.69 | 3400 |
| 2022-03-10 | 23.87 | $23.73 | 4500 |
| 2022-03-09 | 23.89 | $23.82 | 2800 |
| 2022-03-08 | 23.91 | $23.77 | 2700 |
| 2022-03-07 | 23.93 | $23.71 | 6100 |
| 2022-03-04 | 23.95 | $23.60 | 12500 |
| 2022-03-03 | 23.99 | $23.77 | 5000 |
| 2022-03-02 | 24.02 | $23.80 | 13200 |
| 2022-03-01 | 24.05 | $23.90 | 8200 |
| 2022-02-28 | 24.07 | $23.95 | 10800 |
| 2022-02-25 | 24.08 | $23.89 | 20400 |
| 2022-02-24 | 24.10 | $23.85 | 4500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.02
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.05
Average
22.73
Maximum
24.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 24.02 | $24.18 | 1600 |
| 2026-08-06 | 24.01 | $24.03 | 2319 |
| 2026-08-05 | 24.00 | $24.12 | 3600 |
| 2026-08-04 | 23.99 | $24.15 | 6000 |
| 2026-08-03 | 23.97 | $24.12 | 3030 |
| 2026-07-31 | 23.96 | $24.15 | 18100 |
| 2026-07-30 | 23.94 | $24.09 | 3015 |
| 2026-07-29 | 23.92 | $24.03 | 5014 |
| 2026-07-28 | 23.91 | $24.01 | 3140 |
| 2026-07-27 | 23.90 | $23.89 | 200 |
| 2026-07-24 | 23.90 | $23.89 | 1330 |
| 2026-07-23 | 23.90 | $23.89 | 929 |
| 2026-07-22 | 23.90 | $23.89 | 1300 |
| 2026-07-21 | 23.90 | $23.88 | 5523 |
| 2026-07-20 | 23.91 | $23.86 | 3700 |
| 2026-07-17 | 23.91 | $24.06 | 300 |
| 2026-07-16 | 23.90 | $23.98 | 500 |
| 2026-07-15 | 23.89 | $24.04 | 618 |
| 2026-07-14 | 23.87 | $24.03 | 700 |
| 2026-07-13 | 23.85 | $23.83 | 2342 |
| 2026-07-10 | 23.86 | $23.87 | 1100 |
| 2026-07-09 | 23.86 | $23.90 | 1200 |
| 2026-07-08 | 23.85 | $23.89 | 1700 |
| 2026-07-07 | 23.85 | $23.88 | 300 |
| 2026-07-06 | 23.84 | $23.85 | 2946 |
| 2026-07-02 | 23.84 | $23.86 | 300 |
| 2026-07-01 | 23.84 | $23.88 | 2800 |
| 2026-06-30 | 23.84 | $23.88 | 2400 |
| 2026-06-29 | 23.83 | $23.81 | 903 |
| 2026-06-26 | 23.84 | $23.82 | 523 |
| 2026-06-25 | 23.84 | $23.72 | 454 |
| 2026-06-24 | 23.85 | $23.77 | 500 |
| 2026-06-23 | 23.86 | $23.80 | 2310 |
| 2026-06-22 | 23.86 | $23.75 | 7500 |
| 2026-06-18 | 23.88 | $23.77 | 300 |
| 2026-06-17 | 23.89 | $23.75 | 2200 |
| 2026-06-16 | 23.90 | $23.70 | 800 |
| 2026-06-15 | 23.92 | $23.60 | 8305 |
| 2026-06-12 | 23.96 | $23.90 | 3714 |
| 2026-06-11 | 23.96 | $23.85 | 4538 |
| 2026-06-10 | 23.98 | $23.82 | 9223 |
| 2026-06-09 | 23.99 | $23.91 | 6400 |
| 2026-06-08 | 24.00 | $23.99 | 13721 |
| 2026-06-05 | 24.00 | $24.15 | 1134 |
| 2026-06-04 | 23.99 | $24.11 | 5500 |
| 2026-06-03 | 23.97 | $24.03 | 8000 |
| 2026-06-02 | 23.97 | $24.09 | 1923 |
| 2026-06-01 | 23.95 | $24.11 | 4827 |
| 2026-05-29 | 23.94 | $24.03 | 2438 |
| 2026-05-28 | 23.93 | $23.95 | 2600 |
| 2026-05-27 | 23.93 | $24.01 | 2616 |
| 2026-05-26 | 23.92 | $24.00 | 2717 |
| 2026-05-22 | 23.91 | $24.03 | 1700 |
| 2026-05-21 | 23.90 | $23.81 | 2800 |
| 2026-05-20 | 23.90 | $23.87 | 2628 |
| 2026-05-19 | 23.91 | $23.99 | 3124 |
| 2026-05-18 | 23.90 | $23.84 | 7100 |
| 2026-05-15 | 23.91 | $23.95 | 5237 |
| 2026-05-14 | 23.90 | $24.20 | 4203 |
| 2026-05-13 | 23.87 | $23.98 | 2133 |
| 2026-05-12 | 23.86 | $23.91 | 30200 |
| 2026-05-11 | 23.85 | $24.04 | 2016 |
| 2026-05-08 | 23.83 | $24.03 | 8200 |
| 2026-05-07 | 23.81 | $23.92 | 1600 |
| 2026-05-06 | 23.80 | $23.90 | 2842 |
| 2026-05-05 | 23.79 | $23.94 | 2522 |
| 2026-05-04 | 23.77 | $23.91 | 6900 |
| 2026-05-01 | 23.76 | $23.96 | 4406 |
| 2026-04-30 | 23.74 | $23.94 | 12300 |
| 2026-04-29 | 23.72 | $23.80 | 5439 |
| 2026-04-28 | 23.71 | $23.75 | 9311 |
| 2026-04-27 | 23.70 | $23.83 | 4911 |
| 2026-04-24 | 23.69 | $23.97 | 1300 |
| 2026-04-23 | 23.66 | $23.80 | 4015 |
| 2026-04-22 | 23.65 | $23.65 | 7700 |
| 2026-04-21 | 23.65 | $23.81 | 7000 |
| 2026-04-20 | 23.63 | $23.75 | 804 |
| 2026-04-17 | 23.62 | $23.74 | 7400 |
| 2026-04-16 | 23.60 | $23.79 | 5506 |
| 2026-04-15 | 23.58 | $23.82 | 4400 |
| 2026-04-14 | 23.56 | $23.66 | 400 |
| 2026-04-13 | 23.55 | $23.66 | 6100 |
| 2026-04-10 | 23.54 | $23.62 | 1100 |
| 2026-04-09 | 23.53 | $23.60 | 5704 |
| 2026-04-08 | 23.52 | $23.71 | 3618 |
| 2026-04-07 | 23.50 | $23.55 | 11900 |
| 2026-04-06 | 23.50 | $23.35 | 8819 |
| 2026-04-02 | 23.51 | $23.39 | 4116 |
| 2026-04-01 | 23.52 | $23.38 | 2500 |
| 2026-03-31 | 23.54 | $23.43 | 2209 |
| 2026-03-30 | 23.55 | $23.32 | 3300 |
| 2026-03-27 | 23.57 | $23.31 | 4300 |
| 2026-03-26 | 23.60 | $23.30 | 32100 |
| 2026-03-25 | 23.63 | $23.55 | 5900 |
| 2026-03-24 | 23.64 | $23.60 | 5400 |
| 2026-03-23 | 23.65 | $23.46 | 8600 |
| 2026-03-20 | 23.67 | $23.60 | 3900 |
| 2026-03-19 | 23.67 | $23.64 | 8444 |
| 2026-03-18 | 23.68 | $23.42 | 5435 |
| 2026-03-17 | 23.71 | $23.58 | 4600 |
| 2026-03-16 | 23.72 | $23.61 | 9000 |
| 2026-03-13 | 23.73 | $23.82 | 4100 |
| 2026-03-12 | 23.72 | $23.74 | 7500 |
| 2026-03-11 | 23.72 | $23.97 | 19700 |
| 2026-03-10 | 23.69 | $23.88 | 10300 |
| 2026-03-09 | 23.67 | $23.80 | 9400 |
| 2026-03-06 | 23.66 | $23.70 | 6500 |
| 2026-03-05 | 23.65 | $23.65 | 7500 |
| 2026-03-04 | 23.65 | $23.72 | 22900 |
| 2026-03-03 | 23.65 | $23.31 | 20700 |
| 2026-03-02 | 23.68 | $23.53 | 15700 |
| 2026-02-27 | 23.70 | $23.71 | 500 |
| 2026-02-26 | 23.70 | $23.57 | 4600 |
| 2026-02-25 | 23.71 | $23.56 | 1000 |
| 2026-02-24 | 23.73 | $23.58 | 9700 |
| 2026-02-23 | 23.74 | $23.63 | 7800 |
| 2026-02-20 | 23.76 | $23.75 | 5600 |
| 2026-02-19 | 23.76 | $23.67 | 9800 |
| 2026-02-18 | 23.77 | $23.72 | 6300 |
| 2026-02-17 | 23.77 | $23.72 | 4300 |
| 2026-02-13 | 23.78 | $23.83 | 4500 |
| 2026-02-12 | 23.77 | $23.74 | 2000 |
| 2026-02-11 | 23.77 | $23.75 | 2700 |
| 2026-02-10 | 23.78 | $23.78 | 5900 |
| 2026-02-09 | 23.77 | $23.80 | 5100 |
| 2026-02-06 | 23.77 | $23.91 | 800 |
| 2026-02-05 | 23.76 | $23.83 | 4400 |
| 2026-02-04 | 23.75 | $23.96 | 6500 |
| 2026-02-03 | 23.73 | $23.70 | 1600 |
| 2026-02-02 | 23.73 | $23.75 | 1500 |
| 2026-01-30 | 23.73 | $23.70 | 7800 |
| 2026-01-29 | 23.73 | $23.80 | 2800 |
| 2026-01-28 | 23.72 | $23.80 | 1700 |
| 2026-01-27 | 23.72 | $23.75 | 500 |
| 2026-01-26 | 23.71 | $23.80 | 1400 |
| 2026-01-23 | 23.70 | $23.78 | 5100 |
| 2026-01-22 | 23.70 | $23.75 | 6000 |
| 2026-01-21 | 23.69 | $23.55 | 2100 |
| 2026-01-20 | 23.70 | $23.66 | 16800 |
| 2026-01-16 | 23.71 | $23.62 | 22000 |
| 2026-01-15 | 23.72 | $23.75 | 9600 |
| 2026-01-14 | 23.71 | $23.95 | 2900 |
| 2026-01-13 | 23.69 | $23.98 | 1200 |
| 2026-01-12 | 23.66 | $23.71 | 900 |
| 2026-01-09 | 23.65 | $23.60 | 1900 |
| 2026-01-08 | 23.66 | $23.65 | 3600 |
| 2026-01-07 | 23.66 | $23.73 | 4700 |
| 2026-01-06 | 23.65 | $23.75 | 2700 |
| 2026-01-05 | 23.64 | $23.89 | 3900 |
| 2026-01-02 | 23.62 | $23.73 | 3200 |
| 2025-12-31 | 23.61 | $23.90 | 7300 |
| 2025-12-30 | 23.57 | $23.57 | 11700 |
| 2025-12-29 | 23.58 | $23.51 | 2400 |
| 2025-12-26 | 23.58 | $23.51 | 3400 |
| 2025-12-24 | 23.59 | $23.47 | 500 |
| 2025-12-23 | 23.60 | $23.49 | 5100 |
| 2025-12-22 | 23.61 | $23.48 | 61800 |
| 2025-12-19 | 23.63 | $23.69 | 3800 |
| 2025-12-18 | 23.62 | $23.69 | 3000 |
| 2025-12-17 | 23.62 | $23.65 | 6100 |
| 2025-12-16 | 23.61 | $23.64 | 3500 |
| 2025-12-15 | 23.61 | $23.82 | 27200 |
| 2025-12-12 | 23.59 | $23.77 | 18400 |
| 2025-12-11 | 23.57 | $23.62 | 2800 |
| 2025-12-10 | 23.56 | $23.55 | 4900 |
| 2025-12-09 | 23.56 | $23.70 | 5500 |
| 2025-12-08 | 23.55 | $23.67 | 2400 |
| 2025-12-05 | 23.53 | $23.64 | 9500 |
| 2025-12-04 | 23.52 | $23.51 | 5200 |
| 2025-12-03 | 23.53 | $23.60 | 600 |
| 2025-12-02 | 23.52 | $23.56 | 1200 |
| 2025-12-01 | 23.51 | $23.54 | 36700 |
| 2025-11-28 | 23.51 | $23.63 | 1400 |
| 2025-11-26 | 23.50 | $23.65 | 4200 |
| 2025-11-25 | 23.48 | $23.63 | 4300 |
| 2025-11-24 | 23.47 | $23.64 | 6100 |
| 2025-11-21 | 23.45 | $23.63 | 5100 |
| 2025-11-20 | 23.43 | $23.63 | 2400 |
| 2025-11-19 | 23.41 | $23.63 | 9400 |
| 2025-11-18 | 23.38 | $23.62 | 53500 |
| 2025-11-17 | 23.36 | $23.45 | 12400 |
| 2025-11-14 | 23.35 | $23.45 | 5700 |
| 2025-11-13 | 23.34 | $23.38 | 4800 |
| 2025-11-12 | 23.33 | $23.35 | 8100 |
| 2025-11-11 | 23.33 | $23.50 | 4100 |
| 2025-11-10 | 23.31 | $23.28 | 5600 |
| 2025-11-07 | 23.32 | $23.41 | 2200 |
| 2025-11-06 | 23.31 | $23.35 | 3100 |
| 2025-11-05 | 23.30 | $23.48 | 11500 |
| 2025-11-04 | 23.29 | $23.22 | 11500 |
| 2025-11-03 | 23.29 | $23.25 | 3500 |
| 2025-10-31 | 23.30 | $23.30 | 11600 |
| 2025-10-30 | 23.30 | $23.27 | 14200 |
| 2025-10-29 | 23.30 | $23.25 | 13700 |
| 2025-10-28 | 23.30 | $23.26 | 600 |
| 2025-10-27 | 23.31 | $23.24 | 6300 |
| 2025-10-24 | 23.32 | $23.25 | 7600 |
| 2025-10-23 | 23.32 | $23.16 | 2200 |
| 2025-10-22 | 23.34 | $23.16 | 10800 |
| 2025-10-21 | 23.36 | $23.19 | 1700 |
| 2025-10-20 | 23.38 | $23.19 | 2800 |
| 2025-10-17 | 23.40 | $23.20 | 13500 |
| 2025-10-16 | 23.42 | $23.18 | 1900 |
| 2025-10-15 | 23.44 | $23.40 | 1600 |
| 2025-10-14 | 23.45 | $23.45 | 400 |
| 2025-10-13 | 23.45 | $23.30 | 1600 |
| 2025-10-10 | 23.46 | $23.33 | 2300 |
| 2025-10-09 | 23.48 | $23.35 | 1500 |
| 2025-10-08 | 23.49 | $23.63 | 200 |
| 2025-10-07 | 23.47 | $23.51 | 4900 |
| 2025-10-06 | 23.47 | $23.52 | 2600 |
| 2025-10-03 | 23.46 | $23.60 | 400 |
| 2025-10-02 | 23.45 | $23.58 | 600 |
| 2025-10-01 | 23.44 | $23.55 | 1800 |
| 2025-09-30 | 23.42 | $23.50 | 1500 |
| 2025-09-29 | 23.42 | $23.51 | 500 |
| 2025-09-26 | 23.41 | $23.44 | 600 |
| 2025-09-25 | 23.40 | $23.52 | 5200 |
| 2025-09-24 | 23.39 | $23.40 | 3700 |
| 2025-09-23 | 23.39 | $23.45 | 1200 |
| 2025-09-22 | 23.38 | $23.39 | 1200 |
| 2025-09-19 | 23.38 | $23.39 | 5400 |
| 2025-09-18 | 23.38 | $23.30 | 1800 |
| 2025-09-17 | 23.39 | $23.30 | 900 |
| 2025-09-16 | 23.40 | $23.22 | 700 |
| 2025-09-15 | 23.42 | $23.27 | 500 |
| 2025-09-12 | 23.44 | $23.48 | 15000 |
| 2025-09-11 | 23.43 | $23.45 | 17800 |
| 2025-09-10 | 23.43 | $23.42 | 11400 |
| 2025-09-09 | 23.43 | $23.45 | 37100 |
| 2025-09-08 | 23.43 | $23.42 | 11400 |
| 2025-09-05 | 23.43 | $23.45 | 500 |
| 2025-09-04 | 23.43 | $23.50 | 700 |
| 2025-09-03 | 23.42 | $23.46 | 2200 |
| 2025-09-02 | 23.41 | $23.41 | 10100 |
| 2025-08-29 | 23.41 | $23.46 | 700 |
| 2025-08-28 | 23.41 | $23.45 | 1000 |
| 2025-08-27 | 23.40 | $23.47 | 4300 |
| 2025-08-26 | 23.40 | $23.45 | 500 |
| 2025-08-25 | 23.39 | $23.46 | — |
| 2025-08-22 | 23.38 | $23.46 | 900 |
| 2025-08-21 | 23.38 | $23.41 | 600 |
| 2025-08-20 | 23.37 | $23.45 | 400 |
| 2025-08-19 | 23.36 | $23.51 | 7600 |
| 2025-08-18 | 23.35 | $23.45 | 3100 |
| 2025-08-15 | 23.34 | $23.39 | 900 |
| 2025-08-14 | 23.33 | $23.38 | 5500 |
| 2025-08-13 | 23.33 | $23.41 | 1200 |
| 2025-08-12 | 23.32 | $23.42 | 2700 |
| 2025-08-11 | 23.31 | $23.33 | 2800 |
| 2025-08-08 | 23.31 | $23.32 | 800 |
| 2025-08-07 | 23.31 | $23.35 | 2300 |
| 2025-08-06 | 23.30 | $23.45 | 200 |
| 2025-08-05 | 23.28 | $23.50 | 3400 |
| 2025-08-04 | 23.26 | $23.30 | 800 |
| 2025-08-01 | 23.26 | $23.30 | 4500 |
| 2025-07-31 | 23.25 | $23.32 | 12000 |
| 2025-07-30 | 23.25 | $23.31 | 2100 |
| 2025-07-29 | 23.24 | $23.27 | 1600 |
| 2025-07-28 | 23.24 | $23.33 | 200 |
| 2025-07-25 | 23.23 | $23.30 | 5500 |
| 2025-07-24 | 23.22 | $23.30 | 6300 |
| 2025-07-23 | 23.21 | $23.30 | 2400 |
| 2025-07-22 | 23.20 | $23.25 | 3100 |
| 2025-07-21 | 23.20 | $23.34 | 3300 |
| 2025-07-18 | 23.18 | $23.30 | 6100 |
| 2025-07-17 | 23.17 | $23.26 | 800 |
| 2025-07-16 | 23.16 | $23.17 | 500 |
| 2025-07-15 | 23.16 | $23.25 | 1900 |
| 2025-07-14 | 23.15 | $23.15 | 7300 |
| 2025-07-11 | 23.15 | $23.25 | 200 |
| 2025-07-10 | 23.14 | $23.20 | 2500 |
| 2025-07-09 | 23.13 | $23.20 | 300 |
| 2025-07-08 | 23.12 | $23.20 | 4000 |
| 2025-07-07 | 23.12 | $23.25 | 2500 |
| 2025-07-03 | 23.10 | $23.19 | 1800 |
| 2025-07-02 | 23.09 | $23.20 | 1500 |
| 2025-07-01 | 23.08 | $23.18 | 200 |
| 2025-06-30 | 23.07 | $23.16 | 25300 |
| 2025-06-27 | 23.06 | $23.11 | 600 |
| 2025-06-26 | 23.06 | $23.07 | 600 |
| 2025-06-25 | 23.05 | $23.07 | 3300 |
| 2025-06-24 | 23.05 | $23.03 | 3100 |
| 2025-06-23 | 23.05 | $23.07 | — |
| 2025-06-20 | 23.05 | $23.07 | — |
| 2025-06-18 | 23.05 | $23.07 | 5000 |
| 2025-06-17 | 23.05 | $23.10 | 400 |
| 2025-06-16 | 23.04 | $23.04 | 2100 |
| 2025-06-13 | 23.04 | $23.27 | 4600 |
| 2025-06-12 | 23.02 | $23.22 | 2400 |
| 2025-06-11 | 23.00 | $23.16 | 5600 |
| 2025-06-10 | 22.98 | $23.15 | 500 |
| 2025-06-09 | 22.97 | $23.15 | 2300 |
| 2025-06-06 | 22.95 | $23.12 | 5200 |
| 2025-06-05 | 22.93 | $23.05 | 2800 |
| 2025-06-04 | 22.91 | $22.93 | 400 |
| 2025-06-03 | 22.91 | $23.02 | — |
| 2025-06-02 | 22.90 | $23.02 | 800 |
| 2025-05-30 | 22.89 | $23.04 | 3200 |
| 2025-05-29 | 22.87 | $22.99 | 2600 |
| 2025-05-28 | 22.86 | $22.94 | 1100 |
| 2025-05-27 | 22.85 | $22.97 | 700 |
| 2025-05-23 | 22.84 | $22.92 | 2900 |
| 2025-05-22 | 22.83 | $22.92 | 5900 |
| 2025-05-21 | 22.82 | $22.85 | 13100 |
| 2025-05-20 | 22.82 | $22.85 | 1500 |
| 2025-05-19 | 22.82 | $22.99 | — |
| 2025-05-16 | 22.80 | $22.99 | 1000 |
| 2025-05-15 | 22.78 | $22.87 | 100 |
| 2025-05-14 | 22.77 | $22.85 | 700 |
| 2025-05-13 | 22.76 | $22.88 | 4600 |
| 2025-05-12 | 22.75 | $22.96 | 5500 |
| 2025-05-09 | 22.72 | $22.85 | 8200 |
| 2025-05-08 | 22.71 | $22.74 | 2900 |
| 2025-05-07 | 22.71 | $22.74 | 2000 |
| 2025-05-06 | 22.71 | $22.75 | 600 |
| 2025-05-05 | 22.70 | $22.73 | 1900 |
| 2025-05-02 | 22.70 | $22.73 | 1900 |
| 2025-05-01 | 22.69 | $22.66 | 300 |
| 2025-04-30 | 22.70 | $22.65 | 1100 |
| 2025-04-29 | 22.70 | $22.65 | 1100 |
| 2025-04-28 | 22.71 | $22.64 | 7700 |
| 2025-04-25 | 22.72 | $22.59 | 8800 |
| 2025-04-24 | 22.73 | $22.61 | 2100 |
| 2025-04-23 | 22.74 | $22.56 | 2400 |
| 2025-04-22 | 22.76 | $22.66 | 400 |
| 2025-04-21 | 22.77 | $22.74 | — |
| 2025-04-17 | 22.77 | $22.74 | — |
| 2025-04-16 | 22.78 | $22.74 | 600 |
| 2025-04-15 | 22.78 | $22.47 | 2100 |
| 2025-04-14 | 22.81 | $22.22 | 5500 |
| 2025-04-11 | 22.88 | $22.34 | 15800 |
| 2025-04-10 | 22.93 | $22.44 | 11900 |
| 2025-04-09 | 22.98 | $22.74 | 5500 |
| 2025-04-08 | 23.01 | $22.78 | 600 |
| 2025-04-07 | 23.03 | $22.76 | 2100 |
| 2025-04-04 | 23.06 | $22.88 | 4300 |
| 2025-04-03 | 23.08 | $22.91 | 600 |
| 2025-04-02 | 23.10 | $23.17 | 1700 |
| 2025-04-01 | 23.09 | $23.11 | 3200 |
| 2025-03-31 | 23.09 | $23.00 | 200 |
| 2025-03-28 | 23.10 | $22.98 | 700 |
| 2025-03-27 | 23.11 | $23.00 | 400 |
| 2025-03-26 | 23.12 | $23.13 | 1100 |
| 2025-03-25 | 23.12 | $23.12 | 2100 |
| 2025-03-24 | 23.12 | $22.96 | 1800 |
| 2025-03-21 | 23.14 | $23.05 | 7000 |
| 2025-03-20 | 23.15 | $23.04 | 7800 |
| 2025-03-19 | 23.16 | $23.00 | 18500 |
| 2025-03-18 | 23.18 | $22.91 | 12400 |
| 2025-03-17 | 23.21 | $23.08 | 4000 |
| 2025-03-14 | 23.22 | $23.32 | 900 |
| 2025-03-13 | 23.21 | $23.30 | 2400 |
| 2025-03-12 | 23.20 | $23.36 | 8200 |
| 2025-03-11 | 23.19 | $23.43 | 900 |
| 2025-03-10 | 23.16 | $23.24 | 2500 |
| 2025-03-07 | 23.15 | $23.49 | 4300 |
| 2025-03-06 | 23.12 | $23.46 | 8700 |
| 2025-03-05 | 23.08 | $23.45 | 5500 |
| 2025-03-04 | 23.04 | $23.48 | 65200 |
| 2025-03-03 | 23.00 | $23.19 | 4600 |
| 2025-02-28 | 22.98 | $23.09 | 6600 |
| 2025-02-27 | 22.96 | $23.00 | 5600 |
| 2025-02-26 | 22.96 | $23.08 | 9900 |
| 2025-02-25 | 22.95 | $22.99 | 900 |
| 2025-02-24 | 22.94 | $23.01 | 3000 |
| 2025-02-21 | 22.94 | $22.98 | 2700 |
| 2025-02-20 | 22.93 | $23.00 | 2300 |
| 2025-02-19 | 22.92 | $22.97 | 3200 |
| 2025-02-18 | 22.92 | $22.99 | 1700 |
| 2025-02-14 | 22.91 | $23.00 | 600 |
| 2025-02-13 | 22.90 | $23.03 | 1500 |
| 2025-02-12 | 22.89 | $22.96 | 2000 |
| 2025-02-11 | 22.88 | $23.00 | 3200 |
| 2025-02-10 | 22.87 | $23.00 | 2300 |
| 2025-02-07 | 22.86 | $22.97 | 1100 |
| 2025-02-06 | 22.84 | $22.95 | 1700 |
| 2025-02-05 | 22.83 | $22.92 | 4800 |
| 2025-02-04 | 22.82 | $22.92 | 2800 |
| 2025-02-03 | 22.81 | $22.85 | 1300 |
| 2025-01-31 | 22.81 | $22.83 | 200 |
| 2025-01-30 | 22.81 | $22.81 | 200 |
| 2025-01-29 | 22.81 | $22.88 | 1300 |
| 2025-01-28 | 22.80 | $22.84 | 700 |
| 2025-01-27 | 22.80 | $22.80 | 2100 |
| 2025-01-24 | 22.79 | $22.85 | 13300 |
| 2025-01-23 | 22.79 | $22.80 | 400 |
| 2025-01-22 | 22.79 | $22.84 | 800 |
| 2025-01-21 | 22.78 | $22.83 | 600 |
| 2025-01-17 | 22.78 | $22.80 | 4600 |
| 2025-01-16 | 22.77 | $22.79 | 1300 |
| 2025-01-15 | 22.77 | $22.77 | 500 |
| 2025-01-14 | 22.77 | $22.71 | — |
| 2025-01-13 | 22.78 | $22.71 | 800 |
| 2025-01-10 | 22.79 | $22.74 | 1000 |
| 2025-01-08 | 22.79 | $22.68 | 4800 |
| 2025-01-07 | 22.80 | $22.71 | 6600 |
| 2025-01-06 | 22.81 | $22.70 | 7200 |
| 2025-01-03 | 22.83 | $22.70 | 2500 |
| 2025-01-02 | 22.84 | $22.68 | 7800 |
| 2024-12-31 | 22.86 | $22.66 | 3400 |
| 2024-12-30 | 22.88 | $22.79 | 3300 |
| 2024-12-27 | 22.89 | $22.72 | 2600 |
| 2024-12-26 | 22.90 | $22.70 | 1100 |
| 2024-12-24 | 22.92 | $22.65 | 800 |
| 2024-12-23 | 22.95 | $22.65 | 3500 |
| 2024-12-20 | 22.98 | $22.60 | 5300 |
| 2024-12-19 | 23.03 | $22.65 | 5700 |
| 2024-12-18 | 23.06 | $22.80 | 700 |
| 2024-12-17 | 23.09 | $22.89 | 2900 |
| 2024-12-16 | 23.11 | $22.83 | 4000 |
| 2024-12-13 | 23.14 | $23.06 | 20800 |
| 2024-12-12 | 23.15 | $23.17 | 1700 |
| 2024-12-11 | 23.15 | $23.21 | 700 |
| 2024-12-10 | 23.14 | $23.22 | 4300 |
| 2024-12-09 | 23.14 | $23.14 | 500 |
| 2024-12-06 | 23.14 | $23.08 | 10400 |
| 2024-12-05 | 23.14 | $23.20 | 400 |
| 2024-12-04 | 23.14 | $23.10 | 1000 |
| 2024-12-03 | 23.14 | $23.14 | 1500 |
| 2024-12-02 | 23.14 | $23.18 | — |
| 2024-11-29 | 23.14 | $23.18 | 300 |
| 2024-11-27 | 23.13 | $23.13 | 800 |
| 2024-11-26 | 23.13 | $23.22 | 100 |
| 2024-11-25 | 23.12 | $23.19 | 15400 |
| 2024-11-22 | 23.11 | $23.15 | 1200 |
| 2024-11-21 | 23.11 | $23.20 | 1000 |
| 2024-11-20 | 23.10 | $23.18 | 800 |
| 2024-11-19 | 23.09 | $23.22 | 1300 |
| 2024-11-18 | 23.08 | $23.23 | 1600 |
| 2024-11-15 | 23.06 | $23.27 | 4300 |
| 2024-11-14 | 23.04 | $23.03 | 3100 |
| 2024-11-13 | 23.04 | $23.02 | 1600 |
| 2024-11-12 | 23.05 | $23.12 | 1500 |
| 2024-11-11 | 23.04 | $23.10 | 300 |
| 2024-11-08 | 23.03 | $23.05 | 1400 |
| 2024-11-07 | 23.03 | $22.99 | 200 |
| 2024-11-06 | 23.03 | $23.00 | 1500 |
| 2024-11-05 | 23.04 | $22.96 | 900 |
| 2024-11-04 | 23.05 | $22.96 | 2100 |
| 2024-11-01 | 23.06 | $22.98 | 800 |
| 2024-10-31 | 23.06 | $22.96 | 6900 |
| 2024-10-30 | 23.07 | $22.92 | 12900 |
| 2024-10-29 | 23.09 | $23.03 | 1400 |
| 2024-10-28 | 23.10 | $23.06 | 1000 |
| 2024-10-25 | 23.10 | $23.04 | 2100 |
| 2024-10-24 | 23.11 | $23.05 | 1700 |
| 2024-10-23 | 23.11 | $23.10 | 2000 |
| 2024-10-22 | 23.11 | $23.18 | 900 |
| 2024-10-21 | 23.11 | $23.15 | 1600 |
| 2024-10-18 | 23.10 | $23.17 | 1900 |
| 2024-10-17 | 23.10 | $23.13 | 2000 |
| 2024-10-16 | 23.09 | $23.10 | 3300 |
| 2024-10-15 | 23.09 | $23.15 | 300 |
| 2024-10-14 | 23.08 | $23.15 | 2000 |
| 2024-10-11 | 23.08 | $23.12 | 700 |
| 2024-10-10 | 23.07 | $23.17 | 1200 |
| 2024-10-09 | 23.06 | $23.20 | 3500 |
| 2024-10-08 | 23.05 | $23.21 | 4000 |
| 2024-10-07 | 23.03 | $23.19 | 1700 |
| 2024-10-04 | 23.02 | $23.19 | 2800 |
| 2024-10-03 | 23.00 | $23.30 | 1700 |
| 2024-10-02 | 22.97 | $23.06 | 5000 |
| 2024-10-01 | 22.96 | $23.10 | 400 |
| 2024-09-30 | 22.94 | $23.03 | 4100 |
| 2024-09-27 | 22.93 | $23.05 | 3200 |
| 2024-09-26 | 22.92 | $23.06 | 800 |
| 2024-09-25 | 22.90 | $23.01 | 1300 |
| 2024-09-24 | 22.89 | $23.00 | 5200 |
| 2024-09-23 | 22.88 | $23.05 | 9100 |
| 2024-09-20 | 22.86 | $22.95 | 3300 |
| 2024-09-19 | 22.85 | $22.89 | 3400 |
| 2024-09-18 | 22.85 | $22.90 | 1600 |
| 2024-09-17 | 22.84 | $22.94 | 10600 |
| 2024-09-16 | 22.83 | $22.78 | 2600 |
| 2024-09-13 | 22.84 | $22.88 | 17300 |
| 2024-09-12 | 22.83 | $22.93 | 5600 |
| 2024-09-11 | 22.82 | $22.94 | 3200 |
| 2024-09-10 | 22.81 | $22.91 | 9700 |
| 2024-09-09 | 22.80 | $22.95 | 2600 |
| 2024-09-06 | 22.79 | $22.90 | 3000 |
| 2024-09-05 | 22.77 | $22.85 | 28700 |
| 2024-09-04 | 22.77 | $22.82 | 500 |
| 2024-09-03 | 22.76 | $22.75 | 1900 |
| 2024-08-30 | 22.76 | $22.78 | 3700 |
| 2024-08-29 | 22.76 | $22.80 | 5100 |
| 2024-08-28 | 22.76 | $22.83 | 1600 |
| 2024-08-27 | 22.75 | $22.75 | 300 |
| 2024-08-26 | 22.75 | $22.69 | 4600 |
| 2024-08-23 | 22.76 | $22.75 | 8700 |
| 2024-08-22 | 22.76 | $22.68 | 2000 |
| 2024-08-21 | 22.76 | $22.70 | 11000 |
| 2024-08-20 | 22.77 | $22.78 | 4400 |
| 2024-08-19 | 22.77 | $22.78 | 2500 |
| 2024-08-16 | 22.77 | $22.77 | 1500 |
| 2024-08-15 | 22.77 | $22.74 | 400 |
| 2024-08-14 | 22.77 | $22.68 | 6900 |
| 2024-08-13 | 22.78 | $22.76 | 12900 |
| 2024-08-12 | 22.78 | $22.85 | 4900 |
| 2024-08-09 | 22.78 | $22.89 | 2200 |
| 2024-08-08 | 22.76 | $22.90 | 400 |
| 2024-08-07 | 22.75 | $22.87 | 2300 |
| 2024-08-06 | 22.74 | $22.83 | 200 |
| 2024-08-05 | 22.73 | $22.85 | 1900 |
| 2024-08-02 | 22.71 | $22.83 | 7800 |
| 2024-08-01 | 22.70 | $22.91 | 3300 |
| 2024-07-31 | 22.68 | $22.83 | 2700 |
| 2024-07-30 | 22.66 | $22.83 | 1300 |
| 2024-07-29 | 22.65 | $22.63 | 700 |
| 2024-07-26 | 22.65 | $22.80 | 5700 |
| 2024-07-25 | 22.63 | $22.70 | 2000 |
| 2024-07-24 | 22.62 | $22.78 | 3000 |
| 2024-07-23 | 22.61 | $22.71 | 3100 |
| 2024-07-22 | 22.60 | $22.61 | 1900 |
| 2024-07-19 | 22.59 | $22.69 | 3900 |
| 2024-07-18 | 22.58 | $22.63 | 4500 |
| 2024-07-17 | 22.58 | $22.55 | 27600 |
| 2024-07-16 | 22.58 | $22.62 | 15200 |
| 2024-07-15 | 22.58 | $22.80 | 6400 |
| 2024-07-12 | 22.56 | $22.70 | 1800 |
| 2024-07-11 | 22.54 | $22.60 | 8800 |
| 2024-07-10 | 22.53 | $22.51 | 1100 |
| 2024-07-09 | 22.54 | $22.60 | 2500 |
| 2024-07-08 | 22.53 | $22.55 | 900 |
| 2024-07-05 | 22.53 | $22.50 | 1600 |
| 2024-07-03 | 22.53 | $22.59 | 1300 |
| 2024-07-02 | 22.52 | $22.57 | 500 |
| 2024-07-01 | 22.52 | $22.47 | 2100 |
| 2024-06-28 | 22.52 | $22.62 | 900 |
| 2024-06-27 | 22.51 | $22.45 | 7500 |
| 2024-06-26 | 22.52 | $22.43 | 3600 |
| 2024-06-25 | 22.53 | $22.55 | 1400 |
| 2024-06-24 | 22.53 | $22.50 | 6800 |
| 2024-06-21 | 22.53 | $22.41 | 1000 |
| 2024-06-20 | 22.55 | $22.48 | 2100 |
| 2024-06-18 | 22.55 | $22.46 | 500 |
| 2024-06-17 | 22.56 | $22.37 | 3000 |
| 2024-06-14 | 22.58 | $22.40 | 1700 |
| 2024-06-13 | 22.60 | $22.67 | 2600 |
| 2024-06-12 | 22.59 | $22.67 | 4700 |
| 2024-06-11 | 22.59 | $22.62 | 2800 |
| 2024-06-10 | 22.58 | $22.70 | 600 |
| 2024-06-07 | 22.57 | $22.66 | 14900 |
| 2024-06-06 | 22.56 | $22.66 | 1000 |
| 2024-06-05 | 22.55 | $22.67 | 5000 |
| 2024-06-04 | 22.54 | $22.65 | 1000 |
| 2024-06-03 | 22.53 | $22.62 | 4600 |
| 2024-05-31 | 22.52 | $22.50 | 4900 |
| 2024-05-30 | 22.52 | $22.59 | 1100 |
| 2024-05-29 | 22.51 | $22.57 | 2100 |
| 2024-05-28 | 22.50 | $22.46 | 2300 |
| 2024-05-24 | 22.51 | $22.53 | 1600 |
| 2024-05-23 | 22.51 | $22.58 | 200 |
| 2024-05-22 | 22.50 | $22.54 | 2100 |
| 2024-05-21 | 22.49 | $22.59 | 5600 |
| 2024-05-20 | 22.48 | $22.51 | 900 |
| 2024-05-17 | 22.48 | $22.61 | 300 |
| 2024-05-16 | 22.47 | $22.45 | 2000 |
| 2024-05-15 | 22.47 | $22.54 | 600 |
| 2024-05-14 | 22.46 | $22.45 | 800 |
| 2024-05-13 | 22.46 | $22.39 | 6400 |
| 2024-05-10 | 22.47 | $22.48 | — |
| 2024-05-09 | 22.47 | $22.48 | 3300 |
| 2024-05-08 | 22.47 | $22.62 | 400 |
| 2024-05-07 | 22.45 | $22.55 | 2800 |
| 2024-05-06 | 22.44 | $22.50 | 1900 |
| 2024-05-03 | 22.43 | $22.49 | 2600 |
| 2024-05-02 | 22.43 | $22.48 | 6200 |
| 2024-05-01 | 22.42 | $22.48 | 1500 |
| 2024-04-30 | 22.42 | $22.45 | 2800 |
| 2024-04-29 | 22.41 | $22.45 | 3700 |
| 2024-04-26 | 22.41 | $22.52 | 5700 |
| 2024-04-25 | 22.40 | $22.34 | 5600 |
| 2024-04-24 | 22.41 | $22.42 | 17800 |
| 2024-04-23 | 22.40 | $22.44 | 5700 |
| 2024-04-22 | 22.40 | $22.34 | 300 |
| 2024-04-19 | 22.41 | $22.42 | 4100 |
| 2024-04-18 | 22.40 | $22.43 | 5400 |
| 2024-04-17 | 22.40 | $22.43 | 11900 |
| 2024-04-16 | 22.40 | $22.33 | 8500 |
| 2024-04-15 | 22.41 | $22.33 | 13500 |
| 2024-04-12 | 22.41 | $22.28 | 20000 |
| 2024-04-11 | 22.43 | $22.30 | 4400 |
| 2024-04-10 | 22.44 | $22.32 | 1000 |
| 2024-04-09 | 22.45 | $22.38 | 11100 |
| 2024-04-08 | 22.46 | $22.46 | 34600 |
| 2024-04-05 | 22.46 | $22.36 | 16500 |
| 2024-04-04 | 22.47 | $22.40 | 3800 |
| 2024-04-03 | 22.48 | $22.36 | 600 |
| 2024-04-02 | 22.49 | $22.37 | 5100 |
| 2024-04-01 | 22.51 | $22.47 | 2000 |
| 2024-03-28 | 22.51 | $22.57 | 5300 |
| 2024-03-27 | 22.50 | $22.45 | 600 |
| 2024-03-26 | 22.51 | $22.45 | 17600 |
| 2024-03-25 | 22.52 | $22.40 | 6800 |
| 2024-03-22 | 22.53 | $22.48 | 15300 |
| 2024-03-21 | 22.53 | $22.45 | 5800 |
| 2024-03-20 | 22.54 | $22.40 | 2300 |
| 2024-03-19 | 22.56 | $22.35 | 1500 |
| 2024-03-18 | 22.58 | $22.39 | 7600 |
| 2024-03-15 | 22.60 | $22.47 | 1400 |
| 2024-03-14 | 22.61 | $22.36 | 1000 |
| 2024-03-13 | 22.64 | $22.75 | 10800 |
| 2024-03-12 | 22.63 | $22.78 | 17000 |
| 2024-03-11 | 22.61 | $22.78 | 2600 |
| 2024-03-08 | 22.59 | $22.74 | — |
| 2024-03-07 | 22.58 | $22.74 | 2200 |
| 2024-03-06 | 22.56 | $22.72 | 1700 |
| 2024-03-05 | 22.54 | $22.66 | 2300 |
| 2024-03-04 | 22.53 | $22.70 | 3800 |
| 2024-03-01 | 22.51 | $22.61 | 1400 |
| 2024-02-29 | 22.50 | $22.70 | 4800 |
| 2024-02-28 | 22.48 | $22.62 | 7200 |
| 2024-02-27 | 22.47 | $22.50 | 2800 |
| 2024-02-26 | 22.46 | $22.52 | 900 |
| 2024-02-23 | 22.46 | $22.54 | 2300 |
| 2024-02-22 | 22.45 | $22.46 | 200 |
| 2024-02-21 | 22.45 | $22.43 | 5200 |
| 2024-02-20 | 22.45 | $22.44 | 3300 |
| 2024-02-16 | 22.45 | $22.41 | 3000 |
| 2024-02-15 | 22.45 | $22.45 | 6700 |
| 2024-02-14 | 22.45 | $22.41 | 8500 |
| 2024-02-13 | 22.46 | $22.26 | 7200 |
| 2024-02-12 | 22.48 | $22.42 | 15700 |
| 2024-02-09 | 22.49 | $22.56 | 3900 |
| 2024-02-08 | 22.48 | $22.50 | 3300 |
| 2024-02-07 | 22.48 | $22.47 | 1400 |
| 2024-02-06 | 22.48 | $22.48 | 1000 |
| 2024-02-05 | 22.48 | $22.48 | 3400 |
| 2024-02-02 | 22.48 | $22.50 | 2100 |
| 2024-02-01 | 22.47 | $22.51 | 1300 |
| 2024-01-31 | 22.47 | $22.52 | 1400 |
| 2024-01-30 | 22.46 | $22.48 | 1800 |
| 2024-01-29 | 22.46 | $22.59 | 34900 |
| 2024-01-26 | 22.45 | $22.56 | 400 |
| 2024-01-25 | 22.44 | $22.47 | 2300 |
| 2024-01-24 | 22.43 | $22.53 | 1000 |
| 2024-01-23 | 22.42 | $22.50 | 1800 |
| 2024-01-22 | 22.42 | $22.65 | 2500 |
| 2024-01-19 | 22.39 | $22.48 | 2800 |
| 2024-01-18 | 22.38 | $22.48 | 8400 |
| 2024-01-17 | 22.37 | $22.63 | 3700 |
| 2024-01-16 | 22.34 | $22.59 | 8900 |
| 2024-01-12 | 22.32 | $22.44 | 6200 |
| 2024-01-11 | 22.30 | $22.44 | 7600 |
| 2024-01-10 | 22.29 | $22.44 | 1800 |
| 2024-01-09 | 22.27 | $22.40 | 4800 |
| 2024-01-08 | 22.26 | $22.40 | 4600 |
| 2024-01-05 | 22.25 | $22.30 | 1400 |
| 2024-01-04 | 22.24 | $22.27 | 2500 |
| 2024-01-03 | 22.24 | $22.39 | 7900 |
| 2024-01-02 | 22.22 | $22.37 | 4200 |
| 2023-12-29 | 22.21 | $22.36 | 700 |
| 2023-12-28 | 22.19 | $22.46 | 1200 |
| 2023-12-27 | 22.16 | $22.41 | 2900 |
| 2023-12-26 | 22.14 | $22.24 | 1900 |
| 2023-12-22 | 22.13 | $22.25 | 2600 |
| 2023-12-21 | 22.11 | $22.20 | 1200 |
| 2023-12-20 | 22.10 | $22.33 | 3700 |
| 2023-12-19 | 22.08 | $22.40 | 800 |
| 2023-12-18 | 22.05 | $22.36 | 1100 |
| 2023-12-15 | 22.01 | $22.18 | 1000 |
| 2023-12-14 | 22.00 | $22.10 | 2800 |
| 2023-12-13 | 21.98 | $22.05 | 1700 |
| 2023-12-12 | 21.98 | $22.19 | 9000 |
| 2023-12-11 | 21.95 | $22.20 | 1500 |
| 2023-12-08 | 21.93 | $22.13 | 400 |
| 2023-12-07 | 21.91 | $22.25 | 2800 |
| 2023-12-06 | 21.87 | $22.25 | 4700 |
| 2023-12-05 | 21.83 | $22.23 | 4100 |
| 2023-12-04 | 21.79 | $21.93 | 2000 |
| 2023-12-01 | 21.78 | $21.91 | 7800 |
| 2023-11-30 | 21.76 | $21.90 | 1100 |
| 2023-11-29 | 21.75 | $21.90 | 3800 |
| 2023-11-28 | 21.73 | $21.81 | 1000 |
| 2023-11-27 | 21.72 | $21.73 | 2700 |
| 2023-11-24 | 21.72 | $21.81 | — |
| 2023-11-22 | 21.71 | $21.81 | 2600 |
| 2023-11-21 | 21.70 | $22.01 | 1400 |
| 2023-11-20 | 21.67 | $22.15 | 2500 |
| 2023-11-17 | 21.62 | $21.89 | 300 |
| 2023-11-16 | 21.59 | $21.85 | — |
| 2023-11-15 | 21.56 | $21.85 | 700 |
| 2023-11-14 | 21.53 | $21.80 | 12700 |
| 2023-11-13 | 21.50 | $21.74 | 5600 |
| 2023-11-10 | 21.48 | $21.74 | 2300 |
| 2023-11-09 | 21.45 | $21.75 | 4200 |
| 2023-11-08 | 21.42 | $21.71 | 7300 |
| 2023-11-07 | 21.39 | $21.71 | 2500 |
| 2023-11-06 | 21.35 | $21.68 | 5100 |
| 2023-11-03 | 21.32 | $21.65 | 13700 |
| 2023-11-02 | 21.28 | $21.60 | 2600 |
| 2023-11-01 | 21.25 | $21.49 | 7800 |
| 2023-10-31 | 21.23 | $21.30 | 9200 |
| 2023-10-30 | 21.22 | $21.15 | 1300 |
| 2023-10-27 | 21.23 | $21.05 | 500 |
| 2023-10-26 | 21.24 | $21.10 | 1800 |
| 2023-10-25 | 21.26 | $21.23 | 4100 |
| 2023-10-24 | 21.26 | $21.24 | 3900 |
| 2023-10-23 | 21.27 | $21.11 | 3100 |
| 2023-10-20 | 21.28 | $21.12 | 2700 |
| 2023-10-19 | 21.30 | $21.10 | 3500 |
| 2023-10-18 | 21.32 | $21.19 | 1800 |
| 2023-10-17 | 21.33 | $21.23 | 1300 |
| 2023-10-16 | 21.34 | $21.20 | 2000 |
| 2023-10-13 | 21.36 | $21.23 | 200 |
| 2023-10-12 | 21.37 | $21.28 | 700 |
| 2023-10-11 | 21.38 | $21.24 | 4000 |
| 2023-10-10 | 21.40 | $21.25 | 1900 |
| 2023-10-09 | 21.41 | $21.25 | 500 |
| 2023-10-06 | 21.43 | $21.11 | 4400 |
| 2023-10-05 | 21.46 | $21.17 | 2600 |
| 2023-10-04 | 21.50 | $21.20 | 3000 |
| 2023-10-03 | 21.53 | $21.15 | 5200 |
| 2023-10-02 | 21.57 | $21.31 | 1100 |
| 2023-09-29 | 21.59 | $21.24 | 4500 |
| 2023-09-28 | 21.63 | $21.20 | 3700 |
| 2023-09-27 | 21.68 | $21.28 | 3600 |
| 2023-09-26 | 21.72 | $21.35 | 5800 |
| 2023-09-25 | 21.76 | $21.66 | 400 |
| 2023-09-22 | 21.77 | $21.51 | 7700 |
| 2023-09-21 | 21.79 | $21.55 | 7400 |
| 2023-09-20 | 21.82 | $21.48 | 13100 |
| 2023-09-19 | 21.85 | $21.40 | 12700 |
| 2023-09-18 | 21.90 | $21.71 | 1000 |
| 2023-09-15 | 21.92 | $21.66 | 800 |
| 2023-09-14 | 21.95 | $21.64 | 3700 |
| 2023-09-13 | 21.98 | $21.98 | 1800 |
| 2023-09-12 | 21.98 | $21.99 | 300 |
| 2023-09-11 | 21.98 | $22.06 | 1500 |
| 2023-09-08 | 21.97 | $22.08 | 2000 |
| 2023-09-07 | 21.96 | $22.07 | 2000 |
| 2023-09-06 | 21.95 | $22.07 | 2700 |
| 2023-09-05 | 21.94 | $22.04 | 2800 |
| 2023-09-01 | 21.93 | $21.94 | 200 |
| 2023-08-31 | 21.92 | $21.91 | 1900 |
| 2023-08-30 | 21.93 | $21.85 | 2700 |
| 2023-08-29 | 21.93 | $21.93 | 2400 |
| 2023-08-28 | 21.93 | $21.93 | 3200 |
| 2023-08-25 | 21.93 | $21.90 | 1100 |
| 2023-08-24 | 21.94 | $21.94 | 400 |
| 2023-08-23 | 21.94 | $21.92 | 800 |
| 2023-08-22 | 21.94 | $21.79 | 700 |
| 2023-08-21 | 21.95 | $21.93 | 2300 |
| 2023-08-18 | 21.96 | $21.94 | 1600 |
| 2023-08-17 | 21.96 | $21.94 | 1000 |
| 2023-08-16 | 21.96 | $21.88 | 3200 |
| 2023-08-15 | 21.97 | $21.93 | 800 |
| 2023-08-14 | 21.97 | $21.95 | 5400 |
| 2023-08-11 | 21.98 | $21.94 | 3400 |
| 2023-08-10 | 21.98 | $21.91 | 1200 |
| 2023-08-09 | 21.99 | $22.07 | 1900 |
| 2023-08-08 | 21.98 | $21.77 | 25300 |
| 2023-08-07 | 22.00 | $22.29 | 3200 |
| 2023-08-04 | 21.97 | $22.19 | 1600 |
| 2023-08-03 | 21.95 | $22.11 | 600 |
| 2023-08-02 | 21.93 | $22.13 | 400 |
| 2023-08-01 | 21.91 | $22.15 | 2300 |
| 2023-07-31 | 21.88 | $21.98 | 1600 |
| 2023-07-28 | 21.87 | $21.99 | 2600 |
| 2023-07-27 | 21.86 | $21.95 | 1500 |
| 2023-07-26 | 21.85 | $21.89 | — |
| 2023-07-25 | 21.84 | $21.89 | 200 |
| 2023-07-24 | 21.84 | $21.89 | 500 |
| 2023-07-21 | 21.83 | $21.97 | 600 |
| 2023-07-20 | 21.82 | $21.94 | 4800 |
| 2023-07-19 | 21.81 | $21.80 | 5000 |
| 2023-07-18 | 21.81 | $21.94 | 500 |
| 2023-07-17 | 21.79 | $21.88 | 1700 |
| 2023-07-14 | 21.79 | $21.86 | 1600 |
| 2023-07-13 | 21.78 | $21.77 | 3100 |
| 2023-07-12 | 21.78 | $21.77 | 2900 |
| 2023-07-11 | 21.78 | $21.79 | 2300 |
| 2023-07-10 | 21.78 | $21.83 | 2400 |
| 2023-07-07 | 21.77 | $21.89 | 1200 |
| 2023-07-06 | 21.76 | $21.86 | — |
| 2023-07-05 | 21.75 | $21.86 | 400 |
| 2023-07-03 | 21.74 | $21.84 | 700 |
| 2023-06-30 | 21.73 | $21.87 | 1100 |
| 2023-06-29 | 21.71 | $21.75 | 800 |
| 2023-06-28 | 21.71 | $21.88 | 4800 |
| 2023-06-27 | 21.69 | $21.88 | 1800 |
| 2023-06-26 | 21.67 | $21.84 | 5600 |
| 2023-06-23 | 21.65 | $21.90 | 7200 |
| 2023-06-22 | 21.63 | $21.83 | 19800 |
| 2023-06-21 | 21.61 | $21.86 | 2000 |
| 2023-06-20 | 21.58 | $21.84 | 2800 |
| 2023-06-16 | 21.55 | $21.71 | 11800 |
| 2023-06-15 | 21.54 | $21.49 | 4100 |
| 2023-06-14 | 21.54 | $21.60 | 1600 |
| 2023-06-13 | 21.54 | $21.76 | 1900 |
| 2023-06-12 | 21.51 | $21.63 | 1000 |
| 2023-06-09 | 21.50 | $21.50 | 1300 |
| 2023-06-08 | 21.50 | $21.50 | 5000 |
| 2023-06-07 | 21.50 | $21.49 | 2700 |
| 2023-06-06 | 21.50 | $21.44 | 2100 |
| 2023-06-05 | 21.51 | $21.53 | 2100 |
| 2023-06-02 | 21.51 | $21.40 | 2400 |
| 2023-06-01 | 21.52 | $21.47 | — |
| 2023-05-31 | 21.52 | $21.47 | 400 |
| 2023-05-30 | 21.53 | $21.33 | 1500 |
| 2023-05-26 | 21.55 | $21.51 | 900 |
| 2023-05-25 | 21.55 | $21.51 | 300 |
| 2023-05-24 | 21.56 | $21.35 | 1300 |
| 2023-05-23 | 21.58 | $21.43 | 200 |
| 2023-05-22 | 21.59 | $21.48 | 2600 |
| 2023-05-19 | 21.61 | $21.53 | 800 |
| 2023-05-18 | 21.62 | $21.48 | 1100 |
| 2023-05-17 | 21.63 | $21.52 | 100 |
| 2023-05-16 | 21.64 | $21.58 | 400 |
| 2023-05-15 | 21.65 | $21.46 | 1900 |
| 2023-05-12 | 21.67 | $21.50 | — |
| 2023-05-11 | 21.68 | $21.50 | 7800 |
| 2023-05-10 | 21.70 | $21.49 | 4500 |
| 2023-05-09 | 21.73 | $21.78 | 1500 |
| 2023-05-08 | 21.72 | $21.69 | 1300 |
| 2023-05-05 | 21.72 | $21.74 | 2300 |
| 2023-05-04 | 21.72 | $21.74 | 2100 |
| 2023-05-03 | 21.72 | $21.77 | 200 |
| 2023-05-02 | 21.71 | $21.60 | 1900 |
| 2023-05-01 | 21.73 | $21.69 | 1200 |
| 2023-04-28 | 21.73 | $21.70 | 1200 |
| 2023-04-27 | 21.73 | $21.73 | — |
| 2023-04-26 | 21.73 | $21.73 | 700 |
| 2023-04-25 | 21.74 | $21.77 | 700 |
| 2023-04-24 | 21.73 | $21.85 | 1100 |
| 2023-04-21 | 21.72 | $21.71 | 2200 |
| 2023-04-20 | 21.72 | $21.76 | 9200 |
| 2023-04-19 | 21.72 | $21.67 | 4300 |
| 2023-04-18 | 21.72 | $21.60 | 9800 |
| 2023-04-17 | 21.73 | $21.74 | 100 |
| 2023-04-14 | 21.73 | $21.74 | 2300 |
| 2023-04-13 | 21.73 | $21.88 | 2000 |
| 2023-04-12 | 21.72 | $21.69 | 600 |
| 2023-04-11 | 21.72 | $21.94 | 2300 |
| 2023-04-10 | 21.70 | $21.57 | 7300 |
| 2023-04-06 | 21.71 | $21.62 | 1200 |
| 2023-04-05 | 21.72 | $22.12 | 300 |
| 2023-04-04 | 21.68 | $22.03 | 600 |
| 2023-04-03 | 21.64 | $22.09 | 1400 |
| 2023-03-31 | 21.59 | $21.97 | 1300 |
| 2023-03-30 | 21.55 | $21.60 | 900 |
| 2023-03-29 | 21.55 | $21.07 | 5600 |
| 2023-03-28 | 21.60 | $21.41 | — |
| 2023-03-27 | 21.62 | $21.41 | 900 |
| 2023-03-24 | 21.64 | $21.30 | 500 |
| 2023-03-23 | 21.67 | $21.20 | 500 |
| 2023-03-22 | 21.72 | $21.32 | — |
| 2023-03-21 | 21.76 | $21.32 | 200 |
| 2023-03-20 | 21.81 | $21.08 | 3300 |
| 2023-03-17 | 21.89 | $21.02 | — |
| 2023-03-16 | 21.98 | $21.02 | 2500 |
| 2023-03-15 | 22.08 | $21.33 | 1800 |
| 2023-03-14 | 22.16 | $22.10 | 3300 |
| 2023-03-13 | 22.17 | $22.05 | 3700 |
| 2023-03-10 | 22.18 | $21.83 | 1500 |
| 2023-03-09 | 22.22 | $22.33 | 1100 |
| 2023-03-08 | 22.20 | $22.39 | — |
| 2023-03-07 | 22.18 | $22.39 | 3600 |
| 2023-03-06 | 22.16 | $22.30 | 900 |
| 2023-03-03 | 22.15 | $22.27 | 900 |
| 2023-03-02 | 22.13 | $22.19 | 1200 |
| 2023-03-01 | 22.13 | $22.19 | 100 |
| 2023-02-28 | 22.12 | $22.05 | 8900 |
| 2023-02-27 | 22.13 | $22.05 | 2300 |
| 2023-02-24 | 22.14 | $22.11 | 900 |
| 2023-02-23 | 22.14 | $22.15 | 3900 |
| 2023-02-22 | 22.14 | $22.23 | 300 |
| 2023-02-21 | 22.13 | $22.19 | 200 |
| 2023-02-17 | 22.12 | $22.23 | 700 |
| 2023-02-16 | 22.11 | $22.27 | — |
| 2023-02-15 | 22.10 | $22.27 | 1000 |
| 2023-02-14 | 22.08 | $22.26 | 3100 |
| 2023-02-13 | 22.06 | $22.47 | 1100 |
| 2023-02-10 | 22.01 | $22.34 | 2100 |
| 2023-02-09 | 21.98 | $22.25 | 4200 |
| 2023-02-08 | 21.95 | $22.23 | 1700 |
| 2023-02-07 | 21.92 | $22.14 | 5200 |
| 2023-02-06 | 21.90 | $22.08 | 7100 |
| 2023-02-03 | 21.88 | $21.98 | 3800 |
| 2023-02-02 | 21.87 | $22.14 | 400 |
| 2023-02-01 | 21.84 | $22.14 | 2800 |
| 2023-01-31 | 21.81 | $22.06 | 2900 |
| 2023-01-30 | 21.78 | $22.05 | 500 |
| 2023-01-27 | 21.76 | $22.06 | 3200 |
| 2023-01-26 | 21.72 | $22.08 | 700 |
| 2023-01-25 | 21.69 | $22.03 | 1200 |
| 2023-01-24 | 21.65 | $22.11 | 5800 |
| 2023-01-23 | 21.60 | $21.80 | 7000 |
| 2023-01-20 | 21.58 | $21.90 | 1000 |
| 2023-01-19 | 21.55 | $21.97 | 2800 |
| 2023-01-18 | 21.50 | $21.90 | 700 |
| 2023-01-17 | 21.46 | $21.85 | 2800 |
| 2023-01-13 | 21.42 | $21.82 | — |
| 2023-01-12 | 21.38 | $21.82 | 6600 |
| 2023-01-11 | 21.33 | $21.79 | 2800 |
| 2023-01-10 | 21.28 | $21.77 | 8200 |
| 2023-01-09 | 21.23 | $21.55 | 800 |
| 2023-01-06 | 21.20 | $21.36 | 5700 |
| 2023-01-05 | 21.18 | $21.26 | 700 |
| 2023-01-04 | 21.17 | $21.34 | 2700 |
| 2023-01-03 | 21.16 | $21.12 | 5800 |
| 2022-12-30 | 21.16 | $21.34 | 1600 |
| 2022-12-29 | 21.14 | $20.93 | 1900 |
| 2022-12-28 | 21.16 | $20.93 | 8900 |
| 2022-12-27 | 21.19 | $20.93 | 3400 |
| 2022-12-23 | 21.22 | $21.01 | 3900 |
| 2022-12-22 | 21.24 | $20.92 | 2400 |
| 2022-12-21 | 21.27 | $21.19 | 2100 |
| 2022-12-20 | 21.28 | $21.34 | 3000 |
| 2022-12-19 | 21.27 | $21.34 | 6300 |
| 2022-12-16 | 21.27 | $21.25 | 7300 |
| 2022-12-15 | 21.27 | $21.33 | 600 |
| 2022-12-14 | 21.26 | $21.33 | 800 |
| 2022-12-13 | 21.26 | $21.40 | 3700 |
| 2022-12-12 | 21.24 | $21.21 | 600 |
| 2022-12-09 | 21.24 | $21.12 | 2600 |
| 2022-12-08 | 21.26 | $21.25 | 1800 |
| 2022-12-07 | 21.26 | $21.26 | — |
| 2022-12-06 | 21.26 | $21.26 | 800 |
| 2022-12-05 | 21.26 | $21.38 | 4100 |
| 2022-12-02 | 21.24 | $21.38 | 1100 |
| 2022-12-01 | 21.23 | $21.31 | 3400 |
| 2022-11-30 | 21.22 | $21.25 | 6800 |
| 2022-11-29 | 21.22 | $21.06 | 8800 |
| 2022-11-28 | 21.23 | $21.24 | 14600 |
| 2022-11-25 | 21.23 | $21.30 | 1800 |
| 2022-11-23 | 21.23 | $21.35 | 1300 |
| 2022-11-22 | 21.21 | $21.36 | 2600 |
| 2022-11-21 | 21.20 | $21.38 | 1500 |
| 2022-11-18 | 21.18 | $21.15 | 3300 |
| 2022-11-17 | 21.18 | $21.29 | 2100 |
| 2022-11-16 | 21.17 | $21.40 | 1000 |
| 2022-11-15 | 21.14 | $21.36 | 5500 |
| 2022-11-14 | 21.12 | $21.40 | 4200 |
| 2022-11-11 | 21.09 | $21.24 | 700 |
| 2022-11-10 | 21.08 | $21.29 | 4900 |
| 2022-11-09 | 21.05 | $20.90 | — |
| 2022-11-08 | 21.07 | $20.90 | 800 |
| 2022-11-07 | 21.09 | $20.97 | 2600 |
| 2022-11-04 | 21.10 | $20.98 | 3700 |
| 2022-11-03 | 21.11 | $20.98 | 6800 |
| 2022-11-02 | 21.13 | $20.70 | 600 |
| 2022-11-01 | 21.17 | $20.78 | 2800 |
| 2022-10-31 | 21.21 | $20.84 | 1300 |
| 2022-10-28 | 21.25 | $20.91 | — |
| 2022-10-27 | 21.29 | $20.91 | 600 |
| 2022-10-26 | 21.33 | $20.98 | 4600 |
| 2022-10-25 | 21.37 | $20.70 | 1600 |
| 2022-10-24 | 21.44 | $20.84 | 5100 |
| 2022-10-21 | 21.50 | $21.32 | 5800 |
| 2022-10-20 | 21.52 | $21.10 | 1800 |
| 2022-10-19 | 21.56 | $21.37 | 1000 |
| 2022-10-18 | 21.58 | $21.40 | 2800 |
| 2022-10-17 | 21.60 | $21.40 | 500 |
| 2022-10-14 | 21.62 | $21.40 | 3400 |
| 2022-10-13 | 21.65 | $21.25 | 1900 |
| 2022-10-12 | 21.69 | $21.12 | 1600 |
| 2022-10-11 | 21.75 | $21.25 | 3700 |
| 2022-10-10 | 21.80 | $21.40 | — |
| 2022-10-07 | 21.84 | $21.40 | 700 |
| 2022-10-06 | 21.89 | $21.25 | 4100 |
| 2022-10-05 | 21.96 | $21.38 | 4000 |
| 2022-10-04 | 22.02 | $21.51 | 800 |
| 2022-10-03 | 22.07 | $21.38 | 1100 |
| 2022-09-30 | 22.14 | $21.57 | 500 |
| 2022-09-29 | 22.20 | $21.47 | 9700 |
| 2022-09-28 | 22.28 | $21.41 | 8500 |
| 2022-09-27 | 22.37 | $21.39 | 8400 |
| 2022-09-26 | 22.48 | $21.50 | 3700 |
| 2022-09-23 | 22.58 | $21.75 | 2300 |
| 2022-09-22 | 22.67 | $22.00 | 4400 |
| 2022-09-21 | 22.74 | $22.13 | 2700 |
| 2022-09-20 | 22.80 | $22.04 | 10800 |
| 2022-09-19 | 22.88 | $22.40 | 3100 |
| 2022-09-16 | 22.93 | $22.46 | 5300 |
| 2022-09-15 | 22.98 | $22.60 | 4200 |
| 2022-09-14 | 23.02 | $22.84 | 800 |
| 2022-09-13 | 23.04 | $23.12 | 2300 |
| 2022-09-12 | 23.03 | $23.10 | 700 |
| 2022-09-09 | 23.02 | $23.09 | 1700 |
| 2022-09-08 | 23.02 | $22.95 | — |
| 2022-09-07 | 23.02 | $22.95 | 2200 |
| 2022-09-06 | 23.03 | $23.00 | 300 |
| 2022-09-02 | 23.03 | $23.10 | 1800 |
| 2022-09-01 | 23.03 | $23.05 | — |
| 2022-08-31 | 23.02 | $23.05 | — |
| 2022-08-30 | 23.02 | $23.05 | 19800 |
| 2022-08-29 | 23.02 | $23.00 | 8900 |
| 2022-08-26 | 23.02 | $23.03 | 18300 |
| 2022-08-25 | 23.02 | $23.00 | 8000 |
| 2022-08-24 | 23.02 | $23.05 | 10500 |
| 2022-08-23 | 23.02 | $22.99 | 3000 |
| 2022-08-22 | 23.02 | $23.07 | 500 |
| 2022-08-19 | 23.02 | $23.05 | 1700 |
| 2022-08-18 | 23.01 | $23.11 | 2600 |
| 2022-08-17 | 23.00 | $23.13 | 500 |
| 2022-08-16 | 22.99 | $23.15 | 2400 |
| 2022-08-15 | 22.97 | $23.15 | 3400 |
| 2022-08-12 | 22.96 | $23.02 | 21500 |
| 2022-08-11 | 22.95 | $23.17 | 7800 |
| 2022-08-10 | 22.93 | $23.07 | 20400 |
| 2022-08-09 | 22.91 | $23.00 | 1400 |
| 2022-08-08 | 22.90 | $22.89 | 1900 |
| 2022-08-05 | 22.90 | $22.94 | 2400 |
| 2022-08-04 | 22.90 | $22.84 | 2300 |
| 2022-08-03 | 22.90 | $23.00 | 1400 |
| 2022-08-02 | 22.89 | $22.95 | 3500 |
| 2022-08-01 | 22.89 | $22.93 | 6200 |
| 2022-07-29 | 22.88 | $22.98 | 3600 |
| 2022-07-28 | 22.87 | $22.75 | 9700 |
| 2022-07-27 | 22.89 | $22.66 | 1700 |
| 2022-07-26 | 22.91 | $22.63 | 3400 |
| 2022-07-25 | 22.94 | $22.86 | 2700 |
| 2022-07-22 | 22.95 | $22.76 | 2800 |
| 2022-07-21 | 22.97 | $22.94 | 2700 |
| 2022-07-20 | 22.97 | $22.88 | 1100 |
| 2022-07-19 | 22.98 | $22.89 | 2000 |
| 2022-07-18 | 22.99 | $22.99 | — |
| 2022-07-15 | 22.99 | $22.99 | 2000 |
| 2022-07-14 | 22.99 | $22.84 | 1800 |
| 2022-07-13 | 23.01 | $22.97 | — |
| 2022-07-12 | 23.01 | $22.97 | 600 |
| 2022-07-11 | 23.02 | $23.00 | 2500 |
| 2022-07-08 | 23.02 | $23.13 | — |
| 2022-07-07 | 23.01 | $23.13 | 3500 |
| 2022-07-06 | 23.00 | $23.19 | 2200 |
| 2022-07-05 | 22.98 | $22.92 | 900 |
| 2022-07-01 | 22.98 | $23.10 | — |
| 2022-06-30 | 22.97 | $23.10 | 1400 |
| 2022-06-29 | 22.95 | $22.95 | 9200 |
| 2022-06-28 | 22.95 | $22.71 | 300 |
| 2022-06-27 | 22.98 | $22.68 | 3300 |
| 2022-06-24 | 23.01 | $22.91 | 1400 |
| 2022-06-23 | 23.02 | $22.96 | 800 |
| 2022-06-22 | 23.03 | $22.96 | 3600 |
| 2022-06-21 | 23.04 | $22.94 | 1400 |
| 2022-06-17 | 23.05 | $22.70 | 3300 |
| 2022-06-16 | 23.08 | $22.70 | 20500 |
| 2022-06-15 | 23.12 | $22.94 | 9900 |
| 2022-06-14 | 23.14 | $22.75 | 6900 |
| 2022-06-13 | 23.18 | $23.04 | 8100 |
| 2022-06-10 | 23.20 | $23.02 | 15800 |
| 2022-06-09 | 23.22 | $23.28 | 6100 |
| 2022-06-08 | 23.21 | $23.24 | 7700 |
| 2022-06-07 | 23.21 | $23.26 | 7200 |
| 2022-06-06 | 23.20 | $23.20 | 10000 |
| 2022-06-03 | 23.20 | $23.20 | 8700 |
| 2022-06-02 | 23.21 | $23.26 | 22700 |
| 2022-06-01 | 23.20 | $23.29 | 36500 |
| 2022-05-31 | 23.19 | $23.38 | 23700 |
| 2022-05-27 | 23.17 | $23.20 | 8700 |
| 2022-05-26 | 23.17 | $23.19 | 22800 |
| 2022-05-25 | 23.16 | $23.10 | 13200 |
| 2022-05-24 | 23.17 | $23.03 | 500 |
| 2022-05-23 | 23.19 | $23.03 | 7300 |
| 2022-05-20 | 23.20 | $23.07 | 8900 |
| 2022-05-19 | 23.22 | $23.01 | 32500 |
| 2022-05-18 | 23.24 | $23.05 | 9500 |
| 2022-05-17 | 23.26 | $22.78 | — |
| 2022-05-16 | 23.31 | $22.78 | 6200 |
| 2022-05-13 | 23.36 | $22.84 | 3300 |
| 2022-05-12 | 23.42 | $23.00 | 22700 |
| 2022-05-11 | 23.46 | $22.90 | 4900 |
| 2022-05-10 | 23.52 | $23.10 | 2900 |
| 2022-05-09 | 23.57 | $23.23 | 5300 |
| 2022-05-06 | 23.60 | $23.25 | 21100 |
| 2022-05-05 | 23.64 | $23.42 | 11900 |
| 2022-05-04 | 23.66 | $23.40 | 8000 |
| 2022-05-03 | 23.69 | $23.38 | 6100 |
| 2022-05-02 | 23.72 | $23.39 | 3600 |
| 2022-04-29 | 23.76 | $23.49 | 1200 |
| 2022-04-28 | 23.79 | $23.46 | 4400 |
| 2022-04-27 | 23.82 | $23.37 | 20300 |
| 2022-04-26 | 23.87 | $23.60 | 1100 |
| 2022-04-25 | 23.90 | $23.80 | 2200 |
| 2022-04-22 | 23.91 | $23.52 | 3500 |
| 2022-04-21 | 23.95 | $23.68 | 22700 |
| 2022-04-20 | 23.97 | $23.81 | 15600 |
| 2022-04-19 | 23.99 | $23.95 | 300 |
| 2022-04-18 | 24.00 | $24.01 | 300 |
| 2022-04-14 | 23.99 | $23.86 | 7100 |
| 2022-04-13 | 24.01 | $23.93 | 13100 |
| 2022-04-12 | 24.02 | $24.14 | 9900 |
| 2022-04-11 | 24.00 | $24.00 | 10800 |
| 2022-04-08 | 24.00 | $24.02 | 6000 |
| 2022-04-07 | 24.00 | $24.20 | 4200 |
| 2022-04-06 | 23.98 | $23.96 | 5100 |
| 2022-04-05 | 23.98 | $24.08 | 4400 |
| 2022-04-04 | 23.97 | $24.17 | 14300 |
| 2022-04-01 | 23.95 | $23.94 | 900 |
| 2022-03-31 | 23.95 | $23.94 | 3200 |
| 2022-03-30 | 23.95 | $23.85 | 4600 |
| 2022-03-29 | 23.97 | $24.00 | 1600 |
| 2022-03-28 | 23.96 | $24.00 | 1500 |
| 2022-03-25 | 23.96 | $24.20 | 2300 |
| 2022-03-24 | 23.93 | $24.10 | 9200 |
| 2022-03-23 | 23.91 | $24.10 | 8100 |
| 2022-03-22 | 23.89 | $24.05 | 13000 |
| 2022-03-21 | 23.88 | $23.95 | 12400 |
| 2022-03-18 | 23.87 | $23.92 | 15200 |
| 2022-03-17 | 23.87 | $23.87 | 8200 |
| 2022-03-16 | 23.87 | $23.87 | 8700 |
| 2022-03-15 | 23.86 | $23.84 | 11900 |
| 2022-03-14 | 23.87 | $23.79 | 22200 |
| 2022-03-11 | 23.88 | $23.69 | 3400 |
| 2022-03-10 | 23.90 | $23.73 | 4500 |
| 2022-03-09 | 23.91 | $23.82 | 2800 |
| 2022-03-08 | 23.92 | $23.77 | 2700 |
| 2022-03-07 | 23.94 | $23.71 | 6100 |
| 2022-03-04 | 23.96 | $23.60 | 12500 |
| 2022-03-03 | 24.00 | $23.77 | 5000 |
| 2022-03-02 | 24.02 | $23.80 | 13200 |
| 2022-03-01 | 24.05 | $23.90 | 8200 |
| 2022-02-28 | 24.06 | $23.95 | 10800 |
| 2022-02-25 | 24.08 | $23.89 | 20400 |
| 2022-02-24 | 24.10 | $23.85 | 4500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.04
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.94
Average
22.73
Maximum
24.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 24.04 | $24.18 | 1600 |
| 2026-08-06 | 24.03 | $24.03 | 2319 |
| 2026-08-05 | 24.02 | $24.12 | 3600 |
| 2026-08-04 | 24.01 | $24.15 | 6000 |
| 2026-08-03 | 23.99 | $24.12 | 3030 |
| 2026-07-31 | 23.97 | $24.15 | 18100 |
| 2026-07-30 | 23.95 | $24.09 | 3015 |
| 2026-07-29 | 23.94 | $24.03 | 5014 |
| 2026-07-28 | 23.92 | $24.01 | 3140 |
| 2026-07-27 | 23.91 | $23.89 | 200 |
| 2026-07-24 | 23.92 | $23.89 | 1330 |
| 2026-07-23 | 23.92 | $23.89 | 929 |
| 2026-07-22 | 23.91 | $23.89 | 1300 |
| 2026-07-21 | 23.91 | $23.88 | 5523 |
| 2026-07-20 | 23.91 | $23.86 | 3700 |
| 2026-07-17 | 23.91 | $24.06 | 300 |
| 2026-07-16 | 23.89 | $23.98 | 500 |
| 2026-07-15 | 23.88 | $24.04 | 618 |
| 2026-07-14 | 23.86 | $24.03 | 700 |
| 2026-07-13 | 23.84 | $23.83 | 2342 |
| 2026-07-10 | 23.84 | $23.87 | 1100 |
| 2026-07-09 | 23.83 | $23.90 | 1200 |
| 2026-07-08 | 23.82 | $23.89 | 1700 |
| 2026-07-07 | 23.82 | $23.88 | 300 |
| 2026-07-06 | 23.81 | $23.85 | 2946 |
| 2026-07-02 | 23.81 | $23.86 | 300 |
| 2026-07-01 | 23.81 | $23.88 | 2800 |
| 2026-06-30 | 23.81 | $23.88 | 2400 |
| 2026-06-29 | 23.81 | $23.81 | 903 |
| 2026-06-26 | 23.81 | $23.82 | 523 |
| 2026-06-25 | 23.82 | $23.72 | 454 |
| 2026-06-24 | 23.84 | $23.77 | 500 |
| 2026-06-23 | 23.85 | $23.80 | 2310 |
| 2026-06-22 | 23.86 | $23.75 | 7500 |
| 2026-06-18 | 23.88 | $23.77 | 300 |
| 2026-06-17 | 23.90 | $23.75 | 2200 |
| 2026-06-16 | 23.92 | $23.70 | 800 |
| 2026-06-15 | 23.94 | $23.60 | 8305 |
| 2026-06-12 | 23.98 | $23.90 | 3714 |
| 2026-06-11 | 23.98 | $23.85 | 4538 |
| 2026-06-10 | 24.00 | $23.82 | 9223 |
| 2026-06-09 | 24.01 | $23.91 | 6400 |
| 2026-06-08 | 24.02 | $23.99 | 13721 |
| 2026-06-05 | 24.03 | $24.15 | 1134 |
| 2026-06-04 | 24.01 | $24.11 | 5500 |
| 2026-06-03 | 24.00 | $24.03 | 8000 |
| 2026-06-02 | 23.99 | $24.09 | 1923 |
| 2026-06-01 | 23.98 | $24.11 | 4827 |
| 2026-05-29 | 23.97 | $24.03 | 2438 |
| 2026-05-28 | 23.96 | $23.95 | 2600 |
| 2026-05-27 | 23.96 | $24.01 | 2616 |
| 2026-05-26 | 23.96 | $24.00 | 2717 |
| 2026-05-22 | 23.95 | $24.03 | 1700 |
| 2026-05-21 | 23.94 | $23.81 | 2800 |
| 2026-05-20 | 23.95 | $23.87 | 2628 |
| 2026-05-19 | 23.95 | $23.99 | 3124 |
| 2026-05-18 | 23.95 | $23.84 | 7100 |
| 2026-05-15 | 23.95 | $23.95 | 5237 |
| 2026-05-14 | 23.95 | $24.20 | 4203 |
| 2026-05-13 | 23.92 | $23.98 | 2133 |
| 2026-05-12 | 23.90 | $23.91 | 30200 |
| 2026-05-11 | 23.90 | $24.04 | 2016 |
| 2026-05-08 | 23.88 | $24.03 | 8200 |
| 2026-05-07 | 23.86 | $23.92 | 1600 |
| 2026-05-06 | 23.85 | $23.90 | 2842 |
| 2026-05-05 | 23.83 | $23.94 | 2522 |
| 2026-05-04 | 23.82 | $23.91 | 6900 |
| 2026-05-01 | 23.80 | $23.96 | 4406 |
| 2026-04-30 | 23.78 | $23.94 | 12300 |
| 2026-04-29 | 23.75 | $23.80 | 5439 |
| 2026-04-28 | 23.74 | $23.75 | 9311 |
| 2026-04-27 | 23.73 | $23.83 | 4911 |
| 2026-04-24 | 23.71 | $23.97 | 1300 |
| 2026-04-23 | 23.67 | $23.80 | 4015 |
| 2026-04-22 | 23.65 | $23.65 | 7700 |
| 2026-04-21 | 23.64 | $23.81 | 7000 |
| 2026-04-20 | 23.62 | $23.75 | 804 |
| 2026-04-17 | 23.60 | $23.74 | 7400 |
| 2026-04-16 | 23.58 | $23.79 | 5506 |
| 2026-04-15 | 23.55 | $23.82 | 4400 |
| 2026-04-14 | 23.52 | $23.66 | 400 |
| 2026-04-13 | 23.51 | $23.66 | 6100 |
| 2026-04-10 | 23.49 | $23.62 | 1100 |
| 2026-04-09 | 23.48 | $23.60 | 5704 |
| 2026-04-08 | 23.48 | $23.71 | 3618 |
| 2026-04-07 | 23.46 | $23.55 | 11900 |
| 2026-04-06 | 23.46 | $23.35 | 8819 |
| 2026-04-02 | 23.48 | $23.39 | 4116 |
| 2026-04-01 | 23.50 | $23.38 | 2500 |
| 2026-03-31 | 23.53 | $23.43 | 2209 |
| 2026-03-30 | 23.54 | $23.32 | 3300 |
| 2026-03-27 | 23.57 | $23.31 | 4300 |
| 2026-03-26 | 23.60 | $23.30 | 32100 |
| 2026-03-25 | 23.63 | $23.55 | 5900 |
| 2026-03-24 | 23.64 | $23.60 | 5400 |
| 2026-03-23 | 23.64 | $23.46 | 8600 |
| 2026-03-20 | 23.66 | $23.60 | 3900 |
| 2026-03-19 | 23.67 | $23.64 | 8444 |
| 2026-03-18 | 23.67 | $23.42 | 5435 |
| 2026-03-17 | 23.69 | $23.58 | 4600 |
| 2026-03-16 | 23.70 | $23.61 | 9000 |
| 2026-03-13 | 23.71 | $23.82 | 4100 |
| 2026-03-12 | 23.70 | $23.74 | 7500 |
| 2026-03-11 | 23.70 | $23.97 | 19700 |
| 2026-03-10 | 23.67 | $23.88 | 10300 |
| 2026-03-09 | 23.65 | $23.80 | 9400 |
| 2026-03-06 | 23.64 | $23.70 | 6500 |
| 2026-03-05 | 23.64 | $23.65 | 7500 |
| 2026-03-04 | 23.64 | $23.72 | 22900 |
| 2026-03-03 | 23.64 | $23.31 | 20700 |
| 2026-03-02 | 23.68 | $23.53 | 15700 |
| 2026-02-27 | 23.70 | $23.71 | 500 |
| 2026-02-26 | 23.70 | $23.57 | 4600 |
| 2026-02-25 | 23.72 | $23.56 | 1000 |
| 2026-02-24 | 23.74 | $23.58 | 9700 |
| 2026-02-23 | 23.75 | $23.63 | 7800 |
| 2026-02-20 | 23.77 | $23.75 | 5600 |
| 2026-02-19 | 23.77 | $23.67 | 9800 |
| 2026-02-18 | 23.78 | $23.72 | 6300 |
| 2026-02-17 | 23.79 | $23.72 | 4300 |
| 2026-02-13 | 23.79 | $23.83 | 4500 |
| 2026-02-12 | 23.78 | $23.74 | 2000 |
| 2026-02-11 | 23.79 | $23.75 | 2700 |
| 2026-02-10 | 23.79 | $23.78 | 5900 |
| 2026-02-09 | 23.79 | $23.80 | 5100 |
| 2026-02-06 | 23.79 | $23.91 | 800 |
| 2026-02-05 | 23.77 | $23.83 | 4400 |
| 2026-02-04 | 23.76 | $23.96 | 6500 |
| 2026-02-03 | 23.74 | $23.70 | 1600 |
| 2026-02-02 | 23.75 | $23.75 | 1500 |
| 2026-01-30 | 23.75 | $23.70 | 7800 |
| 2026-01-29 | 23.75 | $23.80 | 2800 |
| 2026-01-28 | 23.75 | $23.80 | 1700 |
| 2026-01-27 | 23.74 | $23.75 | 500 |
| 2026-01-26 | 23.74 | $23.80 | 1400 |
| 2026-01-23 | 23.73 | $23.78 | 5100 |
| 2026-01-22 | 23.72 | $23.75 | 6000 |
| 2026-01-21 | 23.71 | $23.55 | 2100 |
| 2026-01-20 | 23.72 | $23.66 | 16800 |
| 2026-01-16 | 23.73 | $23.62 | 22000 |
| 2026-01-15 | 23.73 | $23.75 | 9600 |
| 2026-01-14 | 23.73 | $23.95 | 2900 |
| 2026-01-13 | 23.70 | $23.98 | 1200 |
| 2026-01-12 | 23.67 | $23.71 | 900 |
| 2026-01-09 | 23.66 | $23.60 | 1900 |
| 2026-01-08 | 23.67 | $23.65 | 3600 |
| 2026-01-07 | 23.67 | $23.73 | 4700 |
| 2026-01-06 | 23.66 | $23.75 | 2700 |
| 2026-01-05 | 23.65 | $23.89 | 3900 |
| 2026-01-02 | 23.63 | $23.73 | 3200 |
| 2025-12-31 | 23.62 | $23.90 | 7300 |
| 2025-12-30 | 23.59 | $23.57 | 11700 |
| 2025-12-29 | 23.59 | $23.51 | 2400 |
| 2025-12-26 | 23.60 | $23.51 | 3400 |
| 2025-12-24 | 23.61 | $23.47 | 500 |
| 2025-12-23 | 23.63 | $23.49 | 5100 |
| 2025-12-22 | 23.64 | $23.48 | 61800 |
| 2025-12-19 | 23.66 | $23.69 | 3800 |
| 2025-12-18 | 23.65 | $23.69 | 3000 |
| 2025-12-17 | 23.65 | $23.65 | 6100 |
| 2025-12-16 | 23.65 | $23.64 | 3500 |
| 2025-12-15 | 23.65 | $23.82 | 27200 |
| 2025-12-12 | 23.62 | $23.77 | 18400 |
| 2025-12-11 | 23.61 | $23.62 | 2800 |
| 2025-12-10 | 23.60 | $23.55 | 4900 |
| 2025-12-09 | 23.60 | $23.70 | 5500 |
| 2025-12-08 | 23.59 | $23.67 | 2400 |
| 2025-12-05 | 23.58 | $23.64 | 9500 |
| 2025-12-04 | 23.57 | $23.51 | 5200 |
| 2025-12-03 | 23.57 | $23.60 | 600 |
| 2025-12-02 | 23.56 | $23.56 | 1200 |
| 2025-12-01 | 23.55 | $23.54 | 36700 |
| 2025-11-28 | 23.54 | $23.63 | 1400 |
| 2025-11-26 | 23.53 | $23.65 | 4200 |
| 2025-11-25 | 23.51 | $23.63 | 4300 |
| 2025-11-24 | 23.49 | $23.64 | 6100 |
| 2025-11-21 | 23.46 | $23.63 | 5100 |
| 2025-11-20 | 23.44 | $23.63 | 2400 |
| 2025-11-19 | 23.41 | $23.63 | 9400 |
| 2025-11-18 | 23.39 | $23.62 | 53500 |
| 2025-11-17 | 23.36 | $23.45 | 12400 |
| 2025-11-14 | 23.34 | $23.45 | 5700 |
| 2025-11-13 | 23.33 | $23.38 | 4800 |
| 2025-11-12 | 23.32 | $23.35 | 8100 |
| 2025-11-11 | 23.31 | $23.50 | 4100 |
| 2025-11-10 | 23.29 | $23.28 | 5600 |
| 2025-11-07 | 23.29 | $23.41 | 2200 |
| 2025-11-06 | 23.27 | $23.35 | 3100 |
| 2025-11-05 | 23.27 | $23.48 | 11500 |
| 2025-11-04 | 23.25 | $23.22 | 11500 |
| 2025-11-03 | 23.25 | $23.25 | 3500 |
| 2025-10-31 | 23.26 | $23.30 | 11600 |
| 2025-10-30 | 23.26 | $23.27 | 14200 |
| 2025-10-29 | 23.27 | $23.25 | 13700 |
| 2025-10-28 | 23.28 | $23.26 | 600 |
| 2025-10-27 | 23.29 | $23.24 | 6300 |
| 2025-10-24 | 23.30 | $23.25 | 7600 |
| 2025-10-23 | 23.31 | $23.16 | 2200 |
| 2025-10-22 | 23.34 | $23.16 | 10800 |
| 2025-10-21 | 23.36 | $23.19 | 1700 |
| 2025-10-20 | 23.39 | $23.19 | 2800 |
| 2025-10-17 | 23.41 | $23.20 | 13500 |
| 2025-10-16 | 23.43 | $23.18 | 1900 |
| 2025-10-15 | 23.46 | $23.40 | 1600 |
| 2025-10-14 | 23.46 | $23.45 | 400 |
| 2025-10-13 | 23.46 | $23.30 | 1600 |
| 2025-10-10 | 23.48 | $23.33 | 2300 |
| 2025-10-09 | 23.49 | $23.35 | 1500 |
| 2025-10-08 | 23.50 | $23.63 | 200 |
| 2025-10-07 | 23.48 | $23.51 | 4900 |
| 2025-10-06 | 23.47 | $23.52 | 2600 |
| 2025-10-03 | 23.46 | $23.60 | 400 |
| 2025-10-02 | 23.45 | $23.58 | 600 |
| 2025-10-01 | 23.43 | $23.55 | 1800 |
| 2025-09-30 | 23.42 | $23.50 | 1500 |
| 2025-09-29 | 23.41 | $23.51 | 500 |
| 2025-09-26 | 23.40 | $23.44 | 600 |
| 2025-09-25 | 23.40 | $23.52 | 5200 |
| 2025-09-24 | 23.39 | $23.40 | 3700 |
| 2025-09-23 | 23.39 | $23.45 | 1200 |
| 2025-09-22 | 23.38 | $23.39 | 1200 |
| 2025-09-19 | 23.39 | $23.39 | 5400 |
| 2025-09-18 | 23.39 | $23.30 | 1800 |
| 2025-09-17 | 23.40 | $23.30 | 900 |
| 2025-09-16 | 23.41 | $23.22 | 700 |
| 2025-09-15 | 23.43 | $23.27 | 500 |
| 2025-09-12 | 23.45 | $23.48 | 15000 |
| 2025-09-11 | 23.45 | $23.45 | 17800 |
| 2025-09-10 | 23.45 | $23.42 | 11400 |
| 2025-09-09 | 23.45 | $23.45 | 37100 |
| 2025-09-08 | 23.45 | $23.42 | 11400 |
| 2025-09-05 | 23.45 | $23.45 | 500 |
| 2025-09-04 | 23.45 | $23.50 | 700 |
| 2025-09-03 | 23.44 | $23.46 | 2200 |
| 2025-09-02 | 23.44 | $23.41 | 10100 |
| 2025-08-29 | 23.44 | $23.46 | 700 |
| 2025-08-28 | 23.43 | $23.45 | 1000 |
| 2025-08-27 | 23.43 | $23.47 | 4300 |
| 2025-08-26 | 23.42 | $23.45 | 500 |
| 2025-08-25 | 23.42 | $23.46 | — |
| 2025-08-22 | 23.41 | $23.46 | 900 |
| 2025-08-21 | 23.40 | $23.41 | 600 |
| 2025-08-20 | 23.40 | $23.45 | 400 |
| 2025-08-19 | 23.39 | $23.51 | 7600 |
| 2025-08-18 | 23.37 | $23.45 | 3100 |
| 2025-08-15 | 23.36 | $23.39 | 900 |
| 2025-08-14 | 23.36 | $23.38 | 5500 |
| 2025-08-13 | 23.35 | $23.41 | 1200 |
| 2025-08-12 | 23.35 | $23.42 | 2700 |
| 2025-08-11 | 23.34 | $23.33 | 2800 |
| 2025-08-08 | 23.33 | $23.32 | 800 |
| 2025-08-07 | 23.33 | $23.35 | 2300 |
| 2025-08-06 | 23.33 | $23.45 | 200 |
| 2025-08-05 | 23.31 | $23.50 | 3400 |
| 2025-08-04 | 23.29 | $23.30 | 800 |
| 2025-08-01 | 23.28 | $23.30 | 4500 |
| 2025-07-31 | 23.28 | $23.32 | 12000 |
| 2025-07-30 | 23.27 | $23.31 | 2100 |
| 2025-07-29 | 23.27 | $23.27 | 1600 |
| 2025-07-28 | 23.26 | $23.33 | 200 |
| 2025-07-25 | 23.25 | $23.30 | 5500 |
| 2025-07-24 | 23.25 | $23.30 | 6300 |
| 2025-07-23 | 23.24 | $23.30 | 2400 |
| 2025-07-22 | 23.23 | $23.25 | 3100 |
| 2025-07-21 | 23.22 | $23.34 | 3300 |
| 2025-07-18 | 23.20 | $23.30 | 6100 |
| 2025-07-17 | 23.19 | $23.26 | 800 |
| 2025-07-16 | 23.18 | $23.17 | 500 |
| 2025-07-15 | 23.18 | $23.25 | 1900 |
| 2025-07-14 | 23.17 | $23.15 | 7300 |
| 2025-07-11 | 23.17 | $23.25 | 200 |
| 2025-07-10 | 23.16 | $23.20 | 2500 |
| 2025-07-09 | 23.15 | $23.20 | 300 |
| 2025-07-08 | 23.15 | $23.20 | 4000 |
| 2025-07-07 | 23.14 | $23.25 | 2500 |
| 2025-07-03 | 23.13 | $23.19 | 1800 |
| 2025-07-02 | 23.12 | $23.20 | 1500 |
| 2025-07-01 | 23.11 | $23.18 | 200 |
| 2025-06-30 | 23.10 | $23.16 | 25300 |
| 2025-06-27 | 23.09 | $23.11 | 600 |
| 2025-06-26 | 23.09 | $23.07 | 600 |
| 2025-06-25 | 23.09 | $23.07 | 3300 |
| 2025-06-24 | 23.09 | $23.03 | 3100 |
| 2025-06-23 | 23.10 | $23.07 | — |
| 2025-06-20 | 23.09 | $23.07 | — |
| 2025-06-18 | 23.09 | $23.07 | 5000 |
| 2025-06-17 | 23.09 | $23.10 | 400 |
| 2025-06-16 | 23.08 | $23.04 | 2100 |
| 2025-06-13 | 23.08 | $23.27 | 4600 |
| 2025-06-12 | 23.06 | $23.22 | 2400 |
| 2025-06-11 | 23.03 | $23.16 | 5600 |
| 2025-06-10 | 23.02 | $23.15 | 500 |
| 2025-06-09 | 23.00 | $23.15 | 2300 |
| 2025-06-06 | 22.98 | $23.12 | 5200 |
| 2025-06-05 | 22.96 | $23.05 | 2800 |
| 2025-06-04 | 22.95 | $22.93 | 400 |
| 2025-06-03 | 22.95 | $23.02 | — |
| 2025-06-02 | 22.94 | $23.02 | 800 |
| 2025-05-30 | 22.92 | $23.04 | 3200 |
| 2025-05-29 | 22.90 | $22.99 | 2600 |
| 2025-05-28 | 22.89 | $22.94 | 1100 |
| 2025-05-27 | 22.88 | $22.97 | 700 |
| 2025-05-23 | 22.86 | $22.92 | 2900 |
| 2025-05-22 | 22.85 | $22.92 | 5900 |
| 2025-05-21 | 22.84 | $22.85 | 13100 |
| 2025-05-20 | 22.83 | $22.85 | 1500 |
| 2025-05-19 | 22.82 | $22.99 | — |
| 2025-05-16 | 22.80 | $22.99 | 1000 |
| 2025-05-15 | 22.77 | $22.87 | 100 |
| 2025-05-14 | 22.76 | $22.85 | 700 |
| 2025-05-13 | 22.75 | $22.88 | 4600 |
| 2025-05-12 | 22.73 | $22.96 | 5500 |
| 2025-05-09 | 22.70 | $22.85 | 8200 |
| 2025-05-08 | 22.67 | $22.74 | 2900 |
| 2025-05-07 | 22.66 | $22.74 | 2000 |
| 2025-05-06 | 22.65 | $22.75 | 600 |
| 2025-05-05 | 22.64 | $22.73 | 1900 |
| 2025-05-02 | 22.63 | $22.73 | 1900 |
| 2025-05-01 | 22.62 | $22.66 | 300 |
| 2025-04-30 | 22.62 | $22.65 | 1100 |
| 2025-04-29 | 22.62 | $22.65 | 1100 |
| 2025-04-28 | 22.63 | $22.64 | 7700 |
| 2025-04-25 | 22.64 | $22.59 | 8800 |
| 2025-04-24 | 22.65 | $22.61 | 2100 |
| 2025-04-23 | 22.67 | $22.56 | 2400 |
| 2025-04-22 | 22.69 | $22.66 | 400 |
| 2025-04-21 | 22.70 | $22.74 | — |
| 2025-04-17 | 22.71 | $22.74 | — |
| 2025-04-16 | 22.72 | $22.74 | 600 |
| 2025-04-15 | 22.73 | $22.47 | 2100 |
| 2025-04-14 | 22.77 | $22.22 | 5500 |
| 2025-04-11 | 22.84 | $22.34 | 15800 |
| 2025-04-10 | 22.90 | $22.44 | 11900 |
| 2025-04-09 | 22.95 | $22.74 | 5500 |
| 2025-04-08 | 22.98 | $22.78 | 600 |
| 2025-04-07 | 23.01 | $22.76 | 2100 |
| 2025-04-04 | 23.04 | $22.88 | 4300 |
| 2025-04-03 | 23.07 | $22.91 | 600 |
| 2025-04-02 | 23.09 | $23.17 | 1700 |
| 2025-04-01 | 23.09 | $23.11 | 3200 |
| 2025-03-31 | 23.10 | $23.00 | 200 |
| 2025-03-28 | 23.12 | $22.98 | 700 |
| 2025-03-27 | 23.14 | $23.00 | 400 |
| 2025-03-26 | 23.16 | $23.13 | 1100 |
| 2025-03-25 | 23.16 | $23.12 | 2100 |
| 2025-03-24 | 23.17 | $22.96 | 1800 |
| 2025-03-21 | 23.19 | $23.05 | 7000 |
| 2025-03-20 | 23.21 | $23.04 | 7800 |
| 2025-03-19 | 23.22 | $23.00 | 18500 |
| 2025-03-18 | 23.24 | $22.91 | 12400 |
| 2025-03-17 | 23.27 | $23.08 | 4000 |
| 2025-03-14 | 23.28 | $23.32 | 900 |
| 2025-03-13 | 23.27 | $23.30 | 2400 |
| 2025-03-12 | 23.25 | $23.36 | 8200 |
| 2025-03-11 | 23.23 | $23.43 | 900 |
| 2025-03-10 | 23.20 | $23.24 | 2500 |
| 2025-03-07 | 23.19 | $23.49 | 4300 |
| 2025-03-06 | 23.15 | $23.46 | 8700 |
| 2025-03-05 | 23.11 | $23.45 | 5500 |
| 2025-03-04 | 23.07 | $23.48 | 65200 |
| 2025-03-03 | 23.02 | $23.19 | 4600 |
| 2025-02-28 | 23.00 | $23.09 | 6600 |
| 2025-02-27 | 22.99 | $23.00 | 5600 |
| 2025-02-26 | 22.99 | $23.08 | 9900 |
| 2025-02-25 | 22.98 | $22.99 | 900 |
| 2025-02-24 | 22.97 | $23.01 | 3000 |
| 2025-02-21 | 22.96 | $22.98 | 2700 |
| 2025-02-20 | 22.96 | $23.00 | 2300 |
| 2025-02-19 | 22.95 | $22.97 | 3200 |
| 2025-02-18 | 22.94 | $22.99 | 1700 |
| 2025-02-14 | 22.93 | $23.00 | 600 |
| 2025-02-13 | 22.92 | $23.03 | 1500 |
| 2025-02-12 | 22.91 | $22.96 | 2000 |
| 2025-02-11 | 22.90 | $23.00 | 3200 |
| 2025-02-10 | 22.88 | $23.00 | 2300 |
| 2025-02-07 | 22.87 | $22.97 | 1100 |
| 2025-02-06 | 22.85 | $22.95 | 1700 |
| 2025-02-05 | 22.84 | $22.92 | 4800 |
| 2025-02-04 | 22.82 | $22.92 | 2800 |
| 2025-02-03 | 22.81 | $22.85 | 1300 |
| 2025-01-31 | 22.80 | $22.83 | 200 |
| 2025-01-30 | 22.80 | $22.81 | 200 |
| 2025-01-29 | 22.79 | $22.88 | 1300 |
| 2025-01-28 | 22.78 | $22.84 | 700 |
| 2025-01-27 | 22.77 | $22.80 | 2100 |
| 2025-01-24 | 22.77 | $22.85 | 13300 |
| 2025-01-23 | 22.76 | $22.80 | 400 |
| 2025-01-22 | 22.75 | $22.84 | 800 |
| 2025-01-21 | 22.74 | $22.83 | 600 |
| 2025-01-17 | 22.73 | $22.80 | 4600 |
| 2025-01-16 | 22.72 | $22.79 | 1300 |
| 2025-01-15 | 22.71 | $22.77 | 500 |
| 2025-01-14 | 22.71 | $22.71 | — |
| 2025-01-13 | 22.71 | $22.71 | 800 |
| 2025-01-10 | 22.72 | $22.74 | 1000 |
| 2025-01-08 | 22.72 | $22.68 | 4800 |
| 2025-01-07 | 22.74 | $22.71 | 6600 |
| 2025-01-06 | 22.75 | $22.70 | 7200 |
| 2025-01-03 | 22.77 | $22.70 | 2500 |
| 2025-01-02 | 22.78 | $22.68 | 7800 |
| 2024-12-31 | 22.81 | $22.66 | 3400 |
| 2024-12-30 | 22.83 | $22.79 | 3300 |
| 2024-12-27 | 22.85 | $22.72 | 2600 |
| 2024-12-26 | 22.87 | $22.70 | 1100 |
| 2024-12-24 | 22.90 | $22.65 | 800 |
| 2024-12-23 | 22.94 | $22.65 | 3500 |
| 2024-12-20 | 22.98 | $22.60 | 5300 |
| 2024-12-19 | 23.02 | $22.65 | 5700 |
| 2024-12-18 | 23.07 | $22.80 | 700 |
| 2024-12-17 | 23.10 | $22.89 | 2900 |
| 2024-12-16 | 23.13 | $22.83 | 4000 |
| 2024-12-13 | 23.16 | $23.06 | 20800 |
| 2024-12-12 | 23.17 | $23.17 | 1700 |
| 2024-12-11 | 23.17 | $23.21 | 700 |
| 2024-12-10 | 23.16 | $23.22 | 4300 |
| 2024-12-09 | 23.16 | $23.14 | 500 |
| 2024-12-06 | 23.16 | $23.08 | 10400 |
| 2024-12-05 | 23.16 | $23.20 | 400 |
| 2024-12-04 | 23.16 | $23.10 | 1000 |
| 2024-12-03 | 23.16 | $23.14 | 1500 |
| 2024-12-02 | 23.16 | $23.18 | — |
| 2024-11-29 | 23.15 | $23.18 | 300 |
| 2024-11-27 | 23.14 | $23.13 | 800 |
| 2024-11-26 | 23.14 | $23.22 | 100 |
| 2024-11-25 | 23.13 | $23.19 | 15400 |
| 2024-11-22 | 23.12 | $23.15 | 1200 |
| 2024-11-21 | 23.11 | $23.20 | 1000 |
| 2024-11-20 | 23.09 | $23.18 | 800 |
| 2024-11-19 | 23.08 | $23.22 | 1300 |
| 2024-11-18 | 23.07 | $23.23 | 1600 |
| 2024-11-15 | 23.05 | $23.27 | 4300 |
| 2024-11-14 | 23.03 | $23.03 | 3100 |
| 2024-11-13 | 23.03 | $23.02 | 1600 |
| 2024-11-12 | 23.03 | $23.12 | 1500 |
| 2024-11-11 | 23.03 | $23.10 | 300 |
| 2024-11-08 | 23.02 | $23.05 | 1400 |
| 2024-11-07 | 23.02 | $22.99 | 200 |
| 2024-11-06 | 23.03 | $23.00 | 1500 |
| 2024-11-05 | 23.04 | $22.96 | 900 |
| 2024-11-04 | 23.05 | $22.96 | 2100 |
| 2024-11-01 | 23.06 | $22.98 | 800 |
| 2024-10-31 | 23.08 | $22.96 | 6900 |
| 2024-10-30 | 23.09 | $22.92 | 12900 |
| 2024-10-29 | 23.11 | $23.03 | 1400 |
| 2024-10-28 | 23.12 | $23.06 | 1000 |
| 2024-10-25 | 23.13 | $23.04 | 2100 |
| 2024-10-24 | 23.14 | $23.05 | 1700 |
| 2024-10-23 | 23.15 | $23.10 | 2000 |
| 2024-10-22 | 23.15 | $23.18 | 900 |
| 2024-10-21 | 23.15 | $23.15 | 1600 |
| 2024-10-18 | 23.15 | $23.17 | 1900 |
| 2024-10-17 | 23.14 | $23.13 | 2000 |
| 2024-10-16 | 23.14 | $23.10 | 3300 |
| 2024-10-15 | 23.14 | $23.15 | 300 |
| 2024-10-14 | 23.13 | $23.15 | 2000 |
| 2024-10-11 | 23.12 | $23.12 | 700 |
| 2024-10-10 | 23.11 | $23.17 | 1200 |
| 2024-10-09 | 23.10 | $23.20 | 3500 |
| 2024-10-08 | 23.08 | $23.21 | 4000 |
| 2024-10-07 | 23.06 | $23.19 | 1700 |
| 2024-10-04 | 23.05 | $23.19 | 2800 |
| 2024-10-03 | 23.03 | $23.30 | 1700 |
| 2024-10-02 | 22.99 | $23.06 | 5000 |
| 2024-10-01 | 22.98 | $23.10 | 400 |
| 2024-09-30 | 22.97 | $23.03 | 4100 |
| 2024-09-27 | 22.96 | $23.05 | 3200 |
| 2024-09-26 | 22.94 | $23.06 | 800 |
| 2024-09-25 | 22.93 | $23.01 | 1300 |
| 2024-09-24 | 22.91 | $23.00 | 5200 |
| 2024-09-23 | 22.90 | $23.05 | 9100 |
| 2024-09-20 | 22.88 | $22.95 | 3300 |
| 2024-09-19 | 22.87 | $22.89 | 3400 |
| 2024-09-18 | 22.87 | $22.90 | 1600 |
| 2024-09-17 | 22.86 | $22.94 | 10600 |
| 2024-09-16 | 22.85 | $22.78 | 2600 |
| 2024-09-13 | 22.85 | $22.88 | 17300 |
| 2024-09-12 | 22.84 | $22.93 | 5600 |
| 2024-09-11 | 22.83 | $22.94 | 3200 |
| 2024-09-10 | 22.81 | $22.91 | 9700 |
| 2024-09-09 | 22.80 | $22.95 | 2600 |
| 2024-09-06 | 22.78 | $22.90 | 3000 |
| 2024-09-05 | 22.77 | $22.85 | 28700 |
| 2024-09-04 | 22.77 | $22.82 | 500 |
| 2024-09-03 | 22.76 | $22.75 | 1900 |
| 2024-08-30 | 22.77 | $22.78 | 3700 |
| 2024-08-29 | 22.77 | $22.80 | 5100 |
| 2024-08-28 | 22.77 | $22.83 | 1600 |
| 2024-08-27 | 22.76 | $22.75 | 300 |
| 2024-08-26 | 22.77 | $22.69 | 4600 |
| 2024-08-23 | 22.78 | $22.75 | 8700 |
| 2024-08-22 | 22.78 | $22.68 | 2000 |
| 2024-08-21 | 22.79 | $22.70 | 11000 |
| 2024-08-20 | 22.80 | $22.78 | 4400 |
| 2024-08-19 | 22.80 | $22.78 | 2500 |
| 2024-08-16 | 22.80 | $22.77 | 1500 |
| 2024-08-15 | 22.80 | $22.74 | 400 |
| 2024-08-14 | 22.81 | $22.68 | 6900 |
| 2024-08-13 | 22.82 | $22.76 | 12900 |
| 2024-08-12 | 22.82 | $22.85 | 4900 |
| 2024-08-09 | 22.81 | $22.89 | 2200 |
| 2024-08-08 | 22.80 | $22.90 | 400 |
| 2024-08-07 | 22.78 | $22.87 | 2300 |
| 2024-08-06 | 22.77 | $22.83 | 200 |
| 2024-08-05 | 22.76 | $22.85 | 1900 |
| 2024-08-02 | 22.74 | $22.83 | 7800 |
| 2024-08-01 | 22.73 | $22.91 | 3300 |
| 2024-07-31 | 22.70 | $22.83 | 2700 |
| 2024-07-30 | 22.68 | $22.83 | 1300 |
| 2024-07-29 | 22.67 | $22.63 | 700 |
| 2024-07-26 | 22.67 | $22.80 | 5700 |
| 2024-07-25 | 22.65 | $22.70 | 2000 |
| 2024-07-24 | 22.64 | $22.78 | 3000 |
| 2024-07-23 | 22.62 | $22.71 | 3100 |
| 2024-07-22 | 22.61 | $22.61 | 1900 |
| 2024-07-19 | 22.60 | $22.69 | 3900 |
| 2024-07-18 | 22.59 | $22.63 | 4500 |
| 2024-07-17 | 22.58 | $22.55 | 27600 |
| 2024-07-16 | 22.58 | $22.62 | 15200 |
| 2024-07-15 | 22.57 | $22.80 | 6400 |
| 2024-07-12 | 22.55 | $22.70 | 1800 |
| 2024-07-11 | 22.53 | $22.60 | 8800 |
| 2024-07-10 | 22.52 | $22.51 | 1100 |
| 2024-07-09 | 22.52 | $22.60 | 2500 |
| 2024-07-08 | 22.52 | $22.55 | 900 |
| 2024-07-05 | 22.52 | $22.50 | 1600 |
| 2024-07-03 | 22.52 | $22.59 | 1300 |
| 2024-07-02 | 22.52 | $22.57 | 500 |
| 2024-07-01 | 22.52 | $22.47 | 2100 |
| 2024-06-28 | 22.52 | $22.62 | 900 |
| 2024-06-27 | 22.52 | $22.45 | 7500 |
| 2024-06-26 | 22.53 | $22.43 | 3600 |
| 2024-06-25 | 22.54 | $22.55 | 1400 |
| 2024-06-24 | 22.54 | $22.50 | 6800 |
| 2024-06-21 | 22.55 | $22.41 | 1000 |
| 2024-06-20 | 22.56 | $22.48 | 2100 |
| 2024-06-18 | 22.57 | $22.46 | 500 |
| 2024-06-17 | 22.58 | $22.37 | 3000 |
| 2024-06-14 | 22.60 | $22.40 | 1700 |
| 2024-06-13 | 22.62 | $22.67 | 2600 |
| 2024-06-12 | 22.61 | $22.67 | 4700 |
| 2024-06-11 | 22.60 | $22.62 | 2800 |
| 2024-06-10 | 22.60 | $22.70 | 600 |
| 2024-06-07 | 22.59 | $22.66 | 14900 |
| 2024-06-06 | 22.57 | $22.66 | 1000 |
| 2024-06-05 | 22.56 | $22.67 | 5000 |
| 2024-06-04 | 22.55 | $22.65 | 1000 |
| 2024-06-03 | 22.54 | $22.62 | 4600 |
| 2024-05-31 | 22.53 | $22.50 | 4900 |
| 2024-05-30 | 22.53 | $22.59 | 1100 |
| 2024-05-29 | 22.52 | $22.57 | 2100 |
| 2024-05-28 | 22.52 | $22.46 | 2300 |
| 2024-05-24 | 22.52 | $22.53 | 1600 |
| 2024-05-23 | 22.52 | $22.58 | 200 |
| 2024-05-22 | 22.51 | $22.54 | 2100 |
| 2024-05-21 | 22.51 | $22.59 | 5600 |
| 2024-05-20 | 22.50 | $22.51 | 900 |
| 2024-05-17 | 22.49 | $22.61 | 300 |
| 2024-05-16 | 22.48 | $22.45 | 2000 |
| 2024-05-15 | 22.48 | $22.54 | 600 |
| 2024-05-14 | 22.47 | $22.45 | 800 |
| 2024-05-13 | 22.47 | $22.39 | 6400 |
| 2024-05-10 | 22.48 | $22.48 | — |
| 2024-05-09 | 22.48 | $22.48 | 3300 |
| 2024-05-08 | 22.47 | $22.62 | 400 |
| 2024-05-07 | 22.45 | $22.55 | 2800 |
| 2024-05-06 | 22.44 | $22.50 | 1900 |
| 2024-05-03 | 22.43 | $22.49 | 2600 |
| 2024-05-02 | 22.42 | $22.48 | 6200 |
| 2024-05-01 | 22.41 | $22.48 | 1500 |
| 2024-04-30 | 22.40 | $22.45 | 2800 |
| 2024-04-29 | 22.40 | $22.45 | 3700 |
| 2024-04-26 | 22.39 | $22.52 | 5700 |
| 2024-04-25 | 22.38 | $22.34 | 5600 |
| 2024-04-24 | 22.38 | $22.42 | 17800 |
| 2024-04-23 | 22.38 | $22.44 | 5700 |
| 2024-04-22 | 22.38 | $22.34 | 300 |
| 2024-04-19 | 22.38 | $22.42 | 4100 |
| 2024-04-18 | 22.38 | $22.43 | 5400 |
| 2024-04-17 | 22.38 | $22.43 | 11900 |
| 2024-04-16 | 22.37 | $22.33 | 8500 |
| 2024-04-15 | 22.38 | $22.33 | 13500 |
| 2024-04-12 | 22.39 | $22.28 | 20000 |
| 2024-04-11 | 22.40 | $22.30 | 4400 |
| 2024-04-10 | 22.41 | $22.32 | 1000 |
| 2024-04-09 | 22.43 | $22.38 | 11100 |
| 2024-04-08 | 22.43 | $22.46 | 34600 |
| 2024-04-05 | 22.44 | $22.36 | 16500 |
| 2024-04-04 | 22.45 | $22.40 | 3800 |
| 2024-04-03 | 22.46 | $22.36 | 600 |
| 2024-04-02 | 22.48 | $22.37 | 5100 |
| 2024-04-01 | 22.50 | $22.47 | 2000 |
| 2024-03-28 | 22.51 | $22.57 | 5300 |
| 2024-03-27 | 22.51 | $22.45 | 600 |
| 2024-03-26 | 22.52 | $22.45 | 17600 |
| 2024-03-25 | 22.53 | $22.40 | 6800 |
| 2024-03-22 | 22.55 | $22.48 | 15300 |
| 2024-03-21 | 22.56 | $22.45 | 5800 |
| 2024-03-20 | 22.57 | $22.40 | 2300 |
| 2024-03-19 | 22.59 | $22.35 | 1500 |
| 2024-03-18 | 22.61 | $22.39 | 7600 |
| 2024-03-15 | 22.63 | $22.47 | 1400 |
| 2024-03-14 | 22.65 | $22.36 | 1000 |
| 2024-03-13 | 22.67 | $22.75 | 10800 |
| 2024-03-12 | 22.65 | $22.78 | 17000 |
| 2024-03-11 | 22.63 | $22.78 | 2600 |
| 2024-03-08 | 22.61 | $22.74 | — |
| 2024-03-07 | 22.59 | $22.74 | 2200 |
| 2024-03-06 | 22.57 | $22.72 | 1700 |
| 2024-03-05 | 22.55 | $22.66 | 2300 |
| 2024-03-04 | 22.53 | $22.70 | 3800 |
| 2024-03-01 | 22.51 | $22.61 | 1400 |
| 2024-02-29 | 22.50 | $22.70 | 4800 |
| 2024-02-28 | 22.48 | $22.62 | 7200 |
| 2024-02-27 | 22.46 | $22.50 | 2800 |
| 2024-02-26 | 22.46 | $22.52 | 900 |
| 2024-02-23 | 22.46 | $22.54 | 2300 |
| 2024-02-22 | 22.45 | $22.46 | 200 |
| 2024-02-21 | 22.45 | $22.43 | 5200 |
| 2024-02-20 | 22.45 | $22.44 | 3300 |
| 2024-02-16 | 22.46 | $22.41 | 3000 |
| 2024-02-15 | 22.47 | $22.45 | 6700 |
| 2024-02-14 | 22.47 | $22.41 | 8500 |
| 2024-02-13 | 22.48 | $22.26 | 7200 |
| 2024-02-12 | 22.50 | $22.42 | 15700 |
| 2024-02-09 | 22.51 | $22.56 | 3900 |
| 2024-02-08 | 22.51 | $22.50 | 3300 |
| 2024-02-07 | 22.51 | $22.47 | 1400 |
| 2024-02-06 | 22.51 | $22.48 | 1000 |
| 2024-02-05 | 22.52 | $22.48 | 3400 |
| 2024-02-02 | 22.52 | $22.50 | 2100 |
| 2024-02-01 | 22.52 | $22.51 | 1300 |
| 2024-01-31 | 22.51 | $22.52 | 1400 |
| 2024-01-30 | 22.51 | $22.48 | 1800 |
| 2024-01-29 | 22.51 | $22.59 | 34900 |
| 2024-01-26 | 22.50 | $22.56 | 400 |
| 2024-01-25 | 22.48 | $22.47 | 2300 |
| 2024-01-24 | 22.48 | $22.53 | 1000 |
| 2024-01-23 | 22.47 | $22.50 | 1800 |
| 2024-01-22 | 22.46 | $22.65 | 2500 |
| 2024-01-19 | 22.44 | $22.48 | 2800 |
| 2024-01-18 | 22.43 | $22.48 | 8400 |
| 2024-01-17 | 22.42 | $22.63 | 3700 |
| 2024-01-16 | 22.40 | $22.59 | 8900 |
| 2024-01-12 | 22.37 | $22.44 | 6200 |
| 2024-01-11 | 22.36 | $22.44 | 7600 |
| 2024-01-10 | 22.35 | $22.44 | 1800 |
| 2024-01-09 | 22.33 | $22.40 | 4800 |
| 2024-01-08 | 22.32 | $22.40 | 4600 |
| 2024-01-05 | 22.31 | $22.30 | 1400 |
| 2024-01-04 | 22.31 | $22.27 | 2500 |
| 2024-01-03 | 22.31 | $22.39 | 7900 |
| 2024-01-02 | 22.29 | $22.37 | 4200 |
| 2023-12-29 | 22.28 | $22.36 | 700 |
| 2023-12-28 | 22.26 | $22.46 | 1200 |
| 2023-12-27 | 22.24 | $22.41 | 2900 |
| 2023-12-26 | 22.21 | $22.24 | 1900 |
| 2023-12-22 | 22.20 | $22.25 | 2600 |
| 2023-12-21 | 22.18 | $22.20 | 1200 |
| 2023-12-20 | 22.17 | $22.33 | 3700 |
| 2023-12-19 | 22.14 | $22.40 | 800 |
| 2023-12-18 | 22.11 | $22.36 | 1100 |
| 2023-12-15 | 22.08 | $22.18 | 1000 |
| 2023-12-14 | 22.06 | $22.10 | 2800 |
| 2023-12-13 | 22.05 | $22.05 | 1700 |
| 2023-12-12 | 22.04 | $22.19 | 9000 |
| 2023-12-11 | 22.02 | $22.20 | 1500 |
| 2023-12-08 | 22.00 | $22.13 | 400 |
| 2023-12-07 | 21.98 | $22.25 | 2800 |
| 2023-12-06 | 21.94 | $22.25 | 4700 |
| 2023-12-05 | 21.91 | $22.23 | 4100 |
| 2023-12-04 | 21.87 | $21.93 | 2000 |
| 2023-12-01 | 21.86 | $21.91 | 7800 |
| 2023-11-30 | 21.85 | $21.90 | 1100 |
| 2023-11-29 | 21.84 | $21.90 | 3800 |
| 2023-11-28 | 21.82 | $21.81 | 1000 |
| 2023-11-27 | 21.81 | $21.73 | 2700 |
| 2023-11-24 | 21.81 | $21.81 | — |
| 2023-11-22 | 21.79 | $21.81 | 2600 |
| 2023-11-21 | 21.78 | $22.01 | 1400 |
| 2023-11-20 | 21.74 | $22.15 | 2500 |
| 2023-11-17 | 21.68 | $21.89 | 300 |
| 2023-11-16 | 21.64 | $21.85 | — |
| 2023-11-15 | 21.60 | $21.85 | 700 |
| 2023-11-14 | 21.56 | $21.80 | 12700 |
| 2023-11-13 | 21.52 | $21.74 | 5600 |
| 2023-11-10 | 21.49 | $21.74 | 2300 |
| 2023-11-09 | 21.45 | $21.75 | 4200 |
| 2023-11-08 | 21.41 | $21.71 | 7300 |
| 2023-11-07 | 21.37 | $21.71 | 2500 |
| 2023-11-06 | 21.33 | $21.68 | 5100 |
| 2023-11-03 | 21.29 | $21.65 | 13700 |
| 2023-11-02 | 21.25 | $21.60 | 2600 |
| 2023-11-01 | 21.21 | $21.49 | 7800 |
| 2023-10-31 | 21.18 | $21.30 | 9200 |
| 2023-10-30 | 21.17 | $21.15 | 1300 |
| 2023-10-27 | 21.17 | $21.05 | 500 |
| 2023-10-26 | 21.19 | $21.10 | 1800 |
| 2023-10-25 | 21.20 | $21.23 | 4100 |
| 2023-10-24 | 21.19 | $21.24 | 3900 |
| 2023-10-23 | 21.19 | $21.11 | 3100 |
| 2023-10-20 | 21.20 | $21.12 | 2700 |
| 2023-10-19 | 21.22 | $21.10 | 3500 |
| 2023-10-18 | 21.23 | $21.19 | 1800 |
| 2023-10-17 | 21.24 | $21.23 | 1300 |
| 2023-10-16 | 21.25 | $21.20 | 2000 |
| 2023-10-13 | 21.26 | $21.23 | 200 |
| 2023-10-12 | 21.27 | $21.28 | 700 |
| 2023-10-11 | 21.28 | $21.24 | 4000 |
| 2023-10-10 | 21.30 | $21.25 | 1900 |
| 2023-10-09 | 21.32 | $21.25 | 500 |
| 2023-10-06 | 21.34 | $21.11 | 4400 |
| 2023-10-05 | 21.38 | $21.17 | 2600 |
| 2023-10-04 | 21.42 | $21.20 | 3000 |
| 2023-10-03 | 21.46 | $21.15 | 5200 |
| 2023-10-02 | 21.51 | $21.31 | 1100 |
| 2023-09-29 | 21.54 | $21.24 | 4500 |
| 2023-09-28 | 21.59 | $21.20 | 3700 |
| 2023-09-27 | 21.64 | $21.28 | 3600 |
| 2023-09-26 | 21.69 | $21.35 | 5800 |
| 2023-09-25 | 21.74 | $21.66 | 400 |
| 2023-09-22 | 21.75 | $21.51 | 7700 |
| 2023-09-21 | 21.79 | $21.55 | 7400 |
| 2023-09-20 | 21.82 | $21.48 | 13100 |
| 2023-09-19 | 21.86 | $21.40 | 12700 |
| 2023-09-18 | 21.90 | $21.71 | 1000 |
| 2023-09-15 | 21.93 | $21.66 | 800 |
| 2023-09-14 | 21.95 | $21.64 | 3700 |
| 2023-09-13 | 21.98 | $21.98 | 1800 |
| 2023-09-12 | 21.98 | $21.99 | 300 |
| 2023-09-11 | 21.98 | $22.06 | 1500 |
| 2023-09-08 | 21.96 | $22.08 | 2000 |
| 2023-09-07 | 21.95 | $22.07 | 2000 |
| 2023-09-06 | 21.94 | $22.07 | 2700 |
| 2023-09-05 | 21.92 | $22.04 | 2800 |
| 2023-09-01 | 21.91 | $21.94 | 200 |
| 2023-08-31 | 21.91 | $21.91 | 1900 |
| 2023-08-30 | 21.92 | $21.85 | 2700 |
| 2023-08-29 | 21.93 | $21.93 | 2400 |
| 2023-08-28 | 21.93 | $21.93 | 3200 |
| 2023-08-25 | 21.94 | $21.90 | 1100 |
| 2023-08-24 | 21.95 | $21.94 | 400 |
| 2023-08-23 | 21.95 | $21.92 | 800 |
| 2023-08-22 | 21.96 | $21.79 | 700 |
| 2023-08-21 | 21.98 | $21.93 | 2300 |
| 2023-08-18 | 21.98 | $21.94 | 1600 |
| 2023-08-17 | 21.99 | $21.94 | 1000 |
| 2023-08-16 | 21.99 | $21.88 | 3200 |
| 2023-08-15 | 22.00 | $21.93 | 800 |
| 2023-08-14 | 22.01 | $21.95 | 5400 |
| 2023-08-11 | 22.01 | $21.94 | 3400 |
| 2023-08-10 | 22.02 | $21.91 | 1200 |
| 2023-08-09 | 22.02 | $22.07 | 1900 |
| 2023-08-08 | 22.01 | $21.77 | 25300 |
| 2023-08-07 | 22.03 | $22.29 | 3200 |
| 2023-08-04 | 22.00 | $22.19 | 1600 |
| 2023-08-03 | 21.97 | $22.11 | 600 |
| 2023-08-02 | 21.95 | $22.13 | 400 |
| 2023-08-01 | 21.93 | $22.15 | 2300 |
| 2023-07-31 | 21.90 | $21.98 | 1600 |
| 2023-07-28 | 21.89 | $21.99 | 2600 |
| 2023-07-27 | 21.88 | $21.95 | 1500 |
| 2023-07-26 | 21.87 | $21.89 | — |
| 2023-07-25 | 21.87 | $21.89 | 200 |
| 2023-07-24 | 21.87 | $21.89 | 500 |
| 2023-07-21 | 21.86 | $21.97 | 600 |
| 2023-07-20 | 21.85 | $21.94 | 4800 |
| 2023-07-19 | 21.84 | $21.80 | 5000 |
| 2023-07-18 | 21.85 | $21.94 | 500 |
| 2023-07-17 | 21.84 | $21.88 | 1700 |
| 2023-07-14 | 21.83 | $21.86 | 1600 |
| 2023-07-13 | 21.83 | $21.77 | 3100 |
| 2023-07-12 | 21.83 | $21.77 | 2900 |
| 2023-07-11 | 21.83 | $21.79 | 2300 |
| 2023-07-10 | 21.83 | $21.83 | 2400 |
| 2023-07-07 | 21.82 | $21.89 | 1200 |
| 2023-07-06 | 21.81 | $21.86 | — |
| 2023-07-05 | 21.80 | $21.86 | 400 |
| 2023-07-03 | 21.78 | $21.84 | 700 |
| 2023-06-30 | 21.77 | $21.87 | 1100 |
| 2023-06-29 | 21.75 | $21.75 | 800 |
| 2023-06-28 | 21.74 | $21.88 | 4800 |
| 2023-06-27 | 21.71 | $21.88 | 1800 |
| 2023-06-26 | 21.69 | $21.84 | 5600 |
| 2023-06-23 | 21.66 | $21.90 | 7200 |
| 2023-06-22 | 21.63 | $21.83 | 19800 |
| 2023-06-21 | 21.60 | $21.86 | 2000 |
| 2023-06-20 | 21.57 | $21.84 | 2800 |
| 2023-06-16 | 21.54 | $21.71 | 11800 |
| 2023-06-15 | 21.52 | $21.49 | 4100 |
| 2023-06-14 | 21.52 | $21.60 | 1600 |
| 2023-06-13 | 21.51 | $21.76 | 1900 |
| 2023-06-12 | 21.48 | $21.63 | 1000 |
| 2023-06-09 | 21.47 | $21.50 | 1300 |
| 2023-06-08 | 21.47 | $21.50 | 5000 |
| 2023-06-07 | 21.46 | $21.49 | 2700 |
| 2023-06-06 | 21.46 | $21.44 | 2100 |
| 2023-06-05 | 21.47 | $21.53 | 2100 |
| 2023-06-02 | 21.47 | $21.40 | 2400 |
| 2023-06-01 | 21.48 | $21.47 | — |
| 2023-05-31 | 21.49 | $21.47 | 400 |
| 2023-05-30 | 21.49 | $21.33 | 1500 |
| 2023-05-26 | 21.52 | $21.51 | 900 |
| 2023-05-25 | 21.52 | $21.51 | 300 |
| 2023-05-24 | 21.53 | $21.35 | 1300 |
| 2023-05-23 | 21.56 | $21.43 | 200 |
| 2023-05-22 | 21.57 | $21.48 | 2600 |
| 2023-05-19 | 21.59 | $21.53 | 800 |
| 2023-05-18 | 21.60 | $21.48 | 1100 |
| 2023-05-17 | 21.62 | $21.52 | 100 |
| 2023-05-16 | 21.63 | $21.58 | 400 |
| 2023-05-15 | 21.64 | $21.46 | 1900 |
| 2023-05-12 | 21.66 | $21.50 | — |
| 2023-05-11 | 21.68 | $21.50 | 7800 |
| 2023-05-10 | 21.70 | $21.49 | 4500 |
| 2023-05-09 | 21.73 | $21.78 | 1500 |
| 2023-05-08 | 21.72 | $21.69 | 1300 |
| 2023-05-05 | 21.73 | $21.74 | 2300 |
| 2023-05-04 | 21.72 | $21.74 | 2100 |
| 2023-05-03 | 21.72 | $21.77 | 200 |
| 2023-05-02 | 21.72 | $21.60 | 1900 |
| 2023-05-01 | 21.74 | $21.69 | 1200 |
| 2023-04-28 | 21.75 | $21.70 | 1200 |
| 2023-04-27 | 21.76 | $21.73 | — |
| 2023-04-26 | 21.76 | $21.73 | 700 |
| 2023-04-25 | 21.76 | $21.77 | 700 |
| 2023-04-24 | 21.76 | $21.85 | 1100 |
| 2023-04-21 | 21.74 | $21.71 | 2200 |
| 2023-04-20 | 21.74 | $21.76 | 9200 |
| 2023-04-19 | 21.73 | $21.67 | 4300 |
| 2023-04-18 | 21.73 | $21.60 | 9800 |
| 2023-04-17 | 21.73 | $21.74 | 100 |
| 2023-04-14 | 21.71 | $21.74 | 2300 |
| 2023-04-13 | 21.69 | $21.88 | 2000 |
| 2023-04-12 | 21.65 | $21.69 | 600 |
| 2023-04-11 | 21.64 | $21.94 | 2300 |
| 2023-04-10 | 21.60 | $21.57 | 7300 |
| 2023-04-06 | 21.60 | $21.62 | 1200 |
| 2023-04-05 | 21.59 | $22.12 | 300 |
| 2023-04-04 | 21.54 | $22.03 | 600 |
| 2023-04-03 | 21.50 | $22.09 | 1400 |
| 2023-03-31 | 21.46 | $21.97 | 1300 |
| 2023-03-30 | 21.43 | $21.60 | 900 |
| 2023-03-29 | 21.43 | $21.07 | 5600 |
| 2023-03-28 | 21.50 | $21.41 | — |
| 2023-03-27 | 21.53 | $21.41 | 900 |
| 2023-03-24 | 21.57 | $21.30 | 500 |
| 2023-03-23 | 21.62 | $21.20 | 500 |
| 2023-03-22 | 21.68 | $21.32 | — |
| 2023-03-21 | 21.74 | $21.32 | 200 |
| 2023-03-20 | 21.80 | $21.08 | 3300 |
| 2023-03-17 | 21.89 | $21.02 | — |
| 2023-03-16 | 21.99 | $21.02 | 2500 |
| 2023-03-15 | 22.10 | $21.33 | 1800 |
| 2023-03-14 | 22.18 | $22.10 | 3300 |
| 2023-03-13 | 22.19 | $22.05 | 3700 |
| 2023-03-10 | 22.21 | $21.83 | 1500 |
| 2023-03-09 | 22.25 | $22.33 | 1100 |
| 2023-03-08 | 22.24 | $22.39 | — |
| 2023-03-07 | 22.22 | $22.39 | 3600 |
| 2023-03-06 | 22.20 | $22.30 | 900 |
| 2023-03-03 | 22.19 | $22.27 | 900 |
| 2023-03-02 | 22.19 | $22.19 | 1200 |
| 2023-03-01 | 22.19 | $22.19 | 100 |
| 2023-02-28 | 22.19 | $22.05 | 8900 |
| 2023-02-27 | 22.20 | $22.05 | 2300 |
| 2023-02-24 | 22.21 | $22.11 | 900 |
| 2023-02-23 | 22.22 | $22.15 | 3900 |
| 2023-02-22 | 22.22 | $22.23 | 300 |
| 2023-02-21 | 22.21 | $22.19 | 200 |
| 2023-02-17 | 22.21 | $22.23 | 700 |
| 2023-02-16 | 22.20 | $22.27 | — |
| 2023-02-15 | 22.19 | $22.27 | 1000 |
| 2023-02-14 | 22.17 | $22.26 | 3100 |
| 2023-02-13 | 22.15 | $22.47 | 1100 |
| 2023-02-10 | 22.11 | $22.34 | 2100 |
| 2023-02-09 | 22.08 | $22.25 | 4200 |
| 2023-02-08 | 22.06 | $22.23 | 1700 |
| 2023-02-07 | 22.03 | $22.14 | 5200 |
| 2023-02-06 | 22.02 | $22.08 | 7100 |
| 2023-02-03 | 22.00 | $21.98 | 3800 |
| 2023-02-02 | 21.99 | $22.14 | 400 |
| 2023-02-01 | 21.96 | $22.14 | 2800 |
| 2023-01-31 | 21.93 | $22.06 | 2900 |
| 2023-01-30 | 21.90 | $22.05 | 500 |
| 2023-01-27 | 21.86 | $22.06 | 3200 |
| 2023-01-26 | 21.82 | $22.08 | 700 |
| 2023-01-25 | 21.77 | $22.03 | 1200 |
| 2023-01-24 | 21.73 | $22.11 | 5800 |
| 2023-01-23 | 21.66 | $21.80 | 7000 |
| 2023-01-20 | 21.63 | $21.90 | 1000 |
| 2023-01-19 | 21.58 | $21.97 | 2800 |
| 2023-01-18 | 21.53 | $21.90 | 700 |
| 2023-01-17 | 21.47 | $21.85 | 2800 |
| 2023-01-13 | 21.42 | $21.82 | — |
| 2023-01-12 | 21.37 | $21.82 | 6600 |
| 2023-01-11 | 21.32 | $21.79 | 2800 |
| 2023-01-10 | 21.27 | $21.77 | 8200 |
| 2023-01-09 | 21.21 | $21.55 | 800 |
| 2023-01-06 | 21.18 | $21.36 | 5700 |
| 2023-01-05 | 21.16 | $21.26 | 700 |
| 2023-01-04 | 21.16 | $21.34 | 2700 |
| 2023-01-03 | 21.14 | $21.12 | 5800 |
| 2022-12-30 | 21.15 | $21.34 | 1600 |
| 2022-12-29 | 21.14 | $20.93 | 1900 |
| 2022-12-28 | 21.17 | $20.93 | 8900 |
| 2022-12-27 | 21.19 | $20.93 | 3400 |
| 2022-12-23 | 21.22 | $21.01 | 3900 |
| 2022-12-22 | 21.25 | $20.92 | 2400 |
| 2022-12-21 | 21.28 | $21.19 | 2100 |
| 2022-12-20 | 21.29 | $21.34 | 3000 |
| 2022-12-19 | 21.29 | $21.34 | 6300 |
| 2022-12-16 | 21.28 | $21.25 | 7300 |
| 2022-12-15 | 21.28 | $21.33 | 600 |
| 2022-12-14 | 21.28 | $21.33 | 800 |
| 2022-12-13 | 21.27 | $21.40 | 3700 |
| 2022-12-12 | 21.26 | $21.21 | 600 |
| 2022-12-09 | 21.27 | $21.12 | 2600 |
| 2022-12-08 | 21.29 | $21.25 | 1800 |
| 2022-12-07 | 21.29 | $21.26 | — |
| 2022-12-06 | 21.29 | $21.26 | 800 |
| 2022-12-05 | 21.29 | $21.38 | 4100 |
| 2022-12-02 | 21.27 | $21.38 | 1100 |
| 2022-12-01 | 21.26 | $21.31 | 3400 |
| 2022-11-30 | 21.24 | $21.25 | 6800 |
| 2022-11-29 | 21.23 | $21.06 | 8800 |
| 2022-11-28 | 21.24 | $21.24 | 14600 |
| 2022-11-25 | 21.23 | $21.30 | 1800 |
| 2022-11-23 | 21.21 | $21.35 | 1300 |
| 2022-11-22 | 21.19 | $21.36 | 2600 |
| 2022-11-21 | 21.16 | $21.38 | 1500 |
| 2022-11-18 | 21.12 | $21.15 | 3300 |
| 2022-11-17 | 21.11 | $21.29 | 2100 |
| 2022-11-16 | 21.09 | $21.40 | 1000 |
| 2022-11-15 | 21.05 | $21.36 | 5500 |
| 2022-11-14 | 21.02 | $21.40 | 4200 |
| 2022-11-11 | 20.98 | $21.24 | 700 |
| 2022-11-10 | 20.97 | $21.29 | 4900 |
| 2022-11-09 | 20.94 | $20.90 | — |
| 2022-11-08 | 20.95 | $20.90 | 800 |
| 2022-11-07 | 20.97 | $20.97 | 2600 |
| 2022-11-04 | 20.98 | $20.98 | 3700 |
| 2022-11-03 | 20.99 | $20.98 | 6800 |
| 2022-11-02 | 21.00 | $20.70 | 600 |
| 2022-11-01 | 21.05 | $20.78 | 2800 |
| 2022-10-31 | 21.09 | $20.84 | 1300 |
| 2022-10-28 | 21.12 | $20.91 | — |
| 2022-10-27 | 21.15 | $20.91 | 600 |
| 2022-10-26 | 21.19 | $20.98 | 4600 |
| 2022-10-25 | 21.22 | $20.70 | 1600 |
| 2022-10-24 | 21.28 | $20.84 | 5100 |
| 2022-10-21 | 21.33 | $21.32 | 5800 |
| 2022-10-20 | 21.33 | $21.10 | 1800 |
| 2022-10-19 | 21.37 | $21.37 | 1000 |
| 2022-10-18 | 21.38 | $21.40 | 2800 |
| 2022-10-17 | 21.39 | $21.40 | 500 |
| 2022-10-14 | 21.40 | $21.40 | 3400 |
| 2022-10-13 | 21.42 | $21.25 | 1900 |
| 2022-10-12 | 21.46 | $21.12 | 1600 |
| 2022-10-11 | 21.52 | $21.25 | 3700 |
| 2022-10-10 | 21.58 | $21.40 | — |
| 2022-10-07 | 21.63 | $21.40 | 700 |
| 2022-10-06 | 21.69 | $21.25 | 4100 |
| 2022-10-05 | 21.77 | $21.38 | 4000 |
| 2022-10-04 | 21.84 | $21.51 | 800 |
| 2022-10-03 | 21.92 | $21.38 | 1100 |
| 2022-09-30 | 22.01 | $21.57 | 500 |
| 2022-09-29 | 22.09 | $21.47 | 9700 |
| 2022-09-28 | 22.19 | $21.41 | 8500 |
| 2022-09-27 | 22.30 | $21.39 | 8400 |
| 2022-09-26 | 22.42 | $21.50 | 3700 |
| 2022-09-23 | 22.54 | $21.75 | 2300 |
| 2022-09-22 | 22.64 | $22.00 | 4400 |
| 2022-09-21 | 22.72 | $22.13 | 2700 |
| 2022-09-20 | 22.79 | $22.04 | 10800 |
| 2022-09-19 | 22.88 | $22.40 | 3100 |
| 2022-09-16 | 22.93 | $22.46 | 5300 |
| 2022-09-15 | 22.98 | $22.60 | 4200 |
| 2022-09-14 | 23.02 | $22.84 | 800 |
| 2022-09-13 | 23.04 | $23.12 | 2300 |
| 2022-09-12 | 23.04 | $23.10 | 700 |
| 2022-09-09 | 23.03 | $23.09 | 1700 |
| 2022-09-08 | 23.03 | $22.95 | — |
| 2022-09-07 | 23.04 | $22.95 | 2200 |
| 2022-09-06 | 23.05 | $23.00 | 300 |
| 2022-09-02 | 23.06 | $23.10 | 1800 |
| 2022-09-01 | 23.05 | $23.05 | — |
| 2022-08-31 | 23.05 | $23.05 | — |
| 2022-08-30 | 23.05 | $23.05 | 19800 |
| 2022-08-29 | 23.05 | $23.00 | 8900 |
| 2022-08-26 | 23.05 | $23.03 | 18300 |
| 2022-08-25 | 23.05 | $23.00 | 8000 |
| 2022-08-24 | 23.05 | $23.05 | 10500 |
| 2022-08-23 | 23.04 | $22.99 | 3000 |
| 2022-08-22 | 23.04 | $23.07 | 500 |
| 2022-08-19 | 23.03 | $23.05 | 1700 |
| 2022-08-18 | 23.02 | $23.11 | 2600 |
| 2022-08-17 | 23.01 | $23.13 | 500 |
| 2022-08-16 | 22.99 | $23.15 | 2400 |
| 2022-08-15 | 22.97 | $23.15 | 3400 |
| 2022-08-12 | 22.94 | $23.02 | 21500 |
| 2022-08-11 | 22.93 | $23.17 | 7800 |
| 2022-08-10 | 22.91 | $23.07 | 20400 |
| 2022-08-09 | 22.89 | $23.00 | 1400 |
| 2022-08-08 | 22.88 | $22.89 | 1900 |
| 2022-08-05 | 22.88 | $22.94 | 2400 |
| 2022-08-04 | 22.87 | $22.84 | 2300 |
| 2022-08-03 | 22.88 | $23.00 | 1400 |
| 2022-08-02 | 22.87 | $22.95 | 3500 |
| 2022-08-01 | 22.87 | $22.93 | 6200 |
| 2022-07-29 | 22.87 | $22.98 | 3600 |
| 2022-07-28 | 22.86 | $22.75 | 9700 |
| 2022-07-27 | 22.88 | $22.66 | 1700 |
| 2022-07-26 | 22.91 | $22.63 | 3400 |
| 2022-07-25 | 22.94 | $22.86 | 2700 |
| 2022-07-22 | 22.95 | $22.76 | 2800 |
| 2022-07-21 | 22.97 | $22.94 | 2700 |
| 2022-07-20 | 22.97 | $22.88 | 1100 |
| 2022-07-19 | 22.98 | $22.89 | 2000 |
| 2022-07-18 | 22.99 | $22.99 | — |
| 2022-07-15 | 22.98 | $22.99 | 2000 |
| 2022-07-14 | 22.98 | $22.84 | 1800 |
| 2022-07-13 | 22.99 | $22.97 | — |
| 2022-07-12 | 22.98 | $22.97 | 600 |
| 2022-07-11 | 22.98 | $23.00 | 2500 |
| 2022-07-08 | 22.98 | $23.13 | — |
| 2022-07-07 | 22.96 | $23.13 | 3500 |
| 2022-07-06 | 22.94 | $23.19 | 2200 |
| 2022-07-05 | 22.92 | $22.92 | 900 |
| 2022-07-01 | 22.93 | $23.10 | — |
| 2022-06-30 | 22.92 | $23.10 | 1400 |
| 2022-06-29 | 22.91 | $22.95 | 9200 |
| 2022-06-28 | 22.92 | $22.71 | 300 |
| 2022-06-27 | 22.95 | $22.68 | 3300 |
| 2022-06-24 | 22.99 | $22.91 | 1400 |
| 2022-06-23 | 23.00 | $22.96 | 800 |
| 2022-06-22 | 23.01 | $22.96 | 3600 |
| 2022-06-21 | 23.03 | $22.94 | 1400 |
| 2022-06-17 | 23.04 | $22.70 | 3300 |
| 2022-06-16 | 23.08 | $22.70 | 20500 |
| 2022-06-15 | 23.12 | $22.94 | 9900 |
| 2022-06-14 | 23.14 | $22.75 | 6900 |
| 2022-06-13 | 23.17 | $23.04 | 8100 |
| 2022-06-10 | 23.18 | $23.02 | 15800 |
| 2022-06-09 | 23.19 | $23.28 | 6100 |
| 2022-06-08 | 23.17 | $23.24 | 7700 |
| 2022-06-07 | 23.15 | $23.26 | 7200 |
| 2022-06-06 | 23.14 | $23.20 | 10000 |
| 2022-06-03 | 23.13 | $23.20 | 8700 |
| 2022-06-02 | 23.12 | $23.26 | 22700 |
| 2022-06-01 | 23.10 | $23.29 | 36500 |
| 2022-05-31 | 23.08 | $23.38 | 23700 |
| 2022-05-27 | 23.06 | $23.20 | 8700 |
| 2022-05-26 | 23.05 | $23.19 | 22800 |
| 2022-05-25 | 23.05 | $23.10 | 13200 |
| 2022-05-24 | 23.05 | $23.03 | 500 |
| 2022-05-23 | 23.06 | $23.03 | 7300 |
| 2022-05-20 | 23.08 | $23.07 | 8900 |
| 2022-05-19 | 23.10 | $23.01 | 32500 |
| 2022-05-18 | 23.12 | $23.05 | 9500 |
| 2022-05-17 | 23.15 | $22.78 | — |
| 2022-05-16 | 23.20 | $22.78 | 6200 |
| 2022-05-13 | 23.27 | $22.84 | 3300 |
| 2022-05-12 | 23.33 | $23.00 | 22700 |
| 2022-05-11 | 23.38 | $22.90 | 4900 |
| 2022-05-10 | 23.44 | $23.10 | 2900 |
| 2022-05-09 | 23.49 | $23.23 | 5300 |
| 2022-05-06 | 23.54 | $23.25 | 21100 |
| 2022-05-05 | 23.58 | $23.42 | 11900 |
| 2022-05-04 | 23.61 | $23.40 | 8000 |
| 2022-05-03 | 23.65 | $23.38 | 6100 |
| 2022-05-02 | 23.69 | $23.39 | 3600 |
| 2022-04-29 | 23.73 | $23.49 | 1200 |
| 2022-04-28 | 23.77 | $23.46 | 4400 |
| 2022-04-27 | 23.81 | $23.37 | 20300 |
| 2022-04-26 | 23.86 | $23.60 | 1100 |
| 2022-04-25 | 23.90 | $23.80 | 2200 |
| 2022-04-22 | 23.91 | $23.52 | 3500 |
| 2022-04-21 | 23.96 | $23.68 | 22700 |
| 2022-04-20 | 23.99 | $23.81 | 15600 |
| 2022-04-19 | 24.01 | $23.95 | 300 |
| 2022-04-18 | 24.02 | $24.01 | 300 |
| 2022-04-14 | 24.02 | $23.86 | 7100 |
| 2022-04-13 | 24.03 | $23.93 | 13100 |
| 2022-04-12 | 24.04 | $24.14 | 9900 |
| 2022-04-11 | 24.03 | $24.00 | 10800 |
| 2022-04-08 | 24.03 | $24.02 | 6000 |
| 2022-04-07 | 24.02 | $24.20 | 4200 |
| 2022-04-06 | 24.00 | $23.96 | 5100 |
| 2022-04-05 | 24.00 | $24.08 | 4400 |
| 2022-04-04 | 23.98 | $24.17 | 14300 |
| 2022-04-01 | 23.96 | $23.94 | 900 |
| 2022-03-31 | 23.95 | $23.94 | 3200 |
| 2022-03-30 | 23.95 | $23.85 | 4600 |
| 2022-03-29 | 23.95 | $24.00 | 1600 |
| 2022-03-28 | 23.94 | $24.00 | 1500 |
| 2022-03-25 | 23.93 | $24.20 | 2300 |
| 2022-03-24 | 23.89 | $24.10 | 9200 |
| 2022-03-23 | 23.87 | $24.10 | 8100 |
| 2022-03-22 | 23.84 | $24.05 | 13000 |
| 2022-03-21 | 23.82 | $23.95 | 12400 |
| 2022-03-18 | 23.81 | $23.92 | 15200 |
| 2022-03-17 | 23.80 | $23.87 | 8200 |
| 2022-03-16 | 23.80 | $23.87 | 8700 |
| 2022-03-15 | 23.79 | $23.84 | 11900 |
| 2022-03-14 | 23.79 | $23.79 | 22200 |
| 2022-03-11 | 23.80 | $23.69 | 3400 |
| 2022-03-10 | 23.82 | $23.73 | 4500 |
| 2022-03-09 | 23.83 | $23.82 | 2800 |
| 2022-03-08 | 23.84 | $23.77 | 2700 |
| 2022-03-07 | 23.86 | $23.71 | 6100 |
| 2022-03-04 | 23.88 | $23.60 | 12500 |
| 2022-03-03 | 23.92 | $23.77 | 5000 |
| 2022-03-02 | 23.94 | $23.80 | 13200 |
| 2022-03-01 | 23.96 | $23.90 | 8200 |
| 2022-02-28 | 23.98 | $23.95 | 10800 |
| 2022-02-25 | 23.99 | $23.89 | 20400 |
| 2022-02-24 | 24.01 | $23.85 | 4500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.10
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.72
Average
22.73
Maximum
24.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 24.10 | $24.18 | 1600 |
| 2026-08-06 | 24.08 | $24.03 | 2319 |
| 2026-08-05 | 24.08 | $24.12 | 3600 |
| 2026-08-04 | 24.06 | $24.15 | 6000 |
| 2026-08-03 | 24.04 | $24.12 | 3030 |
| 2026-07-31 | 24.01 | $24.15 | 18100 |
| 2026-07-30 | 23.98 | $24.09 | 3015 |
| 2026-07-29 | 23.95 | $24.03 | 5014 |
| 2026-07-28 | 23.93 | $24.01 | 3140 |
| 2026-07-27 | 23.91 | $23.89 | 200 |
| 2026-07-24 | 23.92 | $23.89 | 1330 |
| 2026-07-23 | 23.92 | $23.89 | 929 |
| 2026-07-22 | 23.92 | $23.89 | 1300 |
| 2026-07-21 | 23.93 | $23.88 | 5523 |
| 2026-07-20 | 23.94 | $23.86 | 3700 |
| 2026-07-17 | 23.95 | $24.06 | 300 |
| 2026-07-16 | 23.92 | $23.98 | 500 |
| 2026-07-15 | 23.91 | $24.04 | 618 |
| 2026-07-14 | 23.88 | $24.03 | 700 |
| 2026-07-13 | 23.84 | $23.83 | 2342 |
| 2026-07-10 | 23.85 | $23.87 | 1100 |
| 2026-07-09 | 23.85 | $23.90 | 1200 |
| 2026-07-08 | 23.84 | $23.89 | 1700 |
| 2026-07-07 | 23.83 | $23.88 | 300 |
| 2026-07-06 | 23.82 | $23.85 | 2946 |
| 2026-07-02 | 23.81 | $23.86 | 300 |
| 2026-07-01 | 23.81 | $23.88 | 2800 |
| 2026-06-30 | 23.79 | $23.88 | 2400 |
| 2026-06-29 | 23.78 | $23.81 | 903 |
| 2026-06-26 | 23.78 | $23.82 | 523 |
| 2026-06-25 | 23.78 | $23.72 | 454 |
| 2026-06-24 | 23.80 | $23.77 | 500 |
| 2026-06-23 | 23.81 | $23.80 | 2310 |
| 2026-06-22 | 23.81 | $23.75 | 7500 |
| 2026-06-18 | 23.83 | $23.77 | 300 |
| 2026-06-17 | 23.85 | $23.75 | 2200 |
| 2026-06-16 | 23.87 | $23.70 | 800 |
| 2026-06-15 | 23.91 | $23.60 | 8305 |
| 2026-06-12 | 23.98 | $23.90 | 3714 |
| 2026-06-11 | 24.00 | $23.85 | 4538 |
| 2026-06-10 | 24.02 | $23.82 | 9223 |
| 2026-06-09 | 24.06 | $23.91 | 6400 |
| 2026-06-08 | 24.08 | $23.99 | 13721 |
| 2026-06-05 | 24.10 | $24.15 | 1134 |
| 2026-06-04 | 24.07 | $24.11 | 5500 |
| 2026-06-03 | 24.06 | $24.03 | 8000 |
| 2026-06-02 | 24.05 | $24.09 | 1923 |
| 2026-06-01 | 24.04 | $24.11 | 4827 |
| 2026-05-29 | 24.01 | $24.03 | 2438 |
| 2026-05-28 | 24.00 | $23.95 | 2600 |
| 2026-05-27 | 24.01 | $24.01 | 2616 |
| 2026-05-26 | 24.00 | $24.00 | 2717 |
| 2026-05-22 | 23.99 | $24.03 | 1700 |
| 2026-05-21 | 23.97 | $23.81 | 2800 |
| 2026-05-20 | 24.00 | $23.87 | 2628 |
| 2026-05-19 | 24.01 | $23.99 | 3124 |
| 2026-05-18 | 24.01 | $23.84 | 7100 |
| 2026-05-15 | 24.03 | $23.95 | 5237 |
| 2026-05-14 | 24.03 | $24.20 | 4203 |
| 2026-05-13 | 23.99 | $23.98 | 2133 |
| 2026-05-12 | 23.97 | $23.91 | 30200 |
| 2026-05-11 | 23.98 | $24.04 | 2016 |
| 2026-05-08 | 23.95 | $24.03 | 8200 |
| 2026-05-07 | 23.92 | $23.92 | 1600 |
| 2026-05-06 | 23.91 | $23.90 | 2842 |
| 2026-05-05 | 23.90 | $23.94 | 2522 |
| 2026-05-04 | 23.88 | $23.91 | 6900 |
| 2026-05-01 | 23.86 | $23.96 | 4406 |
| 2026-04-30 | 23.83 | $23.94 | 12300 |
| 2026-04-29 | 23.80 | $23.80 | 5439 |
| 2026-04-28 | 23.79 | $23.75 | 9311 |
| 2026-04-27 | 23.79 | $23.83 | 4911 |
| 2026-04-24 | 23.77 | $23.97 | 1300 |
| 2026-04-23 | 23.72 | $23.80 | 4015 |
| 2026-04-22 | 23.70 | $23.65 | 7700 |
| 2026-04-21 | 23.70 | $23.81 | 7000 |
| 2026-04-20 | 23.67 | $23.75 | 804 |
| 2026-04-17 | 23.65 | $23.74 | 7400 |
| 2026-04-16 | 23.63 | $23.79 | 5506 |
| 2026-04-15 | 23.59 | $23.82 | 4400 |
| 2026-04-14 | 23.54 | $23.66 | 400 |
| 2026-04-13 | 23.52 | $23.66 | 6100 |
| 2026-04-10 | 23.49 | $23.62 | 1100 |
| 2026-04-09 | 23.47 | $23.60 | 5704 |
| 2026-04-08 | 23.45 | $23.71 | 3618 |
| 2026-04-07 | 23.40 | $23.55 | 11900 |
| 2026-04-06 | 23.38 | $23.35 | 8819 |
| 2026-04-02 | 23.40 | $23.39 | 4116 |
| 2026-04-01 | 23.42 | $23.38 | 2500 |
| 2026-03-31 | 23.43 | $23.43 | 2209 |
| 2026-03-30 | 23.45 | $23.32 | 3300 |
| 2026-03-27 | 23.48 | $23.31 | 4300 |
| 2026-03-26 | 23.53 | $23.30 | 32100 |
| 2026-03-25 | 23.59 | $23.55 | 5900 |
| 2026-03-24 | 23.60 | $23.60 | 5400 |
| 2026-03-23 | 23.60 | $23.46 | 8600 |
| 2026-03-20 | 23.64 | $23.60 | 3900 |
| 2026-03-19 | 23.65 | $23.64 | 8444 |
| 2026-03-18 | 23.65 | $23.42 | 5435 |
| 2026-03-17 | 23.70 | $23.58 | 4600 |
| 2026-03-16 | 23.73 | $23.61 | 9000 |
| 2026-03-13 | 23.75 | $23.82 | 4100 |
| 2026-03-12 | 23.74 | $23.74 | 7500 |
| 2026-03-11 | 23.74 | $23.97 | 19700 |
| 2026-03-10 | 23.68 | $23.88 | 10300 |
| 2026-03-09 | 23.64 | $23.80 | 9400 |
| 2026-03-06 | 23.61 | $23.70 | 6500 |
| 2026-03-05 | 23.60 | $23.65 | 7500 |
| 2026-03-04 | 23.60 | $23.72 | 22900 |
| 2026-03-03 | 23.58 | $23.31 | 20700 |
| 2026-03-02 | 23.64 | $23.53 | 15700 |
| 2026-02-27 | 23.67 | $23.71 | 500 |
| 2026-02-26 | 23.66 | $23.57 | 4600 |
| 2026-02-25 | 23.68 | $23.56 | 1000 |
| 2026-02-24 | 23.71 | $23.58 | 9700 |
| 2026-02-23 | 23.74 | $23.63 | 7800 |
| 2026-02-20 | 23.77 | $23.75 | 5600 |
| 2026-02-19 | 23.77 | $23.67 | 9800 |
| 2026-02-18 | 23.79 | $23.72 | 6300 |
| 2026-02-17 | 23.80 | $23.72 | 4300 |
| 2026-02-13 | 23.82 | $23.83 | 4500 |
| 2026-02-12 | 23.81 | $23.74 | 2000 |
| 2026-02-11 | 23.82 | $23.75 | 2700 |
| 2026-02-10 | 23.83 | $23.78 | 5900 |
| 2026-02-09 | 23.83 | $23.80 | 5100 |
| 2026-02-06 | 23.83 | $23.91 | 800 |
| 2026-02-05 | 23.81 | $23.83 | 4400 |
| 2026-02-04 | 23.80 | $23.96 | 6500 |
| 2026-02-03 | 23.76 | $23.70 | 1600 |
| 2026-02-02 | 23.77 | $23.75 | 1500 |
| 2026-01-30 | 23.77 | $23.70 | 7800 |
| 2026-01-29 | 23.78 | $23.80 | 2800 |
| 2026-01-28 | 23.77 | $23.80 | 1700 |
| 2026-01-27 | 23.76 | $23.75 | 500 |
| 2026-01-26 | 23.76 | $23.80 | 1400 |
| 2026-01-23 | 23.75 | $23.78 | 5100 |
| 2026-01-22 | 23.73 | $23.75 | 6000 |
| 2026-01-21 | 23.73 | $23.55 | 2100 |
| 2026-01-20 | 23.76 | $23.66 | 16800 |
| 2026-01-16 | 23.77 | $23.62 | 22000 |
| 2026-01-15 | 23.80 | $23.75 | 9600 |
| 2026-01-14 | 23.80 | $23.95 | 2900 |
| 2026-01-13 | 23.76 | $23.98 | 1200 |
| 2026-01-12 | 23.71 | $23.71 | 900 |
| 2026-01-09 | 23.70 | $23.60 | 1900 |
| 2026-01-08 | 23.72 | $23.65 | 3600 |
| 2026-01-07 | 23.73 | $23.73 | 4700 |
| 2026-01-06 | 23.72 | $23.75 | 2700 |
| 2026-01-05 | 23.71 | $23.89 | 3900 |
| 2026-01-02 | 23.66 | $23.73 | 3200 |
| 2025-12-31 | 23.64 | $23.90 | 7300 |
| 2025-12-30 | 23.59 | $23.57 | 11700 |
| 2025-12-29 | 23.59 | $23.51 | 2400 |
| 2025-12-26 | 23.60 | $23.51 | 3400 |
| 2025-12-24 | 23.62 | $23.47 | 500 |
| 2025-12-23 | 23.65 | $23.49 | 5100 |
| 2025-12-22 | 23.68 | $23.48 | 61800 |
| 2025-12-19 | 23.71 | $23.69 | 3800 |
| 2025-12-18 | 23.71 | $23.69 | 3000 |
| 2025-12-17 | 23.70 | $23.65 | 6100 |
| 2025-12-16 | 23.70 | $23.64 | 3500 |
| 2025-12-15 | 23.71 | $23.82 | 27200 |
| 2025-12-12 | 23.67 | $23.77 | 18400 |
| 2025-12-11 | 23.65 | $23.62 | 2800 |
| 2025-12-10 | 23.64 | $23.55 | 4900 |
| 2025-12-09 | 23.65 | $23.70 | 5500 |
| 2025-12-08 | 23.63 | $23.67 | 2400 |
| 2025-12-05 | 23.62 | $23.64 | 9500 |
| 2025-12-04 | 23.60 | $23.51 | 5200 |
| 2025-12-03 | 23.62 | $23.60 | 600 |
| 2025-12-02 | 23.61 | $23.56 | 1200 |
| 2025-12-01 | 23.61 | $23.54 | 36700 |
| 2025-11-28 | 23.61 | $23.63 | 1400 |
| 2025-11-26 | 23.60 | $23.65 | 4200 |
| 2025-11-25 | 23.58 | $23.63 | 4300 |
| 2025-11-24 | 23.56 | $23.64 | 6100 |
| 2025-11-21 | 23.53 | $23.63 | 5100 |
| 2025-11-20 | 23.50 | $23.63 | 2400 |
| 2025-11-19 | 23.47 | $23.63 | 9400 |
| 2025-11-18 | 23.42 | $23.62 | 53500 |
| 2025-11-17 | 23.38 | $23.45 | 12400 |
| 2025-11-14 | 23.36 | $23.45 | 5700 |
| 2025-11-13 | 23.34 | $23.38 | 4800 |
| 2025-11-12 | 23.33 | $23.35 | 8100 |
| 2025-11-11 | 23.33 | $23.50 | 4100 |
| 2025-11-10 | 23.29 | $23.28 | 5600 |
| 2025-11-07 | 23.30 | $23.41 | 2200 |
| 2025-11-06 | 23.28 | $23.35 | 3100 |
| 2025-11-05 | 23.27 | $23.48 | 11500 |
| 2025-11-04 | 23.22 | $23.22 | 11500 |
| 2025-11-03 | 23.23 | $23.25 | 3500 |
| 2025-10-31 | 23.23 | $23.30 | 11600 |
| 2025-10-30 | 23.23 | $23.27 | 14200 |
| 2025-10-29 | 23.23 | $23.25 | 13700 |
| 2025-10-28 | 23.23 | $23.26 | 600 |
| 2025-10-27 | 23.23 | $23.24 | 6300 |
| 2025-10-24 | 23.24 | $23.25 | 7600 |
| 2025-10-23 | 23.24 | $23.16 | 2200 |
| 2025-10-22 | 23.27 | $23.16 | 10800 |
| 2025-10-21 | 23.30 | $23.19 | 1700 |
| 2025-10-20 | 23.33 | $23.19 | 2800 |
| 2025-10-17 | 23.36 | $23.20 | 13500 |
| 2025-10-16 | 23.40 | $23.18 | 1900 |
| 2025-10-15 | 23.45 | $23.40 | 1600 |
| 2025-10-14 | 23.45 | $23.45 | 400 |
| 2025-10-13 | 23.45 | $23.30 | 1600 |
| 2025-10-10 | 23.49 | $23.33 | 2300 |
| 2025-10-09 | 23.52 | $23.35 | 1500 |
| 2025-10-08 | 23.55 | $23.63 | 200 |
| 2025-10-07 | 23.52 | $23.51 | 4900 |
| 2025-10-06 | 23.52 | $23.52 | 2600 |
| 2025-10-03 | 23.52 | $23.60 | 400 |
| 2025-10-02 | 23.49 | $23.58 | 600 |
| 2025-10-01 | 23.47 | $23.55 | 1800 |
| 2025-09-30 | 23.45 | $23.50 | 1500 |
| 2025-09-29 | 23.44 | $23.51 | 500 |
| 2025-09-26 | 23.42 | $23.44 | 600 |
| 2025-09-25 | 23.41 | $23.52 | 5200 |
| 2025-09-24 | 23.39 | $23.40 | 3700 |
| 2025-09-23 | 23.39 | $23.45 | 1200 |
| 2025-09-22 | 23.37 | $23.39 | 1200 |
| 2025-09-19 | 23.37 | $23.39 | 5400 |
| 2025-09-18 | 23.37 | $23.30 | 1800 |
| 2025-09-17 | 23.39 | $23.30 | 900 |
| 2025-09-16 | 23.40 | $23.22 | 700 |
| 2025-09-15 | 23.44 | $23.27 | 500 |
| 2025-09-12 | 23.48 | $23.48 | 15000 |
| 2025-09-11 | 23.47 | $23.45 | 17800 |
| 2025-09-10 | 23.47 | $23.42 | 11400 |
| 2025-09-09 | 23.48 | $23.45 | 37100 |
| 2025-09-08 | 23.48 | $23.42 | 11400 |
| 2025-09-05 | 23.48 | $23.45 | 500 |
| 2025-09-04 | 23.49 | $23.50 | 700 |
| 2025-09-03 | 23.48 | $23.46 | 2200 |
| 2025-09-02 | 23.47 | $23.41 | 10100 |
| 2025-08-29 | 23.48 | $23.46 | 700 |
| 2025-08-28 | 23.48 | $23.45 | 1000 |
| 2025-08-27 | 23.48 | $23.47 | 4300 |
| 2025-08-26 | 23.47 | $23.45 | 500 |
| 2025-08-25 | 23.47 | $23.46 | — |
| 2025-08-22 | 23.46 | $23.46 | 900 |
| 2025-08-21 | 23.45 | $23.41 | 600 |
| 2025-08-20 | 23.45 | $23.45 | 400 |
| 2025-08-19 | 23.44 | $23.51 | 7600 |
| 2025-08-18 | 23.42 | $23.45 | 3100 |
| 2025-08-15 | 23.41 | $23.39 | 900 |
| 2025-08-14 | 23.41 | $23.38 | 5500 |
| 2025-08-13 | 23.40 | $23.41 | 1200 |
| 2025-08-12 | 23.39 | $23.42 | 2700 |
| 2025-08-11 | 23.38 | $23.33 | 2800 |
| 2025-08-08 | 23.38 | $23.32 | 800 |
| 2025-08-07 | 23.39 | $23.35 | 2300 |
| 2025-08-06 | 23.39 | $23.45 | 200 |
| 2025-08-05 | 23.37 | $23.50 | 3400 |
| 2025-08-04 | 23.33 | $23.30 | 800 |
| 2025-08-01 | 23.33 | $23.30 | 4500 |
| 2025-07-31 | 23.33 | $23.32 | 12000 |
| 2025-07-30 | 23.32 | $23.31 | 2100 |
| 2025-07-29 | 23.32 | $23.27 | 1600 |
| 2025-07-28 | 23.32 | $23.33 | 200 |
| 2025-07-25 | 23.31 | $23.30 | 5500 |
| 2025-07-24 | 23.30 | $23.30 | 6300 |
| 2025-07-23 | 23.29 | $23.30 | 2400 |
| 2025-07-22 | 23.28 | $23.25 | 3100 |
| 2025-07-21 | 23.28 | $23.34 | 3300 |
| 2025-07-18 | 23.26 | $23.30 | 6100 |
| 2025-07-17 | 23.24 | $23.26 | 800 |
| 2025-07-16 | 23.23 | $23.17 | 500 |
| 2025-07-15 | 23.23 | $23.25 | 1900 |
| 2025-07-14 | 23.22 | $23.15 | 7300 |
| 2025-07-11 | 23.23 | $23.25 | 200 |
| 2025-07-10 | 23.21 | $23.20 | 2500 |
| 2025-07-09 | 23.21 | $23.20 | 300 |
| 2025-07-08 | 23.20 | $23.20 | 4000 |
| 2025-07-07 | 23.20 | $23.25 | 2500 |
| 2025-07-03 | 23.18 | $23.19 | 1800 |
| 2025-07-02 | 23.16 | $23.20 | 1500 |
| 2025-07-01 | 23.15 | $23.18 | 200 |
| 2025-06-30 | 23.14 | $23.16 | 25300 |
| 2025-06-27 | 23.12 | $23.11 | 600 |
| 2025-06-26 | 23.12 | $23.07 | 600 |
| 2025-06-25 | 23.12 | $23.07 | 3300 |
| 2025-06-24 | 23.13 | $23.03 | 3100 |
| 2025-06-23 | 23.14 | $23.07 | — |
| 2025-06-20 | 23.15 | $23.07 | — |
| 2025-06-18 | 23.15 | $23.07 | 5000 |
| 2025-06-17 | 23.16 | $23.10 | 400 |
| 2025-06-16 | 23.16 | $23.04 | 2100 |
| 2025-06-13 | 23.17 | $23.27 | 4600 |
| 2025-06-12 | 23.14 | $23.22 | 2400 |
| 2025-06-11 | 23.11 | $23.16 | 5600 |
| 2025-06-10 | 23.09 | $23.15 | 500 |
| 2025-06-09 | 23.06 | $23.15 | 2300 |
| 2025-06-06 | 23.03 | $23.12 | 5200 |
| 2025-06-05 | 23.00 | $23.05 | 2800 |
| 2025-06-04 | 22.99 | $22.93 | 400 |
| 2025-06-03 | 22.99 | $23.02 | — |
| 2025-06-02 | 22.98 | $23.02 | 800 |
| 2025-05-30 | 22.96 | $23.04 | 3200 |
| 2025-05-29 | 22.94 | $22.99 | 2600 |
| 2025-05-28 | 22.92 | $22.94 | 1100 |
| 2025-05-27 | 22.91 | $22.97 | 700 |
| 2025-05-23 | 22.89 | $22.92 | 2900 |
| 2025-05-22 | 22.88 | $22.92 | 5900 |
| 2025-05-21 | 22.86 | $22.85 | 13100 |
| 2025-05-20 | 22.86 | $22.85 | 1500 |
| 2025-05-19 | 22.86 | $22.99 | — |
| 2025-05-16 | 22.83 | $22.99 | 1000 |
| 2025-05-15 | 22.79 | $22.87 | 100 |
| 2025-05-14 | 22.77 | $22.85 | 700 |
| 2025-05-13 | 22.75 | $22.88 | 4600 |
| 2025-05-12 | 22.73 | $22.96 | 5500 |
| 2025-05-09 | 22.68 | $22.85 | 8200 |
| 2025-05-08 | 22.65 | $22.74 | 2900 |
| 2025-05-07 | 22.64 | $22.74 | 2000 |
| 2025-05-06 | 22.62 | $22.75 | 600 |
| 2025-05-05 | 22.61 | $22.73 | 1900 |
| 2025-05-02 | 22.59 | $22.73 | 1900 |
| 2025-05-01 | 22.57 | $22.66 | 300 |
| 2025-04-30 | 22.57 | $22.65 | 1100 |
| 2025-04-29 | 22.56 | $22.65 | 1100 |
| 2025-04-28 | 22.56 | $22.64 | 7700 |
| 2025-04-25 | 22.56 | $22.59 | 8800 |
| 2025-04-24 | 22.57 | $22.61 | 2100 |
| 2025-04-23 | 22.58 | $22.56 | 2400 |
| 2025-04-22 | 22.60 | $22.66 | 400 |
| 2025-04-21 | 22.60 | $22.74 | — |
| 2025-04-17 | 22.59 | $22.74 | — |
| 2025-04-16 | 22.58 | $22.74 | 600 |
| 2025-04-15 | 22.56 | $22.47 | 2100 |
| 2025-04-14 | 22.60 | $22.22 | 5500 |
| 2025-04-11 | 22.71 | $22.34 | 15800 |
| 2025-04-10 | 22.80 | $22.44 | 11900 |
| 2025-04-09 | 22.89 | $22.74 | 5500 |
| 2025-04-08 | 22.93 | $22.78 | 600 |
| 2025-04-07 | 22.97 | $22.76 | 2100 |
| 2025-04-04 | 23.03 | $22.88 | 4300 |
| 2025-04-03 | 23.06 | $22.91 | 600 |
| 2025-04-02 | 23.09 | $23.17 | 1700 |
| 2025-04-01 | 23.08 | $23.11 | 3200 |
| 2025-03-31 | 23.07 | $23.00 | 200 |
| 2025-03-28 | 23.09 | $22.98 | 700 |
| 2025-03-27 | 23.12 | $23.00 | 400 |
| 2025-03-26 | 23.14 | $23.13 | 1100 |
| 2025-03-25 | 23.14 | $23.12 | 2100 |
| 2025-03-24 | 23.14 | $22.96 | 1800 |
| 2025-03-21 | 23.18 | $23.05 | 7000 |
| 2025-03-20 | 23.20 | $23.04 | 7800 |
| 2025-03-19 | 23.23 | $23.00 | 18500 |
| 2025-03-18 | 23.27 | $22.91 | 12400 |
| 2025-03-17 | 23.34 | $23.08 | 4000 |
| 2025-03-14 | 23.38 | $23.32 | 900 |
| 2025-03-13 | 23.37 | $23.30 | 2400 |
| 2025-03-12 | 23.37 | $23.36 | 8200 |
| 2025-03-11 | 23.36 | $23.43 | 900 |
| 2025-03-10 | 23.33 | $23.24 | 2500 |
| 2025-03-07 | 23.33 | $23.49 | 4300 |
| 2025-03-06 | 23.27 | $23.46 | 8700 |
| 2025-03-05 | 23.22 | $23.45 | 5500 |
| 2025-03-04 | 23.15 | $23.48 | 65200 |
| 2025-03-03 | 23.07 | $23.19 | 4600 |
| 2025-02-28 | 23.04 | $23.09 | 6600 |
| 2025-02-27 | 23.02 | $23.00 | 5600 |
| 2025-02-26 | 23.02 | $23.08 | 9900 |
| 2025-02-25 | 23.00 | $22.99 | 900 |
| 2025-02-24 | 23.00 | $23.01 | 3000 |
| 2025-02-21 | 22.99 | $22.98 | 2700 |
| 2025-02-20 | 22.99 | $23.00 | 2300 |
| 2025-02-19 | 22.98 | $22.97 | 3200 |
| 2025-02-18 | 22.98 | $22.99 | 1700 |
| 2025-02-14 | 22.97 | $23.00 | 600 |
| 2025-02-13 | 22.96 | $23.03 | 1500 |
| 2025-02-12 | 22.94 | $22.96 | 2000 |
| 2025-02-11 | 22.93 | $23.00 | 3200 |
| 2025-02-10 | 22.91 | $23.00 | 2300 |
| 2025-02-07 | 22.88 | $22.97 | 1100 |
| 2025-02-06 | 22.86 | $22.95 | 1700 |
| 2025-02-05 | 22.84 | $22.92 | 4800 |
| 2025-02-04 | 22.82 | $22.92 | 2800 |
| 2025-02-03 | 22.80 | $22.85 | 1300 |
| 2025-01-31 | 22.80 | $22.83 | 200 |
| 2025-01-30 | 22.79 | $22.81 | 200 |
| 2025-01-29 | 22.79 | $22.88 | 1300 |
| 2025-01-28 | 22.77 | $22.84 | 700 |
| 2025-01-27 | 22.76 | $22.80 | 2100 |
| 2025-01-24 | 22.75 | $22.85 | 13300 |
| 2025-01-23 | 22.74 | $22.80 | 400 |
| 2025-01-22 | 22.73 | $22.84 | 800 |
| 2025-01-21 | 22.71 | $22.83 | 600 |
| 2025-01-17 | 22.69 | $22.80 | 4600 |
| 2025-01-16 | 22.68 | $22.79 | 1300 |
| 2025-01-15 | 22.67 | $22.77 | 500 |
| 2025-01-14 | 22.66 | $22.71 | — |
| 2025-01-13 | 22.66 | $22.71 | 800 |
| 2025-01-10 | 22.66 | $22.74 | 1000 |
| 2025-01-08 | 22.66 | $22.68 | 4800 |
| 2025-01-07 | 22.66 | $22.71 | 6600 |
| 2025-01-06 | 22.67 | $22.70 | 7200 |
| 2025-01-03 | 22.68 | $22.70 | 2500 |
| 2025-01-02 | 22.69 | $22.68 | 7800 |
| 2024-12-31 | 22.71 | $22.66 | 3400 |
| 2024-12-30 | 22.73 | $22.79 | 3300 |
| 2024-12-27 | 22.74 | $22.72 | 2600 |
| 2024-12-26 | 22.75 | $22.70 | 1100 |
| 2024-12-24 | 22.78 | $22.65 | 800 |
| 2024-12-23 | 22.82 | $22.65 | 3500 |
| 2024-12-20 | 22.87 | $22.60 | 5300 |
| 2024-12-19 | 22.94 | $22.65 | 5700 |
| 2024-12-18 | 23.01 | $22.80 | 700 |
| 2024-12-17 | 23.07 | $22.89 | 2900 |
| 2024-12-16 | 23.11 | $22.83 | 4000 |
| 2024-12-13 | 23.16 | $23.06 | 20800 |
| 2024-12-12 | 23.18 | $23.17 | 1700 |
| 2024-12-11 | 23.18 | $23.21 | 700 |
| 2024-12-10 | 23.17 | $23.22 | 4300 |
| 2024-12-09 | 23.16 | $23.14 | 500 |
| 2024-12-06 | 23.16 | $23.08 | 10400 |
| 2024-12-05 | 23.18 | $23.20 | 400 |
| 2024-12-04 | 23.17 | $23.10 | 1000 |
| 2024-12-03 | 23.18 | $23.14 | 1500 |
| 2024-12-02 | 23.19 | $23.18 | — |
| 2024-11-29 | 23.18 | $23.18 | 300 |
| 2024-11-27 | 23.18 | $23.13 | 800 |
| 2024-11-26 | 23.18 | $23.22 | 100 |
| 2024-11-25 | 23.17 | $23.19 | 15400 |
| 2024-11-22 | 23.16 | $23.15 | 1200 |
| 2024-11-21 | 23.16 | $23.20 | 1000 |
| 2024-11-20 | 23.14 | $23.18 | 800 |
| 2024-11-19 | 23.13 | $23.22 | 1300 |
| 2024-11-18 | 23.11 | $23.23 | 1600 |
| 2024-11-15 | 23.08 | $23.27 | 4300 |
| 2024-11-14 | 23.04 | $23.03 | 3100 |
| 2024-11-13 | 23.04 | $23.02 | 1600 |
| 2024-11-12 | 23.04 | $23.12 | 1500 |
| 2024-11-11 | 23.03 | $23.10 | 300 |
| 2024-11-08 | 23.01 | $23.05 | 1400 |
| 2024-11-07 | 23.01 | $22.99 | 200 |
| 2024-11-06 | 23.01 | $23.00 | 1500 |
| 2024-11-05 | 23.02 | $22.96 | 900 |
| 2024-11-04 | 23.03 | $22.96 | 2100 |
| 2024-11-01 | 23.05 | $22.98 | 800 |
| 2024-10-31 | 23.07 | $22.96 | 6900 |
| 2024-10-30 | 23.09 | $22.92 | 12900 |
| 2024-10-29 | 23.12 | $23.03 | 1400 |
| 2024-10-28 | 23.14 | $23.06 | 1000 |
| 2024-10-25 | 23.15 | $23.04 | 2100 |
| 2024-10-24 | 23.17 | $23.05 | 1700 |
| 2024-10-23 | 23.19 | $23.10 | 2000 |
| 2024-10-22 | 23.20 | $23.18 | 900 |
| 2024-10-21 | 23.19 | $23.15 | 1600 |
| 2024-10-18 | 23.19 | $23.17 | 1900 |
| 2024-10-17 | 23.19 | $23.13 | 2000 |
| 2024-10-16 | 23.19 | $23.10 | 3300 |
| 2024-10-15 | 23.20 | $23.15 | 300 |
| 2024-10-14 | 23.20 | $23.15 | 2000 |
| 2024-10-11 | 23.19 | $23.12 | 700 |
| 2024-10-10 | 23.20 | $23.17 | 1200 |
| 2024-10-09 | 23.19 | $23.20 | 3500 |
| 2024-10-08 | 23.17 | $23.21 | 4000 |
| 2024-10-07 | 23.15 | $23.19 | 1700 |
| 2024-10-04 | 23.13 | $23.19 | 2800 |
| 2024-10-03 | 23.11 | $23.30 | 1700 |
| 2024-10-02 | 23.06 | $23.06 | 5000 |
| 2024-10-01 | 23.05 | $23.10 | 400 |
| 2024-09-30 | 23.02 | $23.03 | 4100 |
| 2024-09-27 | 23.01 | $23.05 | 3200 |
| 2024-09-26 | 23.00 | $23.06 | 800 |
| 2024-09-25 | 22.98 | $23.01 | 1300 |
| 2024-09-24 | 22.96 | $23.00 | 5200 |
| 2024-09-23 | 22.95 | $23.05 | 9100 |
| 2024-09-20 | 22.92 | $22.95 | 3300 |
| 2024-09-19 | 22.90 | $22.89 | 3400 |
| 2024-09-18 | 22.90 | $22.90 | 1600 |
| 2024-09-17 | 22.90 | $22.94 | 10600 |
| 2024-09-16 | 22.88 | $22.78 | 2600 |
| 2024-09-13 | 22.90 | $22.88 | 17300 |
| 2024-09-12 | 22.90 | $22.93 | 5600 |
| 2024-09-11 | 22.88 | $22.94 | 3200 |
| 2024-09-10 | 22.86 | $22.91 | 9700 |
| 2024-09-09 | 22.85 | $22.95 | 2600 |
| 2024-09-06 | 22.82 | $22.90 | 3000 |
| 2024-09-05 | 22.80 | $22.85 | 28700 |
| 2024-09-04 | 22.79 | $22.82 | 500 |
| 2024-09-03 | 22.78 | $22.75 | 1900 |
| 2024-08-30 | 22.78 | $22.78 | 3700 |
| 2024-08-29 | 22.78 | $22.80 | 5100 |
| 2024-08-28 | 22.78 | $22.83 | 1600 |
| 2024-08-27 | 22.76 | $22.75 | 300 |
| 2024-08-26 | 22.76 | $22.69 | 4600 |
| 2024-08-23 | 22.78 | $22.75 | 8700 |
| 2024-08-22 | 22.78 | $22.68 | 2000 |
| 2024-08-21 | 22.80 | $22.70 | 11000 |
| 2024-08-20 | 22.82 | $22.78 | 4400 |
| 2024-08-19 | 22.82 | $22.78 | 2500 |
| 2024-08-16 | 22.82 | $22.77 | 1500 |
| 2024-08-15 | 22.83 | $22.74 | 400 |
| 2024-08-14 | 22.84 | $22.68 | 6900 |
| 2024-08-13 | 22.87 | $22.76 | 12900 |
| 2024-08-12 | 22.88 | $22.85 | 4900 |
| 2024-08-09 | 22.88 | $22.89 | 2200 |
| 2024-08-08 | 22.86 | $22.90 | 400 |
| 2024-08-07 | 22.85 | $22.87 | 2300 |
| 2024-08-06 | 22.83 | $22.83 | 200 |
| 2024-08-05 | 22.82 | $22.85 | 1900 |
| 2024-08-02 | 22.80 | $22.83 | 7800 |
| 2024-08-01 | 22.79 | $22.91 | 3300 |
| 2024-07-31 | 22.75 | $22.83 | 2700 |
| 2024-07-30 | 22.73 | $22.83 | 1300 |
| 2024-07-29 | 22.70 | $22.63 | 700 |
| 2024-07-26 | 22.71 | $22.80 | 5700 |
| 2024-07-25 | 22.69 | $22.70 | 2000 |
| 2024-07-24 | 22.68 | $22.78 | 3000 |
| 2024-07-23 | 22.65 | $22.71 | 3100 |
| 2024-07-22 | 22.63 | $22.61 | 1900 |
| 2024-07-19 | 22.63 | $22.69 | 3900 |
| 2024-07-18 | 22.62 | $22.63 | 4500 |
| 2024-07-17 | 22.61 | $22.55 | 27600 |
| 2024-07-16 | 22.62 | $22.62 | 15200 |
| 2024-07-15 | 22.62 | $22.80 | 6400 |
| 2024-07-12 | 22.58 | $22.70 | 1800 |
| 2024-07-11 | 22.55 | $22.60 | 8800 |
| 2024-07-10 | 22.54 | $22.51 | 1100 |
| 2024-07-09 | 22.54 | $22.60 | 2500 |
| 2024-07-08 | 22.53 | $22.55 | 900 |
| 2024-07-05 | 22.52 | $22.50 | 1600 |
| 2024-07-03 | 22.53 | $22.59 | 1300 |
| 2024-07-02 | 22.52 | $22.57 | 500 |
| 2024-07-01 | 22.51 | $22.47 | 2100 |
| 2024-06-28 | 22.51 | $22.62 | 900 |
| 2024-06-27 | 22.49 | $22.45 | 7500 |
| 2024-06-26 | 22.50 | $22.43 | 3600 |
| 2024-06-25 | 22.52 | $22.55 | 1400 |
| 2024-06-24 | 22.52 | $22.50 | 6800 |
| 2024-06-21 | 22.52 | $22.41 | 1000 |
| 2024-06-20 | 22.55 | $22.48 | 2100 |
| 2024-06-18 | 22.56 | $22.46 | 500 |
| 2024-06-17 | 22.58 | $22.37 | 3000 |
| 2024-06-14 | 22.62 | $22.40 | 1700 |
| 2024-06-13 | 22.67 | $22.67 | 2600 |
| 2024-06-12 | 22.66 | $22.67 | 4700 |
| 2024-06-11 | 22.65 | $22.62 | 2800 |
| 2024-06-10 | 22.65 | $22.70 | 600 |
| 2024-06-07 | 22.63 | $22.66 | 14900 |
| 2024-06-06 | 22.62 | $22.66 | 1000 |
| 2024-06-05 | 22.60 | $22.67 | 5000 |
| 2024-06-04 | 22.58 | $22.65 | 1000 |
| 2024-06-03 | 22.56 | $22.62 | 4600 |
| 2024-05-31 | 22.55 | $22.50 | 4900 |
| 2024-05-30 | 22.55 | $22.59 | 1100 |
| 2024-05-29 | 22.54 | $22.57 | 2100 |
| 2024-05-28 | 22.53 | $22.46 | 2300 |
| 2024-05-24 | 22.55 | $22.53 | 1600 |
| 2024-05-23 | 22.54 | $22.58 | 200 |
| 2024-05-22 | 22.53 | $22.54 | 2100 |
| 2024-05-21 | 22.53 | $22.59 | 5600 |
| 2024-05-20 | 22.51 | $22.51 | 900 |
| 2024-05-17 | 22.51 | $22.61 | 300 |
| 2024-05-16 | 22.48 | $22.45 | 2000 |
| 2024-05-15 | 22.49 | $22.54 | 600 |
| 2024-05-14 | 22.48 | $22.45 | 800 |
| 2024-05-13 | 22.48 | $22.39 | 6400 |
| 2024-05-10 | 22.50 | $22.48 | — |
| 2024-05-09 | 22.50 | $22.48 | 3300 |
| 2024-05-08 | 22.50 | $22.62 | 400 |
| 2024-05-07 | 22.47 | $22.55 | 2800 |
| 2024-05-06 | 22.45 | $22.50 | 1900 |
| 2024-05-03 | 22.44 | $22.49 | 2600 |
| 2024-05-02 | 22.43 | $22.48 | 6200 |
| 2024-05-01 | 22.42 | $22.48 | 1500 |
| 2024-04-30 | 22.41 | $22.45 | 2800 |
| 2024-04-29 | 22.40 | $22.45 | 3700 |
| 2024-04-26 | 22.39 | $22.52 | 5700 |
| 2024-04-25 | 22.36 | $22.34 | 5600 |
| 2024-04-24 | 22.37 | $22.42 | 17800 |
| 2024-04-23 | 22.36 | $22.44 | 5700 |
| 2024-04-22 | 22.35 | $22.34 | 300 |
| 2024-04-19 | 22.36 | $22.42 | 4100 |
| 2024-04-18 | 22.35 | $22.43 | 5400 |
| 2024-04-17 | 22.34 | $22.43 | 11900 |
| 2024-04-16 | 22.33 | $22.33 | 8500 |
| 2024-04-15 | 22.34 | $22.33 | 13500 |
| 2024-04-12 | 22.34 | $22.28 | 20000 |
| 2024-04-11 | 22.37 | $22.30 | 4400 |
| 2024-04-10 | 22.39 | $22.32 | 1000 |
| 2024-04-09 | 22.41 | $22.38 | 11100 |
| 2024-04-08 | 22.42 | $22.46 | 34600 |
| 2024-04-05 | 22.41 | $22.36 | 16500 |
| 2024-04-04 | 22.43 | $22.40 | 3800 |
| 2024-04-03 | 22.44 | $22.36 | 600 |
| 2024-04-02 | 22.46 | $22.37 | 5100 |
| 2024-04-01 | 22.48 | $22.47 | 2000 |
| 2024-03-28 | 22.49 | $22.57 | 5300 |
| 2024-03-27 | 22.47 | $22.45 | 600 |
| 2024-03-26 | 22.48 | $22.45 | 17600 |
| 2024-03-25 | 22.49 | $22.40 | 6800 |
| 2024-03-22 | 22.51 | $22.48 | 15300 |
| 2024-03-21 | 22.52 | $22.45 | 5800 |
| 2024-03-20 | 22.53 | $22.40 | 2300 |
| 2024-03-19 | 22.56 | $22.35 | 1500 |
| 2024-03-18 | 22.61 | $22.39 | 7600 |
| 2024-03-15 | 22.65 | $22.47 | 1400 |
| 2024-03-14 | 22.68 | $22.36 | 1000 |
| 2024-03-13 | 22.74 | $22.75 | 10800 |
| 2024-03-12 | 22.73 | $22.78 | 17000 |
| 2024-03-11 | 22.71 | $22.78 | 2600 |
| 2024-03-08 | 22.69 | $22.74 | — |
| 2024-03-07 | 22.66 | $22.74 | 2200 |
| 2024-03-06 | 22.64 | $22.72 | 1700 |
| 2024-03-05 | 22.61 | $22.66 | 2300 |
| 2024-03-04 | 22.60 | $22.70 | 3800 |
| 2024-03-01 | 22.57 | $22.61 | 1400 |
| 2024-02-29 | 22.55 | $22.70 | 4800 |
| 2024-02-28 | 22.52 | $22.62 | 7200 |
| 2024-02-27 | 22.49 | $22.50 | 2800 |
| 2024-02-26 | 22.49 | $22.52 | 900 |
| 2024-02-23 | 22.48 | $22.54 | 2300 |
| 2024-02-22 | 22.46 | $22.46 | 200 |
| 2024-02-21 | 22.46 | $22.43 | 5200 |
| 2024-02-20 | 22.46 | $22.44 | 3300 |
| 2024-02-16 | 22.47 | $22.41 | 3000 |
| 2024-02-15 | 22.48 | $22.45 | 6700 |
| 2024-02-14 | 22.48 | $22.41 | 8500 |
| 2024-02-13 | 22.49 | $22.26 | 7200 |
| 2024-02-12 | 22.54 | $22.42 | 15700 |
| 2024-02-09 | 22.56 | $22.56 | 3900 |
| 2024-02-08 | 22.55 | $22.50 | 3300 |
| 2024-02-07 | 22.55 | $22.47 | 1400 |
| 2024-02-06 | 22.56 | $22.48 | 1000 |
| 2024-02-05 | 22.57 | $22.48 | 3400 |
| 2024-02-02 | 22.58 | $22.50 | 2100 |
| 2024-02-01 | 22.58 | $22.51 | 1300 |
| 2024-01-31 | 22.59 | $22.52 | 1400 |
| 2024-01-30 | 22.59 | $22.48 | 1800 |
| 2024-01-29 | 22.60 | $22.59 | 34900 |
| 2024-01-26 | 22.58 | $22.56 | 400 |
| 2024-01-25 | 22.57 | $22.47 | 2300 |
| 2024-01-24 | 22.58 | $22.53 | 1000 |
| 2024-01-23 | 22.58 | $22.50 | 1800 |
| 2024-01-22 | 22.58 | $22.65 | 2500 |
| 2024-01-19 | 22.55 | $22.48 | 2800 |
| 2024-01-18 | 22.54 | $22.48 | 8400 |
| 2024-01-17 | 22.54 | $22.63 | 3700 |
| 2024-01-16 | 22.50 | $22.59 | 8900 |
| 2024-01-12 | 22.47 | $22.44 | 6200 |
| 2024-01-11 | 22.46 | $22.44 | 7600 |
| 2024-01-10 | 22.44 | $22.44 | 1800 |
| 2024-01-09 | 22.43 | $22.40 | 4800 |
| 2024-01-08 | 22.42 | $22.40 | 4600 |
| 2024-01-05 | 22.41 | $22.30 | 1400 |
| 2024-01-04 | 22.41 | $22.27 | 2500 |
| 2024-01-03 | 22.42 | $22.39 | 7900 |
| 2024-01-02 | 22.41 | $22.37 | 4200 |
| 2023-12-29 | 22.40 | $22.36 | 700 |
| 2023-12-28 | 22.39 | $22.46 | 1200 |
| 2023-12-27 | 22.35 | $22.41 | 2900 |
| 2023-12-26 | 22.32 | $22.24 | 1900 |
| 2023-12-22 | 22.32 | $22.25 | 2600 |
| 2023-12-21 | 22.31 | $22.20 | 1200 |
| 2023-12-20 | 22.32 | $22.33 | 3700 |
| 2023-12-19 | 22.29 | $22.40 | 800 |
| 2023-12-18 | 22.25 | $22.36 | 1100 |
| 2023-12-15 | 22.20 | $22.18 | 1000 |
| 2023-12-14 | 22.19 | $22.10 | 2800 |
| 2023-12-13 | 22.18 | $22.05 | 1700 |
| 2023-12-12 | 22.19 | $22.19 | 9000 |
| 2023-12-11 | 22.17 | $22.20 | 1500 |
| 2023-12-08 | 22.14 | $22.13 | 400 |
| 2023-12-07 | 22.12 | $22.25 | 2800 |
| 2023-12-06 | 22.07 | $22.25 | 4700 |
| 2023-12-05 | 22.01 | $22.23 | 4100 |
| 2023-12-04 | 21.95 | $21.93 | 2000 |
| 2023-12-01 | 21.93 | $21.91 | 7800 |
| 2023-11-30 | 21.92 | $21.90 | 1100 |
| 2023-11-29 | 21.91 | $21.90 | 3800 |
| 2023-11-28 | 21.89 | $21.81 | 1000 |
| 2023-11-27 | 21.89 | $21.73 | 2700 |
| 2023-11-24 | 21.91 | $21.81 | — |
| 2023-11-22 | 21.91 | $21.81 | 2600 |
| 2023-11-21 | 21.91 | $22.01 | 1400 |
| 2023-11-20 | 21.87 | $22.15 | 2500 |
| 2023-11-17 | 21.79 | $21.89 | 300 |
| 2023-11-16 | 21.75 | $21.85 | — |
| 2023-11-15 | 21.71 | $21.85 | 700 |
| 2023-11-14 | 21.67 | $21.80 | 12700 |
| 2023-11-13 | 21.62 | $21.74 | 5600 |
| 2023-11-10 | 21.59 | $21.74 | 2300 |
| 2023-11-09 | 21.54 | $21.75 | 4200 |
| 2023-11-08 | 21.49 | $21.71 | 7300 |
| 2023-11-07 | 21.43 | $21.71 | 2500 |
| 2023-11-06 | 21.37 | $21.68 | 5100 |
| 2023-11-03 | 21.30 | $21.65 | 13700 |
| 2023-11-02 | 21.23 | $21.60 | 2600 |
| 2023-11-01 | 21.16 | $21.49 | 7800 |
| 2023-10-31 | 21.10 | $21.30 | 9200 |
| 2023-10-30 | 21.07 | $21.15 | 1300 |
| 2023-10-27 | 21.07 | $21.05 | 500 |
| 2023-10-26 | 21.09 | $21.10 | 1800 |
| 2023-10-25 | 21.11 | $21.23 | 4100 |
| 2023-10-24 | 21.10 | $21.24 | 3900 |
| 2023-10-23 | 21.09 | $21.11 | 3100 |
| 2023-10-20 | 21.10 | $21.12 | 2700 |
| 2023-10-19 | 21.11 | $21.10 | 3500 |
| 2023-10-18 | 21.14 | $21.19 | 1800 |
| 2023-10-17 | 21.14 | $21.23 | 1300 |
| 2023-10-16 | 21.15 | $21.20 | 2000 |
| 2023-10-13 | 21.16 | $21.23 | 200 |
| 2023-10-12 | 21.16 | $21.28 | 700 |
| 2023-10-11 | 21.16 | $21.24 | 4000 |
| 2023-10-10 | 21.16 | $21.25 | 1900 |
| 2023-10-09 | 21.17 | $21.25 | 500 |
| 2023-10-06 | 21.18 | $21.11 | 4400 |
| 2023-10-05 | 21.22 | $21.17 | 2600 |
| 2023-10-04 | 21.26 | $21.20 | 3000 |
| 2023-10-03 | 21.29 | $21.15 | 5200 |
| 2023-10-02 | 21.35 | $21.31 | 1100 |
| 2023-09-29 | 21.38 | $21.24 | 4500 |
| 2023-09-28 | 21.43 | $21.20 | 3700 |
| 2023-09-27 | 21.50 | $21.28 | 3600 |
| 2023-09-26 | 21.57 | $21.35 | 5800 |
| 2023-09-25 | 21.63 | $21.66 | 400 |
| 2023-09-22 | 21.63 | $21.51 | 7700 |
| 2023-09-21 | 21.67 | $21.55 | 7400 |
| 2023-09-20 | 21.71 | $21.48 | 13100 |
| 2023-09-19 | 21.77 | $21.40 | 12700 |
| 2023-09-18 | 21.86 | $21.71 | 1000 |
| 2023-09-15 | 21.90 | $21.66 | 800 |
| 2023-09-14 | 21.95 | $21.64 | 3700 |
| 2023-09-13 | 22.01 | $21.98 | 1800 |
| 2023-09-12 | 22.02 | $21.99 | 300 |
| 2023-09-11 | 22.02 | $22.06 | 1500 |
| 2023-09-08 | 22.01 | $22.08 | 2000 |
| 2023-09-07 | 21.99 | $22.07 | 2000 |
| 2023-09-06 | 21.97 | $22.07 | 2700 |
| 2023-09-05 | 21.94 | $22.04 | 2800 |
| 2023-09-01 | 21.92 | $21.94 | 200 |
| 2023-08-31 | 21.92 | $21.91 | 1900 |
| 2023-08-30 | 21.92 | $21.85 | 2700 |
| 2023-08-29 | 21.93 | $21.93 | 2400 |
| 2023-08-28 | 21.94 | $21.93 | 3200 |
| 2023-08-25 | 21.94 | $21.90 | 1100 |
| 2023-08-24 | 21.94 | $21.94 | 400 |
| 2023-08-23 | 21.94 | $21.92 | 800 |
| 2023-08-22 | 21.95 | $21.79 | 700 |
| 2023-08-21 | 21.98 | $21.93 | 2300 |
| 2023-08-18 | 21.99 | $21.94 | 1600 |
| 2023-08-17 | 22.00 | $21.94 | 1000 |
| 2023-08-16 | 22.00 | $21.88 | 3200 |
| 2023-08-15 | 22.02 | $21.93 | 800 |
| 2023-08-14 | 22.04 | $21.95 | 5400 |
| 2023-08-11 | 22.05 | $21.94 | 3400 |
| 2023-08-10 | 22.07 | $21.91 | 1200 |
| 2023-08-09 | 22.09 | $22.07 | 1900 |
| 2023-08-08 | 22.08 | $21.77 | 25300 |
| 2023-08-07 | 22.14 | $22.29 | 3200 |
| 2023-08-04 | 22.09 | $22.19 | 1600 |
| 2023-08-03 | 22.06 | $22.11 | 600 |
| 2023-08-02 | 22.03 | $22.13 | 400 |
| 2023-08-01 | 22.00 | $22.15 | 2300 |
| 2023-07-31 | 21.96 | $21.98 | 1600 |
| 2023-07-28 | 21.95 | $21.99 | 2600 |
| 2023-07-27 | 21.93 | $21.95 | 1500 |
| 2023-07-26 | 21.92 | $21.89 | — |
| 2023-07-25 | 21.92 | $21.89 | 200 |
| 2023-07-24 | 21.92 | $21.89 | 500 |
| 2023-07-21 | 21.92 | $21.97 | 600 |
| 2023-07-20 | 21.90 | $21.94 | 4800 |
| 2023-07-19 | 21.88 | $21.80 | 5000 |
| 2023-07-18 | 21.89 | $21.94 | 500 |
| 2023-07-17 | 21.87 | $21.88 | 1700 |
| 2023-07-14 | 21.86 | $21.86 | 1600 |
| 2023-07-13 | 21.85 | $21.77 | 3100 |
| 2023-07-12 | 21.86 | $21.77 | 2900 |
| 2023-07-11 | 21.87 | $21.79 | 2300 |
| 2023-07-10 | 21.88 | $21.83 | 2400 |
| 2023-07-07 | 21.88 | $21.89 | 1200 |
| 2023-07-06 | 21.86 | $21.86 | — |
| 2023-07-05 | 21.85 | $21.86 | 400 |
| 2023-07-03 | 21.84 | $21.84 | 700 |
| 2023-06-30 | 21.83 | $21.87 | 1100 |
| 2023-06-29 | 21.81 | $21.75 | 800 |
| 2023-06-28 | 21.82 | $21.88 | 4800 |
| 2023-06-27 | 21.79 | $21.88 | 1800 |
| 2023-06-26 | 21.76 | $21.84 | 5600 |
| 2023-06-23 | 21.74 | $21.90 | 7200 |
| 2023-06-22 | 21.69 | $21.83 | 19800 |
| 2023-06-21 | 21.66 | $21.86 | 2000 |
| 2023-06-20 | 21.61 | $21.84 | 2800 |
| 2023-06-16 | 21.56 | $21.71 | 11800 |
| 2023-06-15 | 21.52 | $21.49 | 4100 |
| 2023-06-14 | 21.53 | $21.60 | 1600 |
| 2023-06-13 | 21.52 | $21.76 | 1900 |
| 2023-06-12 | 21.47 | $21.63 | 1000 |
| 2023-06-09 | 21.44 | $21.50 | 1300 |
| 2023-06-08 | 21.44 | $21.50 | 5000 |
| 2023-06-07 | 21.43 | $21.49 | 2700 |
| 2023-06-06 | 21.42 | $21.44 | 2100 |
| 2023-06-05 | 21.43 | $21.53 | 2100 |
| 2023-06-02 | 21.42 | $21.40 | 2400 |
| 2023-06-01 | 21.43 | $21.47 | — |
| 2023-05-31 | 21.43 | $21.47 | 400 |
| 2023-05-30 | 21.43 | $21.33 | 1500 |
| 2023-05-26 | 21.46 | $21.51 | 900 |
| 2023-05-25 | 21.46 | $21.51 | 300 |
| 2023-05-24 | 21.46 | $21.35 | 1300 |
| 2023-05-23 | 21.49 | $21.43 | 200 |
| 2023-05-22 | 21.52 | $21.48 | 2600 |
| 2023-05-19 | 21.53 | $21.53 | 800 |
| 2023-05-18 | 21.54 | $21.48 | 1100 |
| 2023-05-17 | 21.56 | $21.52 | 100 |
| 2023-05-16 | 21.58 | $21.58 | 400 |
| 2023-05-15 | 21.58 | $21.46 | 1900 |
| 2023-05-12 | 21.62 | $21.50 | — |
| 2023-05-11 | 21.65 | $21.50 | 7800 |
| 2023-05-10 | 21.68 | $21.49 | 4500 |
| 2023-05-09 | 21.72 | $21.78 | 1500 |
| 2023-05-08 | 21.71 | $21.69 | 1300 |
| 2023-05-05 | 21.72 | $21.74 | 2300 |
| 2023-05-04 | 21.71 | $21.74 | 2100 |
| 2023-05-03 | 21.71 | $21.77 | 200 |
| 2023-05-02 | 21.70 | $21.60 | 1900 |
| 2023-05-01 | 21.72 | $21.69 | 1200 |
| 2023-04-28 | 21.73 | $21.70 | 1200 |
| 2023-04-27 | 21.73 | $21.73 | — |
| 2023-04-26 | 21.73 | $21.73 | 700 |
| 2023-04-25 | 21.74 | $21.77 | 700 |
| 2023-04-24 | 21.73 | $21.85 | 1100 |
| 2023-04-21 | 21.70 | $21.71 | 2200 |
| 2023-04-20 | 21.70 | $21.76 | 9200 |
| 2023-04-19 | 21.69 | $21.67 | 4300 |
| 2023-04-18 | 21.70 | $21.60 | 9800 |
| 2023-04-17 | 21.72 | $21.74 | 100 |
| 2023-04-14 | 21.72 | $21.74 | 2300 |
| 2023-04-13 | 21.72 | $21.88 | 2000 |
| 2023-04-12 | 21.69 | $21.69 | 600 |
| 2023-04-11 | 21.69 | $21.94 | 2300 |
| 2023-04-10 | 21.64 | $21.57 | 7300 |
| 2023-04-06 | 21.66 | $21.62 | 1200 |
| 2023-04-05 | 21.67 | $22.12 | 300 |
| 2023-04-04 | 21.58 | $22.03 | 600 |
| 2023-04-03 | 21.50 | $22.09 | 1400 |
| 2023-03-31 | 21.39 | $21.97 | 1300 |
| 2023-03-30 | 21.29 | $21.60 | 900 |
| 2023-03-29 | 21.25 | $21.07 | 5600 |
| 2023-03-28 | 21.32 | $21.41 | — |
| 2023-03-27 | 21.33 | $21.41 | 900 |
| 2023-03-24 | 21.34 | $21.30 | 500 |
| 2023-03-23 | 21.38 | $21.20 | 500 |
| 2023-03-22 | 21.45 | $21.32 | — |
| 2023-03-21 | 21.51 | $21.32 | 200 |
| 2023-03-20 | 21.57 | $21.08 | 3300 |
| 2023-03-17 | 21.70 | $21.02 | — |
| 2023-03-16 | 21.87 | $21.02 | 2500 |
| 2023-03-15 | 22.06 | $21.33 | 1800 |
| 2023-03-14 | 22.21 | $22.10 | 3300 |
| 2023-03-13 | 22.23 | $22.05 | 3700 |
| 2023-03-10 | 22.26 | $21.83 | 1500 |
| 2023-03-09 | 22.34 | $22.33 | 1100 |
| 2023-03-08 | 22.33 | $22.39 | — |
| 2023-03-07 | 22.31 | $22.39 | 3600 |
| 2023-03-06 | 22.28 | $22.30 | 900 |
| 2023-03-03 | 22.26 | $22.27 | 900 |
| 2023-03-02 | 22.24 | $22.19 | 1200 |
| 2023-03-01 | 22.24 | $22.19 | 100 |
| 2023-02-28 | 22.24 | $22.05 | 8900 |
| 2023-02-27 | 22.27 | $22.05 | 2300 |
| 2023-02-24 | 22.30 | $22.11 | 900 |
| 2023-02-23 | 22.33 | $22.15 | 3900 |
| 2023-02-22 | 22.34 | $22.23 | 300 |
| 2023-02-21 | 22.35 | $22.19 | 200 |
| 2023-02-17 | 22.36 | $22.23 | 700 |
| 2023-02-16 | 22.36 | $22.27 | — |
| 2023-02-15 | 22.35 | $22.27 | 1000 |
| 2023-02-14 | 22.34 | $22.26 | 3100 |
| 2023-02-13 | 22.33 | $22.47 | 1100 |
| 2023-02-10 | 22.27 | $22.34 | 2100 |
| 2023-02-09 | 22.23 | $22.25 | 4200 |
| 2023-02-08 | 22.20 | $22.23 | 1700 |
| 2023-02-07 | 22.17 | $22.14 | 5200 |
| 2023-02-06 | 22.15 | $22.08 | 7100 |
| 2023-02-03 | 22.14 | $21.98 | 3800 |
| 2023-02-02 | 22.14 | $22.14 | 400 |
| 2023-02-01 | 22.11 | $22.14 | 2800 |
| 2023-01-31 | 22.08 | $22.06 | 2900 |
| 2023-01-30 | 22.06 | $22.05 | 500 |
| 2023-01-27 | 22.03 | $22.06 | 3200 |
| 2023-01-26 | 21.99 | $22.08 | 700 |
| 2023-01-25 | 21.95 | $22.03 | 1200 |
| 2023-01-24 | 21.90 | $22.11 | 5800 |
| 2023-01-23 | 21.83 | $21.80 | 7000 |
| 2023-01-20 | 21.81 | $21.90 | 1000 |
| 2023-01-19 | 21.77 | $21.97 | 2800 |
| 2023-01-18 | 21.71 | $21.90 | 700 |
| 2023-01-17 | 21.64 | $21.85 | 2800 |
| 2023-01-13 | 21.58 | $21.82 | — |
| 2023-01-12 | 21.51 | $21.82 | 6600 |
| 2023-01-11 | 21.44 | $21.79 | 2800 |
| 2023-01-10 | 21.35 | $21.77 | 8200 |
| 2023-01-09 | 21.26 | $21.55 | 800 |
| 2023-01-06 | 21.19 | $21.36 | 5700 |
| 2023-01-05 | 21.16 | $21.26 | 700 |
| 2023-01-04 | 21.14 | $21.34 | 2700 |
| 2023-01-03 | 21.10 | $21.12 | 5800 |
| 2022-12-30 | 21.10 | $21.34 | 1600 |
| 2022-12-29 | 21.06 | $20.93 | 1900 |
| 2022-12-28 | 21.09 | $20.93 | 8900 |
| 2022-12-27 | 21.13 | $20.93 | 3400 |
| 2022-12-23 | 21.18 | $21.01 | 3900 |
| 2022-12-22 | 21.22 | $20.92 | 2400 |
| 2022-12-21 | 21.29 | $21.19 | 2100 |
| 2022-12-20 | 21.31 | $21.34 | 3000 |
| 2022-12-19 | 21.30 | $21.34 | 6300 |
| 2022-12-16 | 21.28 | $21.25 | 7300 |
| 2022-12-15 | 21.29 | $21.33 | 600 |
| 2022-12-14 | 21.28 | $21.33 | 800 |
| 2022-12-13 | 21.27 | $21.40 | 3700 |
| 2022-12-12 | 21.24 | $21.21 | 600 |
| 2022-12-09 | 21.24 | $21.12 | 2600 |
| 2022-12-08 | 21.27 | $21.25 | 1800 |
| 2022-12-07 | 21.27 | $21.26 | — |
| 2022-12-06 | 21.27 | $21.26 | 800 |
| 2022-12-05 | 21.27 | $21.38 | 4100 |
| 2022-12-02 | 21.25 | $21.38 | 1100 |
| 2022-12-01 | 21.22 | $21.31 | 3400 |
| 2022-11-30 | 21.20 | $21.25 | 6800 |
| 2022-11-29 | 21.20 | $21.06 | 8800 |
| 2022-11-28 | 21.23 | $21.24 | 14600 |
| 2022-11-25 | 21.23 | $21.30 | 1800 |
| 2022-11-23 | 21.21 | $21.35 | 1300 |
| 2022-11-22 | 21.18 | $21.36 | 2600 |
| 2022-11-21 | 21.15 | $21.38 | 1500 |
| 2022-11-18 | 21.10 | $21.15 | 3300 |
| 2022-11-17 | 21.10 | $21.29 | 2100 |
| 2022-11-16 | 21.07 | $21.40 | 1000 |
| 2022-11-15 | 21.01 | $21.36 | 5500 |
| 2022-11-14 | 20.95 | $21.40 | 4200 |
| 2022-11-11 | 20.88 | $21.24 | 700 |
| 2022-11-10 | 20.82 | $21.29 | 4900 |
| 2022-11-09 | 20.75 | $20.90 | — |
| 2022-11-08 | 20.75 | $20.90 | 800 |
| 2022-11-07 | 20.75 | $20.97 | 2600 |
| 2022-11-04 | 20.74 | $20.98 | 3700 |
| 2022-11-03 | 20.73 | $20.98 | 6800 |
| 2022-11-02 | 20.72 | $20.70 | 600 |
| 2022-11-01 | 20.77 | $20.78 | 2800 |
| 2022-10-31 | 20.81 | $20.84 | 1300 |
| 2022-10-28 | 20.84 | $20.91 | — |
| 2022-10-27 | 20.87 | $20.91 | 600 |
| 2022-10-26 | 20.91 | $20.98 | 4600 |
| 2022-10-25 | 20.94 | $20.70 | 1600 |
| 2022-10-24 | 21.03 | $20.84 | 5100 |
| 2022-10-21 | 21.11 | $21.32 | 5800 |
| 2022-10-20 | 21.11 | $21.10 | 1800 |
| 2022-10-19 | 21.16 | $21.37 | 1000 |
| 2022-10-18 | 21.15 | $21.40 | 2800 |
| 2022-10-17 | 21.15 | $21.40 | 500 |
| 2022-10-14 | 21.14 | $21.40 | 3400 |
| 2022-10-13 | 21.14 | $21.25 | 1900 |
| 2022-10-12 | 21.17 | $21.12 | 1600 |
| 2022-10-11 | 21.23 | $21.25 | 3700 |
| 2022-10-10 | 21.28 | $21.40 | — |
| 2022-10-07 | 21.31 | $21.40 | 700 |
| 2022-10-06 | 21.35 | $21.25 | 4100 |
| 2022-10-05 | 21.43 | $21.38 | 4000 |
| 2022-10-04 | 21.49 | $21.51 | 800 |
| 2022-10-03 | 21.55 | $21.38 | 1100 |
| 2022-09-30 | 21.64 | $21.57 | 500 |
| 2022-09-29 | 21.70 | $21.47 | 9700 |
| 2022-09-28 | 21.81 | $21.41 | 8500 |
| 2022-09-27 | 21.94 | $21.39 | 8400 |
| 2022-09-26 | 22.10 | $21.50 | 3700 |
| 2022-09-23 | 22.27 | $21.75 | 2300 |
| 2022-09-22 | 22.41 | $22.00 | 4400 |
| 2022-09-21 | 22.52 | $22.13 | 2700 |
| 2022-09-20 | 22.63 | $22.04 | 10800 |
| 2022-09-19 | 22.77 | $22.40 | 3100 |
| 2022-09-16 | 22.86 | $22.46 | 5300 |
| 2022-09-15 | 22.95 | $22.60 | 4200 |
| 2022-09-14 | 23.03 | $22.84 | 800 |
| 2022-09-13 | 23.06 | $23.12 | 2300 |
| 2022-09-12 | 23.05 | $23.10 | 700 |
| 2022-09-09 | 23.04 | $23.09 | 1700 |
| 2022-09-08 | 23.03 | $22.95 | — |
| 2022-09-07 | 23.04 | $22.95 | 2200 |
| 2022-09-06 | 23.06 | $23.00 | 300 |
| 2022-09-02 | 23.07 | $23.10 | 1800 |
| 2022-09-01 | 23.06 | $23.05 | — |
| 2022-08-31 | 23.05 | $23.05 | — |
| 2022-08-30 | 23.05 | $23.05 | 19800 |
| 2022-08-29 | 23.05 | $23.00 | 8900 |
| 2022-08-26 | 23.06 | $23.03 | 18300 |
| 2022-08-25 | 23.06 | $23.00 | 8000 |
| 2022-08-24 | 23.07 | $23.05 | 10500 |
| 2022-08-23 | 23.07 | $22.99 | 3000 |
| 2022-08-22 | 23.08 | $23.07 | 500 |
| 2022-08-19 | 23.07 | $23.05 | 1700 |
| 2022-08-18 | 23.07 | $23.11 | 2600 |
| 2022-08-17 | 23.06 | $23.13 | 500 |
| 2022-08-16 | 23.04 | $23.15 | 2400 |
| 2022-08-15 | 23.01 | $23.15 | 3400 |
| 2022-08-12 | 22.98 | $23.02 | 21500 |
| 2022-08-11 | 22.96 | $23.17 | 7800 |
| 2022-08-10 | 22.92 | $23.07 | 20400 |
| 2022-08-09 | 22.89 | $23.00 | 1400 |
| 2022-08-08 | 22.87 | $22.89 | 1900 |
| 2022-08-05 | 22.87 | $22.94 | 2400 |
| 2022-08-04 | 22.85 | $22.84 | 2300 |
| 2022-08-03 | 22.86 | $23.00 | 1400 |
| 2022-08-02 | 22.84 | $22.95 | 3500 |
| 2022-08-01 | 22.82 | $22.93 | 6200 |
| 2022-07-29 | 22.80 | $22.98 | 3600 |
| 2022-07-28 | 22.78 | $22.75 | 9700 |
| 2022-07-27 | 22.79 | $22.66 | 1700 |
| 2022-07-26 | 22.83 | $22.63 | 3400 |
| 2022-07-25 | 22.88 | $22.86 | 2700 |
| 2022-07-22 | 22.89 | $22.76 | 2800 |
| 2022-07-21 | 22.92 | $22.94 | 2700 |
| 2022-07-20 | 22.93 | $22.88 | 1100 |
| 2022-07-19 | 22.94 | $22.89 | 2000 |
| 2022-07-18 | 22.96 | $22.99 | — |
| 2022-07-15 | 22.95 | $22.99 | 2000 |
| 2022-07-14 | 22.95 | $22.84 | 1800 |
| 2022-07-13 | 22.98 | $22.97 | — |
| 2022-07-12 | 22.98 | $22.97 | 600 |
| 2022-07-11 | 22.99 | $23.00 | 2500 |
| 2022-07-08 | 22.99 | $23.13 | — |
| 2022-07-07 | 22.96 | $23.13 | 3500 |
| 2022-07-06 | 22.93 | $23.19 | 2200 |
| 2022-07-05 | 22.88 | $22.92 | 900 |
| 2022-07-01 | 22.88 | $23.10 | — |
| 2022-06-30 | 22.85 | $23.10 | 1400 |
| 2022-06-29 | 22.81 | $22.95 | 9200 |
| 2022-06-28 | 22.79 | $22.71 | 300 |
| 2022-06-27 | 22.83 | $22.68 | 3300 |
| 2022-06-24 | 22.88 | $22.91 | 1400 |
| 2022-06-23 | 22.88 | $22.96 | 800 |
| 2022-06-22 | 22.88 | $22.96 | 3600 |
| 2022-06-21 | 22.88 | $22.94 | 1400 |
| 2022-06-17 | 22.89 | $22.70 | 3300 |
| 2022-06-16 | 22.94 | $22.70 | 20500 |
| 2022-06-15 | 23.01 | $22.94 | 9900 |
| 2022-06-14 | 23.03 | $22.75 | 6900 |
| 2022-06-13 | 23.10 | $23.04 | 8100 |
| 2022-06-10 | 23.13 | $23.02 | 15800 |
| 2022-06-09 | 23.16 | $23.28 | 6100 |
| 2022-06-08 | 23.14 | $23.24 | 7700 |
| 2022-06-07 | 23.12 | $23.26 | 7200 |
| 2022-06-06 | 23.10 | $23.20 | 10000 |
| 2022-06-03 | 23.09 | $23.20 | 8700 |
| 2022-06-02 | 23.08 | $23.26 | 22700 |
| 2022-06-01 | 23.06 | $23.29 | 36500 |
| 2022-05-31 | 23.03 | $23.38 | 23700 |
| 2022-05-27 | 22.97 | $23.20 | 8700 |
| 2022-05-26 | 22.94 | $23.19 | 22800 |
| 2022-05-25 | 22.91 | $23.10 | 13200 |
| 2022-05-24 | 22.90 | $23.03 | 500 |
| 2022-05-23 | 22.90 | $23.03 | 7300 |
| 2022-05-20 | 22.90 | $23.07 | 8900 |
| 2022-05-19 | 22.90 | $23.01 | 32500 |
| 2022-05-18 | 22.91 | $23.05 | 9500 |
| 2022-05-17 | 22.91 | $22.78 | — |
| 2022-05-16 | 22.98 | $22.78 | 6200 |
| 2022-05-13 | 23.06 | $22.84 | 3300 |
| 2022-05-12 | 23.13 | $23.00 | 22700 |
| 2022-05-11 | 23.19 | $22.90 | 4900 |
| 2022-05-10 | 23.28 | $23.10 | 2900 |
| 2022-05-09 | 23.34 | $23.23 | 5300 |
| 2022-05-06 | 23.39 | $23.25 | 21100 |
| 2022-05-05 | 23.44 | $23.42 | 11900 |
| 2022-05-04 | 23.47 | $23.40 | 8000 |
| 2022-05-03 | 23.51 | $23.38 | 6100 |
| 2022-05-02 | 23.55 | $23.39 | 3600 |
| 2022-04-29 | 23.60 | $23.49 | 1200 |
| 2022-04-28 | 23.64 | $23.46 | 4400 |
| 2022-04-27 | 23.70 | $23.37 | 20300 |
| 2022-04-26 | 23.78 | $23.60 | 1100 |
| 2022-04-25 | 23.82 | $23.80 | 2200 |
| 2022-04-22 | 23.84 | $23.52 | 3500 |
| 2022-04-21 | 23.91 | $23.68 | 22700 |
| 2022-04-20 | 23.96 | $23.81 | 15600 |
| 2022-04-19 | 24.00 | $23.95 | 300 |
| 2022-04-18 | 24.01 | $24.01 | 300 |
| 2022-04-14 | 24.00 | $23.86 | 7100 |
| 2022-04-13 | 24.03 | $23.93 | 13100 |
| 2022-04-12 | 24.05 | $24.14 | 9900 |
| 2022-04-11 | 24.03 | $24.00 | 10800 |
| 2022-04-08 | 24.03 | $24.02 | 6000 |
| 2022-04-07 | 24.03 | $24.20 | 4200 |
| 2022-04-06 | 24.00 | $23.96 | 5100 |
| 2022-04-05 | 24.00 | $24.08 | 4400 |
| 2022-04-04 | 23.98 | $24.17 | 14300 |
| 2022-04-01 | 23.94 | $23.94 | 900 |
| 2022-03-31 | 23.94 | $23.94 | 3200 |
| 2022-03-30 | 23.95 | $23.85 | 4600 |
| 2022-03-29 | 23.97 | $24.00 | 1600 |
| 2022-03-28 | 23.96 | $24.00 | 1500 |
| 2022-03-25 | 23.95 | $24.20 | 2300 |
| 2022-03-24 | 23.90 | $24.10 | 9200 |
| 2022-03-23 | 23.86 | $24.10 | 8100 |
| 2022-03-22 | 23.82 | $24.05 | 13000 |
| 2022-03-21 | 23.77 | $23.95 | 12400 |
| 2022-03-18 | 23.75 | $23.92 | 15200 |
| 2022-03-17 | 23.73 | $23.87 | 8200 |
| 2022-03-16 | 23.71 | $23.87 | 8700 |
| 2022-03-15 | 23.69 | $23.84 | 11900 |
| 2022-03-14 | 23.68 | $23.79 | 22200 |
| 2022-03-11 | 23.68 | $23.69 | 3400 |
| 2022-03-10 | 23.69 | $23.73 | 4500 |
| 2022-03-09 | 23.71 | $23.82 | 2800 |
| 2022-03-08 | 23.70 | $23.77 | 2700 |
| 2022-03-07 | 23.71 | $23.71 | 6100 |
| 2022-03-04 | 23.74 | $23.60 | 12500 |
| 2022-03-03 | 23.79 | $23.77 | 5000 |
| 2022-03-02 | 23.82 | $23.80 | 13200 |
| 2022-03-01 | 23.84 | $23.90 | 8200 |
| 2022-02-28 | 23.85 | $23.95 | 10800 |
| 2022-02-25 | 23.85 | $23.89 | 20400 |
| 2022-02-24 | 23.87 | $23.85 | 4500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.14
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.72
Average
22.73
Maximum
24.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 24.14 | $24.18 | 1600 |
| 2026-08-06 | 24.11 | $24.03 | 2319 |
| 2026-08-05 | 24.13 | $24.12 | 3600 |
| 2026-08-04 | 24.11 | $24.15 | 6000 |
| 2026-08-03 | 24.08 | $24.12 | 3030 |
| 2026-07-31 | 24.05 | $24.15 | 18100 |
| 2026-07-30 | 24.01 | $24.09 | 3015 |
| 2026-07-29 | 23.97 | $24.03 | 5014 |
| 2026-07-28 | 23.94 | $24.01 | 3140 |
| 2026-07-27 | 23.92 | $23.89 | 200 |
| 2026-07-24 | 23.92 | $23.89 | 1330 |
| 2026-07-23 | 23.93 | $23.89 | 929 |
| 2026-07-22 | 23.94 | $23.89 | 1300 |
| 2026-07-21 | 23.95 | $23.88 | 5523 |
| 2026-07-20 | 23.96 | $23.86 | 3700 |
| 2026-07-17 | 23.99 | $24.06 | 300 |
| 2026-07-16 | 23.95 | $23.98 | 500 |
| 2026-07-15 | 23.94 | $24.04 | 618 |
| 2026-07-14 | 23.90 | $24.03 | 700 |
| 2026-07-13 | 23.85 | $23.83 | 2342 |
| 2026-07-10 | 23.85 | $23.87 | 1100 |
| 2026-07-09 | 23.85 | $23.90 | 1200 |
| 2026-07-08 | 23.83 | $23.89 | 1700 |
| 2026-07-07 | 23.82 | $23.88 | 300 |
| 2026-07-06 | 23.80 | $23.85 | 2946 |
| 2026-07-02 | 23.79 | $23.86 | 300 |
| 2026-07-01 | 23.78 | $23.88 | 2800 |
| 2026-06-30 | 23.76 | $23.88 | 2400 |
| 2026-06-29 | 23.73 | $23.81 | 903 |
| 2026-06-26 | 23.72 | $23.82 | 523 |
| 2026-06-25 | 23.71 | $23.72 | 454 |
| 2026-06-24 | 23.73 | $23.77 | 500 |
| 2026-06-23 | 23.73 | $23.80 | 2310 |
| 2026-06-22 | 23.73 | $23.75 | 7500 |
| 2026-06-18 | 23.75 | $23.77 | 300 |
| 2026-06-17 | 23.76 | $23.75 | 2200 |
| 2026-06-16 | 23.79 | $23.70 | 800 |
| 2026-06-15 | 23.84 | $23.60 | 8305 |
| 2026-06-12 | 23.93 | $23.90 | 3714 |
| 2026-06-11 | 23.95 | $23.85 | 4538 |
| 2026-06-10 | 23.99 | $23.82 | 9223 |
| 2026-06-09 | 24.04 | $23.91 | 6400 |
| 2026-06-08 | 24.08 | $23.99 | 13721 |
| 2026-06-05 | 24.10 | $24.15 | 1134 |
| 2026-06-04 | 24.08 | $24.11 | 5500 |
| 2026-06-03 | 24.06 | $24.03 | 8000 |
| 2026-06-02 | 24.06 | $24.09 | 1923 |
| 2026-06-01 | 24.04 | $24.11 | 4827 |
| 2026-05-29 | 24.01 | $24.03 | 2438 |
| 2026-05-28 | 23.99 | $23.95 | 2600 |
| 2026-05-27 | 24.00 | $24.01 | 2616 |
| 2026-05-26 | 23.99 | $24.00 | 2717 |
| 2026-05-22 | 23.98 | $24.03 | 1700 |
| 2026-05-21 | 23.96 | $23.81 | 2800 |
| 2026-05-20 | 24.00 | $23.87 | 2628 |
| 2026-05-19 | 24.03 | $23.99 | 3124 |
| 2026-05-18 | 24.02 | $23.84 | 7100 |
| 2026-05-15 | 24.07 | $23.95 | 5237 |
| 2026-05-14 | 24.08 | $24.20 | 4203 |
| 2026-05-13 | 24.02 | $23.98 | 2133 |
| 2026-05-12 | 24.02 | $23.91 | 30200 |
| 2026-05-11 | 24.03 | $24.04 | 2016 |
| 2026-05-08 | 24.00 | $24.03 | 8200 |
| 2026-05-07 | 23.97 | $23.92 | 1600 |
| 2026-05-06 | 23.96 | $23.90 | 2842 |
| 2026-05-05 | 23.96 | $23.94 | 2522 |
| 2026-05-04 | 23.94 | $23.91 | 6900 |
| 2026-05-01 | 23.93 | $23.96 | 4406 |
| 2026-04-30 | 23.89 | $23.94 | 12300 |
| 2026-04-29 | 23.85 | $23.80 | 5439 |
| 2026-04-28 | 23.85 | $23.75 | 9311 |
| 2026-04-27 | 23.86 | $23.83 | 4911 |
| 2026-04-24 | 23.85 | $23.97 | 1300 |
| 2026-04-23 | 23.78 | $23.80 | 4015 |
| 2026-04-22 | 23.76 | $23.65 | 7700 |
| 2026-04-21 | 23.77 | $23.81 | 7000 |
| 2026-04-20 | 23.74 | $23.75 | 804 |
| 2026-04-17 | 23.72 | $23.74 | 7400 |
| 2026-04-16 | 23.70 | $23.79 | 5506 |
| 2026-04-15 | 23.65 | $23.82 | 4400 |
| 2026-04-14 | 23.58 | $23.66 | 400 |
| 2026-04-13 | 23.55 | $23.66 | 6100 |
| 2026-04-10 | 23.51 | $23.62 | 1100 |
| 2026-04-09 | 23.48 | $23.60 | 5704 |
| 2026-04-08 | 23.45 | $23.71 | 3618 |
| 2026-04-07 | 23.37 | $23.55 | 11900 |
| 2026-04-06 | 23.33 | $23.35 | 8819 |
| 2026-04-02 | 23.35 | $23.39 | 4116 |
| 2026-04-01 | 23.36 | $23.38 | 2500 |
| 2026-03-31 | 23.37 | $23.43 | 2209 |
| 2026-03-30 | 23.38 | $23.32 | 3300 |
| 2026-03-27 | 23.42 | $23.31 | 4300 |
| 2026-03-26 | 23.48 | $23.30 | 32100 |
| 2026-03-25 | 23.56 | $23.55 | 5900 |
| 2026-03-24 | 23.57 | $23.60 | 5400 |
| 2026-03-23 | 23.57 | $23.46 | 8600 |
| 2026-03-20 | 23.62 | $23.60 | 3900 |
| 2026-03-19 | 23.63 | $23.64 | 8444 |
| 2026-03-18 | 23.63 | $23.42 | 5435 |
| 2026-03-17 | 23.71 | $23.58 | 4600 |
| 2026-03-16 | 23.75 | $23.61 | 9000 |
| 2026-03-13 | 23.78 | $23.82 | 4100 |
| 2026-03-12 | 23.76 | $23.74 | 7500 |
| 2026-03-11 | 23.76 | $23.97 | 19700 |
| 2026-03-10 | 23.69 | $23.88 | 10300 |
| 2026-03-09 | 23.63 | $23.80 | 9400 |
| 2026-03-06 | 23.58 | $23.70 | 6500 |
| 2026-03-05 | 23.56 | $23.65 | 7500 |
| 2026-03-04 | 23.54 | $23.72 | 22900 |
| 2026-03-03 | 23.50 | $23.31 | 20700 |
| 2026-03-02 | 23.59 | $23.53 | 15700 |
| 2026-02-27 | 23.62 | $23.71 | 500 |
| 2026-02-26 | 23.61 | $23.57 | 4600 |
| 2026-02-25 | 23.63 | $23.56 | 1000 |
| 2026-02-24 | 23.67 | $23.58 | 9700 |
| 2026-02-23 | 23.71 | $23.63 | 7800 |
| 2026-02-20 | 23.74 | $23.75 | 5600 |
| 2026-02-19 | 23.74 | $23.67 | 9800 |
| 2026-02-18 | 23.77 | $23.72 | 6300 |
| 2026-02-17 | 23.79 | $23.72 | 4300 |
| 2026-02-13 | 23.81 | $23.83 | 4500 |
| 2026-02-12 | 23.80 | $23.74 | 2000 |
| 2026-02-11 | 23.81 | $23.75 | 2700 |
| 2026-02-10 | 23.83 | $23.78 | 5900 |
| 2026-02-09 | 23.84 | $23.80 | 5100 |
| 2026-02-06 | 23.84 | $23.91 | 800 |
| 2026-02-05 | 23.81 | $23.83 | 4400 |
| 2026-02-04 | 23.80 | $23.96 | 6500 |
| 2026-02-03 | 23.75 | $23.70 | 1600 |
| 2026-02-02 | 23.76 | $23.75 | 1500 |
| 2026-01-30 | 23.76 | $23.70 | 7800 |
| 2026-01-29 | 23.78 | $23.80 | 2800 |
| 2026-01-28 | 23.77 | $23.80 | 1700 |
| 2026-01-27 | 23.75 | $23.75 | 500 |
| 2026-01-26 | 23.75 | $23.80 | 1400 |
| 2026-01-23 | 23.73 | $23.78 | 5100 |
| 2026-01-22 | 23.72 | $23.75 | 6000 |
| 2026-01-21 | 23.70 | $23.55 | 2100 |
| 2026-01-20 | 23.75 | $23.66 | 16800 |
| 2026-01-16 | 23.78 | $23.62 | 22000 |
| 2026-01-15 | 23.82 | $23.75 | 9600 |
| 2026-01-14 | 23.83 | $23.95 | 2900 |
| 2026-01-13 | 23.78 | $23.98 | 1200 |
| 2026-01-12 | 23.70 | $23.71 | 900 |
| 2026-01-09 | 23.70 | $23.60 | 1900 |
| 2026-01-08 | 23.72 | $23.65 | 3600 |
| 2026-01-07 | 23.74 | $23.73 | 4700 |
| 2026-01-06 | 23.73 | $23.75 | 2700 |
| 2026-01-05 | 23.72 | $23.89 | 3900 |
| 2026-01-02 | 23.66 | $23.73 | 3200 |
| 2025-12-31 | 23.63 | $23.90 | 7300 |
| 2025-12-30 | 23.54 | $23.57 | 11700 |
| 2025-12-29 | 23.54 | $23.51 | 2400 |
| 2025-12-26 | 23.56 | $23.51 | 3400 |
| 2025-12-24 | 23.58 | $23.47 | 500 |
| 2025-12-23 | 23.62 | $23.49 | 5100 |
| 2025-12-22 | 23.66 | $23.48 | 61800 |
| 2025-12-19 | 23.72 | $23.69 | 3800 |
| 2025-12-18 | 23.72 | $23.69 | 3000 |
| 2025-12-17 | 23.72 | $23.65 | 6100 |
| 2025-12-16 | 23.72 | $23.64 | 3500 |
| 2025-12-15 | 23.74 | $23.82 | 27200 |
| 2025-12-12 | 23.70 | $23.77 | 18400 |
| 2025-12-11 | 23.66 | $23.62 | 2800 |
| 2025-12-10 | 23.66 | $23.55 | 4900 |
| 2025-12-09 | 23.68 | $23.70 | 5500 |
| 2025-12-08 | 23.66 | $23.67 | 2400 |
| 2025-12-05 | 23.64 | $23.64 | 9500 |
| 2025-12-04 | 23.63 | $23.51 | 5200 |
| 2025-12-03 | 23.65 | $23.60 | 600 |
| 2025-12-02 | 23.65 | $23.56 | 1200 |
| 2025-12-01 | 23.66 | $23.54 | 36700 |
| 2025-11-28 | 23.68 | $23.63 | 1400 |
| 2025-11-26 | 23.67 | $23.65 | 4200 |
| 2025-11-25 | 23.65 | $23.63 | 4300 |
| 2025-11-24 | 23.63 | $23.64 | 6100 |
| 2025-11-21 | 23.60 | $23.63 | 5100 |
| 2025-11-20 | 23.57 | $23.63 | 2400 |
| 2025-11-19 | 23.53 | $23.63 | 9400 |
| 2025-11-18 | 23.48 | $23.62 | 53500 |
| 2025-11-17 | 23.42 | $23.45 | 12400 |
| 2025-11-14 | 23.40 | $23.45 | 5700 |
| 2025-11-13 | 23.37 | $23.38 | 4800 |
| 2025-11-12 | 23.36 | $23.35 | 8100 |
| 2025-11-11 | 23.36 | $23.50 | 4100 |
| 2025-11-10 | 23.31 | $23.28 | 5600 |
| 2025-11-07 | 23.32 | $23.41 | 2200 |
| 2025-11-06 | 23.29 | $23.35 | 3100 |
| 2025-11-05 | 23.27 | $23.48 | 11500 |
| 2025-11-04 | 23.21 | $23.22 | 11500 |
| 2025-11-03 | 23.21 | $23.25 | 3500 |
| 2025-10-31 | 23.21 | $23.30 | 11600 |
| 2025-10-30 | 23.19 | $23.27 | 14200 |
| 2025-10-29 | 23.19 | $23.25 | 13700 |
| 2025-10-28 | 23.18 | $23.26 | 600 |
| 2025-10-27 | 23.17 | $23.24 | 6300 |
| 2025-10-24 | 23.17 | $23.25 | 7600 |
| 2025-10-23 | 23.17 | $23.16 | 2200 |
| 2025-10-22 | 23.20 | $23.16 | 10800 |
| 2025-10-21 | 23.23 | $23.19 | 1700 |
| 2025-10-20 | 23.26 | $23.19 | 2800 |
| 2025-10-17 | 23.31 | $23.20 | 13500 |
| 2025-10-16 | 23.36 | $23.18 | 1900 |
| 2025-10-15 | 23.42 | $23.40 | 1600 |
| 2025-10-14 | 23.43 | $23.45 | 400 |
| 2025-10-13 | 23.43 | $23.30 | 1600 |
| 2025-10-10 | 23.48 | $23.33 | 2300 |
| 2025-10-09 | 23.52 | $23.35 | 1500 |
| 2025-10-08 | 23.57 | $23.63 | 200 |
| 2025-10-07 | 23.54 | $23.51 | 4900 |
| 2025-10-06 | 23.54 | $23.52 | 2600 |
| 2025-10-03 | 23.54 | $23.60 | 400 |
| 2025-10-02 | 23.51 | $23.58 | 600 |
| 2025-10-01 | 23.48 | $23.55 | 1800 |
| 2025-09-30 | 23.45 | $23.50 | 1500 |
| 2025-09-29 | 23.43 | $23.51 | 500 |
| 2025-09-26 | 23.41 | $23.44 | 600 |
| 2025-09-25 | 23.40 | $23.52 | 5200 |
| 2025-09-24 | 23.36 | $23.40 | 3700 |
| 2025-09-23 | 23.36 | $23.45 | 1200 |
| 2025-09-22 | 23.33 | $23.39 | 1200 |
| 2025-09-19 | 23.33 | $23.39 | 5400 |
| 2025-09-18 | 23.32 | $23.30 | 1800 |
| 2025-09-17 | 23.33 | $23.30 | 900 |
| 2025-09-16 | 23.36 | $23.22 | 700 |
| 2025-09-15 | 23.41 | $23.27 | 500 |
| 2025-09-12 | 23.46 | $23.48 | 15000 |
| 2025-09-11 | 23.45 | $23.45 | 17800 |
| 2025-09-10 | 23.45 | $23.42 | 11400 |
| 2025-09-09 | 23.46 | $23.45 | 37100 |
| 2025-09-08 | 23.46 | $23.42 | 11400 |
| 2025-09-05 | 23.47 | $23.45 | 500 |
| 2025-09-04 | 23.48 | $23.50 | 700 |
| 2025-09-03 | 23.46 | $23.46 | 2200 |
| 2025-09-02 | 23.46 | $23.41 | 10100 |
| 2025-08-29 | 23.47 | $23.46 | 700 |
| 2025-08-28 | 23.47 | $23.45 | 1000 |
| 2025-08-27 | 23.47 | $23.47 | 4300 |
| 2025-08-26 | 23.47 | $23.45 | 500 |
| 2025-08-25 | 23.47 | $23.46 | — |
| 2025-08-22 | 23.46 | $23.46 | 900 |
| 2025-08-21 | 23.45 | $23.41 | 600 |
| 2025-08-20 | 23.46 | $23.45 | 400 |
| 2025-08-19 | 23.45 | $23.51 | 7600 |
| 2025-08-18 | 23.42 | $23.45 | 3100 |
| 2025-08-15 | 23.40 | $23.39 | 900 |
| 2025-08-14 | 23.40 | $23.38 | 5500 |
| 2025-08-13 | 23.40 | $23.41 | 1200 |
| 2025-08-12 | 23.39 | $23.42 | 2700 |
| 2025-08-11 | 23.38 | $23.33 | 2800 |
| 2025-08-08 | 23.38 | $23.32 | 800 |
| 2025-08-07 | 23.40 | $23.35 | 2300 |
| 2025-08-06 | 23.40 | $23.45 | 200 |
| 2025-08-05 | 23.37 | $23.50 | 3400 |
| 2025-08-04 | 23.32 | $23.30 | 800 |
| 2025-08-01 | 23.32 | $23.30 | 4500 |
| 2025-07-31 | 23.32 | $23.32 | 12000 |
| 2025-07-30 | 23.32 | $23.31 | 2100 |
| 2025-07-29 | 23.31 | $23.27 | 1600 |
| 2025-07-28 | 23.32 | $23.33 | 200 |
| 2025-07-25 | 23.31 | $23.30 | 5500 |
| 2025-07-24 | 23.30 | $23.30 | 6300 |
| 2025-07-23 | 23.29 | $23.30 | 2400 |
| 2025-07-22 | 23.28 | $23.25 | 3100 |
| 2025-07-21 | 23.28 | $23.34 | 3300 |
| 2025-07-18 | 23.26 | $23.30 | 6100 |
| 2025-07-17 | 23.23 | $23.26 | 800 |
| 2025-07-16 | 23.22 | $23.17 | 500 |
| 2025-07-15 | 23.23 | $23.25 | 1900 |
| 2025-07-14 | 23.22 | $23.15 | 7300 |
| 2025-07-11 | 23.23 | $23.25 | 200 |
| 2025-07-10 | 23.22 | $23.20 | 2500 |
| 2025-07-09 | 23.21 | $23.20 | 300 |
| 2025-07-08 | 23.21 | $23.20 | 4000 |
| 2025-07-07 | 23.20 | $23.25 | 2500 |
| 2025-07-03 | 23.18 | $23.19 | 1800 |
| 2025-07-02 | 23.16 | $23.20 | 1500 |
| 2025-07-01 | 23.14 | $23.18 | 200 |
| 2025-06-30 | 23.13 | $23.16 | 25300 |
| 2025-06-27 | 23.11 | $23.11 | 600 |
| 2025-06-26 | 23.11 | $23.07 | 600 |
| 2025-06-25 | 23.11 | $23.07 | 3300 |
| 2025-06-24 | 23.12 | $23.03 | 3100 |
| 2025-06-23 | 23.15 | $23.07 | — |
| 2025-06-20 | 23.16 | $23.07 | — |
| 2025-06-18 | 23.17 | $23.07 | 5000 |
| 2025-06-17 | 23.19 | $23.10 | 400 |
| 2025-06-16 | 23.20 | $23.04 | 2100 |
| 2025-06-13 | 23.23 | $23.27 | 4600 |
| 2025-06-12 | 23.20 | $23.22 | 2400 |
| 2025-06-11 | 23.16 | $23.16 | 5600 |
| 2025-06-10 | 23.14 | $23.15 | 500 |
| 2025-06-09 | 23.12 | $23.15 | 2300 |
| 2025-06-06 | 23.08 | $23.12 | 5200 |
| 2025-06-05 | 23.05 | $23.05 | 2800 |
| 2025-06-04 | 23.03 | $22.93 | 400 |
| 2025-06-03 | 23.05 | $23.02 | — |
| 2025-06-02 | 23.04 | $23.02 | 800 |
| 2025-05-30 | 23.02 | $23.04 | 3200 |
| 2025-05-29 | 23.00 | $22.99 | 2600 |
| 2025-05-28 | 22.98 | $22.94 | 1100 |
| 2025-05-27 | 22.97 | $22.97 | 700 |
| 2025-05-23 | 22.95 | $22.92 | 2900 |
| 2025-05-22 | 22.95 | $22.92 | 5900 |
| 2025-05-21 | 22.93 | $22.85 | 13100 |
| 2025-05-20 | 22.94 | $22.85 | 1500 |
| 2025-05-19 | 22.95 | $22.99 | — |
| 2025-05-16 | 22.91 | $22.99 | 1000 |
| 2025-05-15 | 22.87 | $22.87 | 100 |
| 2025-05-14 | 22.85 | $22.85 | 700 |
| 2025-05-13 | 22.83 | $22.88 | 4600 |
| 2025-05-12 | 22.80 | $22.96 | 5500 |
| 2025-05-09 | 22.74 | $22.85 | 8200 |
| 2025-05-08 | 22.70 | $22.74 | 2900 |
| 2025-05-07 | 22.68 | $22.74 | 2000 |
| 2025-05-06 | 22.66 | $22.75 | 600 |
| 2025-05-05 | 22.63 | $22.73 | 1900 |
| 2025-05-02 | 22.60 | $22.73 | 1900 |
| 2025-05-01 | 22.57 | $22.66 | 300 |
| 2025-04-30 | 22.56 | $22.65 | 1100 |
| 2025-04-29 | 22.54 | $22.65 | 1100 |
| 2025-04-28 | 22.53 | $22.64 | 7700 |
| 2025-04-25 | 22.52 | $22.59 | 8800 |
| 2025-04-24 | 22.52 | $22.61 | 2100 |
| 2025-04-23 | 22.52 | $22.56 | 2400 |
| 2025-04-22 | 22.53 | $22.66 | 400 |
| 2025-04-21 | 22.52 | $22.74 | — |
| 2025-04-17 | 22.49 | $22.74 | — |
| 2025-04-16 | 22.45 | $22.74 | 600 |
| 2025-04-15 | 22.40 | $22.47 | 2100 |
| 2025-04-14 | 22.44 | $22.22 | 5500 |
| 2025-04-11 | 22.57 | $22.34 | 15800 |
| 2025-04-10 | 22.68 | $22.44 | 11900 |
| 2025-04-09 | 22.80 | $22.74 | 5500 |
| 2025-04-08 | 22.85 | $22.78 | 600 |
| 2025-04-07 | 22.89 | $22.76 | 2100 |
| 2025-04-04 | 22.96 | $22.88 | 4300 |
| 2025-04-03 | 23.00 | $22.91 | 600 |
| 2025-04-02 | 23.05 | $23.17 | 1700 |
| 2025-04-01 | 23.02 | $23.11 | 3200 |
| 2025-03-31 | 23.00 | $23.00 | 200 |
| 2025-03-28 | 23.02 | $22.98 | 700 |
| 2025-03-27 | 23.05 | $23.00 | 400 |
| 2025-03-26 | 23.08 | $23.13 | 1100 |
| 2025-03-25 | 23.07 | $23.12 | 2100 |
| 2025-03-24 | 23.07 | $22.96 | 1800 |
| 2025-03-21 | 23.12 | $23.05 | 7000 |
| 2025-03-20 | 23.15 | $23.04 | 7800 |
| 2025-03-19 | 23.19 | $23.00 | 18500 |
| 2025-03-18 | 23.25 | $22.91 | 12400 |
| 2025-03-17 | 23.36 | $23.08 | 4000 |
| 2025-03-14 | 23.43 | $23.32 | 900 |
| 2025-03-13 | 23.43 | $23.30 | 2400 |
| 2025-03-12 | 23.44 | $23.36 | 8200 |
| 2025-03-11 | 23.44 | $23.43 | 900 |
| 2025-03-10 | 23.41 | $23.24 | 2500 |
| 2025-03-07 | 23.42 | $23.49 | 4300 |
| 2025-03-06 | 23.36 | $23.46 | 8700 |
| 2025-03-05 | 23.30 | $23.45 | 5500 |
| 2025-03-04 | 23.22 | $23.48 | 65200 |
| 2025-03-03 | 23.11 | $23.19 | 4600 |
| 2025-02-28 | 23.07 | $23.09 | 6600 |
| 2025-02-27 | 23.05 | $23.00 | 5600 |
| 2025-02-26 | 23.06 | $23.08 | 9900 |
| 2025-02-25 | 23.04 | $22.99 | 900 |
| 2025-02-24 | 23.04 | $23.01 | 3000 |
| 2025-02-21 | 23.03 | $22.98 | 2700 |
| 2025-02-20 | 23.03 | $23.00 | 2300 |
| 2025-02-19 | 23.03 | $22.97 | 3200 |
| 2025-02-18 | 23.03 | $22.99 | 1700 |
| 2025-02-14 | 23.03 | $23.00 | 600 |
| 2025-02-13 | 23.02 | $23.03 | 1500 |
| 2025-02-12 | 23.00 | $22.96 | 2000 |
| 2025-02-11 | 22.99 | $23.00 | 3200 |
| 2025-02-10 | 22.97 | $23.00 | 2300 |
| 2025-02-07 | 22.94 | $22.97 | 1100 |
| 2025-02-06 | 22.92 | $22.95 | 1700 |
| 2025-02-05 | 22.90 | $22.92 | 4800 |
| 2025-02-04 | 22.88 | $22.92 | 2800 |
| 2025-02-03 | 22.85 | $22.85 | 1300 |
| 2025-01-31 | 22.84 | $22.83 | 200 |
| 2025-01-30 | 22.84 | $22.81 | 200 |
| 2025-01-29 | 22.84 | $22.88 | 1300 |
| 2025-01-28 | 22.82 | $22.84 | 700 |
| 2025-01-27 | 22.80 | $22.80 | 2100 |
| 2025-01-24 | 22.80 | $22.85 | 13300 |
| 2025-01-23 | 22.77 | $22.80 | 400 |
| 2025-01-22 | 22.76 | $22.84 | 800 |
| 2025-01-21 | 22.74 | $22.83 | 600 |
| 2025-01-17 | 22.71 | $22.80 | 4600 |
| 2025-01-16 | 22.69 | $22.79 | 1300 |
| 2025-01-15 | 22.66 | $22.77 | 500 |
| 2025-01-14 | 22.64 | $22.71 | — |
| 2025-01-13 | 22.64 | $22.71 | 800 |
| 2025-01-10 | 22.63 | $22.74 | 1000 |
| 2025-01-08 | 22.62 | $22.68 | 4800 |
| 2025-01-07 | 22.62 | $22.71 | 6600 |
| 2025-01-06 | 22.61 | $22.70 | 7200 |
| 2025-01-03 | 22.61 | $22.70 | 2500 |
| 2025-01-02 | 22.62 | $22.68 | 7800 |
| 2024-12-31 | 22.63 | $22.66 | 3400 |
| 2024-12-30 | 22.65 | $22.79 | 3300 |
| 2024-12-27 | 22.64 | $22.72 | 2600 |
| 2024-12-26 | 22.65 | $22.70 | 1100 |
| 2024-12-24 | 22.67 | $22.65 | 800 |
| 2024-12-23 | 22.71 | $22.65 | 3500 |
| 2024-12-20 | 22.77 | $22.60 | 5300 |
| 2024-12-19 | 22.86 | $22.65 | 5700 |
| 2024-12-18 | 22.95 | $22.80 | 700 |
| 2024-12-17 | 23.02 | $22.89 | 2900 |
| 2024-12-16 | 23.07 | $22.83 | 4000 |
| 2024-12-13 | 23.15 | $23.06 | 20800 |
| 2024-12-12 | 23.18 | $23.17 | 1700 |
| 2024-12-11 | 23.18 | $23.21 | 700 |
| 2024-12-10 | 23.17 | $23.22 | 4300 |
| 2024-12-09 | 23.15 | $23.14 | 500 |
| 2024-12-06 | 23.16 | $23.08 | 10400 |
| 2024-12-05 | 23.18 | $23.20 | 400 |
| 2024-12-04 | 23.17 | $23.10 | 1000 |
| 2024-12-03 | 23.19 | $23.14 | 1500 |
| 2024-12-02 | 23.20 | $23.18 | — |
| 2024-11-29 | 23.19 | $23.18 | 300 |
| 2024-11-27 | 23.19 | $23.13 | 800 |
| 2024-11-26 | 23.20 | $23.22 | 100 |
| 2024-11-25 | 23.19 | $23.19 | 15400 |
| 2024-11-22 | 23.18 | $23.15 | 1200 |
| 2024-11-21 | 23.18 | $23.20 | 1000 |
| 2024-11-20 | 23.16 | $23.18 | 800 |
| 2024-11-19 | 23.15 | $23.22 | 1300 |
| 2024-11-18 | 23.12 | $23.23 | 1600 |
| 2024-11-15 | 23.08 | $23.27 | 4300 |
| 2024-11-14 | 23.02 | $23.03 | 3100 |
| 2024-11-13 | 23.02 | $23.02 | 1600 |
| 2024-11-12 | 23.02 | $23.12 | 1500 |
| 2024-11-11 | 22.99 | $23.10 | 300 |
| 2024-11-08 | 22.97 | $23.05 | 1400 |
| 2024-11-07 | 22.95 | $22.99 | 200 |
| 2024-11-06 | 22.96 | $23.00 | 1500 |
| 2024-11-05 | 22.96 | $22.96 | 900 |
| 2024-11-04 | 22.97 | $22.96 | 2100 |
| 2024-11-01 | 22.99 | $22.98 | 800 |
| 2024-10-31 | 23.01 | $22.96 | 6900 |
| 2024-10-30 | 23.03 | $22.92 | 12900 |
| 2024-10-29 | 23.08 | $23.03 | 1400 |
| 2024-10-28 | 23.10 | $23.06 | 1000 |
| 2024-10-25 | 23.11 | $23.04 | 2100 |
| 2024-10-24 | 23.14 | $23.05 | 1700 |
| 2024-10-23 | 23.17 | $23.10 | 2000 |
| 2024-10-22 | 23.19 | $23.18 | 900 |
| 2024-10-21 | 23.18 | $23.15 | 1600 |
| 2024-10-18 | 23.18 | $23.17 | 1900 |
| 2024-10-17 | 23.18 | $23.13 | 2000 |
| 2024-10-16 | 23.19 | $23.10 | 3300 |
| 2024-10-15 | 23.21 | $23.15 | 300 |
| 2024-10-14 | 23.21 | $23.15 | 2000 |
| 2024-10-11 | 23.22 | $23.12 | 700 |
| 2024-10-10 | 23.23 | $23.17 | 1200 |
| 2024-10-09 | 23.23 | $23.20 | 3500 |
| 2024-10-08 | 23.21 | $23.21 | 4000 |
| 2024-10-07 | 23.19 | $23.19 | 1700 |
| 2024-10-04 | 23.17 | $23.19 | 2800 |
| 2024-10-03 | 23.15 | $23.30 | 1700 |
| 2024-10-02 | 23.08 | $23.06 | 5000 |
| 2024-10-01 | 23.07 | $23.10 | 400 |
| 2024-09-30 | 23.05 | $23.03 | 4100 |
| 2024-09-27 | 23.04 | $23.05 | 3200 |
| 2024-09-26 | 23.02 | $23.06 | 800 |
| 2024-09-25 | 23.00 | $23.01 | 1300 |
| 2024-09-24 | 22.98 | $23.00 | 5200 |
| 2024-09-23 | 22.96 | $23.05 | 9100 |
| 2024-09-20 | 22.92 | $22.95 | 3300 |
| 2024-09-19 | 22.91 | $22.89 | 3400 |
| 2024-09-18 | 22.91 | $22.90 | 1600 |
| 2024-09-17 | 22.90 | $22.94 | 10600 |
| 2024-09-16 | 22.88 | $22.78 | 2600 |
| 2024-09-13 | 22.91 | $22.88 | 17300 |
| 2024-09-12 | 22.91 | $22.93 | 5600 |
| 2024-09-11 | 22.90 | $22.94 | 3200 |
| 2024-09-10 | 22.87 | $22.91 | 9700 |
| 2024-09-09 | 22.86 | $22.95 | 2600 |
| 2024-09-06 | 22.82 | $22.90 | 3000 |
| 2024-09-05 | 22.79 | $22.85 | 28700 |
| 2024-09-04 | 22.77 | $22.82 | 500 |
| 2024-09-03 | 22.76 | $22.75 | 1900 |
| 2024-08-30 | 22.76 | $22.78 | 3700 |
| 2024-08-29 | 22.76 | $22.80 | 5100 |
| 2024-08-28 | 22.75 | $22.83 | 1600 |
| 2024-08-27 | 22.73 | $22.75 | 300 |
| 2024-08-26 | 22.73 | $22.69 | 4600 |
| 2024-08-23 | 22.74 | $22.75 | 8700 |
| 2024-08-22 | 22.75 | $22.68 | 2000 |
| 2024-08-21 | 22.77 | $22.70 | 11000 |
| 2024-08-20 | 22.80 | $22.78 | 4400 |
| 2024-08-19 | 22.80 | $22.78 | 2500 |
| 2024-08-16 | 22.81 | $22.77 | 1500 |
| 2024-08-15 | 22.82 | $22.74 | 400 |
| 2024-08-14 | 22.84 | $22.68 | 6900 |
| 2024-08-13 | 22.88 | $22.76 | 12900 |
| 2024-08-12 | 22.91 | $22.85 | 4900 |
| 2024-08-09 | 22.91 | $22.89 | 2200 |
| 2024-08-08 | 22.90 | $22.90 | 400 |
| 2024-08-07 | 22.88 | $22.87 | 2300 |
| 2024-08-06 | 22.87 | $22.83 | 200 |
| 2024-08-05 | 22.86 | $22.85 | 1900 |
| 2024-08-02 | 22.85 | $22.83 | 7800 |
| 2024-08-01 | 22.83 | $22.91 | 3300 |
| 2024-07-31 | 22.79 | $22.83 | 2700 |
| 2024-07-30 | 22.76 | $22.83 | 1300 |
| 2024-07-29 | 22.73 | $22.63 | 700 |
| 2024-07-26 | 22.74 | $22.80 | 5700 |
| 2024-07-25 | 22.71 | $22.70 | 2000 |
| 2024-07-24 | 22.71 | $22.78 | 3000 |
| 2024-07-23 | 22.67 | $22.71 | 3100 |
| 2024-07-22 | 22.65 | $22.61 | 1900 |
| 2024-07-19 | 22.66 | $22.69 | 3900 |
| 2024-07-18 | 22.64 | $22.63 | 4500 |
| 2024-07-17 | 22.63 | $22.55 | 27600 |
| 2024-07-16 | 22.65 | $22.62 | 15200 |
| 2024-07-15 | 22.65 | $22.80 | 6400 |
| 2024-07-12 | 22.59 | $22.70 | 1800 |
| 2024-07-11 | 22.55 | $22.60 | 8800 |
| 2024-07-10 | 22.53 | $22.51 | 1100 |
| 2024-07-09 | 22.54 | $22.60 | 2500 |
| 2024-07-08 | 22.52 | $22.55 | 900 |
| 2024-07-05 | 22.51 | $22.50 | 1600 |
| 2024-07-03 | 22.52 | $22.59 | 1300 |
| 2024-07-02 | 22.50 | $22.57 | 500 |
| 2024-07-01 | 22.48 | $22.47 | 2100 |
| 2024-06-28 | 22.49 | $22.62 | 900 |
| 2024-06-27 | 22.46 | $22.45 | 7500 |
| 2024-06-26 | 22.47 | $22.43 | 3600 |
| 2024-06-25 | 22.49 | $22.55 | 1400 |
| 2024-06-24 | 22.48 | $22.50 | 6800 |
| 2024-06-21 | 22.48 | $22.41 | 1000 |
| 2024-06-20 | 22.51 | $22.48 | 2100 |
| 2024-06-18 | 22.53 | $22.46 | 500 |
| 2024-06-17 | 22.56 | $22.37 | 3000 |
| 2024-06-14 | 22.62 | $22.40 | 1700 |
| 2024-06-13 | 22.69 | $22.67 | 2600 |
| 2024-06-12 | 22.68 | $22.67 | 4700 |
| 2024-06-11 | 22.67 | $22.62 | 2800 |
| 2024-06-10 | 22.68 | $22.70 | 600 |
| 2024-06-07 | 22.66 | $22.66 | 14900 |
| 2024-06-06 | 22.64 | $22.66 | 1000 |
| 2024-06-05 | 22.63 | $22.67 | 5000 |
| 2024-06-04 | 22.60 | $22.65 | 1000 |
| 2024-06-03 | 22.58 | $22.62 | 4600 |
| 2024-05-31 | 22.56 | $22.50 | 4900 |
| 2024-05-30 | 22.57 | $22.59 | 1100 |
| 2024-05-29 | 22.56 | $22.57 | 2100 |
| 2024-05-28 | 22.54 | $22.46 | 2300 |
| 2024-05-24 | 22.57 | $22.53 | 1600 |
| 2024-05-23 | 22.57 | $22.58 | 200 |
| 2024-05-22 | 22.56 | $22.54 | 2100 |
| 2024-05-21 | 22.55 | $22.59 | 5600 |
| 2024-05-20 | 22.53 | $22.51 | 900 |
| 2024-05-17 | 22.53 | $22.61 | 300 |
| 2024-05-16 | 22.50 | $22.45 | 2000 |
| 2024-05-15 | 22.51 | $22.54 | 600 |
| 2024-05-14 | 22.49 | $22.45 | 800 |
| 2024-05-13 | 22.50 | $22.39 | 6400 |
| 2024-05-10 | 22.53 | $22.48 | — |
| 2024-05-09 | 22.54 | $22.48 | 3300 |
| 2024-05-08 | 22.54 | $22.62 | 400 |
| 2024-05-07 | 22.51 | $22.55 | 2800 |
| 2024-05-06 | 22.48 | $22.50 | 1900 |
| 2024-05-03 | 22.47 | $22.49 | 2600 |
| 2024-05-02 | 22.46 | $22.48 | 6200 |
| 2024-05-01 | 22.44 | $22.48 | 1500 |
| 2024-04-30 | 22.43 | $22.45 | 2800 |
| 2024-04-29 | 22.42 | $22.45 | 3700 |
| 2024-04-26 | 22.40 | $22.52 | 5700 |
| 2024-04-25 | 22.36 | $22.34 | 5600 |
| 2024-04-24 | 22.38 | $22.42 | 17800 |
| 2024-04-23 | 22.36 | $22.44 | 5700 |
| 2024-04-22 | 22.34 | $22.34 | 300 |
| 2024-04-19 | 22.35 | $22.42 | 4100 |
| 2024-04-18 | 22.34 | $22.43 | 5400 |
| 2024-04-17 | 22.32 | $22.43 | 11900 |
| 2024-04-16 | 22.29 | $22.33 | 8500 |
| 2024-04-15 | 22.30 | $22.33 | 13500 |
| 2024-04-12 | 22.30 | $22.28 | 20000 |
| 2024-04-11 | 22.32 | $22.30 | 4400 |
| 2024-04-10 | 22.35 | $22.32 | 1000 |
| 2024-04-09 | 22.37 | $22.38 | 11100 |
| 2024-04-08 | 22.38 | $22.46 | 34600 |
| 2024-04-05 | 22.37 | $22.36 | 16500 |
| 2024-04-04 | 22.38 | $22.40 | 3800 |
| 2024-04-03 | 22.39 | $22.36 | 600 |
| 2024-04-02 | 22.42 | $22.37 | 5100 |
| 2024-04-01 | 22.44 | $22.47 | 2000 |
| 2024-03-28 | 22.44 | $22.57 | 5300 |
| 2024-03-27 | 22.42 | $22.45 | 600 |
| 2024-03-26 | 22.42 | $22.45 | 17600 |
| 2024-03-25 | 22.43 | $22.40 | 6800 |
| 2024-03-22 | 22.45 | $22.48 | 15300 |
| 2024-03-21 | 22.46 | $22.45 | 5800 |
| 2024-03-20 | 22.47 | $22.40 | 2300 |
| 2024-03-19 | 22.51 | $22.35 | 1500 |
| 2024-03-18 | 22.57 | $22.39 | 7600 |
| 2024-03-15 | 22.63 | $22.47 | 1400 |
| 2024-03-14 | 22.68 | $22.36 | 1000 |
| 2024-03-13 | 22.78 | $22.75 | 10800 |
| 2024-03-12 | 22.77 | $22.78 | 17000 |
| 2024-03-11 | 22.74 | $22.78 | 2600 |
| 2024-03-08 | 22.72 | $22.74 | — |
| 2024-03-07 | 22.69 | $22.74 | 2200 |
| 2024-03-06 | 22.66 | $22.72 | 1700 |
| 2024-03-05 | 22.63 | $22.66 | 2300 |
| 2024-03-04 | 22.61 | $22.70 | 3800 |
| 2024-03-01 | 22.57 | $22.61 | 1400 |
| 2024-02-29 | 22.55 | $22.70 | 4800 |
| 2024-02-28 | 22.50 | $22.62 | 7200 |
| 2024-02-27 | 22.46 | $22.50 | 2800 |
| 2024-02-26 | 22.45 | $22.52 | 900 |
| 2024-02-23 | 22.43 | $22.54 | 2300 |
| 2024-02-22 | 22.41 | $22.46 | 200 |
| 2024-02-21 | 22.40 | $22.43 | 5200 |
| 2024-02-20 | 22.40 | $22.44 | 3300 |
| 2024-02-16 | 22.40 | $22.41 | 3000 |
| 2024-02-15 | 22.41 | $22.45 | 6700 |
| 2024-02-14 | 22.41 | $22.41 | 8500 |
| 2024-02-13 | 22.42 | $22.26 | 7200 |
| 2024-02-12 | 22.48 | $22.42 | 15700 |
| 2024-02-09 | 22.51 | $22.56 | 3900 |
| 2024-02-08 | 22.50 | $22.50 | 3300 |
| 2024-02-07 | 22.50 | $22.47 | 1400 |
| 2024-02-06 | 22.51 | $22.48 | 1000 |
| 2024-02-05 | 22.52 | $22.48 | 3400 |
| 2024-02-02 | 22.54 | $22.50 | 2100 |
| 2024-02-01 | 22.54 | $22.51 | 1300 |
| 2024-01-31 | 22.55 | $22.52 | 1400 |
| 2024-01-30 | 22.56 | $22.48 | 1800 |
| 2024-01-29 | 22.57 | $22.59 | 34900 |
| 2024-01-26 | 22.56 | $22.56 | 400 |
| 2024-01-25 | 22.55 | $22.47 | 2300 |
| 2024-01-24 | 22.57 | $22.53 | 1000 |
| 2024-01-23 | 22.57 | $22.50 | 1800 |
| 2024-01-22 | 22.57 | $22.65 | 2500 |
| 2024-01-19 | 22.53 | $22.48 | 2800 |
| 2024-01-18 | 22.54 | $22.48 | 8400 |
| 2024-01-17 | 22.54 | $22.63 | 3700 |
| 2024-01-16 | 22.49 | $22.59 | 8900 |
| 2024-01-12 | 22.45 | $22.44 | 6200 |
| 2024-01-11 | 22.44 | $22.44 | 7600 |
| 2024-01-10 | 22.42 | $22.44 | 1800 |
| 2024-01-09 | 22.41 | $22.40 | 4800 |
| 2024-01-08 | 22.40 | $22.40 | 4600 |
| 2024-01-05 | 22.38 | $22.30 | 1400 |
| 2024-01-04 | 22.40 | $22.27 | 2500 |
| 2024-01-03 | 22.43 | $22.39 | 7900 |
| 2024-01-02 | 22.42 | $22.37 | 4200 |
| 2023-12-29 | 22.41 | $22.36 | 700 |
| 2023-12-28 | 22.40 | $22.46 | 1200 |
| 2023-12-27 | 22.36 | $22.41 | 2900 |
| 2023-12-26 | 22.33 | $22.24 | 1900 |
| 2023-12-22 | 22.33 | $22.25 | 2600 |
| 2023-12-21 | 22.34 | $22.20 | 1200 |
| 2023-12-20 | 22.35 | $22.33 | 3700 |
| 2023-12-19 | 22.33 | $22.40 | 800 |
| 2023-12-18 | 22.28 | $22.36 | 1100 |
| 2023-12-15 | 22.22 | $22.18 | 1000 |
| 2023-12-14 | 22.21 | $22.10 | 2800 |
| 2023-12-13 | 22.22 | $22.05 | 1700 |
| 2023-12-12 | 22.25 | $22.19 | 9000 |
| 2023-12-11 | 22.23 | $22.20 | 1500 |
| 2023-12-08 | 22.20 | $22.13 | 400 |
| 2023-12-07 | 22.19 | $22.25 | 2800 |
| 2023-12-06 | 22.14 | $22.25 | 4700 |
| 2023-12-05 | 22.07 | $22.23 | 4100 |
| 2023-12-04 | 21.98 | $21.93 | 2000 |
| 2023-12-01 | 21.98 | $21.91 | 7800 |
| 2023-11-30 | 21.97 | $21.90 | 1100 |
| 2023-11-29 | 21.97 | $21.90 | 3800 |
| 2023-11-28 | 21.96 | $21.81 | 1000 |
| 2023-11-27 | 21.97 | $21.73 | 2700 |
| 2023-11-24 | 22.02 | $21.81 | — |
| 2023-11-22 | 22.04 | $21.81 | 2600 |
| 2023-11-21 | 22.06 | $22.01 | 1400 |
| 2023-11-20 | 22.03 | $22.15 | 2500 |
| 2023-11-17 | 21.93 | $21.89 | 300 |
| 2023-11-16 | 21.90 | $21.85 | — |
| 2023-11-15 | 21.86 | $21.85 | 700 |
| 2023-11-14 | 21.82 | $21.80 | 12700 |
| 2023-11-13 | 21.78 | $21.74 | 5600 |
| 2023-11-10 | 21.75 | $21.74 | 2300 |
| 2023-11-09 | 21.70 | $21.75 | 4200 |
| 2023-11-08 | 21.65 | $21.71 | 7300 |
| 2023-11-07 | 21.59 | $21.71 | 2500 |
| 2023-11-06 | 21.51 | $21.68 | 5100 |
| 2023-11-03 | 21.42 | $21.65 | 13700 |
| 2023-11-02 | 21.33 | $21.60 | 2600 |
| 2023-11-01 | 21.23 | $21.49 | 7800 |
| 2023-10-31 | 21.14 | $21.30 | 9200 |
| 2023-10-30 | 21.10 | $21.15 | 1300 |
| 2023-10-27 | 21.09 | $21.05 | 500 |
| 2023-10-26 | 21.12 | $21.10 | 1800 |
| 2023-10-25 | 21.13 | $21.23 | 4100 |
| 2023-10-24 | 21.11 | $21.24 | 3900 |
| 2023-10-23 | 21.08 | $21.11 | 3100 |
| 2023-10-20 | 21.10 | $21.12 | 2700 |
| 2023-10-19 | 21.11 | $21.10 | 3500 |
| 2023-10-18 | 21.13 | $21.19 | 1800 |
| 2023-10-17 | 21.13 | $21.23 | 1300 |
| 2023-10-16 | 21.12 | $21.20 | 2000 |
| 2023-10-13 | 21.13 | $21.23 | 200 |
| 2023-10-12 | 21.12 | $21.28 | 700 |
| 2023-10-11 | 21.10 | $21.24 | 4000 |
| 2023-10-10 | 21.09 | $21.25 | 1900 |
| 2023-10-09 | 21.08 | $21.25 | 500 |
| 2023-10-06 | 21.07 | $21.11 | 4400 |
| 2023-10-05 | 21.11 | $21.17 | 2600 |
| 2023-10-04 | 21.14 | $21.20 | 3000 |
| 2023-10-03 | 21.17 | $21.15 | 5200 |
| 2023-10-02 | 21.23 | $21.31 | 1100 |
| 2023-09-29 | 21.25 | $21.24 | 4500 |
| 2023-09-28 | 21.31 | $21.20 | 3700 |
| 2023-09-27 | 21.39 | $21.28 | 3600 |
| 2023-09-26 | 21.46 | $21.35 | 5800 |
| 2023-09-25 | 21.54 | $21.66 | 400 |
| 2023-09-22 | 21.53 | $21.51 | 7700 |
| 2023-09-21 | 21.57 | $21.55 | 7400 |
| 2023-09-20 | 21.61 | $21.48 | 13100 |
| 2023-09-19 | 21.69 | $21.40 | 12700 |
| 2023-09-18 | 21.80 | $21.71 | 1000 |
| 2023-09-15 | 21.85 | $21.66 | 800 |
| 2023-09-14 | 21.92 | $21.64 | 3700 |
| 2023-09-13 | 22.02 | $21.98 | 1800 |
| 2023-09-12 | 22.02 | $21.99 | 300 |
| 2023-09-11 | 22.03 | $22.06 | 1500 |
| 2023-09-08 | 22.01 | $22.08 | 2000 |
| 2023-09-07 | 21.99 | $22.07 | 2000 |
| 2023-09-06 | 21.96 | $22.07 | 2700 |
| 2023-09-05 | 21.92 | $22.04 | 2800 |
| 2023-09-01 | 21.89 | $21.94 | 200 |
| 2023-08-31 | 21.88 | $21.91 | 1900 |
| 2023-08-30 | 21.88 | $21.85 | 2700 |
| 2023-08-29 | 21.90 | $21.93 | 2400 |
| 2023-08-28 | 21.89 | $21.93 | 3200 |
| 2023-08-25 | 21.89 | $21.90 | 1100 |
| 2023-08-24 | 21.90 | $21.94 | 400 |
| 2023-08-23 | 21.89 | $21.92 | 800 |
| 2023-08-22 | 21.90 | $21.79 | 700 |
| 2023-08-21 | 21.94 | $21.93 | 2300 |
| 2023-08-18 | 21.95 | $21.94 | 1600 |
| 2023-08-17 | 21.96 | $21.94 | 1000 |
| 2023-08-16 | 21.96 | $21.88 | 3200 |
| 2023-08-15 | 22.00 | $21.93 | 800 |
| 2023-08-14 | 22.02 | $21.95 | 5400 |
| 2023-08-11 | 22.03 | $21.94 | 3400 |
| 2023-08-10 | 22.06 | $21.91 | 1200 |
| 2023-08-09 | 22.10 | $22.07 | 1900 |
| 2023-08-08 | 22.10 | $21.77 | 25300 |
| 2023-08-07 | 22.19 | $22.29 | 3200 |
| 2023-08-04 | 22.13 | $22.19 | 1600 |
| 2023-08-03 | 22.09 | $22.11 | 600 |
| 2023-08-02 | 22.06 | $22.13 | 400 |
| 2023-08-01 | 22.02 | $22.15 | 2300 |
| 2023-07-31 | 21.97 | $21.98 | 1600 |
| 2023-07-28 | 21.96 | $21.99 | 2600 |
| 2023-07-27 | 21.93 | $21.95 | 1500 |
| 2023-07-26 | 21.92 | $21.89 | — |
| 2023-07-25 | 21.92 | $21.89 | 200 |
| 2023-07-24 | 21.93 | $21.89 | 500 |
| 2023-07-21 | 21.93 | $21.97 | 600 |
| 2023-07-20 | 21.90 | $21.94 | 4800 |
| 2023-07-19 | 21.88 | $21.80 | 5000 |
| 2023-07-18 | 21.90 | $21.94 | 500 |
| 2023-07-17 | 21.88 | $21.88 | 1700 |
| 2023-07-14 | 21.87 | $21.86 | 1600 |
| 2023-07-13 | 21.86 | $21.77 | 3100 |
| 2023-07-12 | 21.88 | $21.77 | 2900 |
| 2023-07-11 | 21.90 | $21.79 | 2300 |
| 2023-07-10 | 21.92 | $21.83 | 2400 |
| 2023-07-07 | 21.93 | $21.89 | 1200 |
| 2023-07-06 | 21.92 | $21.86 | — |
| 2023-07-05 | 21.91 | $21.86 | 400 |
| 2023-07-03 | 21.91 | $21.84 | 700 |
| 2023-06-30 | 21.90 | $21.87 | 1100 |
| 2023-06-29 | 21.89 | $21.75 | 800 |
| 2023-06-28 | 21.90 | $21.88 | 4800 |
| 2023-06-27 | 21.88 | $21.88 | 1800 |
| 2023-06-26 | 21.85 | $21.84 | 5600 |
| 2023-06-23 | 21.83 | $21.90 | 7200 |
| 2023-06-22 | 21.78 | $21.83 | 19800 |
| 2023-06-21 | 21.74 | $21.86 | 2000 |
| 2023-06-20 | 21.68 | $21.84 | 2800 |
| 2023-06-16 | 21.61 | $21.71 | 11800 |
| 2023-06-15 | 21.56 | $21.49 | 4100 |
| 2023-06-14 | 21.58 | $21.60 | 1600 |
| 2023-06-13 | 21.57 | $21.76 | 1900 |
| 2023-06-12 | 21.50 | $21.63 | 1000 |
| 2023-06-09 | 21.45 | $21.50 | 1300 |
| 2023-06-08 | 21.44 | $21.50 | 5000 |
| 2023-06-07 | 21.43 | $21.49 | 2700 |
| 2023-06-06 | 21.42 | $21.44 | 2100 |
| 2023-06-05 | 21.42 | $21.53 | 2100 |
| 2023-06-02 | 21.40 | $21.40 | 2400 |
| 2023-06-01 | 21.41 | $21.47 | — |
| 2023-05-31 | 21.40 | $21.47 | 400 |
| 2023-05-30 | 21.40 | $21.33 | 1500 |
| 2023-05-26 | 21.44 | $21.51 | 900 |
| 2023-05-25 | 21.43 | $21.51 | 300 |
| 2023-05-24 | 21.42 | $21.35 | 1300 |
| 2023-05-23 | 21.46 | $21.43 | 200 |
| 2023-05-22 | 21.49 | $21.48 | 2600 |
| 2023-05-19 | 21.50 | $21.53 | 800 |
| 2023-05-18 | 21.51 | $21.48 | 1100 |
| 2023-05-17 | 21.53 | $21.52 | 100 |
| 2023-05-16 | 21.55 | $21.58 | 400 |
| 2023-05-15 | 21.55 | $21.46 | 1900 |
| 2023-05-12 | 21.59 | $21.50 | — |
| 2023-05-11 | 21.63 | $21.50 | 7800 |
| 2023-05-10 | 21.68 | $21.49 | 4500 |
| 2023-05-09 | 21.74 | $21.78 | 1500 |
| 2023-05-08 | 21.73 | $21.69 | 1300 |
| 2023-05-05 | 21.74 | $21.74 | 2300 |
| 2023-05-04 | 21.73 | $21.74 | 2100 |
| 2023-05-03 | 21.73 | $21.77 | 200 |
| 2023-05-02 | 21.71 | $21.60 | 1900 |
| 2023-05-01 | 21.75 | $21.69 | 1200 |
| 2023-04-28 | 21.76 | $21.70 | 1200 |
| 2023-04-27 | 21.77 | $21.73 | — |
| 2023-04-26 | 21.78 | $21.73 | 700 |
| 2023-04-25 | 21.78 | $21.77 | 700 |
| 2023-04-24 | 21.78 | $21.85 | 1100 |
| 2023-04-21 | 21.74 | $21.71 | 2200 |
| 2023-04-20 | 21.75 | $21.76 | 9200 |
| 2023-04-19 | 21.74 | $21.67 | 4300 |
| 2023-04-18 | 21.75 | $21.60 | 9800 |
| 2023-04-17 | 21.79 | $21.74 | 100 |
| 2023-04-14 | 21.79 | $21.74 | 2300 |
| 2023-04-13 | 21.80 | $21.88 | 2000 |
| 2023-04-12 | 21.76 | $21.69 | 600 |
| 2023-04-11 | 21.76 | $21.94 | 2300 |
| 2023-04-10 | 21.70 | $21.57 | 7300 |
| 2023-04-06 | 21.73 | $21.62 | 1200 |
| 2023-04-05 | 21.76 | $22.12 | 300 |
| 2023-04-04 | 21.63 | $22.03 | 600 |
| 2023-04-03 | 21.50 | $22.09 | 1400 |
| 2023-03-31 | 21.33 | $21.97 | 1300 |
| 2023-03-30 | 21.16 | $21.60 | 900 |
| 2023-03-29 | 21.08 | $21.07 | 5600 |
| 2023-03-28 | 21.15 | $21.41 | — |
| 2023-03-27 | 21.13 | $21.41 | 900 |
| 2023-03-24 | 21.11 | $21.30 | 500 |
| 2023-03-23 | 21.13 | $21.20 | 500 |
| 2023-03-22 | 21.19 | $21.32 | — |
| 2023-03-21 | 21.24 | $21.32 | 200 |
| 2023-03-20 | 21.29 | $21.08 | 3300 |
| 2023-03-17 | 21.45 | $21.02 | — |
| 2023-03-16 | 21.65 | $21.02 | 2500 |
| 2023-03-15 | 21.91 | $21.33 | 1800 |
| 2023-03-14 | 22.13 | $22.10 | 3300 |
| 2023-03-13 | 22.15 | $22.05 | 3700 |
| 2023-03-10 | 22.19 | $21.83 | 1500 |
| 2023-03-09 | 22.31 | $22.33 | 1100 |
| 2023-03-08 | 22.30 | $22.39 | — |
| 2023-03-07 | 22.26 | $22.39 | 3600 |
| 2023-03-06 | 22.22 | $22.30 | 900 |
| 2023-03-03 | 22.19 | $22.27 | 900 |
| 2023-03-02 | 22.17 | $22.19 | 1200 |
| 2023-03-01 | 22.17 | $22.19 | 100 |
| 2023-02-28 | 22.16 | $22.05 | 8900 |
| 2023-02-27 | 22.20 | $22.05 | 2300 |
| 2023-02-24 | 22.25 | $22.11 | 900 |
| 2023-02-23 | 22.29 | $22.15 | 3900 |
| 2023-02-22 | 22.32 | $22.23 | 300 |
| 2023-02-21 | 22.33 | $22.19 | 200 |
| 2023-02-17 | 22.36 | $22.23 | 700 |
| 2023-02-16 | 22.37 | $22.27 | — |
| 2023-02-15 | 22.38 | $22.27 | 1000 |
| 2023-02-14 | 22.38 | $22.26 | 3100 |
| 2023-02-13 | 22.38 | $22.47 | 1100 |
| 2023-02-10 | 22.31 | $22.34 | 2100 |
| 2023-02-09 | 22.27 | $22.25 | 4200 |
| 2023-02-08 | 22.24 | $22.23 | 1700 |
| 2023-02-07 | 22.21 | $22.14 | 5200 |
| 2023-02-06 | 22.19 | $22.08 | 7100 |
| 2023-02-03 | 22.19 | $21.98 | 3800 |
| 2023-02-02 | 22.22 | $22.14 | 400 |
| 2023-02-01 | 22.20 | $22.14 | 2800 |
| 2023-01-31 | 22.18 | $22.06 | 2900 |
| 2023-01-30 | 22.16 | $22.05 | 500 |
| 2023-01-27 | 22.15 | $22.06 | 3200 |
| 2023-01-26 | 22.12 | $22.08 | 700 |
| 2023-01-25 | 22.08 | $22.03 | 1200 |
| 2023-01-24 | 22.04 | $22.11 | 5800 |
| 2023-01-23 | 21.96 | $21.80 | 7000 |
| 2023-01-20 | 21.96 | $21.90 | 1000 |
| 2023-01-19 | 21.93 | $21.97 | 2800 |
| 2023-01-18 | 21.86 | $21.90 | 700 |
| 2023-01-17 | 21.79 | $21.85 | 2800 |
| 2023-01-13 | 21.72 | $21.82 | — |
| 2023-01-12 | 21.65 | $21.82 | 6600 |
| 2023-01-11 | 21.55 | $21.79 | 2800 |
| 2023-01-10 | 21.44 | $21.77 | 8200 |
| 2023-01-09 | 21.31 | $21.55 | 800 |
| 2023-01-06 | 21.22 | $21.36 | 5700 |
| 2023-01-05 | 21.17 | $21.26 | 700 |
| 2023-01-04 | 21.14 | $21.34 | 2700 |
| 2023-01-03 | 21.08 | $21.12 | 5800 |
| 2022-12-30 | 21.08 | $21.34 | 1600 |
| 2022-12-29 | 21.00 | $20.93 | 1900 |
| 2022-12-28 | 21.05 | $20.93 | 8900 |
| 2022-12-27 | 21.10 | $20.93 | 3400 |
| 2022-12-23 | 21.17 | $21.01 | 3900 |
| 2022-12-22 | 21.22 | $20.92 | 2400 |
| 2022-12-21 | 21.32 | $21.19 | 2100 |
| 2022-12-20 | 21.35 | $21.34 | 3000 |
| 2022-12-19 | 21.35 | $21.34 | 6300 |
| 2022-12-16 | 21.33 | $21.25 | 7300 |
| 2022-12-15 | 21.35 | $21.33 | 600 |
| 2022-12-14 | 21.34 | $21.33 | 800 |
| 2022-12-13 | 21.33 | $21.40 | 3700 |
| 2022-12-12 | 21.29 | $21.21 | 600 |
| 2022-12-09 | 21.31 | $21.12 | 2600 |
| 2022-12-08 | 21.35 | $21.25 | 1800 |
| 2022-12-07 | 21.37 | $21.26 | — |
| 2022-12-06 | 21.38 | $21.26 | 800 |
| 2022-12-05 | 21.39 | $21.38 | 4100 |
| 2022-12-02 | 21.37 | $21.38 | 1100 |
| 2022-12-01 | 21.34 | $21.31 | 3400 |
| 2022-11-30 | 21.33 | $21.25 | 6800 |
| 2022-11-29 | 21.33 | $21.06 | 8800 |
| 2022-11-28 | 21.38 | $21.24 | 14600 |
| 2022-11-25 | 21.40 | $21.30 | 1800 |
| 2022-11-23 | 21.39 | $21.35 | 1300 |
| 2022-11-22 | 21.37 | $21.36 | 2600 |
| 2022-11-21 | 21.34 | $21.38 | 1500 |
| 2022-11-18 | 21.29 | $21.15 | 3300 |
| 2022-11-17 | 21.30 | $21.29 | 2100 |
| 2022-11-16 | 21.27 | $21.40 | 1000 |
| 2022-11-15 | 21.20 | $21.36 | 5500 |
| 2022-11-14 | 21.12 | $21.40 | 4200 |
| 2022-11-11 | 21.02 | $21.24 | 700 |
| 2022-11-10 | 20.94 | $21.29 | 4900 |
| 2022-11-09 | 20.83 | $20.90 | — |
| 2022-11-08 | 20.82 | $20.90 | 800 |
| 2022-11-07 | 20.82 | $20.97 | 2600 |
| 2022-11-04 | 20.79 | $20.98 | 3700 |
| 2022-11-03 | 20.76 | $20.98 | 6800 |
| 2022-11-02 | 20.72 | $20.70 | 600 |
| 2022-11-01 | 20.77 | $20.78 | 2800 |
| 2022-10-31 | 20.81 | $20.84 | 1300 |
| 2022-10-28 | 20.84 | $20.91 | — |
| 2022-10-27 | 20.87 | $20.91 | 600 |
| 2022-10-26 | 20.90 | $20.98 | 4600 |
| 2022-10-25 | 20.92 | $20.70 | 1600 |
| 2022-10-24 | 21.04 | $20.84 | 5100 |
| 2022-10-21 | 21.14 | $21.32 | 5800 |
| 2022-10-20 | 21.12 | $21.10 | 1800 |
| 2022-10-19 | 21.17 | $21.37 | 1000 |
| 2022-10-18 | 21.14 | $21.40 | 2800 |
| 2022-10-17 | 21.11 | $21.40 | 500 |
| 2022-10-14 | 21.07 | $21.40 | 3400 |
| 2022-10-13 | 21.03 | $21.25 | 1900 |
| 2022-10-12 | 21.04 | $21.12 | 1600 |
| 2022-10-11 | 21.10 | $21.25 | 3700 |
| 2022-10-10 | 21.13 | $21.40 | — |
| 2022-10-07 | 21.13 | $21.40 | 700 |
| 2022-10-06 | 21.14 | $21.25 | 4100 |
| 2022-10-05 | 21.21 | $21.38 | 4000 |
| 2022-10-04 | 21.26 | $21.51 | 800 |
| 2022-10-03 | 21.28 | $21.38 | 1100 |
| 2022-09-30 | 21.36 | $21.57 | 500 |
| 2022-09-29 | 21.41 | $21.47 | 9700 |
| 2022-09-28 | 21.51 | $21.41 | 8500 |
| 2022-09-27 | 21.65 | $21.39 | 8400 |
| 2022-09-26 | 21.84 | $21.50 | 3700 |
| 2022-09-23 | 22.04 | $21.75 | 2300 |
| 2022-09-22 | 22.21 | $22.00 | 4400 |
| 2022-09-21 | 22.35 | $22.13 | 2700 |
| 2022-09-20 | 22.48 | $22.04 | 10800 |
| 2022-09-19 | 22.66 | $22.40 | 3100 |
| 2022-09-16 | 22.78 | $22.46 | 5300 |
| 2022-09-15 | 22.90 | $22.60 | 4200 |
| 2022-09-14 | 23.01 | $22.84 | 800 |
| 2022-09-13 | 23.07 | $23.12 | 2300 |
| 2022-09-12 | 23.05 | $23.10 | 700 |
| 2022-09-09 | 23.03 | $23.09 | 1700 |
| 2022-09-08 | 23.01 | $22.95 | — |
| 2022-09-07 | 23.04 | $22.95 | 2200 |
| 2022-09-06 | 23.06 | $23.00 | 300 |
| 2022-09-02 | 23.08 | $23.10 | 1800 |
| 2022-09-01 | 23.07 | $23.05 | — |
| 2022-08-31 | 23.07 | $23.05 | — |
| 2022-08-30 | 23.07 | $23.05 | 19800 |
| 2022-08-29 | 23.06 | $23.00 | 8900 |
| 2022-08-26 | 23.08 | $23.03 | 18300 |
| 2022-08-25 | 23.09 | $23.00 | 8000 |
| 2022-08-24 | 23.10 | $23.05 | 10500 |
| 2022-08-23 | 23.11 | $22.99 | 3000 |
| 2022-08-22 | 23.13 | $23.07 | 500 |
| 2022-08-19 | 23.13 | $23.05 | 1700 |
| 2022-08-18 | 23.14 | $23.11 | 2600 |
| 2022-08-17 | 23.13 | $23.13 | 500 |
| 2022-08-16 | 23.11 | $23.15 | 2400 |
| 2022-08-15 | 23.08 | $23.15 | 3400 |
| 2022-08-12 | 23.04 | $23.02 | 21500 |
| 2022-08-11 | 23.03 | $23.17 | 7800 |
| 2022-08-10 | 22.97 | $23.07 | 20400 |
| 2022-08-09 | 22.92 | $23.00 | 1400 |
| 2022-08-08 | 22.90 | $22.89 | 1900 |
| 2022-08-05 | 22.89 | $22.94 | 2400 |
| 2022-08-04 | 22.88 | $22.84 | 2300 |
| 2022-08-03 | 22.89 | $23.00 | 1400 |
| 2022-08-02 | 22.85 | $22.95 | 3500 |
| 2022-08-01 | 22.83 | $22.93 | 6200 |
| 2022-07-29 | 22.80 | $22.98 | 3600 |
| 2022-07-28 | 22.75 | $22.75 | 9700 |
| 2022-07-27 | 22.77 | $22.66 | 1700 |
| 2022-07-26 | 22.82 | $22.63 | 3400 |
| 2022-07-25 | 22.89 | $22.86 | 2700 |
| 2022-07-22 | 22.90 | $22.76 | 2800 |
| 2022-07-21 | 22.95 | $22.94 | 2700 |
| 2022-07-20 | 22.95 | $22.88 | 1100 |
| 2022-07-19 | 22.97 | $22.89 | 2000 |
| 2022-07-18 | 23.00 | $22.99 | — |
| 2022-07-15 | 22.99 | $22.99 | 2000 |
| 2022-07-14 | 22.99 | $22.84 | 1800 |
| 2022-07-13 | 23.03 | $22.97 | — |
| 2022-07-12 | 23.05 | $22.97 | 600 |
| 2022-07-11 | 23.06 | $23.00 | 2500 |
| 2022-07-08 | 23.07 | $23.13 | — |
| 2022-07-07 | 23.03 | $23.13 | 3500 |
| 2022-07-06 | 22.99 | $23.19 | 2200 |
| 2022-07-05 | 22.92 | $22.92 | 900 |
| 2022-07-01 | 22.93 | $23.10 | — |
| 2022-06-30 | 22.87 | $23.10 | 1400 |
| 2022-06-29 | 22.81 | $22.95 | 9200 |
| 2022-06-28 | 22.78 | $22.71 | 300 |
| 2022-06-27 | 22.82 | $22.68 | 3300 |
| 2022-06-24 | 22.88 | $22.91 | 1400 |
| 2022-06-23 | 22.89 | $22.96 | 800 |
| 2022-06-22 | 22.88 | $22.96 | 3600 |
| 2022-06-21 | 22.87 | $22.94 | 1400 |
| 2022-06-17 | 22.87 | $22.70 | 3300 |
| 2022-06-16 | 22.94 | $22.70 | 20500 |
| 2022-06-15 | 23.03 | $22.94 | 9900 |
| 2022-06-14 | 23.07 | $22.75 | 6900 |
| 2022-06-13 | 23.17 | $23.04 | 8100 |
| 2022-06-10 | 23.21 | $23.02 | 15800 |
| 2022-06-09 | 23.26 | $23.28 | 6100 |
| 2022-06-08 | 23.23 | $23.24 | 7700 |
| 2022-06-07 | 23.22 | $23.26 | 7200 |
| 2022-06-06 | 23.20 | $23.20 | 10000 |
| 2022-06-03 | 23.19 | $23.20 | 8700 |
| 2022-06-02 | 23.17 | $23.26 | 22700 |
| 2022-06-01 | 23.14 | $23.29 | 36500 |
| 2022-05-31 | 23.09 | $23.38 | 23700 |
| 2022-05-27 | 23.00 | $23.20 | 8700 |
| 2022-05-26 | 22.96 | $23.19 | 22800 |
| 2022-05-25 | 22.90 | $23.10 | 13200 |
| 2022-05-24 | 22.87 | $23.03 | 500 |
| 2022-05-23 | 22.85 | $23.03 | 7300 |
| 2022-05-20 | 22.84 | $23.07 | 8900 |
| 2022-05-19 | 22.81 | $23.01 | 32500 |
| 2022-05-18 | 22.80 | $23.05 | 9500 |
| 2022-05-17 | 22.77 | $22.78 | — |
| 2022-05-16 | 22.84 | $22.78 | 6200 |
| 2022-05-13 | 22.92 | $22.84 | 3300 |
| 2022-05-12 | 23.01 | $23.00 | 22700 |
| 2022-05-11 | 23.07 | $22.90 | 4900 |
| 2022-05-10 | 23.17 | $23.10 | 2900 |
| 2022-05-09 | 23.25 | $23.23 | 5300 |
| 2022-05-06 | 23.29 | $23.25 | 21100 |
| 2022-05-05 | 23.35 | $23.42 | 11900 |
| 2022-05-04 | 23.37 | $23.40 | 8000 |
| 2022-05-03 | 23.40 | $23.38 | 6100 |
| 2022-05-02 | 23.45 | $23.39 | 3600 |
| 2022-04-29 | 23.51 | $23.49 | 1200 |
| 2022-04-28 | 23.55 | $23.46 | 4400 |
| 2022-04-27 | 23.61 | $23.37 | 20300 |
| 2022-04-26 | 23.72 | $23.60 | 1100 |
| 2022-04-25 | 23.78 | $23.80 | 2200 |
| 2022-04-22 | 23.79 | $23.52 | 3500 |
| 2022-04-21 | 23.89 | $23.68 | 22700 |
| 2022-04-20 | 23.97 | $23.81 | 15600 |
| 2022-04-19 | 24.02 | $23.95 | 300 |
| 2022-04-18 | 24.03 | $24.01 | 300 |
| 2022-04-14 | 24.03 | $23.86 | 7100 |
| 2022-04-13 | 24.08 | $23.93 | 13100 |
| 2022-04-12 | 24.12 | $24.14 | 9900 |
| 2022-04-11 | 24.09 | $24.00 | 10800 |
| 2022-04-08 | 24.10 | $24.02 | 6000 |
| 2022-04-07 | 24.11 | $24.20 | 4200 |
| 2022-04-06 | 24.07 | $23.96 | 5100 |
| 2022-04-05 | 24.08 | $24.08 | 4400 |
| 2022-04-04 | 24.06 | $24.17 | 14300 |
| 2022-04-01 | 24.01 | $23.94 | 900 |
| 2022-03-31 | 24.02 | $23.94 | 3200 |
| 2022-03-30 | 24.03 | $23.85 | 4600 |
| 2022-03-29 | 24.07 | $24.00 | 1600 |
| 2022-03-28 | 24.07 | $24.00 | 1500 |
| 2022-03-25 | 24.07 | $24.20 | 2300 |
| 2022-03-24 | 24.01 | $24.10 | 9200 |
| 2022-03-23 | 23.96 | $24.10 | 8100 |
| 2022-03-22 | 23.90 | $24.05 | 13000 |
| 2022-03-21 | 23.84 | $23.95 | 12400 |
| 2022-03-18 | 23.80 | $23.92 | 15200 |
| 2022-03-17 | 23.77 | $23.87 | 8200 |
| 2022-03-16 | 23.74 | $23.87 | 8700 |
| 2022-03-15 | 23.71 | $23.84 | 11900 |
| 2022-03-14 | 23.68 | $23.79 | 22200 |
| 2022-03-11 | 23.67 | $23.69 | 3400 |
| 2022-03-10 | 23.68 | $23.73 | 4500 |
| 2022-03-09 | 23.69 | $23.82 | 2800 |
| 2022-03-08 | 23.67 | $23.77 | 2700 |
| 2022-03-07 | 23.67 | $23.71 | 6100 |
| 2022-03-04 | 23.69 | $23.60 | 12500 |
| 2022-03-03 | 23.76 | $23.77 | 5000 |
| 2022-03-02 | 23.78 | $23.80 | 13200 |
| 2022-03-01 | 23.81 | $23.90 | 8200 |
| 2022-02-28 | 23.81 | $23.95 | 10800 |
| 2022-02-25 | 23.79 | $23.89 | 20400 |
| 2022-02-24 | 23.80 | $23.85 | 4500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.41
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.05
Average
50.62
Maximum
73.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 59.41 | $24.18 | 1600 |
| 2026-08-06 | 53.57 | $24.03 | 2319 |
| 2026-08-05 | 58.35 | $24.12 | 3600 |
| 2026-08-04 | 60.05 | $24.15 | 6000 |
| 2026-08-03 | 58.92 | $24.12 | 3030 |
| 2026-07-31 | 60.55 | $24.15 | 18100 |
| 2026-07-30 | 58.36 | $24.09 | 3015 |
| 2026-07-29 | 56.03 | $24.03 | 5014 |
| 2026-07-28 | 55.23 | $24.01 | 3140 |
| 2026-07-27 | 50.11 | $23.89 | 200 |
| 2026-07-24 | 50.11 | $23.89 | 1330 |
| 2026-07-23 | 50.11 | $23.89 | 929 |
| 2026-07-22 | 50.11 | $23.89 | 1300 |
| 2026-07-21 | 49.72 | $23.88 | 5523 |
| 2026-07-20 | 48.96 | $23.86 | 3700 |
| 2026-07-17 | 57.16 | $24.06 | 300 |
| 2026-07-16 | 54.25 | $23.98 | 500 |
| 2026-07-15 | 57.01 | $24.04 | 618 |
| 2026-07-14 | 56.66 | $24.03 | 700 |
| 2026-07-13 | 48.74 | $23.83 | 2342 |
| 2026-07-10 | 50.50 | $23.87 | 1100 |
| 2026-07-09 | 51.83 | $23.90 | 1200 |
| 2026-07-08 | 51.42 | $23.89 | 1700 |
| 2026-07-07 | 51.03 | $23.88 | 300 |
| 2026-07-06 | 49.88 | $23.85 | 2946 |
| 2026-07-02 | 50.26 | $23.86 | 300 |
| 2026-07-01 | 50.98 | $23.88 | 2800 |
| 2026-06-30 | 50.98 | $23.88 | 2400 |
| 2026-06-29 | 48.64 | $23.81 | 903 |
| 2026-06-26 | 48.96 | $23.82 | 523 |
| 2026-06-25 | 45.59 | $23.72 | 454 |
| 2026-06-24 | 47.06 | $23.77 | 500 |
| 2026-06-23 | 47.95 | $23.80 | 2310 |
| 2026-06-22 | 46.35 | $23.75 | 7500 |
| 2026-06-18 | 46.90 | $23.77 | 300 |
| 2026-06-17 | 46.30 | $23.75 | 2200 |
| 2026-06-16 | 44.81 | $23.70 | 800 |
| 2026-06-15 | 41.75 | $23.60 | 8305 |
| 2026-06-12 | 49.59 | $23.90 | 3714 |
| 2026-06-11 | 48.04 | $23.85 | 4538 |
| 2026-06-10 | 47.12 | $23.82 | 9223 |
| 2026-06-09 | 49.64 | $23.91 | 6400 |
| 2026-06-08 | 51.98 | $23.99 | 13721 |
| 2026-06-05 | 57.10 | $24.15 | 1134 |
| 2026-06-04 | 56.07 | $24.11 | 5500 |
| 2026-06-03 | 53.98 | $24.03 | 8000 |
| 2026-06-02 | 55.87 | $24.09 | 1923 |
| 2026-06-01 | 56.50 | $24.11 | 4827 |
| 2026-05-29 | 54.56 | $24.03 | 2438 |
| 2026-05-28 | 52.54 | $23.95 | 2600 |
| 2026-05-27 | 54.26 | $24.01 | 2616 |
| 2026-05-26 | 54.02 | $24.00 | 2717 |
| 2026-05-22 | 54.83 | $24.03 | 1700 |
| 2026-05-21 | 49.55 | $23.81 | 2800 |
| 2026-05-20 | 51.10 | $23.87 | 2628 |
| 2026-05-19 | 54.32 | $23.99 | 3124 |
| 2026-05-18 | 50.62 | $23.84 | 7100 |
| 2026-05-15 | 53.65 | $23.95 | 5237 |
| 2026-05-14 | 61.61 | $24.20 | 4203 |
| 2026-05-13 | 56.17 | $23.98 | 2133 |
| 2026-05-12 | 54.21 | $23.91 | 30200 |
| 2026-05-11 | 58.86 | $24.04 | 2016 |
| 2026-05-08 | 58.60 | $24.03 | 8200 |
| 2026-05-07 | 55.68 | $23.92 | 1600 |
| 2026-05-06 | 55.14 | $23.90 | 2842 |
| 2026-05-05 | 56.46 | $23.94 | 2522 |
| 2026-05-04 | 55.70 | $23.91 | 6900 |
| 2026-05-01 | 57.27 | $23.96 | 4406 |
| 2026-04-30 | 56.81 | $23.94 | 12300 |
| 2026-04-29 | 53.45 | $23.80 | 5439 |
| 2026-04-28 | 52.19 | $23.75 | 9311 |
| 2026-04-27 | 54.43 | $23.83 | 4911 |
| 2026-04-24 | 58.62 | $23.97 | 1300 |
| 2026-04-23 | 54.59 | $23.80 | 4015 |
| 2026-04-22 | 50.55 | $23.65 | 7700 |
| 2026-04-21 | 55.56 | $23.81 | 7000 |
| 2026-04-20 | 53.93 | $23.75 | 804 |
| 2026-04-17 | 53.66 | $23.74 | 7400 |
| 2026-04-16 | 55.19 | $23.79 | 5506 |
| 2026-04-15 | 56.10 | $23.82 | 4400 |
| 2026-04-14 | 52.10 | $23.66 | 400 |
| 2026-04-13 | 52.10 | $23.66 | 6100 |
| 2026-04-10 | 51.09 | $23.62 | 1100 |
| 2026-04-09 | 50.60 | $23.60 | 5704 |
| 2026-04-08 | 53.41 | $23.71 | 3618 |
| 2026-04-07 | 49.53 | $23.55 | 11900 |
| 2026-04-06 | 44.00 | $23.35 | 8819 |
| 2026-04-02 | 44.93 | $23.39 | 4116 |
| 2026-04-01 | 44.65 | $23.38 | 2500 |
| 2026-03-31 | 45.76 | $23.43 | 2209 |
| 2026-03-30 | 42.80 | $23.32 | 3300 |
| 2026-03-27 | 42.53 | $23.31 | 4300 |
| 2026-03-26 | 42.27 | $23.30 | 32100 |
| 2026-03-25 | 47.35 | $23.55 | 5900 |
| 2026-03-24 | 48.45 | $23.60 | 5400 |
| 2026-03-23 | 45.04 | $23.46 | 8600 |
| 2026-03-20 | 48.06 | $23.60 | 3900 |
| 2026-03-19 | 48.95 | $23.64 | 8444 |
| 2026-03-18 | 43.47 | $23.42 | 5435 |
| 2026-03-17 | 46.95 | $23.58 | 4600 |
| 2026-03-16 | 47.63 | $23.61 | 9000 |
| 2026-03-13 | 52.71 | $23.82 | 4100 |
| 2026-03-12 | 50.81 | $23.74 | 7500 |
| 2026-03-11 | 57.06 | $23.97 | 19700 |
| 2026-03-10 | 55.00 | $23.88 | 10300 |
| 2026-03-09 | 53.11 | $23.80 | 9400 |
| 2026-03-06 | 50.63 | $23.70 | 6500 |
| 2026-03-05 | 49.37 | $23.65 | 7500 |
| 2026-03-04 | 51.11 | $23.72 | 22900 |
| 2026-03-03 | 39.14 | $23.31 | 20700 |
| 2026-03-02 | 44.72 | $23.53 | 15700 |
| 2026-02-27 | 50.30 | $23.71 | 500 |
| 2026-02-26 | 45.26 | $23.57 | 4600 |
| 2026-02-25 | 44.88 | $23.56 | 1000 |
| 2026-02-24 | 45.48 | $23.58 | 9700 |
| 2026-02-23 | 46.97 | $23.63 | 7800 |
| 2026-02-20 | 50.75 | $23.75 | 5600 |
| 2026-02-19 | 48.10 | $23.67 | 9800 |
| 2026-02-18 | 49.69 | $23.72 | 6300 |
| 2026-02-17 | 49.69 | $23.72 | 4300 |
| 2026-02-13 | 53.18 | $23.83 | 4500 |
| 2026-02-12 | 50.48 | $23.74 | 2000 |
| 2026-02-11 | 50.79 | $23.75 | 2700 |
| 2026-02-10 | 51.69 | $23.78 | 5900 |
| 2026-02-09 | 52.28 | $23.80 | 5100 |
| 2026-02-06 | 55.59 | $23.91 | 800 |
| 2026-02-05 | 53.56 | $23.83 | 4400 |
| 2026-02-04 | 57.62 | $23.96 | 6500 |
| 2026-02-03 | 50.48 | $23.70 | 1600 |
| 2026-02-02 | 52.08 | $23.75 | 1500 |
| 2026-01-30 | 50.59 | $23.70 | 7800 |
| 2026-01-29 | 53.77 | $23.80 | 2800 |
| 2026-01-28 | 53.77 | $23.80 | 1700 |
| 2026-01-27 | 52.42 | $23.75 | 500 |
| 2026-01-26 | 53.92 | $23.80 | 1400 |
| 2026-01-23 | 53.41 | $23.78 | 5100 |
| 2026-01-22 | 52.67 | $23.75 | 6000 |
| 2026-01-21 | 47.39 | $23.55 | 2100 |
| 2026-01-20 | 50.32 | $23.66 | 16800 |
| 2026-01-16 | 49.24 | $23.62 | 22000 |
| 2026-01-15 | 52.80 | $23.75 | 9600 |
| 2026-01-14 | 59.05 | $23.95 | 2900 |
| 2026-01-13 | 60.07 | $23.98 | 1200 |
| 2026-01-12 | 53.20 | $23.71 | 900 |
| 2026-01-09 | 49.87 | $23.60 | 1900 |
| 2026-01-08 | 51.45 | $23.65 | 3600 |
| 2026-01-07 | 54.06 | $23.73 | 4700 |
| 2026-01-06 | 54.72 | $23.75 | 2700 |
| 2026-01-05 | 59.55 | $23.89 | 3900 |
| 2026-01-02 | 55.26 | $23.73 | 3200 |
| 2025-12-31 | 61.88 | $23.90 | 7300 |
| 2025-12-30 | 51.07 | $23.57 | 11700 |
| 2025-12-29 | 48.55 | $23.51 | 2400 |
| 2025-12-26 | 48.55 | $23.51 | 3400 |
| 2025-12-24 | 46.91 | $23.47 | 500 |
| 2025-12-23 | 47.63 | $23.49 | 5100 |
| 2025-12-22 | 47.25 | $23.48 | 61800 |
| 2025-12-19 | 55.40 | $23.69 | 3800 |
| 2025-12-18 | 55.40 | $23.69 | 3000 |
| 2025-12-17 | 54.04 | $23.65 | 6100 |
| 2025-12-16 | 53.70 | $23.64 | 3500 |
| 2025-12-15 | 61.37 | $23.82 | 27200 |
| 2025-12-12 | 59.86 | $23.77 | 18400 |
| 2025-12-11 | 54.81 | $23.62 | 2800 |
| 2025-12-10 | 52.14 | $23.55 | 4900 |
| 2025-12-09 | 59.27 | $23.70 | 5500 |
| 2025-12-08 | 58.18 | $23.67 | 2400 |
| 2025-12-05 | 57.10 | $23.64 | 9500 |
| 2025-12-04 | 51.96 | $23.51 | 5200 |
| 2025-12-03 | 56.40 | $23.60 | 600 |
| 2025-12-02 | 54.77 | $23.56 | 1200 |
| 2025-12-01 | 53.95 | $23.54 | 36700 |
| 2025-11-28 | 58.48 | $23.63 | 1400 |
| 2025-11-26 | 59.53 | $23.65 | 4200 |
| 2025-11-25 | 58.83 | $23.63 | 4300 |
| 2025-11-24 | 59.32 | $23.64 | 6100 |
| 2025-11-21 | 58.99 | $23.63 | 5100 |
| 2025-11-20 | 58.99 | $23.63 | 2400 |
| 2025-11-19 | 58.99 | $23.63 | 9400 |
| 2025-11-18 | 58.71 | $23.62 | 53500 |
| 2025-11-17 | 53.53 | $23.45 | 12400 |
| 2025-11-14 | 53.53 | $23.45 | 5700 |
| 2025-11-13 | 51.26 | $23.38 | 4800 |
| 2025-11-12 | 50.27 | $23.35 | 8100 |
| 2025-11-11 | 55.63 | $23.50 | 4100 |
| 2025-11-10 | 47.88 | $23.28 | 5600 |
| 2025-11-07 | 53.09 | $23.41 | 2200 |
| 2025-11-06 | 50.74 | $23.35 | 3100 |
| 2025-11-05 | 56.57 | $23.48 | 11500 |
| 2025-11-04 | 44.43 | $23.22 | 11500 |
| 2025-11-03 | 45.84 | $23.25 | 3500 |
| 2025-10-31 | 48.25 | $23.30 | 11600 |
| 2025-10-30 | 46.65 | $23.27 | 14200 |
| 2025-10-29 | 45.59 | $23.25 | 13700 |
| 2025-10-28 | 46.02 | $23.26 | 600 |
| 2025-10-27 | 45.02 | $23.24 | 6300 |
| 2025-10-24 | 45.42 | $23.25 | 7600 |
| 2025-10-23 | 40.93 | $23.16 | 2200 |
| 2025-10-22 | 40.93 | $23.16 | 10800 |
| 2025-10-21 | 41.97 | $23.19 | 1700 |
| 2025-10-20 | 41.97 | $23.19 | 2800 |
| 2025-10-17 | 42.29 | $23.20 | 13500 |
| 2025-10-16 | 41.44 | $23.18 | 1900 |
| 2025-10-15 | 49.04 | $23.40 | 1600 |
| 2025-10-14 | 51.06 | $23.45 | 400 |
| 2025-10-13 | 44.54 | $23.30 | 1600 |
| 2025-10-10 | 45.70 | $23.33 | 2300 |
| 2025-10-09 | 46.46 | $23.35 | 1500 |
| 2025-10-08 | 59.75 | $23.63 | 200 |
| 2025-10-07 | 54.45 | $23.51 | 4900 |
| 2025-10-06 | 55.02 | $23.52 | 2600 |
| 2025-10-03 | 59.82 | $23.60 | 400 |
| 2025-10-02 | 58.97 | $23.58 | 600 |
| 2025-10-01 | 57.69 | $23.55 | 1800 |
| 2025-09-30 | 55.51 | $23.50 | 1500 |
| 2025-09-29 | 56.06 | $23.51 | 500 |
| 2025-09-26 | 52.95 | $23.44 | 600 |
| 2025-09-25 | 57.35 | $23.52 | 5200 |
| 2025-09-24 | 51.63 | $23.40 | 3700 |
| 2025-09-23 | 54.52 | $23.45 | 1200 |
| 2025-09-22 | 51.42 | $23.39 | 1200 |
| 2025-09-19 | 51.42 | $23.39 | 5400 |
| 2025-09-18 | 46.46 | $23.30 | 1800 |
| 2025-09-17 | 46.46 | $23.30 | 900 |
| 2025-09-16 | 41.69 | $23.22 | 700 |
| 2025-09-15 | 44.02 | $23.27 | 500 |
| 2025-09-12 | 56.64 | $23.48 | 15000 |
| 2025-09-11 | 54.89 | $23.45 | 17800 |
| 2025-09-10 | 53.08 | $23.42 | 11400 |
| 2025-09-09 | 55.18 | $23.45 | 37100 |
| 2025-09-08 | 53.43 | $23.42 | 11400 |
| 2025-09-05 | 55.49 | $23.45 | 500 |
| 2025-09-04 | 59.08 | $23.50 | 700 |
| 2025-09-03 | 56.96 | $23.46 | 2200 |
| 2025-09-02 | 54.14 | $23.41 | 10100 |
| 2025-08-29 | 57.74 | $23.46 | 700 |
| 2025-08-28 | 57.20 | $23.45 | 1000 |
| 2025-08-27 | 58.62 | $23.47 | 4300 |
| 2025-08-26 | 57.62 | $23.45 | 500 |
| 2025-08-25 | 58.29 | $23.46 | — |
| 2025-08-22 | 58.29 | $23.46 | 900 |
| 2025-08-21 | 55.98 | $23.41 | 600 |
| 2025-08-20 | 58.44 | $23.45 | 400 |
| 2025-08-19 | 62.35 | $23.51 | 7600 |
| 2025-08-18 | 59.79 | $23.45 | 3100 |
| 2025-08-15 | 57.02 | $23.39 | 900 |
| 2025-08-14 | 56.55 | $23.38 | 5500 |
| 2025-08-13 | 58.38 | $23.41 | 1200 |
| 2025-08-12 | 58.99 | $23.42 | 2700 |
| 2025-08-11 | 54.99 | $23.33 | 2800 |
| 2025-08-08 | 54.53 | $23.32 | 800 |
| 2025-08-07 | 56.19 | $23.35 | 2300 |
| 2025-08-06 | 62.20 | $23.45 | 200 |
| 2025-08-05 | 65.53 | $23.50 | 3400 |
| 2025-08-04 | 56.73 | $23.30 | 800 |
| 2025-08-01 | 56.73 | $23.30 | 4500 |
| 2025-07-31 | 58.07 | $23.32 | 12000 |
| 2025-07-30 | 57.59 | $23.31 | 2100 |
| 2025-07-29 | 55.68 | $23.27 | 1600 |
| 2025-07-28 | 59.50 | $23.33 | 200 |
| 2025-07-25 | 58.14 | $23.30 | 5500 |
| 2025-07-24 | 58.14 | $23.30 | 6300 |
| 2025-07-23 | 58.14 | $23.30 | 2400 |
| 2025-07-22 | 56.02 | $23.25 | 3100 |
| 2025-07-21 | 61.32 | $23.34 | 3300 |
| 2025-07-18 | 59.71 | $23.30 | 6100 |
| 2025-07-17 | 58.05 | $23.26 | 800 |
| 2025-07-16 | 54.01 | $23.17 | 500 |
| 2025-07-15 | 58.80 | $23.25 | 1900 |
| 2025-07-14 | 53.95 | $23.15 | 7300 |
| 2025-07-11 | 60.74 | $23.25 | 200 |
| 2025-07-10 | 58.24 | $23.20 | 2500 |
| 2025-07-09 | 58.24 | $23.20 | 300 |
| 2025-07-08 | 58.24 | $23.20 | 4000 |
| 2025-07-07 | 61.60 | $23.25 | 2500 |
| 2025-07-03 | 58.90 | $23.19 | 1800 |
| 2025-07-02 | 59.56 | $23.20 | 1500 |
| 2025-07-01 | 58.68 | $23.18 | 200 |
| 2025-06-30 | 57.80 | $23.16 | 25300 |
| 2025-06-27 | 55.56 | $23.11 | 600 |
| 2025-06-26 | 53.70 | $23.07 | 600 |
| 2025-06-25 | 53.70 | $23.07 | 3300 |
| 2025-06-24 | 51.87 | $23.03 | 3100 |
| 2025-06-23 | 53.89 | $23.07 | — |
| 2025-06-20 | 53.89 | $23.07 | — |
| 2025-06-18 | 53.89 | $23.07 | 5000 |
| 2025-06-17 | 55.27 | $23.10 | 400 |
| 2025-06-16 | 52.98 | $23.04 | 2100 |
| 2025-06-13 | 65.13 | $23.27 | 4600 |
| 2025-06-12 | 63.39 | $23.22 | 2400 |
| 2025-06-11 | 61.20 | $23.16 | 5600 |
| 2025-06-10 | 60.82 | $23.15 | 500 |
| 2025-06-09 | 60.82 | $23.15 | 2300 |
| 2025-06-06 | 59.78 | $23.12 | 5200 |
| 2025-06-05 | 57.25 | $23.05 | 2800 |
| 2025-06-04 | 52.37 | $22.93 | 400 |
| 2025-06-03 | 57.01 | $23.02 | — |
| 2025-06-02 | 57.01 | $23.02 | 800 |
| 2025-05-30 | 58.04 | $23.04 | 3200 |
| 2025-05-29 | 56.16 | $22.99 | 2600 |
| 2025-05-28 | 54.21 | $22.94 | 1100 |
| 2025-05-27 | 55.62 | $22.97 | 700 |
| 2025-05-23 | 53.71 | $22.92 | 2900 |
| 2025-05-22 | 53.71 | $22.92 | 5900 |
| 2025-05-21 | 51.05 | $22.85 | 13100 |
| 2025-05-20 | 51.05 | $22.85 | 1500 |
| 2025-05-19 | 56.95 | $22.99 | — |
| 2025-05-16 | 56.95 | $22.99 | 1000 |
| 2025-05-15 | 52.73 | $22.87 | 100 |
| 2025-05-14 | 51.98 | $22.85 | 700 |
| 2025-05-13 | 53.18 | $22.88 | 4600 |
| 2025-05-12 | 56.47 | $22.96 | 5500 |
| 2025-05-09 | 52.64 | $22.85 | 8200 |
| 2025-05-08 | 48.32 | $22.74 | 2900 |
| 2025-05-07 | 48.32 | $22.74 | 2000 |
| 2025-05-06 | 48.68 | $22.75 | 600 |
| 2025-05-05 | 47.94 | $22.73 | 1900 |
| 2025-05-02 | 47.94 | $22.73 | 1900 |
| 2025-05-01 | 45.43 | $22.66 | 300 |
| 2025-04-30 | 45.07 | $22.65 | 1100 |
| 2025-04-29 | 45.07 | $22.65 | 1100 |
| 2025-04-28 | 44.74 | $22.64 | 7700 |
| 2025-04-25 | 43.13 | $22.59 | 8800 |
| 2025-04-24 | 43.62 | $22.61 | 2100 |
| 2025-04-23 | 42.07 | $22.56 | 2400 |
| 2025-04-22 | 44.38 | $22.66 | 400 |
| 2025-04-21 | 46.31 | $22.74 | — |
| 2025-04-17 | 46.31 | $22.74 | — |
| 2025-04-16 | 46.31 | $22.74 | 600 |
| 2025-04-15 | 38.58 | $22.47 | 2100 |
| 2025-04-14 | 29.68 | $22.22 | 5500 |
| 2025-04-11 | 31.78 | $22.34 | 15800 |
| 2025-04-10 | 33.67 | $22.44 | 11900 |
| 2025-04-09 | 40.52 | $22.74 | 5500 |
| 2025-04-08 | 41.60 | $22.78 | 600 |
| 2025-04-07 | 40.85 | $22.76 | 2100 |
| 2025-04-04 | 44.05 | $22.88 | 4300 |
| 2025-04-03 | 44.88 | $22.91 | 600 |
| 2025-04-02 | 53.17 | $23.17 | 1700 |
| 2025-04-01 | 51.20 | $23.11 | 3200 |
| 2025-03-31 | 47.32 | $23.00 | 200 |
| 2025-03-28 | 46.59 | $22.98 | 700 |
| 2025-03-27 | 47.22 | $23.00 | 400 |
| 2025-03-26 | 51.47 | $23.13 | 1100 |
| 2025-03-25 | 51.14 | $23.12 | 2100 |
| 2025-03-24 | 45.68 | $22.96 | 1800 |
| 2025-03-21 | 48.58 | $23.05 | 7000 |
| 2025-03-20 | 48.24 | $23.04 | 7800 |
| 2025-03-19 | 46.87 | $23.00 | 18500 |
| 2025-03-18 | 43.70 | $22.91 | 12400 |
| 2025-03-17 | 48.94 | $23.08 | 4000 |
| 2025-03-14 | 58.33 | $23.32 | 900 |
| 2025-03-13 | 57.69 | $23.30 | 2400 |
| 2025-03-12 | 60.34 | $23.36 | 8200 |
| 2025-03-11 | 63.58 | $23.43 | 900 |
| 2025-03-10 | 57.73 | $23.24 | 2500 |
| 2025-03-07 | 72.24 | $23.49 | 4300 |
| 2025-03-06 | 71.42 | $23.46 | 8700 |
| 2025-03-05 | 71.15 | $23.45 | 5500 |
| 2025-03-04 | 73.11 | $23.48 | 65200 |
| 2025-03-03 | 63.98 | $23.19 | 4600 |
| 2025-02-28 | 59.47 | $23.09 | 6600 |
| 2025-02-27 | 54.61 | $23.00 | 5600 |
| 2025-02-26 | 60.76 | $23.08 | 9900 |
| 2025-02-25 | 55.39 | $22.99 | 900 |
| 2025-02-24 | 57.04 | $23.01 | 3000 |
| 2025-02-21 | 55.14 | $22.98 | 2700 |
| 2025-02-20 | 56.73 | $23.00 | 2300 |
| 2025-02-19 | 54.87 | $22.97 | 3200 |
| 2025-02-18 | 56.40 | $22.99 | 1700 |
| 2025-02-14 | 57.16 | $23.00 | 600 |
| 2025-02-13 | 59.44 | $23.03 | 1500 |
| 2025-02-12 | 55.51 | $22.96 | 2000 |
| 2025-02-11 | 58.59 | $23.00 | 3200 |
| 2025-02-10 | 58.59 | $23.00 | 2300 |
| 2025-02-07 | 56.97 | $22.97 | 1100 |
| 2025-02-06 | 55.88 | $22.95 | 1700 |
| 2025-02-05 | 54.23 | $22.92 | 4800 |
| 2025-02-04 | 54.23 | $22.92 | 2800 |
| 2025-02-03 | 50.31 | $22.85 | 1300 |
| 2025-01-31 | 49.13 | $22.83 | 200 |
| 2025-01-30 | 47.95 | $22.81 | 200 |
| 2025-01-29 | 51.95 | $22.88 | 1300 |
| 2025-01-28 | 49.67 | $22.84 | 700 |
| 2025-01-27 | 47.30 | $22.80 | 2100 |
| 2025-01-24 | 50.10 | $22.85 | 13300 |
| 2025-01-23 | 47.12 | $22.80 | 400 |
| 2025-01-22 | 49.36 | $22.84 | 800 |
| 2025-01-21 | 48.78 | $22.83 | 600 |
| 2025-01-17 | 47.06 | $22.80 | 4600 |
| 2025-01-16 | 46.49 | $22.79 | 1300 |
| 2025-01-15 | 45.37 | $22.77 | 500 |
| 2025-01-14 | 41.92 | $22.71 | — |
| 2025-01-13 | 41.92 | $22.71 | 800 |
| 2025-01-10 | 43.15 | $22.74 | 1000 |
| 2025-01-08 | 39.79 | $22.68 | 4800 |
| 2025-01-07 | 40.94 | $22.71 | 6600 |
| 2025-01-06 | 40.39 | $22.70 | 7200 |
| 2025-01-03 | 40.39 | $22.70 | 2500 |
| 2025-01-02 | 39.38 | $22.68 | 7800 |
| 2024-12-31 | 38.39 | $22.66 | 3400 |
| 2024-12-30 | 42.71 | $22.79 | 3300 |
| 2024-12-27 | 39.21 | $22.72 | 2600 |
| 2024-12-26 | 38.19 | $22.70 | 1100 |
| 2024-12-24 | 35.61 | $22.65 | 800 |
| 2024-12-23 | 35.61 | $22.65 | 3500 |
| 2024-12-20 | 33.09 | $22.60 | 5300 |
| 2024-12-19 | 34.37 | $22.65 | 5700 |
| 2024-12-18 | 38.61 | $22.80 | 700 |
| 2024-12-17 | 41.54 | $22.89 | 2900 |
| 2024-12-16 | 38.59 | $22.83 | 4000 |
| 2024-12-13 | 47.26 | $23.06 | 20800 |
| 2024-12-12 | 52.63 | $23.17 | 1700 |
| 2024-12-11 | 54.78 | $23.21 | 700 |
| 2024-12-10 | 55.32 | $23.22 | 4300 |
| 2024-12-09 | 51.72 | $23.14 | 500 |
| 2024-12-06 | 48.79 | $23.08 | 10400 |
| 2024-12-05 | 55.16 | $23.20 | 400 |
| 2024-12-04 | 49.99 | $23.10 | 1000 |
| 2024-12-03 | 52.28 | $23.14 | 1500 |
| 2024-12-02 | 54.66 | $23.18 | — |
| 2024-11-29 | 54.66 | $23.18 | 300 |
| 2024-11-27 | 52.21 | $23.13 | 800 |
| 2024-11-26 | 57.54 | $23.22 | 100 |
| 2024-11-25 | 56.12 | $23.19 | 15400 |
| 2024-11-22 | 54.18 | $23.15 | 1200 |
| 2024-11-21 | 57.18 | $23.20 | 1000 |
| 2024-11-20 | 56.26 | $23.18 | 800 |
| 2024-11-19 | 58.66 | $23.22 | 1300 |
| 2024-11-18 | 59.25 | $23.23 | 1600 |
| 2024-11-15 | 61.65 | $23.27 | 4300 |
| 2024-11-14 | 50.17 | $23.03 | 3100 |
| 2024-11-13 | 49.58 | $23.02 | 1600 |
| 2024-11-12 | 55.95 | $23.12 | 1500 |
| 2024-11-11 | 54.85 | $23.10 | 300 |
| 2024-11-08 | 51.99 | $23.05 | 1400 |
| 2024-11-07 | 48.27 | $22.99 | 200 |
| 2024-11-06 | 48.87 | $23.00 | 1500 |
| 2024-11-05 | 46.33 | $22.96 | 900 |
| 2024-11-04 | 46.33 | $22.96 | 2100 |
| 2024-11-01 | 47.39 | $22.98 | 800 |
| 2024-10-31 | 46.22 | $22.96 | 6900 |
| 2024-10-30 | 43.85 | $22.92 | 12900 |
| 2024-10-29 | 49.56 | $23.03 | 1400 |
| 2024-10-28 | 51.29 | $23.06 | 1000 |
| 2024-10-25 | 50.19 | $23.04 | 2100 |
| 2024-10-24 | 50.73 | $23.05 | 1700 |
| 2024-10-23 | 53.50 | $23.10 | 2000 |
| 2024-10-22 | 58.32 | $23.18 | 900 |
| 2024-10-21 | 56.94 | $23.15 | 1600 |
| 2024-10-18 | 58.16 | $23.17 | 1900 |
| 2024-10-17 | 56.38 | $23.13 | 2000 |
| 2024-10-16 | 55.02 | $23.10 | 3300 |
| 2024-10-15 | 57.88 | $23.15 | 300 |
| 2024-10-14 | 57.88 | $23.15 | 2000 |
| 2024-10-11 | 56.66 | $23.12 | 700 |
| 2024-10-10 | 59.39 | $23.17 | 1200 |
| 2024-10-09 | 61.07 | $23.20 | 3500 |
| 2024-10-08 | 61.62 | $23.21 | 4000 |
| 2024-10-07 | 60.95 | $23.19 | 1700 |
| 2024-10-04 | 60.95 | $23.19 | 2800 |
| 2024-10-03 | 66.72 | $23.30 | 1700 |
| 2024-10-02 | 58.59 | $23.06 | 5000 |
| 2024-10-01 | 60.95 | $23.10 | 400 |
| 2024-09-30 | 58.15 | $23.03 | 4100 |
| 2024-09-27 | 59.30 | $23.05 | 3200 |
| 2024-09-26 | 59.87 | $23.06 | 800 |
| 2024-09-25 | 57.97 | $23.01 | 1300 |
| 2024-09-24 | 57.58 | $23.00 | 5200 |
| 2024-09-23 | 60.18 | $23.05 | 9100 |
| 2024-09-20 | 56.45 | $22.95 | 3300 |
| 2024-09-19 | 53.99 | $22.89 | 3400 |
| 2024-09-18 | 54.48 | $22.90 | 1600 |
| 2024-09-17 | 56.41 | $22.94 | 10600 |
| 2024-09-16 | 49.63 | $22.78 | 2600 |
| 2024-09-13 | 54.68 | $22.88 | 17300 |
| 2024-09-12 | 57.46 | $22.93 | 5600 |
| 2024-09-11 | 58.02 | $22.94 | 3200 |
| 2024-09-10 | 56.82 | $22.91 | 9700 |
| 2024-09-09 | 58.96 | $22.95 | 2600 |
| 2024-09-06 | 57.04 | $22.90 | 3000 |
| 2024-09-05 | 55.04 | $22.85 | 28700 |
| 2024-09-04 | 53.82 | $22.82 | 500 |
| 2024-09-03 | 50.86 | $22.75 | 1900 |
| 2024-08-30 | 52.23 | $22.78 | 3700 |
| 2024-08-29 | 53.13 | $22.80 | 5100 |
| 2024-08-28 | 54.47 | $22.83 | 1600 |
| 2024-08-27 | 51.36 | $22.75 | 300 |
| 2024-08-26 | 48.87 | $22.69 | 4600 |
| 2024-08-23 | 51.37 | $22.75 | 8700 |
| 2024-08-22 | 48.45 | $22.68 | 2000 |
| 2024-08-21 | 49.25 | $22.70 | 11000 |
| 2024-08-20 | 52.56 | $22.78 | 4400 |
| 2024-08-19 | 52.56 | $22.78 | 2500 |
| 2024-08-16 | 52.19 | $22.77 | 1500 |
| 2024-08-15 | 51.13 | $22.74 | 400 |
| 2024-08-14 | 48.98 | $22.68 | 6900 |
| 2024-08-13 | 51.87 | $22.76 | 12900 |
| 2024-08-12 | 55.38 | $22.85 | 4900 |
| 2024-08-09 | 57.00 | $22.89 | 2200 |
| 2024-08-08 | 57.40 | $22.90 | 400 |
| 2024-08-07 | 56.53 | $22.87 | 2300 |
| 2024-08-06 | 55.38 | $22.83 | 200 |
| 2024-08-05 | 56.08 | $22.85 | 1900 |
| 2024-08-02 | 55.55 | $22.83 | 7800 |
| 2024-08-01 | 58.26 | $22.91 | 3300 |
| 2024-07-31 | 56.23 | $22.83 | 2700 |
| 2024-07-30 | 56.23 | $22.83 | 1300 |
| 2024-07-29 | 50.82 | $22.63 | 700 |
| 2024-07-26 | 56.45 | $22.80 | 5700 |
| 2024-07-25 | 53.58 | $22.70 | 2000 |
| 2024-07-24 | 56.41 | $22.78 | 3000 |
| 2024-07-23 | 54.41 | $22.71 | 3100 |
| 2024-07-22 | 51.37 | $22.61 | 1900 |
| 2024-07-19 | 54.11 | $22.69 | 3900 |
| 2024-07-18 | 52.30 | $22.63 | 4500 |
| 2024-07-17 | 49.79 | $22.55 | 27600 |
| 2024-07-16 | 52.07 | $22.62 | 15200 |
| 2024-07-15 | 58.60 | $22.80 | 6400 |
| 2024-07-12 | 55.67 | $22.70 | 1800 |
| 2024-07-11 | 52.46 | $22.60 | 8800 |
| 2024-07-10 | 49.33 | $22.51 | 1100 |
| 2024-07-09 | 52.62 | $22.60 | 2500 |
| 2024-07-08 | 50.89 | $22.55 | 900 |
| 2024-07-05 | 49.13 | $22.50 | 1600 |
| 2024-07-03 | 52.35 | $22.59 | 1300 |
| 2024-07-02 | 51.68 | $22.57 | 500 |
| 2024-07-01 | 48.23 | $22.47 | 2100 |
| 2024-06-28 | 53.69 | $22.62 | 900 |
| 2024-06-27 | 47.26 | $22.45 | 7500 |
| 2024-06-26 | 46.43 | $22.43 | 3600 |
| 2024-06-25 | 51.01 | $22.55 | 1400 |
| 2024-06-24 | 49.02 | $22.50 | 6800 |
| 2024-06-21 | 45.22 | $22.41 | 1000 |
| 2024-06-20 | 47.86 | $22.48 | 2100 |
| 2024-06-18 | 47.02 | $22.46 | 500 |
| 2024-06-17 | 43.10 | $22.37 | 3000 |
| 2024-06-14 | 44.14 | $22.40 | 1700 |
| 2024-06-13 | 55.51 | $22.67 | 2600 |
| 2024-06-12 | 55.51 | $22.67 | 4700 |
| 2024-06-11 | 53.51 | $22.62 | 2800 |
| 2024-06-10 | 57.44 | $22.70 | 600 |
| 2024-06-07 | 55.90 | $22.66 | 14900 |
| 2024-06-06 | 55.90 | $22.66 | 1000 |
| 2024-06-05 | 56.36 | $22.67 | 5000 |
| 2024-06-04 | 55.67 | $22.65 | 1000 |
| 2024-06-03 | 54.64 | $22.62 | 4600 |
| 2024-05-31 | 50.27 | $22.50 | 4900 |
| 2024-05-30 | 53.97 | $22.59 | 1100 |
| 2024-05-29 | 53.25 | $22.57 | 2100 |
| 2024-05-28 | 49.03 | $22.46 | 2300 |
| 2024-05-24 | 51.86 | $22.53 | 1600 |
| 2024-05-23 | 53.97 | $22.58 | 200 |
| 2024-05-22 | 52.50 | $22.54 | 2100 |
| 2024-05-21 | 54.57 | $22.59 | 5600 |
| 2024-05-20 | 51.68 | $22.51 | 900 |
| 2024-05-17 | 55.90 | $22.61 | 300 |
| 2024-05-16 | 49.64 | $22.45 | 2000 |
| 2024-05-15 | 53.72 | $22.54 | 600 |
| 2024-05-14 | 49.80 | $22.45 | 800 |
| 2024-05-13 | 46.96 | $22.39 | 6400 |
| 2024-05-10 | 51.08 | $22.48 | — |
| 2024-05-09 | 51.08 | $22.48 | 3300 |
| 2024-05-08 | 58.25 | $22.62 | 400 |
| 2024-05-07 | 55.27 | $22.55 | 2800 |
| 2024-05-06 | 52.99 | $22.50 | 1900 |
| 2024-05-03 | 52.53 | $22.49 | 2600 |
| 2024-05-02 | 52.08 | $22.48 | 6200 |
| 2024-05-01 | 52.08 | $22.48 | 1500 |
| 2024-04-30 | 50.84 | $22.45 | 2800 |
| 2024-04-29 | 50.84 | $22.45 | 3700 |
| 2024-04-26 | 53.79 | $22.52 | 5700 |
| 2024-04-25 | 46.15 | $22.34 | 5600 |
| 2024-04-24 | 49.61 | $22.42 | 17800 |
| 2024-04-23 | 50.51 | $22.44 | 5700 |
| 2024-04-22 | 45.85 | $22.34 | 300 |
| 2024-04-19 | 49.39 | $22.42 | 4100 |
| 2024-04-18 | 49.84 | $22.43 | 5400 |
| 2024-04-17 | 49.84 | $22.43 | 11900 |
| 2024-04-16 | 45.28 | $22.33 | 8500 |
| 2024-04-15 | 45.28 | $22.33 | 13500 |
| 2024-04-12 | 42.94 | $22.28 | 20000 |
| 2024-04-11 | 43.65 | $22.30 | 4400 |
| 2024-04-10 | 44.34 | $22.32 | 1000 |
| 2024-04-09 | 46.46 | $22.38 | 11100 |
| 2024-04-08 | 49.44 | $22.46 | 34600 |
| 2024-04-05 | 45.27 | $22.36 | 16500 |
| 2024-04-04 | 46.73 | $22.40 | 3800 |
| 2024-04-03 | 45.04 | $22.36 | 600 |
| 2024-04-02 | 45.38 | $22.37 | 5100 |
| 2024-04-01 | 48.92 | $22.47 | 2000 |
| 2024-03-28 | 52.82 | $22.57 | 5300 |
| 2024-03-27 | 48.10 | $22.45 | 600 |
| 2024-03-26 | 48.10 | $22.45 | 17600 |
| 2024-03-25 | 46.07 | $22.40 | 6800 |
| 2024-03-22 | 48.98 | $22.48 | 15300 |
| 2024-03-21 | 47.80 | $22.45 | 5800 |
| 2024-03-20 | 45.83 | $22.40 | 2300 |
| 2024-03-19 | 43.80 | $22.35 | 1500 |
| 2024-03-18 | 45.08 | $22.39 | 7600 |
| 2024-03-15 | 47.73 | $22.47 | 1400 |
| 2024-03-14 | 43.39 | $22.36 | 1000 |
| 2024-03-13 | 60.25 | $22.75 | 10800 |
| 2024-03-12 | 62.01 | $22.78 | 17000 |
| 2024-03-11 | 62.01 | $22.78 | 2600 |
| 2024-03-08 | 60.62 | $22.74 | — |
| 2024-03-07 | 60.62 | $22.74 | 2200 |
| 2024-03-06 | 59.97 | $22.72 | 1700 |
| 2024-03-05 | 57.96 | $22.66 | 2300 |
| 2024-03-04 | 59.86 | $22.70 | 3800 |
| 2024-03-01 | 56.84 | $22.61 | 1400 |
| 2024-02-29 | 61.22 | $22.70 | 4800 |
| 2024-02-28 | 58.52 | $22.62 | 7200 |
| 2024-02-27 | 53.96 | $22.50 | 2800 |
| 2024-02-26 | 54.91 | $22.52 | 900 |
| 2024-02-23 | 55.85 | $22.54 | 2300 |
| 2024-02-22 | 52.78 | $22.46 | 200 |
| 2024-02-21 | 51.58 | $22.43 | 5200 |
| 2024-02-20 | 52.00 | $22.44 | 3300 |
| 2024-02-16 | 50.86 | $22.41 | 3000 |
| 2024-02-15 | 52.44 | $22.45 | 6700 |
| 2024-02-14 | 51.00 | $22.41 | 8500 |
| 2024-02-13 | 45.07 | $22.26 | 7200 |
| 2024-02-12 | 51.36 | $22.42 | 15700 |
| 2024-02-09 | 58.10 | $22.56 | 3900 |
| 2024-02-08 | 55.74 | $22.50 | 3300 |
| 2024-02-07 | 54.52 | $22.47 | 1400 |
| 2024-02-06 | 55.00 | $22.48 | 1000 |
| 2024-02-05 | 55.00 | $22.48 | 3400 |
| 2024-02-02 | 55.89 | $22.50 | 2100 |
| 2024-02-01 | 56.32 | $22.51 | 1300 |
| 2024-01-31 | 56.74 | $22.52 | 1400 |
| 2024-01-30 | 55.48 | $22.48 | 1800 |
| 2024-01-29 | 60.02 | $22.59 | 34900 |
| 2024-01-26 | 59.15 | $22.56 | 400 |
| 2024-01-25 | 56.47 | $22.47 | 2300 |
| 2024-01-24 | 58.92 | $22.53 | 1000 |
| 2024-01-23 | 58.06 | $22.50 | 1800 |
| 2024-01-22 | 64.51 | $22.65 | 2500 |
| 2024-01-19 | 59.68 | $22.48 | 2800 |
| 2024-01-18 | 59.68 | $22.48 | 8400 |
| 2024-01-17 | 66.92 | $22.63 | 3700 |
| 2024-01-16 | 65.87 | $22.59 | 8900 |
| 2024-01-12 | 61.53 | $22.44 | 6200 |
| 2024-01-11 | 61.53 | $22.44 | 7600 |
| 2024-01-10 | 61.53 | $22.44 | 1800 |
| 2024-01-09 | 60.38 | $22.40 | 4800 |
| 2024-01-08 | 60.38 | $22.40 | 4600 |
| 2024-01-05 | 57.50 | $22.30 | 1400 |
| 2024-01-04 | 56.60 | $22.27 | 2500 |
| 2024-01-03 | 61.54 | $22.39 | 7900 |
| 2024-01-02 | 61.00 | $22.37 | 4200 |
| 2023-12-29 | 60.74 | $22.36 | 700 |
| 2023-12-28 | 64.87 | $22.46 | 1200 |
| 2023-12-27 | 63.70 | $22.41 | 2900 |
| 2023-12-26 | 59.31 | $22.24 | 1900 |
| 2023-12-22 | 59.72 | $22.25 | 2600 |
| 2023-12-21 | 58.37 | $22.20 | 1200 |
| 2023-12-20 | 63.61 | $22.33 | 3700 |
| 2023-12-19 | 66.67 | $22.40 | 800 |
| 2023-12-18 | 65.78 | $22.36 | 1100 |
| 2023-12-15 | 61.35 | $22.18 | 1000 |
| 2023-12-14 | 59.11 | $22.10 | 2800 |
| 2023-12-13 | 57.66 | $22.05 | 1700 |
| 2023-12-12 | 63.68 | $22.19 | 9000 |
| 2023-12-11 | 64.14 | $22.20 | 1500 |
| 2023-12-08 | 62.35 | $22.13 | 400 |
| 2023-12-07 | 67.86 | $22.25 | 2800 |
| 2023-12-06 | 67.86 | $22.25 | 4700 |
| 2023-12-05 | 67.43 | $22.23 | 4100 |
| 2023-12-04 | 59.69 | $21.93 | 2000 |
| 2023-12-01 | 59.07 | $21.91 | 7800 |
| 2023-11-30 | 58.77 | $21.90 | 1100 |
| 2023-11-29 | 58.77 | $21.90 | 3800 |
| 2023-11-28 | 56.17 | $21.81 | 1000 |
| 2023-11-27 | 53.70 | $21.73 | 2700 |
| 2023-11-24 | 56.73 | $21.81 | — |
| 2023-11-22 | 56.73 | $21.81 | 2600 |
| 2023-11-21 | 65.03 | $22.01 | 1400 |
| 2023-11-20 | 72.03 | $22.15 | 2500 |
| 2023-11-17 | 65.47 | $21.89 | 300 |
| 2023-11-16 | 64.25 | $21.85 | — |
| 2023-11-15 | 64.25 | $21.85 | 700 |
| 2023-11-14 | 62.75 | $21.80 | 12700 |
| 2023-11-13 | 60.89 | $21.74 | 5600 |
| 2023-11-10 | 60.89 | $21.74 | 2300 |
| 2023-11-09 | 61.35 | $21.75 | 4200 |
| 2023-11-08 | 60.21 | $21.71 | 7300 |
| 2023-11-07 | 60.21 | $21.71 | 2500 |
| 2023-11-06 | 59.40 | $21.68 | 5100 |
| 2023-11-03 | 58.59 | $21.65 | 13700 |
| 2023-11-02 | 57.25 | $21.60 | 2600 |
| 2023-11-01 | 54.15 | $21.49 | 7800 |
| 2023-10-31 | 47.95 | $21.30 | 9200 |
| 2023-10-30 | 42.07 | $21.15 | 1300 |
| 2023-10-27 | 37.61 | $21.05 | 500 |
| 2023-10-26 | 39.04 | $21.10 | 1800 |
| 2023-10-25 | 43.08 | $21.23 | 4100 |
| 2023-10-24 | 43.41 | $21.24 | 3900 |
| 2023-10-23 | 37.53 | $21.11 | 3100 |
| 2023-10-20 | 37.82 | $21.12 | 2700 |
| 2023-10-19 | 36.90 | $21.10 | 3500 |
| 2023-10-18 | 39.38 | $21.19 | 1800 |
| 2023-10-17 | 40.53 | $21.23 | 1300 |
| 2023-10-16 | 39.27 | $21.20 | 2000 |
| 2023-10-13 | 40.08 | $21.23 | 200 |
| 2023-10-12 | 41.43 | $21.28 | 700 |
| 2023-10-11 | 39.89 | $21.24 | 4000 |
| 2023-10-10 | 40.14 | $21.25 | 1900 |
| 2023-10-09 | 40.14 | $21.25 | 500 |
| 2023-10-06 | 34.97 | $21.11 | 4400 |
| 2023-10-05 | 36.24 | $21.17 | 2600 |
| 2023-10-04 | 36.88 | $21.20 | 3000 |
| 2023-10-03 | 35.07 | $21.15 | 5200 |
| 2023-10-02 | 38.42 | $21.31 | 1100 |
| 2023-09-29 | 35.88 | $21.24 | 4500 |
| 2023-09-28 | 34.40 | $21.20 | 3700 |
| 2023-09-27 | 35.97 | $21.28 | 3600 |
| 2023-09-26 | 37.39 | $21.35 | 5800 |
| 2023-09-25 | 44.83 | $21.66 | 400 |
| 2023-09-22 | 39.28 | $21.51 | 7700 |
| 2023-09-21 | 40.30 | $21.55 | 7400 |
| 2023-09-20 | 37.59 | $21.48 | 13100 |
| 2023-09-19 | 34.35 | $21.40 | 12700 |
| 2023-09-18 | 42.47 | $21.71 | 1000 |
| 2023-09-15 | 40.31 | $21.66 | 800 |
| 2023-09-14 | 39.44 | $21.64 | 3700 |
| 2023-09-13 | 51.49 | $21.98 | 1800 |
| 2023-09-12 | 51.93 | $21.99 | 300 |
| 2023-09-11 | 55.09 | $22.06 | 1500 |
| 2023-09-08 | 56.01 | $22.08 | 2000 |
| 2023-09-07 | 55.66 | $22.07 | 2000 |
| 2023-09-06 | 55.66 | $22.07 | 2700 |
| 2023-09-05 | 54.67 | $22.04 | 2800 |
| 2023-09-01 | 51.24 | $21.94 | 200 |
| 2023-08-31 | 50.17 | $21.91 | 1900 |
| 2023-08-30 | 47.99 | $21.85 | 2700 |
| 2023-08-29 | 50.80 | $21.93 | 2400 |
| 2023-08-28 | 50.80 | $21.93 | 3200 |
| 2023-08-25 | 49.81 | $21.90 | 1100 |
| 2023-08-24 | 51.12 | $21.94 | 400 |
| 2023-08-23 | 50.50 | $21.92 | 800 |
| 2023-08-22 | 46.31 | $21.79 | 700 |
| 2023-08-21 | 50.70 | $21.93 | 2300 |
| 2023-08-18 | 51.03 | $21.94 | 1600 |
| 2023-08-17 | 51.03 | $21.94 | 1000 |
| 2023-08-16 | 49.25 | $21.88 | 3200 |
| 2023-08-15 | 50.71 | $21.93 | 800 |
| 2023-08-14 | 51.29 | $21.95 | 5400 |
| 2023-08-11 | 51.02 | $21.94 | 3400 |
| 2023-08-10 | 50.25 | $21.91 | 1200 |
| 2023-08-09 | 54.61 | $22.07 | 1900 |
| 2023-08-08 | 46.31 | $21.77 | 25300 |
| 2023-08-07 | 66.25 | $22.29 | 3200 |
| 2023-08-04 | 63.37 | $22.19 | 1600 |
| 2023-08-03 | 60.83 | $22.11 | 600 |
| 2023-08-02 | 61.85 | $22.13 | 400 |
| 2023-08-01 | 62.85 | $22.15 | 2300 |
| 2023-07-31 | 57.27 | $21.98 | 1600 |
| 2023-07-28 | 57.75 | $21.99 | 2600 |
| 2023-07-27 | 56.35 | $21.95 | 1500 |
| 2023-07-26 | 54.17 | $21.89 | — |
| 2023-07-25 | 54.17 | $21.89 | 200 |
| 2023-07-24 | 54.17 | $21.89 | 500 |
| 2023-07-21 | 57.44 | $21.97 | 600 |
| 2023-07-20 | 56.51 | $21.94 | 4800 |
| 2023-07-19 | 51.82 | $21.80 | 5000 |
| 2023-07-18 | 57.73 | $21.94 | 500 |
| 2023-07-17 | 55.67 | $21.88 | 1700 |
| 2023-07-14 | 54.98 | $21.86 | 1600 |
| 2023-07-13 | 51.75 | $21.77 | 3100 |
| 2023-07-12 | 51.75 | $21.77 | 2900 |
| 2023-07-11 | 52.50 | $21.79 | 2300 |
| 2023-07-10 | 54.00 | $21.83 | 2400 |
| 2023-07-07 | 56.29 | $21.89 | 1200 |
| 2023-07-06 | 55.39 | $21.86 | — |
| 2023-07-05 | 55.39 | $21.86 | 400 |
| 2023-07-03 | 54.83 | $21.84 | 700 |
| 2023-06-30 | 55.83 | $21.87 | 1100 |
| 2023-06-29 | 52.55 | $21.75 | 800 |
| 2023-06-28 | 56.89 | $21.88 | 4800 |
| 2023-06-27 | 56.89 | $21.88 | 1800 |
| 2023-06-26 | 55.88 | $21.84 | 5600 |
| 2023-06-23 | 57.82 | $21.90 | 7200 |
| 2023-06-22 | 56.13 | $21.83 | 19800 |
| 2023-06-21 | 57.06 | $21.86 | 2000 |
| 2023-06-20 | 56.61 | $21.84 | 2800 |
| 2023-06-16 | 53.58 | $21.71 | 11800 |
| 2023-06-15 | 47.71 | $21.49 | 4100 |
| 2023-06-14 | 50.76 | $21.60 | 1600 |
| 2023-06-13 | 55.67 | $21.76 | 1900 |
| 2023-06-12 | 52.09 | $21.63 | 1000 |
| 2023-06-09 | 48.11 | $21.50 | 1300 |
| 2023-06-08 | 48.11 | $21.50 | 5000 |
| 2023-06-07 | 47.81 | $21.49 | 2700 |
| 2023-06-06 | 46.33 | $21.44 | 2100 |
| 2023-06-05 | 48.69 | $21.53 | 2100 |
| 2023-06-02 | 44.83 | $21.40 | 2400 |
| 2023-06-01 | 46.62 | $21.47 | — |
| 2023-05-31 | 46.62 | $21.47 | 400 |
| 2023-05-30 | 42.47 | $21.33 | 1500 |
| 2023-05-26 | 46.93 | $21.51 | 900 |
| 2023-05-25 | 46.93 | $21.51 | 300 |
| 2023-05-24 | 42.05 | $21.35 | 1300 |
| 2023-05-23 | 43.97 | $21.43 | 200 |
| 2023-05-22 | 45.20 | $21.48 | 2600 |
| 2023-05-19 | 46.43 | $21.53 | 800 |
| 2023-05-18 | 45.00 | $21.48 | 1100 |
| 2023-05-17 | 45.93 | $21.52 | 100 |
| 2023-05-16 | 47.32 | $21.58 | 400 |
| 2023-05-15 | 44.11 | $21.46 | 1900 |
| 2023-05-12 | 44.98 | $21.50 | — |
| 2023-05-11 | 44.98 | $21.50 | 7800 |
| 2023-05-10 | 44.73 | $21.49 | 4500 |
| 2023-05-09 | 50.99 | $21.78 | 1500 |
| 2023-05-08 | 48.88 | $21.69 | 1300 |
| 2023-05-05 | 50.02 | $21.74 | 2300 |
| 2023-05-04 | 50.02 | $21.74 | 2100 |
| 2023-05-03 | 50.66 | $21.77 | 200 |
| 2023-05-02 | 47.02 | $21.60 | 1900 |
| 2023-05-01 | 48.83 | $21.69 | 1200 |
| 2023-04-28 | 49.03 | $21.70 | 1200 |
| 2023-04-27 | 49.61 | $21.73 | — |
| 2023-04-26 | 49.61 | $21.73 | 700 |
| 2023-04-25 | 50.32 | $21.77 | 700 |
| 2023-04-24 | 51.73 | $21.85 | 1100 |
| 2023-04-21 | 49.37 | $21.71 | 2200 |
| 2023-04-20 | 50.20 | $21.76 | 9200 |
| 2023-04-19 | 48.72 | $21.67 | 4300 |
| 2023-04-18 | 47.57 | $21.60 | 9800 |
| 2023-04-17 | 49.69 | $21.74 | 100 |
| 2023-04-14 | 49.69 | $21.74 | 2300 |
| 2023-04-13 | 51.77 | $21.88 | 2000 |
| 2023-04-12 | 49.02 | $21.69 | 600 |
| 2023-04-11 | 52.79 | $21.94 | 2300 |
| 2023-04-10 | 47.07 | $21.57 | 7300 |
| 2023-04-06 | 47.81 | $21.62 | 1200 |
| 2023-04-05 | 56.25 | $22.12 | 300 |
| 2023-04-04 | 54.89 | $22.03 | 600 |
| 2023-04-03 | 55.99 | $22.09 | 1400 |
| 2023-03-31 | 54.24 | $21.97 | 1300 |
| 2023-03-30 | 48.22 | $21.60 | 900 |
| 2023-03-29 | 36.93 | $21.07 | 5600 |
| 2023-03-28 | 42.59 | $21.41 | — |
| 2023-03-27 | 42.59 | $21.41 | 900 |
| 2023-03-24 | 39.90 | $21.30 | 500 |
| 2023-03-23 | 37.36 | $21.20 | 500 |
| 2023-03-22 | 39.25 | $21.32 | — |
| 2023-03-21 | 39.25 | $21.32 | 200 |
| 2023-03-20 | 33.16 | $21.08 | 3300 |
| 2023-03-17 | 31.52 | $21.02 | — |
| 2023-03-16 | 31.52 | $21.02 | 2500 |
| 2023-03-15 | 35.57 | $21.33 | 1800 |
| 2023-03-14 | 51.04 | $22.10 | 3300 |
| 2023-03-13 | 49.69 | $22.05 | 3700 |
| 2023-03-10 | 43.14 | $21.83 | 1500 |
| 2023-03-09 | 60.02 | $22.33 | 1100 |
| 2023-03-08 | 62.82 | $22.39 | — |
| 2023-03-07 | 62.82 | $22.39 | 3600 |
| 2023-03-06 | 60.31 | $22.30 | 900 |
| 2023-03-03 | 59.45 | $22.27 | 900 |
| 2023-03-02 | 57.07 | $22.19 | 1200 |
| 2023-03-01 | 57.07 | $22.19 | 100 |
| 2023-02-28 | 52.70 | $22.05 | 8900 |
| 2023-02-27 | 52.70 | $22.05 | 2300 |
| 2023-02-24 | 54.86 | $22.11 | 900 |
| 2023-02-23 | 56.32 | $22.15 | 3900 |
| 2023-02-22 | 59.33 | $22.23 | 300 |
| 2023-02-21 | 58.27 | $22.19 | 200 |
| 2023-02-17 | 59.75 | $22.23 | 700 |
| 2023-02-16 | 61.22 | $22.27 | — |
| 2023-02-15 | 61.22 | $22.27 | 1000 |
| 2023-02-14 | 61.01 | $22.26 | 3100 |
| 2023-02-13 | 68.67 | $22.47 | 1100 |
| 2023-02-10 | 66.17 | $22.34 | 2100 |
| 2023-02-09 | 64.30 | $22.25 | 4200 |
| 2023-02-08 | 63.87 | $22.23 | 1700 |
| 2023-02-07 | 61.95 | $22.14 | 5200 |
| 2023-02-06 | 60.62 | $22.08 | 7100 |
| 2023-02-03 | 58.32 | $21.98 | 3800 |
| 2023-02-02 | 64.01 | $22.14 | 400 |
| 2023-02-01 | 64.01 | $22.14 | 2800 |
| 2023-01-31 | 62.35 | $22.06 | 2900 |
| 2023-01-30 | 62.15 | $22.05 | 500 |
| 2023-01-27 | 62.47 | $22.06 | 3200 |
| 2023-01-26 | 63.10 | $22.08 | 700 |
| 2023-01-25 | 62.20 | $22.03 | 1200 |
| 2023-01-24 | 64.61 | $22.11 | 5800 |
| 2023-01-23 | 58.72 | $21.80 | 7000 |
| 2023-01-20 | 61.87 | $21.90 | 1000 |
| 2023-01-19 | 64.17 | $21.97 | 2800 |
| 2023-01-18 | 62.86 | $21.90 | 700 |
| 2023-01-17 | 61.92 | $21.85 | 2800 |
| 2023-01-13 | 61.36 | $21.82 | — |
| 2023-01-12 | 61.36 | $21.82 | 6600 |
| 2023-01-11 | 60.84 | $21.79 | 2800 |
| 2023-01-10 | 60.50 | $21.77 | 8200 |
| 2023-01-09 | 56.61 | $21.55 | 800 |
| 2023-01-06 | 52.80 | $21.36 | 5700 |
| 2023-01-05 | 50.63 | $21.26 | 700 |
| 2023-01-04 | 52.46 | $21.34 | 2700 |
| 2023-01-03 | 47.50 | $21.12 | 5800 |
| 2022-12-30 | 52.73 | $21.34 | 1600 |
| 2022-12-29 | 41.28 | $20.93 | 1900 |
| 2022-12-28 | 41.28 | $20.93 | 8900 |
| 2022-12-27 | 41.28 | $20.93 | 3400 |
| 2022-12-23 | 43.02 | $21.01 | 3900 |
| 2022-12-22 | 40.33 | $20.92 | 2400 |
| 2022-12-21 | 46.61 | $21.19 | 2100 |
| 2022-12-20 | 50.78 | $21.34 | 3000 |
| 2022-12-19 | 50.78 | $21.34 | 6300 |
| 2022-12-16 | 48.27 | $21.25 | 7300 |
| 2022-12-15 | 50.44 | $21.33 | 600 |
| 2022-12-14 | 50.44 | $21.33 | 800 |
| 2022-12-13 | 52.30 | $21.40 | 3700 |
| 2022-12-12 | 47.30 | $21.21 | 600 |
| 2022-12-09 | 44.69 | $21.12 | 2600 |
| 2022-12-08 | 47.95 | $21.25 | 1800 |
| 2022-12-07 | 48.20 | $21.26 | — |
| 2022-12-06 | 48.20 | $21.26 | 800 |
| 2022-12-05 | 51.17 | $21.38 | 4100 |
| 2022-12-02 | 51.17 | $21.38 | 1100 |
| 2022-12-01 | 49.54 | $21.31 | 3400 |
| 2022-11-30 | 48.12 | $21.25 | 6800 |
| 2022-11-29 | 43.34 | $21.06 | 8800 |
| 2022-11-28 | 47.26 | $21.24 | 14600 |
| 2022-11-25 | 48.65 | $21.30 | 1800 |
| 2022-11-23 | 49.82 | $21.35 | 1300 |
| 2022-11-22 | 50.04 | $21.36 | 2600 |
| 2022-11-21 | 50.48 | $21.38 | 1500 |
| 2022-11-18 | 45.25 | $21.15 | 3300 |
| 2022-11-17 | 48.19 | $21.29 | 2100 |
| 2022-11-16 | 50.65 | $21.40 | 1000 |
| 2022-11-15 | 49.77 | $21.36 | 5500 |
| 2022-11-14 | 50.63 | $21.40 | 4200 |
| 2022-11-11 | 47.15 | $21.24 | 700 |
| 2022-11-10 | 48.16 | $21.29 | 4900 |
| 2022-11-09 | 38.39 | $20.90 | — |
| 2022-11-08 | 38.39 | $20.90 | 800 |
| 2022-11-07 | 39.60 | $20.97 | 2600 |
| 2022-11-04 | 39.77 | $20.98 | 3700 |
| 2022-11-03 | 39.77 | $20.98 | 6800 |
| 2022-11-02 | 32.44 | $20.70 | 600 |
| 2022-11-01 | 33.55 | $20.78 | 2800 |
| 2022-10-31 | 34.38 | $20.84 | 1300 |
| 2022-10-28 | 35.36 | $20.91 | — |
| 2022-10-27 | 35.36 | $20.91 | 600 |
| 2022-10-26 | 36.29 | $20.98 | 4600 |
| 2022-10-25 | 29.21 | $20.70 | 1600 |
| 2022-10-24 | 30.84 | $20.84 | 5100 |
| 2022-10-21 | 37.68 | $21.32 | 5800 |
| 2022-10-20 | 31.02 | $21.10 | 1800 |
| 2022-10-19 | 35.43 | $21.37 | 1000 |
| 2022-10-18 | 35.97 | $21.40 | 2800 |
| 2022-10-17 | 35.97 | $21.40 | 500 |
| 2022-10-14 | 35.97 | $21.40 | 3400 |
| 2022-10-13 | 31.49 | $21.25 | 1900 |
| 2022-10-12 | 27.30 | $21.12 | 1600 |
| 2022-10-11 | 28.99 | $21.25 | 3700 |
| 2022-10-10 | 31.09 | $21.40 | — |
| 2022-10-07 | 31.09 | $21.40 | 700 |
| 2022-10-06 | 26.26 | $21.25 | 4100 |
| 2022-10-05 | 27.87 | $21.38 | 4000 |
| 2022-10-04 | 29.59 | $21.51 | 800 |
| 2022-10-03 | 25.21 | $21.38 | 1100 |
| 2022-09-30 | 27.59 | $21.57 | 500 |
| 2022-09-29 | 23.99 | $21.47 | 9700 |
| 2022-09-28 | 21.78 | $21.41 | 8500 |
| 2022-09-27 | 21.05 | $21.39 | 8400 |
| 2022-09-26 | 22.13 | $21.50 | 3700 |
| 2022-09-23 | 24.88 | $21.75 | 2300 |
| 2022-09-22 | 28.20 | $22.00 | 4400 |
| 2022-09-21 | 30.20 | $22.13 | 2700 |
| 2022-09-20 | 26.79 | $22.04 | 10800 |
| 2022-09-19 | 32.89 | $22.40 | 3100 |
| 2022-09-16 | 34.12 | $22.46 | 5300 |
| 2022-09-15 | 37.20 | $22.60 | 4200 |
| 2022-09-14 | 43.61 | $22.84 | 800 |
| 2022-09-13 | 53.92 | $23.12 | 2300 |
| 2022-09-12 | 53.17 | $23.10 | 700 |
| 2022-09-09 | 52.80 | $23.09 | 1700 |
| 2022-09-08 | 47.34 | $22.95 | — |
| 2022-09-07 | 47.34 | $22.95 | 2200 |
| 2022-09-06 | 49.17 | $23.00 | 300 |
| 2022-09-02 | 53.08 | $23.10 | 1800 |
| 2022-09-01 | 51.24 | $23.05 | — |
| 2022-08-31 | 51.24 | $23.05 | — |
| 2022-08-30 | 51.24 | $23.05 | 19800 |
| 2022-08-29 | 49.55 | $23.00 | 8900 |
| 2022-08-26 | 50.55 | $23.03 | 18300 |
| 2022-08-25 | 49.58 | $23.00 | 8000 |
| 2022-08-24 | 51.17 | $23.05 | 10500 |
| 2022-08-23 | 49.32 | $22.99 | 3000 |
| 2022-08-22 | 51.80 | $23.07 | 500 |
| 2022-08-19 | 51.22 | $23.05 | 1700 |
| 2022-08-18 | 53.05 | $23.11 | 2600 |
| 2022-08-17 | 53.66 | $23.13 | 500 |
| 2022-08-16 | 54.25 | $23.15 | 2400 |
| 2022-08-15 | 54.25 | $23.15 | 3400 |
| 2022-08-12 | 51.09 | $23.02 | 21500 |
| 2022-08-11 | 55.28 | $23.17 | 7800 |
| 2022-08-10 | 52.83 | $23.07 | 20400 |
| 2022-08-09 | 51.05 | $23.00 | 1400 |
| 2022-08-08 | 48.12 | $22.89 | 1900 |
| 2022-08-05 | 49.40 | $22.94 | 2400 |
| 2022-08-04 | 46.72 | $22.84 | 2300 |
| 2022-08-03 | 50.81 | $23.00 | 1400 |
| 2022-08-02 | 49.50 | $22.95 | 3500 |
| 2022-08-01 | 48.98 | $22.93 | 6200 |
| 2022-07-29 | 50.20 | $22.98 | 3600 |
| 2022-07-28 | 44.11 | $22.75 | 9700 |
| 2022-07-27 | 41.44 | $22.66 | 1700 |
| 2022-07-26 | 40.54 | $22.63 | 3400 |
| 2022-07-25 | 45.64 | $22.86 | 2700 |
| 2022-07-22 | 42.66 | $22.76 | 2800 |
| 2022-07-21 | 47.07 | $22.94 | 2700 |
| 2022-07-20 | 45.28 | $22.88 | 1100 |
| 2022-07-19 | 45.52 | $22.89 | 2000 |
| 2022-07-18 | 47.98 | $22.99 | — |
| 2022-07-15 | 47.98 | $22.99 | 2000 |
| 2022-07-14 | 43.88 | $22.84 | 1800 |
| 2022-07-13 | 46.92 | $22.97 | — |
| 2022-07-12 | 46.92 | $22.97 | 600 |
| 2022-07-11 | 47.61 | $23.00 | 2500 |
| 2022-07-08 | 50.66 | $23.13 | — |
| 2022-07-07 | 50.66 | $23.13 | 3500 |
| 2022-07-06 | 52.06 | $23.19 | 2200 |
| 2022-07-05 | 45.68 | $22.92 | 900 |
| 2022-07-01 | 49.88 | $23.10 | — |
| 2022-06-30 | 49.88 | $23.10 | 1400 |
| 2022-06-29 | 46.16 | $22.95 | 9200 |
| 2022-06-28 | 39.30 | $22.71 | 300 |
| 2022-06-27 | 38.37 | $22.68 | 3300 |
| 2022-06-24 | 43.20 | $22.91 | 1400 |
| 2022-06-23 | 44.35 | $22.96 | 800 |
| 2022-06-22 | 44.35 | $22.96 | 3600 |
| 2022-06-21 | 43.81 | $22.94 | 1400 |
| 2022-06-17 | 36.80 | $22.70 | 3300 |
| 2022-06-16 | 36.80 | $22.70 | 20500 |
| 2022-06-15 | 41.47 | $22.94 | 9900 |
| 2022-06-14 | 35.29 | $22.75 | 6900 |
| 2022-06-13 | 41.67 | $23.04 | 8100 |
| 2022-06-10 | 40.97 | $23.02 | 15800 |
| 2022-06-09 | 48.08 | $23.28 | 6100 |
| 2022-06-08 | 46.73 | $23.24 | 7700 |
| 2022-06-07 | 47.31 | $23.26 | 7200 |
| 2022-06-06 | 45.36 | $23.20 | 10000 |
| 2022-06-03 | 45.36 | $23.20 | 8700 |
| 2022-06-02 | 46.93 | $23.26 | 22700 |
| 2022-06-01 | 47.71 | $23.29 | 36500 |
| 2022-05-31 | 50.10 | $23.38 | 23700 |
| 2022-05-27 | 44.87 | $23.20 | 8700 |
| 2022-05-26 | 44.56 | $23.19 | 22800 |
| 2022-05-25 | 41.79 | $23.10 | 13200 |
| 2022-05-24 | 39.56 | $23.03 | 500 |
| 2022-05-23 | 39.56 | $23.03 | 7300 |
| 2022-05-20 | 40.36 | $23.07 | 8900 |
| 2022-05-19 | 38.59 | $23.01 | 32500 |
| 2022-05-18 | 39.33 | $23.05 | 9500 |
| 2022-05-17 | 30.87 | $22.78 | — |
| 2022-05-16 | 30.87 | $22.78 | 6200 |
| 2022-05-13 | 31.76 | $22.84 | 3300 |
| 2022-05-12 | 34.25 | $23.00 | 22700 |
| 2022-05-11 | 31.03 | $22.90 | 4900 |
| 2022-05-10 | 34.22 | $23.10 | 2900 |
| 2022-05-09 | 36.53 | $23.23 | 5300 |
| 2022-05-06 | 36.90 | $23.25 | 21100 |
| 2022-05-05 | 40.13 | $23.42 | 11900 |
| 2022-05-04 | 39.54 | $23.40 | 8000 |
| 2022-05-03 | 38.97 | $23.38 | 6100 |
| 2022-05-02 | 39.14 | $23.39 | 3600 |
| 2022-04-29 | 40.90 | $23.49 | 1200 |
| 2022-04-28 | 40.14 | $23.46 | 4400 |
| 2022-04-27 | 37.84 | $23.37 | 20300 |
| 2022-04-26 | 41.73 | $23.60 | 1100 |
| 2022-04-25 | 45.60 | $23.80 | 2200 |
| 2022-04-22 | 37.94 | $23.52 | 3500 |
| 2022-04-21 | 41.08 | $23.68 | 22700 |
| 2022-04-20 | 43.89 | $23.81 | 15600 |
| 2022-04-19 | 47.18 | $23.95 | 300 |
| 2022-04-18 | 48.67 | $24.01 | 300 |
| 2022-04-14 | 44.51 | $23.86 | 7100 |
| 2022-04-13 | 46.17 | $23.93 | 13100 |
| 2022-04-12 | 51.66 | $24.14 | 9900 |
| 2022-04-11 | 47.73 | $24.00 | 10800 |
| 2022-04-08 | 48.26 | $24.02 | 6000 |
| 2022-04-07 | 53.35 | $24.20 | 4200 |
| 2022-04-06 | 46.15 | $23.96 | 5100 |
| 2022-04-05 | 49.80 | $24.08 | 4400 |
| 2022-04-04 | 52.78 | $24.17 | 14300 |
| 2022-04-01 | 44.77 | $23.94 | 900 |
| 2022-03-31 | 44.77 | $23.94 | 3200 |
| 2022-03-30 | 41.25 | $23.85 | 4600 |
| 2022-03-29 | 45.88 | $24.00 | 1600 |
| 2022-03-28 | 45.88 | $24.00 | 1500 |
| 2022-03-25 | 53.04 | $24.20 | 2300 |
| 2022-03-24 | 49.28 | $24.10 | 9200 |
| 2022-03-23 | 49.28 | $24.10 | 8100 |
| 2022-03-22 | 47.38 | $24.05 | 13000 |
| 2022-03-21 | 43.34 | $23.95 | 12400 |
| 2022-03-18 | 42.07 | $23.92 | 15200 |
| 2022-03-17 | 39.95 | $23.87 | 8200 |
| 2022-03-16 | 39.95 | $23.87 | 8700 |
| 2022-03-15 | 38.73 | $23.84 | 11900 |
| 2022-03-14 | 36.70 | $23.79 | 22200 |
| 2022-03-11 | 32.44 | $23.69 | 3400 |
| 2022-03-10 | 33.29 | $23.73 | 4500 |
| 2022-03-09 | 35.27 | $23.82 | 2800 |
| 2022-03-08 | 33.18 | $23.77 | 2700 |
| 2022-03-07 | 30.62 | $23.71 | 6100 |
| 2022-03-04 | 25.66 | $23.60 | 12500 |
| 2022-03-03 | 28.67 | $23.77 | 5000 |
| 2022-03-02 | 29.24 | $23.80 | 13200 |
| 2022-03-01 | 31.22 | $23.90 | 8200 |
| 2022-02-28 | 32.26 | $23.95 | 10800 |
| 2022-02-25 | 29.59 | $23.89 | 20400 |
| 2022-02-24 | 27.79 | $23.85 | 4500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-5.00
2026-08-07
Close Price
$24.18
Vol: 1600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -5.00 | $24.18 | 1600 |
| 2026-08-06 | -39.47 | $24.03 | 2319 |
| 2026-08-05 | -13.51 | $24.12 | 3600 |
| 2026-08-04 | -5.41 | $24.15 | 6000 |
| 2026-08-03 | -13.51 | $24.12 | 3030 |
| 2026-07-31 | -5.00 | $24.15 | 18100 |
| 2026-07-30 | -19.05 | $24.09 | 3015 |
| 2026-07-29 | -33.33 | $24.03 | 5014 |
| 2026-07-28 | -38.10 | $24.01 | 3140 |
| 2026-07-27 | -66.67 | $23.89 | 200 |
| 2026-07-24 | -62.22 | $23.89 | 1330 |
| 2026-07-23 | -62.22 | $23.89 | 929 |
| 2026-07-22 | -62.22 | $23.89 | 1300 |
| 2026-07-21 | -60.42 | $23.88 | 5523 |
| 2026-07-20 | -64.58 | $23.86 | 3700 |
| 2026-07-17 | -22.92 | $24.06 | 300 |
| 2026-07-16 | -39.58 | $23.98 | 500 |
| 2026-07-15 | -27.08 | $24.04 | 618 |
| 2026-07-14 | -24.56 | $24.03 | 700 |
| 2026-07-13 | -59.65 | $23.83 | 2342 |
| 2026-07-10 | -32.50 | $23.87 | 1100 |
| 2026-07-09 | -25.00 | $23.90 | 1200 |
| 2026-07-08 | -35.56 | $23.89 | 1700 |
| 2026-07-07 | -48.15 | $23.88 | 300 |
| 2026-07-06 | -54.55 | $23.85 | 2946 |
| 2026-07-02 | -52.73 | $23.86 | 300 |
| 2026-07-01 | -49.09 | $23.88 | 2800 |
| 2026-06-30 | -49.09 | $23.88 | 2400 |
| 2026-06-29 | -61.82 | $23.81 | 903 |
| 2026-06-26 | -60.00 | $23.82 | 523 |
| 2026-06-25 | -78.18 | $23.72 | 454 |
| 2026-06-24 | -69.09 | $23.77 | 500 |
| 2026-06-23 | -63.64 | $23.80 | 2310 |
| 2026-06-22 | -72.73 | $23.75 | 7500 |
| 2026-06-18 | -69.09 | $23.77 | 300 |
| 2026-06-17 | -72.73 | $23.75 | 2200 |
| 2026-06-16 | -81.82 | $23.70 | 800 |
| 2026-06-15 | -100.00 | $23.60 | 8305 |
| 2026-06-12 | -67.59 | $23.90 | 3714 |
| 2026-06-11 | -83.35 | $23.85 | 4538 |
| 2026-06-10 | -90.50 | $23.82 | 9223 |
| 2026-06-09 | -69.05 | $23.91 | 6400 |
| 2026-06-08 | -50.00 | $23.99 | 13721 |
| 2026-06-05 | -11.90 | $24.15 | 1134 |
| 2026-06-04 | -21.43 | $24.11 | 5500 |
| 2026-06-03 | -40.48 | $24.03 | 8000 |
| 2026-06-02 | -26.19 | $24.09 | 1923 |
| 2026-06-01 | -20.45 | $24.11 | 4827 |
| 2026-05-29 | -38.64 | $24.03 | 2438 |
| 2026-05-28 | -56.82 | $23.95 | 2600 |
| 2026-05-27 | -39.58 | $24.01 | 2616 |
| 2026-05-26 | -41.67 | $24.00 | 2717 |
| 2026-05-22 | -35.42 | $24.03 | 1700 |
| 2026-05-21 | -79.59 | $23.81 | 2800 |
| 2026-05-20 | -63.46 | $23.87 | 2628 |
| 2026-05-19 | -52.78 | $23.99 | 3124 |
| 2026-05-18 | -73.61 | $23.84 | 7100 |
| 2026-05-15 | -58.33 | $23.95 | 5237 |
| 2026-05-14 | -23.61 | $24.20 | 4203 |
| 2026-05-13 | -54.17 | $23.98 | 2133 |
| 2026-05-12 | -59.74 | $23.91 | 30200 |
| 2026-05-11 | -42.86 | $24.04 | 2016 |
| 2026-05-08 | -41.46 | $24.03 | 8200 |
| 2026-05-07 | -54.88 | $23.92 | 1600 |
| 2026-05-06 | -57.32 | $23.90 | 2842 |
| 2026-05-05 | -52.44 | $23.94 | 2522 |
| 2026-05-04 | -45.10 | $23.91 | 6900 |
| 2026-05-01 | -38.32 | $23.96 | 4406 |
| 2026-04-30 | -40.19 | $23.94 | 12300 |
| 2026-04-29 | -53.27 | $23.80 | 5439 |
| 2026-04-28 | -57.94 | $23.75 | 9311 |
| 2026-04-27 | -50.46 | $23.83 | 4911 |
| 2026-04-24 | -37.38 | $23.97 | 1300 |
| 2026-04-23 | -53.27 | $23.80 | 4015 |
| 2026-04-22 | -67.29 | $23.65 | 7700 |
| 2026-04-21 | -7.27 | $23.81 | 7000 |
| 2026-04-20 | -15.09 | $23.75 | 804 |
| 2026-04-17 | -16.98 | $23.74 | 7400 |
| 2026-04-16 | -5.77 | $23.79 | 5506 |
| 2026-04-15 | 0.00 | $23.82 | 4400 |
| 2026-04-14 | -25.00 | $23.66 | 400 |
| 2026-04-13 | -30.77 | $23.66 | 6100 |
| 2026-04-10 | -46.67 | $23.62 | 1100 |
| 2026-04-09 | -51.61 | $23.60 | 5704 |
| 2026-04-08 | -41.43 | $23.71 | 3618 |
| 2026-04-07 | -64.29 | $23.55 | 11900 |
| 2026-04-06 | -92.86 | $23.35 | 8819 |
| 2026-04-02 | -87.14 | $23.39 | 4116 |
| 2026-04-01 | -88.57 | $23.38 | 2500 |
| 2026-03-31 | -81.43 | $23.43 | 2209 |
| 2026-03-30 | -87.18 | $23.32 | 3300 |
| 2026-03-27 | -88.46 | $23.31 | 4300 |
| 2026-03-26 | -89.74 | $23.30 | 32100 |
| 2026-03-25 | -57.69 | $23.55 | 5900 |
| 2026-03-24 | -51.28 | $23.60 | 5400 |
| 2026-03-23 | -69.23 | $23.46 | 8600 |
| 2026-03-20 | -51.28 | $23.60 | 3900 |
| 2026-03-19 | -46.15 | $23.64 | 8444 |
| 2026-03-18 | -74.36 | $23.42 | 5435 |
| 2026-03-17 | -53.85 | $23.58 | 4600 |
| 2026-03-16 | -50.00 | $23.61 | 9000 |
| 2026-03-13 | -23.08 | $23.82 | 4100 |
| 2026-03-12 | -33.33 | $23.74 | 7500 |
| 2026-03-11 | -3.85 | $23.97 | 19700 |
| 2026-03-10 | -15.38 | $23.88 | 10300 |
| 2026-03-09 | -19.44 | $23.80 | 9400 |
| 2026-03-06 | -33.33 | $23.70 | 6500 |
| 2026-03-05 | -40.28 | $23.65 | 7500 |
| 2026-03-04 | -32.43 | $23.72 | 22900 |
| 2026-03-03 | -87.84 | $23.31 | 20700 |
| 2026-03-02 | -93.48 | $23.53 | 15700 |
| 2026-02-27 | -54.35 | $23.71 | 500 |
| 2026-02-26 | -84.78 | $23.57 | 4600 |
| 2026-02-25 | -86.96 | $23.56 | 1000 |
| 2026-02-24 | -82.61 | $23.58 | 9700 |
| 2026-02-23 | -71.74 | $23.63 | 7800 |
| 2026-02-20 | -45.65 | $23.75 | 5600 |
| 2026-02-19 | -63.04 | $23.67 | 9800 |
| 2026-02-18 | -52.17 | $23.72 | 6300 |
| 2026-02-17 | -52.17 | $23.72 | 4300 |
| 2026-02-13 | -28.26 | $23.83 | 4500 |
| 2026-02-12 | -47.83 | $23.74 | 2000 |
| 2026-02-11 | -45.65 | $23.75 | 2700 |
| 2026-02-10 | -41.67 | $23.78 | 5900 |
| 2026-02-09 | -37.50 | $23.80 | 5100 |
| 2026-02-06 | -14.58 | $23.91 | 800 |
| 2026-02-05 | -31.25 | $23.83 | 4400 |
| 2026-02-04 | -40.26 | $23.96 | 6500 |
| 2026-02-03 | -74.03 | $23.70 | 1600 |
| 2026-02-02 | -67.53 | $23.75 | 1500 |
| 2026-01-30 | -74.03 | $23.70 | 7800 |
| 2026-01-29 | -57.32 | $23.80 | 2800 |
| 2026-01-28 | -57.32 | $23.80 | 1700 |
| 2026-01-27 | -62.65 | $23.75 | 500 |
| 2026-01-26 | -55.95 | $23.80 | 1400 |
| 2026-01-23 | -58.33 | $23.78 | 5100 |
| 2026-01-22 | -61.90 | $23.75 | 6000 |
| 2026-01-21 | -84.71 | $23.55 | 2100 |
| 2026-01-20 | -71.76 | $23.66 | 16800 |
| 2026-01-16 | -76.47 | $23.62 | 22000 |
| 2026-01-15 | -61.18 | $23.75 | 9600 |
| 2026-01-14 | -37.65 | $23.95 | 2900 |
| 2026-01-13 | -34.12 | $23.98 | 1200 |
| 2026-01-12 | -65.88 | $23.71 | 900 |
| 2026-01-09 | -78.82 | $23.60 | 1900 |
| 2026-01-08 | -72.94 | $23.65 | 3600 |
| 2026-01-07 | -63.53 | $23.73 | 4700 |
| 2026-01-06 | -46.77 | $23.75 | 2700 |
| 2026-01-05 | -24.19 | $23.89 | 3900 |
| 2026-01-02 | -50.00 | $23.73 | 3200 |
| 2025-12-31 | -22.58 | $23.90 | 7300 |
| 2025-12-30 | -75.81 | $23.57 | 11700 |
| 2025-12-29 | -85.48 | $23.51 | 2400 |
| 2025-12-26 | -85.48 | $23.51 | 3400 |
| 2025-12-24 | -91.94 | $23.47 | 500 |
| 2025-12-23 | -88.71 | $23.49 | 5100 |
| 2025-12-22 | -90.32 | $23.48 | 61800 |
| 2025-12-19 | -63.64 | $23.69 | 3800 |
| 2025-12-18 | -63.64 | $23.69 | 3000 |
| 2025-12-17 | -70.91 | $23.65 | 6100 |
| 2025-12-16 | -72.73 | $23.64 | 3500 |
| 2025-12-15 | -37.29 | $23.82 | 27200 |
| 2025-12-12 | -35.53 | $23.77 | 18400 |
| 2025-12-11 | -27.66 | $23.62 | 2800 |
| 2025-12-10 | -42.55 | $23.55 | 4900 |
| 2025-12-09 | -10.64 | $23.70 | 5500 |
| 2025-12-08 | -7.69 | $23.67 | 2400 |
| 2025-12-05 | -13.46 | $23.64 | 9500 |
| 2025-12-04 | -38.46 | $23.51 | 5200 |
| 2025-12-03 | -21.15 | $23.60 | 600 |
| 2025-12-02 | -28.85 | $23.56 | 1200 |
| 2025-12-01 | -32.69 | $23.54 | 36700 |
| 2025-11-28 | -15.38 | $23.63 | 1400 |
| 2025-11-26 | -11.54 | $23.65 | 4200 |
| 2025-11-25 | -15.38 | $23.63 | 4300 |
| 2025-11-24 | -13.46 | $23.64 | 6100 |
| 2025-11-21 | -15.38 | $23.63 | 5100 |
| 2025-11-20 | -14.04 | $23.63 | 2400 |
| 2025-11-19 | -14.04 | $23.63 | 9400 |
| 2025-11-18 | -15.79 | $23.62 | 53500 |
| 2025-11-17 | -32.61 | $23.45 | 12400 |
| 2025-11-14 | -32.61 | $23.45 | 5700 |
| 2025-11-13 | -40.74 | $23.38 | 4800 |
| 2025-11-12 | -46.30 | $23.35 | 8100 |
| 2025-11-11 | -18.52 | $23.50 | 4100 |
| 2025-11-10 | -59.26 | $23.28 | 5600 |
| 2025-11-07 | -35.19 | $23.41 | 2200 |
| 2025-11-06 | -46.30 | $23.35 | 3100 |
| 2025-11-05 | -22.22 | $23.48 | 11500 |
| 2025-11-04 | -71.93 | $23.22 | 11500 |
| 2025-11-03 | -66.67 | $23.25 | 3500 |
| 2025-10-31 | -57.89 | $23.30 | 11600 |
| 2025-10-30 | -63.16 | $23.27 | 14200 |
| 2025-10-29 | -66.67 | $23.25 | 13700 |
| 2025-10-28 | -64.91 | $23.26 | 600 |
| 2025-10-27 | -68.42 | $23.24 | 6300 |
| 2025-10-24 | -66.67 | $23.25 | 7600 |
| 2025-10-23 | -82.46 | $23.16 | 2200 |
| 2025-10-22 | -82.46 | $23.16 | 10800 |
| 2025-10-21 | -77.19 | $23.19 | 1700 |
| 2025-10-20 | -77.19 | $23.19 | 2800 |
| 2025-10-17 | -75.44 | $23.20 | 13500 |
| 2025-10-16 | -100.00 | $23.18 | 1900 |
| 2025-10-15 | -63.89 | $23.40 | 1600 |
| 2025-10-14 | -50.00 | $23.45 | 400 |
| 2025-10-13 | -78.57 | $23.30 | 1600 |
| 2025-10-10 | -71.43 | $23.33 | 2300 |
| 2025-10-09 | -66.67 | $23.35 | 1500 |
| 2025-10-08 | 0.00 | $23.63 | 200 |
| 2025-10-07 | -23.08 | $23.51 | 4900 |
| 2025-10-06 | -20.51 | $23.52 | 2600 |
| 2025-10-03 | 0.00 | $23.60 | 400 |
| 2025-10-02 | 0.00 | $23.58 | 600 |
| 2025-10-01 | 0.00 | $23.55 | 1800 |
| 2025-09-30 | -6.45 | $23.50 | 1500 |
| 2025-09-29 | -3.23 | $23.51 | 500 |
| 2025-09-26 | -25.81 | $23.44 | 600 |
| 2025-09-25 | 0.00 | $23.52 | 5200 |
| 2025-09-24 | -38.71 | $23.40 | 3700 |
| 2025-09-23 | -22.58 | $23.45 | 1200 |
| 2025-09-22 | -41.94 | $23.39 | 1200 |
| 2025-09-19 | -41.94 | $23.39 | 5400 |
| 2025-09-18 | -70.97 | $23.30 | 1800 |
| 2025-09-17 | -70.97 | $23.30 | 900 |
| 2025-09-16 | -96.77 | $23.22 | 700 |
| 2025-09-15 | -100.00 | $23.27 | 500 |
| 2025-09-12 | -22.22 | $23.48 | 15000 |
| 2025-09-11 | -35.29 | $23.45 | 17800 |
| 2025-09-10 | -52.94 | $23.42 | 11400 |
| 2025-09-09 | -35.29 | $23.45 | 37100 |
| 2025-09-08 | -47.37 | $23.42 | 11400 |
| 2025-09-05 | -31.58 | $23.45 | 500 |
| 2025-09-04 | -5.26 | $23.50 | 700 |
| 2025-09-03 | -26.32 | $23.46 | 2200 |
| 2025-09-02 | -52.63 | $23.41 | 10100 |
| 2025-08-29 | -23.81 | $23.46 | 700 |
| 2025-08-28 | -28.57 | $23.45 | 1000 |
| 2025-08-27 | -19.05 | $23.47 | 4300 |
| 2025-08-26 | -28.57 | $23.45 | 500 |
| 2025-08-25 | -20.83 | $23.46 | — |
| 2025-08-22 | -20.83 | $23.46 | 900 |
| 2025-08-21 | -38.46 | $23.41 | 600 |
| 2025-08-20 | -22.22 | $23.45 | 400 |
| 2025-08-19 | 0.00 | $23.51 | 7600 |
| 2025-08-18 | -19.23 | $23.45 | 3100 |
| 2025-08-15 | -42.31 | $23.39 | 900 |
| 2025-08-14 | -44.44 | $23.38 | 5500 |
| 2025-08-13 | -33.33 | $23.41 | 1200 |
| 2025-08-12 | -24.24 | $23.42 | 2700 |
| 2025-08-11 | -51.52 | $23.33 | 2800 |
| 2025-08-08 | -51.43 | $23.32 | 800 |
| 2025-08-07 | -42.86 | $23.35 | 2300 |
| 2025-08-06 | -14.29 | $23.45 | 200 |
| 2025-08-05 | 0.00 | $23.50 | 3400 |
| 2025-08-04 | -55.88 | $23.30 | 800 |
| 2025-08-01 | -50.00 | $23.30 | 4500 |
| 2025-07-31 | -27.59 | $23.32 | 12000 |
| 2025-07-30 | -31.03 | $23.31 | 2100 |
| 2025-07-29 | -36.00 | $23.27 | 1600 |
| 2025-07-28 | -12.00 | $23.33 | 200 |
| 2025-07-25 | -24.00 | $23.30 | 5500 |
| 2025-07-24 | -20.00 | $23.30 | 6300 |
| 2025-07-23 | -18.18 | $23.30 | 2400 |
| 2025-07-22 | -30.56 | $23.25 | 3100 |
| 2025-07-21 | -5.56 | $23.34 | 3300 |
| 2025-07-18 | -16.67 | $23.30 | 6100 |
| 2025-07-17 | -7.14 | $23.26 | 800 |
| 2025-07-16 | -39.29 | $23.17 | 500 |
| 2025-07-15 | -10.34 | $23.25 | 1900 |
| 2025-07-14 | -44.83 | $23.15 | 7300 |
| 2025-07-11 | -10.34 | $23.25 | 200 |
| 2025-07-10 | -27.59 | $23.20 | 2500 |
| 2025-07-09 | -27.59 | $23.20 | 300 |
| 2025-07-08 | -27.59 | $23.20 | 4000 |
| 2025-07-07 | -10.34 | $23.25 | 2500 |
| 2025-07-03 | -25.71 | $23.19 | 1800 |
| 2025-07-02 | -22.86 | $23.20 | 1500 |
| 2025-07-01 | -26.47 | $23.18 | 200 |
| 2025-06-30 | -32.35 | $23.16 | 25300 |
| 2025-06-27 | -47.06 | $23.11 | 600 |
| 2025-06-26 | -58.82 | $23.07 | 600 |
| 2025-06-25 | -51.28 | $23.07 | 3300 |
| 2025-06-24 | -61.54 | $23.03 | 3100 |
| 2025-06-23 | -51.28 | $23.07 | — |
| 2025-06-20 | -51.28 | $23.07 | — |
| 2025-06-18 | -47.62 | $23.07 | 5000 |
| 2025-06-17 | -40.48 | $23.10 | 400 |
| 2025-06-16 | -54.76 | $23.04 | 2100 |
| 2025-06-13 | 0.00 | $23.27 | 4600 |
| 2025-06-12 | 0.00 | $23.22 | 2400 |
| 2025-06-11 | -6.06 | $23.16 | 5600 |
| 2025-06-10 | -7.89 | $23.15 | 500 |
| 2025-06-09 | 0.00 | $23.15 | 2300 |
| 2025-06-06 | -3.03 | $23.12 | 5200 |
| 2025-06-05 | -19.51 | $23.05 | 2800 |
| 2025-06-04 | -41.67 | $22.93 | 400 |
| 2025-06-03 | -22.92 | $23.02 | — |
| 2025-06-02 | -22.92 | $23.02 | 800 |
| 2025-05-30 | -13.46 | $23.04 | 3200 |
| 2025-05-29 | -23.08 | $22.99 | 2600 |
| 2025-05-28 | -12.50 | $22.94 | 1100 |
| 2025-05-27 | -5.00 | $22.97 | 700 |
| 2025-05-23 | -12.73 | $22.92 | 2900 |
| 2025-05-22 | -12.50 | $22.92 | 5900 |
| 2025-05-21 | -25.00 | $22.85 | 13100 |
| 2025-05-20 | -25.00 | $22.85 | 1500 |
| 2025-05-19 | 0.00 | $22.99 | — |
| 2025-05-16 | 0.00 | $22.99 | 1000 |
| 2025-05-15 | -20.34 | $22.87 | 100 |
| 2025-05-14 | -23.73 | $22.85 | 700 |
| 2025-05-13 | -11.27 | $22.88 | 4600 |
| 2025-05-12 | 0.00 | $22.96 | 5500 |
| 2025-05-09 | -4.21 | $22.85 | 8200 |
| 2025-05-08 | -15.79 | $22.74 | 2900 |
| 2025-05-07 | -15.79 | $22.74 | 2000 |
| 2025-05-06 | -12.90 | $22.75 | 600 |
| 2025-05-05 | -24.76 | $22.73 | 1900 |
| 2025-05-02 | -25.47 | $22.73 | 1900 |
| 2025-05-01 | -42.40 | $22.66 | 300 |
| 2025-04-30 | -43.20 | $22.65 | 1100 |
| 2025-04-29 | -43.20 | $22.65 | 1100 |
| 2025-04-28 | -44.00 | $22.64 | 7700 |
| 2025-04-25 | -48.00 | $22.59 | 8800 |
| 2025-04-24 | -46.40 | $22.61 | 2100 |
| 2025-04-23 | -50.40 | $22.56 | 2400 |
| 2025-04-22 | -42.40 | $22.66 | 400 |
| 2025-04-21 | -36.00 | $22.74 | — |
| 2025-04-17 | -36.00 | $22.74 | — |
| 2025-04-16 | -36.00 | $22.74 | 600 |
| 2025-04-15 | -57.60 | $22.47 | 2100 |
| 2025-04-14 | -77.60 | $22.22 | 5500 |
| 2025-04-11 | -68.00 | $22.34 | 15800 |
| 2025-04-10 | -90.72 | $22.44 | 11900 |
| 2025-04-09 | -70.21 | $22.74 | 5500 |
| 2025-04-08 | -81.58 | $22.78 | 600 |
| 2025-04-07 | -85.19 | $22.76 | 2100 |
| 2025-04-04 | -82.61 | $22.88 | 4300 |
| 2025-04-03 | -79.45 | $22.91 | 600 |
| 2025-04-02 | -46.75 | $23.17 | 1700 |
| 2025-04-01 | -54.55 | $23.11 | 3200 |
| 2025-03-31 | -68.83 | $23.00 | 200 |
| 2025-03-28 | -71.43 | $22.98 | 700 |
| 2025-03-27 | -68.83 | $23.00 | 400 |
| 2025-03-26 | -51.95 | $23.13 | 1100 |
| 2025-03-25 | -53.25 | $23.12 | 2100 |
| 2025-03-24 | -74.03 | $22.96 | 1800 |
| 2025-03-21 | -62.34 | $23.05 | 7000 |
| 2025-03-20 | -63.64 | $23.04 | 7800 |
| 2025-03-19 | -68.83 | $23.00 | 18500 |
| 2025-03-18 | -98.41 | $22.91 | 12400 |
| 2025-03-17 | -72.58 | $23.08 | 4000 |
| 2025-03-14 | -33.87 | $23.32 | 900 |
| 2025-03-13 | -37.10 | $23.30 | 2400 |
| 2025-03-12 | -27.42 | $23.36 | 8200 |
| 2025-03-11 | -16.13 | $23.43 | 900 |
| 2025-03-10 | -46.77 | $23.24 | 2500 |
| 2025-03-07 | -6.45 | $23.49 | 4300 |
| 2025-03-06 | -11.29 | $23.46 | 8700 |
| 2025-03-05 | -6.90 | $23.45 | 5500 |
| 2025-03-04 | -1.56 | $23.48 | 65200 |
| 2025-03-03 | 0.00 | $23.19 | 4600 |
| 2025-02-28 | -10.53 | $23.09 | 6600 |
| 2025-02-27 | -24.24 | $23.00 | 5600 |
| 2025-02-26 | 0.00 | $23.08 | 9900 |
| 2025-02-25 | -14.29 | $22.99 | 900 |
| 2025-02-24 | -7.14 | $23.01 | 3000 |
| 2025-02-21 | -17.86 | $22.98 | 2700 |
| 2025-02-20 | -10.71 | $23.00 | 2300 |
| 2025-02-19 | -21.43 | $22.97 | 3200 |
| 2025-02-18 | -14.29 | $22.99 | 1700 |
| 2025-02-14 | -10.71 | $23.00 | 600 |
| 2025-02-13 | 0.00 | $23.03 | 1500 |
| 2025-02-12 | -21.88 | $22.96 | 2000 |
| 2025-02-11 | -6.45 | $23.00 | 3200 |
| 2025-02-10 | -3.03 | $23.00 | 2300 |
| 2025-02-07 | -3.33 | $22.97 | 1100 |
| 2025-02-06 | -10.00 | $22.95 | 1700 |
| 2025-02-05 | -20.00 | $22.92 | 4800 |
| 2025-02-04 | 0.00 | $22.92 | 2800 |
| 2025-02-03 | -13.64 | $22.85 | 1300 |
| 2025-01-31 | -19.23 | $22.83 | 200 |
| 2025-01-30 | -26.92 | $22.81 | 200 |
| 2025-01-29 | 0.00 | $22.88 | 1300 |
| 2025-01-28 | -4.35 | $22.84 | 700 |
| 2025-01-27 | -21.74 | $22.80 | 2100 |
| 2025-01-24 | 0.00 | $22.85 | 13300 |
| 2025-01-23 | -21.74 | $22.80 | 400 |
| 2025-01-22 | -4.00 | $22.84 | 800 |
| 2025-01-21 | -7.69 | $22.83 | 600 |
| 2025-01-17 | -30.00 | $22.80 | 4600 |
| 2025-01-16 | -33.33 | $22.79 | 1300 |
| 2025-01-15 | -40.00 | $22.77 | 500 |
| 2025-01-14 | -76.92 | $22.71 | — |
| 2025-01-13 | -79.66 | $22.71 | 800 |
| 2025-01-10 | -76.19 | $22.74 | 1000 |
| 2025-01-08 | -85.71 | $22.68 | 4800 |
| 2025-01-07 | -80.95 | $22.71 | 6600 |
| 2025-01-06 | -82.54 | $22.70 | 7200 |
| 2025-01-03 | -82.54 | $22.70 | 2500 |
| 2025-01-02 | -85.71 | $22.68 | 7800 |
| 2024-12-31 | -88.89 | $22.66 | 3400 |
| 2024-12-30 | -68.25 | $22.79 | 3300 |
| 2024-12-27 | -79.37 | $22.72 | 2600 |
| 2024-12-26 | -82.54 | $22.70 | 1100 |
| 2024-12-24 | -90.48 | $22.65 | 800 |
| 2024-12-23 | -90.48 | $22.65 | 3500 |
| 2024-12-20 | -98.41 | $22.60 | 5300 |
| 2024-12-19 | -90.48 | $22.65 | 5700 |
| 2024-12-18 | -80.77 | $22.80 | 700 |
| 2024-12-17 | -64.15 | $22.89 | 2900 |
| 2024-12-16 | -78.85 | $22.83 | 4000 |
| 2024-12-13 | -60.00 | $23.06 | 20800 |
| 2024-12-12 | -29.41 | $23.17 | 1700 |
| 2024-12-11 | -17.65 | $23.21 | 700 |
| 2024-12-10 | -14.71 | $23.22 | 4300 |
| 2024-12-09 | -38.24 | $23.14 | 500 |
| 2024-12-06 | -55.88 | $23.08 | 10400 |
| 2024-12-05 | -20.59 | $23.20 | 400 |
| 2024-12-04 | -50.00 | $23.10 | 1000 |
| 2024-12-03 | -38.24 | $23.14 | 1500 |
| 2024-12-02 | -26.47 | $23.18 | — |
| 2024-11-29 | -26.47 | $23.18 | 300 |
| 2024-11-27 | -41.18 | $23.13 | 800 |
| 2024-11-26 | -13.51 | $23.22 | 100 |
| 2024-11-25 | -21.62 | $23.19 | 15400 |
| 2024-11-22 | -32.43 | $23.15 | 1200 |
| 2024-11-21 | -18.92 | $23.20 | 1000 |
| 2024-11-20 | -24.32 | $23.18 | 800 |
| 2024-11-19 | -13.51 | $23.22 | 1300 |
| 2024-11-18 | -10.81 | $23.23 | 1600 |
| 2024-11-15 | 0.00 | $23.27 | 4300 |
| 2024-11-14 | -53.57 | $23.03 | 3100 |
| 2024-11-13 | -57.14 | $23.02 | 1600 |
| 2024-11-12 | -21.43 | $23.12 | 1500 |
| 2024-11-11 | -28.57 | $23.10 | 300 |
| 2024-11-08 | -46.43 | $23.05 | 1400 |
| 2024-11-07 | -67.86 | $22.99 | 200 |
| 2024-11-06 | -67.74 | $23.00 | 1500 |
| 2024-11-05 | -80.65 | $22.96 | 900 |
| 2024-11-04 | -80.65 | $22.96 | 2100 |
| 2024-11-01 | -75.00 | $22.98 | 800 |
| 2024-10-31 | -82.86 | $22.96 | 6900 |
| 2024-10-30 | -95.00 | $22.92 | 12900 |
| 2024-10-29 | -71.05 | $23.03 | 1400 |
| 2024-10-28 | -63.16 | $23.06 | 1000 |
| 2024-10-25 | -68.42 | $23.04 | 2100 |
| 2024-10-24 | -65.79 | $23.05 | 1700 |
| 2024-10-23 | -52.63 | $23.10 | 2000 |
| 2024-10-22 | -31.58 | $23.18 | 900 |
| 2024-10-21 | -39.47 | $23.15 | 1600 |
| 2024-10-18 | -34.21 | $23.17 | 1900 |
| 2024-10-17 | -42.50 | $23.13 | 2000 |
| 2024-10-16 | -43.48 | $23.10 | 3300 |
| 2024-10-15 | -32.61 | $23.15 | 300 |
| 2024-10-14 | -31.25 | $23.15 | 2000 |
| 2024-10-11 | -28.57 | $23.12 | 700 |
| 2024-10-10 | -20.63 | $23.17 | 1200 |
| 2024-10-09 | -15.87 | $23.20 | 3500 |
| 2024-10-08 | -14.29 | $23.21 | 4000 |
| 2024-10-07 | -17.46 | $23.19 | 1700 |
| 2024-10-04 | -17.46 | $23.19 | 2800 |
| 2024-10-03 | 0.00 | $23.30 | 1700 |
| 2024-10-02 | -9.30 | $23.06 | 5000 |
| 2024-10-01 | 0.00 | $23.10 | 400 |
| 2024-09-30 | -16.28 | $23.03 | 4100 |
| 2024-09-27 | -11.63 | $23.05 | 3200 |
| 2024-09-26 | -9.30 | $23.06 | 800 |
| 2024-09-25 | -17.07 | $23.01 | 1300 |
| 2024-09-24 | -19.51 | $23.00 | 5200 |
| 2024-09-23 | -2.50 | $23.05 | 9100 |
| 2024-09-20 | -12.50 | $22.95 | 3300 |
| 2024-09-19 | -27.50 | $22.89 | 3400 |
| 2024-09-18 | -25.00 | $22.90 | 1600 |
| 2024-09-17 | -15.00 | $22.94 | 10600 |
| 2024-09-16 | -55.00 | $22.78 | 2600 |
| 2024-09-13 | -30.00 | $22.88 | 17300 |
| 2024-09-12 | -17.50 | $22.93 | 5600 |
| 2024-09-11 | -12.82 | $22.94 | 3200 |
| 2024-09-10 | -11.43 | $22.91 | 9700 |
| 2024-09-09 | 0.00 | $22.95 | 2600 |
| 2024-09-06 | -3.23 | $22.90 | 3000 |
| 2024-09-05 | -19.35 | $22.85 | 28700 |
| 2024-09-04 | -29.03 | $22.82 | 500 |
| 2024-09-03 | -51.61 | $22.75 | 1900 |
| 2024-08-30 | -41.94 | $22.78 | 3700 |
| 2024-08-29 | -41.18 | $22.80 | 5100 |
| 2024-08-28 | -32.35 | $22.83 | 1600 |
| 2024-08-27 | -55.88 | $22.75 | 300 |
| 2024-08-26 | -73.53 | $22.69 | 4600 |
| 2024-08-23 | -55.88 | $22.75 | 8700 |
| 2024-08-22 | -70.27 | $22.68 | 2000 |
| 2024-08-21 | -64.86 | $22.70 | 11000 |
| 2024-08-20 | -43.24 | $22.78 | 4400 |
| 2024-08-19 | -43.24 | $22.78 | 2500 |
| 2024-08-16 | -45.95 | $22.77 | 1500 |
| 2024-08-15 | -54.05 | $22.74 | 400 |
| 2024-08-14 | -63.41 | $22.68 | 6900 |
| 2024-08-13 | -42.86 | $22.76 | 12900 |
| 2024-08-12 | -28.26 | $22.85 | 4900 |
| 2024-08-09 | -19.57 | $22.89 | 2200 |
| 2024-08-08 | -17.39 | $22.90 | 400 |
| 2024-08-07 | -22.00 | $22.87 | 2300 |
| 2024-08-06 | -30.00 | $22.83 | 200 |
| 2024-08-05 | -26.00 | $22.85 | 1900 |
| 2024-08-02 | -30.00 | $22.83 | 7800 |
| 2024-08-01 | -14.00 | $22.91 | 3300 |
| 2024-07-31 | -30.00 | $22.83 | 2700 |
| 2024-07-30 | -29.41 | $22.83 | 1300 |
| 2024-07-29 | -58.33 | $22.63 | 700 |
| 2024-07-26 | -30.00 | $22.80 | 5700 |
| 2024-07-25 | -46.67 | $22.70 | 2000 |
| 2024-07-24 | -31.75 | $22.78 | 3000 |
| 2024-07-23 | -42.86 | $22.71 | 3100 |
| 2024-07-22 | -58.73 | $22.61 | 1900 |
| 2024-07-19 | -46.03 | $22.69 | 3900 |
| 2024-07-18 | -55.56 | $22.63 | 4500 |
| 2024-07-17 | -68.25 | $22.55 | 27600 |
| 2024-07-16 | -57.14 | $22.62 | 15200 |
| 2024-07-15 | -4.26 | $22.80 | 6400 |
| 2024-07-12 | -2.78 | $22.70 | 1800 |
| 2024-07-11 | -34.21 | $22.60 | 8800 |
| 2024-07-10 | -57.89 | $22.51 | 1100 |
| 2024-07-09 | -34.21 | $22.60 | 2500 |
| 2024-07-08 | -47.37 | $22.55 | 900 |
| 2024-07-05 | -60.53 | $22.50 | 1600 |
| 2024-07-03 | -36.84 | $22.59 | 1300 |
| 2024-07-02 | -42.11 | $22.57 | 500 |
| 2024-07-01 | -68.42 | $22.47 | 2100 |
| 2024-06-28 | -28.95 | $22.62 | 900 |
| 2024-06-27 | -73.68 | $22.45 | 7500 |
| 2024-06-26 | -78.95 | $22.43 | 3600 |
| 2024-06-25 | -48.65 | $22.55 | 1400 |
| 2024-06-24 | -62.16 | $22.50 | 6800 |
| 2024-06-21 | -88.89 | $22.41 | 1000 |
| 2024-06-20 | -69.44 | $22.48 | 2100 |
| 2024-06-18 | -75.00 | $22.46 | 500 |
| 2024-06-17 | -100.00 | $22.37 | 3000 |
| 2024-06-14 | -97.06 | $22.40 | 1700 |
| 2024-06-13 | -18.18 | $22.67 | 2600 |
| 2024-06-12 | -18.18 | $22.67 | 4700 |
| 2024-06-11 | -33.33 | $22.62 | 2800 |
| 2024-06-10 | -8.11 | $22.70 | 600 |
| 2024-06-07 | -18.92 | $22.66 | 14900 |
| 2024-06-06 | -18.92 | $22.66 | 1000 |
| 2024-06-05 | 0.00 | $22.67 | 5000 |
| 2024-06-04 | 0.00 | $22.65 | 1000 |
| 2024-06-03 | -10.34 | $22.62 | 4600 |
| 2024-05-31 | -48.15 | $22.50 | 4900 |
| 2024-05-30 | -14.81 | $22.59 | 1100 |
| 2024-05-29 | -22.22 | $22.57 | 2100 |
| 2024-05-28 | -62.96 | $22.46 | 2300 |
| 2024-05-24 | -37.04 | $22.53 | 1600 |
| 2024-05-23 | -18.52 | $22.58 | 200 |
| 2024-05-22 | -29.03 | $22.54 | 2100 |
| 2024-05-21 | -12.90 | $22.59 | 5600 |
| 2024-05-20 | -38.71 | $22.51 | 900 |
| 2024-05-17 | -6.45 | $22.61 | 300 |
| 2024-05-16 | -58.06 | $22.45 | 2000 |
| 2024-05-15 | -29.03 | $22.54 | 600 |
| 2024-05-14 | -58.06 | $22.45 | 800 |
| 2024-05-13 | -52.17 | $22.39 | 6400 |
| 2024-05-10 | -32.61 | $22.48 | — |
| 2024-05-09 | -32.61 | $22.48 | 3300 |
| 2024-05-08 | 0.00 | $22.62 | 400 |
| 2024-05-07 | -15.56 | $22.55 | 2800 |
| 2024-05-06 | -19.51 | $22.50 | 1900 |
| 2024-05-03 | -21.95 | $22.49 | 2600 |
| 2024-05-02 | -24.39 | $22.48 | 6200 |
| 2024-05-01 | -24.39 | $22.48 | 1500 |
| 2024-04-30 | -31.71 | $22.45 | 2800 |
| 2024-04-29 | -31.71 | $22.45 | 3700 |
| 2024-04-26 | -14.63 | $22.52 | 5700 |
| 2024-04-25 | -58.54 | $22.34 | 5600 |
| 2024-04-24 | -39.02 | $22.42 | 17800 |
| 2024-04-23 | -34.15 | $22.44 | 5700 |
| 2024-04-22 | -58.54 | $22.34 | 300 |
| 2024-04-19 | -39.02 | $22.42 | 4100 |
| 2024-04-18 | -36.59 | $22.43 | 5400 |
| 2024-04-17 | -36.59 | $22.43 | 11900 |
| 2024-04-16 | -60.98 | $22.33 | 8500 |
| 2024-04-15 | -71.43 | $22.33 | 13500 |
| 2024-04-12 | -96.77 | $22.28 | 20000 |
| 2024-04-11 | -90.00 | $22.30 | 4400 |
| 2024-04-10 | -98.11 | $22.32 | 1000 |
| 2024-04-09 | -87.50 | $22.38 | 11100 |
| 2024-04-08 | -73.21 | $22.46 | 34600 |
| 2024-04-05 | -91.07 | $22.36 | 16500 |
| 2024-04-04 | -83.93 | $22.40 | 3800 |
| 2024-04-03 | -91.07 | $22.36 | 600 |
| 2024-04-02 | -89.29 | $22.37 | 5100 |
| 2024-04-01 | -71.43 | $22.47 | 2000 |
| 2024-03-28 | -53.57 | $22.57 | 5300 |
| 2024-03-27 | -75.00 | $22.45 | 600 |
| 2024-03-26 | -75.00 | $22.45 | 17600 |
| 2024-03-25 | -83.93 | $22.40 | 6800 |
| 2024-03-22 | -69.64 | $22.48 | 15300 |
| 2024-03-21 | -75.00 | $22.45 | 5800 |
| 2024-03-20 | -83.93 | $22.40 | 2300 |
| 2024-03-19 | -92.86 | $22.35 | 1500 |
| 2024-03-18 | -92.31 | $22.39 | 7600 |
| 2024-03-15 | -78.43 | $22.47 | 1400 |
| 2024-03-14 | -100.00 | $22.36 | 1000 |
| 2024-03-13 | -24.00 | $22.75 | 10800 |
| 2024-03-12 | -14.75 | $22.78 | 17000 |
| 2024-03-11 | -11.86 | $22.78 | 2600 |
| 2024-03-08 | -2.04 | $22.74 | — |
| 2024-03-07 | -2.04 | $22.74 | 2200 |
| 2024-03-06 | 0.00 | $22.72 | 1700 |
| 2024-03-05 | -13.04 | $22.66 | 2300 |
| 2024-03-04 | 0.00 | $22.70 | 3800 |
| 2024-03-01 | -20.45 | $22.61 | 1400 |
| 2024-02-29 | 0.00 | $22.70 | 4800 |
| 2024-02-28 | -21.74 | $22.62 | 7200 |
| 2024-02-27 | -47.83 | $22.50 | 2800 |
| 2024-02-26 | -61.76 | $22.52 | 900 |
| 2024-02-23 | -58.82 | $22.54 | 2300 |
| 2024-02-22 | -70.59 | $22.46 | 200 |
| 2024-02-21 | -75.00 | $22.43 | 5200 |
| 2024-02-20 | -73.53 | $22.44 | 3300 |
| 2024-02-16 | -77.94 | $22.41 | 3000 |
| 2024-02-15 | -72.06 | $22.45 | 6700 |
| 2024-02-14 | -77.94 | $22.41 | 8500 |
| 2024-02-13 | -100.00 | $22.26 | 7200 |
| 2024-02-12 | -100.00 | $22.42 | 15700 |
| 2024-02-09 | -52.78 | $22.56 | 3900 |
| 2024-02-08 | -59.46 | $22.50 | 3300 |
| 2024-02-07 | -63.51 | $22.47 | 1400 |
| 2024-02-06 | -62.16 | $22.48 | 1000 |
| 2024-02-05 | -62.16 | $22.48 | 3400 |
| 2024-02-02 | -56.41 | $22.50 | 2100 |
| 2024-02-01 | -48.31 | $22.51 | 1300 |
| 2024-01-31 | -45.16 | $22.52 | 1400 |
| 2024-01-30 | -49.46 | $22.48 | 1800 |
| 2024-01-29 | -37.63 | $22.59 | 34900 |
| 2024-01-26 | -24.66 | $22.56 | 400 |
| 2024-01-25 | -36.99 | $22.47 | 2300 |
| 2024-01-24 | -28.77 | $22.53 | 1000 |
| 2024-01-23 | -32.88 | $22.50 | 1800 |
| 2024-01-22 | -12.33 | $22.65 | 2500 |
| 2024-01-19 | -35.62 | $22.48 | 2800 |
| 2024-01-18 | -35.62 | $22.48 | 8400 |
| 2024-01-17 | -15.07 | $22.63 | 3700 |
| 2024-01-16 | -20.55 | $22.59 | 8900 |
| 2024-01-12 | -37.97 | $22.44 | 6200 |
| 2024-01-11 | -37.97 | $22.44 | 7600 |
| 2024-01-10 | -30.00 | $22.44 | 1800 |
| 2024-01-09 | -35.71 | $22.40 | 4800 |
| 2024-01-08 | -35.71 | $22.40 | 4600 |
| 2024-01-05 | -48.61 | $22.30 | 1400 |
| 2024-01-04 | -52.78 | $22.27 | 2500 |
| 2024-01-03 | -31.33 | $22.39 | 7900 |
| 2024-01-02 | -31.82 | $22.37 | 4200 |
| 2023-12-29 | -32.95 | $22.36 | 700 |
| 2023-12-28 | -21.59 | $22.46 | 1200 |
| 2023-12-27 | -18.99 | $22.41 | 2900 |
| 2023-12-26 | -40.51 | $22.24 | 1900 |
| 2023-12-22 | -37.35 | $22.25 | 2600 |
| 2023-12-21 | -43.37 | $22.20 | 1200 |
| 2023-12-20 | -24.47 | $22.33 | 3700 |
| 2023-12-19 | -17.02 | $22.40 | 800 |
| 2023-12-18 | -2.63 | $22.36 | 1100 |
| 2023-12-15 | -18.84 | $22.18 | 1000 |
| 2023-12-14 | -30.43 | $22.10 | 2800 |
| 2023-12-13 | -28.89 | $22.05 | 1700 |
| 2023-12-12 | -13.33 | $22.19 | 9000 |
| 2023-12-11 | -12.22 | $22.20 | 1500 |
| 2023-12-08 | -20.00 | $22.13 | 400 |
| 2023-12-07 | -6.67 | $22.25 | 2800 |
| 2023-12-06 | 0.00 | $22.25 | 4700 |
| 2023-12-05 | 0.00 | $22.23 | 4100 |
| 2023-12-04 | -29.73 | $21.93 | 2000 |
| 2023-12-01 | -32.43 | $21.91 | 7800 |
| 2023-11-30 | -33.78 | $21.90 | 1100 |
| 2023-11-29 | -30.12 | $21.90 | 3800 |
| 2023-11-28 | -35.79 | $21.81 | 1000 |
| 2023-11-27 | -42.00 | $21.73 | 2700 |
| 2023-11-24 | -30.36 | $21.81 | — |
| 2023-11-22 | -30.36 | $21.81 | 2600 |
| 2023-11-21 | -12.50 | $22.01 | 1400 |
| 2023-11-20 | 0.00 | $22.15 | 2500 |
| 2023-11-17 | -8.51 | $21.89 | 300 |
| 2023-11-16 | 0.00 | $21.85 | — |
| 2023-11-15 | 0.00 | $21.85 | 700 |
| 2023-11-14 | 0.00 | $21.80 | 12700 |
| 2023-11-13 | -5.33 | $21.74 | 5600 |
| 2023-11-10 | -5.33 | $21.74 | 2300 |
| 2023-11-09 | -4.00 | $21.75 | 4200 |
| 2023-11-08 | -9.33 | $21.71 | 7300 |
| 2023-11-07 | -9.33 | $21.71 | 2500 |
| 2023-11-06 | -13.33 | $21.68 | 5100 |
| 2023-11-03 | -8.82 | $21.65 | 13700 |
| 2023-11-02 | -3.39 | $21.60 | 2600 |
| 2023-11-01 | -2.13 | $21.49 | 7800 |
| 2023-10-31 | -22.86 | $21.30 | 9200 |
| 2023-10-30 | -65.71 | $21.15 | 1300 |
| 2023-10-27 | -94.29 | $21.05 | 500 |
| 2023-10-26 | -84.85 | $21.10 | 1800 |
| 2023-10-25 | -61.70 | $21.23 | 4100 |
| 2023-10-24 | -59.57 | $21.24 | 3900 |
| 2023-10-23 | -90.77 | $21.11 | 3100 |
| 2023-10-20 | -89.23 | $21.12 | 2700 |
| 2023-10-19 | -92.31 | $21.10 | 3500 |
| 2023-10-18 | -78.46 | $21.19 | 1800 |
| 2023-10-17 | -72.31 | $21.23 | 1300 |
| 2023-10-16 | -76.92 | $21.20 | 2000 |
| 2023-10-13 | -72.73 | $21.23 | 200 |
| 2023-10-12 | -65.67 | $21.28 | 700 |
| 2023-10-11 | -72.86 | $21.24 | 4000 |
| 2023-10-10 | -78.95 | $21.25 | 1900 |
| 2023-10-09 | -81.82 | $21.25 | 500 |
| 2023-10-06 | -94.55 | $21.11 | 4400 |
| 2023-10-05 | -89.57 | $21.17 | 2600 |
| 2023-10-04 | -86.96 | $21.20 | 3000 |
| 2023-10-03 | -91.30 | $21.15 | 5200 |
| 2023-10-02 | -82.41 | $21.31 | 1100 |
| 2023-09-29 | -88.89 | $21.24 | 4500 |
| 2023-09-28 | -100.00 | $21.20 | 3700 |
| 2023-09-27 | -92.00 | $21.28 | 3600 |
| 2023-09-26 | -90.43 | $21.35 | 5800 |
| 2023-09-25 | -63.53 | $21.66 | 400 |
| 2023-09-22 | -81.18 | $21.51 | 7700 |
| 2023-09-21 | -76.47 | $21.55 | 7400 |
| 2023-09-20 | -84.71 | $21.48 | 13100 |
| 2023-09-19 | -95.24 | $21.40 | 12700 |
| 2023-09-18 | -80.33 | $21.71 | 1000 |
| 2023-09-15 | -88.52 | $21.66 | 800 |
| 2023-09-14 | -91.80 | $21.64 | 3700 |
| 2023-09-13 | -50.00 | $21.98 | 1800 |
| 2023-09-12 | -47.73 | $21.99 | 300 |
| 2023-09-11 | -28.00 | $22.06 | 1500 |
| 2023-09-08 | -24.00 | $22.08 | 2000 |
| 2023-09-07 | -19.57 | $22.07 | 2000 |
| 2023-09-06 | -19.57 | $22.07 | 2700 |
| 2023-09-05 | -58.46 | $22.04 | 2800 |
| 2023-09-01 | -66.15 | $21.94 | 200 |
| 2023-08-31 | -68.46 | $21.91 | 1900 |
| 2023-08-30 | -73.08 | $21.85 | 2700 |
| 2023-08-29 | -66.92 | $21.93 | 2400 |
| 2023-08-28 | -66.92 | $21.93 | 3200 |
| 2023-08-25 | -69.23 | $21.90 | 1100 |
| 2023-08-24 | -66.15 | $21.94 | 400 |
| 2023-08-23 | -67.69 | $21.92 | 800 |
| 2023-08-22 | -77.69 | $21.79 | 700 |
| 2023-08-21 | -66.92 | $21.93 | 2300 |
| 2023-08-18 | -66.15 | $21.94 | 1600 |
| 2023-08-17 | -66.15 | $21.94 | 1000 |
| 2023-08-16 | -70.77 | $21.88 | 3200 |
| 2023-08-15 | -66.92 | $21.93 | 800 |
| 2023-08-14 | -65.38 | $21.95 | 5400 |
| 2023-08-11 | -66.15 | $21.94 | 3400 |
| 2023-08-10 | -68.46 | $21.91 | 1200 |
| 2023-08-09 | -56.15 | $22.07 | 1900 |
| 2023-08-08 | -79.23 | $21.77 | 25300 |
| 2023-08-07 | -20.69 | $22.29 | 3200 |
| 2023-08-04 | -7.81 | $22.19 | 1600 |
| 2023-08-03 | -7.27 | $22.11 | 600 |
| 2023-08-02 | -3.64 | $22.13 | 400 |
| 2023-08-01 | 0.00 | $22.15 | 2300 |
| 2023-07-31 | -2.56 | $21.98 | 1600 |
| 2023-07-28 | 0.00 | $21.99 | 2600 |
| 2023-07-27 | -7.89 | $21.95 | 1500 |
| 2023-07-26 | -23.68 | $21.89 | — |
| 2023-07-25 | -23.68 | $21.89 | 200 |
| 2023-07-24 | -30.95 | $21.89 | 500 |
| 2023-07-21 | -15.91 | $21.97 | 600 |
| 2023-07-20 | -22.73 | $21.94 | 4800 |
| 2023-07-19 | -54.55 | $21.80 | 5000 |
| 2023-07-18 | -22.73 | $21.94 | 500 |
| 2023-07-17 | -32.65 | $21.88 | 1700 |
| 2023-07-14 | -22.50 | $21.86 | 1600 |
| 2023-07-13 | -33.75 | $21.77 | 3100 |
| 2023-07-12 | -33.75 | $21.77 | 2900 |
| 2023-07-11 | -31.25 | $21.79 | 2300 |
| 2023-07-10 | -26.25 | $21.83 | 2400 |
| 2023-07-07 | -18.75 | $21.89 | 1200 |
| 2023-07-06 | -22.50 | $21.86 | — |
| 2023-07-05 | -22.50 | $21.86 | 400 |
| 2023-07-03 | -25.00 | $21.84 | 700 |
| 2023-06-30 | -21.25 | $21.87 | 1100 |
| 2023-06-29 | -36.25 | $21.75 | 800 |
| 2023-06-28 | -20.00 | $21.88 | 4800 |
| 2023-06-27 | -19.05 | $21.88 | 1800 |
| 2023-06-26 | -21.51 | $21.84 | 5600 |
| 2023-06-23 | -15.05 | $21.90 | 7200 |
| 2023-06-22 | -6.49 | $21.83 | 19800 |
| 2023-06-21 | 0.00 | $21.86 | 2000 |
| 2023-06-20 | 0.00 | $21.84 | 2800 |
| 2023-06-16 | -7.69 | $21.71 | 11800 |
| 2023-06-15 | -41.54 | $21.49 | 4100 |
| 2023-06-14 | -24.62 | $21.60 | 1600 |
| 2023-06-13 | 0.00 | $21.76 | 1900 |
| 2023-06-12 | -17.46 | $21.63 | 1000 |
| 2023-06-09 | -17.02 | $21.50 | 1300 |
| 2023-06-08 | -31.58 | $21.50 | 5000 |
| 2023-06-07 | -36.67 | $21.49 | 2700 |
| 2023-06-06 | -54.79 | $21.44 | 2100 |
| 2023-06-05 | -42.47 | $21.53 | 2100 |
| 2023-06-02 | -61.84 | $21.40 | 2400 |
| 2023-06-01 | -52.63 | $21.47 | — |
| 2023-05-31 | -52.63 | $21.47 | 400 |
| 2023-05-30 | -71.05 | $21.33 | 1500 |
| 2023-05-26 | -47.37 | $21.51 | 900 |
| 2023-05-25 | -53.73 | $21.51 | 300 |
| 2023-05-24 | -77.61 | $21.35 | 1300 |
| 2023-05-23 | -65.67 | $21.43 | 200 |
| 2023-05-22 | -58.21 | $21.48 | 2600 |
| 2023-05-19 | -50.75 | $21.53 | 800 |
| 2023-05-18 | -58.21 | $21.48 | 1100 |
| 2023-05-17 | -52.24 | $21.52 | 100 |
| 2023-05-16 | -43.28 | $21.58 | 400 |
| 2023-05-15 | -61.19 | $21.46 | 1900 |
| 2023-05-12 | -55.22 | $21.50 | — |
| 2023-05-11 | -55.22 | $21.50 | 7800 |
| 2023-05-10 | -57.35 | $21.49 | 4500 |
| 2023-05-09 | -24.49 | $21.78 | 1500 |
| 2023-05-08 | -51.72 | $21.69 | 1300 |
| 2023-05-05 | -40.98 | $21.74 | 2300 |
| 2023-05-04 | -40.98 | $21.74 | 2100 |
| 2023-05-03 | -47.30 | $21.77 | 200 |
| 2023-05-02 | -70.27 | $21.60 | 1900 |
| 2023-05-01 | -50.00 | $21.69 | 1200 |
| 2023-04-28 | -48.84 | $21.70 | 1200 |
| 2023-04-27 | -37.14 | $21.73 | — |
| 2023-04-26 | -35.45 | $21.73 | 700 |
| 2023-04-25 | -31.82 | $21.77 | 700 |
| 2023-04-24 | -24.55 | $21.85 | 1100 |
| 2023-04-21 | -37.27 | $21.71 | 2200 |
| 2023-04-20 | -32.73 | $21.76 | 9200 |
| 2023-04-19 | -40.91 | $21.67 | 4300 |
| 2023-04-18 | -47.27 | $21.60 | 9800 |
| 2023-04-17 | -31.41 | $21.74 | 100 |
| 2023-04-14 | -31.41 | $21.74 | 2300 |
| 2023-04-13 | -19.83 | $21.88 | 2000 |
| 2023-04-12 | -35.54 | $21.69 | 600 |
| 2023-04-11 | -14.88 | $21.94 | 2300 |
| 2023-04-10 | -51.47 | $21.57 | 7300 |
| 2023-04-06 | -50.00 | $21.62 | 1200 |
| 2023-04-05 | -14.79 | $22.12 | 300 |
| 2023-04-04 | -24.32 | $22.03 | 600 |
| 2023-04-03 | -20.27 | $22.09 | 1400 |
| 2023-03-31 | -28.38 | $21.97 | 1300 |
| 2023-03-30 | -53.38 | $21.60 | 900 |
| 2023-03-29 | -89.19 | $21.07 | 5600 |
| 2023-03-28 | -66.22 | $21.41 | — |
| 2023-03-27 | -66.22 | $21.41 | 900 |
| 2023-03-24 | -73.65 | $21.30 | 500 |
| 2023-03-23 | -80.41 | $21.20 | 500 |
| 2023-03-22 | -72.30 | $21.32 | — |
| 2023-03-21 | -72.30 | $21.32 | 200 |
| 2023-03-20 | -88.51 | $21.08 | 3300 |
| 2023-03-17 | -100.00 | $21.02 | — |
| 2023-03-16 | -100.00 | $21.02 | 2500 |
| 2023-03-15 | -86.18 | $21.33 | 1800 |
| 2023-03-14 | -28.79 | $22.10 | 3300 |
| 2023-03-13 | -33.08 | $22.05 | 3700 |
| 2023-03-10 | -58.41 | $21.83 | 1500 |
| 2023-03-09 | -23.19 | $22.33 | 1100 |
| 2023-03-08 | -14.49 | $22.39 | — |
| 2023-03-07 | -14.49 | $22.39 | 3600 |
| 2023-03-06 | -28.79 | $22.30 | 900 |
| 2023-03-03 | -31.88 | $22.27 | 900 |
| 2023-03-02 | -43.48 | $22.19 | 1200 |
| 2023-03-01 | -43.48 | $22.19 | 100 |
| 2023-02-28 | -63.77 | $22.05 | 8900 |
| 2023-02-27 | -63.77 | $22.05 | 2300 |
| 2023-02-24 | -55.07 | $22.11 | 900 |
| 2023-02-23 | -49.28 | $22.15 | 3900 |
| 2023-02-22 | -37.68 | $22.23 | 300 |
| 2023-02-21 | -43.48 | $22.19 | 200 |
| 2023-02-17 | -34.21 | $22.23 | 700 |
| 2023-02-16 | -27.85 | $22.27 | — |
| 2023-02-15 | -27.16 | $22.27 | 1000 |
| 2023-02-14 | -28.40 | $22.26 | 3100 |
| 2023-02-13 | -2.38 | $22.47 | 1100 |
| 2023-02-10 | 0.00 | $22.34 | 2100 |
| 2023-02-09 | -13.04 | $22.25 | 4200 |
| 2023-02-08 | 0.00 | $22.23 | 1700 |
| 2023-02-07 | 0.00 | $22.14 | 5200 |
| 2023-02-06 | -7.59 | $22.08 | 7100 |
| 2023-02-03 | -17.02 | $21.98 | 3800 |
| 2023-02-02 | 0.00 | $22.14 | 400 |
| 2023-02-01 | 0.00 | $22.14 | 2800 |
| 2023-01-31 | -6.19 | $22.06 | 2900 |
| 2023-01-30 | -6.25 | $22.05 | 500 |
| 2023-01-27 | -5.38 | $22.06 | 3200 |
| 2023-01-26 | -3.85 | $22.08 | 700 |
| 2023-01-25 | -7.69 | $22.03 | 1200 |
| 2023-01-24 | -1.50 | $22.11 | 5800 |
| 2023-01-23 | -24.44 | $21.80 | 7000 |
| 2023-01-20 | -17.04 | $21.90 | 1000 |
| 2023-01-19 | -11.85 | $21.97 | 2800 |
| 2023-01-18 | -17.04 | $21.90 | 700 |
| 2023-01-17 | -20.74 | $21.85 | 2800 |
| 2023-01-13 | -22.96 | $21.82 | — |
| 2023-01-12 | -22.96 | $21.82 | 6600 |
| 2023-01-11 | -17.21 | $21.79 | 2800 |
| 2023-01-10 | -18.85 | $21.77 | 8200 |
| 2023-01-09 | 0.00 | $21.55 | 800 |
| 2023-01-06 | -24.68 | $21.36 | 5700 |
| 2023-01-05 | -22.58 | $21.26 | 700 |
| 2023-01-04 | -9.68 | $21.34 | 2700 |
| 2023-01-03 | -45.16 | $21.12 | 5800 |
| 2022-12-30 | -9.68 | $21.34 | 1600 |
| 2022-12-29 | -75.81 | $20.93 | 1900 |
| 2022-12-28 | -75.81 | $20.93 | 8900 |
| 2022-12-27 | -75.81 | $20.93 | 3400 |
| 2022-12-23 | -62.90 | $21.01 | 3900 |
| 2022-12-22 | -77.42 | $20.92 | 2400 |
| 2022-12-21 | -36.84 | $21.19 | 2100 |
| 2022-12-20 | -10.53 | $21.34 | 3000 |
| 2022-12-19 | -10.53 | $21.34 | 6300 |
| 2022-12-16 | -26.32 | $21.25 | 7300 |
| 2022-12-15 | -12.28 | $21.33 | 600 |
| 2022-12-14 | -39.76 | $21.33 | 800 |
| 2022-12-13 | -31.33 | $21.40 | 3700 |
| 2022-12-12 | -54.22 | $21.21 | 600 |
| 2022-12-09 | -65.06 | $21.12 | 2600 |
| 2022-12-08 | -49.40 | $21.25 | 1800 |
| 2022-12-07 | -48.19 | $21.26 | — |
| 2022-12-06 | -36.04 | $21.26 | 800 |
| 2022-12-05 | -25.23 | $21.38 | 4100 |
| 2022-12-02 | -23.14 | $21.38 | 1100 |
| 2022-12-01 | -28.93 | $21.31 | 3400 |
| 2022-11-30 | -33.88 | $21.25 | 6800 |
| 2022-11-29 | -49.59 | $21.06 | 8800 |
| 2022-11-28 | -34.71 | $21.24 | 14600 |
| 2022-11-25 | -29.75 | $21.30 | 1800 |
| 2022-11-23 | -25.62 | $21.35 | 1300 |
| 2022-11-22 | -20.83 | $21.36 | 2600 |
| 2022-11-21 | -19.44 | $21.38 | 1500 |
| 2022-11-18 | -35.42 | $21.15 | 3300 |
| 2022-11-17 | -25.69 | $21.29 | 2100 |
| 2022-11-16 | -18.06 | $21.40 | 1000 |
| 2022-11-15 | -14.29 | $21.36 | 5500 |
| 2022-11-14 | 0.00 | $21.40 | 4200 |
| 2022-11-11 | -13.56 | $21.24 | 700 |
| 2022-11-10 | -9.32 | $21.29 | 4900 |
| 2022-11-09 | -42.37 | $20.90 | — |
| 2022-11-08 | -42.37 | $20.90 | 800 |
| 2022-11-07 | -36.44 | $20.97 | 2600 |
| 2022-11-04 | -35.59 | $20.98 | 3700 |
| 2022-11-03 | -35.59 | $20.98 | 6800 |
| 2022-11-02 | -62.50 | $20.70 | 600 |
| 2022-11-01 | -61.64 | $20.78 | 2800 |
| 2022-10-31 | -57.53 | $20.84 | 1300 |
| 2022-10-28 | -52.74 | $20.91 | — |
| 2022-10-27 | -52.74 | $20.91 | 600 |
| 2022-10-26 | -47.95 | $20.98 | 4600 |
| 2022-10-25 | -86.73 | $20.70 | 1600 |
| 2022-10-24 | -86.60 | $20.84 | 5100 |
| 2022-10-21 | -60.56 | $21.32 | 5800 |
| 2022-10-20 | -94.34 | $21.10 | 1800 |
| 2022-10-19 | -69.44 | $21.37 | 1000 |
| 2022-10-18 | -67.86 | $21.40 | 2800 |
| 2022-10-17 | -72.31 | $21.40 | 500 |
| 2022-10-14 | -74.29 | $21.40 | 3400 |
| 2022-10-13 | -85.81 | $21.25 | 1900 |
| 2022-10-12 | -96.09 | $21.12 | 1600 |
| 2022-10-11 | -88.83 | $21.25 | 3700 |
| 2022-10-10 | -85.37 | $21.40 | — |
| 2022-10-07 | -85.37 | $21.40 | 700 |
| 2022-10-06 | -92.68 | $21.25 | 4100 |
| 2022-10-05 | -86.34 | $21.38 | 4000 |
| 2022-10-04 | -80.00 | $21.51 | 800 |
| 2022-10-03 | -86.34 | $21.38 | 1100 |
| 2022-09-30 | -77.07 | $21.57 | 500 |
| 2022-09-29 | -81.95 | $21.47 | 9700 |
| 2022-09-28 | -91.10 | $21.41 | 8500 |
| 2022-09-27 | -93.12 | $21.39 | 8400 |
| 2022-09-26 | -87.77 | $21.50 | 3700 |
| 2022-09-23 | -77.35 | $21.75 | 2300 |
| 2022-09-22 | -82.73 | $22.00 | 4400 |
| 2022-09-21 | -73.38 | $22.13 | 2700 |
| 2022-09-20 | -79.86 | $22.04 | 10800 |
| 2022-09-19 | -83.33 | $22.40 | 3100 |
| 2022-09-16 | -93.24 | $22.46 | 5300 |
| 2022-09-15 | -93.22 | $22.60 | 4200 |
| 2022-09-14 | -52.54 | $22.84 | 800 |
| 2022-09-13 | -9.38 | $23.12 | 2300 |
| 2022-09-12 | -15.63 | $23.10 | 700 |
| 2022-09-09 | -21.21 | $23.09 | 1700 |
| 2022-09-08 | -64.71 | $22.95 | — |
| 2022-09-07 | -64.71 | $22.95 | 2200 |
| 2022-09-06 | -51.52 | $23.00 | 300 |
| 2022-09-02 | -21.21 | $23.10 | 1800 |
| 2022-09-01 | -23.08 | $23.05 | — |
| 2022-08-31 | -23.08 | $23.05 | — |
| 2022-08-30 | -23.08 | $23.05 | 19800 |
| 2022-08-29 | -32.69 | $23.00 | 8900 |
| 2022-08-26 | -26.92 | $23.03 | 18300 |
| 2022-08-25 | -30.91 | $23.00 | 8000 |
| 2022-08-24 | -21.05 | $23.05 | 10500 |
| 2022-08-23 | -31.58 | $22.99 | 3000 |
| 2022-08-22 | -17.54 | $23.07 | 500 |
| 2022-08-19 | -21.05 | $23.05 | 1700 |
| 2022-08-18 | -10.53 | $23.11 | 2600 |
| 2022-08-17 | -7.02 | $23.13 | 500 |
| 2022-08-16 | -3.51 | $23.15 | 2400 |
| 2022-08-15 | -3.51 | $23.15 | 3400 |
| 2022-08-12 | -26.32 | $23.02 | 21500 |
| 2022-08-11 | 0.00 | $23.17 | 7800 |
| 2022-08-10 | -6.00 | $23.07 | 20400 |
| 2022-08-09 | -11.11 | $23.00 | 1400 |
| 2022-08-08 | -35.56 | $22.89 | 1900 |
| 2022-08-05 | -20.93 | $22.94 | 2400 |
| 2022-08-04 | -54.72 | $22.84 | 2300 |
| 2022-08-03 | -29.82 | $23.00 | 1400 |
| 2022-08-02 | -40.68 | $22.95 | 3500 |
| 2022-08-01 | -44.07 | $22.93 | 6200 |
| 2022-07-29 | -35.59 | $22.98 | 3600 |
| 2022-07-28 | -84.54 | $22.75 | 9700 |
| 2022-07-27 | -94.79 | $22.66 | 1700 |
| 2022-07-26 | -97.92 | $22.63 | 3400 |
| 2022-07-25 | -73.96 | $22.86 | 2700 |
| 2022-07-22 | -84.38 | $22.76 | 2800 |
| 2022-07-21 | -65.63 | $22.94 | 2700 |
| 2022-07-20 | -75.82 | $22.88 | 1100 |
| 2022-07-19 | -74.73 | $22.89 | 2000 |
| 2022-07-18 | -60.42 | $22.99 | — |
| 2022-07-15 | -54.21 | $22.99 | 2000 |
| 2022-07-14 | -68.22 | $22.84 | 1800 |
| 2022-07-13 | -56.07 | $22.97 | — |
| 2022-07-12 | -56.07 | $22.97 | 600 |
| 2022-07-11 | -53.27 | $23.00 | 2500 |
| 2022-07-08 | -41.12 | $23.13 | — |
| 2022-07-07 | -41.12 | $23.13 | 3500 |
| 2022-07-06 | -35.51 | $23.19 | 2200 |
| 2022-07-05 | -60.75 | $22.92 | 900 |
| 2022-07-01 | -43.93 | $23.10 | — |
| 2022-06-30 | -43.93 | $23.10 | 1400 |
| 2022-06-29 | -54.08 | $22.95 | 9200 |
| 2022-06-28 | -78.57 | $22.71 | 300 |
| 2022-06-27 | -81.63 | $22.68 | 3300 |
| 2022-06-24 | -58.16 | $22.91 | 1400 |
| 2022-06-23 | -53.06 | $22.96 | 800 |
| 2022-06-22 | -53.06 | $22.96 | 3600 |
| 2022-06-21 | -55.10 | $22.94 | 1400 |
| 2022-06-17 | -79.59 | $22.70 | 3300 |
| 2022-06-16 | -76.47 | $22.70 | 20500 |
| 2022-06-15 | -52.94 | $22.94 | 9900 |
| 2022-06-14 | -71.57 | $22.75 | 6900 |
| 2022-06-13 | -43.14 | $23.04 | 8100 |
| 2022-06-10 | -45.10 | $23.02 | 15800 |
| 2022-06-09 | -19.61 | $23.28 | 6100 |
| 2022-06-08 | -23.53 | $23.24 | 7700 |
| 2022-06-07 | -21.57 | $23.26 | 7200 |
| 2022-06-06 | -27.45 | $23.20 | 10000 |
| 2022-06-03 | -27.45 | $23.20 | 8700 |
| 2022-06-02 | -21.57 | $23.26 | 22700 |
| 2022-06-01 | -18.63 | $23.29 | 36500 |
| 2022-05-31 | -9.80 | $23.38 | 23700 |
| 2022-05-27 | -27.45 | $23.20 | 8700 |
| 2022-05-26 | -29.13 | $23.19 | 22800 |
| 2022-05-25 | -41.82 | $23.10 | 13200 |
| 2022-05-24 | -48.18 | $23.03 | 500 |
| 2022-05-23 | -53.66 | $23.03 | 7300 |
| 2022-05-20 | -56.12 | $23.07 | 8900 |
| 2022-05-19 | -60.43 | $23.01 | 32500 |
| 2022-05-18 | -70.23 | $23.05 | 9500 |
| 2022-05-17 | -91.04 | $22.78 | — |
| 2022-05-16 | -91.04 | $22.78 | 6200 |
| 2022-05-13 | -86.67 | $22.84 | 3300 |
| 2022-05-12 | -82.71 | $23.00 | 22700 |
| 2022-05-11 | -97.56 | $22.90 | 4900 |
| 2022-05-10 | -95.65 | $23.10 | 2900 |
| 2022-05-09 | -84.35 | $23.23 | 5300 |
| 2022-05-06 | -83.33 | $23.25 | 21100 |
| 2022-05-05 | -71.56 | $23.42 | 11900 |
| 2022-05-04 | -76.19 | $23.40 | 8000 |
| 2022-05-03 | -78.10 | $23.38 | 6100 |
| 2022-05-02 | -77.14 | $23.39 | 3600 |
| 2022-04-29 | -67.62 | $23.49 | 1200 |
| 2022-04-28 | -70.48 | $23.46 | 4400 |
| 2022-04-27 | -83.00 | $23.37 | 20300 |
| 2022-04-26 | -75.00 | $23.60 | 1100 |
| 2022-04-25 | -50.00 | $23.80 | 2200 |
| 2022-04-22 | -85.00 | $23.52 | 3500 |
| 2022-04-21 | -65.00 | $23.68 | 22700 |
| 2022-04-20 | -86.67 | $23.81 | 15600 |
| 2022-04-19 | -71.43 | $23.95 | 300 |
| 2022-04-18 | -52.78 | $24.01 | 300 |
| 2022-04-14 | -68.00 | $23.86 | 7100 |
| 2022-04-13 | -45.00 | $23.93 | 13100 |
| 2022-04-12 | -10.00 | $24.14 | 9900 |
| 2022-04-11 | -30.77 | $24.00 | 10800 |
| 2022-04-08 | -51.92 | $24.02 | 6000 |
| 2022-04-07 | -34.62 | $24.20 | 4200 |
| 2022-04-06 | -57.69 | $23.96 | 5100 |
| 2022-04-05 | -40.68 | $24.08 | 4400 |
| 2022-04-04 | -33.05 | $24.17 | 14300 |
| 2022-04-01 | -51.67 | $23.94 | 900 |
| 2022-03-31 | -51.67 | $23.94 | 3200 |
| 2022-03-30 | -59.17 | $23.85 | 4600 |
| 2022-03-29 | -46.67 | $24.00 | 1600 |
| 2022-03-28 | -46.67 | $24.00 | 1500 |
| 2022-03-25 | -30.00 | $24.20 | 2300 |
| 2022-03-24 | -38.33 | $24.10 | 9200 |
| 2022-03-23 | -38.33 | $24.10 | 8100 |
| 2022-03-22 | -42.50 | $24.05 | 13000 |
| 2022-03-21 | -50.83 | $23.95 | 12400 |
| 2022-03-18 | -53.33 | $23.92 | 15200 |
| 2022-03-17 | -57.50 | $23.87 | 8200 |
| 2022-03-16 | -57.50 | $23.87 | 8700 |
| 2022-03-15 | -60.00 | $23.84 | 11900 |
| 2022-03-14 | -64.17 | $23.79 | 22200 |
| 2022-03-11 | -54.79 | $23.69 | 3400 |
| 2022-03-10 | -55.42 | $23.73 | 4500 |
| 2022-03-09 | -44.58 | $23.82 | 2800 |
| 2022-03-08 | -50.60 | $23.77 | 2700 |
| 2022-03-07 | -62.37 | $23.71 | 6100 |
| 2022-03-04 | -52.24 | $23.60 | 12500 |
| 2022-03-03 | -49.06 | $23.77 | 5000 |
| 2022-03-02 | -47.17 | $23.80 | 13200 |
| 2022-03-01 | -40.88 | $23.90 | 8200 |
| 2022-02-28 | -37.74 | $23.95 | 10800 |
| 2022-02-25 | -41.51 | $23.89 | 20400 |
| 2022-02-24 | -47.34 | $23.85 | 4500 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.48
2026-08-07
Close Price
$24.18
Vol: 1600Average Directional Index - Detailed Analysis
Minimum
4.35
Average
23.66
Maximum
66.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 27.48 | $24.18 | 1600 |
| 2026-08-06 | 26.89 | $24.03 | 2319 |
| 2026-08-05 | 26.32 | $24.12 | 3600 |
| 2026-08-04 | 25.91 | $24.15 | 6000 |
| 2026-08-03 | 25.49 | $24.12 | 3030 |
| 2026-07-31 | 24.37 | $24.15 | 18100 |
| 2026-07-30 | 22.75 | $24.09 | 3015 |
| 2026-07-29 | 21.18 | $24.03 | 5014 |
| 2026-07-28 | 19.68 | $24.01 | 3140 |
| 2026-07-27 | 18.09 | $23.89 | 200 |
| 2026-07-24 | 17.08 | $23.89 | 1330 |
| 2026-07-23 | 16.02 | $23.89 | 929 |
| 2026-07-22 | 14.90 | $23.89 | 1300 |
| 2026-07-21 | 14.31 | $23.88 | 5523 |
| 2026-07-20 | 13.62 | $23.86 | 3700 |
| 2026-07-17 | 12.89 | $24.06 | 300 |
| 2026-07-16 | 11.99 | $23.98 | 500 |
| 2026-07-15 | 11.34 | $24.04 | 618 |
| 2026-07-14 | 10.66 | $24.03 | 700 |
| 2026-07-13 | 9.98 | $23.83 | 2342 |
| 2026-07-10 | 9.26 | $23.87 | 1100 |
| 2026-07-09 | 9.68 | $23.90 | 1200 |
| 2026-07-08 | 10.08 | $23.89 | 1700 |
| 2026-07-07 | 10.50 | $23.88 | 300 |
| 2026-07-06 | 11.03 | $23.85 | 2946 |
| 2026-07-02 | 11.59 | $23.86 | 300 |
| 2026-07-01 | 12.13 | $23.88 | 2800 |
| 2026-06-30 | 12.39 | $23.88 | 2400 |
| 2026-06-29 | 12.96 | $23.81 | 903 |
| 2026-06-26 | 13.44 | $23.82 | 523 |
| 2026-06-25 | 13.96 | $23.72 | 454 |
| 2026-06-24 | 14.02 | $23.77 | 500 |
| 2026-06-23 | 14.09 | $23.80 | 2310 |
| 2026-06-22 | 14.16 | $23.75 | 7500 |
| 2026-06-18 | 14.00 | $23.77 | 300 |
| 2026-06-17 | 14.00 | $23.75 | 2200 |
| 2026-06-16 | 14.01 | $23.70 | 800 |
| 2026-06-15 | 13.70 | $23.60 | 8305 |
| 2026-06-12 | 13.30 | $23.90 | 3714 |
| 2026-06-11 | 13.90 | $23.85 | 4538 |
| 2026-06-10 | 14.54 | $23.82 | 9223 |
| 2026-06-09 | 14.77 | $23.91 | 6400 |
| 2026-06-08 | 15.25 | $23.99 | 13721 |
| 2026-06-05 | 16.03 | $24.15 | 1134 |
| 2026-06-04 | 15.88 | $24.11 | 5500 |
| 2026-06-03 | 15.88 | $24.03 | 8000 |
| 2026-06-02 | 15.76 | $24.09 | 1923 |
| 2026-06-01 | 15.68 | $24.11 | 4827 |
| 2026-05-29 | 15.59 | $24.03 | 2438 |
| 2026-05-28 | 15.82 | $23.95 | 2600 |
| 2026-05-27 | 16.06 | $24.01 | 2616 |
| 2026-05-26 | 16.72 | $24.00 | 2717 |
| 2026-05-22 | 17.42 | $24.03 | 1700 |
| 2026-05-21 | 18.07 | $23.81 | 2800 |
| 2026-05-20 | 18.76 | $23.87 | 2628 |
| 2026-05-19 | 19.58 | $23.99 | 3124 |
| 2026-05-18 | 20.24 | $23.84 | 7100 |
| 2026-05-15 | 20.94 | $23.95 | 5237 |
| 2026-05-14 | 22.01 | $24.20 | 4203 |
| 2026-05-13 | 23.09 | $23.98 | 2133 |
| 2026-05-12 | 23.52 | $23.91 | 30200 |
| 2026-05-11 | 23.97 | $24.04 | 2016 |
| 2026-05-08 | 23.65 | $24.03 | 8200 |
| 2026-05-07 | 23.31 | $23.92 | 1600 |
| 2026-05-06 | 23.23 | $23.90 | 2842 |
| 2026-05-05 | 23.29 | $23.94 | 2522 |
| 2026-05-04 | 23.36 | $23.91 | 6900 |
| 2026-05-01 | 23.46 | $23.96 | 4406 |
| 2026-04-30 | 22.70 | $23.94 | 12300 |
| 2026-04-29 | 21.89 | $23.80 | 5439 |
| 2026-04-28 | 21.16 | $23.75 | 9311 |
| 2026-04-27 | 20.24 | $23.83 | 4911 |
| 2026-04-24 | 18.89 | $23.97 | 1300 |
| 2026-04-23 | 17.53 | $23.80 | 4015 |
| 2026-04-22 | 16.43 | $23.65 | 7700 |
| 2026-04-21 | 15.26 | $23.81 | 7000 |
| 2026-04-20 | 15.57 | $23.75 | 804 |
| 2026-04-17 | 15.62 | $23.74 | 7400 |
| 2026-04-16 | 15.68 | $23.79 | 5506 |
| 2026-04-15 | 15.44 | $23.82 | 4400 |
| 2026-04-14 | 15.18 | $23.66 | 400 |
| 2026-04-13 | 15.15 | $23.66 | 6100 |
| 2026-04-10 | 15.45 | $23.62 | 1100 |
| 2026-04-09 | 15.72 | $23.60 | 5704 |
| 2026-04-08 | 16.00 | $23.71 | 3618 |
| 2026-04-07 | 16.30 | $23.55 | 11900 |
| 2026-04-06 | 16.88 | $23.35 | 8819 |
| 2026-04-02 | 17.06 | $23.39 | 4116 |
| 2026-04-01 | 17.26 | $23.38 | 2500 |
| 2026-03-31 | 17.46 | $23.43 | 2209 |
| 2026-03-30 | 17.37 | $23.32 | 3300 |
| 2026-03-27 | 16.79 | $23.31 | 4300 |
| 2026-03-26 | 16.09 | $23.30 | 32100 |
| 2026-03-25 | 15.36 | $23.55 | 5900 |
| 2026-03-24 | 15.17 | $23.60 | 5400 |
| 2026-03-23 | 14.97 | $23.46 | 8600 |
| 2026-03-20 | 14.94 | $23.60 | 3900 |
| 2026-03-19 | 15.38 | $23.64 | 8444 |
| 2026-03-18 | 15.72 | $23.42 | 5435 |
| 2026-03-17 | 16.08 | $23.58 | 4600 |
| 2026-03-16 | 16.75 | $23.61 | 9000 |
| 2026-03-13 | 17.34 | $23.82 | 4100 |
| 2026-03-12 | 17.42 | $23.74 | 7500 |
| 2026-03-11 | 17.49 | $23.97 | 19700 |
| 2026-03-10 | 17.27 | $23.88 | 10300 |
| 2026-03-09 | 17.03 | $23.80 | 9400 |
| 2026-03-06 | 17.40 | $23.70 | 6500 |
| 2026-03-05 | 18.03 | $23.65 | 7500 |
| 2026-03-04 | 18.97 | $23.72 | 22900 |
| 2026-03-03 | 19.95 | $23.31 | 20700 |
| 2026-03-02 | 20.96 | $23.53 | 15700 |
| 2026-02-27 | 20.96 | $23.71 | 500 |
| 2026-02-26 | 20.96 | $23.57 | 4600 |
| 2026-02-25 | 21.38 | $23.56 | 1000 |
| 2026-02-24 | 21.82 | $23.58 | 9700 |
| 2026-02-23 | 22.21 | $23.63 | 7800 |
| 2026-02-20 | 22.83 | $23.75 | 5600 |
| 2026-02-19 | 23.25 | $23.67 | 9800 |
| 2026-02-18 | 23.77 | $23.72 | 6300 |
| 2026-02-17 | 24.17 | $23.72 | 4300 |
| 2026-02-13 | 24.89 | $23.83 | 4500 |
| 2026-02-12 | 24.93 | $23.74 | 2000 |
| 2026-02-11 | 25.11 | $23.75 | 2700 |
| 2026-02-10 | 25.26 | $23.78 | 5900 |
| 2026-02-09 | 25.41 | $23.80 | 5100 |
| 2026-02-06 | 25.58 | $23.91 | 800 |
| 2026-02-05 | 25.75 | $23.83 | 4400 |
| 2026-02-04 | 25.51 | $23.96 | 6500 |
| 2026-02-03 | 25.26 | $23.70 | 1600 |
| 2026-02-02 | 25.59 | $23.75 | 1500 |
| 2026-01-30 | 25.71 | $23.70 | 7800 |
| 2026-01-29 | 26.08 | $23.80 | 2800 |
| 2026-01-28 | 25.60 | $23.80 | 1700 |
| 2026-01-27 | 25.09 | $23.75 | 500 |
| 2026-01-26 | 24.89 | $23.80 | 1400 |
| 2026-01-23 | 24.69 | $23.78 | 5100 |
| 2026-01-22 | 24.58 | $23.75 | 6000 |
| 2026-01-21 | 24.47 | $23.55 | 2100 |
| 2026-01-20 | 24.45 | $23.66 | 16800 |
| 2026-01-16 | 24.67 | $23.62 | 22000 |
| 2026-01-15 | 24.69 | $23.75 | 9600 |
| 2026-01-14 | 24.18 | $23.95 | 2900 |
| 2026-01-13 | 23.01 | $23.98 | 1200 |
| 2026-01-12 | 21.78 | $23.71 | 900 |
| 2026-01-09 | 20.88 | $23.60 | 1900 |
| 2026-01-08 | 20.25 | $23.65 | 3600 |
| 2026-01-07 | 18.98 | $23.73 | 4700 |
| 2026-01-06 | 17.65 | $23.75 | 2700 |
| 2026-01-05 | 17.10 | $23.89 | 3900 |
| 2026-01-02 | 16.11 | $23.73 | 3200 |
| 2025-12-31 | 15.11 | $23.90 | 7300 |
| 2025-12-30 | 14.06 | $23.57 | 11700 |
| 2025-12-29 | 14.02 | $23.51 | 2400 |
| 2025-12-26 | 14.22 | $23.51 | 3400 |
| 2025-12-24 | 14.42 | $23.47 | 500 |
| 2025-12-23 | 14.92 | $23.49 | 5100 |
| 2025-12-22 | 15.44 | $23.48 | 61800 |
| 2025-12-19 | 15.99 | $23.69 | 3800 |
| 2025-12-18 | 15.57 | $23.69 | 3000 |
| 2025-12-17 | 15.30 | $23.65 | 6100 |
| 2025-12-16 | 15.01 | $23.64 | 3500 |
| 2025-12-15 | 14.71 | $23.82 | 27200 |
| 2025-12-12 | 14.16 | $23.77 | 18400 |
| 2025-12-11 | 13.11 | $23.62 | 2800 |
| 2025-12-10 | 13.40 | $23.55 | 4900 |
| 2025-12-09 | 13.71 | $23.70 | 5500 |
| 2025-12-08 | 13.32 | $23.67 | 2400 |
| 2025-12-05 | 13.18 | $23.64 | 9500 |
| 2025-12-04 | 13.07 | $23.51 | 5200 |
| 2025-12-03 | 13.75 | $23.60 | 600 |
| 2025-12-02 | 14.37 | $23.56 | 1200 |
| 2025-12-01 | 15.01 | $23.54 | 36700 |
| 2025-11-28 | 15.47 | $23.63 | 1400 |
| 2025-11-26 | 15.66 | $23.65 | 4200 |
| 2025-11-25 | 15.86 | $23.63 | 4300 |
| 2025-11-24 | 16.17 | $23.64 | 6100 |
| 2025-11-21 | 16.43 | $23.63 | 5100 |
| 2025-11-20 | 16.71 | $23.63 | 2400 |
| 2025-11-19 | 16.91 | $23.63 | 9400 |
| 2025-11-18 | 17.15 | $23.62 | 53500 |
| 2025-11-17 | 17.41 | $23.45 | 12400 |
| 2025-11-14 | 18.20 | $23.45 | 5700 |
| 2025-11-13 | 18.76 | $23.38 | 4800 |
| 2025-11-12 | 19.07 | $23.35 | 8100 |
| 2025-11-11 | 19.40 | $23.50 | 4100 |
| 2025-11-10 | 20.33 | $23.28 | 5600 |
| 2025-11-07 | 21.32 | $23.41 | 2200 |
| 2025-11-06 | 21.98 | $23.35 | 3100 |
| 2025-11-05 | 22.91 | $23.48 | 11500 |
| 2025-11-04 | 23.90 | $23.22 | 11500 |
| 2025-11-03 | 23.72 | $23.25 | 3500 |
| 2025-10-31 | 23.79 | $23.30 | 11600 |
| 2025-10-30 | 24.06 | $23.27 | 14200 |
| 2025-10-29 | 24.14 | $23.25 | 13700 |
| 2025-10-28 | 24.35 | $23.26 | 600 |
| 2025-10-27 | 24.29 | $23.24 | 6300 |
| 2025-10-24 | 24.23 | $23.25 | 7600 |
| 2025-10-23 | 23.83 | $23.16 | 2200 |
| 2025-10-22 | 23.48 | $23.16 | 10800 |
| 2025-10-21 | 22.68 | $23.19 | 1700 |
| 2025-10-20 | 21.95 | $23.19 | 2800 |
| 2025-10-17 | 21.17 | $23.20 | 13500 |
| 2025-10-16 | 20.29 | $23.18 | 1900 |
| 2025-10-15 | 19.74 | $23.40 | 1600 |
| 2025-10-14 | 19.65 | $23.45 | 400 |
| 2025-10-13 | 19.56 | $23.30 | 1600 |
| 2025-10-10 | 19.49 | $23.33 | 2300 |
| 2025-10-09 | 19.55 | $23.35 | 1500 |
| 2025-10-08 | 19.76 | $23.63 | 200 |
| 2025-10-07 | 20.20 | $23.51 | 4900 |
| 2025-10-06 | 20.83 | $23.52 | 2600 |
| 2025-10-03 | 21.43 | $23.60 | 400 |
| 2025-10-02 | 21.69 | $23.58 | 600 |
| 2025-10-01 | 22.06 | $23.55 | 1800 |
| 2025-09-30 | 22.58 | $23.50 | 1500 |
| 2025-09-29 | 23.27 | $23.51 | 500 |
| 2025-09-26 | 23.58 | $23.44 | 600 |
| 2025-09-25 | 24.28 | $23.52 | 5200 |
| 2025-09-24 | 25.01 | $23.40 | 3700 |
| 2025-09-23 | 26.32 | $23.45 | 1200 |
| 2025-09-22 | 26.92 | $23.39 | 1200 |
| 2025-09-19 | 27.55 | $23.39 | 5400 |
| 2025-09-18 | 28.62 | $23.30 | 1800 |
| 2025-09-17 | 29.98 | $23.30 | 900 |
| 2025-09-16 | 31.40 | $23.22 | 700 |
| 2025-09-15 | 32.32 | $23.27 | 500 |
| 2025-09-12 | 33.62 | $23.48 | 15000 |
| 2025-09-11 | 34.50 | $23.45 | 17800 |
| 2025-09-10 | 35.62 | $23.42 | 11400 |
| 2025-09-09 | 36.80 | $23.45 | 37100 |
| 2025-09-08 | 38.10 | $23.42 | 11400 |
| 2025-09-05 | 38.81 | $23.45 | 500 |
| 2025-09-04 | 39.27 | $23.50 | 700 |
| 2025-09-03 | 39.37 | $23.46 | 2200 |
| 2025-09-02 | 39.67 | $23.41 | 10100 |
| 2025-08-29 | 40.07 | $23.46 | 700 |
| 2025-08-28 | 39.80 | $23.45 | 1000 |
| 2025-08-27 | 39.55 | $23.47 | 4300 |
| 2025-08-26 | 39.29 | $23.45 | 500 |
| 2025-08-25 | 39.13 | $23.46 | — |
| 2025-08-22 | 38.87 | $23.46 | 900 |
| 2025-08-21 | 38.59 | $23.41 | 600 |
| 2025-08-20 | 38.48 | $23.45 | 400 |
| 2025-08-19 | 37.91 | $23.51 | 7600 |
| 2025-08-18 | 37.31 | $23.45 | 3100 |
| 2025-08-15 | 36.87 | $23.39 | 900 |
| 2025-08-14 | 36.61 | $23.38 | 5500 |
| 2025-08-13 | 36.33 | $23.41 | 1200 |
| 2025-08-12 | 35.88 | $23.42 | 2700 |
| 2025-08-11 | 35.49 | $23.33 | 2800 |
| 2025-08-08 | 35.09 | $23.32 | 800 |
| 2025-08-07 | 35.09 | $23.35 | 2300 |
| 2025-08-06 | 35.10 | $23.45 | 200 |
| 2025-08-05 | 34.04 | $23.50 | 3400 |
| 2025-08-04 | 32.93 | $23.30 | 800 |
| 2025-08-01 | 32.12 | $23.30 | 4500 |
| 2025-07-31 | 31.28 | $23.32 | 12000 |
| 2025-07-30 | 30.88 | $23.31 | 2100 |
| 2025-07-29 | 30.45 | $23.27 | 1600 |
| 2025-07-28 | 30.38 | $23.33 | 200 |
| 2025-07-25 | 29.75 | $23.30 | 5500 |
| 2025-07-24 | 29.21 | $23.30 | 6300 |
| 2025-07-23 | 28.64 | $23.30 | 2400 |
| 2025-07-22 | 27.86 | $23.25 | 3100 |
| 2025-07-21 | 27.04 | $23.34 | 3300 |
| 2025-07-18 | 26.18 | $23.30 | 6100 |
| 2025-07-17 | 25.27 | $23.26 | 800 |
| 2025-07-16 | 24.64 | $23.17 | 500 |
| 2025-07-15 | 24.32 | $23.25 | 1900 |
| 2025-07-14 | 23.90 | $23.15 | 7300 |
| 2025-07-11 | 23.57 | $23.25 | 200 |
| 2025-07-10 | 22.86 | $23.20 | 2500 |
| 2025-07-09 | 22.11 | $23.20 | 300 |
| 2025-07-08 | 21.49 | $23.20 | 4000 |
| 2025-07-07 | 20.84 | $23.25 | 2500 |
| 2025-07-03 | 20.15 | $23.19 | 1800 |
| 2025-07-02 | 19.66 | $23.20 | 1500 |
| 2025-07-01 | 19.01 | $23.18 | 200 |
| 2025-06-30 | 18.67 | $23.16 | 25300 |
| 2025-06-27 | 18.34 | $23.11 | 600 |
| 2025-06-26 | 18.14 | $23.07 | 600 |
| 2025-06-25 | 18.14 | $23.07 | 3300 |
| 2025-06-24 | 18.13 | $23.03 | 3100 |
| 2025-06-23 | 18.13 | $23.07 | — |
| 2025-06-20 | 18.81 | $23.07 | — |
| 2025-06-18 | 19.52 | $23.07 | 5000 |
| 2025-06-17 | 20.26 | $23.10 | 400 |
| 2025-06-16 | 20.75 | $23.04 | 2100 |
| 2025-06-13 | 21.25 | $23.27 | 4600 |
| 2025-06-12 | 20.64 | $23.22 | 2400 |
| 2025-06-11 | 20.14 | $23.16 | 5600 |
| 2025-06-10 | 19.78 | $23.15 | 500 |
| 2025-06-09 | 19.39 | $23.15 | 2300 |
| 2025-06-06 | 19.07 | $23.12 | 5200 |
| 2025-06-05 | 18.82 | $23.05 | 2800 |
| 2025-06-04 | 18.62 | $22.93 | 400 |
| 2025-06-03 | 18.71 | $23.02 | — |
| 2025-06-02 | 18.38 | $23.02 | 800 |
| 2025-05-30 | 18.04 | $23.04 | 3200 |
| 2025-05-29 | 17.94 | $22.99 | 2600 |
| 2025-05-28 | 17.83 | $22.94 | 1100 |
| 2025-05-27 | 18.23 | $22.97 | 700 |
| 2025-05-23 | 18.28 | $22.92 | 2900 |
| 2025-05-22 | 18.55 | $22.92 | 5900 |
| 2025-05-21 | 18.83 | $22.85 | 13100 |
| 2025-05-20 | 19.19 | $22.85 | 1500 |
| 2025-05-19 | 19.56 | $22.99 | — |
| 2025-05-16 | 19.42 | $22.99 | 1000 |
| 2025-05-15 | 19.26 | $22.87 | 100 |
| 2025-05-14 | 19.41 | $22.85 | 700 |
| 2025-05-13 | 19.57 | $22.88 | 4600 |
| 2025-05-12 | 20.03 | $22.96 | 5500 |
| 2025-05-09 | 20.46 | $22.85 | 8200 |
| 2025-05-08 | 21.15 | $22.74 | 2900 |
| 2025-05-07 | 22.26 | $22.74 | 2000 |
| 2025-05-06 | 23.42 | $22.75 | 600 |
| 2025-05-05 | 24.21 | $22.73 | 1900 |
| 2025-05-02 | 25.04 | $22.73 | 1900 |
| 2025-05-01 | 25.45 | $22.66 | 300 |
| 2025-04-30 | 25.62 | $22.65 | 1100 |
| 2025-04-29 | 25.81 | $22.65 | 1100 |
| 2025-04-28 | 26.01 | $22.64 | 7700 |
| 2025-04-25 | 26.12 | $22.59 | 8800 |
| 2025-04-24 | 26.04 | $22.61 | 2100 |
| 2025-04-23 | 26.23 | $22.56 | 2400 |
| 2025-04-22 | 25.86 | $22.66 | 400 |
| 2025-04-21 | 25.40 | $22.74 | — |
| 2025-04-17 | 25.57 | $22.74 | — |
| 2025-04-16 | 25.75 | $22.74 | 600 |
| 2025-04-15 | 25.94 | $22.47 | 2100 |
| 2025-04-14 | 25.18 | $22.22 | 5500 |
| 2025-04-11 | 23.38 | $22.34 | 15800 |
| 2025-04-10 | 21.47 | $22.44 | 11900 |
| 2025-04-09 | 20.07 | $22.74 | 5500 |
| 2025-04-08 | 18.81 | $22.78 | 600 |
| 2025-04-07 | 17.96 | $22.76 | 2100 |
| 2025-04-04 | 17.07 | $22.88 | 4300 |
| 2025-04-03 | 16.47 | $22.91 | 600 |
| 2025-04-02 | 16.29 | $23.17 | 1700 |
| 2025-04-01 | 17.06 | $23.11 | 3200 |
| 2025-03-31 | 17.77 | $23.00 | 200 |
| 2025-03-28 | 17.63 | $22.98 | 700 |
| 2025-03-27 | 17.47 | $23.00 | 400 |
| 2025-03-26 | 17.39 | $23.13 | 1100 |
| 2025-03-25 | 17.30 | $23.12 | 2100 |
| 2025-03-24 | 17.15 | $22.96 | 1800 |
| 2025-03-21 | 16.67 | $23.05 | 7000 |
| 2025-03-20 | 16.33 | $23.04 | 7800 |
| 2025-03-19 | 15.97 | $23.00 | 18500 |
| 2025-03-18 | 15.60 | $22.91 | 12400 |
| 2025-03-17 | 15.66 | $23.08 | 4000 |
| 2025-03-14 | 16.03 | $23.32 | 900 |
| 2025-03-13 | 16.10 | $23.30 | 2400 |
| 2025-03-12 | 16.17 | $23.36 | 8200 |
| 2025-03-11 | 16.25 | $23.43 | 900 |
| 2025-03-10 | 15.77 | $23.24 | 2500 |
| 2025-03-07 | 15.96 | $23.49 | 4300 |
| 2025-03-06 | 16.16 | $23.46 | 8700 |
| 2025-03-05 | 15.48 | $23.45 | 5500 |
| 2025-03-04 | 13.64 | $23.48 | 65200 |
| 2025-03-03 | 11.70 | $23.19 | 4600 |
| 2025-02-28 | 10.89 | $23.09 | 6600 |
| 2025-02-27 | 10.42 | $23.00 | 5600 |
| 2025-02-26 | 10.29 | $23.08 | 9900 |
| 2025-02-25 | 10.14 | $22.99 | 900 |
| 2025-02-24 | 10.54 | $23.01 | 3000 |
| 2025-02-21 | 10.96 | $22.98 | 2700 |
| 2025-02-20 | 11.48 | $23.00 | 2300 |
| 2025-02-19 | 12.03 | $22.97 | 3200 |
| 2025-02-18 | 12.41 | $22.99 | 1700 |
| 2025-02-14 | 12.94 | $23.00 | 600 |
| 2025-02-13 | 13.15 | $23.03 | 1500 |
| 2025-02-12 | 13.30 | $22.96 | 2000 |
| 2025-02-11 | 13.45 | $23.00 | 3200 |
| 2025-02-10 | 13.37 | $23.00 | 2300 |
| 2025-02-07 | 13.34 | $22.97 | 1100 |
| 2025-02-06 | 13.56 | $22.95 | 1700 |
| 2025-02-05 | 13.71 | $22.92 | 4800 |
| 2025-02-04 | 13.87 | $22.92 | 2800 |
| 2025-02-03 | 14.40 | $22.85 | 1300 |
| 2025-01-31 | 14.89 | $22.83 | 200 |
| 2025-01-30 | 15.38 | $22.81 | 200 |
| 2025-01-29 | 16.04 | $22.88 | 1300 |
| 2025-01-28 | 16.43 | $22.84 | 700 |
| 2025-01-27 | 17.10 | $22.80 | 2100 |
| 2025-01-24 | 17.92 | $22.85 | 13300 |
| 2025-01-23 | 18.74 | $22.80 | 400 |
| 2025-01-22 | 19.50 | $22.84 | 800 |
| 2025-01-21 | 20.43 | $22.83 | 600 |
| 2025-01-17 | 21.41 | $22.80 | 4600 |
| 2025-01-16 | 22.17 | $22.79 | 1300 |
| 2025-01-15 | 22.97 | $22.77 | 500 |
| 2025-01-14 | 23.55 | $22.71 | — |
| 2025-01-13 | 23.72 | $22.71 | 800 |
| 2025-01-10 | 23.91 | $22.74 | 1000 |
| 2025-01-08 | 24.40 | $22.68 | 4800 |
| 2025-01-07 | 24.91 | $22.71 | 6600 |
| 2025-01-06 | 25.19 | $22.70 | 7200 |
| 2025-01-03 | 25.48 | $22.70 | 2500 |
| 2025-01-02 | 25.78 | $22.68 | 7800 |
| 2024-12-31 | 25.44 | $22.66 | 3400 |
| 2024-12-30 | 25.19 | $22.79 | 3300 |
| 2024-12-27 | 24.86 | $22.72 | 2600 |
| 2024-12-26 | 24.03 | $22.70 | 1100 |
| 2024-12-24 | 23.18 | $22.65 | 800 |
| 2024-12-23 | 21.79 | $22.65 | 3500 |
| 2024-12-20 | 20.32 | $22.60 | 5300 |
| 2024-12-19 | 18.70 | $22.65 | 5700 |
| 2024-12-18 | 17.00 | $22.80 | 700 |
| 2024-12-17 | 15.73 | $22.89 | 2900 |
| 2024-12-16 | 14.39 | $22.83 | 4000 |
| 2024-12-13 | 13.04 | $23.06 | 20800 |
| 2024-12-12 | 12.26 | $23.17 | 1700 |
| 2024-12-11 | 12.23 | $23.21 | 700 |
| 2024-12-10 | 12.20 | $23.22 | 4300 |
| 2024-12-09 | 12.17 | $23.14 | 500 |
| 2024-12-06 | 12.38 | $23.08 | 10400 |
| 2024-12-05 | 12.60 | $23.20 | 400 |
| 2024-12-04 | 13.13 | $23.10 | 1000 |
| 2024-12-03 | 13.17 | $23.14 | 1500 |
| 2024-12-02 | 13.22 | $23.18 | — |
| 2024-11-29 | 13.80 | $23.18 | 300 |
| 2024-11-27 | 14.41 | $23.13 | 800 |
| 2024-11-26 | 14.74 | $23.22 | 100 |
| 2024-11-25 | 14.53 | $23.19 | 15400 |
| 2024-11-22 | 14.35 | $23.15 | 1200 |
| 2024-11-21 | 14.43 | $23.20 | 1000 |
| 2024-11-20 | 14.07 | $23.18 | 800 |
| 2024-11-19 | 13.73 | $23.22 | 1300 |
| 2024-11-18 | 13.38 | $23.23 | 1600 |
| 2024-11-15 | 13.00 | $23.27 | 4300 |
| 2024-11-14 | 12.61 | $23.03 | 3100 |
| 2024-11-13 | 12.86 | $23.02 | 1600 |
| 2024-11-12 | 13.51 | $23.12 | 1500 |
| 2024-11-11 | 13.62 | $23.10 | 300 |
| 2024-11-08 | 14.10 | $23.05 | 1400 |
| 2024-11-07 | 14.80 | $22.99 | 200 |
| 2024-11-06 | 15.17 | $23.00 | 1500 |
| 2024-11-05 | 15.56 | $22.96 | 900 |
| 2024-11-04 | 15.18 | $22.96 | 2100 |
| 2024-11-01 | 14.78 | $22.98 | 800 |
| 2024-10-31 | 14.41 | $22.96 | 6900 |
| 2024-10-30 | 13.37 | $22.92 | 12900 |
| 2024-10-29 | 12.28 | $23.03 | 1400 |
| 2024-10-28 | 11.64 | $23.06 | 1000 |
| 2024-10-25 | 11.07 | $23.04 | 2100 |
| 2024-10-24 | 10.46 | $23.05 | 1700 |
| 2024-10-23 | 9.83 | $23.10 | 2000 |
| 2024-10-22 | 9.16 | $23.18 | 900 |
| 2024-10-21 | 9.00 | $23.15 | 1600 |
| 2024-10-18 | 8.88 | $23.17 | 1900 |
| 2024-10-17 | 8.75 | $23.13 | 2000 |
| 2024-10-16 | 8.40 | $23.10 | 3300 |
| 2024-10-15 | 7.98 | $23.15 | 300 |
| 2024-10-14 | 7.85 | $23.15 | 2000 |
| 2024-10-11 | 7.72 | $23.12 | 700 |
| 2024-10-10 | 7.27 | $23.17 | 1200 |
| 2024-10-09 | 7.04 | $23.20 | 3500 |
| 2024-10-08 | 6.79 | $23.21 | 4000 |
| 2024-10-07 | 7.00 | $23.19 | 1700 |
| 2024-10-04 | 7.23 | $23.19 | 2800 |
| 2024-10-03 | 7.42 | $23.30 | 1700 |
| 2024-10-02 | 7.39 | $23.06 | 5000 |
| 2024-10-01 | 7.20 | $23.10 | 400 |
| 2024-09-30 | 7.27 | $23.03 | 4100 |
| 2024-09-27 | 7.65 | $23.05 | 3200 |
| 2024-09-26 | 7.66 | $23.06 | 800 |
| 2024-09-25 | 7.66 | $23.01 | 1300 |
| 2024-09-24 | 7.98 | $23.00 | 5200 |
| 2024-09-23 | 8.30 | $23.05 | 9100 |
| 2024-09-20 | 8.49 | $22.95 | 3300 |
| 2024-09-19 | 8.74 | $22.89 | 3400 |
| 2024-09-18 | 8.77 | $22.90 | 1600 |
| 2024-09-17 | 9.10 | $22.94 | 10600 |
| 2024-09-16 | 9.45 | $22.78 | 2600 |
| 2024-09-13 | 8.90 | $22.88 | 17300 |
| 2024-09-12 | 9.14 | $22.93 | 5600 |
| 2024-09-11 | 9.55 | $22.94 | 3200 |
| 2024-09-10 | 9.80 | $22.91 | 9700 |
| 2024-09-09 | 10.30 | $22.95 | 2600 |
| 2024-09-06 | 10.71 | $22.90 | 3000 |
| 2024-09-05 | 11.12 | $22.85 | 28700 |
| 2024-09-04 | 11.30 | $22.82 | 500 |
| 2024-09-03 | 11.84 | $22.75 | 1900 |
| 2024-08-30 | 12.21 | $22.78 | 3700 |
| 2024-08-29 | 12.60 | $22.80 | 5100 |
| 2024-08-28 | 13.01 | $22.83 | 1600 |
| 2024-08-27 | 13.56 | $22.75 | 300 |
| 2024-08-26 | 13.68 | $22.69 | 4600 |
| 2024-08-23 | 13.66 | $22.75 | 8700 |
| 2024-08-22 | 13.65 | $22.68 | 2000 |
| 2024-08-21 | 13.93 | $22.70 | 11000 |
| 2024-08-20 | 14.23 | $22.78 | 4400 |
| 2024-08-19 | 14.80 | $22.78 | 2500 |
| 2024-08-16 | 15.51 | $22.77 | 1500 |
| 2024-08-15 | 16.25 | $22.74 | 400 |
| 2024-08-14 | 16.82 | $22.68 | 6900 |
| 2024-08-13 | 17.43 | $22.76 | 12900 |
| 2024-08-12 | 17.99 | $22.85 | 4900 |
| 2024-08-09 | 18.59 | $22.89 | 2200 |
| 2024-08-08 | 18.36 | $22.90 | 400 |
| 2024-08-07 | 18.16 | $22.87 | 2300 |
| 2024-08-06 | 17.94 | $22.83 | 200 |
| 2024-08-05 | 17.99 | $22.85 | 1900 |
| 2024-08-02 | 18.03 | $22.83 | 7800 |
| 2024-08-01 | 17.97 | $22.91 | 3300 |
| 2024-07-31 | 17.53 | $22.83 | 2700 |
| 2024-07-30 | 17.42 | $22.83 | 1300 |
| 2024-07-29 | 16.90 | $22.63 | 700 |
| 2024-07-26 | 16.91 | $22.80 | 5700 |
| 2024-07-25 | 16.93 | $22.70 | 2000 |
| 2024-07-24 | 16.60 | $22.78 | 3000 |
| 2024-07-23 | 16.20 | $22.71 | 3100 |
| 2024-07-22 | 15.72 | $22.61 | 1900 |
| 2024-07-19 | 15.61 | $22.69 | 3900 |
| 2024-07-18 | 15.52 | $22.63 | 4500 |
| 2024-07-17 | 15.70 | $22.55 | 27600 |
| 2024-07-16 | 15.89 | $22.62 | 15200 |
| 2024-07-15 | 15.58 | $22.80 | 6400 |
| 2024-07-12 | 15.87 | $22.70 | 1800 |
| 2024-07-11 | 16.69 | $22.60 | 8800 |
| 2024-07-10 | 17.10 | $22.51 | 1100 |
| 2024-07-09 | 17.05 | $22.60 | 2500 |
| 2024-07-08 | 17.01 | $22.55 | 900 |
| 2024-07-05 | 16.71 | $22.50 | 1600 |
| 2024-07-03 | 16.40 | $22.59 | 1300 |
| 2024-07-02 | 16.47 | $22.57 | 500 |
| 2024-07-01 | 16.37 | $22.47 | 2100 |
| 2024-06-28 | 16.27 | $22.62 | 900 |
| 2024-06-27 | 16.47 | $22.45 | 7500 |
| 2024-06-26 | 16.58 | $22.43 | 3600 |
| 2024-06-25 | 15.89 | $22.55 | 1400 |
| 2024-06-24 | 15.75 | $22.50 | 6800 |
| 2024-06-21 | 15.60 | $22.41 | 1000 |
| 2024-06-20 | 15.00 | $22.48 | 2100 |
| 2024-06-18 | 14.44 | $22.46 | 500 |
| 2024-06-17 | 13.92 | $22.37 | 3000 |
| 2024-06-14 | 13.26 | $22.40 | 1700 |
| 2024-06-13 | 12.56 | $22.67 | 2600 |
| 2024-06-12 | 12.75 | $22.67 | 4700 |
| 2024-06-11 | 12.95 | $22.62 | 2800 |
| 2024-06-10 | 13.00 | $22.70 | 600 |
| 2024-06-07 | 13.42 | $22.66 | 14900 |
| 2024-06-06 | 13.69 | $22.66 | 1000 |
| 2024-06-05 | 13.99 | $22.67 | 5000 |
| 2024-06-04 | 13.98 | $22.65 | 1000 |
| 2024-06-03 | 14.09 | $22.62 | 4600 |
| 2024-05-31 | 14.21 | $22.50 | 4900 |
| 2024-05-30 | 13.98 | $22.59 | 1100 |
| 2024-05-29 | 14.29 | $22.57 | 2100 |
| 2024-05-28 | 14.57 | $22.46 | 2300 |
| 2024-05-24 | 15.12 | $22.53 | 1600 |
| 2024-05-23 | 15.87 | $22.58 | 200 |
| 2024-05-22 | 16.37 | $22.54 | 2100 |
| 2024-05-21 | 16.89 | $22.59 | 5600 |
| 2024-05-20 | 17.45 | $22.51 | 900 |
| 2024-05-17 | 18.34 | $22.61 | 300 |
| 2024-05-16 | 18.58 | $22.45 | 2000 |
| 2024-05-15 | 19.13 | $22.54 | 600 |
| 2024-05-14 | 19.71 | $22.45 | 800 |
| 2024-05-13 | 20.17 | $22.39 | 6400 |
| 2024-05-10 | 20.98 | $22.48 | — |
| 2024-05-09 | 21.24 | $22.48 | 3300 |
| 2024-05-08 | 21.51 | $22.62 | 400 |
| 2024-05-07 | 21.09 | $22.55 | 2800 |
| 2024-05-06 | 20.65 | $22.50 | 1900 |
| 2024-05-03 | 20.44 | $22.49 | 2600 |
| 2024-05-02 | 20.36 | $22.48 | 6200 |
| 2024-05-01 | 20.00 | $22.48 | 1500 |
| 2024-04-30 | 19.82 | $22.45 | 2800 |
| 2024-04-29 | 19.46 | $22.45 | 3700 |
| 2024-04-26 | 19.18 | $22.52 | 5700 |
| 2024-04-25 | 18.89 | $22.34 | 5600 |
| 2024-04-24 | 19.02 | $22.42 | 17800 |
| 2024-04-23 | 18.76 | $22.44 | 5700 |
| 2024-04-22 | 18.49 | $22.34 | 300 |
| 2024-04-19 | 18.80 | $22.42 | 4100 |
| 2024-04-18 | 18.99 | $22.43 | 5400 |
| 2024-04-17 | 18.89 | $22.43 | 11900 |
| 2024-04-16 | 18.79 | $22.33 | 8500 |
| 2024-04-15 | 18.94 | $22.33 | 13500 |
| 2024-04-12 | 18.82 | $22.28 | 20000 |
| 2024-04-11 | 18.45 | $22.30 | 4400 |
| 2024-04-10 | 18.60 | $22.32 | 1000 |
| 2024-04-09 | 18.97 | $22.38 | 11100 |
| 2024-04-08 | 19.13 | $22.46 | 34600 |
| 2024-04-05 | 19.40 | $22.36 | 16500 |
| 2024-04-04 | 19.69 | $22.40 | 3800 |
| 2024-04-03 | 20.53 | $22.36 | 600 |
| 2024-04-02 | 21.60 | $22.37 | 5100 |
| 2024-04-01 | 22.73 | $22.47 | 2000 |
| 2024-03-28 | 23.26 | $22.57 | 5300 |
| 2024-03-27 | 23.81 | $22.45 | 600 |
| 2024-03-26 | 24.83 | $22.45 | 17600 |
| 2024-03-25 | 25.89 | $22.40 | 6800 |
| 2024-03-22 | 26.81 | $22.48 | 15300 |
| 2024-03-21 | 27.54 | $22.45 | 5800 |
| 2024-03-20 | 28.33 | $22.40 | 2300 |
| 2024-03-19 | 29.63 | $22.35 | 1500 |
| 2024-03-18 | 31.18 | $22.39 | 7600 |
| 2024-03-15 | 32.66 | $22.47 | 1400 |
| 2024-03-14 | 34.11 | $22.36 | 1000 |
| 2024-03-13 | 35.77 | $22.75 | 10800 |
| 2024-03-12 | 35.79 | $22.78 | 17000 |
| 2024-03-11 | 35.81 | $22.78 | 2600 |
| 2024-03-08 | 35.45 | $22.74 | — |
| 2024-03-07 | 35.33 | $22.74 | 2200 |
| 2024-03-06 | 35.20 | $22.72 | 1700 |
| 2024-03-05 | 35.14 | $22.66 | 2300 |
| 2024-03-04 | 34.92 | $22.70 | 3800 |
| 2024-03-01 | 34.74 | $22.61 | 1400 |
| 2024-02-29 | 33.86 | $22.70 | 4800 |
| 2024-02-28 | 32.93 | $22.62 | 7200 |
| 2024-02-27 | 32.01 | $22.50 | 2800 |
| 2024-02-26 | 31.35 | $22.52 | 900 |
| 2024-02-23 | 30.55 | $22.54 | 2300 |
| 2024-02-22 | 29.71 | $22.46 | 200 |
| 2024-02-21 | 28.99 | $22.43 | 5200 |
| 2024-02-20 | 28.24 | $22.44 | 3300 |
| 2024-02-16 | 27.59 | $22.41 | 3000 |
| 2024-02-15 | 27.04 | $22.45 | 6700 |
| 2024-02-14 | 26.47 | $22.41 | 8500 |
| 2024-02-13 | 25.86 | $22.26 | 7200 |
| 2024-02-12 | 25.52 | $22.42 | 15700 |
| 2024-02-09 | 24.50 | $22.56 | 3900 |
| 2024-02-08 | 23.06 | $22.50 | 3300 |
| 2024-02-07 | 21.85 | $22.47 | 1400 |
| 2024-02-06 | 20.57 | $22.48 | 1000 |
| 2024-02-05 | 19.56 | $22.48 | 3400 |
| 2024-02-02 | 18.49 | $22.50 | 2100 |
| 2024-02-01 | 17.36 | $22.51 | 1300 |
| 2024-01-31 | 16.42 | $22.52 | 1400 |
| 2024-01-30 | 15.38 | $22.48 | 1800 |
| 2024-01-29 | 14.49 | $22.59 | 34900 |
| 2024-01-26 | 13.54 | $22.56 | 400 |
| 2024-01-25 | 13.39 | $22.47 | 2300 |
| 2024-01-24 | 13.27 | $22.53 | 1000 |
| 2024-01-23 | 13.18 | $22.50 | 1800 |
| 2024-01-22 | 13.10 | $22.65 | 2500 |
| 2024-01-19 | 12.49 | $22.48 | 2800 |
| 2024-01-18 | 12.20 | $22.48 | 8400 |
| 2024-01-17 | 11.83 | $22.63 | 3700 |
| 2024-01-16 | 11.16 | $22.59 | 8900 |
| 2024-01-12 | 10.45 | $22.44 | 6200 |
| 2024-01-11 | 10.05 | $22.44 | 7600 |
| 2024-01-10 | 9.63 | $22.44 | 1800 |
| 2024-01-09 | 9.51 | $22.40 | 4800 |
| 2024-01-08 | 9.91 | $22.40 | 4600 |
| 2024-01-05 | 10.17 | $22.30 | 1400 |
| 2024-01-04 | 10.54 | $22.27 | 2500 |
| 2024-01-03 | 10.93 | $22.39 | 7900 |
| 2024-01-02 | 11.28 | $22.37 | 4200 |
| 2023-12-29 | 11.43 | $22.36 | 700 |
| 2023-12-28 | 11.24 | $22.46 | 1200 |
| 2023-12-27 | 11.03 | $22.41 | 2900 |
| 2023-12-26 | 11.03 | $22.24 | 1900 |
| 2023-12-22 | 11.46 | $22.25 | 2600 |
| 2023-12-21 | 11.95 | $22.20 | 1200 |
| 2023-12-20 | 12.46 | $22.33 | 3700 |
| 2023-12-19 | 12.11 | $22.40 | 800 |
| 2023-12-18 | 11.75 | $22.36 | 1100 |
| 2023-12-15 | 11.84 | $22.18 | 1000 |
| 2023-12-14 | 12.22 | $22.10 | 2800 |
| 2023-12-13 | 12.52 | $22.05 | 1700 |
| 2023-12-12 | 13.16 | $22.19 | 9000 |
| 2023-12-11 | 13.66 | $22.20 | 1500 |
| 2023-12-08 | 14.23 | $22.13 | 400 |
| 2023-12-07 | 14.37 | $22.25 | 2800 |
| 2023-12-06 | 14.53 | $22.25 | 4700 |
| 2023-12-05 | 14.25 | $22.23 | 4100 |
| 2023-12-04 | 14.01 | $21.93 | 2000 |
| 2023-12-01 | 14.43 | $21.91 | 7800 |
| 2023-11-30 | 15.10 | $21.90 | 1100 |
| 2023-11-29 | 15.73 | $21.90 | 3800 |
| 2023-11-28 | 16.43 | $21.81 | 1000 |
| 2023-11-27 | 16.95 | $21.73 | 2700 |
| 2023-11-24 | 17.49 | $21.81 | — |
| 2023-11-22 | 18.30 | $21.81 | 2600 |
| 2023-11-21 | 19.14 | $22.01 | 1400 |
| 2023-11-20 | 18.93 | $22.15 | 2500 |
| 2023-11-17 | 18.71 | $21.89 | 300 |
| 2023-11-16 | 18.96 | $21.85 | — |
| 2023-11-15 | 19.61 | $21.85 | 700 |
| 2023-11-14 | 20.29 | $21.80 | 12700 |
| 2023-11-13 | 20.25 | $21.74 | 5600 |
| 2023-11-10 | 20.35 | $21.74 | 2300 |
| 2023-11-09 | 20.49 | $21.75 | 4200 |
| 2023-11-08 | 20.12 | $21.71 | 7300 |
| 2023-11-07 | 19.83 | $21.71 | 2500 |
| 2023-11-06 | 19.59 | $21.68 | 5100 |
| 2023-11-03 | 18.66 | $21.65 | 13700 |
| 2023-11-02 | 17.84 | $21.60 | 2600 |
| 2023-11-01 | 17.19 | $21.49 | 7800 |
| 2023-10-31 | 16.81 | $21.30 | 9200 |
| 2023-10-30 | 16.75 | $21.15 | 1300 |
| 2023-10-27 | 17.26 | $21.05 | 500 |
| 2023-10-26 | 17.89 | $21.10 | 1800 |
| 2023-10-25 | 18.82 | $21.23 | 4100 |
| 2023-10-24 | 19.66 | $21.24 | 3900 |
| 2023-10-23 | 20.59 | $21.11 | 3100 |
| 2023-10-20 | 21.23 | $21.12 | 2700 |
| 2023-10-19 | 21.90 | $21.10 | 3500 |
| 2023-10-18 | 22.61 | $21.19 | 1800 |
| 2023-10-17 | 22.47 | $21.23 | 1300 |
| 2023-10-16 | 22.42 | $21.20 | 2000 |
| 2023-10-13 | 22.37 | $21.23 | 200 |
| 2023-10-12 | 22.50 | $21.28 | 700 |
| 2023-10-11 | 22.78 | $21.24 | 4000 |
| 2023-10-10 | 23.08 | $21.25 | 1900 |
| 2023-10-09 | 23.10 | $21.25 | 500 |
| 2023-10-06 | 23.12 | $21.11 | 4400 |
| 2023-10-05 | 23.01 | $21.17 | 2600 |
| 2023-10-04 | 22.74 | $21.20 | 3000 |
| 2023-10-03 | 22.50 | $21.15 | 5200 |
| 2023-10-02 | 22.24 | $21.31 | 1100 |
| 2023-09-29 | 22.36 | $21.24 | 4500 |
| 2023-09-28 | 22.30 | $21.20 | 3700 |
| 2023-09-27 | 22.42 | $21.28 | 3600 |
| 2023-09-26 | 21.64 | $21.35 | 5800 |
| 2023-09-25 | 20.94 | $21.66 | 400 |
| 2023-09-22 | 21.25 | $21.51 | 7700 |
| 2023-09-21 | 21.11 | $21.55 | 7400 |
| 2023-09-20 | 20.95 | $21.48 | 13100 |
| 2023-09-19 | 20.02 | $21.40 | 12700 |
| 2023-09-18 | 19.06 | $21.71 | 1000 |
| 2023-09-15 | 18.73 | $21.66 | 800 |
| 2023-09-14 | 18.58 | $21.64 | 3700 |
| 2023-09-13 | 18.42 | $21.98 | 1800 |
| 2023-09-12 | 19.37 | $21.99 | 300 |
| 2023-09-11 | 20.31 | $22.06 | 1500 |
| 2023-09-08 | 20.83 | $22.08 | 2000 |
| 2023-09-07 | 21.38 | $22.07 | 2000 |
| 2023-09-06 | 22.43 | $22.07 | 2700 |
| 2023-09-05 | 23.54 | $22.04 | 2800 |
| 2023-09-01 | 24.56 | $21.94 | 200 |
| 2023-08-31 | 24.50 | $21.91 | 1900 |
| 2023-08-30 | 24.24 | $21.85 | 2700 |
| 2023-08-29 | 23.75 | $21.93 | 2400 |
| 2023-08-28 | 23.23 | $21.93 | 3200 |
| 2023-08-25 | 22.69 | $21.90 | 1100 |
| 2023-08-24 | 22.11 | $21.94 | 400 |
| 2023-08-23 | 21.90 | $21.92 | 800 |
| 2023-08-22 | 21.56 | $21.79 | 700 |
| 2023-08-21 | 21.21 | $21.93 | 2300 |
| 2023-08-18 | 21.02 | $21.94 | 1600 |
| 2023-08-17 | 20.83 | $21.94 | 1000 |
| 2023-08-16 | 20.63 | $21.88 | 3200 |
| 2023-08-15 | 20.11 | $21.93 | 800 |
| 2023-08-14 | 19.59 | $21.95 | 5400 |
| 2023-08-11 | 19.05 | $21.94 | 3400 |
| 2023-08-10 | 18.47 | $21.91 | 1200 |
| 2023-08-09 | 17.94 | $22.07 | 1900 |
| 2023-08-08 | 17.38 | $21.77 | 25300 |
| 2023-08-07 | 16.79 | $22.29 | 3200 |
| 2023-08-04 | 17.08 | $22.19 | 1600 |
| 2023-08-03 | 17.62 | $22.11 | 600 |
| 2023-08-02 | 18.55 | $22.13 | 400 |
| 2023-08-01 | 19.44 | $22.15 | 2300 |
| 2023-07-31 | 20.38 | $21.98 | 1600 |
| 2023-07-28 | 20.66 | $21.99 | 2600 |
| 2023-07-27 | 21.19 | $21.95 | 1500 |
| 2023-07-26 | 21.57 | $21.89 | — |
| 2023-07-25 | 21.70 | $21.89 | 200 |
| 2023-07-24 | 21.83 | $21.89 | 500 |
| 2023-07-21 | 21.96 | $21.97 | 600 |
| 2023-07-20 | 22.11 | $21.94 | 4800 |
| 2023-07-19 | 22.14 | $21.80 | 5000 |
| 2023-07-18 | 22.09 | $21.94 | 500 |
| 2023-07-17 | 22.84 | $21.88 | 1700 |
| 2023-07-14 | 23.39 | $21.86 | 1600 |
| 2023-07-13 | 23.93 | $21.77 | 3100 |
| 2023-07-12 | 24.62 | $21.77 | 2900 |
| 2023-07-11 | 24.61 | $21.79 | 2300 |
| 2023-07-10 | 24.86 | $21.83 | 2400 |
| 2023-07-07 | 24.90 | $21.89 | 1200 |
| 2023-07-06 | 25.08 | $21.86 | — |
| 2023-07-05 | 25.43 | $21.86 | 400 |
| 2023-07-03 | 25.80 | $21.84 | 700 |
| 2023-06-30 | 26.20 | $21.87 | 1100 |
| 2023-06-29 | 26.63 | $21.75 | 800 |
| 2023-06-28 | 26.99 | $21.88 | 4800 |
| 2023-06-27 | 27.36 | $21.88 | 1800 |
| 2023-06-26 | 28.12 | $21.84 | 5600 |
| 2023-06-23 | 29.12 | $21.90 | 7200 |
| 2023-06-22 | 30.17 | $21.83 | 19800 |
| 2023-06-21 | 30.80 | $21.86 | 2000 |
| 2023-06-20 | 31.52 | $21.84 | 2800 |
| 2023-06-16 | 32.55 | $21.71 | 11800 |
| 2023-06-15 | 33.36 | $21.49 | 4100 |
| 2023-06-14 | 33.32 | $21.60 | 1600 |
| 2023-06-13 | 33.44 | $21.76 | 1900 |
| 2023-06-12 | 33.96 | $21.63 | 1000 |
| 2023-06-09 | 34.44 | $21.50 | 1300 |
| 2023-06-08 | 34.29 | $21.50 | 5000 |
| 2023-06-07 | 34.14 | $21.49 | 2700 |
| 2023-06-06 | 33.82 | $21.44 | 2100 |
| 2023-06-05 | 33.49 | $21.53 | 2100 |
| 2023-06-02 | 33.31 | $21.40 | 2400 |
| 2023-06-01 | 32.80 | $21.47 | — |
| 2023-05-31 | 32.62 | $21.47 | 400 |
| 2023-05-30 | 32.42 | $21.33 | 1500 |
| 2023-05-26 | 32.22 | $21.51 | 900 |
| 2023-05-25 | 31.97 | $21.51 | 300 |
| 2023-05-24 | 31.95 | $21.35 | 1300 |
| 2023-05-23 | 31.45 | $21.43 | 200 |
| 2023-05-22 | 31.06 | $21.48 | 2600 |
| 2023-05-19 | 30.66 | $21.53 | 800 |
| 2023-05-18 | 30.34 | $21.48 | 1100 |
| 2023-05-17 | 29.85 | $21.52 | 100 |
| 2023-05-16 | 29.65 | $21.58 | 400 |
| 2023-05-15 | 29.50 | $21.46 | 1900 |
| 2023-05-12 | 29.05 | $21.50 | — |
| 2023-05-11 | 28.97 | $21.50 | 7800 |
| 2023-05-10 | 28.89 | $21.49 | 4500 |
| 2023-05-09 | 28.80 | $21.78 | 1500 |
| 2023-05-08 | 29.20 | $21.69 | 1300 |
| 2023-05-05 | 29.18 | $21.74 | 2300 |
| 2023-05-04 | 29.18 | $21.74 | 2100 |
| 2023-05-03 | 28.83 | $21.77 | 200 |
| 2023-05-02 | 28.85 | $21.60 | 1900 |
| 2023-05-01 | 28.65 | $21.69 | 1200 |
| 2023-04-28 | 28.42 | $21.70 | 1200 |
| 2023-04-27 | 28.43 | $21.73 | — |
| 2023-04-26 | 28.51 | $21.73 | 700 |
| 2023-04-25 | 28.59 | $21.77 | 700 |
| 2023-04-24 | 28.74 | $21.85 | 1100 |
| 2023-04-21 | 28.93 | $21.71 | 2200 |
| 2023-04-20 | 29.12 | $21.76 | 9200 |
| 2023-04-19 | 29.26 | $21.67 | 4300 |
| 2023-04-18 | 29.08 | $21.60 | 9800 |
| 2023-04-17 | 28.92 | $21.74 | 100 |
| 2023-04-14 | 29.10 | $21.74 | 2300 |
| 2023-04-13 | 29.30 | $21.88 | 2000 |
| 2023-04-12 | 29.61 | $21.69 | 600 |
| 2023-04-11 | 30.11 | $21.94 | 2300 |
| 2023-04-10 | 30.62 | $21.57 | 7300 |
| 2023-04-06 | 30.40 | $21.62 | 1200 |
| 2023-04-05 | 30.31 | $22.12 | 300 |
| 2023-04-04 | 30.80 | $22.03 | 600 |
| 2023-04-03 | 31.11 | $22.09 | 1400 |
| 2023-03-31 | 31.44 | $21.97 | 1300 |
| 2023-03-30 | 31.98 | $21.60 | 900 |
| 2023-03-29 | 31.82 | $21.07 | 5600 |
| 2023-03-28 | 31.33 | $21.41 | — |
| 2023-03-27 | 31.24 | $21.41 | 900 |
| 2023-03-24 | 31.14 | $21.30 | 500 |
| 2023-03-23 | 31.29 | $21.20 | 500 |
| 2023-03-22 | 30.54 | $21.32 | — |
| 2023-03-21 | 30.02 | $21.32 | 200 |
| 2023-03-20 | 29.48 | $21.08 | 3300 |
| 2023-03-17 | 28.91 | $21.02 | — |
| 2023-03-16 | 27.21 | $21.02 | 2500 |
| 2023-03-15 | 25.42 | $21.33 | 1800 |
| 2023-03-14 | 23.77 | $22.10 | 3300 |
| 2023-03-13 | 22.03 | $22.05 | 3700 |
| 2023-03-10 | 20.21 | $21.83 | 1500 |
| 2023-03-09 | 18.44 | $22.33 | 1100 |
| 2023-03-08 | 17.32 | $22.39 | — |
| 2023-03-07 | 16.66 | $22.39 | 3600 |
| 2023-03-06 | 15.97 | $22.30 | 900 |
| 2023-03-03 | 15.88 | $22.27 | 900 |
| 2023-03-02 | 15.69 | $22.19 | 1200 |
| 2023-03-01 | 15.25 | $22.19 | 100 |
| 2023-02-28 | 15.58 | $22.05 | 8900 |
| 2023-02-27 | 15.47 | $22.05 | 2300 |
| 2023-02-24 | 15.41 | $22.11 | 900 |
| 2023-02-23 | 15.08 | $22.15 | 3900 |
| 2023-02-22 | 14.95 | $22.23 | 300 |
| 2023-02-21 | 15.13 | $22.19 | 200 |
| 2023-02-17 | 15.19 | $22.23 | 700 |
| 2023-02-16 | 15.25 | $22.27 | — |
| 2023-02-15 | 15.77 | $22.27 | 1000 |
| 2023-02-14 | 16.33 | $22.26 | 3100 |
| 2023-02-13 | 16.49 | $22.47 | 1100 |
| 2023-02-10 | 16.63 | $22.34 | 2100 |
| 2023-02-09 | 17.17 | $22.25 | 4200 |
| 2023-02-08 | 17.73 | $22.23 | 1700 |
| 2023-02-07 | 18.61 | $22.14 | 5200 |
| 2023-02-06 | 19.39 | $22.08 | 7100 |
| 2023-02-03 | 20.18 | $21.98 | 3800 |
| 2023-02-02 | 20.70 | $22.14 | 400 |
| 2023-02-01 | 21.39 | $22.14 | 2800 |
| 2023-01-31 | 22.11 | $22.06 | 2900 |
| 2023-01-30 | 23.01 | $22.05 | 500 |
| 2023-01-27 | 24.01 | $22.06 | 3200 |
| 2023-01-26 | 25.08 | $22.08 | 700 |
| 2023-01-25 | 25.57 | $22.03 | 1200 |
| 2023-01-24 | 26.12 | $22.11 | 5800 |
| 2023-01-23 | 26.69 | $21.80 | 7000 |
| 2023-01-20 | 27.52 | $21.90 | 1000 |
| 2023-01-19 | 28.56 | $21.97 | 2800 |
| 2023-01-18 | 29.65 | $21.90 | 700 |
| 2023-01-17 | 30.21 | $21.85 | 2800 |
| 2023-01-13 | 30.86 | $21.82 | — |
| 2023-01-12 | 31.06 | $21.82 | 6600 |
| 2023-01-11 | 31.27 | $21.79 | 2800 |
| 2023-01-10 | 31.85 | $21.77 | 8200 |
| 2023-01-09 | 32.47 | $21.55 | 800 |
| 2023-01-06 | 34.08 | $21.36 | 5700 |
| 2023-01-05 | 35.77 | $21.26 | 700 |
| 2023-01-04 | 37.20 | $21.34 | 2700 |
| 2023-01-03 | 38.71 | $21.12 | 5800 |
| 2022-12-30 | 40.06 | $21.34 | 1600 |
| 2022-12-29 | 41.47 | $20.93 | 1900 |
| 2022-12-28 | 42.01 | $20.93 | 8900 |
| 2022-12-27 | 42.74 | $20.93 | 3400 |
| 2022-12-23 | 42.45 | $21.01 | 3900 |
| 2022-12-22 | 42.13 | $20.92 | 2400 |
| 2022-12-21 | 41.80 | $21.19 | 2100 |
| 2022-12-20 | 41.78 | $21.34 | 3000 |
| 2022-12-19 | 41.76 | $21.34 | 6300 |
| 2022-12-16 | 41.78 | $21.25 | 7300 |
| 2022-12-15 | 42.03 | $21.33 | 600 |
| 2022-12-14 | 42.58 | $21.33 | 800 |
| 2022-12-13 | 43.15 | $21.40 | 3700 |
| 2022-12-12 | 43.87 | $21.21 | 600 |
| 2022-12-09 | 44.00 | $21.12 | 2600 |
| 2022-12-08 | 44.14 | $21.25 | 1800 |
| 2022-12-07 | 44.47 | $21.26 | — |
| 2022-12-06 | 44.66 | $21.26 | 800 |
| 2022-12-05 | 44.85 | $21.38 | 4100 |
| 2022-12-02 | 45.29 | $21.38 | 1100 |
| 2022-12-01 | 45.86 | $21.31 | 3400 |
| 2022-11-30 | 46.46 | $21.25 | 6800 |
| 2022-11-29 | 46.69 | $21.06 | 8800 |
| 2022-11-28 | 47.15 | $21.24 | 14600 |
| 2022-11-25 | 47.87 | $21.30 | 1800 |
| 2022-11-23 | 48.82 | $21.35 | 1300 |
| 2022-11-22 | 49.82 | $21.36 | 2600 |
| 2022-11-21 | 50.87 | $21.38 | 1500 |
| 2022-11-18 | 52.13 | $21.15 | 3300 |
| 2022-11-17 | 53.00 | $21.29 | 2100 |
| 2022-11-16 | 54.28 | $21.40 | 1000 |
| 2022-11-15 | 55.95 | $21.36 | 5500 |
| 2022-11-14 | 57.41 | $21.40 | 4200 |
| 2022-11-11 | 58.51 | $21.24 | 700 |
| 2022-11-10 | 59.21 | $21.29 | 4900 |
| 2022-11-09 | 59.95 | $20.90 | — |
| 2022-11-08 | 59.29 | $20.90 | 800 |
| 2022-11-07 | 58.58 | $20.97 | 2600 |
| 2022-11-04 | 58.01 | $20.98 | 3700 |
| 2022-11-03 | 57.41 | $20.98 | 6800 |
| 2022-11-02 | 56.79 | $20.70 | 600 |
| 2022-11-01 | 56.31 | $20.78 | 2800 |
| 2022-10-31 | 55.08 | $20.84 | 1300 |
| 2022-10-28 | 53.79 | $20.91 | — |
| 2022-10-27 | 52.59 | $20.91 | 600 |
| 2022-10-26 | 51.32 | $20.98 | 4600 |
| 2022-10-25 | 49.99 | $20.70 | 1600 |
| 2022-10-24 | 48.78 | $20.84 | 5100 |
| 2022-10-21 | 47.60 | $21.32 | 5800 |
| 2022-10-20 | 46.74 | $21.10 | 1800 |
| 2022-10-19 | 45.83 | $21.37 | 1000 |
| 2022-10-18 | 44.94 | $21.40 | 2800 |
| 2022-10-17 | 44.00 | $21.40 | 500 |
| 2022-10-14 | 43.32 | $21.40 | 3400 |
| 2022-10-13 | 42.61 | $21.25 | 1900 |
| 2022-10-12 | 41.87 | $21.12 | 1600 |
| 2022-10-11 | 41.17 | $21.25 | 3700 |
| 2022-10-10 | 40.43 | $21.40 | — |
| 2022-10-07 | 40.08 | $21.40 | 700 |
| 2022-10-06 | 39.72 | $21.25 | 4100 |
| 2022-10-05 | 39.34 | $21.38 | 4000 |
| 2022-10-04 | 39.06 | $21.51 | 800 |
| 2022-10-03 | 38.27 | $21.38 | 1100 |
| 2022-09-30 | 36.90 | $21.57 | 500 |
| 2022-09-29 | 35.45 | $21.47 | 9700 |
| 2022-09-28 | 33.54 | $21.41 | 8500 |
| 2022-09-27 | 31.62 | $21.39 | 8400 |
| 2022-09-26 | 29.61 | $21.50 | 3700 |
| 2022-09-23 | 27.50 | $21.75 | 2300 |
| 2022-09-22 | 25.33 | $22.00 | 4400 |
| 2022-09-21 | 23.59 | $22.13 | 2700 |
| 2022-09-20 | 21.92 | $22.04 | 10800 |
| 2022-09-19 | 20.17 | $22.40 | 3100 |
| 2022-09-16 | 19.05 | $22.46 | 5300 |
| 2022-09-15 | 18.18 | $22.60 | 4200 |
| 2022-09-14 | 17.62 | $22.84 | 800 |
| 2022-09-13 | 17.02 | $23.12 | 2300 |
| 2022-09-12 | 17.46 | $23.10 | 700 |
| 2022-09-09 | 17.70 | $23.09 | 1700 |
| 2022-09-08 | 17.95 | $22.95 | — |
| 2022-09-07 | 17.51 | $22.95 | 2200 |
| 2022-09-06 | 17.05 | $23.00 | 300 |
| 2022-09-02 | 17.10 | $23.10 | 1800 |
| 2022-09-01 | 17.51 | $23.05 | — |
| 2022-08-31 | 17.46 | $23.05 | — |
| 2022-08-30 | 17.40 | $23.05 | 19800 |
| 2022-08-29 | 17.35 | $23.00 | 8900 |
| 2022-08-26 | 17.28 | $23.03 | 18300 |
| 2022-08-25 | 16.94 | $23.00 | 8000 |
| 2022-08-24 | 16.79 | $23.05 | 10500 |
| 2022-08-23 | 16.31 | $22.99 | 3000 |
| 2022-08-22 | 15.81 | $23.07 | 500 |
| 2022-08-19 | 15.76 | $23.05 | 1700 |
| 2022-08-18 | 15.72 | $23.11 | 2600 |
| 2022-08-17 | 15.67 | $23.13 | 500 |
| 2022-08-16 | 15.65 | $23.15 | 2400 |
| 2022-08-15 | 15.68 | $23.15 | 3400 |
| 2022-08-12 | 15.73 | $23.02 | 21500 |
| 2022-08-11 | 15.80 | $23.17 | 7800 |
| 2022-08-10 | 15.86 | $23.07 | 20400 |
| 2022-08-09 | 15.71 | $23.00 | 1400 |
| 2022-08-08 | 15.86 | $22.89 | 1900 |
| 2022-08-05 | 16.03 | $22.94 | 2400 |
| 2022-08-04 | 15.88 | $22.84 | 2300 |
| 2022-08-03 | 16.14 | $23.00 | 1400 |
| 2022-08-02 | 16.44 | $22.95 | 3500 |
| 2022-08-01 | 16.85 | $22.93 | 6200 |
| 2022-07-29 | 17.17 | $22.98 | 3600 |
| 2022-07-28 | 17.51 | $22.75 | 9700 |
| 2022-07-27 | 17.27 | $22.66 | 1700 |
| 2022-07-26 | 17.12 | $22.63 | 3400 |
| 2022-07-25 | 16.92 | $22.86 | 2700 |
| 2022-07-22 | 16.93 | $22.76 | 2800 |
| 2022-07-21 | 16.69 | $22.94 | 2700 |
| 2022-07-20 | 16.43 | $22.88 | 1100 |
| 2022-07-19 | 16.64 | $22.89 | 2000 |
| 2022-07-18 | 16.87 | $22.99 | — |
| 2022-07-15 | 17.33 | $22.99 | 2000 |
| 2022-07-14 | 17.80 | $22.84 | 1800 |
| 2022-07-13 | 18.31 | $22.97 | — |
| 2022-07-12 | 19.07 | $22.97 | 600 |
| 2022-07-11 | 19.87 | $23.00 | 2500 |
| 2022-07-08 | 20.72 | $23.13 | — |
| 2022-07-07 | 21.18 | $23.13 | 3500 |
| 2022-07-06 | 21.65 | $23.19 | 2200 |
| 2022-07-05 | 21.71 | $22.92 | 900 |
| 2022-07-01 | 22.09 | $23.10 | — |
| 2022-06-30 | 21.93 | $23.10 | 1400 |
| 2022-06-29 | 21.76 | $22.95 | 9200 |
| 2022-06-28 | 22.02 | $22.71 | 300 |
| 2022-06-27 | 23.15 | $22.68 | 3300 |
| 2022-06-24 | 24.35 | $22.91 | 1400 |
| 2022-06-23 | 25.12 | $22.96 | 800 |
| 2022-06-22 | 25.93 | $22.96 | 3600 |
| 2022-06-21 | 26.82 | $22.94 | 1400 |
| 2022-06-17 | 27.80 | $22.70 | 3300 |
| 2022-06-16 | 29.17 | $22.70 | 20500 |
| 2022-06-15 | 30.61 | $22.94 | 9900 |
| 2022-06-14 | 31.44 | $22.75 | 6900 |
| 2022-06-13 | 32.87 | $23.04 | 8100 |
| 2022-06-10 | 33.67 | $23.02 | 15800 |
| 2022-06-09 | 34.77 | $23.28 | 6100 |
| 2022-06-08 | 35.46 | $23.24 | 7700 |
| 2022-06-07 | 36.15 | $23.26 | 7200 |
| 2022-06-06 | 36.93 | $23.20 | 10000 |
| 2022-06-03 | 37.77 | $23.20 | 8700 |
| 2022-06-02 | 38.32 | $23.26 | 22700 |
| 2022-06-01 | 38.92 | $23.29 | 36500 |
| 2022-05-31 | 39.55 | $23.38 | 23700 |
| 2022-05-27 | 39.70 | $23.20 | 8700 |
| 2022-05-26 | 40.15 | $23.19 | 22800 |
| 2022-05-25 | 40.64 | $23.10 | 13200 |
| 2022-05-24 | 41.35 | $23.03 | 500 |
| 2022-05-23 | 42.20 | $23.03 | 7300 |
| 2022-05-20 | 43.09 | $23.07 | 8900 |
| 2022-05-19 | 44.04 | $23.01 | 32500 |
| 2022-05-18 | 45.04 | $23.05 | 9500 |
| 2022-05-17 | 45.53 | $22.78 | — |
| 2022-05-16 | 46.74 | $22.78 | 6200 |
| 2022-05-13 | 48.02 | $22.84 | 3300 |
| 2022-05-12 | 49.37 | $23.00 | 22700 |
| 2022-05-11 | 50.55 | $22.90 | 4900 |
| 2022-05-10 | 51.98 | $23.10 | 2900 |
| 2022-05-09 | 53.08 | $23.23 | 5300 |
| 2022-05-06 | 54.25 | $23.25 | 21100 |
| 2022-05-05 | 55.45 | $23.42 | 11900 |
| 2022-05-04 | 56.62 | $23.40 | 8000 |
| 2022-05-03 | 57.93 | $23.38 | 6100 |
| 2022-05-02 | 59.21 | $23.39 | 3600 |
| 2022-04-29 | 60.22 | $23.49 | 1200 |
| 2022-04-28 | 61.28 | $23.46 | 4400 |
| 2022-04-27 | 62.39 | $23.37 | 20300 |
| 2022-04-26 | 63.48 | $23.60 | 1100 |
| 2022-04-25 | 64.08 | $23.80 | 2200 |
| 2022-04-22 | 64.72 | $23.52 | 3500 |
| 2022-04-21 | 65.39 | $23.68 | 22700 |
| 2022-04-20 | 66.10 | $23.81 | 15600 |
| 2022-04-19 | 66.26 | $23.95 | 300 |
| 2022-04-18 | 66.07 | $24.01 | 300 |
| 2022-04-14 | 65.75 | $23.86 | 7100 |
| 2022-04-13 | 65.43 | $23.93 | 13100 |
| 2022-04-12 | 65.09 | $24.14 | 9900 |
| 2022-04-11 | 64.70 | $24.00 | 10800 |
| 2022-04-08 | 64.11 | $24.02 | 6000 |
| 2022-04-07 | 63.50 | $24.20 | 4200 |
| 2022-04-06 | 62.85 | $23.96 | 5100 |
| 2022-04-05 | 62.18 | $24.08 | 4400 |
| 2022-04-04 | 61.31 | $24.17 | 14300 |
| 2022-04-01 | 60.40 | $23.94 | 900 |
| 2022-03-31 | 59.47 | $23.94 | 3200 |
| 2022-03-30 | 58.49 | $23.85 | 4600 |
| 2022-03-29 | 57.46 | $24.00 | 1600 |
| 2022-03-28 | 56.21 | $24.00 | 1500 |
| 2022-03-25 | 54.90 | $24.20 | 2300 |
| 2022-03-24 | 53.52 | $24.10 | 9200 |
| 2022-03-23 | 52.07 | $24.10 | 8100 |
| 2022-03-22 | 50.54 | $24.05 | 13000 |
| 2022-03-21 | 48.94 | $23.95 | 12400 |
| 2022-03-18 | 47.25 | $23.92 | 15200 |
| 2022-03-17 | 45.47 | $23.87 | 8200 |
| 2022-03-16 | 43.60 | $23.87 | 8700 |
| 2022-03-15 | 41.65 | $23.84 | 11900 |
| 2022-03-14 | 39.60 | $23.79 | 22200 |
| 2022-03-11 | 37.43 | $23.69 | 3400 |
| 2022-03-10 | 35.21 | $23.73 | 4500 |
| 2022-03-09 | 32.88 | $23.82 | 2800 |
| 2022-03-08 | 30.42 | $23.77 | 2700 |
| 2022-03-07 | 27.83 | $23.71 | 6100 |
| 2022-03-04 | 25.12 | $23.60 | 12500 |
| 2022-03-03 | 22.15 | $23.77 | 5000 |
| 2022-03-02 | 18.95 | $23.80 | 13200 |
| 2022-03-01 | 15.57 | $23.90 | 8200 |
| 2022-02-28 | 12.02 | $23.95 | 10800 |
| 2022-02-25 | 8.28 | $23.89 | 20400 |
| 2022-02-24 | 4.35 | $23.85 | 4500 |
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