Is Eagle Point Income Company Inc. (EICA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eagle Point Income Company Inc. (EICA) research center and poll results.
NYSE : EICA
Eagle Point Income Company Inc.
$24.9999 USD
$0.05 (0.2%)
- Volume
- 622
- Average Volume
- 2.62K
- Market Capitalization
- $235.51M
- P/E Ratio
- -15.45
- Dividend Yield
- 14.36%
- Price Target
- Year High
- $25.92
- Year Low
- $24.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$3.07
- Current Ratio
- $705.37
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
24.94
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.21
Average
23.91
Maximum
25.48
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.94 | $25.00 | 672 |
| 2026-07-16 | 24.94 | $24.95 | 1300 |
| 2026-07-15 | 24.94 | $24.99 | 1200 |
| 2026-07-14 | 24.93 | $24.95 | 5401 |
| 2026-07-13 | 24.93 | $24.95 | 2000 |
| 2026-07-10 | 24.93 | $25.00 | 6705 |
| 2026-07-09 | 24.93 | $24.95 | 5000 |
| 2026-07-08 | 24.93 | $24.95 | 5448 |
| 2026-07-07 | 24.93 | $24.95 | 3600 |
| 2026-07-06 | 24.93 | $24.93 | 5793 |
| 2026-07-02 | 24.93 | $24.93 | 2119 |
| 2026-07-01 | 24.93 | $24.92 | 2217 |
| 2026-06-30 | 24.94 | $24.84 | 1331 |
| 2026-06-29 | 24.95 | $24.93 | 1305 |
| 2026-06-26 | 24.95 | $24.90 | 2000 |
| 2026-06-25 | 24.95 | $24.90 | 3900 |
| 2026-06-24 | 24.96 | $24.87 | 1208 |
| 2026-06-23 | 24.96 | $24.96 | 2800 |
| 2026-06-22 | 24.96 | $24.94 | 1400 |
| 2026-06-18 | 24.96 | $24.96 | 1730 |
| 2026-06-17 | 24.96 | $24.98 | 1141 |
| 2026-06-16 | 24.95 | $25.01 | 4500 |
| 2026-06-15 | 24.95 | $24.86 | 1802 |
| 2026-06-12 | 24.95 | $24.91 | 432 |
| 2026-06-11 | 24.95 | $24.91 | 1100 |
| 2026-06-10 | 24.95 | $24.92 | 1500 |
| 2026-06-09 | 24.95 | $24.95 | 2606 |
| 2026-06-08 | 24.96 | $24.97 | 1334 |
| 2026-06-05 | 24.96 | $25.05 | 6400 |
| 2026-06-04 | 24.96 | $24.93 | 6800 |
| 2026-06-03 | 24.96 | $24.98 | 1300 |
| 2026-06-02 | 24.96 | $25.00 | 647 |
| 2026-06-01 | 24.96 | $25.00 | 400 |
| 2026-05-29 | 24.95 | $24.97 | 9600 |
| 2026-05-28 | 24.95 | $24.98 | 815 |
| 2026-05-27 | 24.95 | $24.97 | 442 |
| 2026-05-26 | 24.95 | $24.95 | 5716 |
| 2026-05-22 | 24.94 | $24.92 | 900 |
| 2026-05-21 | 24.94 | $24.95 | 1124 |
| 2026-05-20 | 24.94 | $24.92 | 6300 |
| 2026-05-19 | 24.94 | $24.91 | 5600 |
| 2026-05-18 | 24.95 | $24.93 | 2400 |
| 2026-05-15 | 24.95 | $24.92 | 1300 |
| 2026-05-14 | 24.95 | $24.96 | 3600 |
| 2026-05-13 | 24.95 | $24.90 | 400 |
| 2026-05-12 | 24.96 | $24.88 | 6130 |
| 2026-05-11 | 24.96 | $25.02 | 220 |
| 2026-05-08 | 24.96 | $25.02 | 3636 |
| 2026-05-07 | 24.95 | $25.02 | 615 |
| 2026-05-06 | 24.95 | $25.00 | 8100 |
| 2026-05-05 | 24.99 | $24.98 | 4408 |
| 2026-05-04 | 24.99 | $24.93 | 2600 |
| 2026-05-01 | 24.99 | $24.93 | 700 |
| 2026-04-30 | 24.98 | $24.95 | 2210 |
| 2026-04-29 | 24.98 | $24.90 | 1600 |
| 2026-04-28 | 24.98 | $24.91 | 829 |
| 2026-04-27 | 24.98 | $24.94 | 2300 |
| 2026-04-24 | 24.98 | $24.88 | 3104 |
| 2026-04-23 | 24.98 | $24.92 | 400 |
| 2026-04-22 | 24.98 | $24.99 | 9 |
| 2026-04-21 | 24.98 | $24.99 | 1200 |
| 2026-04-20 | 24.98 | $24.97 | 400 |
| 2026-04-17 | 24.98 | $24.97 | — |
| 2026-04-16 | 24.98 | $24.97 | 2 |
| 2026-04-15 | 24.97 | $24.97 | 500 |
| 2026-04-14 | 24.97 | $24.94 | 1427 |
| 2026-04-13 | 24.96 | $24.92 | 800 |
| 2026-04-10 | 24.96 | $24.90 | 5447 |
| 2026-04-09 | 24.95 | $24.98 | 6323 |
| 2026-04-08 | 24.94 | $25.92 | 11616 |
| 2026-04-07 | 24.89 | $24.87 | 1400 |
| 2026-04-06 | 24.89 | $24.88 | 2100 |
| 2026-04-02 | 24.88 | $24.89 | 633 |
| 2026-04-01 | 24.87 | $24.92 | 1900 |
| 2026-03-31 | 24.87 | $24.88 | 2200 |
| 2026-03-30 | 24.86 | $24.89 | — |
| 2026-03-27 | 24.86 | $24.89 | 3500 |
| 2026-03-26 | 24.86 | $24.89 | 4022 |
| 2026-03-25 | 24.85 | $24.96 | 4900 |
| 2026-03-24 | 24.84 | $24.94 | 1900 |
| 2026-03-23 | 24.83 | $24.97 | 3214 |
| 2026-03-20 | 24.82 | $24.97 | 3800 |
| 2026-03-19 | 24.81 | $24.96 | 3700 |
| 2026-03-18 | 24.80 | $24.87 | 11400 |
| 2026-03-17 | 24.79 | $24.92 | 24200 |
| 2026-03-16 | 24.79 | $24.80 | 6400 |
| 2026-03-13 | 24.78 | $24.82 | 6241 |
| 2026-03-12 | 24.78 | $24.78 | 1500 |
| 2026-03-11 | 24.78 | $24.78 | 1500 |
| 2026-03-10 | 24.78 | $24.88 | 2700 |
| 2026-03-09 | 24.78 | $24.90 | 3241 |
| 2026-03-06 | 24.78 | $24.71 | 8828 |
| 2026-03-05 | 24.78 | $24.73 | 3502 |
| 2026-03-04 | 24.79 | $24.81 | 1200 |
| 2026-03-03 | 24.79 | $24.71 | 9300 |
| 2026-03-02 | 24.80 | $24.82 | 6525 |
| 2026-02-27 | 24.80 | $24.90 | 3842 |
| 2026-02-26 | 24.80 | $24.78 | 3100 |
| 2026-02-25 | 24.79 | $24.76 | 814 |
| 2026-02-24 | 24.79 | $24.78 | 2806 |
| 2026-02-23 | 24.79 | $24.78 | 311 |
| 2026-02-20 | 24.79 | $24.76 | 1300 |
| 2026-02-19 | 24.79 | $24.71 | 3100 |
| 2026-02-18 | 24.79 | $24.75 | 2000 |
| 2026-02-17 | 24.80 | $24.77 | 3013 |
| 2026-02-13 | 24.80 | $24.72 | 812 |
| 2026-02-12 | 24.80 | $24.74 | 3916 |
| 2026-02-11 | 24.80 | $24.71 | 14339 |
| 2026-02-10 | 24.80 | $24.85 | 10717 |
| 2026-02-09 | 24.79 | $24.85 | 2400 |
| 2026-02-06 | 24.78 | $24.90 | 1722 |
| 2026-02-05 | 24.77 | $24.83 | 2400 |
| 2026-02-04 | 24.76 | $24.87 | 4300 |
| 2026-02-03 | 24.75 | $24.86 | 2349 |
| 2026-02-02 | 24.74 | $24.83 | 6021 |
| 2026-01-30 | 24.74 | $24.88 | 11000 |
| 2026-01-29 | 24.72 | $24.78 | 1700 |
| 2026-01-28 | 24.72 | $24.75 | 19 |
| 2026-01-27 | 24.71 | $24.75 | 1300 |
| 2026-01-26 | 24.70 | $24.80 | 4646 |
| 2026-01-23 | 24.69 | $24.74 | 3400 |
| 2026-01-22 | 24.68 | $24.76 | 6300 |
| 2026-01-21 | 24.67 | $24.75 | 4645 |
| 2026-01-20 | 24.66 | $24.78 | 2108 |
| 2026-01-16 | 24.66 | $24.78 | 10501 |
| 2026-01-15 | 24.65 | $24.78 | 9700 |
| 2026-01-14 | 24.64 | $24.73 | 13700 |
| 2026-01-13 | 24.63 | $24.66 | 1600 |
| 2026-01-12 | 24.63 | $24.65 | 9700 |
| 2026-01-09 | 24.63 | $24.72 | 1415 |
| 2026-01-08 | 24.63 | $24.71 | 3100 |
| 2026-01-07 | 24.63 | $24.67 | 3300 |
| 2026-01-06 | 24.63 | $24.68 | 1000 |
| 2026-01-05 | 24.63 | $24.68 | 4902 |
| 2026-01-02 | 24.63 | $24.67 | 5600 |
| 2025-12-31 | 24.63 | $24.61 | 5541 |
| 2025-12-30 | 24.63 | $24.63 | 6842 |
| 2025-12-29 | 24.63 | $24.63 | 2109 |
| 2025-12-26 | 24.63 | $24.57 | 11300 |
| 2025-12-24 | 24.64 | $24.57 | 42 |
| 2025-12-23 | 24.64 | $24.57 | 5000 |
| 2025-12-22 | 24.65 | $24.60 | 21200 |
| 2025-12-19 | 24.65 | $24.59 | 15028 |
| 2025-12-18 | 24.66 | $24.61 | 5648 |
| 2025-12-17 | 24.66 | $24.60 | 3139 |
| 2025-12-16 | 24.67 | $24.60 | 6430 |
| 2025-12-15 | 24.67 | $24.60 | 6100 |
| 2025-12-12 | 24.67 | $24.69 | 3100 |
| 2025-12-11 | 24.68 | $24.69 | 5100 |
| 2025-12-10 | 24.68 | $24.70 | 1024 |
| 2025-12-09 | 24.67 | $24.63 | 1400 |
| 2025-12-08 | 24.68 | $24.59 | 5100 |
| 2025-12-05 | 24.68 | $24.70 | 4900 |
| 2025-12-04 | 24.69 | $24.67 | 929 |
| 2025-12-03 | 24.69 | $24.69 | 3900 |
| 2025-12-02 | 24.68 | $24.66 | 4400 |
| 2025-12-01 | 24.68 | $24.64 | 2013 |
| 2025-11-28 | 24.68 | $24.70 | 5725 |
| 2025-11-26 | 24.68 | $24.63 | 8800 |
| 2025-11-25 | 24.68 | $24.73 | 1210 |
| 2025-11-24 | 24.68 | $24.64 | 4500 |
| 2025-11-21 | 24.68 | $24.69 | 215 |
| 2025-11-20 | 24.68 | $24.69 | 2018 |
| 2025-11-19 | 24.67 | $24.68 | 420 |
| 2025-11-18 | 24.67 | $24.75 | 2400 |
| 2025-11-17 | 24.66 | $24.65 | 7700 |
| 2025-11-14 | 24.65 | $24.62 | 1526 |
| 2025-11-13 | 24.65 | $24.78 | 5740 |
| 2025-11-12 | 24.65 | $24.68 | 440 |
| 2025-11-11 | 24.64 | $24.67 | 800 |
| 2025-11-10 | 24.63 | $24.66 | 1200 |
| 2025-11-07 | 24.63 | $24.75 | 2024 |
| 2025-11-06 | 24.62 | $24.75 | 2129 |
| 2025-11-05 | 24.61 | $24.65 | 2849 |
| 2025-11-04 | 24.61 | $24.62 | 300 |
| 2025-11-03 | 24.61 | $24.65 | 5222 |
| 2025-10-31 | 24.62 | $24.62 | 6032 |
| 2025-10-30 | 24.61 | $24.70 | 5400 |
| 2025-10-29 | 24.61 | $24.70 | 2000 |
| 2025-10-28 | 24.60 | $24.67 | 2839 |
| 2025-10-27 | 24.60 | $24.68 | 800 |
| 2025-10-24 | 24.60 | $24.58 | 1932 |
| 2025-10-23 | 24.60 | $24.57 | 2049 |
| 2025-10-22 | 24.61 | $24.58 | 1900 |
| 2025-10-21 | 24.61 | $24.58 | 400 |
| 2025-10-20 | 24.61 | $24.57 | 3200 |
| 2025-10-17 | 24.62 | $24.60 | 1700 |
| 2025-10-16 | 24.63 | $24.62 | 1800 |
| 2025-10-15 | 24.63 | $24.62 | 6400 |
| 2025-10-14 | 24.63 | $24.51 | 2400 |
| 2025-10-13 | 24.63 | $24.56 | 200 |
| 2025-10-10 | 24.63 | $24.61 | 3600 |
| 2025-10-09 | 24.64 | $24.60 | 800 |
| 2025-10-08 | 24.64 | $24.61 | 2000 |
| 2025-10-07 | 24.64 | $24.65 | 4200 |
| 2025-10-06 | 24.64 | $24.67 | 2001 |
| 2025-10-03 | 24.64 | $24.60 | 8528 |
| 2025-10-02 | 24.64 | $24.61 | 301 |
| 2025-10-01 | 24.64 | $24.60 | 1939 |
| 2025-09-30 | 24.64 | $24.65 | 2109 |
| 2025-09-29 | 24.64 | $24.59 | 1800 |
| 2025-09-26 | 24.64 | $24.59 | 538 |
| 2025-09-25 | 24.64 | $24.68 | 3224 |
| 2025-09-24 | 24.63 | $24.67 | 2018 |
| 2025-09-23 | 24.62 | $24.68 | 1033 |
| 2025-09-22 | 24.62 | $24.72 | 4642 |
| 2025-09-19 | 24.61 | $24.68 | 500 |
| 2025-09-18 | 24.60 | $24.67 | 2345 |
| 2025-09-17 | 24.60 | $24.55 | 2400 |
| 2025-09-16 | 24.60 | $24.61 | 35 |
| 2025-09-15 | 24.60 | $24.61 | 4405 |
| 2025-09-12 | 24.60 | $24.67 | 2217 |
| 2025-09-11 | 24.60 | $24.65 | 1913 |
| 2025-09-10 | 24.59 | $24.63 | 2000 |
| 2025-09-09 | 24.59 | $24.70 | 5943 |
| 2025-09-08 | 24.58 | $24.68 | 1500 |
| 2025-09-05 | 24.58 | $24.65 | 1700 |
| 2025-09-04 | 24.57 | $24.60 | 1534 |
| 2025-09-03 | 24.57 | $24.60 | 4400 |
| 2025-09-02 | 24.56 | $24.58 | 3722 |
| 2025-08-29 | 24.56 | $24.52 | 624 |
| 2025-08-28 | 24.56 | $24.57 | 501 |
| 2025-08-27 | 24.56 | $24.55 | 3900 |
| 2025-08-26 | 24.56 | $24.52 | 2700 |
| 2025-08-25 | 24.57 | $24.59 | 1328 |
| 2025-08-22 | 24.56 | $24.52 | 2143 |
| 2025-08-21 | 24.57 | $24.56 | 1803 |
| 2025-08-20 | 24.57 | $24.58 | 4600 |
| 2025-08-19 | 24.57 | $24.65 | 1206 |
| 2025-08-18 | 24.56 | $24.62 | 2735 |
| 2025-08-15 | 24.56 | $24.59 | 5200 |
| 2025-08-14 | 24.56 | $24.57 | 1400 |
| 2025-08-13 | 24.55 | $24.55 | 6748 |
| 2025-08-12 | 24.55 | $24.57 | 800 |
| 2025-08-11 | 24.54 | $24.54 | 1143 |
| 2025-08-08 | 24.54 | $24.60 | 3130 |
| 2025-08-07 | 24.54 | $24.52 | 619 |
| 2025-08-06 | 24.54 | $24.52 | 135 |
| 2025-08-05 | 24.55 | $24.52 | 700 |
| 2025-08-04 | 24.55 | $24.55 | 800 |
| 2025-08-01 | 24.54 | $24.59 | 6330 |
| 2025-07-31 | 24.53 | $24.52 | 1417 |
| 2025-07-30 | 24.52 | $24.60 | 2968 |
| 2025-07-29 | 24.51 | $24.54 | 500 |
| 2025-07-28 | 24.50 | $24.51 | 3200 |
| 2025-07-25 | 24.49 | $24.62 | 2437 |
| 2025-07-24 | 24.48 | $24.59 | 2500 |
| 2025-07-23 | 24.47 | $24.53 | 2936 |
| 2025-07-22 | 24.45 | $24.58 | 1921 |
| 2025-07-21 | 24.44 | $24.56 | 2536 |
| 2025-07-18 | 24.42 | $24.52 | 3508 |
| 2025-07-17 | 24.40 | $24.48 | 3816 |
| 2025-07-16 | 24.39 | $24.57 | 4200 |
| 2025-07-15 | 24.37 | $24.41 | 4745 |
| 2025-07-14 | 24.36 | $24.46 | 931 |
| 2025-07-11 | 24.35 | $24.54 | 1835 |
| 2025-07-10 | 24.33 | $24.59 | 3700 |
| 2025-07-09 | 24.32 | $24.63 | 700 |
| 2025-07-08 | 24.30 | $24.51 | 2410 |
| 2025-07-07 | 24.30 | $24.45 | 10645 |
| 2025-07-03 | 24.29 | $24.44 | 2810 |
| 2025-07-02 | 24.29 | $24.35 | 4722 |
| 2025-07-01 | 24.29 | $24.39 | 2900 |
| 2025-06-30 | 24.28 | $24.35 | 2226 |
| 2025-06-27 | 24.28 | $24.30 | 2213 |
| 2025-06-26 | 24.28 | $24.38 | 4046 |
| 2025-06-25 | 24.28 | $24.29 | 1723 |
| 2025-06-24 | 24.28 | $24.27 | 534 |
| 2025-06-23 | 24.28 | $24.23 | 2447 |
| 2025-06-20 | 24.28 | $24.22 | 645 |
| 2025-06-18 | 24.28 | $24.18 | 5623 |
| 2025-06-17 | 24.29 | $24.21 | 204 |
| 2025-06-16 | 24.29 | $24.21 | 1344 |
| 2025-06-13 | 24.29 | $24.21 | 127 |
| 2025-06-12 | 24.31 | $24.22 | 2000 |
| 2025-06-11 | 24.32 | $24.24 | 6500 |
| 2025-06-10 | 24.32 | $24.30 | 700 |
| 2025-06-09 | 24.31 | $24.32 | 300 |
| 2025-06-06 | 24.30 | $24.34 | 1400 |
| 2025-06-05 | 24.29 | $24.38 | 900 |
| 2025-06-04 | 24.28 | $24.33 | 2118 |
| 2025-06-03 | 24.27 | $24.34 | 2025 |
| 2025-06-02 | 24.26 | $24.28 | 1222 |
| 2025-05-30 | 24.27 | $24.28 | 841 |
| 2025-05-29 | 24.26 | $24.31 | 1221 |
| 2025-05-28 | 24.25 | $24.35 | 9000 |
| 2025-05-27 | 24.24 | $24.30 | 4000 |
| 2025-05-23 | 24.23 | $24.34 | 1300 |
| 2025-05-22 | 24.21 | $24.25 | 5449 |
| 2025-05-21 | 24.21 | $24.25 | 12829 |
| 2025-05-20 | 24.20 | $24.40 | 1939 |
| 2025-05-19 | 24.18 | $24.18 | 1600 |
| 2025-05-16 | 24.17 | $24.24 | 800 |
| 2025-05-15 | 24.17 | $24.45 | — |
| 2025-05-14 | 24.15 | $24.45 | 2434 |
| 2025-05-13 | 24.13 | $24.34 | 200 |
| 2025-05-12 | 24.12 | $24.14 | — |
| 2025-05-09 | 24.12 | $24.14 | 2510 |
| 2025-05-08 | 24.13 | $24.13 | 300 |
| 2025-05-07 | 24.13 | $24.15 | 3042 |
| 2025-05-06 | 24.13 | $24.14 | 6020 |
| 2025-05-05 | 24.13 | $24.15 | 3327 |
| 2025-05-02 | 24.12 | $24.34 | 3000 |
| 2025-05-01 | 24.12 | $24.12 | 2420 |
| 2025-04-30 | 24.12 | $24.11 | 10300 |
| 2025-04-29 | 24.12 | $24.15 | 40732 |
| 2025-04-28 | 24.13 | $24.06 | 810 |
| 2025-04-25 | 24.14 | $24.06 | 6600 |
| 2025-04-24 | 24.15 | $24.10 | 800 |
| 2025-04-23 | 24.15 | $24.06 | 2230 |
| 2025-04-22 | 24.16 | $24.06 | 26834 |
| 2025-04-21 | 24.17 | $24.08 | 4246 |
| 2025-04-17 | 24.18 | $24.22 | 1044 |
| 2025-04-16 | 24.18 | $24.05 | 2410 |
| 2025-04-15 | 24.18 | $24.00 | 2145 |
| 2025-04-14 | 24.19 | $24.22 | 715 |
| 2025-04-11 | 24.20 | $24.10 | 1600 |
| 2025-04-10 | 24.21 | $24.21 | 3300 |
| 2025-04-09 | 24.22 | $24.27 | 2200 |
| 2025-04-08 | 24.21 | $24.10 | 546 |
| 2025-04-07 | 24.22 | $24.10 | 7922 |
| 2025-04-04 | 24.23 | $24.05 | 12600 |
| 2025-04-03 | 24.23 | $24.18 | 3800 |
| 2025-04-02 | 24.24 | $24.21 | 203 |
| 2025-04-01 | 24.24 | $24.21 | 522 |
| 2025-03-31 | 24.23 | $24.25 | 1030 |
| 2025-03-28 | 24.23 | $24.27 | 2400 |
| 2025-03-27 | 24.22 | $24.20 | 220 |
| 2025-03-26 | 24.22 | $24.25 | 4838 |
| 2025-03-25 | 24.21 | $24.17 | 3636 |
| 2025-03-24 | 24.21 | $24.25 | 500 |
| 2025-03-21 | 24.21 | $24.24 | — |
| 2025-03-20 | 24.20 | $24.24 | 3702 |
| 2025-03-19 | 24.20 | $24.17 | 4703 |
| 2025-03-18 | 24.20 | $24.19 | 2800 |
| 2025-03-17 | 24.19 | $24.25 | 600 |
| 2025-03-14 | 24.18 | $24.38 | — |
| 2025-03-13 | 24.18 | $24.38 | 2300 |
| 2025-03-12 | 24.16 | $24.12 | 4500 |
| 2025-03-11 | 24.16 | $24.22 | 9300 |
| 2025-03-10 | 24.16 | $24.32 | 4427 |
| 2025-03-07 | 24.15 | $24.19 | 620 |
| 2025-03-06 | 24.14 | $24.27 | 3400 |
| 2025-03-05 | 24.13 | $24.17 | 12100 |
| 2025-03-04 | 24.12 | $24.10 | 400 |
| 2025-03-03 | 24.12 | $24.16 | 3733 |
| 2025-02-28 | 24.11 | $24.14 | 6117 |
| 2025-02-27 | 24.10 | $24.13 | 3327 |
| 2025-02-26 | 24.10 | $24.10 | 4900 |
| 2025-02-25 | 24.09 | $24.20 | 1600 |
| 2025-02-24 | 24.09 | $24.18 | 5328 |
| 2025-02-21 | 24.08 | $24.13 | 1943 |
| 2025-02-20 | 24.08 | $24.13 | 711 |
| 2025-02-19 | 24.07 | $24.21 | 4011 |
| 2025-02-18 | 24.06 | $24.10 | 100 |
| 2025-02-14 | 24.06 | $24.01 | 1400 |
| 2025-02-13 | 24.06 | $24.24 | 1128 |
| 2025-02-12 | 24.06 | $24.04 | 333 |
| 2025-02-11 | 24.05 | $24.14 | — |
| 2025-02-10 | 24.05 | $24.14 | 924 |
| 2025-02-07 | 24.04 | $24.18 | 1800 |
| 2025-02-06 | 24.04 | $24.08 | 2706 |
| 2025-02-05 | 24.04 | $24.04 | 10600 |
| 2025-02-04 | 24.03 | $24.03 | 9933 |
| 2025-02-03 | 24.02 | $23.99 | 800 |
| 2025-01-31 | 24.01 | $24.02 | 3413 |
| 2025-01-30 | 24.00 | $24.00 | 9300 |
| 2025-01-29 | 23.99 | $23.99 | 2500 |
| 2025-01-28 | 23.99 | $24.01 | 11222 |
| 2025-01-27 | 23.98 | $24.06 | 1434 |
| 2025-01-24 | 23.97 | $24.07 | 447 |
| 2025-01-23 | 23.96 | $24.10 | 2330 |
| 2025-01-22 | 23.96 | $24.03 | 2500 |
| 2025-01-21 | 23.94 | $23.99 | 1032 |
| 2025-01-17 | 23.92 | $24.03 | 2514 |
| 2025-01-16 | 23.91 | $24.06 | 1600 |
| 2025-01-15 | 23.90 | $24.10 | 5000 |
| 2025-01-14 | 23.88 | $23.98 | 1600 |
| 2025-01-13 | 23.88 | $24.04 | 3700 |
| 2025-01-10 | 23.87 | $24.02 | 19526 |
| 2025-01-08 | 23.87 | $24.06 | 21800 |
| 2025-01-07 | 23.87 | $24.09 | 9014 |
| 2025-01-06 | 23.86 | $24.00 | 42145 |
| 2025-01-03 | 23.86 | $23.81 | 6100 |
| 2025-01-02 | 23.87 | $23.83 | 3149 |
| 2024-12-31 | 23.88 | $23.74 | 15100 |
| 2024-12-30 | 23.89 | $23.79 | 6407 |
| 2024-12-27 | 23.91 | $23.99 | 4100 |
| 2024-12-26 | 23.90 | $23.88 | 10900 |
| 2024-12-24 | 23.90 | $23.80 | 1149 |
| 2024-12-23 | 23.90 | $23.88 | 300 |
| 2024-12-20 | 23.90 | $24.03 | 1327 |
| 2024-12-19 | 23.89 | $23.59 | 8927 |
| 2024-12-18 | 23.90 | $23.75 | 1224 |
| 2024-12-17 | 23.90 | $23.77 | 400 |
| 2024-12-16 | 23.90 | $23.75 | 1216 |
| 2024-12-13 | 23.91 | $23.83 | 1229 |
| 2024-12-12 | 23.91 | $23.85 | — |
| 2024-12-11 | 23.91 | $23.85 | 200 |
| 2024-12-10 | 23.91 | $24.03 | 725 |
| 2024-12-09 | 23.90 | $24.08 | 2900 |
| 2024-12-06 | 23.89 | $24.01 | 3330 |
| 2024-12-05 | 23.88 | $23.98 | 1100 |
| 2024-12-04 | 23.87 | $23.98 | 1100 |
| 2024-12-03 | 23.86 | $24.03 | 1400 |
| 2024-12-02 | 23.85 | $24.00 | 1700 |
| 2024-11-29 | 23.85 | $24.04 | 3336 |
| 2024-11-27 | 23.84 | $23.87 | 7226 |
| 2024-11-26 | 23.84 | $23.80 | 2033 |
| 2024-11-25 | 23.84 | $23.81 | 5503 |
| 2024-11-22 | 23.84 | $23.85 | 500 |
| 2024-11-21 | 23.84 | $23.86 | 1518 |
| 2024-11-20 | 23.83 | $23.77 | 5700 |
| 2024-11-19 | 23.83 | $23.78 | 4601 |
| 2024-11-18 | 23.83 | $23.84 | 4700 |
| 2024-11-15 | 23.83 | $23.85 | 1500 |
| 2024-11-14 | 23.82 | $23.85 | — |
| 2024-11-13 | 23.82 | $23.85 | 2000 |
| 2024-11-12 | 23.81 | $23.86 | 3600 |
| 2024-11-11 | 23.81 | $23.88 | 6800 |
| 2024-11-08 | 23.80 | $23.81 | 1800 |
| 2024-11-07 | 23.80 | $23.91 | 1213 |
| 2024-11-06 | 23.80 | $23.79 | 1600 |
| 2024-11-05 | 23.80 | $23.80 | 500 |
| 2024-11-04 | 23.81 | $23.79 | 600 |
| 2024-11-01 | 23.81 | $24.00 | 831 |
| 2024-10-31 | 23.80 | $23.80 | 1345 |
| 2024-10-30 | 23.80 | $23.86 | 2200 |
| 2024-10-29 | 23.79 | $23.85 | 1100 |
| 2024-10-28 | 23.79 | $23.85 | 1100 |
| 2024-10-25 | 23.79 | $23.75 | 900 |
| 2024-10-24 | 23.79 | $23.80 | 2401 |
| 2024-10-23 | 23.80 | $23.73 | 900 |
| 2024-10-22 | 23.80 | $23.74 | 3800 |
| 2024-10-21 | 23.80 | $23.77 | 200 |
| 2024-10-18 | 23.81 | $23.80 | 303 |
| 2024-10-17 | 23.81 | $23.74 | 4200 |
| 2024-10-16 | 23.82 | $23.75 | 3800 |
| 2024-10-15 | 23.82 | $23.77 | 5000 |
| 2024-10-14 | 23.81 | $23.77 | 400 |
| 2024-10-11 | 23.81 | $23.81 | 1206 |
| 2024-10-10 | 23.80 | $23.84 | — |
| 2024-10-09 | 23.79 | $23.84 | 3800 |
| 2024-10-08 | 23.79 | $23.85 | 1219 |
| 2024-10-07 | 23.78 | $23.82 | — |
| 2024-10-04 | 23.78 | $23.82 | 4317 |
| 2024-10-03 | 23.77 | $23.78 | — |
| 2024-10-02 | 23.76 | $23.78 | 8129 |
| 2024-10-01 | 23.75 | $23.80 | 1000 |
| 2024-09-30 | 23.74 | $23.81 | 4612 |
| 2024-09-27 | 23.73 | $23.82 | 1500 |
| 2024-09-26 | 23.72 | $23.88 | 601 |
| 2024-09-25 | 23.70 | $23.84 | 1326 |
| 2024-09-24 | 23.69 | $23.77 | 3316 |
| 2024-09-23 | 23.68 | $23.89 | 1928 |
| 2024-09-20 | 23.66 | $23.90 | 3300 |
| 2024-09-19 | 23.65 | $23.80 | 1800 |
| 2024-09-18 | 23.63 | $23.72 | 4500 |
| 2024-09-17 | 23.62 | $23.65 | 9300 |
| 2024-09-16 | 23.61 | $23.73 | 8000 |
| 2024-09-13 | 23.60 | $23.68 | 5800 |
| 2024-09-12 | 23.60 | $23.68 | 3125 |
| 2024-09-11 | 23.59 | $23.74 | 1700 |
| 2024-09-10 | 23.58 | $23.68 | 3200 |
| 2024-09-09 | 23.57 | $23.73 | 300 |
| 2024-09-06 | 23.56 | $23.69 | 2700 |
| 2024-09-05 | 23.55 | $23.65 | 2100 |
| 2024-09-04 | 23.54 | $23.63 | 1000 |
| 2024-09-03 | 23.53 | $23.59 | 1400 |
| 2024-08-30 | 23.53 | $23.55 | 1900 |
| 2024-08-29 | 23.53 | $23.57 | 5742 |
| 2024-08-28 | 23.53 | $23.57 | 748 |
| 2024-08-27 | 23.52 | $23.56 | 2500 |
| 2024-08-26 | 23.51 | $23.56 | 2006 |
| 2024-08-23 | 23.50 | $23.57 | 2211 |
| 2024-08-22 | 23.50 | $23.55 | 3200 |
| 2024-08-21 | 23.49 | $23.51 | 7100 |
| 2024-08-20 | 23.49 | $23.52 | 1138 |
| 2024-08-19 | 23.49 | $23.52 | 1913 |
| 2024-08-16 | 23.49 | $23.52 | 2809 |
| 2024-08-15 | 23.49 | $23.51 | 500 |
| 2024-08-14 | 23.48 | $23.52 | 2812 |
| 2024-08-13 | 23.48 | $23.52 | — |
| 2024-08-12 | 23.48 | $23.52 | 800 |
| 2024-08-09 | 23.48 | $23.52 | 1100 |
| 2024-08-08 | 23.48 | $23.46 | 1337 |
| 2024-08-07 | 23.48 | $23.56 | 2500 |
| 2024-08-06 | 23.47 | $23.44 | 8900 |
| 2024-08-05 | 23.47 | $23.49 | 1700 |
| 2024-08-02 | 23.47 | $23.56 | 539 |
| 2024-08-01 | 23.46 | $23.54 | 835 |
| 2024-07-31 | 23.45 | $23.43 | 900 |
| 2024-07-30 | 23.45 | $23.41 | 500 |
| 2024-07-29 | 23.45 | $23.40 | 500 |
| 2024-07-26 | 23.44 | $23.44 | 2500 |
| 2024-07-25 | 23.42 | $23.49 | 414 |
| 2024-07-24 | 23.41 | $23.45 | 7700 |
| 2024-07-23 | 23.40 | $23.45 | 3400 |
| 2024-07-22 | 23.39 | $23.49 | 608 |
| 2024-07-19 | 23.38 | $23.50 | 1900 |
| 2024-07-18 | 23.37 | $23.47 | 1500 |
| 2024-07-17 | 23.35 | $23.49 | 4722 |
| 2024-07-16 | 23.34 | $23.55 | 8214 |
| 2024-07-15 | 23.32 | $23.52 | 332 |
| 2024-07-12 | 23.31 | $23.43 | 6435 |
| 2024-07-11 | 23.31 | $23.43 | 5900 |
| 2024-07-10 | 23.30 | $23.44 | 2405 |
| 2024-07-09 | 23.29 | $23.45 | 2400 |
| 2024-07-08 | 23.28 | $23.43 | 3100 |
| 2024-07-05 | 23.27 | $23.40 | 5200 |
| 2024-07-03 | 23.27 | $23.40 | 3400 |
| 2024-07-02 | 23.27 | $23.34 | 2600 |
| 2024-07-01 | 23.26 | $23.33 | 8300 |
| 2024-06-28 | 23.26 | $23.21 | 4447 |
| 2024-06-27 | 23.27 | $23.22 | 5100 |
| 2024-06-26 | 23.26 | $23.24 | 5900 |
| 2024-06-25 | 23.26 | $23.21 | 11941 |
| 2024-06-24 | 23.26 | $23.22 | 16507 |
| 2024-06-21 | 23.26 | $23.26 | 2841 |
| 2024-06-20 | 23.26 | $23.29 | 6500 |
| 2024-06-18 | 23.26 | $23.23 | 10607 |
| 2024-06-17 | 23.26 | $23.21 | 6000 |
| 2024-06-14 | 23.25 | $23.23 | 13421 |
| 2024-06-13 | 23.25 | $23.29 | — |
| 2024-06-12 | 23.25 | $23.29 | 7944 |
| 2024-06-11 | 23.25 | $23.23 | 6515 |
| 2024-06-10 | 23.25 | $23.23 | 3800 |
| 2024-06-07 | 23.24 | $23.32 | 5114 |
| 2024-06-06 | 23.24 | $23.32 | 16200 |
| 2024-06-05 | 23.24 | $23.35 | 442 |
| 2024-06-04 | 23.24 | $23.32 | 2800 |
| 2024-06-03 | 23.24 | $23.29 | 2300 |
| 2024-05-31 | 23.24 | $23.30 | 3206 |
| 2024-05-30 | 23.23 | $23.29 | 200 |
| 2024-05-29 | 23.23 | $23.15 | 3407 |
| 2024-05-28 | 23.24 | $23.20 | 6132 |
| 2024-05-24 | 23.24 | $23.17 | 3805 |
| 2024-05-23 | 23.23 | $23.21 | 3509 |
| 2024-05-22 | 23.23 | $23.21 | 2200 |
| 2024-05-21 | 23.22 | $23.29 | 4600 |
| 2024-05-20 | 23.21 | $23.27 | 2100 |
| 2024-05-17 | 23.21 | $23.08 | 4400 |
| 2024-05-16 | 23.21 | $23.21 | 2920 |
| 2024-05-15 | 23.21 | $23.21 | 901 |
| 2024-05-14 | 23.20 | $23.25 | — |
| 2024-05-13 | 23.20 | $23.25 | 1000 |
| 2024-05-10 | 23.19 | $23.19 | 4000 |
| 2024-05-09 | 23.19 | $23.27 | 912 |
| 2024-05-08 | 23.19 | $23.32 | 2000 |
| 2024-05-07 | 23.18 | $23.32 | 2300 |
| 2024-05-06 | 23.18 | $23.33 | 1400 |
| 2024-05-03 | 23.19 | $23.20 | 6218 |
| 2024-05-02 | 23.20 | $23.26 | 1126 |
| 2024-05-01 | 23.21 | $23.26 | — |
| 2024-04-30 | 23.21 | $23.26 | 2719 |
| 2024-04-29 | 23.22 | $23.16 | 1901 |
| 2024-04-26 | 23.24 | $23.13 | 1129 |
| 2024-04-25 | 23.26 | $23.04 | 8330 |
| 2024-04-24 | 23.28 | $23.08 | 10900 |
| 2024-04-23 | 23.31 | $23.10 | 7920 |
| 2024-04-22 | 23.33 | $23.20 | 1309 |
| 2024-04-19 | 23.35 | $23.15 | — |
| 2024-04-18 | 23.37 | $23.15 | 9929 |
| 2024-04-17 | 23.39 | $23.17 | 1918 |
| 2024-04-16 | 23.41 | $23.08 | 6500 |
| 2024-04-15 | 23.44 | $23.14 | 3600 |
| 2024-04-12 | 23.47 | $23.18 | 3113 |
| 2024-04-11 | 23.48 | $23.25 | 942 |
| 2024-04-10 | 23.49 | $23.20 | 1921 |
| 2024-04-09 | 23.50 | $23.34 | 900 |
| 2024-04-08 | 23.50 | $23.47 | 239 |
| 2024-04-05 | 23.51 | $23.38 | 3900 |
| 2024-04-04 | 23.51 | $23.39 | 2200 |
| 2024-04-03 | 23.51 | $23.37 | 738 |
| 2024-04-02 | 23.52 | $23.40 | 5300 |
| 2024-04-01 | 23.52 | $23.56 | 4300 |
| 2024-03-28 | 23.52 | $23.45 | 5800 |
| 2024-03-27 | 23.53 | $23.55 | 1200 |
| 2024-03-26 | 23.53 | $23.58 | 7105 |
| 2024-03-25 | 23.53 | $23.60 | 3504 |
| 2024-03-22 | 23.53 | $23.50 | 731 |
| 2024-03-21 | 23.53 | $23.60 | — |
| 2024-03-20 | 23.53 | $23.60 | 1000 |
| 2024-03-19 | 23.54 | $23.48 | 631 |
| 2024-03-18 | 23.54 | $23.70 | — |
| 2024-03-15 | 23.52 | $23.70 | 2500 |
| 2024-03-14 | 23.51 | $23.42 | 4600 |
| 2024-03-13 | 23.50 | $23.46 | 800 |
| 2024-03-12 | 23.50 | $23.45 | 619 |
| 2024-03-11 | 23.50 | $23.42 | 2228 |
| 2024-03-08 | 23.50 | $23.49 | 300 |
| 2024-03-07 | 23.51 | $23.45 | 1400 |
| 2024-03-06 | 23.51 | $23.50 | 2111 |
| 2024-03-05 | 23.51 | $23.45 | — |
| 2024-03-04 | 23.50 | $23.45 | 500 |
| 2024-03-01 | 23.50 | $23.61 | 6900 |
| 2024-02-29 | 23.49 | $23.50 | 5000 |
| 2024-02-28 | 23.48 | $23.58 | — |
| 2024-02-27 | 23.47 | $23.58 | 612 |
| 2024-02-26 | 23.47 | $23.59 | 543 |
| 2024-02-23 | 23.45 | $23.55 | 1116 |
| 2024-02-22 | 23.44 | $23.66 | — |
| 2024-02-21 | 23.43 | $23.66 | 100 |
| 2024-02-20 | 23.42 | $23.50 | 609 |
| 2024-02-16 | 23.41 | $23.41 | 936 |
| 2024-02-15 | 23.41 | $23.41 | 1235 |
| 2024-02-14 | 23.41 | $23.35 | 2800 |
| 2024-02-13 | 23.41 | $23.40 | 837 |
| 2024-02-12 | 23.41 | $23.40 | 3945 |
| 2024-02-09 | 23.41 | $23.51 | 15700 |
| 2024-02-08 | 23.40 | $23.56 | 8249 |
| 2024-02-07 | 23.39 | $23.46 | 6223 |
| 2024-02-06 | 23.39 | $23.50 | 2714 |
| 2024-02-05 | 23.38 | $23.34 | 500 |
| 2024-02-02 | 23.37 | $23.34 | 1000 |
| 2024-02-01 | 23.35 | $23.40 | 4333 |
| 2024-01-31 | 23.34 | $23.33 | 1742 |
| 2024-01-30 | 23.33 | $23.48 | 2343 |
| 2024-01-29 | 23.31 | $23.54 | 716 |
| 2024-01-26 | 23.29 | $23.27 | 1800 |
| 2024-01-25 | 23.28 | $23.36 | 1900 |
| 2024-01-24 | 23.27 | $23.39 | 4900 |
| 2024-01-23 | 23.25 | $23.48 | 3100 |
| 2024-01-22 | 23.24 | $23.33 | 2400 |
| 2024-01-19 | 23.22 | $23.36 | — |
| 2024-01-18 | 23.21 | $23.36 | 3500 |
| 2024-01-17 | 23.19 | $23.32 | 5200 |
| 2024-01-16 | 23.18 | $23.42 | 400 |
| 2024-01-12 | 23.17 | $23.36 | 2600 |
| 2024-01-11 | 23.15 | $23.36 | 11642 |
| 2024-01-10 | 23.13 | $23.40 | 3900 |
| 2024-01-09 | 23.10 | $23.43 | 1848 |
| 2024-01-08 | 23.08 | $23.35 | 16100 |
| 2024-01-05 | 23.07 | $23.10 | 1900 |
| 2024-01-04 | 23.07 | $23.03 | 2200 |
| 2024-01-03 | 23.07 | $23.05 | 4845 |
| 2024-01-02 | 23.07 | $23.15 | 6400 |
| 2023-12-29 | 23.07 | $23.16 | 3100 |
| 2023-12-28 | 23.07 | $23.10 | 629 |
| 2023-12-27 | 23.06 | $23.14 | 4518 |
| 2023-12-26 | 23.04 | $23.10 | 1300 |
| 2023-12-22 | 23.03 | $23.09 | 2123 |
| 2023-12-21 | 23.02 | $23.09 | 302 |
| 2023-12-20 | 23.00 | $23.12 | 412 |
| 2023-12-19 | 22.99 | $23.08 | 200 |
| 2023-12-18 | 22.98 | $23.02 | 3200 |
| 2023-12-15 | 22.96 | $23.09 | 3246 |
| 2023-12-14 | 22.95 | $23.09 | 6400 |
| 2023-12-13 | 22.92 | $22.97 | — |
| 2023-12-12 | 22.91 | $22.97 | 10519 |
| 2023-12-11 | 22.88 | $22.96 | 200 |
| 2023-12-08 | 22.86 | $22.96 | 2600 |
| 2023-12-07 | 22.84 | $23.05 | 900 |
| 2023-12-06 | 22.82 | $23.10 | 1500 |
| 2023-12-05 | 22.80 | $23.12 | 9000 |
| 2023-12-04 | 22.78 | $23.09 | 2900 |
| 2023-12-01 | 22.76 | $23.08 | 321 |
| 2023-11-30 | 22.75 | $23.12 | 4200 |
| 2023-11-29 | 22.72 | $22.87 | 3900 |
| 2023-11-28 | 22.71 | $22.83 | 3509 |
| 2023-11-27 | 22.70 | $22.88 | 1628 |
| 2023-11-24 | 22.68 | $22.84 | — |
| 2023-11-22 | 22.66 | $22.84 | 10800 |
| 2023-11-21 | 22.65 | $22.93 | 811 |
| 2023-11-20 | 22.64 | $22.80 | 8119 |
| 2023-11-17 | 22.62 | $22.70 | 700 |
| 2023-11-16 | 22.60 | $22.75 | 315 |
| 2023-11-15 | 22.60 | $22.61 | — |
| 2023-11-14 | 22.60 | $22.61 | 500 |
| 2023-11-13 | 22.61 | $22.50 | 5601 |
| 2023-11-10 | 22.63 | $22.50 | 2600 |
| 2023-11-09 | 22.65 | $22.54 | 5000 |
| 2023-11-08 | 22.67 | $22.75 | 3845 |
| 2023-11-07 | 22.68 | $22.61 | 4849 |
| 2023-11-06 | 22.69 | $22.73 | 8900 |
| 2023-11-03 | 22.71 | $22.75 | 4924 |
| 2023-11-02 | 22.70 | $22.78 | 2900 |
| 2023-11-01 | 22.71 | $22.60 | 10900 |
| 2023-10-31 | 22.72 | $22.63 | 2415 |
| 2023-10-30 | 22.73 | $22.64 | 248 |
| 2023-10-27 | 22.74 | $22.40 | 800 |
| 2023-10-26 | 22.76 | $22.60 | 1900 |
| 2023-10-25 | 22.77 | $22.64 | — |
| 2023-10-24 | 22.79 | $22.64 | 300 |
| 2023-10-23 | 22.79 | $22.40 | 2400 |
| 2023-10-20 | 22.82 | $22.29 | 4800 |
| 2023-10-19 | 22.86 | $22.68 | 500 |
| 2023-10-18 | 22.88 | $22.65 | 1500 |
| 2023-10-17 | 22.90 | $22.80 | 3000 |
| 2023-10-16 | 22.92 | $22.90 | 2125 |
| 2023-10-13 | 22.93 | $22.92 | — |
| 2023-10-12 | 22.94 | $22.92 | 125 |
| 2023-10-11 | 22.95 | $22.93 | 700 |
| 2023-10-10 | 22.95 | $22.95 | 846 |
| 2023-10-09 | 22.96 | $23.00 | 234 |
| 2023-10-06 | 22.96 | $22.65 | 1427 |
| 2023-10-05 | 22.98 | $22.90 | 201 |
| 2023-10-04 | 22.99 | $22.93 | 1000 |
| 2023-10-03 | 23.00 | $22.75 | — |
| 2023-10-02 | 23.02 | $22.75 | 300 |
| 2023-09-29 | 23.05 | $22.81 | 5200 |
| 2023-09-28 | 23.07 | $22.93 | — |
| 2023-09-27 | 23.07 | $22.93 | 4600 |
| 2023-09-26 | 23.07 | $22.76 | 5339 |
| 2023-09-25 | 23.08 | $23.00 | 1200 |
| 2023-09-22 | 23.09 | $23.05 | — |
| 2023-09-21 | 23.09 | $23.05 | — |
| 2023-09-20 | 23.09 | $23.05 | 1120 |
| 2023-09-19 | 23.08 | $23.15 | 4300 |
| 2023-09-18 | 23.08 | $23.14 | — |
| 2023-09-15 | 23.07 | $23.14 | 1000 |
| 2023-09-14 | 23.07 | $23.08 | 1800 |
| 2023-09-13 | 23.07 | $23.06 | — |
| 2023-09-12 | 23.07 | $23.06 | — |
| 2023-09-11 | 23.07 | $23.06 | — |
| 2023-09-08 | 23.08 | $23.06 | 736 |
| 2023-09-07 | 23.09 | $23.11 | 100 |
| 2023-09-06 | 23.09 | $23.10 | 928 |
| 2023-09-05 | 23.10 | $23.19 | 2500 |
| 2023-09-01 | 23.11 | $23.19 | 1129 |
| 2023-08-31 | 23.12 | $23.20 | 604 |
| 2023-08-30 | 23.12 | $22.95 | 915 |
| 2023-08-29 | 23.14 | $23.05 | 200 |
| 2023-08-28 | 23.15 | $23.00 | 1400 |
| 2023-08-25 | 23.18 | $23.05 | — |
| 2023-08-24 | 23.19 | $23.05 | 5609 |
| 2023-08-23 | 23.22 | $23.08 | 700 |
| 2023-08-22 | 23.25 | $22.97 | 1300 |
| 2023-08-21 | 23.28 | $23.04 | — |
| 2023-08-18 | 23.29 | $23.04 | 1225 |
| 2023-08-17 | 23.31 | $23.03 | — |
| 2023-08-16 | 23.33 | $23.04 | 1000 |
| 2023-08-15 | 23.36 | $23.11 | 7600 |
| 2023-08-14 | 23.38 | $23.14 | 600 |
| 2023-08-11 | 23.41 | $23.10 | 7200 |
| 2023-08-10 | 23.43 | $23.30 | 4600 |
| 2023-08-09 | 23.45 | $23.25 | 2141 |
| 2023-08-08 | 23.46 | $23.25 | 11448 |
| 2023-08-07 | 23.47 | $23.28 | 2600 |
| 2023-08-04 | 23.49 | $23.41 | 1000 |
| 2023-08-03 | 23.50 | $23.32 | 7002 |
| 2023-08-02 | 23.51 | $23.25 | 4830 |
| 2023-08-01 | 23.53 | $23.37 | 4400 |
| 2023-07-31 | 23.54 | $23.44 | 5200 |
| 2023-07-28 | 23.54 | $23.32 | 1200 |
| 2023-07-27 | 23.55 | $23.65 | 1520 |
| 2023-07-26 | 23.55 | $23.65 | 2700 |
| 2023-07-25 | 23.54 | $23.53 | 1549 |
| 2023-07-24 | 23.55 | $23.28 | 6400 |
| 2023-07-21 | 23.56 | $23.45 | — |
| 2023-07-20 | 23.57 | $23.45 | 2600 |
| 2023-07-19 | 23.58 | $23.60 | 704 |
| 2023-07-18 | 23.58 | $23.63 | 9800 |
| 2023-07-17 | 23.58 | $23.61 | — |
| 2023-07-14 | 23.58 | $23.61 | 1500 |
| 2023-07-13 | 23.57 | $23.58 | 120 |
| 2023-07-12 | 23.58 | $23.57 | 1703 |
| 2023-07-11 | 23.57 | $23.49 | 800 |
| 2023-07-10 | 23.58 | $23.58 | 600 |
| 2023-07-07 | 23.58 | $23.53 | 1500 |
| 2023-07-06 | 23.57 | $23.59 | 101 |
| 2023-07-05 | 23.57 | $23.59 | 2324 |
| 2023-07-03 | 23.57 | $23.60 | 632 |
| 2023-06-30 | 23.57 | $23.48 | 5138 |
| 2023-06-29 | 23.57 | $23.50 | 2249 |
| 2023-06-28 | 23.58 | $23.58 | 700 |
| 2023-06-27 | 23.58 | $23.59 | 2600 |
| 2023-06-26 | 23.59 | $23.60 | 3900 |
| 2023-06-23 | 23.58 | $23.64 | — |
| 2023-06-22 | 23.58 | $23.64 | — |
| 2023-06-21 | 23.58 | $23.64 | 809 |
| 2023-06-20 | 23.58 | $23.55 | 607 |
| 2023-06-16 | 23.59 | $23.57 | — |
| 2023-06-15 | 23.59 | $23.57 | — |
| 2023-06-14 | 23.60 | $23.57 | 600 |
| 2023-06-13 | 23.60 | $23.63 | 4500 |
| 2023-06-12 | 23.60 | $23.50 | 3004 |
| 2023-06-09 | 23.60 | $23.55 | 816 |
| 2023-06-08 | 23.60 | $23.58 | 110 |
| 2023-06-07 | 23.59 | $23.47 | — |
| 2023-06-06 | 23.60 | $23.47 | 1200 |
| 2023-06-05 | 23.61 | $23.65 | 620 |
| 2023-06-02 | 23.62 | $23.59 | — |
| 2023-06-01 | 23.63 | $23.59 | 700 |
| 2023-05-31 | 23.64 | $23.63 | 1615 |
| 2023-05-30 | 23.64 | $23.62 | 600 |
| 2023-05-26 | 23.64 | $23.65 | 410 |
| 2023-05-25 | 23.64 | $23.58 | — |
| 2023-05-24 | 23.63 | $23.58 | 849 |
| 2023-05-23 | 23.62 | $23.59 | 1609 |
| 2023-05-22 | 23.61 | $23.70 | — |
| 2023-05-19 | 23.61 | $23.70 | 619 |
| 2023-05-18 | 23.61 | $23.65 | 1500 |
| 2023-05-17 | 23.60 | $23.65 | — |
| 2023-05-16 | 23.59 | $23.65 | 449 |
| 2023-05-15 | 23.56 | $23.53 | — |
| 2023-05-12 | 23.56 | $23.53 | — |
| 2023-05-11 | 23.56 | $23.53 | 4809 |
| 2023-05-10 | 23.57 | $23.40 | 2014 |
| 2023-05-09 | 23.59 | $23.70 | 900 |
| 2023-05-08 | 23.58 | $23.70 | 1000 |
| 2023-05-05 | 23.58 | $23.80 | — |
| 2023-05-04 | 23.57 | $23.80 | — |
| 2023-05-03 | 23.56 | $23.80 | 1200 |
| 2023-05-02 | 23.55 | $23.69 | 1048 |
| 2023-05-01 | 23.55 | $23.65 | — |
| 2023-04-28 | 23.54 | $23.65 | 1506 |
| 2023-04-27 | 23.54 | $23.36 | — |
| 2023-04-26 | 23.55 | $23.36 | 4047 |
| 2023-04-25 | 23.57 | $23.39 | 7443 |
| 2023-04-24 | 23.58 | $23.65 | 5410 |
| 2023-04-21 | 23.58 | $23.68 | 2600 |
| 2023-04-20 | 23.58 | $23.50 | 1942 |
| 2023-04-19 | 23.59 | $23.33 | 2135 |
| 2023-04-18 | 23.62 | $23.20 | 2900 |
| 2023-04-17 | 23.65 | $23.43 | 4108 |
| 2023-04-14 | 23.67 | $23.65 | — |
| 2023-04-13 | 23.67 | $23.65 | 712 |
| 2023-04-12 | 23.68 | $23.72 | 3343 |
| 2023-04-11 | 23.69 | $23.65 | — |
| 2023-04-10 | 23.69 | $23.65 | 1212 |
| 2023-04-06 | 23.70 | $23.61 | 1100 |
| 2023-04-05 | 23.71 | $23.58 | 2522 |
| 2023-04-04 | 23.72 | $23.60 | 400 |
| 2023-04-03 | 23.72 | $23.69 | 617 |
| 2023-03-31 | 23.72 | $23.35 | 16921 |
| 2023-03-30 | 23.73 | $23.65 | — |
| 2023-03-29 | 23.73 | $23.65 | 4530 |
| 2023-03-28 | 23.72 | $23.68 | 602 |
| 2023-03-27 | 23.72 | $23.70 | — |
| 2023-03-24 | 23.73 | $23.70 | 530 |
| 2023-03-23 | 23.74 | $23.55 | 2400 |
| 2023-03-22 | 23.76 | $23.79 | 400 |
| 2023-03-21 | 23.76 | $23.80 | 1300 |
| 2023-03-20 | 23.76 | $23.82 | — |
| 2023-03-17 | 23.76 | $23.82 | — |
| 2023-03-16 | 23.76 | $23.82 | — |
| 2023-03-15 | 23.76 | $23.82 | 2300 |
| 2023-03-14 | 23.77 | $23.80 | 1510 |
| 2023-03-13 | 23.77 | $23.81 | 1206 |
| 2023-03-10 | 23.77 | $23.80 | 1910 |
| 2023-03-09 | 23.78 | $23.85 | 700 |
| 2023-03-08 | 23.78 | $23.62 | 700 |
| 2023-03-07 | 23.79 | $23.66 | 1400 |
| 2023-03-06 | 23.80 | $23.75 | 1900 |
| 2023-03-03 | 23.80 | $23.50 | 800 |
| 2023-03-02 | 23.81 | $23.61 | 411 |
| 2023-03-01 | 23.81 | $23.40 | 619 |
| 2023-02-28 | 23.81 | $23.87 | 2200 |
| 2023-02-27 | 23.78 | $23.86 | 5830 |
| 2023-02-24 | 23.75 | $23.90 | — |
| 2023-02-23 | 23.72 | $23.90 | 1927 |
| 2023-02-22 | 23.69 | $23.86 | 4300 |
| 2023-02-21 | 23.66 | $23.80 | 1000 |
| 2023-02-17 | 23.63 | $23.80 | 211 |
| 2023-02-16 | 23.61 | $23.80 | 1301 |
| 2023-02-15 | 23.60 | $23.86 | 710 |
| 2023-02-14 | 23.59 | $23.85 | 1000 |
| 2023-02-13 | 23.58 | $23.87 | — |
| 2023-02-10 | 23.58 | $23.87 | 900 |
| 2023-02-09 | 23.57 | $23.87 | 2130 |
| 2023-02-08 | 23.56 | $23.88 | 300 |
| 2023-02-07 | 23.55 | $23.92 | — |
| 2023-02-06 | 23.54 | $23.92 | 125 |
| 2023-02-03 | 23.52 | $23.70 | 1116 |
| 2023-02-02 | 23.52 | $23.59 | 1500 |
| 2023-02-01 | 23.52 | $23.58 | 623 |
| 2023-01-31 | 23.53 | $23.48 | 4242 |
| 2023-01-30 | 23.55 | $23.35 | 5400 |
| 2023-01-27 | 23.57 | $23.29 | — |
| 2023-01-26 | 23.58 | $23.29 | 4109 |
| 2023-01-25 | 23.59 | $23.25 | — |
| 2023-01-24 | 23.60 | $23.25 | 4028 |
| 2023-01-23 | 23.63 | $23.26 | 1200 |
| 2023-01-20 | 23.67 | $23.40 | 2101 |
| 2023-01-19 | 23.67 | $23.60 | — |
| 2023-01-18 | 23.66 | $23.60 | 806 |
| 2023-01-17 | 23.66 | $23.65 | 904 |
| 2023-01-13 | 23.64 | $23.75 | 227 |
| 2023-01-12 | 23.61 | $23.71 | — |
| 2023-01-11 | 23.59 | $23.71 | 2545 |
| 2023-01-10 | 23.58 | $23.70 | 1500 |
| 2023-01-09 | 23.56 | $23.66 | 1022 |
| 2023-01-06 | 23.53 | $23.60 | — |
| 2023-01-05 | 23.52 | $23.60 | 1627 |
| 2023-01-04 | 23.50 | $23.68 | 500 |
| 2023-01-03 | 23.48 | $23.78 | — |
| 2022-12-30 | 23.47 | $23.78 | 4300 |
| 2022-12-29 | 23.44 | $23.75 | 701 |
| 2022-12-28 | 23.42 | $23.50 | 1746 |
| 2022-12-27 | 23.41 | $23.54 | 1505 |
| 2022-12-23 | 23.38 | $23.55 | 17210 |
| 2022-12-22 | 23.33 | $23.80 | 300 |
| 2022-12-21 | 23.26 | $23.99 | 400 |
| 2022-12-20 | 23.18 | $23.47 | 400 |
| 2022-12-19 | 23.15 | $23.47 | — |
| 2022-12-16 | 23.11 | $23.47 | 1200 |
| 2022-12-15 | 23.07 | $23.35 | 1407 |
| 2022-12-14 | 23.04 | $23.13 | 1000 |
| 2022-12-13 | 23.03 | $23.35 | 500 |
| 2022-12-12 | 22.99 | $23.35 | — |
| 2022-12-09 | 22.94 | $23.35 | 404 |
| 2022-12-08 | 22.90 | $23.18 | 1101 |
| 2022-12-07 | 22.86 | $23.23 | 922 |
| 2022-12-06 | 22.82 | $23.24 | 1447 |
| 2022-12-05 | 22.78 | $23.35 | 2512 |
| 2022-12-02 | 22.72 | $23.47 | 400 |
| 2022-12-01 | 22.67 | $23.18 | 1819 |
| 2022-11-30 | 22.61 | $23.33 | 3400 |
| 2022-11-29 | 22.57 | $23.47 | 500 |
| 2022-11-28 | 22.53 | $22.85 | 800 |
| 2022-11-25 | 22.50 | $22.49 | 1033 |
| 2022-11-23 | 22.51 | $22.49 | 600 |
| 2022-11-22 | 22.50 | $22.45 | 1900 |
| 2022-11-21 | 22.49 | $22.87 | 900 |
| 2022-11-18 | 22.48 | $22.66 | 1402 |
| 2022-11-17 | 22.46 | $22.68 | 500 |
| 2022-11-16 | 22.46 | $22.76 | 1100 |
| 2022-11-15 | 22.47 | $22.76 | 700 |
| 2022-11-14 | 22.44 | $22.67 | 3917 |
| 2022-11-11 | 22.40 | $22.40 | 1029 |
| 2022-11-10 | 22.38 | $22.42 | 1101 |
| 2022-11-09 | 22.35 | $22.44 | — |
| 2022-11-08 | 22.32 | $22.44 | — |
| 2022-11-07 | 22.30 | $22.44 | 600 |
| 2022-11-04 | 22.28 | $22.15 | 3200 |
| 2022-11-03 | 22.30 | $22.38 | 3300 |
| 2022-11-02 | 22.30 | $22.00 | 1043 |
| 2022-11-01 | 22.33 | $22.56 | 3100 |
| 2022-10-31 | 22.33 | $22.64 | 436 |
| 2022-10-28 | 22.32 | $22.30 | 4800 |
| 2022-10-27 | 22.33 | $22.60 | 1020 |
| 2022-10-26 | 22.31 | $22.32 | 400 |
| 2022-10-25 | 22.30 | $22.37 | 2100 |
| 2022-10-24 | 22.27 | $22.60 | 2440 |
| 2022-10-21 | 22.21 | $22.25 | 1800 |
| 2022-10-20 | 22.25 | $22.64 | 1200 |
| 2022-10-19 | 22.27 | $23.00 | 3147 |
| 2022-10-18 | 22.29 | $22.16 | 1300 |
| 2022-10-17 | 22.34 | $21.97 | 600 |
| 2022-10-14 | 22.41 | $21.92 | 3100 |
| 2022-10-13 | 22.50 | $21.81 | 1200 |
| 2022-10-12 | 22.60 | $21.93 | 2620 |
| 2022-10-11 | 22.69 | $22.00 | 1100 |
| 2022-10-10 | 22.77 | $22.00 | 2600 |
| 2022-10-07 | 22.86 | $22.50 | 106 |
| 2022-10-06 | 22.92 | $22.43 | 200 |
| 2022-10-05 | 22.99 | $22.50 | 3204 |
| 2022-10-04 | 23.06 | $22.69 | 1600 |
| 2022-10-03 | 23.11 | $22.50 | 1321 |
| 2022-09-30 | 23.18 | $22.40 | 1100 |
| 2022-09-29 | 23.25 | $22.13 | — |
| 2022-09-28 | 23.34 | $22.13 | 1913 |
| 2022-09-27 | 23.42 | $21.79 | 2329 |
| 2022-09-26 | 23.52 | $21.50 | 2647 |
| 2022-09-23 | 23.64 | $23.04 | — |
| 2022-09-22 | 23.67 | $23.04 | 800 |
| 2022-09-21 | 23.70 | $23.38 | 200 |
| 2022-09-20 | 23.72 | $23.20 | 800 |
| 2022-09-19 | 23.73 | $23.30 | 1122 |
| 2022-09-16 | 23.74 | $23.63 | 3429 |
| 2022-09-15 | 23.74 | $23.86 | 215 |
| 2022-09-14 | 23.73 | $23.70 | 2502 |
| 2022-09-13 | 23.73 | $23.73 | 725 |
| 2022-09-12 | 23.72 | $23.78 | 345 |
| 2022-09-09 | 23.71 | $23.69 | 1300 |
| 2022-09-08 | 23.69 | $23.87 | 415 |
| 2022-09-07 | 23.67 | $23.82 | 1545 |
| 2022-09-06 | 23.65 | $23.77 | 102 |
| 2022-09-02 | 23.63 | $23.82 | 6616 |
| 2022-09-01 | 23.61 | $23.84 | 516 |
| 2022-08-31 | 23.58 | $23.90 | 2326 |
| 2022-08-30 | 23.55 | $23.76 | 3200 |
| 2022-08-29 | 23.52 | $23.70 | 600 |
| 2022-08-26 | 23.49 | $23.92 | 102 |
| 2022-08-25 | 23.45 | $23.70 | 240 |
| 2022-08-24 | 23.42 | $23.72 | 101 |
| 2022-08-23 | 23.40 | $23.60 | 2428 |
| 2022-08-22 | 23.37 | $23.55 | 1000 |
| 2022-08-19 | 23.34 | $23.53 | 4614 |
| 2022-08-18 | 23.30 | $23.56 | 2809 |
| 2022-08-17 | 23.27 | $23.60 | 3427 |
| 2022-08-16 | 23.24 | $23.69 | 702 |
| 2022-08-15 | 23.20 | $23.54 | 114 |
| 2022-08-12 | 23.16 | $23.54 | 1400 |
| 2022-08-11 | 23.14 | $23.40 | 400 |
| 2022-08-10 | 23.12 | $23.52 | 1000 |
| 2022-08-09 | 23.09 | $23.33 | 5239 |
| 2022-08-08 | 23.07 | $23.43 | 2102 |
| 2022-08-05 | 23.05 | $23.31 | 2700 |
| 2022-08-04 | 23.05 | $23.25 | 2308 |
| 2022-08-03 | 23.07 | $23.29 | 5833 |
| 2022-08-02 | 23.08 | $23.29 | 6309 |
| 2022-08-01 | 23.09 | $23.10 | 1943 |
| 2022-07-29 | 23.12 | $23.02 | 2830 |
| 2022-07-28 | 23.15 | $23.10 | 5000 |
| 2022-07-27 | 23.17 | $23.26 | 2200 |
| 2022-07-26 | 23.18 | $23.09 | 1944 |
| 2022-07-25 | 23.20 | $22.91 | 733 |
| 2022-07-22 | 23.22 | $22.67 | 2500 |
| 2022-07-21 | 23.26 | $23.00 | 1300 |
| 2022-07-20 | 23.27 | $23.00 | 4700 |
| 2022-07-19 | 23.29 | $22.94 | 2114 |
| 2022-07-18 | 23.29 | $22.84 | 2123 |
| 2022-07-15 | 23.30 | $23.00 | 2227 |
| 2022-07-14 | 23.31 | $23.00 | 1100 |
| 2022-07-13 | 23.32 | $22.95 | 400 |
| 2022-07-12 | 23.32 | $22.96 | 5540 |
| 2022-07-11 | 23.35 | $23.10 | 3813 |
| 2022-07-08 | 23.36 | $23.30 | 1700 |
| 2022-07-07 | 23.38 | $23.54 | 2700 |
| 2022-07-06 | 23.38 | $23.52 | 1313 |
| 2022-07-05 | 23.38 | $23.55 | — |
| 2022-07-01 | 23.40 | $23.55 | 645 |
| 2022-06-30 | 23.41 | $23.64 | 328 |
| 2022-06-29 | 23.42 | $23.52 | 1148 |
| 2022-06-28 | 23.44 | $23.53 | 801 |
| 2022-06-27 | 23.44 | $23.43 | 818 |
| 2022-06-24 | 23.44 | $23.45 | 3706 |
| 2022-06-23 | 23.44 | $23.32 | 2710 |
| 2022-06-22 | 23.45 | $23.31 | 2300 |
| 2022-06-21 | 23.46 | $23.25 | 800 |
| 2022-06-17 | 23.46 | $23.00 | 2222 |
| 2022-06-16 | 23.48 | $23.06 | 6035 |
| 2022-06-15 | 23.50 | $23.17 | 1730 |
| 2022-06-14 | 23.51 | $23.19 | 825 |
| 2022-06-13 | 23.52 | $23.08 | 4300 |
| 2022-06-10 | 23.50 | $23.44 | 1700 |
| 2022-06-09 | 23.48 | $23.41 | 2100 |
| 2022-06-08 | 23.47 | $23.55 | — |
| 2022-06-07 | 23.43 | $23.55 | 8400 |
| 2022-06-06 | 23.40 | $23.68 | 800 |
| 2022-06-03 | 23.38 | $23.82 | — |
| 2022-06-02 | 23.37 | $23.82 | 2000 |
| 2022-06-01 | 23.37 | $23.84 | 4243 |
| 2022-05-31 | 23.37 | $23.84 | 3900 |
| 2022-05-27 | 23.37 | $23.62 | 533 |
| 2022-05-26 | 23.39 | $23.45 | — |
| 2022-05-25 | 23.41 | $23.45 | — |
| 2022-05-24 | 23.44 | $23.45 | 1800 |
| 2022-05-23 | 23.46 | $23.44 | 2300 |
| 2022-05-20 | 23.49 | $23.34 | 1100 |
| 2022-05-19 | 23.52 | $23.37 | 1700 |
| 2022-05-18 | 23.57 | $23.45 | — |
| 2022-05-17 | 23.60 | $23.45 | 2100 |
| 2022-05-16 | 23.63 | $23.26 | 2009 |
| 2022-05-13 | 23.69 | $22.80 | 4000 |
| 2022-05-12 | 23.77 | $22.95 | 2700 |
| 2022-05-11 | 23.85 | $23.18 | 2920 |
| 2022-05-10 | 23.91 | $22.85 | 10923 |
| 2022-05-09 | 23.97 | $22.94 | 17926 |
| 2022-05-06 | 24.07 | $23.27 | 15227 |
| 2022-05-05 | 24.15 | $23.66 | 3400 |
| 2022-05-04 | 24.18 | $23.80 | — |
| 2022-05-03 | 24.20 | $23.80 | 400 |
| 2022-05-02 | 24.23 | $23.87 | 4522 |
| 2022-04-29 | 24.25 | $23.98 | 7333 |
| 2022-04-28 | 24.26 | $23.91 | 4501 |
| 2022-04-27 | 24.27 | $24.06 | 4004 |
| 2022-04-26 | 24.29 | $23.81 | 600 |
| 2022-04-25 | 24.32 | $24.13 | 700 |
| 2022-04-22 | 24.34 | $23.87 | 2100 |
| 2022-04-21 | 24.38 | $24.28 | 1300 |
| 2022-04-20 | 24.39 | $24.15 | 1220 |
| 2022-04-19 | 24.41 | $24.06 | 500 |
| 2022-04-18 | 24.44 | $24.34 | 2140 |
| 2022-04-14 | 24.45 | $24.45 | 211 |
| 2022-04-13 | 24.46 | $24.50 | 200 |
| 2022-04-12 | 24.45 | $24.50 | 222 |
| 2022-04-11 | 24.41 | $24.01 | 3112 |
| 2022-04-08 | 24.41 | $24.89 | — |
| 2022-04-07 | 24.37 | $24.89 | 3400 |
| 2022-04-06 | 24.33 | $24.34 | 2600 |
| 2022-04-05 | 24.34 | $24.22 | 100 |
| 2022-04-04 | 24.36 | $24.25 | 1145 |
| 2022-04-01 | 24.35 | $24.30 | — |
| 2022-03-31 | 24.38 | $24.30 | 2122 |
| 2022-03-30 | 24.41 | $24.14 | 1200 |
| 2022-03-29 | 24.46 | $24.33 | 1302 |
| 2022-03-28 | 24.49 | $24.49 | 808 |
| 2022-03-25 | 24.52 | $24.47 | 1200 |
| 2022-03-24 | 24.55 | $24.64 | 1031 |
| 2022-03-23 | 24.56 | $24.49 | 5300 |
| 2022-03-22 | 24.59 | $24.64 | 405 |
| 2022-03-21 | 24.61 | $24.65 | 2630 |
| 2022-03-18 | 24.64 | $24.55 | 5337 |
| 2022-03-17 | 24.68 | $24.50 | 5342 |
| 2022-03-16 | 24.71 | $24.42 | 5100 |
| 2022-03-15 | 24.74 | $23.72 | 12100 |
| 2022-03-14 | 24.81 | $23.98 | 11410 |
| 2022-03-11 | 24.86 | $24.08 | 5549 |
| 2022-03-10 | 24.91 | $24.11 | 7043 |
| 2022-03-09 | 24.96 | $24.60 | 7000 |
| 2022-03-08 | 24.98 | $24.55 | 2607 |
| 2022-03-07 | 25.02 | $24.05 | 16247 |
| 2022-03-04 | 25.08 | $24.84 | 629 |
| 2022-03-03 | 25.10 | $24.89 | 5606 |
| 2022-03-02 | 25.12 | $25.25 | 6340 |
| 2022-03-01 | 25.12 | $24.95 | 1413 |
| 2022-02-28 | 25.12 | $24.95 | 3000 |
| 2022-02-25 | 25.13 | $25.04 | 2700 |
| 2022-02-24 | 25.13 | $24.95 | 5639 |
| 2022-02-23 | 25.13 | $25.00 | 4100 |
| 2022-02-22 | 25.14 | $25.05 | 1000 |
| 2022-02-18 | 25.13 | $25.29 | — |
| 2022-02-17 | 25.13 | $25.29 | 1200 |
| 2022-02-16 | 25.14 | $25.19 | 4700 |
| 2022-02-15 | 25.14 | $25.00 | 310 |
| 2022-02-14 | 25.15 | $25.05 | 1500 |
| 2022-02-11 | 25.16 | $25.00 | 2400 |
| 2022-02-10 | 25.18 | $25.17 | 600 |
| 2022-02-09 | 25.21 | $25.12 | 1348 |
| 2022-02-08 | 25.23 | $25.04 | 6410 |
| 2022-02-07 | 25.26 | $25.28 | 2200 |
| 2022-02-04 | 25.28 | $25.15 | 6200 |
| 2022-02-03 | 25.31 | $25.29 | 1326 |
| 2022-02-02 | 25.31 | $25.37 | 2400 |
| 2022-02-01 | 25.33 | $25.16 | 1223 |
| 2022-01-31 | 25.35 | $25.06 | 4706 |
| 2022-01-28 | 25.37 | $25.05 | 1800 |
| 2022-01-27 | 25.40 | $25.09 | 9200 |
| 2022-01-26 | 25.43 | $24.96 | 6000 |
| 2022-01-25 | 25.46 | $25.10 | 18005 |
| 2022-01-24 | 25.47 | $24.99 | 4002 |
| 2022-01-21 | 25.48 | $25.30 | 2028 |
| 2022-01-20 | 25.48 | $25.35 | 4139 |
| 2022-01-19 | 25.48 | $25.36 | 251940 |
| 2022-01-18 | 25.48 | $25.20 | 5132 |
| 2022-01-14 | 25.48 | $25.25 | 5040 |
| 2022-01-13 | 25.48 | $25.35 | 14142 |
| 2022-01-12 | 25.48 | $25.66 | — |
| 2022-01-11 | 25.46 | $25.66 | 1700 |
| 2022-01-10 | 25.45 | $25.51 | 4539 |
| 2022-01-07 | 25.43 | $25.83 | 3400 |
| 2022-01-06 | 25.40 | $25.61 | 304 |
| 2022-01-05 | 25.39 | $25.43 | 5800 |
| 2022-01-04 | 25.38 | $25.59 | 201 |
| 2022-01-03 | 25.35 | $25.59 | 6200 |
| 2021-12-31 | 25.32 | $25.59 | 301 |
| 2021-12-30 | 25.29 | $25.59 | 2510 |
| 2021-12-29 | 25.27 | $25.61 | 100 |
| 2021-12-28 | 25.25 | $25.57 | 3305 |
| 2021-12-27 | 25.24 | $25.31 | 2730 |
| 2021-12-23 | 25.23 | $25.33 | 5426 |
| 2021-12-22 | 25.23 | $25.30 | — |
| 2021-12-21 | 25.23 | $25.30 | 1643 |
| 2021-12-20 | 25.23 | $25.28 | — |
| 2021-12-17 | 25.23 | $25.28 | 1400 |
| 2021-12-16 | 25.24 | $25.29 | 1335 |
| 2021-12-15 | 25.24 | $25.25 | 1200 |
| 2021-12-14 | 25.24 | $25.33 | 300 |
| 2021-12-13 | 25.24 | $25.35 | 4426 |
| 2021-12-10 | 25.24 | $25.16 | 700 |
| 2021-12-09 | 25.25 | $25.30 | 10800 |
| 2021-12-08 | 25.25 | $25.33 | 2740 |
| 2021-12-07 | 25.26 | $25.15 | 4404 |
| 2021-12-06 | 25.27 | $25.03 | 8600 |
| 2021-12-03 | 25.29 | $25.05 | 6300 |
| 2021-12-02 | 25.31 | $25.05 | 17900 |
| 2021-12-01 | 25.33 | $25.20 | 4937 |
| 2021-11-30 | 25.34 | $25.20 | 1518 |
| 2021-11-29 | 25.35 | $25.22 | 4600 |
| 2021-11-26 | 25.36 | $25.24 | 1230 |
| 2021-11-24 | 25.37 | $25.22 | 2702 |
| 2021-11-23 | 25.37 | $25.36 | 2944 |
| 2021-11-22 | 25.37 | $25.37 | 7600 |
| 2021-11-19 | 25.38 | $25.29 | 7600 |
| 2021-11-18 | 25.38 | $25.36 | 10300 |
| 2021-11-17 | 25.38 | $25.30 | 3125 |
| 2021-11-16 | 25.36 | $25.30 | 38818 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.95
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.37
Average
23.91
Maximum
25.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.95 | $25.00 | 672 |
| 2026-07-16 | 24.95 | $24.95 | 1300 |
| 2026-07-15 | 24.95 | $24.99 | 1200 |
| 2026-07-14 | 24.94 | $24.95 | 5401 |
| 2026-07-13 | 24.94 | $24.95 | 2000 |
| 2026-07-10 | 24.94 | $25.00 | 6705 |
| 2026-07-09 | 24.93 | $24.95 | 5000 |
| 2026-07-08 | 24.93 | $24.95 | 5448 |
| 2026-07-07 | 24.93 | $24.95 | 3600 |
| 2026-07-06 | 24.93 | $24.93 | 5793 |
| 2026-07-02 | 24.93 | $24.93 | 2119 |
| 2026-07-01 | 24.93 | $24.92 | 2217 |
| 2026-06-30 | 24.93 | $24.84 | 1331 |
| 2026-06-29 | 24.94 | $24.93 | 1305 |
| 2026-06-26 | 24.94 | $24.90 | 2000 |
| 2026-06-25 | 24.94 | $24.90 | 3900 |
| 2026-06-24 | 24.94 | $24.87 | 1208 |
| 2026-06-23 | 24.95 | $24.96 | 2800 |
| 2026-06-22 | 24.95 | $24.94 | 1400 |
| 2026-06-18 | 24.95 | $24.96 | 1730 |
| 2026-06-17 | 24.95 | $24.98 | 1141 |
| 2026-06-16 | 24.95 | $25.01 | 4500 |
| 2026-06-15 | 24.94 | $24.86 | 1802 |
| 2026-06-12 | 24.95 | $24.91 | 432 |
| 2026-06-11 | 24.96 | $24.91 | 1100 |
| 2026-06-10 | 24.96 | $24.92 | 1500 |
| 2026-06-09 | 24.97 | $24.95 | 2606 |
| 2026-06-08 | 24.97 | $24.97 | 1334 |
| 2026-06-05 | 24.97 | $25.05 | 6400 |
| 2026-06-04 | 24.96 | $24.93 | 6800 |
| 2026-06-03 | 24.96 | $24.98 | 1300 |
| 2026-06-02 | 24.96 | $25.00 | 647 |
| 2026-06-01 | 24.96 | $25.00 | 400 |
| 2026-05-29 | 24.95 | $24.97 | 9600 |
| 2026-05-28 | 24.95 | $24.98 | 815 |
| 2026-05-27 | 24.95 | $24.97 | 442 |
| 2026-05-26 | 24.94 | $24.95 | 5716 |
| 2026-05-22 | 24.94 | $24.92 | 900 |
| 2026-05-21 | 24.94 | $24.95 | 1124 |
| 2026-05-20 | 24.94 | $24.92 | 6300 |
| 2026-05-19 | 24.95 | $24.91 | 5600 |
| 2026-05-18 | 24.95 | $24.93 | 2400 |
| 2026-05-15 | 24.95 | $24.92 | 1300 |
| 2026-05-14 | 24.96 | $24.96 | 3600 |
| 2026-05-13 | 24.96 | $24.90 | 400 |
| 2026-05-12 | 24.96 | $24.88 | 6130 |
| 2026-05-11 | 24.97 | $25.02 | 220 |
| 2026-05-08 | 24.96 | $25.02 | 3636 |
| 2026-05-07 | 24.96 | $25.02 | 615 |
| 2026-05-06 | 24.95 | $25.00 | 8100 |
| 2026-05-05 | 24.95 | $24.98 | 4408 |
| 2026-05-04 | 24.94 | $24.93 | 2600 |
| 2026-05-01 | 24.95 | $24.93 | 700 |
| 2026-04-30 | 24.95 | $24.95 | 2210 |
| 2026-04-29 | 24.95 | $24.90 | 1600 |
| 2026-04-28 | 24.95 | $24.91 | 829 |
| 2026-04-27 | 24.96 | $24.94 | 2300 |
| 2026-04-24 | 24.96 | $24.88 | 3104 |
| 2026-04-23 | 24.97 | $24.92 | 400 |
| 2026-04-22 | 24.97 | $24.99 | 9 |
| 2026-04-21 | 24.97 | $24.99 | 1200 |
| 2026-04-20 | 24.97 | $24.97 | 400 |
| 2026-04-17 | 24.97 | $24.97 | — |
| 2026-04-16 | 24.97 | $24.97 | 2 |
| 2026-04-15 | 24.96 | $24.97 | 500 |
| 2026-04-14 | 24.96 | $24.94 | 1427 |
| 2026-04-13 | 24.97 | $24.92 | 800 |
| 2026-04-10 | 24.97 | $24.90 | 5447 |
| 2026-04-09 | 24.98 | $24.98 | 6323 |
| 2026-04-08 | 24.98 | $25.92 | 11616 |
| 2026-04-07 | 24.88 | $24.87 | 1400 |
| 2026-04-06 | 24.88 | $24.88 | 2100 |
| 2026-04-02 | 24.88 | $24.89 | 633 |
| 2026-04-01 | 24.88 | $24.92 | 1900 |
| 2026-03-31 | 24.88 | $24.88 | 2200 |
| 2026-03-30 | 24.88 | $24.89 | — |
| 2026-03-27 | 24.87 | $24.89 | 3500 |
| 2026-03-26 | 24.87 | $24.89 | 4022 |
| 2026-03-25 | 24.87 | $24.96 | 4900 |
| 2026-03-24 | 24.86 | $24.94 | 1900 |
| 2026-03-23 | 24.85 | $24.97 | 3214 |
| 2026-03-20 | 24.84 | $24.97 | 3800 |
| 2026-03-19 | 24.83 | $24.96 | 3700 |
| 2026-03-18 | 24.81 | $24.87 | 11400 |
| 2026-03-17 | 24.81 | $24.92 | 24200 |
| 2026-03-16 | 24.79 | $24.80 | 6400 |
| 2026-03-13 | 24.79 | $24.82 | 6241 |
| 2026-03-12 | 24.79 | $24.78 | 1500 |
| 2026-03-11 | 24.79 | $24.78 | 1500 |
| 2026-03-10 | 24.79 | $24.88 | 2700 |
| 2026-03-09 | 24.78 | $24.90 | 3241 |
| 2026-03-06 | 24.77 | $24.71 | 8828 |
| 2026-03-05 | 24.78 | $24.73 | 3502 |
| 2026-03-04 | 24.78 | $24.81 | 1200 |
| 2026-03-03 | 24.78 | $24.71 | 9300 |
| 2026-03-02 | 24.79 | $24.82 | 6525 |
| 2026-02-27 | 24.78 | $24.90 | 3842 |
| 2026-02-26 | 24.77 | $24.78 | 3100 |
| 2026-02-25 | 24.77 | $24.76 | 814 |
| 2026-02-24 | 24.77 | $24.78 | 2806 |
| 2026-02-23 | 24.77 | $24.78 | 311 |
| 2026-02-20 | 24.77 | $24.76 | 1300 |
| 2026-02-19 | 24.77 | $24.71 | 3100 |
| 2026-02-18 | 24.78 | $24.75 | 2000 |
| 2026-02-17 | 24.78 | $24.77 | 3013 |
| 2026-02-13 | 24.78 | $24.72 | 812 |
| 2026-02-12 | 24.79 | $24.74 | 3916 |
| 2026-02-11 | 24.79 | $24.71 | 14339 |
| 2026-02-10 | 24.80 | $24.85 | 10717 |
| 2026-02-09 | 24.79 | $24.85 | 2400 |
| 2026-02-06 | 24.79 | $24.90 | 1722 |
| 2026-02-05 | 24.78 | $24.83 | 2400 |
| 2026-02-04 | 24.77 | $24.87 | 4300 |
| 2026-02-03 | 24.76 | $24.86 | 2349 |
| 2026-02-02 | 24.75 | $24.83 | 6021 |
| 2026-01-30 | 24.74 | $24.88 | 11000 |
| 2026-01-29 | 24.73 | $24.78 | 1700 |
| 2026-01-28 | 24.72 | $24.75 | 19 |
| 2026-01-27 | 24.72 | $24.75 | 1300 |
| 2026-01-26 | 24.72 | $24.80 | 4646 |
| 2026-01-23 | 24.71 | $24.74 | 3400 |
| 2026-01-22 | 24.70 | $24.76 | 6300 |
| 2026-01-21 | 24.70 | $24.75 | 4645 |
| 2026-01-20 | 24.69 | $24.78 | 2108 |
| 2026-01-16 | 24.68 | $24.78 | 10501 |
| 2026-01-15 | 24.67 | $24.78 | 9700 |
| 2026-01-14 | 24.66 | $24.73 | 13700 |
| 2026-01-13 | 24.65 | $24.66 | 1600 |
| 2026-01-12 | 24.65 | $24.65 | 9700 |
| 2026-01-09 | 24.65 | $24.72 | 1415 |
| 2026-01-08 | 24.65 | $24.71 | 3100 |
| 2026-01-07 | 24.64 | $24.67 | 3300 |
| 2026-01-06 | 24.64 | $24.68 | 1000 |
| 2026-01-05 | 24.63 | $24.68 | 4902 |
| 2026-01-02 | 24.63 | $24.67 | 5600 |
| 2025-12-31 | 24.62 | $24.61 | 5541 |
| 2025-12-30 | 24.62 | $24.63 | 6842 |
| 2025-12-29 | 24.62 | $24.63 | 2109 |
| 2025-12-26 | 24.62 | $24.57 | 11300 |
| 2025-12-24 | 24.63 | $24.57 | 42 |
| 2025-12-23 | 24.63 | $24.57 | 5000 |
| 2025-12-22 | 24.64 | $24.60 | 21200 |
| 2025-12-19 | 24.64 | $24.59 | 15028 |
| 2025-12-18 | 24.65 | $24.61 | 5648 |
| 2025-12-17 | 24.65 | $24.60 | 3139 |
| 2025-12-16 | 24.66 | $24.60 | 6430 |
| 2025-12-15 | 24.66 | $24.60 | 6100 |
| 2025-12-12 | 24.67 | $24.69 | 3100 |
| 2025-12-11 | 24.67 | $24.69 | 5100 |
| 2025-12-10 | 24.67 | $24.70 | 1024 |
| 2025-12-09 | 24.66 | $24.63 | 1400 |
| 2025-12-08 | 24.67 | $24.59 | 5100 |
| 2025-12-05 | 24.68 | $24.70 | 4900 |
| 2025-12-04 | 24.67 | $24.67 | 929 |
| 2025-12-03 | 24.67 | $24.69 | 3900 |
| 2025-12-02 | 24.67 | $24.66 | 4400 |
| 2025-12-01 | 24.67 | $24.64 | 2013 |
| 2025-11-28 | 24.68 | $24.70 | 5725 |
| 2025-11-26 | 24.67 | $24.63 | 8800 |
| 2025-11-25 | 24.68 | $24.73 | 1210 |
| 2025-11-24 | 24.67 | $24.64 | 4500 |
| 2025-11-21 | 24.67 | $24.69 | 215 |
| 2025-11-20 | 24.67 | $24.69 | 2018 |
| 2025-11-19 | 24.67 | $24.68 | 420 |
| 2025-11-18 | 24.67 | $24.75 | 2400 |
| 2025-11-17 | 24.66 | $24.65 | 7700 |
| 2025-11-14 | 24.66 | $24.62 | 1526 |
| 2025-11-13 | 24.67 | $24.78 | 5740 |
| 2025-11-12 | 24.66 | $24.68 | 440 |
| 2025-11-11 | 24.65 | $24.67 | 800 |
| 2025-11-10 | 24.65 | $24.66 | 1200 |
| 2025-11-07 | 24.65 | $24.75 | 2024 |
| 2025-11-06 | 24.64 | $24.75 | 2129 |
| 2025-11-05 | 24.63 | $24.65 | 2849 |
| 2025-11-04 | 24.63 | $24.62 | 300 |
| 2025-11-03 | 24.63 | $24.65 | 5222 |
| 2025-10-31 | 24.63 | $24.62 | 6032 |
| 2025-10-30 | 24.63 | $24.70 | 5400 |
| 2025-10-29 | 24.62 | $24.70 | 2000 |
| 2025-10-28 | 24.61 | $24.67 | 2839 |
| 2025-10-27 | 24.60 | $24.68 | 800 |
| 2025-10-24 | 24.60 | $24.58 | 1932 |
| 2025-10-23 | 24.60 | $24.57 | 2049 |
| 2025-10-22 | 24.60 | $24.58 | 1900 |
| 2025-10-21 | 24.60 | $24.58 | 400 |
| 2025-10-20 | 24.61 | $24.57 | 3200 |
| 2025-10-17 | 24.61 | $24.60 | 1700 |
| 2025-10-16 | 24.61 | $24.62 | 1800 |
| 2025-10-15 | 24.61 | $24.62 | 6400 |
| 2025-10-14 | 24.61 | $24.51 | 2400 |
| 2025-10-13 | 24.62 | $24.56 | 200 |
| 2025-10-10 | 24.62 | $24.61 | 3600 |
| 2025-10-09 | 24.63 | $24.60 | 800 |
| 2025-10-08 | 24.63 | $24.61 | 2000 |
| 2025-10-07 | 24.63 | $24.65 | 4200 |
| 2025-10-06 | 24.63 | $24.67 | 2001 |
| 2025-10-03 | 24.62 | $24.60 | 8528 |
| 2025-10-02 | 24.63 | $24.61 | 301 |
| 2025-10-01 | 24.63 | $24.60 | 1939 |
| 2025-09-30 | 24.63 | $24.65 | 2109 |
| 2025-09-29 | 24.63 | $24.59 | 1800 |
| 2025-09-26 | 24.63 | $24.59 | 538 |
| 2025-09-25 | 24.64 | $24.68 | 3224 |
| 2025-09-24 | 24.64 | $24.67 | 2018 |
| 2025-09-23 | 24.63 | $24.68 | 1033 |
| 2025-09-22 | 24.63 | $24.72 | 4642 |
| 2025-09-19 | 24.62 | $24.68 | 500 |
| 2025-09-18 | 24.61 | $24.67 | 2345 |
| 2025-09-17 | 24.60 | $24.55 | 2400 |
| 2025-09-16 | 24.61 | $24.61 | 35 |
| 2025-09-15 | 24.61 | $24.61 | 4405 |
| 2025-09-12 | 24.61 | $24.67 | 2217 |
| 2025-09-11 | 24.60 | $24.65 | 1913 |
| 2025-09-10 | 24.60 | $24.63 | 2000 |
| 2025-09-09 | 24.59 | $24.70 | 5943 |
| 2025-09-08 | 24.58 | $24.68 | 1500 |
| 2025-09-05 | 24.57 | $24.65 | 1700 |
| 2025-09-04 | 24.56 | $24.60 | 1534 |
| 2025-09-03 | 24.56 | $24.60 | 4400 |
| 2025-09-02 | 24.56 | $24.58 | 3722 |
| 2025-08-29 | 24.55 | $24.52 | 624 |
| 2025-08-28 | 24.56 | $24.57 | 501 |
| 2025-08-27 | 24.56 | $24.55 | 3900 |
| 2025-08-26 | 24.56 | $24.52 | 2700 |
| 2025-08-25 | 24.56 | $24.59 | 1328 |
| 2025-08-22 | 24.56 | $24.52 | 2143 |
| 2025-08-21 | 24.56 | $24.56 | 1803 |
| 2025-08-20 | 24.56 | $24.58 | 4600 |
| 2025-08-19 | 24.56 | $24.65 | 1206 |
| 2025-08-18 | 24.55 | $24.62 | 2735 |
| 2025-08-15 | 24.54 | $24.59 | 5200 |
| 2025-08-14 | 24.54 | $24.57 | 1400 |
| 2025-08-13 | 24.53 | $24.55 | 6748 |
| 2025-08-12 | 24.53 | $24.57 | 800 |
| 2025-08-11 | 24.53 | $24.54 | 1143 |
| 2025-08-08 | 24.53 | $24.60 | 3130 |
| 2025-08-07 | 24.52 | $24.52 | 619 |
| 2025-08-06 | 24.52 | $24.52 | 135 |
| 2025-08-05 | 24.52 | $24.52 | 700 |
| 2025-08-04 | 24.52 | $24.55 | 800 |
| 2025-08-01 | 24.52 | $24.59 | 6330 |
| 2025-07-31 | 24.51 | $24.52 | 1417 |
| 2025-07-30 | 24.51 | $24.60 | 2968 |
| 2025-07-29 | 24.50 | $24.54 | 500 |
| 2025-07-28 | 24.50 | $24.51 | 3200 |
| 2025-07-25 | 24.49 | $24.62 | 2437 |
| 2025-07-24 | 24.48 | $24.59 | 2500 |
| 2025-07-23 | 24.47 | $24.53 | 2936 |
| 2025-07-22 | 24.46 | $24.58 | 1921 |
| 2025-07-21 | 24.45 | $24.56 | 2536 |
| 2025-07-18 | 24.44 | $24.52 | 3508 |
| 2025-07-17 | 24.43 | $24.48 | 3816 |
| 2025-07-16 | 24.42 | $24.57 | 4200 |
| 2025-07-15 | 24.41 | $24.41 | 4745 |
| 2025-07-14 | 24.41 | $24.46 | 931 |
| 2025-07-11 | 24.40 | $24.54 | 1835 |
| 2025-07-10 | 24.39 | $24.59 | 3700 |
| 2025-07-09 | 24.37 | $24.63 | 700 |
| 2025-07-08 | 24.34 | $24.51 | 2410 |
| 2025-07-07 | 24.32 | $24.45 | 10645 |
| 2025-07-03 | 24.31 | $24.44 | 2810 |
| 2025-07-02 | 24.30 | $24.35 | 4722 |
| 2025-07-01 | 24.29 | $24.39 | 2900 |
| 2025-06-30 | 24.28 | $24.35 | 2226 |
| 2025-06-27 | 24.27 | $24.30 | 2213 |
| 2025-06-26 | 24.27 | $24.38 | 4046 |
| 2025-06-25 | 24.26 | $24.29 | 1723 |
| 2025-06-24 | 24.25 | $24.27 | 534 |
| 2025-06-23 | 24.25 | $24.23 | 2447 |
| 2025-06-20 | 24.25 | $24.22 | 645 |
| 2025-06-18 | 24.26 | $24.18 | 5623 |
| 2025-06-17 | 24.27 | $24.21 | 204 |
| 2025-06-16 | 24.27 | $24.21 | 1344 |
| 2025-06-13 | 24.28 | $24.21 | 127 |
| 2025-06-12 | 24.28 | $24.22 | 2000 |
| 2025-06-11 | 24.29 | $24.24 | 6500 |
| 2025-06-10 | 24.30 | $24.30 | 700 |
| 2025-06-09 | 24.30 | $24.32 | 300 |
| 2025-06-06 | 24.29 | $24.34 | 1400 |
| 2025-06-05 | 24.29 | $24.38 | 900 |
| 2025-06-04 | 24.28 | $24.33 | 2118 |
| 2025-06-03 | 24.27 | $24.34 | 2025 |
| 2025-06-02 | 24.27 | $24.28 | 1222 |
| 2025-05-30 | 24.27 | $24.28 | 841 |
| 2025-05-29 | 24.26 | $24.31 | 1221 |
| 2025-05-28 | 24.26 | $24.35 | 9000 |
| 2025-05-27 | 24.25 | $24.30 | 4000 |
| 2025-05-23 | 24.24 | $24.34 | 1300 |
| 2025-05-22 | 24.23 | $24.25 | 5449 |
| 2025-05-21 | 24.23 | $24.25 | 12829 |
| 2025-05-20 | 24.23 | $24.40 | 1939 |
| 2025-05-19 | 24.21 | $24.18 | 1600 |
| 2025-05-16 | 24.22 | $24.24 | 800 |
| 2025-05-15 | 24.21 | $24.45 | — |
| 2025-05-14 | 24.19 | $24.45 | 2434 |
| 2025-05-13 | 24.16 | $24.34 | 200 |
| 2025-05-12 | 24.14 | $24.14 | — |
| 2025-05-09 | 24.14 | $24.14 | 2510 |
| 2025-05-08 | 24.14 | $24.13 | 300 |
| 2025-05-07 | 24.14 | $24.15 | 3042 |
| 2025-05-06 | 24.14 | $24.14 | 6020 |
| 2025-05-05 | 24.14 | $24.15 | 3327 |
| 2025-05-02 | 24.14 | $24.34 | 3000 |
| 2025-05-01 | 24.12 | $24.12 | 2420 |
| 2025-04-30 | 24.12 | $24.11 | 10300 |
| 2025-04-29 | 24.12 | $24.15 | 40732 |
| 2025-04-28 | 24.12 | $24.06 | 810 |
| 2025-04-25 | 24.13 | $24.06 | 6600 |
| 2025-04-24 | 24.13 | $24.10 | 800 |
| 2025-04-23 | 24.14 | $24.06 | 2230 |
| 2025-04-22 | 24.15 | $24.06 | 26834 |
| 2025-04-21 | 24.16 | $24.08 | 4246 |
| 2025-04-17 | 24.16 | $24.22 | 1044 |
| 2025-04-16 | 24.16 | $24.05 | 2410 |
| 2025-04-15 | 24.17 | $24.00 | 2145 |
| 2025-04-14 | 24.19 | $24.22 | 715 |
| 2025-04-11 | 24.18 | $24.10 | 1600 |
| 2025-04-10 | 24.19 | $24.21 | 3300 |
| 2025-04-09 | 24.19 | $24.27 | 2200 |
| 2025-04-08 | 24.18 | $24.10 | 546 |
| 2025-04-07 | 24.19 | $24.10 | 7922 |
| 2025-04-04 | 24.20 | $24.05 | 12600 |
| 2025-04-03 | 24.21 | $24.18 | 3800 |
| 2025-04-02 | 24.22 | $24.21 | 203 |
| 2025-04-01 | 24.22 | $24.21 | 522 |
| 2025-03-31 | 24.22 | $24.25 | 1030 |
| 2025-03-28 | 24.22 | $24.27 | 2400 |
| 2025-03-27 | 24.21 | $24.20 | 220 |
| 2025-03-26 | 24.21 | $24.25 | 4838 |
| 2025-03-25 | 24.21 | $24.17 | 3636 |
| 2025-03-24 | 24.21 | $24.25 | 500 |
| 2025-03-21 | 24.21 | $24.24 | — |
| 2025-03-20 | 24.20 | $24.24 | 3702 |
| 2025-03-19 | 24.20 | $24.17 | 4703 |
| 2025-03-18 | 24.20 | $24.19 | 2800 |
| 2025-03-17 | 24.20 | $24.25 | 600 |
| 2025-03-14 | 24.20 | $24.38 | — |
| 2025-03-13 | 24.18 | $24.38 | 2300 |
| 2025-03-12 | 24.16 | $24.12 | 4500 |
| 2025-03-11 | 24.16 | $24.22 | 9300 |
| 2025-03-10 | 24.16 | $24.32 | 4427 |
| 2025-03-07 | 24.14 | $24.19 | 620 |
| 2025-03-06 | 24.13 | $24.27 | 3400 |
| 2025-03-05 | 24.12 | $24.17 | 12100 |
| 2025-03-04 | 24.11 | $24.10 | 400 |
| 2025-03-03 | 24.12 | $24.16 | 3733 |
| 2025-02-28 | 24.11 | $24.14 | 6117 |
| 2025-02-27 | 24.11 | $24.13 | 3327 |
| 2025-02-26 | 24.11 | $24.10 | 4900 |
| 2025-02-25 | 24.11 | $24.20 | 1600 |
| 2025-02-24 | 24.10 | $24.18 | 5328 |
| 2025-02-21 | 24.09 | $24.13 | 1943 |
| 2025-02-20 | 24.08 | $24.13 | 711 |
| 2025-02-19 | 24.08 | $24.21 | 4011 |
| 2025-02-18 | 24.07 | $24.10 | 100 |
| 2025-02-14 | 24.06 | $24.01 | 1400 |
| 2025-02-13 | 24.07 | $24.24 | 1128 |
| 2025-02-12 | 24.05 | $24.04 | 333 |
| 2025-02-11 | 24.05 | $24.14 | — |
| 2025-02-10 | 24.04 | $24.14 | 924 |
| 2025-02-07 | 24.03 | $24.18 | 1800 |
| 2025-02-06 | 24.01 | $24.08 | 2706 |
| 2025-02-05 | 24.01 | $24.04 | 10600 |
| 2025-02-04 | 24.00 | $24.03 | 9933 |
| 2025-02-03 | 24.00 | $23.99 | 800 |
| 2025-01-31 | 24.00 | $24.02 | 3413 |
| 2025-01-30 | 24.00 | $24.00 | 9300 |
| 2025-01-29 | 24.00 | $23.99 | 2500 |
| 2025-01-28 | 24.00 | $24.01 | 11222 |
| 2025-01-27 | 24.00 | $24.06 | 1434 |
| 2025-01-24 | 23.99 | $24.07 | 447 |
| 2025-01-23 | 23.98 | $24.10 | 2330 |
| 2025-01-22 | 23.97 | $24.03 | 2500 |
| 2025-01-21 | 23.97 | $23.99 | 1032 |
| 2025-01-17 | 23.96 | $24.03 | 2514 |
| 2025-01-16 | 23.96 | $24.06 | 1600 |
| 2025-01-15 | 23.95 | $24.10 | 5000 |
| 2025-01-14 | 23.93 | $23.98 | 1600 |
| 2025-01-13 | 23.92 | $24.04 | 3700 |
| 2025-01-10 | 23.91 | $24.02 | 19526 |
| 2025-01-08 | 23.90 | $24.06 | 21800 |
| 2025-01-07 | 23.88 | $24.09 | 9014 |
| 2025-01-06 | 23.86 | $24.00 | 42145 |
| 2025-01-03 | 23.85 | $23.81 | 6100 |
| 2025-01-02 | 23.85 | $23.83 | 3149 |
| 2024-12-31 | 23.85 | $23.74 | 15100 |
| 2024-12-30 | 23.86 | $23.79 | 6407 |
| 2024-12-27 | 23.87 | $23.99 | 4100 |
| 2024-12-26 | 23.86 | $23.88 | 10900 |
| 2024-12-24 | 23.86 | $23.80 | 1149 |
| 2024-12-23 | 23.86 | $23.88 | 300 |
| 2024-12-20 | 23.86 | $24.03 | 1327 |
| 2024-12-19 | 23.84 | $23.59 | 8927 |
| 2024-12-18 | 23.87 | $23.75 | 1224 |
| 2024-12-17 | 23.88 | $23.77 | 400 |
| 2024-12-16 | 23.90 | $23.75 | 1216 |
| 2024-12-13 | 23.91 | $23.83 | 1229 |
| 2024-12-12 | 23.92 | $23.85 | — |
| 2024-12-11 | 23.93 | $23.85 | 200 |
| 2024-12-10 | 23.93 | $24.03 | 725 |
| 2024-12-09 | 23.92 | $24.08 | 2900 |
| 2024-12-06 | 23.91 | $24.01 | 3330 |
| 2024-12-05 | 23.90 | $23.98 | 1100 |
| 2024-12-04 | 23.89 | $23.98 | 1100 |
| 2024-12-03 | 23.88 | $24.03 | 1400 |
| 2024-12-02 | 23.86 | $24.00 | 1700 |
| 2024-11-29 | 23.85 | $24.04 | 3336 |
| 2024-11-27 | 23.83 | $23.87 | 7226 |
| 2024-11-26 | 23.82 | $23.80 | 2033 |
| 2024-11-25 | 23.83 | $23.81 | 5503 |
| 2024-11-22 | 23.83 | $23.85 | 500 |
| 2024-11-21 | 23.83 | $23.86 | 1518 |
| 2024-11-20 | 23.82 | $23.77 | 5700 |
| 2024-11-19 | 23.83 | $23.78 | 4601 |
| 2024-11-18 | 23.83 | $23.84 | 4700 |
| 2024-11-15 | 23.83 | $23.85 | 1500 |
| 2024-11-14 | 23.83 | $23.85 | — |
| 2024-11-13 | 23.83 | $23.85 | 2000 |
| 2024-11-12 | 23.83 | $23.86 | 3600 |
| 2024-11-11 | 23.82 | $23.88 | 6800 |
| 2024-11-08 | 23.82 | $23.81 | 1800 |
| 2024-11-07 | 23.82 | $23.91 | 1213 |
| 2024-11-06 | 23.81 | $23.79 | 1600 |
| 2024-11-05 | 23.81 | $23.80 | 500 |
| 2024-11-04 | 23.81 | $23.79 | 600 |
| 2024-11-01 | 23.81 | $24.00 | 831 |
| 2024-10-31 | 23.79 | $23.80 | 1345 |
| 2024-10-30 | 23.79 | $23.86 | 2200 |
| 2024-10-29 | 23.79 | $23.85 | 1100 |
| 2024-10-28 | 23.78 | $23.85 | 1100 |
| 2024-10-25 | 23.77 | $23.75 | 900 |
| 2024-10-24 | 23.77 | $23.80 | 2401 |
| 2024-10-23 | 23.77 | $23.73 | 900 |
| 2024-10-22 | 23.78 | $23.74 | 3800 |
| 2024-10-21 | 23.78 | $23.77 | 200 |
| 2024-10-18 | 23.78 | $23.80 | 303 |
| 2024-10-17 | 23.78 | $23.74 | 4200 |
| 2024-10-16 | 23.78 | $23.75 | 3800 |
| 2024-10-15 | 23.79 | $23.77 | 5000 |
| 2024-10-14 | 23.79 | $23.77 | 400 |
| 2024-10-11 | 23.79 | $23.81 | 1206 |
| 2024-10-10 | 23.79 | $23.84 | — |
| 2024-10-09 | 23.78 | $23.84 | 3800 |
| 2024-10-08 | 23.78 | $23.85 | 1219 |
| 2024-10-07 | 23.77 | $23.82 | — |
| 2024-10-04 | 23.76 | $23.82 | 4317 |
| 2024-10-03 | 23.76 | $23.78 | — |
| 2024-10-02 | 23.76 | $23.78 | 8129 |
| 2024-10-01 | 23.75 | $23.80 | 1000 |
| 2024-09-30 | 23.75 | $23.81 | 4612 |
| 2024-09-27 | 23.74 | $23.82 | 1500 |
| 2024-09-26 | 23.73 | $23.88 | 601 |
| 2024-09-25 | 23.72 | $23.84 | 1326 |
| 2024-09-24 | 23.71 | $23.77 | 3316 |
| 2024-09-23 | 23.70 | $23.89 | 1928 |
| 2024-09-20 | 23.68 | $23.90 | 3300 |
| 2024-09-19 | 23.66 | $23.80 | 1800 |
| 2024-09-18 | 23.64 | $23.72 | 4500 |
| 2024-09-17 | 23.63 | $23.65 | 9300 |
| 2024-09-16 | 23.63 | $23.73 | 8000 |
| 2024-09-13 | 23.62 | $23.68 | 5800 |
| 2024-09-12 | 23.61 | $23.68 | 3125 |
| 2024-09-11 | 23.61 | $23.74 | 1700 |
| 2024-09-10 | 23.59 | $23.68 | 3200 |
| 2024-09-09 | 23.58 | $23.73 | 300 |
| 2024-09-06 | 23.57 | $23.69 | 2700 |
| 2024-09-05 | 23.55 | $23.65 | 2100 |
| 2024-09-04 | 23.54 | $23.63 | 1000 |
| 2024-09-03 | 23.53 | $23.59 | 1400 |
| 2024-08-30 | 23.53 | $23.55 | 1900 |
| 2024-08-29 | 23.53 | $23.57 | 5742 |
| 2024-08-28 | 23.52 | $23.57 | 748 |
| 2024-08-27 | 23.52 | $23.56 | 2500 |
| 2024-08-26 | 23.51 | $23.56 | 2006 |
| 2024-08-23 | 23.51 | $23.57 | 2211 |
| 2024-08-22 | 23.50 | $23.55 | 3200 |
| 2024-08-21 | 23.49 | $23.51 | 7100 |
| 2024-08-20 | 23.49 | $23.52 | 1138 |
| 2024-08-19 | 23.49 | $23.52 | 1913 |
| 2024-08-16 | 23.49 | $23.52 | 2809 |
| 2024-08-15 | 23.48 | $23.51 | 500 |
| 2024-08-14 | 23.48 | $23.52 | 2812 |
| 2024-08-13 | 23.48 | $23.52 | — |
| 2024-08-12 | 23.47 | $23.52 | 800 |
| 2024-08-09 | 23.47 | $23.52 | 1100 |
| 2024-08-08 | 23.46 | $23.46 | 1337 |
| 2024-08-07 | 23.46 | $23.56 | 2500 |
| 2024-08-06 | 23.45 | $23.44 | 8900 |
| 2024-08-05 | 23.45 | $23.49 | 1700 |
| 2024-08-02 | 23.45 | $23.56 | 539 |
| 2024-08-01 | 23.44 | $23.54 | 835 |
| 2024-07-31 | 23.43 | $23.43 | 900 |
| 2024-07-30 | 23.42 | $23.41 | 500 |
| 2024-07-29 | 23.43 | $23.40 | 500 |
| 2024-07-26 | 23.43 | $23.44 | 2500 |
| 2024-07-25 | 23.43 | $23.49 | 414 |
| 2024-07-24 | 23.42 | $23.45 | 7700 |
| 2024-07-23 | 23.42 | $23.45 | 3400 |
| 2024-07-22 | 23.41 | $23.49 | 608 |
| 2024-07-19 | 23.41 | $23.50 | 1900 |
| 2024-07-18 | 23.40 | $23.47 | 1500 |
| 2024-07-17 | 23.39 | $23.49 | 4722 |
| 2024-07-16 | 23.38 | $23.55 | 8214 |
| 2024-07-15 | 23.36 | $23.52 | 332 |
| 2024-07-12 | 23.34 | $23.43 | 6435 |
| 2024-07-11 | 23.34 | $23.43 | 5900 |
| 2024-07-10 | 23.33 | $23.44 | 2405 |
| 2024-07-09 | 23.31 | $23.45 | 2400 |
| 2024-07-08 | 23.30 | $23.43 | 3100 |
| 2024-07-05 | 23.29 | $23.40 | 5200 |
| 2024-07-03 | 23.27 | $23.40 | 3400 |
| 2024-07-02 | 23.26 | $23.34 | 2600 |
| 2024-07-01 | 23.25 | $23.33 | 8300 |
| 2024-06-28 | 23.24 | $23.21 | 4447 |
| 2024-06-27 | 23.25 | $23.22 | 5100 |
| 2024-06-26 | 23.25 | $23.24 | 5900 |
| 2024-06-25 | 23.25 | $23.21 | 11941 |
| 2024-06-24 | 23.25 | $23.22 | 16507 |
| 2024-06-21 | 23.26 | $23.26 | 2841 |
| 2024-06-20 | 23.26 | $23.29 | 6500 |
| 2024-06-18 | 23.25 | $23.23 | 10607 |
| 2024-06-17 | 23.26 | $23.21 | 6000 |
| 2024-06-14 | 23.26 | $23.23 | 13421 |
| 2024-06-13 | 23.26 | $23.29 | — |
| 2024-06-12 | 23.26 | $23.29 | 7944 |
| 2024-06-11 | 23.26 | $23.23 | 6515 |
| 2024-06-10 | 23.26 | $23.23 | 3800 |
| 2024-06-07 | 23.27 | $23.32 | 5114 |
| 2024-06-06 | 23.26 | $23.32 | 16200 |
| 2024-06-05 | 23.25 | $23.35 | 442 |
| 2024-06-04 | 23.24 | $23.32 | 2800 |
| 2024-06-03 | 23.24 | $23.29 | 2300 |
| 2024-05-31 | 23.23 | $23.30 | 3206 |
| 2024-05-30 | 23.22 | $23.29 | 200 |
| 2024-05-29 | 23.22 | $23.15 | 3407 |
| 2024-05-28 | 23.22 | $23.20 | 6132 |
| 2024-05-24 | 23.22 | $23.17 | 3805 |
| 2024-05-23 | 23.23 | $23.21 | 3509 |
| 2024-05-22 | 23.23 | $23.21 | 2200 |
| 2024-05-21 | 23.24 | $23.29 | 4600 |
| 2024-05-20 | 23.23 | $23.27 | 2100 |
| 2024-05-17 | 23.23 | $23.08 | 4400 |
| 2024-05-16 | 23.24 | $23.21 | 2920 |
| 2024-05-15 | 23.24 | $23.21 | 901 |
| 2024-05-14 | 23.25 | $23.25 | — |
| 2024-05-13 | 23.25 | $23.25 | 1000 |
| 2024-05-10 | 23.25 | $23.19 | 4000 |
| 2024-05-09 | 23.25 | $23.27 | 912 |
| 2024-05-08 | 23.25 | $23.32 | 2000 |
| 2024-05-07 | 23.24 | $23.32 | 2300 |
| 2024-05-06 | 23.24 | $23.33 | 1400 |
| 2024-05-03 | 23.23 | $23.20 | 6218 |
| 2024-05-02 | 23.23 | $23.26 | 1126 |
| 2024-05-01 | 23.22 | $23.26 | — |
| 2024-04-30 | 23.22 | $23.26 | 2719 |
| 2024-04-29 | 23.22 | $23.16 | 1901 |
| 2024-04-26 | 23.22 | $23.13 | 1129 |
| 2024-04-25 | 23.23 | $23.04 | 8330 |
| 2024-04-24 | 23.25 | $23.08 | 10900 |
| 2024-04-23 | 23.27 | $23.10 | 7920 |
| 2024-04-22 | 23.29 | $23.20 | 1309 |
| 2024-04-19 | 23.30 | $23.15 | — |
| 2024-04-18 | 23.31 | $23.15 | 9929 |
| 2024-04-17 | 23.33 | $23.17 | 1918 |
| 2024-04-16 | 23.35 | $23.08 | 6500 |
| 2024-04-15 | 23.38 | $23.14 | 3600 |
| 2024-04-12 | 23.40 | $23.18 | 3113 |
| 2024-04-11 | 23.42 | $23.25 | 942 |
| 2024-04-10 | 23.44 | $23.20 | 1921 |
| 2024-04-09 | 23.47 | $23.34 | 900 |
| 2024-04-08 | 23.48 | $23.47 | 239 |
| 2024-04-05 | 23.48 | $23.38 | 3900 |
| 2024-04-04 | 23.49 | $23.39 | 2200 |
| 2024-04-03 | 23.51 | $23.37 | 738 |
| 2024-04-02 | 23.52 | $23.40 | 5300 |
| 2024-04-01 | 23.53 | $23.56 | 4300 |
| 2024-03-28 | 23.53 | $23.45 | 5800 |
| 2024-03-27 | 23.54 | $23.55 | 1200 |
| 2024-03-26 | 23.54 | $23.58 | 7105 |
| 2024-03-25 | 23.53 | $23.60 | 3504 |
| 2024-03-22 | 23.52 | $23.50 | 731 |
| 2024-03-21 | 23.53 | $23.60 | — |
| 2024-03-20 | 23.52 | $23.60 | 1000 |
| 2024-03-19 | 23.51 | $23.48 | 631 |
| 2024-03-18 | 23.51 | $23.70 | — |
| 2024-03-15 | 23.49 | $23.70 | 2500 |
| 2024-03-14 | 23.47 | $23.42 | 4600 |
| 2024-03-13 | 23.48 | $23.46 | 800 |
| 2024-03-12 | 23.48 | $23.45 | 619 |
| 2024-03-11 | 23.48 | $23.42 | 2228 |
| 2024-03-08 | 23.49 | $23.49 | 300 |
| 2024-03-07 | 23.49 | $23.45 | 1400 |
| 2024-03-06 | 23.49 | $23.50 | 2111 |
| 2024-03-05 | 23.49 | $23.45 | — |
| 2024-03-04 | 23.50 | $23.45 | 500 |
| 2024-03-01 | 23.50 | $23.61 | 6900 |
| 2024-02-29 | 23.49 | $23.50 | 5000 |
| 2024-02-28 | 23.49 | $23.58 | — |
| 2024-02-27 | 23.48 | $23.58 | 612 |
| 2024-02-26 | 23.47 | $23.59 | 543 |
| 2024-02-23 | 23.46 | $23.55 | 1116 |
| 2024-02-22 | 23.45 | $23.66 | — |
| 2024-02-21 | 23.43 | $23.66 | 100 |
| 2024-02-20 | 23.40 | $23.50 | 609 |
| 2024-02-16 | 23.39 | $23.41 | 936 |
| 2024-02-15 | 23.39 | $23.41 | 1235 |
| 2024-02-14 | 23.39 | $23.35 | 2800 |
| 2024-02-13 | 23.39 | $23.40 | 837 |
| 2024-02-12 | 23.39 | $23.40 | 3945 |
| 2024-02-09 | 23.39 | $23.51 | 15700 |
| 2024-02-08 | 23.38 | $23.56 | 8249 |
| 2024-02-07 | 23.36 | $23.46 | 6223 |
| 2024-02-06 | 23.35 | $23.50 | 2714 |
| 2024-02-05 | 23.34 | $23.34 | 500 |
| 2024-02-02 | 23.34 | $23.34 | 1000 |
| 2024-02-01 | 23.34 | $23.40 | 4333 |
| 2024-01-31 | 23.33 | $23.33 | 1742 |
| 2024-01-30 | 23.33 | $23.48 | 2343 |
| 2024-01-29 | 23.31 | $23.54 | 716 |
| 2024-01-26 | 23.29 | $23.27 | 1800 |
| 2024-01-25 | 23.29 | $23.36 | 1900 |
| 2024-01-24 | 23.28 | $23.39 | 4900 |
| 2024-01-23 | 23.27 | $23.48 | 3100 |
| 2024-01-22 | 23.25 | $23.33 | 2400 |
| 2024-01-19 | 23.24 | $23.36 | — |
| 2024-01-18 | 23.23 | $23.36 | 3500 |
| 2024-01-17 | 23.22 | $23.32 | 5200 |
| 2024-01-16 | 23.21 | $23.42 | 400 |
| 2024-01-12 | 23.18 | $23.36 | 2600 |
| 2024-01-11 | 23.17 | $23.36 | 11642 |
| 2024-01-10 | 23.15 | $23.40 | 3900 |
| 2024-01-09 | 23.12 | $23.43 | 1848 |
| 2024-01-08 | 23.09 | $23.35 | 16100 |
| 2024-01-05 | 23.06 | $23.10 | 1900 |
| 2024-01-04 | 23.05 | $23.03 | 2200 |
| 2024-01-03 | 23.06 | $23.05 | 4845 |
| 2024-01-02 | 23.06 | $23.15 | 6400 |
| 2023-12-29 | 23.05 | $23.16 | 3100 |
| 2023-12-28 | 23.03 | $23.10 | 629 |
| 2023-12-27 | 23.03 | $23.14 | 4518 |
| 2023-12-26 | 23.02 | $23.10 | 1300 |
| 2023-12-22 | 23.01 | $23.09 | 2123 |
| 2023-12-21 | 23.00 | $23.09 | 302 |
| 2023-12-20 | 22.99 | $23.12 | 412 |
| 2023-12-19 | 22.97 | $23.08 | 200 |
| 2023-12-18 | 22.96 | $23.02 | 3200 |
| 2023-12-15 | 22.96 | $23.09 | 3246 |
| 2023-12-14 | 22.94 | $23.09 | 6400 |
| 2023-12-13 | 22.93 | $22.97 | — |
| 2023-12-12 | 22.92 | $22.97 | 10519 |
| 2023-12-11 | 22.92 | $22.96 | 200 |
| 2023-12-08 | 22.91 | $22.96 | 2600 |
| 2023-12-07 | 22.91 | $23.05 | 900 |
| 2023-12-06 | 22.89 | $23.10 | 1500 |
| 2023-12-05 | 22.87 | $23.12 | 9000 |
| 2023-12-04 | 22.85 | $23.09 | 2900 |
| 2023-12-01 | 22.82 | $23.08 | 321 |
| 2023-11-30 | 22.79 | $23.12 | 4200 |
| 2023-11-29 | 22.76 | $22.87 | 3900 |
| 2023-11-28 | 22.75 | $22.83 | 3509 |
| 2023-11-27 | 22.74 | $22.88 | 1628 |
| 2023-11-24 | 22.72 | $22.84 | — |
| 2023-11-22 | 22.71 | $22.84 | 10800 |
| 2023-11-21 | 22.70 | $22.93 | 811 |
| 2023-11-20 | 22.67 | $22.80 | 8119 |
| 2023-11-17 | 22.66 | $22.70 | 700 |
| 2023-11-16 | 22.65 | $22.75 | 315 |
| 2023-11-15 | 22.64 | $22.61 | — |
| 2023-11-14 | 22.65 | $22.61 | 500 |
| 2023-11-13 | 22.65 | $22.50 | 5601 |
| 2023-11-10 | 22.67 | $22.50 | 2600 |
| 2023-11-09 | 22.68 | $22.54 | 5000 |
| 2023-11-08 | 22.70 | $22.75 | 3845 |
| 2023-11-07 | 22.69 | $22.61 | 4849 |
| 2023-11-06 | 22.70 | $22.73 | 8900 |
| 2023-11-03 | 22.70 | $22.75 | 4924 |
| 2023-11-02 | 22.69 | $22.78 | 2900 |
| 2023-11-01 | 22.68 | $22.60 | 10900 |
| 2023-10-31 | 22.69 | $22.63 | 2415 |
| 2023-10-30 | 22.70 | $22.64 | 248 |
| 2023-10-27 | 22.71 | $22.40 | 800 |
| 2023-10-26 | 22.74 | $22.60 | 1900 |
| 2023-10-25 | 22.75 | $22.64 | — |
| 2023-10-24 | 22.76 | $22.64 | 300 |
| 2023-10-23 | 22.78 | $22.40 | 2400 |
| 2023-10-20 | 22.82 | $22.29 | 4800 |
| 2023-10-19 | 22.87 | $22.68 | 500 |
| 2023-10-18 | 22.89 | $22.65 | 1500 |
| 2023-10-17 | 22.92 | $22.80 | 3000 |
| 2023-10-16 | 22.93 | $22.90 | 2125 |
| 2023-10-13 | 22.93 | $22.92 | — |
| 2023-10-12 | 22.93 | $22.92 | 125 |
| 2023-10-11 | 22.94 | $22.93 | 700 |
| 2023-10-10 | 22.94 | $22.95 | 846 |
| 2023-10-09 | 22.93 | $23.00 | 234 |
| 2023-10-06 | 22.93 | $22.65 | 1427 |
| 2023-10-05 | 22.96 | $22.90 | 201 |
| 2023-10-04 | 22.96 | $22.93 | 1000 |
| 2023-10-03 | 22.97 | $22.75 | — |
| 2023-10-02 | 22.99 | $22.75 | 300 |
| 2023-09-29 | 23.01 | $22.81 | 5200 |
| 2023-09-28 | 23.04 | $22.93 | — |
| 2023-09-27 | 23.05 | $22.93 | 4600 |
| 2023-09-26 | 23.06 | $22.76 | 5339 |
| 2023-09-25 | 23.09 | $23.00 | 1200 |
| 2023-09-22 | 23.10 | $23.05 | — |
| 2023-09-21 | 23.10 | $23.05 | — |
| 2023-09-20 | 23.11 | $23.05 | 1120 |
| 2023-09-19 | 23.12 | $23.15 | 4300 |
| 2023-09-18 | 23.11 | $23.14 | — |
| 2023-09-15 | 23.11 | $23.14 | 1000 |
| 2023-09-14 | 23.11 | $23.08 | 1800 |
| 2023-09-13 | 23.11 | $23.06 | — |
| 2023-09-12 | 23.12 | $23.06 | — |
| 2023-09-11 | 23.12 | $23.06 | — |
| 2023-09-08 | 23.13 | $23.06 | 736 |
| 2023-09-07 | 23.14 | $23.11 | 100 |
| 2023-09-06 | 23.14 | $23.10 | 928 |
| 2023-09-05 | 23.14 | $23.19 | 2500 |
| 2023-09-01 | 23.14 | $23.19 | 1129 |
| 2023-08-31 | 23.13 | $23.20 | 604 |
| 2023-08-30 | 23.12 | $22.95 | 915 |
| 2023-08-29 | 23.14 | $23.05 | 200 |
| 2023-08-28 | 23.15 | $23.00 | 1400 |
| 2023-08-25 | 23.17 | $23.05 | — |
| 2023-08-24 | 23.18 | $23.05 | 5609 |
| 2023-08-23 | 23.19 | $23.08 | 700 |
| 2023-08-22 | 23.21 | $22.97 | 1300 |
| 2023-08-21 | 23.23 | $23.04 | — |
| 2023-08-18 | 23.25 | $23.04 | 1225 |
| 2023-08-17 | 23.27 | $23.03 | — |
| 2023-08-16 | 23.30 | $23.04 | 1000 |
| 2023-08-15 | 23.33 | $23.11 | 7600 |
| 2023-08-14 | 23.35 | $23.14 | 600 |
| 2023-08-11 | 23.37 | $23.10 | 7200 |
| 2023-08-10 | 23.40 | $23.30 | 4600 |
| 2023-08-09 | 23.41 | $23.25 | 2141 |
| 2023-08-08 | 23.43 | $23.25 | 11448 |
| 2023-08-07 | 23.44 | $23.28 | 2600 |
| 2023-08-04 | 23.46 | $23.41 | 1000 |
| 2023-08-03 | 23.47 | $23.32 | 7002 |
| 2023-08-02 | 23.48 | $23.25 | 4830 |
| 2023-08-01 | 23.51 | $23.37 | 4400 |
| 2023-07-31 | 23.52 | $23.44 | 5200 |
| 2023-07-28 | 23.53 | $23.32 | 1200 |
| 2023-07-27 | 23.55 | $23.65 | 1520 |
| 2023-07-26 | 23.54 | $23.65 | 2700 |
| 2023-07-25 | 23.53 | $23.53 | 1549 |
| 2023-07-24 | 23.53 | $23.28 | 6400 |
| 2023-07-21 | 23.56 | $23.45 | — |
| 2023-07-20 | 23.57 | $23.45 | 2600 |
| 2023-07-19 | 23.58 | $23.60 | 704 |
| 2023-07-18 | 23.58 | $23.63 | 9800 |
| 2023-07-17 | 23.58 | $23.61 | — |
| 2023-07-14 | 23.57 | $23.61 | 1500 |
| 2023-07-13 | 23.57 | $23.58 | 120 |
| 2023-07-12 | 23.57 | $23.57 | 1703 |
| 2023-07-11 | 23.57 | $23.49 | 800 |
| 2023-07-10 | 23.57 | $23.58 | 600 |
| 2023-07-07 | 23.57 | $23.53 | 1500 |
| 2023-07-06 | 23.58 | $23.59 | 101 |
| 2023-07-05 | 23.58 | $23.59 | 2324 |
| 2023-07-03 | 23.58 | $23.60 | 632 |
| 2023-06-30 | 23.57 | $23.48 | 5138 |
| 2023-06-29 | 23.58 | $23.50 | 2249 |
| 2023-06-28 | 23.59 | $23.58 | 700 |
| 2023-06-27 | 23.59 | $23.59 | 2600 |
| 2023-06-26 | 23.59 | $23.60 | 3900 |
| 2023-06-23 | 23.59 | $23.64 | — |
| 2023-06-22 | 23.59 | $23.64 | — |
| 2023-06-21 | 23.58 | $23.64 | 809 |
| 2023-06-20 | 23.58 | $23.55 | 607 |
| 2023-06-16 | 23.58 | $23.57 | — |
| 2023-06-15 | 23.58 | $23.57 | — |
| 2023-06-14 | 23.58 | $23.57 | 600 |
| 2023-06-13 | 23.58 | $23.63 | 4500 |
| 2023-06-12 | 23.58 | $23.50 | 3004 |
| 2023-06-09 | 23.59 | $23.55 | 816 |
| 2023-06-08 | 23.59 | $23.58 | 110 |
| 2023-06-07 | 23.59 | $23.47 | — |
| 2023-06-06 | 23.60 | $23.47 | 1200 |
| 2023-06-05 | 23.62 | $23.65 | 620 |
| 2023-06-02 | 23.61 | $23.59 | — |
| 2023-06-01 | 23.62 | $23.59 | 700 |
| 2023-05-31 | 23.62 | $23.63 | 1615 |
| 2023-05-30 | 23.62 | $23.62 | 600 |
| 2023-05-26 | 23.62 | $23.65 | 410 |
| 2023-05-25 | 23.61 | $23.58 | — |
| 2023-05-24 | 23.62 | $23.58 | 849 |
| 2023-05-23 | 23.62 | $23.59 | 1609 |
| 2023-05-22 | 23.62 | $23.70 | — |
| 2023-05-19 | 23.62 | $23.70 | 619 |
| 2023-05-18 | 23.61 | $23.65 | 1500 |
| 2023-05-17 | 23.60 | $23.65 | — |
| 2023-05-16 | 23.60 | $23.65 | 449 |
| 2023-05-15 | 23.59 | $23.53 | — |
| 2023-05-12 | 23.60 | $23.53 | — |
| 2023-05-11 | 23.61 | $23.53 | 4809 |
| 2023-05-10 | 23.62 | $23.40 | 2014 |
| 2023-05-09 | 23.64 | $23.70 | 900 |
| 2023-05-08 | 23.63 | $23.70 | 1000 |
| 2023-05-05 | 23.62 | $23.80 | — |
| 2023-05-04 | 23.61 | $23.80 | — |
| 2023-05-03 | 23.59 | $23.80 | 1200 |
| 2023-05-02 | 23.56 | $23.69 | 1048 |
| 2023-05-01 | 23.55 | $23.65 | — |
| 2023-04-28 | 23.54 | $23.65 | 1506 |
| 2023-04-27 | 23.53 | $23.36 | — |
| 2023-04-26 | 23.55 | $23.36 | 4047 |
| 2023-04-25 | 23.57 | $23.39 | 7443 |
| 2023-04-24 | 23.58 | $23.65 | 5410 |
| 2023-04-21 | 23.58 | $23.68 | 2600 |
| 2023-04-20 | 23.57 | $23.50 | 1942 |
| 2023-04-19 | 23.57 | $23.33 | 2135 |
| 2023-04-18 | 23.60 | $23.20 | 2900 |
| 2023-04-17 | 23.64 | $23.43 | 4108 |
| 2023-04-14 | 23.66 | $23.65 | — |
| 2023-04-13 | 23.66 | $23.65 | 712 |
| 2023-04-12 | 23.67 | $23.72 | 3343 |
| 2023-04-11 | 23.66 | $23.65 | — |
| 2023-04-10 | 23.66 | $23.65 | 1212 |
| 2023-04-06 | 23.66 | $23.61 | 1100 |
| 2023-04-05 | 23.67 | $23.58 | 2522 |
| 2023-04-04 | 23.68 | $23.60 | 400 |
| 2023-04-03 | 23.69 | $23.69 | 617 |
| 2023-03-31 | 23.68 | $23.35 | 16921 |
| 2023-03-30 | 23.72 | $23.65 | — |
| 2023-03-29 | 23.73 | $23.65 | 4530 |
| 2023-03-28 | 23.74 | $23.68 | 602 |
| 2023-03-27 | 23.74 | $23.70 | — |
| 2023-03-24 | 23.75 | $23.70 | 530 |
| 2023-03-23 | 23.75 | $23.55 | 2400 |
| 2023-03-22 | 23.77 | $23.79 | 400 |
| 2023-03-21 | 23.77 | $23.80 | 1300 |
| 2023-03-20 | 23.77 | $23.82 | — |
| 2023-03-17 | 23.76 | $23.82 | — |
| 2023-03-16 | 23.75 | $23.82 | — |
| 2023-03-15 | 23.75 | $23.82 | 2300 |
| 2023-03-14 | 23.74 | $23.80 | 1510 |
| 2023-03-13 | 23.73 | $23.81 | 1206 |
| 2023-03-10 | 23.73 | $23.80 | 1910 |
| 2023-03-09 | 23.72 | $23.85 | 700 |
| 2023-03-08 | 23.70 | $23.62 | 700 |
| 2023-03-07 | 23.71 | $23.66 | 1400 |
| 2023-03-06 | 23.72 | $23.75 | 1900 |
| 2023-03-03 | 23.71 | $23.50 | 800 |
| 2023-03-02 | 23.74 | $23.61 | 411 |
| 2023-03-01 | 23.75 | $23.40 | 619 |
| 2023-02-28 | 23.79 | $23.87 | 2200 |
| 2023-02-27 | 23.78 | $23.86 | 5830 |
| 2023-02-24 | 23.77 | $23.90 | — |
| 2023-02-23 | 23.76 | $23.90 | 1927 |
| 2023-02-22 | 23.74 | $23.86 | 4300 |
| 2023-02-21 | 23.73 | $23.80 | 1000 |
| 2023-02-17 | 23.72 | $23.80 | 211 |
| 2023-02-16 | 23.71 | $23.80 | 1301 |
| 2023-02-15 | 23.71 | $23.86 | 710 |
| 2023-02-14 | 23.69 | $23.85 | 1000 |
| 2023-02-13 | 23.67 | $23.87 | — |
| 2023-02-10 | 23.65 | $23.87 | 900 |
| 2023-02-09 | 23.63 | $23.87 | 2130 |
| 2023-02-08 | 23.60 | $23.88 | 300 |
| 2023-02-07 | 23.57 | $23.92 | — |
| 2023-02-06 | 23.54 | $23.92 | 125 |
| 2023-02-03 | 23.50 | $23.70 | 1116 |
| 2023-02-02 | 23.47 | $23.59 | 1500 |
| 2023-02-01 | 23.46 | $23.58 | 623 |
| 2023-01-31 | 23.45 | $23.48 | 4242 |
| 2023-01-30 | 23.45 | $23.35 | 5400 |
| 2023-01-27 | 23.46 | $23.29 | — |
| 2023-01-26 | 23.48 | $23.29 | 4109 |
| 2023-01-25 | 23.49 | $23.25 | — |
| 2023-01-24 | 23.52 | $23.25 | 4028 |
| 2023-01-23 | 23.55 | $23.26 | 1200 |
| 2023-01-20 | 23.58 | $23.40 | 2101 |
| 2023-01-19 | 23.60 | $23.60 | — |
| 2023-01-18 | 23.60 | $23.60 | 806 |
| 2023-01-17 | 23.60 | $23.65 | 904 |
| 2023-01-13 | 23.59 | $23.75 | 227 |
| 2023-01-12 | 23.58 | $23.71 | — |
| 2023-01-11 | 23.56 | $23.71 | 2545 |
| 2023-01-10 | 23.55 | $23.70 | 1500 |
| 2023-01-09 | 23.53 | $23.66 | 1022 |
| 2023-01-06 | 23.52 | $23.60 | — |
| 2023-01-05 | 23.51 | $23.60 | 1627 |
| 2023-01-04 | 23.50 | $23.68 | 500 |
| 2023-01-03 | 23.48 | $23.78 | — |
| 2022-12-30 | 23.45 | $23.78 | 4300 |
| 2022-12-29 | 23.41 | $23.75 | 701 |
| 2022-12-28 | 23.37 | $23.50 | 1746 |
| 2022-12-27 | 23.36 | $23.54 | 1505 |
| 2022-12-23 | 23.34 | $23.55 | 17210 |
| 2022-12-22 | 23.32 | $23.80 | 300 |
| 2022-12-21 | 23.27 | $23.99 | 400 |
| 2022-12-20 | 23.19 | $23.47 | 400 |
| 2022-12-19 | 23.17 | $23.47 | — |
| 2022-12-16 | 23.13 | $23.47 | 1200 |
| 2022-12-15 | 23.10 | $23.35 | 1407 |
| 2022-12-14 | 23.07 | $23.13 | 1000 |
| 2022-12-13 | 23.06 | $23.35 | 500 |
| 2022-12-12 | 23.03 | $23.35 | — |
| 2022-12-09 | 23.00 | $23.35 | 404 |
| 2022-12-08 | 22.96 | $23.18 | 1101 |
| 2022-12-07 | 22.94 | $23.23 | 922 |
| 2022-12-06 | 22.91 | $23.24 | 1447 |
| 2022-12-05 | 22.88 | $23.35 | 2512 |
| 2022-12-02 | 22.83 | $23.47 | 400 |
| 2022-12-01 | 22.76 | $23.18 | 1819 |
| 2022-11-30 | 22.72 | $23.33 | 3400 |
| 2022-11-29 | 22.65 | $23.47 | 500 |
| 2022-11-28 | 22.56 | $22.85 | 800 |
| 2022-11-25 | 22.53 | $22.49 | 1033 |
| 2022-11-23 | 22.54 | $22.49 | 600 |
| 2022-11-22 | 22.54 | $22.45 | 1900 |
| 2022-11-21 | 22.55 | $22.87 | 900 |
| 2022-11-18 | 22.52 | $22.66 | 1402 |
| 2022-11-17 | 22.51 | $22.68 | 500 |
| 2022-11-16 | 22.49 | $22.76 | 1100 |
| 2022-11-15 | 22.46 | $22.76 | 700 |
| 2022-11-14 | 22.43 | $22.67 | 3917 |
| 2022-11-11 | 22.40 | $22.40 | 1029 |
| 2022-11-10 | 22.40 | $22.42 | 1101 |
| 2022-11-09 | 22.40 | $22.44 | — |
| 2022-11-08 | 22.40 | $22.44 | — |
| 2022-11-07 | 22.39 | $22.44 | 600 |
| 2022-11-04 | 22.39 | $22.15 | 3200 |
| 2022-11-03 | 22.41 | $22.38 | 3300 |
| 2022-11-02 | 22.42 | $22.00 | 1043 |
| 2022-11-01 | 22.46 | $22.56 | 3100 |
| 2022-10-31 | 22.45 | $22.64 | 436 |
| 2022-10-28 | 22.43 | $22.30 | 4800 |
| 2022-10-27 | 22.44 | $22.60 | 1020 |
| 2022-10-26 | 22.43 | $22.32 | 400 |
| 2022-10-25 | 22.44 | $22.37 | 2100 |
| 2022-10-24 | 22.45 | $22.60 | 2440 |
| 2022-10-21 | 22.43 | $22.25 | 1800 |
| 2022-10-20 | 22.45 | $22.64 | 1200 |
| 2022-10-19 | 22.43 | $23.00 | 3147 |
| 2022-10-18 | 22.37 | $22.16 | 1300 |
| 2022-10-17 | 22.39 | $21.97 | 600 |
| 2022-10-14 | 22.43 | $21.92 | 3100 |
| 2022-10-13 | 22.49 | $21.81 | 1200 |
| 2022-10-12 | 22.56 | $21.93 | 2620 |
| 2022-10-11 | 22.62 | $22.00 | 1100 |
| 2022-10-10 | 22.69 | $22.00 | 2600 |
| 2022-10-07 | 22.76 | $22.50 | 106 |
| 2022-10-06 | 22.79 | $22.43 | 200 |
| 2022-10-05 | 22.83 | $22.50 | 3204 |
| 2022-10-04 | 22.86 | $22.69 | 1600 |
| 2022-10-03 | 22.88 | $22.50 | 1321 |
| 2022-09-30 | 22.92 | $22.40 | 1100 |
| 2022-09-29 | 22.98 | $22.13 | — |
| 2022-09-28 | 23.06 | $22.13 | 1913 |
| 2022-09-27 | 23.16 | $21.79 | 2329 |
| 2022-09-26 | 23.31 | $21.50 | 2647 |
| 2022-09-23 | 23.50 | $23.04 | — |
| 2022-09-22 | 23.55 | $23.04 | 800 |
| 2022-09-21 | 23.60 | $23.38 | 200 |
| 2022-09-20 | 23.62 | $23.20 | 800 |
| 2022-09-19 | 23.67 | $23.30 | 1122 |
| 2022-09-16 | 23.71 | $23.63 | 3429 |
| 2022-09-15 | 23.71 | $23.86 | 215 |
| 2022-09-14 | 23.70 | $23.70 | 2502 |
| 2022-09-13 | 23.70 | $23.73 | 725 |
| 2022-09-12 | 23.69 | $23.78 | 345 |
| 2022-09-09 | 23.68 | $23.69 | 1300 |
| 2022-09-08 | 23.68 | $23.87 | 415 |
| 2022-09-07 | 23.66 | $23.82 | 1545 |
| 2022-09-06 | 23.65 | $23.77 | 102 |
| 2022-09-02 | 23.64 | $23.82 | 6616 |
| 2022-09-01 | 23.62 | $23.84 | 516 |
| 2022-08-31 | 23.59 | $23.90 | 2326 |
| 2022-08-30 | 23.56 | $23.76 | 3200 |
| 2022-08-29 | 23.54 | $23.70 | 600 |
| 2022-08-26 | 23.52 | $23.92 | 102 |
| 2022-08-25 | 23.48 | $23.70 | 240 |
| 2022-08-24 | 23.46 | $23.72 | 101 |
| 2022-08-23 | 23.43 | $23.60 | 2428 |
| 2022-08-22 | 23.41 | $23.55 | 1000 |
| 2022-08-19 | 23.40 | $23.53 | 4614 |
| 2022-08-18 | 23.38 | $23.56 | 2809 |
| 2022-08-17 | 23.36 | $23.60 | 3427 |
| 2022-08-16 | 23.34 | $23.69 | 702 |
| 2022-08-15 | 23.30 | $23.54 | 114 |
| 2022-08-12 | 23.28 | $23.54 | 1400 |
| 2022-08-11 | 23.25 | $23.40 | 400 |
| 2022-08-10 | 23.23 | $23.52 | 1000 |
| 2022-08-09 | 23.20 | $23.33 | 5239 |
| 2022-08-08 | 23.19 | $23.43 | 2102 |
| 2022-08-05 | 23.16 | $23.31 | 2700 |
| 2022-08-04 | 23.15 | $23.25 | 2308 |
| 2022-08-03 | 23.14 | $23.29 | 5833 |
| 2022-08-02 | 23.12 | $23.29 | 6309 |
| 2022-08-01 | 23.10 | $23.10 | 1943 |
| 2022-07-29 | 23.10 | $23.02 | 2830 |
| 2022-07-28 | 23.11 | $23.10 | 5000 |
| 2022-07-27 | 23.11 | $23.26 | 2200 |
| 2022-07-26 | 23.10 | $23.09 | 1944 |
| 2022-07-25 | 23.10 | $22.91 | 733 |
| 2022-07-22 | 23.12 | $22.67 | 2500 |
| 2022-07-21 | 23.17 | $23.00 | 1300 |
| 2022-07-20 | 23.18 | $23.00 | 4700 |
| 2022-07-19 | 23.20 | $22.94 | 2114 |
| 2022-07-18 | 23.23 | $22.84 | 2123 |
| 2022-07-15 | 23.27 | $23.00 | 2227 |
| 2022-07-14 | 23.30 | $23.00 | 1100 |
| 2022-07-13 | 23.33 | $22.95 | 400 |
| 2022-07-12 | 23.37 | $22.96 | 5540 |
| 2022-07-11 | 23.41 | $23.10 | 3813 |
| 2022-07-08 | 23.45 | $23.30 | 1700 |
| 2022-07-07 | 23.46 | $23.54 | 2700 |
| 2022-07-06 | 23.45 | $23.52 | 1313 |
| 2022-07-05 | 23.45 | $23.55 | — |
| 2022-07-01 | 23.44 | $23.55 | 645 |
| 2022-06-30 | 23.42 | $23.64 | 328 |
| 2022-06-29 | 23.40 | $23.52 | 1148 |
| 2022-06-28 | 23.39 | $23.53 | 801 |
| 2022-06-27 | 23.37 | $23.43 | 818 |
| 2022-06-24 | 23.37 | $23.45 | 3706 |
| 2022-06-23 | 23.36 | $23.32 | 2710 |
| 2022-06-22 | 23.36 | $23.31 | 2300 |
| 2022-06-21 | 23.37 | $23.25 | 800 |
| 2022-06-17 | 23.38 | $23.00 | 2222 |
| 2022-06-16 | 23.42 | $23.06 | 6035 |
| 2022-06-15 | 23.46 | $23.17 | 1730 |
| 2022-06-14 | 23.49 | $23.19 | 825 |
| 2022-06-13 | 23.52 | $23.08 | 4300 |
| 2022-06-10 | 23.57 | $23.44 | 1700 |
| 2022-06-09 | 23.58 | $23.41 | 2100 |
| 2022-06-08 | 23.60 | $23.55 | — |
| 2022-06-07 | 23.60 | $23.55 | 8400 |
| 2022-06-06 | 23.61 | $23.68 | 800 |
| 2022-06-03 | 23.60 | $23.82 | — |
| 2022-06-02 | 23.58 | $23.82 | 2000 |
| 2022-06-01 | 23.55 | $23.84 | 4243 |
| 2022-05-31 | 23.52 | $23.84 | 3900 |
| 2022-05-27 | 23.49 | $23.62 | 533 |
| 2022-05-26 | 23.48 | $23.45 | — |
| 2022-05-25 | 23.48 | $23.45 | — |
| 2022-05-24 | 23.48 | $23.45 | 1800 |
| 2022-05-23 | 23.49 | $23.44 | 2300 |
| 2022-05-20 | 23.49 | $23.34 | 1100 |
| 2022-05-19 | 23.51 | $23.37 | 1700 |
| 2022-05-18 | 23.52 | $23.45 | — |
| 2022-05-17 | 23.53 | $23.45 | 2100 |
| 2022-05-16 | 23.54 | $23.26 | 2009 |
| 2022-05-13 | 23.57 | $22.80 | 4000 |
| 2022-05-12 | 23.65 | $22.95 | 2700 |
| 2022-05-11 | 23.72 | $23.18 | 2920 |
| 2022-05-10 | 23.78 | $22.85 | 10923 |
| 2022-05-09 | 23.88 | $22.94 | 17926 |
| 2022-05-06 | 23.98 | $23.27 | 15227 |
| 2022-05-05 | 24.05 | $23.66 | 3400 |
| 2022-05-04 | 24.09 | $23.80 | — |
| 2022-05-03 | 24.12 | $23.80 | 400 |
| 2022-05-02 | 24.16 | $23.87 | 4522 |
| 2022-04-29 | 24.19 | $23.98 | 7333 |
| 2022-04-28 | 24.21 | $23.91 | 4501 |
| 2022-04-27 | 24.24 | $24.06 | 4004 |
| 2022-04-26 | 24.26 | $23.81 | 600 |
| 2022-04-25 | 24.31 | $24.13 | 700 |
| 2022-04-22 | 24.33 | $23.87 | 2100 |
| 2022-04-21 | 24.38 | $24.28 | 1300 |
| 2022-04-20 | 24.39 | $24.15 | 1220 |
| 2022-04-19 | 24.41 | $24.06 | 500 |
| 2022-04-18 | 24.45 | $24.34 | 2140 |
| 2022-04-14 | 24.46 | $24.45 | 211 |
| 2022-04-13 | 24.46 | $24.50 | 200 |
| 2022-04-12 | 24.46 | $24.50 | 222 |
| 2022-04-11 | 24.45 | $24.01 | 3112 |
| 2022-04-08 | 24.50 | $24.89 | — |
| 2022-04-07 | 24.46 | $24.89 | 3400 |
| 2022-04-06 | 24.41 | $24.34 | 2600 |
| 2022-04-05 | 24.42 | $24.22 | 100 |
| 2022-04-04 | 24.44 | $24.25 | 1145 |
| 2022-04-01 | 24.46 | $24.30 | — |
| 2022-03-31 | 24.48 | $24.30 | 2122 |
| 2022-03-30 | 24.50 | $24.14 | 1200 |
| 2022-03-29 | 24.54 | $24.33 | 1302 |
| 2022-03-28 | 24.56 | $24.49 | 808 |
| 2022-03-25 | 24.57 | $24.47 | 1200 |
| 2022-03-24 | 24.58 | $24.64 | 1031 |
| 2022-03-23 | 24.57 | $24.49 | 5300 |
| 2022-03-22 | 24.58 | $24.64 | 405 |
| 2022-03-21 | 24.57 | $24.65 | 2630 |
| 2022-03-18 | 24.56 | $24.55 | 5337 |
| 2022-03-17 | 24.56 | $24.50 | 5342 |
| 2022-03-16 | 24.57 | $24.42 | 5100 |
| 2022-03-15 | 24.59 | $23.72 | 12100 |
| 2022-03-14 | 24.68 | $23.98 | 11410 |
| 2022-03-11 | 24.75 | $24.08 | 5549 |
| 2022-03-10 | 24.82 | $24.11 | 7043 |
| 2022-03-09 | 24.90 | $24.60 | 7000 |
| 2022-03-08 | 24.93 | $24.55 | 2607 |
| 2022-03-07 | 24.97 | $24.05 | 16247 |
| 2022-03-04 | 25.07 | $24.84 | 629 |
| 2022-03-03 | 25.09 | $24.89 | 5606 |
| 2022-03-02 | 25.11 | $25.25 | 6340 |
| 2022-03-01 | 25.10 | $24.95 | 1413 |
| 2022-02-28 | 25.11 | $24.95 | 3000 |
| 2022-02-25 | 25.13 | $25.04 | 2700 |
| 2022-02-24 | 25.14 | $24.95 | 5639 |
| 2022-02-23 | 25.16 | $25.00 | 4100 |
| 2022-02-22 | 25.17 | $25.05 | 1000 |
| 2022-02-18 | 25.19 | $25.29 | — |
| 2022-02-17 | 25.18 | $25.29 | 1200 |
| 2022-02-16 | 25.17 | $25.19 | 4700 |
| 2022-02-15 | 25.16 | $25.00 | 310 |
| 2022-02-14 | 25.18 | $25.05 | 1500 |
| 2022-02-11 | 25.19 | $25.00 | 2400 |
| 2022-02-10 | 25.21 | $25.17 | 600 |
| 2022-02-09 | 25.22 | $25.12 | 1348 |
| 2022-02-08 | 25.23 | $25.04 | 6410 |
| 2022-02-07 | 25.25 | $25.28 | 2200 |
| 2022-02-04 | 25.25 | $25.15 | 6200 |
| 2022-02-03 | 25.26 | $25.29 | 1326 |
| 2022-02-02 | 25.25 | $25.37 | 2400 |
| 2022-02-01 | 25.24 | $25.16 | 1223 |
| 2022-01-31 | 25.25 | $25.06 | 4706 |
| 2022-01-28 | 25.27 | $25.05 | 1800 |
| 2022-01-27 | 25.29 | $25.09 | 9200 |
| 2022-01-26 | 25.31 | $24.96 | 6000 |
| 2022-01-25 | 25.35 | $25.10 | 18005 |
| 2022-01-24 | 25.38 | $24.99 | 4002 |
| 2022-01-21 | 25.42 | $25.30 | 2028 |
| 2022-01-20 | 25.43 | $25.35 | 4139 |
| 2022-01-19 | 25.44 | $25.36 | 251940 |
| 2022-01-18 | 25.45 | $25.20 | 5132 |
| 2022-01-14 | 25.47 | $25.25 | 5040 |
| 2022-01-13 | 25.49 | $25.35 | 14142 |
| 2022-01-12 | 25.51 | $25.66 | — |
| 2022-01-11 | 25.49 | $25.66 | 1700 |
| 2022-01-10 | 25.48 | $25.51 | 4539 |
| 2022-01-07 | 25.47 | $25.83 | 3400 |
| 2022-01-06 | 25.43 | $25.61 | 304 |
| 2022-01-05 | 25.42 | $25.43 | 5800 |
| 2022-01-04 | 25.41 | $25.59 | 201 |
| 2022-01-03 | 25.40 | $25.59 | 6200 |
| 2021-12-31 | 25.38 | $25.59 | 301 |
| 2021-12-30 | 25.35 | $25.59 | 2510 |
| 2021-12-29 | 25.33 | $25.61 | 100 |
| 2021-12-28 | 25.30 | $25.57 | 3305 |
| 2021-12-27 | 25.27 | $25.31 | 2730 |
| 2021-12-23 | 25.27 | $25.33 | 5426 |
| 2021-12-22 | 25.26 | $25.30 | — |
| 2021-12-21 | 25.25 | $25.30 | 1643 |
| 2021-12-20 | 25.25 | $25.28 | — |
| 2021-12-17 | 25.25 | $25.28 | 1400 |
| 2021-12-16 | 25.24 | $25.29 | 1335 |
| 2021-12-15 | 25.24 | $25.25 | 1200 |
| 2021-12-14 | 25.24 | $25.33 | 300 |
| 2021-12-13 | 25.23 | $25.35 | 4426 |
| 2021-12-10 | 25.21 | $25.16 | 700 |
| 2021-12-09 | 25.22 | $25.30 | 10800 |
| 2021-12-08 | 25.21 | $25.33 | 2740 |
| 2021-12-07 | 25.20 | $25.15 | 4404 |
| 2021-12-06 | 25.20 | $25.03 | 8600 |
| 2021-12-03 | 25.22 | $25.05 | 6300 |
| 2021-12-02 | 25.24 | $25.05 | 17900 |
| 2021-12-01 | 25.26 | $25.20 | 4937 |
| 2021-11-30 | 25.27 | $25.20 | 1518 |
| 2021-11-29 | 25.27 | $25.22 | 4600 |
| 2021-11-26 | 25.28 | $25.24 | 1230 |
| 2021-11-24 | 25.28 | $25.22 | 2702 |
| 2021-11-23 | 25.29 | $25.36 | 2944 |
| 2021-11-22 | 25.28 | $25.37 | 7600 |
| 2021-11-19 | 25.28 | $25.29 | 7600 |
| 2021-11-18 | 25.27 | $25.36 | 10300 |
| 2021-11-17 | 25.26 | $25.30 | 3125 |
| 2021-11-16 | 25.26 | $25.30 | 38818 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.95
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.16
Average
23.91
Maximum
25.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.95 | $25.00 | 672 |
| 2026-07-16 | 24.94 | $24.95 | 1300 |
| 2026-07-15 | 24.94 | $24.99 | 1200 |
| 2026-07-14 | 24.94 | $24.95 | 5401 |
| 2026-07-13 | 24.94 | $24.95 | 2000 |
| 2026-07-10 | 24.93 | $25.00 | 6705 |
| 2026-07-09 | 24.93 | $24.95 | 5000 |
| 2026-07-08 | 24.92 | $24.95 | 5448 |
| 2026-07-07 | 24.92 | $24.95 | 3600 |
| 2026-07-06 | 24.92 | $24.93 | 5793 |
| 2026-07-02 | 24.92 | $24.93 | 2119 |
| 2026-07-01 | 24.92 | $24.92 | 2217 |
| 2026-06-30 | 24.92 | $24.84 | 1331 |
| 2026-06-29 | 24.93 | $24.93 | 1305 |
| 2026-06-26 | 24.93 | $24.90 | 2000 |
| 2026-06-25 | 24.94 | $24.90 | 3900 |
| 2026-06-24 | 24.95 | $24.87 | 1208 |
| 2026-06-23 | 24.95 | $24.96 | 2800 |
| 2026-06-22 | 24.95 | $24.94 | 1400 |
| 2026-06-18 | 24.96 | $24.96 | 1730 |
| 2026-06-17 | 24.96 | $24.98 | 1141 |
| 2026-06-16 | 24.95 | $25.01 | 4500 |
| 2026-06-15 | 24.95 | $24.86 | 1802 |
| 2026-06-12 | 24.96 | $24.91 | 432 |
| 2026-06-11 | 24.96 | $24.91 | 1100 |
| 2026-06-10 | 24.96 | $24.92 | 1500 |
| 2026-06-09 | 24.97 | $24.95 | 2606 |
| 2026-06-08 | 24.97 | $24.97 | 1334 |
| 2026-06-05 | 24.97 | $25.05 | 6400 |
| 2026-06-04 | 24.96 | $24.93 | 6800 |
| 2026-06-03 | 24.96 | $24.98 | 1300 |
| 2026-06-02 | 24.96 | $25.00 | 647 |
| 2026-06-01 | 24.95 | $25.00 | 400 |
| 2026-05-29 | 24.95 | $24.97 | 9600 |
| 2026-05-28 | 24.95 | $24.98 | 815 |
| 2026-05-27 | 24.94 | $24.97 | 442 |
| 2026-05-26 | 24.94 | $24.95 | 5716 |
| 2026-05-22 | 24.94 | $24.92 | 900 |
| 2026-05-21 | 24.94 | $24.95 | 1124 |
| 2026-05-20 | 24.94 | $24.92 | 6300 |
| 2026-05-19 | 24.95 | $24.91 | 5600 |
| 2026-05-18 | 24.95 | $24.93 | 2400 |
| 2026-05-15 | 24.95 | $24.92 | 1300 |
| 2026-05-14 | 24.95 | $24.96 | 3600 |
| 2026-05-13 | 24.95 | $24.90 | 400 |
| 2026-05-12 | 24.96 | $24.88 | 6130 |
| 2026-05-11 | 24.97 | $25.02 | 220 |
| 2026-05-08 | 24.96 | $25.02 | 3636 |
| 2026-05-07 | 24.95 | $25.02 | 615 |
| 2026-05-06 | 24.95 | $25.00 | 8100 |
| 2026-05-05 | 24.95 | $24.98 | 4408 |
| 2026-05-04 | 24.95 | $24.93 | 2600 |
| 2026-05-01 | 24.95 | $24.93 | 700 |
| 2026-04-30 | 24.96 | $24.95 | 2210 |
| 2026-04-29 | 24.96 | $24.90 | 1600 |
| 2026-04-28 | 24.97 | $24.91 | 829 |
| 2026-04-27 | 24.97 | $24.94 | 2300 |
| 2026-04-24 | 24.98 | $24.88 | 3104 |
| 2026-04-23 | 24.99 | $24.92 | 400 |
| 2026-04-22 | 24.99 | $24.99 | 9 |
| 2026-04-21 | 24.99 | $24.99 | 1200 |
| 2026-04-20 | 24.99 | $24.97 | 400 |
| 2026-04-17 | 24.99 | $24.97 | — |
| 2026-04-16 | 24.99 | $24.97 | 2 |
| 2026-04-15 | 24.99 | $24.97 | 500 |
| 2026-04-14 | 24.99 | $24.94 | 1427 |
| 2026-04-13 | 24.99 | $24.92 | 800 |
| 2026-04-10 | 25.00 | $24.90 | 5447 |
| 2026-04-09 | 25.00 | $24.98 | 6323 |
| 2026-04-08 | 25.00 | $25.92 | 11616 |
| 2026-04-07 | 24.90 | $24.87 | 1400 |
| 2026-04-06 | 24.90 | $24.88 | 2100 |
| 2026-04-02 | 24.90 | $24.89 | 633 |
| 2026-04-01 | 24.90 | $24.92 | 1900 |
| 2026-03-31 | 24.89 | $24.88 | 2200 |
| 2026-03-30 | 24.89 | $24.89 | — |
| 2026-03-27 | 24.89 | $24.89 | 3500 |
| 2026-03-26 | 24.89 | $24.89 | 4022 |
| 2026-03-25 | 24.88 | $24.96 | 4900 |
| 2026-03-24 | 24.87 | $24.94 | 1900 |
| 2026-03-23 | 24.86 | $24.97 | 3214 |
| 2026-03-20 | 24.85 | $24.97 | 3800 |
| 2026-03-19 | 24.83 | $24.96 | 3700 |
| 2026-03-18 | 24.82 | $24.87 | 11400 |
| 2026-03-17 | 24.81 | $24.92 | 24200 |
| 2026-03-16 | 24.80 | $24.80 | 6400 |
| 2026-03-13 | 24.80 | $24.82 | 6241 |
| 2026-03-12 | 24.79 | $24.78 | 1500 |
| 2026-03-11 | 24.79 | $24.78 | 1500 |
| 2026-03-10 | 24.79 | $24.88 | 2700 |
| 2026-03-09 | 24.78 | $24.90 | 3241 |
| 2026-03-06 | 24.77 | $24.71 | 8828 |
| 2026-03-05 | 24.78 | $24.73 | 3502 |
| 2026-03-04 | 24.78 | $24.81 | 1200 |
| 2026-03-03 | 24.78 | $24.71 | 9300 |
| 2026-03-02 | 24.79 | $24.82 | 6525 |
| 2026-02-27 | 24.79 | $24.90 | 3842 |
| 2026-02-26 | 24.78 | $24.78 | 3100 |
| 2026-02-25 | 24.78 | $24.76 | 814 |
| 2026-02-24 | 24.78 | $24.78 | 2806 |
| 2026-02-23 | 24.78 | $24.78 | 311 |
| 2026-02-20 | 24.78 | $24.76 | 1300 |
| 2026-02-19 | 24.79 | $24.71 | 3100 |
| 2026-02-18 | 24.79 | $24.75 | 2000 |
| 2026-02-17 | 24.80 | $24.77 | 3013 |
| 2026-02-13 | 24.80 | $24.72 | 812 |
| 2026-02-12 | 24.81 | $24.74 | 3916 |
| 2026-02-11 | 24.82 | $24.71 | 14339 |
| 2026-02-10 | 24.82 | $24.85 | 10717 |
| 2026-02-09 | 24.82 | $24.85 | 2400 |
| 2026-02-06 | 24.81 | $24.90 | 1722 |
| 2026-02-05 | 24.80 | $24.83 | 2400 |
| 2026-02-04 | 24.79 | $24.87 | 4300 |
| 2026-02-03 | 24.78 | $24.86 | 2349 |
| 2026-02-02 | 24.77 | $24.83 | 6021 |
| 2026-01-30 | 24.76 | $24.88 | 11000 |
| 2026-01-29 | 24.75 | $24.78 | 1700 |
| 2026-01-28 | 24.74 | $24.75 | 19 |
| 2026-01-27 | 24.74 | $24.75 | 1300 |
| 2026-01-26 | 24.73 | $24.80 | 4646 |
| 2026-01-23 | 24.72 | $24.74 | 3400 |
| 2026-01-22 | 24.71 | $24.76 | 6300 |
| 2026-01-21 | 24.71 | $24.75 | 4645 |
| 2026-01-20 | 24.70 | $24.78 | 2108 |
| 2026-01-16 | 24.69 | $24.78 | 10501 |
| 2026-01-15 | 24.67 | $24.78 | 9700 |
| 2026-01-14 | 24.66 | $24.73 | 13700 |
| 2026-01-13 | 24.65 | $24.66 | 1600 |
| 2026-01-12 | 24.65 | $24.65 | 9700 |
| 2026-01-09 | 24.65 | $24.72 | 1415 |
| 2026-01-08 | 24.64 | $24.71 | 3100 |
| 2026-01-07 | 24.63 | $24.67 | 3300 |
| 2026-01-06 | 24.63 | $24.68 | 1000 |
| 2026-01-05 | 24.62 | $24.68 | 4902 |
| 2026-01-02 | 24.62 | $24.67 | 5600 |
| 2025-12-31 | 24.61 | $24.61 | 5541 |
| 2025-12-30 | 24.61 | $24.63 | 6842 |
| 2025-12-29 | 24.61 | $24.63 | 2109 |
| 2025-12-26 | 24.61 | $24.57 | 11300 |
| 2025-12-24 | 24.62 | $24.57 | 42 |
| 2025-12-23 | 24.63 | $24.57 | 5000 |
| 2025-12-22 | 24.63 | $24.60 | 21200 |
| 2025-12-19 | 24.64 | $24.59 | 15028 |
| 2025-12-18 | 24.65 | $24.61 | 5648 |
| 2025-12-17 | 24.65 | $24.60 | 3139 |
| 2025-12-16 | 24.66 | $24.60 | 6430 |
| 2025-12-15 | 24.66 | $24.60 | 6100 |
| 2025-12-12 | 24.67 | $24.69 | 3100 |
| 2025-12-11 | 24.67 | $24.69 | 5100 |
| 2025-12-10 | 24.67 | $24.70 | 1024 |
| 2025-12-09 | 24.67 | $24.63 | 1400 |
| 2025-12-08 | 24.67 | $24.59 | 5100 |
| 2025-12-05 | 24.68 | $24.70 | 4900 |
| 2025-12-04 | 24.68 | $24.67 | 929 |
| 2025-12-03 | 24.68 | $24.69 | 3900 |
| 2025-12-02 | 24.68 | $24.66 | 4400 |
| 2025-12-01 | 24.68 | $24.64 | 2013 |
| 2025-11-28 | 24.68 | $24.70 | 5725 |
| 2025-11-26 | 24.68 | $24.63 | 8800 |
| 2025-11-25 | 24.69 | $24.73 | 1210 |
| 2025-11-24 | 24.68 | $24.64 | 4500 |
| 2025-11-21 | 24.69 | $24.69 | 215 |
| 2025-11-20 | 24.69 | $24.69 | 2018 |
| 2025-11-19 | 24.68 | $24.68 | 420 |
| 2025-11-18 | 24.68 | $24.75 | 2400 |
| 2025-11-17 | 24.67 | $24.65 | 7700 |
| 2025-11-14 | 24.67 | $24.62 | 1526 |
| 2025-11-13 | 24.68 | $24.78 | 5740 |
| 2025-11-12 | 24.67 | $24.68 | 440 |
| 2025-11-11 | 24.66 | $24.67 | 800 |
| 2025-11-10 | 24.66 | $24.66 | 1200 |
| 2025-11-07 | 24.66 | $24.75 | 2024 |
| 2025-11-06 | 24.64 | $24.75 | 2129 |
| 2025-11-05 | 24.63 | $24.65 | 2849 |
| 2025-11-04 | 24.63 | $24.62 | 300 |
| 2025-11-03 | 24.63 | $24.65 | 5222 |
| 2025-10-31 | 24.62 | $24.62 | 6032 |
| 2025-10-30 | 24.62 | $24.70 | 5400 |
| 2025-10-29 | 24.61 | $24.70 | 2000 |
| 2025-10-28 | 24.60 | $24.67 | 2839 |
| 2025-10-27 | 24.60 | $24.68 | 800 |
| 2025-10-24 | 24.59 | $24.58 | 1932 |
| 2025-10-23 | 24.59 | $24.57 | 2049 |
| 2025-10-22 | 24.60 | $24.58 | 1900 |
| 2025-10-21 | 24.60 | $24.58 | 400 |
| 2025-10-20 | 24.60 | $24.57 | 3200 |
| 2025-10-17 | 24.61 | $24.60 | 1700 |
| 2025-10-16 | 24.61 | $24.62 | 1800 |
| 2025-10-15 | 24.61 | $24.62 | 6400 |
| 2025-10-14 | 24.61 | $24.51 | 2400 |
| 2025-10-13 | 24.62 | $24.56 | 200 |
| 2025-10-10 | 24.63 | $24.61 | 3600 |
| 2025-10-09 | 24.63 | $24.60 | 800 |
| 2025-10-08 | 24.63 | $24.61 | 2000 |
| 2025-10-07 | 24.64 | $24.65 | 4200 |
| 2025-10-06 | 24.64 | $24.67 | 2001 |
| 2025-10-03 | 24.63 | $24.60 | 8528 |
| 2025-10-02 | 24.64 | $24.61 | 301 |
| 2025-10-01 | 24.64 | $24.60 | 1939 |
| 2025-09-30 | 24.65 | $24.65 | 2109 |
| 2025-09-29 | 24.64 | $24.59 | 1800 |
| 2025-09-26 | 24.65 | $24.59 | 538 |
| 2025-09-25 | 24.65 | $24.68 | 3224 |
| 2025-09-24 | 24.65 | $24.67 | 2018 |
| 2025-09-23 | 24.64 | $24.68 | 1033 |
| 2025-09-22 | 24.64 | $24.72 | 4642 |
| 2025-09-19 | 24.63 | $24.68 | 500 |
| 2025-09-18 | 24.62 | $24.67 | 2345 |
| 2025-09-17 | 24.61 | $24.55 | 2400 |
| 2025-09-16 | 24.62 | $24.61 | 35 |
| 2025-09-15 | 24.62 | $24.61 | 4405 |
| 2025-09-12 | 24.62 | $24.67 | 2217 |
| 2025-09-11 | 24.61 | $24.65 | 1913 |
| 2025-09-10 | 24.60 | $24.63 | 2000 |
| 2025-09-09 | 24.60 | $24.70 | 5943 |
| 2025-09-08 | 24.59 | $24.68 | 1500 |
| 2025-09-05 | 24.58 | $24.65 | 1700 |
| 2025-09-04 | 24.57 | $24.60 | 1534 |
| 2025-09-03 | 24.57 | $24.60 | 4400 |
| 2025-09-02 | 24.56 | $24.58 | 3722 |
| 2025-08-29 | 24.56 | $24.52 | 624 |
| 2025-08-28 | 24.57 | $24.57 | 501 |
| 2025-08-27 | 24.57 | $24.55 | 3900 |
| 2025-08-26 | 24.57 | $24.52 | 2700 |
| 2025-08-25 | 24.57 | $24.59 | 1328 |
| 2025-08-22 | 24.57 | $24.52 | 2143 |
| 2025-08-21 | 24.57 | $24.56 | 1803 |
| 2025-08-20 | 24.57 | $24.58 | 4600 |
| 2025-08-19 | 24.57 | $24.65 | 1206 |
| 2025-08-18 | 24.56 | $24.62 | 2735 |
| 2025-08-15 | 24.56 | $24.59 | 5200 |
| 2025-08-14 | 24.55 | $24.57 | 1400 |
| 2025-08-13 | 24.55 | $24.55 | 6748 |
| 2025-08-12 | 24.55 | $24.57 | 800 |
| 2025-08-11 | 24.55 | $24.54 | 1143 |
| 2025-08-08 | 24.55 | $24.60 | 3130 |
| 2025-08-07 | 24.54 | $24.52 | 619 |
| 2025-08-06 | 24.55 | $24.52 | 135 |
| 2025-08-05 | 24.55 | $24.52 | 700 |
| 2025-08-04 | 24.55 | $24.55 | 800 |
| 2025-08-01 | 24.55 | $24.59 | 6330 |
| 2025-07-31 | 24.54 | $24.52 | 1417 |
| 2025-07-30 | 24.55 | $24.60 | 2968 |
| 2025-07-29 | 24.54 | $24.54 | 500 |
| 2025-07-28 | 24.53 | $24.51 | 3200 |
| 2025-07-25 | 24.53 | $24.62 | 2437 |
| 2025-07-24 | 24.52 | $24.59 | 2500 |
| 2025-07-23 | 24.51 | $24.53 | 2936 |
| 2025-07-22 | 24.50 | $24.58 | 1921 |
| 2025-07-21 | 24.49 | $24.56 | 2536 |
| 2025-07-18 | 24.47 | $24.52 | 3508 |
| 2025-07-17 | 24.46 | $24.48 | 3816 |
| 2025-07-16 | 24.45 | $24.57 | 4200 |
| 2025-07-15 | 24.43 | $24.41 | 4745 |
| 2025-07-14 | 24.43 | $24.46 | 931 |
| 2025-07-11 | 24.42 | $24.54 | 1835 |
| 2025-07-10 | 24.40 | $24.59 | 3700 |
| 2025-07-09 | 24.37 | $24.63 | 700 |
| 2025-07-08 | 24.34 | $24.51 | 2410 |
| 2025-07-07 | 24.32 | $24.45 | 10645 |
| 2025-07-03 | 24.31 | $24.44 | 2810 |
| 2025-07-02 | 24.29 | $24.35 | 4722 |
| 2025-07-01 | 24.29 | $24.39 | 2900 |
| 2025-06-30 | 24.27 | $24.35 | 2226 |
| 2025-06-27 | 24.27 | $24.30 | 2213 |
| 2025-06-26 | 24.27 | $24.38 | 4046 |
| 2025-06-25 | 24.26 | $24.29 | 1723 |
| 2025-06-24 | 24.25 | $24.27 | 534 |
| 2025-06-23 | 24.26 | $24.23 | 2447 |
| 2025-06-20 | 24.26 | $24.22 | 645 |
| 2025-06-18 | 24.27 | $24.18 | 5623 |
| 2025-06-17 | 24.28 | $24.21 | 204 |
| 2025-06-16 | 24.28 | $24.21 | 1344 |
| 2025-06-13 | 24.29 | $24.21 | 127 |
| 2025-06-12 | 24.30 | $24.22 | 2000 |
| 2025-06-11 | 24.31 | $24.24 | 6500 |
| 2025-06-10 | 24.32 | $24.30 | 700 |
| 2025-06-09 | 24.32 | $24.32 | 300 |
| 2025-06-06 | 24.32 | $24.34 | 1400 |
| 2025-06-05 | 24.31 | $24.38 | 900 |
| 2025-06-04 | 24.30 | $24.33 | 2118 |
| 2025-06-03 | 24.30 | $24.34 | 2025 |
| 2025-06-02 | 24.29 | $24.28 | 1222 |
| 2025-05-30 | 24.29 | $24.28 | 841 |
| 2025-05-29 | 24.29 | $24.31 | 1221 |
| 2025-05-28 | 24.28 | $24.35 | 9000 |
| 2025-05-27 | 24.27 | $24.30 | 4000 |
| 2025-05-23 | 24.26 | $24.34 | 1300 |
| 2025-05-22 | 24.25 | $24.25 | 5449 |
| 2025-05-21 | 24.25 | $24.25 | 12829 |
| 2025-05-20 | 24.24 | $24.40 | 1939 |
| 2025-05-19 | 24.22 | $24.18 | 1600 |
| 2025-05-16 | 24.22 | $24.24 | 800 |
| 2025-05-15 | 24.22 | $24.45 | — |
| 2025-05-14 | 24.19 | $24.45 | 2434 |
| 2025-05-13 | 24.16 | $24.34 | 200 |
| 2025-05-12 | 24.14 | $24.14 | — |
| 2025-05-09 | 24.13 | $24.14 | 2510 |
| 2025-05-08 | 24.13 | $24.13 | 300 |
| 2025-05-07 | 24.13 | $24.15 | 3042 |
| 2025-05-06 | 24.13 | $24.14 | 6020 |
| 2025-05-05 | 24.13 | $24.15 | 3327 |
| 2025-05-02 | 24.13 | $24.34 | 3000 |
| 2025-05-01 | 24.11 | $24.12 | 2420 |
| 2025-04-30 | 24.11 | $24.11 | 10300 |
| 2025-04-29 | 24.11 | $24.15 | 40732 |
| 2025-04-28 | 24.11 | $24.06 | 810 |
| 2025-04-25 | 24.11 | $24.06 | 6600 |
| 2025-04-24 | 24.12 | $24.10 | 800 |
| 2025-04-23 | 24.13 | $24.06 | 2230 |
| 2025-04-22 | 24.14 | $24.06 | 26834 |
| 2025-04-21 | 24.15 | $24.08 | 4246 |
| 2025-04-17 | 24.16 | $24.22 | 1044 |
| 2025-04-16 | 24.15 | $24.05 | 2410 |
| 2025-04-15 | 24.16 | $24.00 | 2145 |
| 2025-04-14 | 24.18 | $24.22 | 715 |
| 2025-04-11 | 24.18 | $24.10 | 1600 |
| 2025-04-10 | 24.19 | $24.21 | 3300 |
| 2025-04-09 | 24.19 | $24.27 | 2200 |
| 2025-04-08 | 24.19 | $24.10 | 546 |
| 2025-04-07 | 24.20 | $24.10 | 7922 |
| 2025-04-04 | 24.21 | $24.05 | 12600 |
| 2025-04-03 | 24.23 | $24.18 | 3800 |
| 2025-04-02 | 24.23 | $24.21 | 203 |
| 2025-04-01 | 24.24 | $24.21 | 522 |
| 2025-03-31 | 24.24 | $24.25 | 1030 |
| 2025-03-28 | 24.23 | $24.27 | 2400 |
| 2025-03-27 | 24.23 | $24.20 | 220 |
| 2025-03-26 | 24.23 | $24.25 | 4838 |
| 2025-03-25 | 24.23 | $24.17 | 3636 |
| 2025-03-24 | 24.23 | $24.25 | 500 |
| 2025-03-21 | 24.23 | $24.24 | — |
| 2025-03-20 | 24.22 | $24.24 | 3702 |
| 2025-03-19 | 24.22 | $24.17 | 4703 |
| 2025-03-18 | 24.22 | $24.19 | 2800 |
| 2025-03-17 | 24.22 | $24.25 | 600 |
| 2025-03-14 | 24.22 | $24.38 | — |
| 2025-03-13 | 24.20 | $24.38 | 2300 |
| 2025-03-12 | 24.18 | $24.12 | 4500 |
| 2025-03-11 | 24.18 | $24.22 | 9300 |
| 2025-03-10 | 24.17 | $24.32 | 4427 |
| 2025-03-07 | 24.16 | $24.19 | 620 |
| 2025-03-06 | 24.15 | $24.27 | 3400 |
| 2025-03-05 | 24.14 | $24.17 | 12100 |
| 2025-03-04 | 24.14 | $24.10 | 400 |
| 2025-03-03 | 24.14 | $24.16 | 3733 |
| 2025-02-28 | 24.13 | $24.14 | 6117 |
| 2025-02-27 | 24.13 | $24.13 | 3327 |
| 2025-02-26 | 24.13 | $24.10 | 4900 |
| 2025-02-25 | 24.13 | $24.20 | 1600 |
| 2025-02-24 | 24.11 | $24.18 | 5328 |
| 2025-02-21 | 24.10 | $24.13 | 1943 |
| 2025-02-20 | 24.10 | $24.13 | 711 |
| 2025-02-19 | 24.09 | $24.21 | 4011 |
| 2025-02-18 | 24.08 | $24.10 | 100 |
| 2025-02-14 | 24.08 | $24.01 | 1400 |
| 2025-02-13 | 24.08 | $24.24 | 1128 |
| 2025-02-12 | 24.06 | $24.04 | 333 |
| 2025-02-11 | 24.07 | $24.14 | — |
| 2025-02-10 | 24.06 | $24.14 | 924 |
| 2025-02-07 | 24.05 | $24.18 | 1800 |
| 2025-02-06 | 24.03 | $24.08 | 2706 |
| 2025-02-05 | 24.03 | $24.04 | 10600 |
| 2025-02-04 | 24.03 | $24.03 | 9933 |
| 2025-02-03 | 24.03 | $23.99 | 800 |
| 2025-01-31 | 24.03 | $24.02 | 3413 |
| 2025-01-30 | 24.03 | $24.00 | 9300 |
| 2025-01-29 | 24.03 | $23.99 | 2500 |
| 2025-01-28 | 24.03 | $24.01 | 11222 |
| 2025-01-27 | 24.02 | $24.06 | 1434 |
| 2025-01-24 | 24.02 | $24.07 | 447 |
| 2025-01-23 | 24.01 | $24.10 | 2330 |
| 2025-01-22 | 23.99 | $24.03 | 2500 |
| 2025-01-21 | 23.98 | $23.99 | 1032 |
| 2025-01-17 | 23.98 | $24.03 | 2514 |
| 2025-01-16 | 23.97 | $24.06 | 1600 |
| 2025-01-15 | 23.95 | $24.10 | 5000 |
| 2025-01-14 | 23.93 | $23.98 | 1600 |
| 2025-01-13 | 23.92 | $24.04 | 3700 |
| 2025-01-10 | 23.90 | $24.02 | 19526 |
| 2025-01-08 | 23.89 | $24.06 | 21800 |
| 2025-01-07 | 23.87 | $24.09 | 9014 |
| 2025-01-06 | 23.85 | $24.00 | 42145 |
| 2025-01-03 | 23.83 | $23.81 | 6100 |
| 2025-01-02 | 23.84 | $23.83 | 3149 |
| 2024-12-31 | 23.84 | $23.74 | 15100 |
| 2024-12-30 | 23.86 | $23.79 | 6407 |
| 2024-12-27 | 23.87 | $23.99 | 4100 |
| 2024-12-26 | 23.86 | $23.88 | 10900 |
| 2024-12-24 | 23.86 | $23.80 | 1149 |
| 2024-12-23 | 23.87 | $23.88 | 300 |
| 2024-12-20 | 23.87 | $24.03 | 1327 |
| 2024-12-19 | 23.86 | $23.59 | 8927 |
| 2024-12-18 | 23.89 | $23.75 | 1224 |
| 2024-12-17 | 23.90 | $23.77 | 400 |
| 2024-12-16 | 23.92 | $23.75 | 1216 |
| 2024-12-13 | 23.93 | $23.83 | 1229 |
| 2024-12-12 | 23.94 | $23.85 | — |
| 2024-12-11 | 23.94 | $23.85 | 200 |
| 2024-12-10 | 23.95 | $24.03 | 725 |
| 2024-12-09 | 23.94 | $24.08 | 2900 |
| 2024-12-06 | 23.92 | $24.01 | 3330 |
| 2024-12-05 | 23.91 | $23.98 | 1100 |
| 2024-12-04 | 23.90 | $23.98 | 1100 |
| 2024-12-03 | 23.88 | $24.03 | 1400 |
| 2024-12-02 | 23.87 | $24.00 | 1700 |
| 2024-11-29 | 23.85 | $24.04 | 3336 |
| 2024-11-27 | 23.83 | $23.87 | 7226 |
| 2024-11-26 | 23.83 | $23.80 | 2033 |
| 2024-11-25 | 23.83 | $23.81 | 5503 |
| 2024-11-22 | 23.84 | $23.85 | 500 |
| 2024-11-21 | 23.84 | $23.86 | 1518 |
| 2024-11-20 | 23.83 | $23.77 | 5700 |
| 2024-11-19 | 23.84 | $23.78 | 4601 |
| 2024-11-18 | 23.84 | $23.84 | 4700 |
| 2024-11-15 | 23.84 | $23.85 | 1500 |
| 2024-11-14 | 23.84 | $23.85 | — |
| 2024-11-13 | 23.84 | $23.85 | 2000 |
| 2024-11-12 | 23.83 | $23.86 | 3600 |
| 2024-11-11 | 23.83 | $23.88 | 6800 |
| 2024-11-08 | 23.82 | $23.81 | 1800 |
| 2024-11-07 | 23.82 | $23.91 | 1213 |
| 2024-11-06 | 23.81 | $23.79 | 1600 |
| 2024-11-05 | 23.81 | $23.80 | 500 |
| 2024-11-04 | 23.81 | $23.79 | 600 |
| 2024-11-01 | 23.82 | $24.00 | 831 |
| 2024-10-31 | 23.80 | $23.80 | 1345 |
| 2024-10-30 | 23.80 | $23.86 | 2200 |
| 2024-10-29 | 23.79 | $23.85 | 1100 |
| 2024-10-28 | 23.78 | $23.85 | 1100 |
| 2024-10-25 | 23.78 | $23.75 | 900 |
| 2024-10-24 | 23.78 | $23.80 | 2401 |
| 2024-10-23 | 23.78 | $23.73 | 900 |
| 2024-10-22 | 23.79 | $23.74 | 3800 |
| 2024-10-21 | 23.79 | $23.77 | 200 |
| 2024-10-18 | 23.80 | $23.80 | 303 |
| 2024-10-17 | 23.80 | $23.74 | 4200 |
| 2024-10-16 | 23.81 | $23.75 | 3800 |
| 2024-10-15 | 23.81 | $23.77 | 5000 |
| 2024-10-14 | 23.82 | $23.77 | 400 |
| 2024-10-11 | 23.82 | $23.81 | 1206 |
| 2024-10-10 | 23.82 | $23.84 | — |
| 2024-10-09 | 23.81 | $23.84 | 3800 |
| 2024-10-08 | 23.81 | $23.85 | 1219 |
| 2024-10-07 | 23.80 | $23.82 | — |
| 2024-10-04 | 23.80 | $23.82 | 4317 |
| 2024-10-03 | 23.79 | $23.78 | — |
| 2024-10-02 | 23.79 | $23.78 | 8129 |
| 2024-10-01 | 23.79 | $23.80 | 1000 |
| 2024-09-30 | 23.78 | $23.81 | 4612 |
| 2024-09-27 | 23.78 | $23.82 | 1500 |
| 2024-09-26 | 23.77 | $23.88 | 601 |
| 2024-09-25 | 23.75 | $23.84 | 1326 |
| 2024-09-24 | 23.74 | $23.77 | 3316 |
| 2024-09-23 | 23.73 | $23.89 | 1928 |
| 2024-09-20 | 23.71 | $23.90 | 3300 |
| 2024-09-19 | 23.68 | $23.80 | 1800 |
| 2024-09-18 | 23.67 | $23.72 | 4500 |
| 2024-09-17 | 23.66 | $23.65 | 9300 |
| 2024-09-16 | 23.65 | $23.73 | 8000 |
| 2024-09-13 | 23.64 | $23.68 | 5800 |
| 2024-09-12 | 23.63 | $23.68 | 3125 |
| 2024-09-11 | 23.62 | $23.74 | 1700 |
| 2024-09-10 | 23.61 | $23.68 | 3200 |
| 2024-09-09 | 23.60 | $23.73 | 300 |
| 2024-09-06 | 23.58 | $23.69 | 2700 |
| 2024-09-05 | 23.57 | $23.65 | 2100 |
| 2024-09-04 | 23.56 | $23.63 | 1000 |
| 2024-09-03 | 23.55 | $23.59 | 1400 |
| 2024-08-30 | 23.54 | $23.55 | 1900 |
| 2024-08-29 | 23.54 | $23.57 | 5742 |
| 2024-08-28 | 23.53 | $23.57 | 748 |
| 2024-08-27 | 23.53 | $23.56 | 2500 |
| 2024-08-26 | 23.53 | $23.56 | 2006 |
| 2024-08-23 | 23.52 | $23.57 | 2211 |
| 2024-08-22 | 23.51 | $23.55 | 3200 |
| 2024-08-21 | 23.51 | $23.51 | 7100 |
| 2024-08-20 | 23.51 | $23.52 | 1138 |
| 2024-08-19 | 23.50 | $23.52 | 1913 |
| 2024-08-16 | 23.50 | $23.52 | 2809 |
| 2024-08-15 | 23.50 | $23.51 | 500 |
| 2024-08-14 | 23.49 | $23.52 | 2812 |
| 2024-08-13 | 23.49 | $23.52 | — |
| 2024-08-12 | 23.49 | $23.52 | 800 |
| 2024-08-09 | 23.48 | $23.52 | 1100 |
| 2024-08-08 | 23.48 | $23.46 | 1337 |
| 2024-08-07 | 23.48 | $23.56 | 2500 |
| 2024-08-06 | 23.47 | $23.44 | 8900 |
| 2024-08-05 | 23.48 | $23.49 | 1700 |
| 2024-08-02 | 23.47 | $23.56 | 539 |
| 2024-08-01 | 23.46 | $23.54 | 835 |
| 2024-07-31 | 23.46 | $23.43 | 900 |
| 2024-07-30 | 23.46 | $23.41 | 500 |
| 2024-07-29 | 23.46 | $23.40 | 500 |
| 2024-07-26 | 23.46 | $23.44 | 2500 |
| 2024-07-25 | 23.46 | $23.49 | 414 |
| 2024-07-24 | 23.45 | $23.45 | 7700 |
| 2024-07-23 | 23.45 | $23.45 | 3400 |
| 2024-07-22 | 23.44 | $23.49 | 608 |
| 2024-07-19 | 23.43 | $23.50 | 1900 |
| 2024-07-18 | 23.42 | $23.47 | 1500 |
| 2024-07-17 | 23.41 | $23.49 | 4722 |
| 2024-07-16 | 23.40 | $23.55 | 8214 |
| 2024-07-15 | 23.37 | $23.52 | 332 |
| 2024-07-12 | 23.35 | $23.43 | 6435 |
| 2024-07-11 | 23.34 | $23.43 | 5900 |
| 2024-07-10 | 23.33 | $23.44 | 2405 |
| 2024-07-09 | 23.32 | $23.45 | 2400 |
| 2024-07-08 | 23.30 | $23.43 | 3100 |
| 2024-07-05 | 23.28 | $23.40 | 5200 |
| 2024-07-03 | 23.27 | $23.40 | 3400 |
| 2024-07-02 | 23.26 | $23.34 | 2600 |
| 2024-07-01 | 23.25 | $23.33 | 8300 |
| 2024-06-28 | 23.25 | $23.21 | 4447 |
| 2024-06-27 | 23.25 | $23.22 | 5100 |
| 2024-06-26 | 23.25 | $23.24 | 5900 |
| 2024-06-25 | 23.26 | $23.21 | 11941 |
| 2024-06-24 | 23.26 | $23.22 | 16507 |
| 2024-06-21 | 23.27 | $23.26 | 2841 |
| 2024-06-20 | 23.27 | $23.29 | 6500 |
| 2024-06-18 | 23.26 | $23.23 | 10607 |
| 2024-06-17 | 23.26 | $23.21 | 6000 |
| 2024-06-14 | 23.27 | $23.23 | 13421 |
| 2024-06-13 | 23.27 | $23.29 | — |
| 2024-06-12 | 23.27 | $23.29 | 7944 |
| 2024-06-11 | 23.26 | $23.23 | 6515 |
| 2024-06-10 | 23.26 | $23.23 | 3800 |
| 2024-06-07 | 23.27 | $23.32 | 5114 |
| 2024-06-06 | 23.26 | $23.32 | 16200 |
| 2024-06-05 | 23.25 | $23.35 | 442 |
| 2024-06-04 | 23.24 | $23.32 | 2800 |
| 2024-06-03 | 23.23 | $23.29 | 2300 |
| 2024-05-31 | 23.23 | $23.30 | 3206 |
| 2024-05-30 | 23.22 | $23.29 | 200 |
| 2024-05-29 | 23.22 | $23.15 | 3407 |
| 2024-05-28 | 23.22 | $23.20 | 6132 |
| 2024-05-24 | 23.23 | $23.17 | 3805 |
| 2024-05-23 | 23.23 | $23.21 | 3509 |
| 2024-05-22 | 23.23 | $23.21 | 2200 |
| 2024-05-21 | 23.24 | $23.29 | 4600 |
| 2024-05-20 | 23.23 | $23.27 | 2100 |
| 2024-05-17 | 23.22 | $23.08 | 4400 |
| 2024-05-16 | 23.23 | $23.21 | 2920 |
| 2024-05-15 | 23.23 | $23.21 | 901 |
| 2024-05-14 | 23.23 | $23.25 | — |
| 2024-05-13 | 23.23 | $23.25 | 1000 |
| 2024-05-10 | 23.22 | $23.19 | 4000 |
| 2024-05-09 | 23.22 | $23.27 | 912 |
| 2024-05-08 | 23.21 | $23.32 | 2000 |
| 2024-05-07 | 23.20 | $23.32 | 2300 |
| 2024-05-06 | 23.19 | $23.33 | 1400 |
| 2024-05-03 | 23.18 | $23.20 | 6218 |
| 2024-05-02 | 23.18 | $23.26 | 1126 |
| 2024-05-01 | 23.17 | $23.26 | — |
| 2024-04-30 | 23.17 | $23.26 | 2719 |
| 2024-04-29 | 23.16 | $23.16 | 1901 |
| 2024-04-26 | 23.17 | $23.13 | 1129 |
| 2024-04-25 | 23.18 | $23.04 | 8330 |
| 2024-04-24 | 23.20 | $23.08 | 10900 |
| 2024-04-23 | 23.23 | $23.10 | 7920 |
| 2024-04-22 | 23.25 | $23.20 | 1309 |
| 2024-04-19 | 23.26 | $23.15 | — |
| 2024-04-18 | 23.28 | $23.15 | 9929 |
| 2024-04-17 | 23.31 | $23.17 | 1918 |
| 2024-04-16 | 23.33 | $23.08 | 6500 |
| 2024-04-15 | 23.36 | $23.14 | 3600 |
| 2024-04-12 | 23.39 | $23.18 | 3113 |
| 2024-04-11 | 23.42 | $23.25 | 942 |
| 2024-04-10 | 23.44 | $23.20 | 1921 |
| 2024-04-09 | 23.47 | $23.34 | 900 |
| 2024-04-08 | 23.49 | $23.47 | 239 |
| 2024-04-05 | 23.49 | $23.38 | 3900 |
| 2024-04-04 | 23.50 | $23.39 | 2200 |
| 2024-04-03 | 23.51 | $23.37 | 738 |
| 2024-04-02 | 23.53 | $23.40 | 5300 |
| 2024-04-01 | 23.54 | $23.56 | 4300 |
| 2024-03-28 | 23.54 | $23.45 | 5800 |
| 2024-03-27 | 23.54 | $23.55 | 1200 |
| 2024-03-26 | 23.54 | $23.58 | 7105 |
| 2024-03-25 | 23.54 | $23.60 | 3504 |
| 2024-03-22 | 23.53 | $23.50 | 731 |
| 2024-03-21 | 23.53 | $23.60 | — |
| 2024-03-20 | 23.53 | $23.60 | 1000 |
| 2024-03-19 | 23.52 | $23.48 | 631 |
| 2024-03-18 | 23.53 | $23.70 | — |
| 2024-03-15 | 23.51 | $23.70 | 2500 |
| 2024-03-14 | 23.49 | $23.42 | 4600 |
| 2024-03-13 | 23.50 | $23.46 | 800 |
| 2024-03-12 | 23.50 | $23.45 | 619 |
| 2024-03-11 | 23.51 | $23.42 | 2228 |
| 2024-03-08 | 23.51 | $23.49 | 300 |
| 2024-03-07 | 23.52 | $23.45 | 1400 |
| 2024-03-06 | 23.52 | $23.50 | 2111 |
| 2024-03-05 | 23.52 | $23.45 | — |
| 2024-03-04 | 23.53 | $23.45 | 500 |
| 2024-03-01 | 23.53 | $23.61 | 6900 |
| 2024-02-29 | 23.52 | $23.50 | 5000 |
| 2024-02-28 | 23.52 | $23.58 | — |
| 2024-02-27 | 23.51 | $23.58 | 612 |
| 2024-02-26 | 23.50 | $23.59 | 543 |
| 2024-02-23 | 23.48 | $23.55 | 1116 |
| 2024-02-22 | 23.47 | $23.66 | — |
| 2024-02-21 | 23.45 | $23.66 | 100 |
| 2024-02-20 | 23.43 | $23.50 | 609 |
| 2024-02-16 | 23.42 | $23.41 | 936 |
| 2024-02-15 | 23.42 | $23.41 | 1235 |
| 2024-02-14 | 23.42 | $23.35 | 2800 |
| 2024-02-13 | 23.43 | $23.40 | 837 |
| 2024-02-12 | 23.43 | $23.40 | 3945 |
| 2024-02-09 | 23.43 | $23.51 | 15700 |
| 2024-02-08 | 23.42 | $23.56 | 8249 |
| 2024-02-07 | 23.40 | $23.46 | 6223 |
| 2024-02-06 | 23.39 | $23.50 | 2714 |
| 2024-02-05 | 23.38 | $23.34 | 500 |
| 2024-02-02 | 23.38 | $23.34 | 1000 |
| 2024-02-01 | 23.39 | $23.40 | 4333 |
| 2024-01-31 | 23.38 | $23.33 | 1742 |
| 2024-01-30 | 23.38 | $23.48 | 2343 |
| 2024-01-29 | 23.36 | $23.54 | 716 |
| 2024-01-26 | 23.34 | $23.27 | 1800 |
| 2024-01-25 | 23.34 | $23.36 | 1900 |
| 2024-01-24 | 23.33 | $23.39 | 4900 |
| 2024-01-23 | 23.32 | $23.48 | 3100 |
| 2024-01-22 | 23.30 | $23.33 | 2400 |
| 2024-01-19 | 23.29 | $23.36 | — |
| 2024-01-18 | 23.27 | $23.36 | 3500 |
| 2024-01-17 | 23.26 | $23.32 | 5200 |
| 2024-01-16 | 23.24 | $23.42 | 400 |
| 2024-01-12 | 23.22 | $23.36 | 2600 |
| 2024-01-11 | 23.20 | $23.36 | 11642 |
| 2024-01-10 | 23.18 | $23.40 | 3900 |
| 2024-01-09 | 23.15 | $23.43 | 1848 |
| 2024-01-08 | 23.11 | $23.35 | 16100 |
| 2024-01-05 | 23.09 | $23.10 | 1900 |
| 2024-01-04 | 23.08 | $23.03 | 2200 |
| 2024-01-03 | 23.09 | $23.05 | 4845 |
| 2024-01-02 | 23.09 | $23.15 | 6400 |
| 2023-12-29 | 23.08 | $23.16 | 3100 |
| 2023-12-28 | 23.07 | $23.10 | 629 |
| 2023-12-27 | 23.07 | $23.14 | 4518 |
| 2023-12-26 | 23.06 | $23.10 | 1300 |
| 2023-12-22 | 23.05 | $23.09 | 2123 |
| 2023-12-21 | 23.05 | $23.09 | 302 |
| 2023-12-20 | 23.04 | $23.12 | 412 |
| 2023-12-19 | 23.03 | $23.08 | 200 |
| 2023-12-18 | 23.02 | $23.02 | 3200 |
| 2023-12-15 | 23.01 | $23.09 | 3246 |
| 2023-12-14 | 23.00 | $23.09 | 6400 |
| 2023-12-13 | 22.98 | $22.97 | — |
| 2023-12-12 | 22.98 | $22.97 | 10519 |
| 2023-12-11 | 22.97 | $22.96 | 200 |
| 2023-12-08 | 22.96 | $22.96 | 2600 |
| 2023-12-07 | 22.95 | $23.05 | 900 |
| 2023-12-06 | 22.92 | $23.10 | 1500 |
| 2023-12-05 | 22.90 | $23.12 | 9000 |
| 2023-12-04 | 22.86 | $23.09 | 2900 |
| 2023-12-01 | 22.83 | $23.08 | 321 |
| 2023-11-30 | 22.80 | $23.12 | 4200 |
| 2023-11-29 | 22.76 | $22.87 | 3900 |
| 2023-11-28 | 22.75 | $22.83 | 3509 |
| 2023-11-27 | 22.73 | $22.88 | 1628 |
| 2023-11-24 | 22.71 | $22.84 | — |
| 2023-11-22 | 22.70 | $22.84 | 10800 |
| 2023-11-21 | 22.68 | $22.93 | 811 |
| 2023-11-20 | 22.65 | $22.80 | 8119 |
| 2023-11-17 | 22.63 | $22.70 | 700 |
| 2023-11-16 | 22.63 | $22.75 | 315 |
| 2023-11-15 | 22.61 | $22.61 | — |
| 2023-11-14 | 22.61 | $22.61 | 500 |
| 2023-11-13 | 22.61 | $22.50 | 5601 |
| 2023-11-10 | 22.62 | $22.50 | 2600 |
| 2023-11-09 | 22.64 | $22.54 | 5000 |
| 2023-11-08 | 22.65 | $22.75 | 3845 |
| 2023-11-07 | 22.64 | $22.61 | 4849 |
| 2023-11-06 | 22.65 | $22.73 | 8900 |
| 2023-11-03 | 22.65 | $22.75 | 4924 |
| 2023-11-02 | 22.64 | $22.78 | 2900 |
| 2023-11-01 | 22.63 | $22.60 | 10900 |
| 2023-10-31 | 22.65 | $22.63 | 2415 |
| 2023-10-30 | 22.66 | $22.64 | 248 |
| 2023-10-27 | 22.66 | $22.40 | 800 |
| 2023-10-26 | 22.70 | $22.60 | 1900 |
| 2023-10-25 | 22.71 | $22.64 | — |
| 2023-10-24 | 22.73 | $22.64 | 300 |
| 2023-10-23 | 22.74 | $22.40 | 2400 |
| 2023-10-20 | 22.78 | $22.29 | 4800 |
| 2023-10-19 | 22.84 | $22.68 | 500 |
| 2023-10-18 | 22.86 | $22.65 | 1500 |
| 2023-10-17 | 22.88 | $22.80 | 3000 |
| 2023-10-16 | 22.89 | $22.90 | 2125 |
| 2023-10-13 | 22.89 | $22.92 | — |
| 2023-10-12 | 22.90 | $22.92 | 125 |
| 2023-10-11 | 22.90 | $22.93 | 700 |
| 2023-10-10 | 22.90 | $22.95 | 846 |
| 2023-10-09 | 22.90 | $23.00 | 234 |
| 2023-10-06 | 22.90 | $22.65 | 1427 |
| 2023-10-05 | 22.93 | $22.90 | 201 |
| 2023-10-04 | 22.94 | $22.93 | 1000 |
| 2023-10-03 | 22.95 | $22.75 | — |
| 2023-10-02 | 22.97 | $22.75 | 300 |
| 2023-09-29 | 23.00 | $22.81 | 5200 |
| 2023-09-28 | 23.02 | $22.93 | — |
| 2023-09-27 | 23.04 | $22.93 | 4600 |
| 2023-09-26 | 23.05 | $22.76 | 5339 |
| 2023-09-25 | 23.08 | $23.00 | 1200 |
| 2023-09-22 | 23.09 | $23.05 | — |
| 2023-09-21 | 23.09 | $23.05 | — |
| 2023-09-20 | 23.10 | $23.05 | 1120 |
| 2023-09-19 | 23.10 | $23.15 | 4300 |
| 2023-09-18 | 23.09 | $23.14 | — |
| 2023-09-15 | 23.09 | $23.14 | 1000 |
| 2023-09-14 | 23.08 | $23.08 | 1800 |
| 2023-09-13 | 23.08 | $23.06 | — |
| 2023-09-12 | 23.08 | $23.06 | — |
| 2023-09-11 | 23.08 | $23.06 | — |
| 2023-09-08 | 23.08 | $23.06 | 736 |
| 2023-09-07 | 23.09 | $23.11 | 100 |
| 2023-09-06 | 23.08 | $23.10 | 928 |
| 2023-09-05 | 23.08 | $23.19 | 2500 |
| 2023-09-01 | 23.08 | $23.19 | 1129 |
| 2023-08-31 | 23.07 | $23.20 | 604 |
| 2023-08-30 | 23.06 | $22.95 | 915 |
| 2023-08-29 | 23.08 | $23.05 | 200 |
| 2023-08-28 | 23.09 | $23.00 | 1400 |
| 2023-08-25 | 23.11 | $23.05 | — |
| 2023-08-24 | 23.12 | $23.05 | 5609 |
| 2023-08-23 | 23.14 | $23.08 | 700 |
| 2023-08-22 | 23.15 | $22.97 | 1300 |
| 2023-08-21 | 23.18 | $23.04 | — |
| 2023-08-18 | 23.20 | $23.04 | 1225 |
| 2023-08-17 | 23.23 | $23.03 | — |
| 2023-08-16 | 23.26 | $23.04 | 1000 |
| 2023-08-15 | 23.29 | $23.11 | 7600 |
| 2023-08-14 | 23.31 | $23.14 | 600 |
| 2023-08-11 | 23.34 | $23.10 | 7200 |
| 2023-08-10 | 23.37 | $23.30 | 4600 |
| 2023-08-09 | 23.39 | $23.25 | 2141 |
| 2023-08-08 | 23.41 | $23.25 | 11448 |
| 2023-08-07 | 23.43 | $23.28 | 2600 |
| 2023-08-04 | 23.45 | $23.41 | 1000 |
| 2023-08-03 | 23.46 | $23.32 | 7002 |
| 2023-08-02 | 23.47 | $23.25 | 4830 |
| 2023-08-01 | 23.50 | $23.37 | 4400 |
| 2023-07-31 | 23.52 | $23.44 | 5200 |
| 2023-07-28 | 23.53 | $23.32 | 1200 |
| 2023-07-27 | 23.55 | $23.65 | 1520 |
| 2023-07-26 | 23.54 | $23.65 | 2700 |
| 2023-07-25 | 23.53 | $23.53 | 1549 |
| 2023-07-24 | 23.53 | $23.28 | 6400 |
| 2023-07-21 | 23.56 | $23.45 | — |
| 2023-07-20 | 23.57 | $23.45 | 2600 |
| 2023-07-19 | 23.58 | $23.60 | 704 |
| 2023-07-18 | 23.58 | $23.63 | 9800 |
| 2023-07-17 | 23.57 | $23.61 | — |
| 2023-07-14 | 23.57 | $23.61 | 1500 |
| 2023-07-13 | 23.57 | $23.58 | 120 |
| 2023-07-12 | 23.57 | $23.57 | 1703 |
| 2023-07-11 | 23.57 | $23.49 | 800 |
| 2023-07-10 | 23.57 | $23.58 | 600 |
| 2023-07-07 | 23.57 | $23.53 | 1500 |
| 2023-07-06 | 23.58 | $23.59 | 101 |
| 2023-07-05 | 23.57 | $23.59 | 2324 |
| 2023-07-03 | 23.57 | $23.60 | 632 |
| 2023-06-30 | 23.57 | $23.48 | 5138 |
| 2023-06-29 | 23.58 | $23.50 | 2249 |
| 2023-06-28 | 23.59 | $23.58 | 700 |
| 2023-06-27 | 23.59 | $23.59 | 2600 |
| 2023-06-26 | 23.59 | $23.60 | 3900 |
| 2023-06-23 | 23.58 | $23.64 | — |
| 2023-06-22 | 23.58 | $23.64 | — |
| 2023-06-21 | 23.57 | $23.64 | 809 |
| 2023-06-20 | 23.57 | $23.55 | 607 |
| 2023-06-16 | 23.57 | $23.57 | — |
| 2023-06-15 | 23.57 | $23.57 | — |
| 2023-06-14 | 23.58 | $23.57 | 600 |
| 2023-06-13 | 23.58 | $23.63 | 4500 |
| 2023-06-12 | 23.58 | $23.50 | 3004 |
| 2023-06-09 | 23.59 | $23.55 | 816 |
| 2023-06-08 | 23.59 | $23.58 | 110 |
| 2023-06-07 | 23.59 | $23.47 | — |
| 2023-06-06 | 23.60 | $23.47 | 1200 |
| 2023-06-05 | 23.62 | $23.65 | 620 |
| 2023-06-02 | 23.61 | $23.59 | — |
| 2023-06-01 | 23.62 | $23.59 | 700 |
| 2023-05-31 | 23.62 | $23.63 | 1615 |
| 2023-05-30 | 23.62 | $23.62 | 600 |
| 2023-05-26 | 23.63 | $23.65 | 410 |
| 2023-05-25 | 23.63 | $23.58 | — |
| 2023-05-24 | 23.63 | $23.58 | 849 |
| 2023-05-23 | 23.63 | $23.59 | 1609 |
| 2023-05-22 | 23.64 | $23.70 | — |
| 2023-05-19 | 23.63 | $23.70 | 619 |
| 2023-05-18 | 23.62 | $23.65 | 1500 |
| 2023-05-17 | 23.61 | $23.65 | — |
| 2023-05-16 | 23.61 | $23.65 | 449 |
| 2023-05-15 | 23.60 | $23.53 | — |
| 2023-05-12 | 23.60 | $23.53 | — |
| 2023-05-11 | 23.61 | $23.53 | 4809 |
| 2023-05-10 | 23.61 | $23.40 | 2014 |
| 2023-05-09 | 23.63 | $23.70 | 900 |
| 2023-05-08 | 23.62 | $23.70 | 1000 |
| 2023-05-05 | 23.60 | $23.80 | — |
| 2023-05-04 | 23.58 | $23.80 | — |
| 2023-05-03 | 23.56 | $23.80 | 1200 |
| 2023-05-02 | 23.54 | $23.69 | 1048 |
| 2023-05-01 | 23.52 | $23.65 | — |
| 2023-04-28 | 23.51 | $23.65 | 1506 |
| 2023-04-27 | 23.50 | $23.36 | — |
| 2023-04-26 | 23.52 | $23.36 | 4047 |
| 2023-04-25 | 23.54 | $23.39 | 7443 |
| 2023-04-24 | 23.56 | $23.65 | 5410 |
| 2023-04-21 | 23.55 | $23.68 | 2600 |
| 2023-04-20 | 23.54 | $23.50 | 1942 |
| 2023-04-19 | 23.55 | $23.33 | 2135 |
| 2023-04-18 | 23.58 | $23.20 | 2900 |
| 2023-04-17 | 23.62 | $23.43 | 4108 |
| 2023-04-14 | 23.64 | $23.65 | — |
| 2023-04-13 | 23.64 | $23.65 | 712 |
| 2023-04-12 | 23.65 | $23.72 | 3343 |
| 2023-04-11 | 23.64 | $23.65 | — |
| 2023-04-10 | 23.65 | $23.65 | 1212 |
| 2023-04-06 | 23.65 | $23.61 | 1100 |
| 2023-04-05 | 23.66 | $23.58 | 2522 |
| 2023-04-04 | 23.68 | $23.60 | 400 |
| 2023-04-03 | 23.69 | $23.69 | 617 |
| 2023-03-31 | 23.69 | $23.35 | 16921 |
| 2023-03-30 | 23.73 | $23.65 | — |
| 2023-03-29 | 23.73 | $23.65 | 4530 |
| 2023-03-28 | 23.74 | $23.68 | 602 |
| 2023-03-27 | 23.74 | $23.70 | — |
| 2023-03-24 | 23.75 | $23.70 | 530 |
| 2023-03-23 | 23.75 | $23.55 | 2400 |
| 2023-03-22 | 23.77 | $23.79 | 400 |
| 2023-03-21 | 23.77 | $23.80 | 1300 |
| 2023-03-20 | 23.76 | $23.82 | — |
| 2023-03-17 | 23.76 | $23.82 | — |
| 2023-03-16 | 23.75 | $23.82 | — |
| 2023-03-15 | 23.75 | $23.82 | 2300 |
| 2023-03-14 | 23.74 | $23.80 | 1510 |
| 2023-03-13 | 23.74 | $23.81 | 1206 |
| 2023-03-10 | 23.74 | $23.80 | 1910 |
| 2023-03-09 | 23.73 | $23.85 | 700 |
| 2023-03-08 | 23.73 | $23.62 | 700 |
| 2023-03-07 | 23.74 | $23.66 | 1400 |
| 2023-03-06 | 23.76 | $23.75 | 1900 |
| 2023-03-03 | 23.76 | $23.50 | 800 |
| 2023-03-02 | 23.79 | $23.61 | 411 |
| 2023-03-01 | 23.81 | $23.40 | 619 |
| 2023-02-28 | 23.85 | $23.87 | 2200 |
| 2023-02-27 | 23.84 | $23.86 | 5830 |
| 2023-02-24 | 23.83 | $23.90 | — |
| 2023-02-23 | 23.81 | $23.90 | 1927 |
| 2023-02-22 | 23.79 | $23.86 | 4300 |
| 2023-02-21 | 23.77 | $23.80 | 1000 |
| 2023-02-17 | 23.76 | $23.80 | 211 |
| 2023-02-16 | 23.74 | $23.80 | 1301 |
| 2023-02-15 | 23.72 | $23.86 | 710 |
| 2023-02-14 | 23.70 | $23.85 | 1000 |
| 2023-02-13 | 23.67 | $23.87 | — |
| 2023-02-10 | 23.64 | $23.87 | 900 |
| 2023-02-09 | 23.61 | $23.87 | 2130 |
| 2023-02-08 | 23.58 | $23.88 | 300 |
| 2023-02-07 | 23.55 | $23.92 | — |
| 2023-02-06 | 23.52 | $23.92 | 125 |
| 2023-02-03 | 23.48 | $23.70 | 1116 |
| 2023-02-02 | 23.46 | $23.59 | 1500 |
| 2023-02-01 | 23.45 | $23.58 | 623 |
| 2023-01-31 | 23.45 | $23.48 | 4242 |
| 2023-01-30 | 23.46 | $23.35 | 5400 |
| 2023-01-27 | 23.48 | $23.29 | — |
| 2023-01-26 | 23.50 | $23.29 | 4109 |
| 2023-01-25 | 23.53 | $23.25 | — |
| 2023-01-24 | 23.57 | $23.25 | 4028 |
| 2023-01-23 | 23.60 | $23.26 | 1200 |
| 2023-01-20 | 23.64 | $23.40 | 2101 |
| 2023-01-19 | 23.67 | $23.60 | — |
| 2023-01-18 | 23.67 | $23.60 | 806 |
| 2023-01-17 | 23.68 | $23.65 | 904 |
| 2023-01-13 | 23.68 | $23.75 | 227 |
| 2023-01-12 | 23.67 | $23.71 | — |
| 2023-01-11 | 23.65 | $23.71 | 2545 |
| 2023-01-10 | 23.64 | $23.70 | 1500 |
| 2023-01-09 | 23.63 | $23.66 | 1022 |
| 2023-01-06 | 23.62 | $23.60 | — |
| 2023-01-05 | 23.61 | $23.60 | 1627 |
| 2023-01-04 | 23.60 | $23.68 | 500 |
| 2023-01-03 | 23.58 | $23.78 | — |
| 2022-12-30 | 23.55 | $23.78 | 4300 |
| 2022-12-29 | 23.52 | $23.75 | 701 |
| 2022-12-28 | 23.48 | $23.50 | 1746 |
| 2022-12-27 | 23.48 | $23.54 | 1505 |
| 2022-12-23 | 23.46 | $23.55 | 17210 |
| 2022-12-22 | 23.44 | $23.80 | 300 |
| 2022-12-21 | 23.39 | $23.99 | 400 |
| 2022-12-20 | 23.31 | $23.47 | 400 |
| 2022-12-19 | 23.28 | $23.47 | — |
| 2022-12-16 | 23.25 | $23.47 | 1200 |
| 2022-12-15 | 23.21 | $23.35 | 1407 |
| 2022-12-14 | 23.18 | $23.13 | 1000 |
| 2022-12-13 | 23.17 | $23.35 | 500 |
| 2022-12-12 | 23.14 | $23.35 | — |
| 2022-12-09 | 23.10 | $23.35 | 404 |
| 2022-12-08 | 23.05 | $23.18 | 1101 |
| 2022-12-07 | 23.02 | $23.23 | 922 |
| 2022-12-06 | 22.99 | $23.24 | 1447 |
| 2022-12-05 | 22.94 | $23.35 | 2512 |
| 2022-12-02 | 22.88 | $23.47 | 400 |
| 2022-12-01 | 22.81 | $23.18 | 1819 |
| 2022-11-30 | 22.75 | $23.33 | 3400 |
| 2022-11-29 | 22.68 | $23.47 | 500 |
| 2022-11-28 | 22.59 | $22.85 | 800 |
| 2022-11-25 | 22.56 | $22.49 | 1033 |
| 2022-11-23 | 22.56 | $22.49 | 600 |
| 2022-11-22 | 22.56 | $22.45 | 1900 |
| 2022-11-21 | 22.56 | $22.87 | 900 |
| 2022-11-18 | 22.52 | $22.66 | 1402 |
| 2022-11-17 | 22.50 | $22.68 | 500 |
| 2022-11-16 | 22.48 | $22.76 | 1100 |
| 2022-11-15 | 22.46 | $22.76 | 700 |
| 2022-11-14 | 22.43 | $22.67 | 3917 |
| 2022-11-11 | 22.40 | $22.40 | 1029 |
| 2022-11-10 | 22.40 | $22.42 | 1101 |
| 2022-11-09 | 22.39 | $22.44 | — |
| 2022-11-08 | 22.38 | $22.44 | — |
| 2022-11-07 | 22.37 | $22.44 | 600 |
| 2022-11-04 | 22.35 | $22.15 | 3200 |
| 2022-11-03 | 22.37 | $22.38 | 3300 |
| 2022-11-02 | 22.36 | $22.00 | 1043 |
| 2022-11-01 | 22.39 | $22.56 | 3100 |
| 2022-10-31 | 22.37 | $22.64 | 436 |
| 2022-10-28 | 22.34 | $22.30 | 4800 |
| 2022-10-27 | 22.34 | $22.60 | 1020 |
| 2022-10-26 | 22.31 | $22.32 | 400 |
| 2022-10-25 | 22.31 | $22.37 | 2100 |
| 2022-10-24 | 22.30 | $22.60 | 2440 |
| 2022-10-21 | 22.26 | $22.25 | 1800 |
| 2022-10-20 | 22.26 | $22.64 | 1200 |
| 2022-10-19 | 22.23 | $23.00 | 3147 |
| 2022-10-18 | 22.16 | $22.16 | 1300 |
| 2022-10-17 | 22.18 | $21.97 | 600 |
| 2022-10-14 | 22.22 | $21.92 | 3100 |
| 2022-10-13 | 22.28 | $21.81 | 1200 |
| 2022-10-12 | 22.35 | $21.93 | 2620 |
| 2022-10-11 | 22.42 | $22.00 | 1100 |
| 2022-10-10 | 22.50 | $22.00 | 2600 |
| 2022-10-07 | 22.58 | $22.50 | 106 |
| 2022-10-06 | 22.62 | $22.43 | 200 |
| 2022-10-05 | 22.67 | $22.50 | 3204 |
| 2022-10-04 | 22.72 | $22.69 | 1600 |
| 2022-10-03 | 22.77 | $22.50 | 1321 |
| 2022-09-30 | 22.83 | $22.40 | 1100 |
| 2022-09-29 | 22.91 | $22.13 | — |
| 2022-09-28 | 23.03 | $22.13 | 1913 |
| 2022-09-27 | 23.15 | $21.79 | 2329 |
| 2022-09-26 | 23.31 | $21.50 | 2647 |
| 2022-09-23 | 23.52 | $23.04 | — |
| 2022-09-22 | 23.58 | $23.04 | 800 |
| 2022-09-21 | 23.64 | $23.38 | 200 |
| 2022-09-20 | 23.67 | $23.20 | 800 |
| 2022-09-19 | 23.72 | $23.30 | 1122 |
| 2022-09-16 | 23.77 | $23.63 | 3429 |
| 2022-09-15 | 23.78 | $23.86 | 215 |
| 2022-09-14 | 23.76 | $23.70 | 2502 |
| 2022-09-13 | 23.77 | $23.73 | 725 |
| 2022-09-12 | 23.76 | $23.78 | 345 |
| 2022-09-09 | 23.76 | $23.69 | 1300 |
| 2022-09-08 | 23.76 | $23.87 | 415 |
| 2022-09-07 | 23.74 | $23.82 | 1545 |
| 2022-09-06 | 23.72 | $23.77 | 102 |
| 2022-09-02 | 23.71 | $23.82 | 6616 |
| 2022-09-01 | 23.69 | $23.84 | 516 |
| 2022-08-31 | 23.66 | $23.90 | 2326 |
| 2022-08-30 | 23.63 | $23.76 | 3200 |
| 2022-08-29 | 23.61 | $23.70 | 600 |
| 2022-08-26 | 23.59 | $23.92 | 102 |
| 2022-08-25 | 23.54 | $23.70 | 240 |
| 2022-08-24 | 23.52 | $23.72 | 101 |
| 2022-08-23 | 23.49 | $23.60 | 2428 |
| 2022-08-22 | 23.46 | $23.55 | 1000 |
| 2022-08-19 | 23.44 | $23.53 | 4614 |
| 2022-08-18 | 23.42 | $23.56 | 2809 |
| 2022-08-17 | 23.39 | $23.60 | 3427 |
| 2022-08-16 | 23.36 | $23.69 | 702 |
| 2022-08-15 | 23.31 | $23.54 | 114 |
| 2022-08-12 | 23.28 | $23.54 | 1400 |
| 2022-08-11 | 23.24 | $23.40 | 400 |
| 2022-08-10 | 23.21 | $23.52 | 1000 |
| 2022-08-09 | 23.17 | $23.33 | 5239 |
| 2022-08-08 | 23.15 | $23.43 | 2102 |
| 2022-08-05 | 23.11 | $23.31 | 2700 |
| 2022-08-04 | 23.09 | $23.25 | 2308 |
| 2022-08-03 | 23.07 | $23.29 | 5833 |
| 2022-08-02 | 23.05 | $23.29 | 6309 |
| 2022-08-01 | 23.03 | $23.10 | 1943 |
| 2022-07-29 | 23.03 | $23.02 | 2830 |
| 2022-07-28 | 23.04 | $23.10 | 5000 |
| 2022-07-27 | 23.05 | $23.26 | 2200 |
| 2022-07-26 | 23.04 | $23.09 | 1944 |
| 2022-07-25 | 23.05 | $22.91 | 733 |
| 2022-07-22 | 23.08 | $22.67 | 2500 |
| 2022-07-21 | 23.14 | $23.00 | 1300 |
| 2022-07-20 | 23.16 | $23.00 | 4700 |
| 2022-07-19 | 23.19 | $22.94 | 2114 |
| 2022-07-18 | 23.22 | $22.84 | 2123 |
| 2022-07-15 | 23.27 | $23.00 | 2227 |
| 2022-07-14 | 23.30 | $23.00 | 1100 |
| 2022-07-13 | 23.33 | $22.95 | 400 |
| 2022-07-12 | 23.36 | $22.96 | 5540 |
| 2022-07-11 | 23.40 | $23.10 | 3813 |
| 2022-07-08 | 23.42 | $23.30 | 1700 |
| 2022-07-07 | 23.43 | $23.54 | 2700 |
| 2022-07-06 | 23.42 | $23.52 | 1313 |
| 2022-07-05 | 23.40 | $23.55 | — |
| 2022-07-01 | 23.39 | $23.55 | 645 |
| 2022-06-30 | 23.38 | $23.64 | 328 |
| 2022-06-29 | 23.35 | $23.52 | 1148 |
| 2022-06-28 | 23.35 | $23.53 | 801 |
| 2022-06-27 | 23.34 | $23.43 | 818 |
| 2022-06-24 | 23.34 | $23.45 | 3706 |
| 2022-06-23 | 23.34 | $23.32 | 2710 |
| 2022-06-22 | 23.35 | $23.31 | 2300 |
| 2022-06-21 | 23.36 | $23.25 | 800 |
| 2022-06-17 | 23.38 | $23.00 | 2222 |
| 2022-06-16 | 23.43 | $23.06 | 6035 |
| 2022-06-15 | 23.47 | $23.17 | 1730 |
| 2022-06-14 | 23.50 | $23.19 | 825 |
| 2022-06-13 | 23.54 | $23.08 | 4300 |
| 2022-06-10 | 23.58 | $23.44 | 1700 |
| 2022-06-09 | 23.58 | $23.41 | 2100 |
| 2022-06-08 | 23.58 | $23.55 | — |
| 2022-06-07 | 23.57 | $23.55 | 8400 |
| 2022-06-06 | 23.56 | $23.68 | 800 |
| 2022-06-03 | 23.53 | $23.82 | — |
| 2022-06-02 | 23.49 | $23.82 | 2000 |
| 2022-06-01 | 23.44 | $23.84 | 4243 |
| 2022-05-31 | 23.40 | $23.84 | 3900 |
| 2022-05-27 | 23.36 | $23.62 | 533 |
| 2022-05-26 | 23.33 | $23.45 | — |
| 2022-05-25 | 23.33 | $23.45 | — |
| 2022-05-24 | 23.33 | $23.45 | 1800 |
| 2022-05-23 | 23.33 | $23.44 | 2300 |
| 2022-05-20 | 23.33 | $23.34 | 1100 |
| 2022-05-19 | 23.35 | $23.37 | 1700 |
| 2022-05-18 | 23.37 | $23.45 | — |
| 2022-05-17 | 23.38 | $23.45 | 2100 |
| 2022-05-16 | 23.40 | $23.26 | 2009 |
| 2022-05-13 | 23.44 | $22.80 | 4000 |
| 2022-05-12 | 23.53 | $22.95 | 2700 |
| 2022-05-11 | 23.62 | $23.18 | 2920 |
| 2022-05-10 | 23.69 | $22.85 | 10923 |
| 2022-05-09 | 23.80 | $22.94 | 17926 |
| 2022-05-06 | 23.90 | $23.27 | 15227 |
| 2022-05-05 | 23.99 | $23.66 | 3400 |
| 2022-05-04 | 24.04 | $23.80 | — |
| 2022-05-03 | 24.08 | $23.80 | 400 |
| 2022-05-02 | 24.12 | $23.87 | 4522 |
| 2022-04-29 | 24.15 | $23.98 | 7333 |
| 2022-04-28 | 24.18 | $23.91 | 4501 |
| 2022-04-27 | 24.21 | $24.06 | 4004 |
| 2022-04-26 | 24.24 | $23.81 | 600 |
| 2022-04-25 | 24.28 | $24.13 | 700 |
| 2022-04-22 | 24.30 | $23.87 | 2100 |
| 2022-04-21 | 24.35 | $24.28 | 1300 |
| 2022-04-20 | 24.36 | $24.15 | 1220 |
| 2022-04-19 | 24.39 | $24.06 | 500 |
| 2022-04-18 | 24.42 | $24.34 | 2140 |
| 2022-04-14 | 24.43 | $24.45 | 211 |
| 2022-04-13 | 24.44 | $24.50 | 200 |
| 2022-04-12 | 24.43 | $24.50 | 222 |
| 2022-04-11 | 24.42 | $24.01 | 3112 |
| 2022-04-08 | 24.46 | $24.89 | — |
| 2022-04-07 | 24.41 | $24.89 | 3400 |
| 2022-04-06 | 24.36 | $24.34 | 2600 |
| 2022-04-05 | 24.36 | $24.22 | 100 |
| 2022-04-04 | 24.37 | $24.25 | 1145 |
| 2022-04-01 | 24.38 | $24.30 | — |
| 2022-03-31 | 24.39 | $24.30 | 2122 |
| 2022-03-30 | 24.40 | $24.14 | 1200 |
| 2022-03-29 | 24.43 | $24.33 | 1302 |
| 2022-03-28 | 24.44 | $24.49 | 808 |
| 2022-03-25 | 24.45 | $24.47 | 1200 |
| 2022-03-24 | 24.45 | $24.64 | 1031 |
| 2022-03-23 | 24.45 | $24.49 | 5300 |
| 2022-03-22 | 24.46 | $24.64 | 405 |
| 2022-03-21 | 24.45 | $24.65 | 2630 |
| 2022-03-18 | 24.45 | $24.55 | 5337 |
| 2022-03-17 | 24.46 | $24.50 | 5342 |
| 2022-03-16 | 24.48 | $24.42 | 5100 |
| 2022-03-15 | 24.51 | $23.72 | 12100 |
| 2022-03-14 | 24.62 | $23.98 | 11410 |
| 2022-03-11 | 24.70 | $24.08 | 5549 |
| 2022-03-10 | 24.78 | $24.11 | 7043 |
| 2022-03-09 | 24.86 | $24.60 | 7000 |
| 2022-03-08 | 24.90 | $24.55 | 2607 |
| 2022-03-07 | 24.94 | $24.05 | 16247 |
| 2022-03-04 | 25.04 | $24.84 | 629 |
| 2022-03-03 | 25.06 | $24.89 | 5606 |
| 2022-03-02 | 25.09 | $25.25 | 6340 |
| 2022-03-01 | 25.07 | $24.95 | 1413 |
| 2022-02-28 | 25.09 | $24.95 | 3000 |
| 2022-02-25 | 25.11 | $25.04 | 2700 |
| 2022-02-24 | 25.12 | $24.95 | 5639 |
| 2022-02-23 | 25.13 | $25.00 | 4100 |
| 2022-02-22 | 25.15 | $25.05 | 1000 |
| 2022-02-18 | 25.15 | $25.29 | — |
| 2022-02-17 | 25.14 | $25.29 | 1200 |
| 2022-02-16 | 25.12 | $25.19 | 4700 |
| 2022-02-15 | 25.12 | $25.00 | 310 |
| 2022-02-14 | 25.13 | $25.05 | 1500 |
| 2022-02-11 | 25.15 | $25.00 | 2400 |
| 2022-02-10 | 25.16 | $25.17 | 600 |
| 2022-02-09 | 25.17 | $25.12 | 1348 |
| 2022-02-08 | 25.18 | $25.04 | 6410 |
| 2022-02-07 | 25.20 | $25.28 | 2200 |
| 2022-02-04 | 25.20 | $25.15 | 6200 |
| 2022-02-03 | 25.21 | $25.29 | 1326 |
| 2022-02-02 | 25.22 | $25.37 | 2400 |
| 2022-02-01 | 25.21 | $25.16 | 1223 |
| 2022-01-31 | 25.23 | $25.06 | 4706 |
| 2022-01-28 | 25.26 | $25.05 | 1800 |
| 2022-01-27 | 25.29 | $25.09 | 9200 |
| 2022-01-26 | 25.32 | $24.96 | 6000 |
| 2022-01-25 | 25.37 | $25.10 | 18005 |
| 2022-01-24 | 25.41 | $24.99 | 4002 |
| 2022-01-21 | 25.45 | $25.30 | 2028 |
| 2022-01-20 | 25.47 | $25.35 | 4139 |
| 2022-01-19 | 25.48 | $25.36 | 251940 |
| 2022-01-18 | 25.50 | $25.20 | 5132 |
| 2022-01-14 | 25.52 | $25.25 | 5040 |
| 2022-01-13 | 25.54 | $25.35 | 14142 |
| 2022-01-12 | 25.56 | $25.66 | — |
| 2022-01-11 | 25.54 | $25.66 | 1700 |
| 2022-01-10 | 25.52 | $25.51 | 4539 |
| 2022-01-07 | 25.51 | $25.83 | 3400 |
| 2022-01-06 | 25.47 | $25.61 | 304 |
| 2022-01-05 | 25.45 | $25.43 | 5800 |
| 2022-01-04 | 25.44 | $25.59 | 201 |
| 2022-01-03 | 25.42 | $25.59 | 6200 |
| 2021-12-31 | 25.39 | $25.59 | 301 |
| 2021-12-30 | 25.37 | $25.59 | 2510 |
| 2021-12-29 | 25.34 | $25.61 | 100 |
| 2021-12-28 | 25.30 | $25.57 | 3305 |
| 2021-12-27 | 25.27 | $25.31 | 2730 |
| 2021-12-23 | 25.26 | $25.33 | 5426 |
| 2021-12-22 | 25.25 | $25.30 | — |
| 2021-12-21 | 25.25 | $25.30 | 1643 |
| 2021-12-20 | 25.24 | $25.28 | — |
| 2021-12-17 | 25.23 | $25.28 | 1400 |
| 2021-12-16 | 25.23 | $25.29 | 1335 |
| 2021-12-15 | 25.23 | $25.25 | 1200 |
| 2021-12-14 | 25.22 | $25.33 | 300 |
| 2021-12-13 | 25.22 | $25.35 | 4426 |
| 2021-12-10 | 25.21 | $25.16 | 700 |
| 2021-12-09 | 25.21 | $25.30 | 10800 |
| 2021-12-08 | 25.21 | $25.33 | 2740 |
| 2021-12-07 | 25.20 | $25.15 | 4404 |
| 2021-12-06 | 25.21 | $25.03 | 8600 |
| 2021-12-03 | 25.24 | $25.05 | 6300 |
| 2021-12-02 | 25.26 | $25.05 | 17900 |
| 2021-12-01 | 25.29 | $25.20 | 4937 |
| 2021-11-30 | 25.30 | $25.20 | 1518 |
| 2021-11-29 | 25.32 | $25.22 | 4600 |
| 2021-11-26 | 25.33 | $25.24 | 1230 |
| 2021-11-24 | 25.34 | $25.22 | 2702 |
| 2021-11-23 | 25.36 | $25.36 | 2944 |
| 2021-11-22 | 25.36 | $25.37 | 7600 |
| 2021-11-19 | 25.36 | $25.29 | 7600 |
| 2021-11-18 | 25.37 | $25.36 | 10300 |
| 2021-11-17 | 25.37 | $25.30 | 3125 |
| 2021-11-16 | 25.37 | $25.30 | 38818 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.96
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.91
Average
23.91
Maximum
25.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.96 | $25.00 | 672 |
| 2026-07-16 | 24.95 | $24.95 | 1300 |
| 2026-07-15 | 24.95 | $24.99 | 1200 |
| 2026-07-14 | 24.94 | $24.95 | 5401 |
| 2026-07-13 | 24.94 | $24.95 | 2000 |
| 2026-07-10 | 24.94 | $25.00 | 6705 |
| 2026-07-09 | 24.93 | $24.95 | 5000 |
| 2026-07-08 | 24.92 | $24.95 | 5448 |
| 2026-07-07 | 24.92 | $24.95 | 3600 |
| 2026-07-06 | 24.91 | $24.93 | 5793 |
| 2026-07-02 | 24.91 | $24.93 | 2119 |
| 2026-07-01 | 24.91 | $24.92 | 2217 |
| 2026-06-30 | 24.91 | $24.84 | 1331 |
| 2026-06-29 | 24.92 | $24.93 | 1305 |
| 2026-06-26 | 24.92 | $24.90 | 2000 |
| 2026-06-25 | 24.93 | $24.90 | 3900 |
| 2026-06-24 | 24.94 | $24.87 | 1208 |
| 2026-06-23 | 24.95 | $24.96 | 2800 |
| 2026-06-22 | 24.95 | $24.94 | 1400 |
| 2026-06-18 | 24.95 | $24.96 | 1730 |
| 2026-06-17 | 24.95 | $24.98 | 1141 |
| 2026-06-16 | 24.95 | $25.01 | 4500 |
| 2026-06-15 | 24.93 | $24.86 | 1802 |
| 2026-06-12 | 24.95 | $24.91 | 432 |
| 2026-06-11 | 24.96 | $24.91 | 1100 |
| 2026-06-10 | 24.97 | $24.92 | 1500 |
| 2026-06-09 | 24.98 | $24.95 | 2606 |
| 2026-06-08 | 24.98 | $24.97 | 1334 |
| 2026-06-05 | 24.98 | $25.05 | 6400 |
| 2026-06-04 | 24.97 | $24.93 | 6800 |
| 2026-06-03 | 24.97 | $24.98 | 1300 |
| 2026-06-02 | 24.97 | $25.00 | 647 |
| 2026-06-01 | 24.96 | $25.00 | 400 |
| 2026-05-29 | 24.95 | $24.97 | 9600 |
| 2026-05-28 | 24.95 | $24.98 | 815 |
| 2026-05-27 | 24.94 | $24.97 | 442 |
| 2026-05-26 | 24.94 | $24.95 | 5716 |
| 2026-05-22 | 24.94 | $24.92 | 900 |
| 2026-05-21 | 24.94 | $24.95 | 1124 |
| 2026-05-20 | 24.94 | $24.92 | 6300 |
| 2026-05-19 | 24.94 | $24.91 | 5600 |
| 2026-05-18 | 24.95 | $24.93 | 2400 |
| 2026-05-15 | 24.95 | $24.92 | 1300 |
| 2026-05-14 | 24.96 | $24.96 | 3600 |
| 2026-05-13 | 24.96 | $24.90 | 400 |
| 2026-05-12 | 24.97 | $24.88 | 6130 |
| 2026-05-11 | 24.99 | $25.02 | 220 |
| 2026-05-08 | 24.98 | $25.02 | 3636 |
| 2026-05-07 | 24.97 | $25.02 | 615 |
| 2026-05-06 | 24.96 | $25.00 | 8100 |
| 2026-05-05 | 24.95 | $24.98 | 4408 |
| 2026-05-04 | 24.95 | $24.93 | 2600 |
| 2026-05-01 | 24.95 | $24.93 | 700 |
| 2026-04-30 | 24.95 | $24.95 | 2210 |
| 2026-04-29 | 24.95 | $24.90 | 1600 |
| 2026-04-28 | 24.97 | $24.91 | 829 |
| 2026-04-27 | 24.98 | $24.94 | 2300 |
| 2026-04-24 | 24.98 | $24.88 | 3104 |
| 2026-04-23 | 25.00 | $24.92 | 400 |
| 2026-04-22 | 25.01 | $24.99 | 9 |
| 2026-04-21 | 25.01 | $24.99 | 1200 |
| 2026-04-20 | 25.01 | $24.97 | 400 |
| 2026-04-17 | 25.02 | $24.97 | — |
| 2026-04-16 | 25.02 | $24.97 | 2 |
| 2026-04-15 | 25.03 | $24.97 | 500 |
| 2026-04-14 | 25.03 | $24.94 | 1427 |
| 2026-04-13 | 25.04 | $24.92 | 800 |
| 2026-04-10 | 25.06 | $24.90 | 5447 |
| 2026-04-09 | 25.09 | $24.98 | 6323 |
| 2026-04-08 | 25.10 | $25.92 | 11616 |
| 2026-04-07 | 24.91 | $24.87 | 1400 |
| 2026-04-06 | 24.92 | $24.88 | 2100 |
| 2026-04-02 | 24.92 | $24.89 | 633 |
| 2026-04-01 | 24.92 | $24.92 | 1900 |
| 2026-03-31 | 24.92 | $24.88 | 2200 |
| 2026-03-30 | 24.92 | $24.89 | — |
| 2026-03-27 | 24.92 | $24.89 | 3500 |
| 2026-03-26 | 24.93 | $24.89 | 4022 |
| 2026-03-25 | 24.93 | $24.96 | 4900 |
| 2026-03-24 | 24.92 | $24.94 | 1900 |
| 2026-03-23 | 24.91 | $24.97 | 3214 |
| 2026-03-20 | 24.89 | $24.97 | 3800 |
| 2026-03-19 | 24.86 | $24.96 | 3700 |
| 2026-03-18 | 24.84 | $24.87 | 11400 |
| 2026-03-17 | 24.83 | $24.92 | 24200 |
| 2026-03-16 | 24.81 | $24.80 | 6400 |
| 2026-03-13 | 24.81 | $24.82 | 6241 |
| 2026-03-12 | 24.80 | $24.78 | 1500 |
| 2026-03-11 | 24.81 | $24.78 | 1500 |
| 2026-03-10 | 24.81 | $24.88 | 2700 |
| 2026-03-09 | 24.80 | $24.90 | 3241 |
| 2026-03-06 | 24.77 | $24.71 | 8828 |
| 2026-03-05 | 24.79 | $24.73 | 3502 |
| 2026-03-04 | 24.80 | $24.81 | 1200 |
| 2026-03-03 | 24.79 | $24.71 | 9300 |
| 2026-03-02 | 24.81 | $24.82 | 6525 |
| 2026-02-27 | 24.80 | $24.90 | 3842 |
| 2026-02-26 | 24.78 | $24.78 | 3100 |
| 2026-02-25 | 24.78 | $24.76 | 814 |
| 2026-02-24 | 24.78 | $24.78 | 2806 |
| 2026-02-23 | 24.78 | $24.78 | 311 |
| 2026-02-20 | 24.78 | $24.76 | 1300 |
| 2026-02-19 | 24.78 | $24.71 | 3100 |
| 2026-02-18 | 24.80 | $24.75 | 2000 |
| 2026-02-17 | 24.81 | $24.77 | 3013 |
| 2026-02-13 | 24.81 | $24.72 | 812 |
| 2026-02-12 | 24.83 | $24.74 | 3916 |
| 2026-02-11 | 24.84 | $24.71 | 14339 |
| 2026-02-10 | 24.86 | $24.85 | 10717 |
| 2026-02-09 | 24.86 | $24.85 | 2400 |
| 2026-02-06 | 24.85 | $24.90 | 1722 |
| 2026-02-05 | 24.84 | $24.83 | 2400 |
| 2026-02-04 | 24.83 | $24.87 | 4300 |
| 2026-02-03 | 24.82 | $24.86 | 2349 |
| 2026-02-02 | 24.80 | $24.83 | 6021 |
| 2026-01-30 | 24.79 | $24.88 | 11000 |
| 2026-01-29 | 24.77 | $24.78 | 1700 |
| 2026-01-28 | 24.76 | $24.75 | 19 |
| 2026-01-27 | 24.76 | $24.75 | 1300 |
| 2026-01-26 | 24.76 | $24.80 | 4646 |
| 2026-01-23 | 24.75 | $24.74 | 3400 |
| 2026-01-22 | 24.74 | $24.76 | 6300 |
| 2026-01-21 | 24.74 | $24.75 | 4645 |
| 2026-01-20 | 24.73 | $24.78 | 2108 |
| 2026-01-16 | 24.71 | $24.78 | 10501 |
| 2026-01-15 | 24.70 | $24.78 | 9700 |
| 2026-01-14 | 24.68 | $24.73 | 13700 |
| 2026-01-13 | 24.66 | $24.66 | 1600 |
| 2026-01-12 | 24.66 | $24.65 | 9700 |
| 2026-01-09 | 24.66 | $24.72 | 1415 |
| 2026-01-08 | 24.65 | $24.71 | 3100 |
| 2026-01-07 | 24.64 | $24.67 | 3300 |
| 2026-01-06 | 24.63 | $24.68 | 1000 |
| 2026-01-05 | 24.62 | $24.68 | 4902 |
| 2026-01-02 | 24.61 | $24.67 | 5600 |
| 2025-12-31 | 24.60 | $24.61 | 5541 |
| 2025-12-30 | 24.60 | $24.63 | 6842 |
| 2025-12-29 | 24.60 | $24.63 | 2109 |
| 2025-12-26 | 24.59 | $24.57 | 11300 |
| 2025-12-24 | 24.60 | $24.57 | 42 |
| 2025-12-23 | 24.61 | $24.57 | 5000 |
| 2025-12-22 | 24.62 | $24.60 | 21200 |
| 2025-12-19 | 24.63 | $24.59 | 15028 |
| 2025-12-18 | 24.64 | $24.61 | 5648 |
| 2025-12-17 | 24.64 | $24.60 | 3139 |
| 2025-12-16 | 24.65 | $24.60 | 6430 |
| 2025-12-15 | 24.66 | $24.60 | 6100 |
| 2025-12-12 | 24.68 | $24.69 | 3100 |
| 2025-12-11 | 24.67 | $24.69 | 5100 |
| 2025-12-10 | 24.67 | $24.70 | 1024 |
| 2025-12-09 | 24.66 | $24.63 | 1400 |
| 2025-12-08 | 24.67 | $24.59 | 5100 |
| 2025-12-05 | 24.69 | $24.70 | 4900 |
| 2025-12-04 | 24.68 | $24.67 | 929 |
| 2025-12-03 | 24.68 | $24.69 | 3900 |
| 2025-12-02 | 24.68 | $24.66 | 4400 |
| 2025-12-01 | 24.68 | $24.64 | 2013 |
| 2025-11-28 | 24.69 | $24.70 | 5725 |
| 2025-11-26 | 24.69 | $24.63 | 8800 |
| 2025-11-25 | 24.70 | $24.73 | 1210 |
| 2025-11-24 | 24.69 | $24.64 | 4500 |
| 2025-11-21 | 24.70 | $24.69 | 215 |
| 2025-11-20 | 24.70 | $24.69 | 2018 |
| 2025-11-19 | 24.70 | $24.68 | 420 |
| 2025-11-18 | 24.70 | $24.75 | 2400 |
| 2025-11-17 | 24.69 | $24.65 | 7700 |
| 2025-11-14 | 24.69 | $24.62 | 1526 |
| 2025-11-13 | 24.70 | $24.78 | 5740 |
| 2025-11-12 | 24.68 | $24.68 | 440 |
| 2025-11-11 | 24.68 | $24.67 | 800 |
| 2025-11-10 | 24.68 | $24.66 | 1200 |
| 2025-11-07 | 24.68 | $24.75 | 2024 |
| 2025-11-06 | 24.66 | $24.75 | 2129 |
| 2025-11-05 | 24.64 | $24.65 | 2849 |
| 2025-11-04 | 24.64 | $24.62 | 300 |
| 2025-11-03 | 24.64 | $24.65 | 5222 |
| 2025-10-31 | 24.64 | $24.62 | 6032 |
| 2025-10-30 | 24.64 | $24.70 | 5400 |
| 2025-10-29 | 24.63 | $24.70 | 2000 |
| 2025-10-28 | 24.61 | $24.67 | 2839 |
| 2025-10-27 | 24.60 | $24.68 | 800 |
| 2025-10-24 | 24.58 | $24.58 | 1932 |
| 2025-10-23 | 24.59 | $24.57 | 2049 |
| 2025-10-22 | 24.59 | $24.58 | 1900 |
| 2025-10-21 | 24.59 | $24.58 | 400 |
| 2025-10-20 | 24.60 | $24.57 | 3200 |
| 2025-10-17 | 24.60 | $24.60 | 1700 |
| 2025-10-16 | 24.60 | $24.62 | 1800 |
| 2025-10-15 | 24.60 | $24.62 | 6400 |
| 2025-10-14 | 24.60 | $24.51 | 2400 |
| 2025-10-13 | 24.62 | $24.56 | 200 |
| 2025-10-10 | 24.63 | $24.61 | 3600 |
| 2025-10-09 | 24.63 | $24.60 | 800 |
| 2025-10-08 | 24.64 | $24.61 | 2000 |
| 2025-10-07 | 24.65 | $24.65 | 4200 |
| 2025-10-06 | 24.64 | $24.67 | 2001 |
| 2025-10-03 | 24.64 | $24.60 | 8528 |
| 2025-10-02 | 24.64 | $24.61 | 301 |
| 2025-10-01 | 24.65 | $24.60 | 1939 |
| 2025-09-30 | 24.66 | $24.65 | 2109 |
| 2025-09-29 | 24.66 | $24.59 | 1800 |
| 2025-09-26 | 24.67 | $24.59 | 538 |
| 2025-09-25 | 24.68 | $24.68 | 3224 |
| 2025-09-24 | 24.67 | $24.67 | 2018 |
| 2025-09-23 | 24.67 | $24.68 | 1033 |
| 2025-09-22 | 24.67 | $24.72 | 4642 |
| 2025-09-19 | 24.65 | $24.68 | 500 |
| 2025-09-18 | 24.64 | $24.67 | 2345 |
| 2025-09-17 | 24.63 | $24.55 | 2400 |
| 2025-09-16 | 24.64 | $24.61 | 35 |
| 2025-09-15 | 24.65 | $24.61 | 4405 |
| 2025-09-12 | 24.65 | $24.67 | 2217 |
| 2025-09-11 | 24.64 | $24.65 | 1913 |
| 2025-09-10 | 24.64 | $24.63 | 2000 |
| 2025-09-09 | 24.63 | $24.70 | 5943 |
| 2025-09-08 | 24.62 | $24.68 | 1500 |
| 2025-09-05 | 24.60 | $24.65 | 1700 |
| 2025-09-04 | 24.59 | $24.60 | 1534 |
| 2025-09-03 | 24.58 | $24.60 | 4400 |
| 2025-09-02 | 24.58 | $24.58 | 3722 |
| 2025-08-29 | 24.57 | $24.52 | 624 |
| 2025-08-28 | 24.58 | $24.57 | 501 |
| 2025-08-27 | 24.58 | $24.55 | 3900 |
| 2025-08-26 | 24.58 | $24.52 | 2700 |
| 2025-08-25 | 24.60 | $24.59 | 1328 |
| 2025-08-22 | 24.59 | $24.52 | 2143 |
| 2025-08-21 | 24.60 | $24.56 | 1803 |
| 2025-08-20 | 24.61 | $24.58 | 4600 |
| 2025-08-19 | 24.61 | $24.65 | 1206 |
| 2025-08-18 | 24.60 | $24.62 | 2735 |
| 2025-08-15 | 24.59 | $24.59 | 5200 |
| 2025-08-14 | 24.58 | $24.57 | 1400 |
| 2025-08-13 | 24.58 | $24.55 | 6748 |
| 2025-08-12 | 24.58 | $24.57 | 800 |
| 2025-08-11 | 24.58 | $24.54 | 1143 |
| 2025-08-08 | 24.58 | $24.60 | 3130 |
| 2025-08-07 | 24.57 | $24.52 | 619 |
| 2025-08-06 | 24.58 | $24.52 | 135 |
| 2025-08-05 | 24.58 | $24.52 | 700 |
| 2025-08-04 | 24.59 | $24.55 | 800 |
| 2025-08-01 | 24.59 | $24.59 | 6330 |
| 2025-07-31 | 24.58 | $24.52 | 1417 |
| 2025-07-30 | 24.59 | $24.60 | 2968 |
| 2025-07-29 | 24.58 | $24.54 | 500 |
| 2025-07-28 | 24.58 | $24.51 | 3200 |
| 2025-07-25 | 24.59 | $24.62 | 2437 |
| 2025-07-24 | 24.57 | $24.59 | 2500 |
| 2025-07-23 | 24.56 | $24.53 | 2936 |
| 2025-07-22 | 24.55 | $24.58 | 1921 |
| 2025-07-21 | 24.54 | $24.56 | 2536 |
| 2025-07-18 | 24.52 | $24.52 | 3508 |
| 2025-07-17 | 24.51 | $24.48 | 3816 |
| 2025-07-16 | 24.51 | $24.57 | 4200 |
| 2025-07-15 | 24.49 | $24.41 | 4745 |
| 2025-07-14 | 24.50 | $24.46 | 931 |
| 2025-07-11 | 24.50 | $24.54 | 1835 |
| 2025-07-10 | 24.48 | $24.59 | 3700 |
| 2025-07-09 | 24.45 | $24.63 | 700 |
| 2025-07-08 | 24.40 | $24.51 | 2410 |
| 2025-07-07 | 24.37 | $24.45 | 10645 |
| 2025-07-03 | 24.35 | $24.44 | 2810 |
| 2025-07-02 | 24.32 | $24.35 | 4722 |
| 2025-07-01 | 24.31 | $24.39 | 2900 |
| 2025-06-30 | 24.30 | $24.35 | 2226 |
| 2025-06-27 | 24.28 | $24.30 | 2213 |
| 2025-06-26 | 24.28 | $24.38 | 4046 |
| 2025-06-25 | 24.25 | $24.29 | 1723 |
| 2025-06-24 | 24.25 | $24.27 | 534 |
| 2025-06-23 | 24.24 | $24.23 | 2447 |
| 2025-06-20 | 24.25 | $24.22 | 645 |
| 2025-06-18 | 24.25 | $24.18 | 5623 |
| 2025-06-17 | 24.27 | $24.21 | 204 |
| 2025-06-16 | 24.28 | $24.21 | 1344 |
| 2025-06-13 | 24.30 | $24.21 | 127 |
| 2025-06-12 | 24.31 | $24.22 | 2000 |
| 2025-06-11 | 24.33 | $24.24 | 6500 |
| 2025-06-10 | 24.34 | $24.30 | 700 |
| 2025-06-09 | 24.35 | $24.32 | 300 |
| 2025-06-06 | 24.35 | $24.34 | 1400 |
| 2025-06-05 | 24.34 | $24.38 | 900 |
| 2025-06-04 | 24.33 | $24.33 | 2118 |
| 2025-06-03 | 24.32 | $24.34 | 2025 |
| 2025-06-02 | 24.32 | $24.28 | 1222 |
| 2025-05-30 | 24.32 | $24.28 | 841 |
| 2025-05-29 | 24.32 | $24.31 | 1221 |
| 2025-05-28 | 24.32 | $24.35 | 9000 |
| 2025-05-27 | 24.30 | $24.30 | 4000 |
| 2025-05-23 | 24.30 | $24.34 | 1300 |
| 2025-05-22 | 24.28 | $24.25 | 5449 |
| 2025-05-21 | 24.28 | $24.25 | 12829 |
| 2025-05-20 | 24.29 | $24.40 | 1939 |
| 2025-05-19 | 24.26 | $24.18 | 1600 |
| 2025-05-16 | 24.27 | $24.24 | 800 |
| 2025-05-15 | 24.27 | $24.45 | — |
| 2025-05-14 | 24.22 | $24.45 | 2434 |
| 2025-05-13 | 24.17 | $24.34 | 200 |
| 2025-05-12 | 24.14 | $24.14 | — |
| 2025-05-09 | 24.14 | $24.14 | 2510 |
| 2025-05-08 | 24.14 | $24.13 | 300 |
| 2025-05-07 | 24.14 | $24.15 | 3042 |
| 2025-05-06 | 24.14 | $24.14 | 6020 |
| 2025-05-05 | 24.14 | $24.15 | 3327 |
| 2025-05-02 | 24.14 | $24.34 | 3000 |
| 2025-05-01 | 24.09 | $24.12 | 2420 |
| 2025-04-30 | 24.09 | $24.11 | 10300 |
| 2025-04-29 | 24.09 | $24.15 | 40732 |
| 2025-04-28 | 24.08 | $24.06 | 810 |
| 2025-04-25 | 24.09 | $24.06 | 6600 |
| 2025-04-24 | 24.10 | $24.10 | 800 |
| 2025-04-23 | 24.10 | $24.06 | 2230 |
| 2025-04-22 | 24.12 | $24.06 | 26834 |
| 2025-04-21 | 24.13 | $24.08 | 4246 |
| 2025-04-17 | 24.14 | $24.22 | 1044 |
| 2025-04-16 | 24.13 | $24.05 | 2410 |
| 2025-04-15 | 24.15 | $24.00 | 2145 |
| 2025-04-14 | 24.18 | $24.22 | 715 |
| 2025-04-11 | 24.18 | $24.10 | 1600 |
| 2025-04-10 | 24.19 | $24.21 | 3300 |
| 2025-04-09 | 24.19 | $24.27 | 2200 |
| 2025-04-08 | 24.17 | $24.10 | 546 |
| 2025-04-07 | 24.19 | $24.10 | 7922 |
| 2025-04-04 | 24.21 | $24.05 | 12600 |
| 2025-04-03 | 24.24 | $24.18 | 3800 |
| 2025-04-02 | 24.25 | $24.21 | 203 |
| 2025-04-01 | 24.25 | $24.21 | 522 |
| 2025-03-31 | 24.26 | $24.25 | 1030 |
| 2025-03-28 | 24.26 | $24.27 | 2400 |
| 2025-03-27 | 24.25 | $24.20 | 220 |
| 2025-03-26 | 24.25 | $24.25 | 4838 |
| 2025-03-25 | 24.25 | $24.17 | 3636 |
| 2025-03-24 | 24.26 | $24.25 | 500 |
| 2025-03-21 | 24.26 | $24.24 | — |
| 2025-03-20 | 24.26 | $24.24 | 3702 |
| 2025-03-19 | 24.26 | $24.17 | 4703 |
| 2025-03-18 | 24.27 | $24.19 | 2800 |
| 2025-03-17 | 24.28 | $24.25 | 600 |
| 2025-03-14 | 24.28 | $24.38 | — |
| 2025-03-13 | 24.25 | $24.38 | 2300 |
| 2025-03-12 | 24.21 | $24.12 | 4500 |
| 2025-03-11 | 24.23 | $24.22 | 9300 |
| 2025-03-10 | 24.22 | $24.32 | 4427 |
| 2025-03-07 | 24.19 | $24.19 | 620 |
| 2025-03-06 | 24.19 | $24.27 | 3400 |
| 2025-03-05 | 24.16 | $24.17 | 12100 |
| 2025-03-04 | 24.16 | $24.10 | 400 |
| 2025-03-03 | 24.17 | $24.16 | 3733 |
| 2025-02-28 | 24.16 | $24.14 | 6117 |
| 2025-02-27 | 24.16 | $24.13 | 3327 |
| 2025-02-26 | 24.16 | $24.10 | 4900 |
| 2025-02-25 | 24.17 | $24.20 | 1600 |
| 2025-02-24 | 24.16 | $24.18 | 5328 |
| 2025-02-21 | 24.14 | $24.13 | 1943 |
| 2025-02-20 | 24.14 | $24.13 | 711 |
| 2025-02-19 | 24.14 | $24.21 | 4011 |
| 2025-02-18 | 24.12 | $24.10 | 100 |
| 2025-02-14 | 24.11 | $24.01 | 1400 |
| 2025-02-13 | 24.13 | $24.24 | 1128 |
| 2025-02-12 | 24.10 | $24.04 | 333 |
| 2025-02-11 | 24.11 | $24.14 | — |
| 2025-02-10 | 24.10 | $24.14 | 924 |
| 2025-02-07 | 24.08 | $24.18 | 1800 |
| 2025-02-06 | 24.05 | $24.08 | 2706 |
| 2025-02-05 | 24.04 | $24.04 | 10600 |
| 2025-02-04 | 24.04 | $24.03 | 9933 |
| 2025-02-03 | 24.04 | $23.99 | 800 |
| 2025-01-31 | 24.05 | $24.02 | 3413 |
| 2025-01-30 | 24.05 | $24.00 | 9300 |
| 2025-01-29 | 24.05 | $23.99 | 2500 |
| 2025-01-28 | 24.06 | $24.01 | 11222 |
| 2025-01-27 | 24.06 | $24.06 | 1434 |
| 2025-01-24 | 24.06 | $24.07 | 447 |
| 2025-01-23 | 24.05 | $24.10 | 2330 |
| 2025-01-22 | 24.03 | $24.03 | 2500 |
| 2025-01-21 | 24.02 | $23.99 | 1032 |
| 2025-01-17 | 24.02 | $24.03 | 2514 |
| 2025-01-16 | 24.02 | $24.06 | 1600 |
| 2025-01-15 | 24.00 | $24.10 | 5000 |
| 2025-01-14 | 23.97 | $23.98 | 1600 |
| 2025-01-13 | 23.97 | $24.04 | 3700 |
| 2025-01-10 | 23.95 | $24.02 | 19526 |
| 2025-01-08 | 23.93 | $24.06 | 21800 |
| 2025-01-07 | 23.90 | $24.09 | 9014 |
| 2025-01-06 | 23.86 | $24.00 | 42145 |
| 2025-01-03 | 23.83 | $23.81 | 6100 |
| 2025-01-02 | 23.83 | $23.83 | 3149 |
| 2024-12-31 | 23.84 | $23.74 | 15100 |
| 2024-12-30 | 23.86 | $23.79 | 6407 |
| 2024-12-27 | 23.87 | $23.99 | 4100 |
| 2024-12-26 | 23.85 | $23.88 | 10900 |
| 2024-12-24 | 23.84 | $23.80 | 1149 |
| 2024-12-23 | 23.85 | $23.88 | 300 |
| 2024-12-20 | 23.85 | $24.03 | 1327 |
| 2024-12-19 | 23.81 | $23.59 | 8927 |
| 2024-12-18 | 23.86 | $23.75 | 1224 |
| 2024-12-17 | 23.89 | $23.77 | 400 |
| 2024-12-16 | 23.91 | $23.75 | 1216 |
| 2024-12-13 | 23.94 | $23.83 | 1229 |
| 2024-12-12 | 23.97 | $23.85 | — |
| 2024-12-11 | 23.98 | $23.85 | 200 |
| 2024-12-10 | 24.01 | $24.03 | 725 |
| 2024-12-09 | 23.99 | $24.08 | 2900 |
| 2024-12-06 | 23.97 | $24.01 | 3330 |
| 2024-12-05 | 23.95 | $23.98 | 1100 |
| 2024-12-04 | 23.94 | $23.98 | 1100 |
| 2024-12-03 | 23.93 | $24.03 | 1400 |
| 2024-12-02 | 23.90 | $24.00 | 1700 |
| 2024-11-29 | 23.88 | $24.04 | 3336 |
| 2024-11-27 | 23.84 | $23.87 | 7226 |
| 2024-11-26 | 23.83 | $23.80 | 2033 |
| 2024-11-25 | 23.84 | $23.81 | 5503 |
| 2024-11-22 | 23.84 | $23.85 | 500 |
| 2024-11-21 | 23.84 | $23.86 | 1518 |
| 2024-11-20 | 23.84 | $23.77 | 5700 |
| 2024-11-19 | 23.85 | $23.78 | 4601 |
| 2024-11-18 | 23.86 | $23.84 | 4700 |
| 2024-11-15 | 23.86 | $23.85 | 1500 |
| 2024-11-14 | 23.86 | $23.85 | — |
| 2024-11-13 | 23.86 | $23.85 | 2000 |
| 2024-11-12 | 23.86 | $23.86 | 3600 |
| 2024-11-11 | 23.85 | $23.88 | 6800 |
| 2024-11-08 | 23.85 | $23.81 | 1800 |
| 2024-11-07 | 23.85 | $23.91 | 1213 |
| 2024-11-06 | 23.83 | $23.79 | 1600 |
| 2024-11-05 | 23.84 | $23.80 | 500 |
| 2024-11-04 | 23.85 | $23.79 | 600 |
| 2024-11-01 | 23.85 | $24.00 | 831 |
| 2024-10-31 | 23.82 | $23.80 | 1345 |
| 2024-10-30 | 23.82 | $23.86 | 2200 |
| 2024-10-29 | 23.81 | $23.85 | 1100 |
| 2024-10-28 | 23.80 | $23.85 | 1100 |
| 2024-10-25 | 23.79 | $23.75 | 900 |
| 2024-10-24 | 23.79 | $23.80 | 2401 |
| 2024-10-23 | 23.79 | $23.73 | 900 |
| 2024-10-22 | 23.80 | $23.74 | 3800 |
| 2024-10-21 | 23.81 | $23.77 | 200 |
| 2024-10-18 | 23.81 | $23.80 | 303 |
| 2024-10-17 | 23.81 | $23.74 | 4200 |
| 2024-10-16 | 23.83 | $23.75 | 3800 |
| 2024-10-15 | 23.84 | $23.77 | 5000 |
| 2024-10-14 | 23.85 | $23.77 | 400 |
| 2024-10-11 | 23.86 | $23.81 | 1206 |
| 2024-10-10 | 23.86 | $23.84 | — |
| 2024-10-09 | 23.86 | $23.84 | 3800 |
| 2024-10-08 | 23.85 | $23.85 | 1219 |
| 2024-10-07 | 23.84 | $23.82 | — |
| 2024-10-04 | 23.84 | $23.82 | 4317 |
| 2024-10-03 | 23.84 | $23.78 | — |
| 2024-10-02 | 23.84 | $23.78 | 8129 |
| 2024-10-01 | 23.85 | $23.80 | 1000 |
| 2024-09-30 | 23.85 | $23.81 | 4612 |
| 2024-09-27 | 23.84 | $23.82 | 1500 |
| 2024-09-26 | 23.84 | $23.88 | 601 |
| 2024-09-25 | 23.82 | $23.84 | 1326 |
| 2024-09-24 | 23.80 | $23.77 | 3316 |
| 2024-09-23 | 23.80 | $23.89 | 1928 |
| 2024-09-20 | 23.77 | $23.90 | 3300 |
| 2024-09-19 | 23.73 | $23.80 | 1800 |
| 2024-09-18 | 23.71 | $23.72 | 4500 |
| 2024-09-17 | 23.70 | $23.65 | 9300 |
| 2024-09-16 | 23.71 | $23.73 | 8000 |
| 2024-09-13 | 23.69 | $23.68 | 5800 |
| 2024-09-12 | 23.69 | $23.68 | 3125 |
| 2024-09-11 | 23.68 | $23.74 | 1700 |
| 2024-09-10 | 23.66 | $23.68 | 3200 |
| 2024-09-09 | 23.65 | $23.73 | 300 |
| 2024-09-06 | 23.63 | $23.69 | 2700 |
| 2024-09-05 | 23.61 | $23.65 | 2100 |
| 2024-09-04 | 23.59 | $23.63 | 1000 |
| 2024-09-03 | 23.58 | $23.59 | 1400 |
| 2024-08-30 | 23.57 | $23.55 | 1900 |
| 2024-08-29 | 23.57 | $23.57 | 5742 |
| 2024-08-28 | 23.56 | $23.57 | 748 |
| 2024-08-27 | 23.56 | $23.56 | 2500 |
| 2024-08-26 | 23.55 | $23.56 | 2006 |
| 2024-08-23 | 23.55 | $23.57 | 2211 |
| 2024-08-22 | 23.54 | $23.55 | 3200 |
| 2024-08-21 | 23.53 | $23.51 | 7100 |
| 2024-08-20 | 23.53 | $23.52 | 1138 |
| 2024-08-19 | 23.53 | $23.52 | 1913 |
| 2024-08-16 | 23.53 | $23.52 | 2809 |
| 2024-08-15 | 23.53 | $23.51 | 500 |
| 2024-08-14 | 23.53 | $23.52 | 2812 |
| 2024-08-13 | 23.52 | $23.52 | — |
| 2024-08-12 | 23.52 | $23.52 | 800 |
| 2024-08-09 | 23.52 | $23.52 | 1100 |
| 2024-08-08 | 23.51 | $23.46 | 1337 |
| 2024-08-07 | 23.51 | $23.56 | 2500 |
| 2024-08-06 | 23.50 | $23.44 | 8900 |
| 2024-08-05 | 23.51 | $23.49 | 1700 |
| 2024-08-02 | 23.50 | $23.56 | 539 |
| 2024-08-01 | 23.49 | $23.54 | 835 |
| 2024-07-31 | 23.47 | $23.43 | 900 |
| 2024-07-30 | 23.47 | $23.41 | 500 |
| 2024-07-29 | 23.48 | $23.40 | 500 |
| 2024-07-26 | 23.49 | $23.44 | 2500 |
| 2024-07-25 | 23.50 | $23.49 | 414 |
| 2024-07-24 | 23.49 | $23.45 | 7700 |
| 2024-07-23 | 23.49 | $23.45 | 3400 |
| 2024-07-22 | 23.50 | $23.49 | 608 |
| 2024-07-19 | 23.49 | $23.50 | 1900 |
| 2024-07-18 | 23.48 | $23.47 | 1500 |
| 2024-07-17 | 23.47 | $23.49 | 4722 |
| 2024-07-16 | 23.46 | $23.55 | 8214 |
| 2024-07-15 | 23.43 | $23.52 | 332 |
| 2024-07-12 | 23.40 | $23.43 | 6435 |
| 2024-07-11 | 23.39 | $23.43 | 5900 |
| 2024-07-10 | 23.38 | $23.44 | 2405 |
| 2024-07-09 | 23.36 | $23.45 | 2400 |
| 2024-07-08 | 23.34 | $23.43 | 3100 |
| 2024-07-05 | 23.31 | $23.40 | 5200 |
| 2024-07-03 | 23.29 | $23.40 | 3400 |
| 2024-07-02 | 23.27 | $23.34 | 2600 |
| 2024-07-01 | 23.25 | $23.33 | 8300 |
| 2024-06-28 | 23.23 | $23.21 | 4447 |
| 2024-06-27 | 23.24 | $23.22 | 5100 |
| 2024-06-26 | 23.24 | $23.24 | 5900 |
| 2024-06-25 | 23.25 | $23.21 | 11941 |
| 2024-06-24 | 23.25 | $23.22 | 16507 |
| 2024-06-21 | 23.26 | $23.26 | 2841 |
| 2024-06-20 | 23.26 | $23.29 | 6500 |
| 2024-06-18 | 23.26 | $23.23 | 10607 |
| 2024-06-17 | 23.26 | $23.21 | 6000 |
| 2024-06-14 | 23.27 | $23.23 | 13421 |
| 2024-06-13 | 23.28 | $23.29 | — |
| 2024-06-12 | 23.27 | $23.29 | 7944 |
| 2024-06-11 | 23.27 | $23.23 | 6515 |
| 2024-06-10 | 23.28 | $23.23 | 3800 |
| 2024-06-07 | 23.29 | $23.32 | 5114 |
| 2024-06-06 | 23.28 | $23.32 | 16200 |
| 2024-06-05 | 23.27 | $23.35 | 442 |
| 2024-06-04 | 23.25 | $23.32 | 2800 |
| 2024-06-03 | 23.23 | $23.29 | 2300 |
| 2024-05-31 | 23.22 | $23.30 | 3206 |
| 2024-05-30 | 23.20 | $23.29 | 200 |
| 2024-05-29 | 23.19 | $23.15 | 3407 |
| 2024-05-28 | 23.20 | $23.20 | 6132 |
| 2024-05-24 | 23.20 | $23.17 | 3805 |
| 2024-05-23 | 23.21 | $23.21 | 3509 |
| 2024-05-22 | 23.21 | $23.21 | 2200 |
| 2024-05-21 | 23.21 | $23.29 | 4600 |
| 2024-05-20 | 23.20 | $23.27 | 2100 |
| 2024-05-17 | 23.19 | $23.08 | 4400 |
| 2024-05-16 | 23.21 | $23.21 | 2920 |
| 2024-05-15 | 23.22 | $23.21 | 901 |
| 2024-05-14 | 23.22 | $23.25 | — |
| 2024-05-13 | 23.22 | $23.25 | 1000 |
| 2024-05-10 | 23.21 | $23.19 | 4000 |
| 2024-05-09 | 23.22 | $23.27 | 912 |
| 2024-05-08 | 23.21 | $23.32 | 2000 |
| 2024-05-07 | 23.20 | $23.32 | 2300 |
| 2024-05-06 | 23.18 | $23.33 | 1400 |
| 2024-05-03 | 23.15 | $23.20 | 6218 |
| 2024-05-02 | 23.15 | $23.26 | 1126 |
| 2024-05-01 | 23.13 | $23.26 | — |
| 2024-04-30 | 23.11 | $23.26 | 2719 |
| 2024-04-29 | 23.09 | $23.16 | 1901 |
| 2024-04-26 | 23.09 | $23.13 | 1129 |
| 2024-04-25 | 23.10 | $23.04 | 8330 |
| 2024-04-24 | 23.13 | $23.08 | 10900 |
| 2024-04-23 | 23.15 | $23.10 | 7920 |
| 2024-04-22 | 23.17 | $23.20 | 1309 |
| 2024-04-19 | 23.18 | $23.15 | — |
| 2024-04-18 | 23.20 | $23.15 | 9929 |
| 2024-04-17 | 23.22 | $23.17 | 1918 |
| 2024-04-16 | 23.24 | $23.08 | 6500 |
| 2024-04-15 | 23.29 | $23.14 | 3600 |
| 2024-04-12 | 23.33 | $23.18 | 3113 |
| 2024-04-11 | 23.36 | $23.25 | 942 |
| 2024-04-10 | 23.39 | $23.20 | 1921 |
| 2024-04-09 | 23.44 | $23.34 | 900 |
| 2024-04-08 | 23.46 | $23.47 | 239 |
| 2024-04-05 | 23.47 | $23.38 | 3900 |
| 2024-04-04 | 23.48 | $23.39 | 2200 |
| 2024-04-03 | 23.51 | $23.37 | 738 |
| 2024-04-02 | 23.53 | $23.40 | 5300 |
| 2024-04-01 | 23.56 | $23.56 | 4300 |
| 2024-03-28 | 23.56 | $23.45 | 5800 |
| 2024-03-27 | 23.58 | $23.55 | 1200 |
| 2024-03-26 | 23.58 | $23.58 | 7105 |
| 2024-03-25 | 23.58 | $23.60 | 3504 |
| 2024-03-22 | 23.57 | $23.50 | 731 |
| 2024-03-21 | 23.57 | $23.60 | — |
| 2024-03-20 | 23.56 | $23.60 | 1000 |
| 2024-03-19 | 23.55 | $23.48 | 631 |
| 2024-03-18 | 23.56 | $23.70 | — |
| 2024-03-15 | 23.53 | $23.70 | 2500 |
| 2024-03-14 | 23.49 | $23.42 | 4600 |
| 2024-03-13 | 23.50 | $23.46 | 800 |
| 2024-03-12 | 23.51 | $23.45 | 619 |
| 2024-03-11 | 23.52 | $23.42 | 2228 |
| 2024-03-08 | 23.54 | $23.49 | 300 |
| 2024-03-07 | 23.54 | $23.45 | 1400 |
| 2024-03-06 | 23.55 | $23.50 | 2111 |
| 2024-03-05 | 23.56 | $23.45 | — |
| 2024-03-04 | 23.58 | $23.45 | 500 |
| 2024-03-01 | 23.59 | $23.61 | 6900 |
| 2024-02-29 | 23.58 | $23.50 | 5000 |
| 2024-02-28 | 23.59 | $23.58 | — |
| 2024-02-27 | 23.58 | $23.58 | 612 |
| 2024-02-26 | 23.57 | $23.59 | 543 |
| 2024-02-23 | 23.55 | $23.55 | 1116 |
| 2024-02-22 | 23.55 | $23.66 | — |
| 2024-02-21 | 23.51 | $23.66 | 100 |
| 2024-02-20 | 23.47 | $23.50 | 609 |
| 2024-02-16 | 23.46 | $23.41 | 936 |
| 2024-02-15 | 23.46 | $23.41 | 1235 |
| 2024-02-14 | 23.47 | $23.35 | 2800 |
| 2024-02-13 | 23.48 | $23.40 | 837 |
| 2024-02-12 | 23.49 | $23.40 | 3945 |
| 2024-02-09 | 23.50 | $23.51 | 15700 |
| 2024-02-08 | 23.49 | $23.56 | 8249 |
| 2024-02-07 | 23.46 | $23.46 | 6223 |
| 2024-02-06 | 23.45 | $23.50 | 2714 |
| 2024-02-05 | 23.43 | $23.34 | 500 |
| 2024-02-02 | 23.44 | $23.34 | 1000 |
| 2024-02-01 | 23.45 | $23.40 | 4333 |
| 2024-01-31 | 23.45 | $23.33 | 1742 |
| 2024-01-30 | 23.46 | $23.48 | 2343 |
| 2024-01-29 | 23.44 | $23.54 | 716 |
| 2024-01-26 | 23.40 | $23.27 | 1800 |
| 2024-01-25 | 23.42 | $23.36 | 1900 |
| 2024-01-24 | 23.42 | $23.39 | 4900 |
| 2024-01-23 | 23.41 | $23.48 | 3100 |
| 2024-01-22 | 23.38 | $23.33 | 2400 |
| 2024-01-19 | 23.38 | $23.36 | — |
| 2024-01-18 | 23.37 | $23.36 | 3500 |
| 2024-01-17 | 23.36 | $23.32 | 5200 |
| 2024-01-16 | 23.35 | $23.42 | 400 |
| 2024-01-12 | 23.32 | $23.36 | 2600 |
| 2024-01-11 | 23.30 | $23.36 | 11642 |
| 2024-01-10 | 23.27 | $23.40 | 3900 |
| 2024-01-09 | 23.23 | $23.43 | 1848 |
| 2024-01-08 | 23.18 | $23.35 | 16100 |
| 2024-01-05 | 23.13 | $23.10 | 1900 |
| 2024-01-04 | 23.13 | $23.03 | 2200 |
| 2024-01-03 | 23.14 | $23.05 | 4845 |
| 2024-01-02 | 23.15 | $23.15 | 6400 |
| 2023-12-29 | 23.15 | $23.16 | 3100 |
| 2023-12-28 | 23.13 | $23.10 | 629 |
| 2023-12-27 | 23.13 | $23.14 | 4518 |
| 2023-12-26 | 23.12 | $23.10 | 1300 |
| 2023-12-22 | 23.11 | $23.09 | 2123 |
| 2023-12-21 | 23.10 | $23.09 | 302 |
| 2023-12-20 | 23.09 | $23.12 | 412 |
| 2023-12-19 | 23.08 | $23.08 | 200 |
| 2023-12-18 | 23.06 | $23.02 | 3200 |
| 2023-12-15 | 23.06 | $23.09 | 3246 |
| 2023-12-14 | 23.05 | $23.09 | 6400 |
| 2023-12-13 | 23.03 | $22.97 | — |
| 2023-12-12 | 23.03 | $22.97 | 10519 |
| 2023-12-11 | 23.03 | $22.96 | 200 |
| 2023-12-08 | 23.03 | $22.96 | 2600 |
| 2023-12-07 | 23.03 | $23.05 | 900 |
| 2023-12-06 | 23.02 | $23.10 | 1500 |
| 2023-12-05 | 22.98 | $23.12 | 9000 |
| 2023-12-04 | 22.94 | $23.09 | 2900 |
| 2023-12-01 | 22.90 | $23.08 | 321 |
| 2023-11-30 | 22.86 | $23.12 | 4200 |
| 2023-11-29 | 22.80 | $22.87 | 3900 |
| 2023-11-28 | 22.78 | $22.83 | 3509 |
| 2023-11-27 | 22.76 | $22.88 | 1628 |
| 2023-11-24 | 22.73 | $22.84 | — |
| 2023-11-22 | 22.71 | $22.84 | 10800 |
| 2023-11-21 | 22.68 | $22.93 | 811 |
| 2023-11-20 | 22.63 | $22.80 | 8119 |
| 2023-11-17 | 22.60 | $22.70 | 700 |
| 2023-11-16 | 22.59 | $22.75 | 315 |
| 2023-11-15 | 22.56 | $22.61 | — |
| 2023-11-14 | 22.56 | $22.61 | 500 |
| 2023-11-13 | 22.55 | $22.50 | 5601 |
| 2023-11-10 | 22.58 | $22.50 | 2600 |
| 2023-11-09 | 22.60 | $22.54 | 5000 |
| 2023-11-08 | 22.62 | $22.75 | 3845 |
| 2023-11-07 | 22.60 | $22.61 | 4849 |
| 2023-11-06 | 22.61 | $22.73 | 8900 |
| 2023-11-03 | 22.60 | $22.75 | 4924 |
| 2023-11-02 | 22.57 | $22.78 | 2900 |
| 2023-11-01 | 22.54 | $22.60 | 10900 |
| 2023-10-31 | 22.55 | $22.63 | 2415 |
| 2023-10-30 | 22.54 | $22.64 | 248 |
| 2023-10-27 | 22.54 | $22.40 | 800 |
| 2023-10-26 | 22.59 | $22.60 | 1900 |
| 2023-10-25 | 22.60 | $22.64 | — |
| 2023-10-24 | 22.61 | $22.64 | 300 |
| 2023-10-23 | 22.62 | $22.40 | 2400 |
| 2023-10-20 | 22.68 | $22.29 | 4800 |
| 2023-10-19 | 22.77 | $22.68 | 500 |
| 2023-10-18 | 22.80 | $22.65 | 1500 |
| 2023-10-17 | 22.85 | $22.80 | 3000 |
| 2023-10-16 | 22.86 | $22.90 | 2125 |
| 2023-10-13 | 22.86 | $22.92 | — |
| 2023-10-12 | 22.86 | $22.92 | 125 |
| 2023-10-11 | 22.85 | $22.93 | 700 |
| 2023-10-10 | 22.84 | $22.95 | 846 |
| 2023-10-09 | 22.83 | $23.00 | 234 |
| 2023-10-06 | 22.81 | $22.65 | 1427 |
| 2023-10-05 | 22.85 | $22.90 | 201 |
| 2023-10-04 | 22.85 | $22.93 | 1000 |
| 2023-10-03 | 22.85 | $22.75 | — |
| 2023-10-02 | 22.88 | $22.75 | 300 |
| 2023-09-29 | 22.92 | $22.81 | 5200 |
| 2023-09-28 | 22.95 | $22.93 | — |
| 2023-09-27 | 22.97 | $22.93 | 4600 |
| 2023-09-26 | 22.98 | $22.76 | 5339 |
| 2023-09-25 | 23.04 | $23.00 | 1200 |
| 2023-09-22 | 23.05 | $23.05 | — |
| 2023-09-21 | 23.06 | $23.05 | — |
| 2023-09-20 | 23.06 | $23.05 | 1120 |
| 2023-09-19 | 23.07 | $23.15 | 4300 |
| 2023-09-18 | 23.06 | $23.14 | — |
| 2023-09-15 | 23.05 | $23.14 | 1000 |
| 2023-09-14 | 23.04 | $23.08 | 1800 |
| 2023-09-13 | 23.03 | $23.06 | — |
| 2023-09-12 | 23.04 | $23.06 | — |
| 2023-09-11 | 23.04 | $23.06 | — |
| 2023-09-08 | 23.04 | $23.06 | 736 |
| 2023-09-07 | 23.05 | $23.11 | 100 |
| 2023-09-06 | 23.05 | $23.10 | 928 |
| 2023-09-05 | 23.04 | $23.19 | 2500 |
| 2023-09-01 | 23.02 | $23.19 | 1129 |
| 2023-08-31 | 23.00 | $23.20 | 604 |
| 2023-08-30 | 22.97 | $22.95 | 915 |
| 2023-08-29 | 22.99 | $23.05 | 200 |
| 2023-08-28 | 23.00 | $23.00 | 1400 |
| 2023-08-25 | 23.01 | $23.05 | — |
| 2023-08-24 | 23.02 | $23.05 | 5609 |
| 2023-08-23 | 23.03 | $23.08 | 700 |
| 2023-08-22 | 23.04 | $22.97 | 1300 |
| 2023-08-21 | 23.07 | $23.04 | — |
| 2023-08-18 | 23.09 | $23.04 | 1225 |
| 2023-08-17 | 23.12 | $23.03 | — |
| 2023-08-16 | 23.16 | $23.04 | 1000 |
| 2023-08-15 | 23.20 | $23.11 | 7600 |
| 2023-08-14 | 23.23 | $23.14 | 600 |
| 2023-08-11 | 23.26 | $23.10 | 7200 |
| 2023-08-10 | 23.30 | $23.30 | 4600 |
| 2023-08-09 | 23.31 | $23.25 | 2141 |
| 2023-08-08 | 23.34 | $23.25 | 11448 |
| 2023-08-07 | 23.37 | $23.28 | 2600 |
| 2023-08-04 | 23.39 | $23.41 | 1000 |
| 2023-08-03 | 23.40 | $23.32 | 7002 |
| 2023-08-02 | 23.42 | $23.25 | 4830 |
| 2023-08-01 | 23.46 | $23.37 | 4400 |
| 2023-07-31 | 23.49 | $23.44 | 5200 |
| 2023-07-28 | 23.50 | $23.32 | 1200 |
| 2023-07-27 | 23.54 | $23.65 | 1520 |
| 2023-07-26 | 23.52 | $23.65 | 2700 |
| 2023-07-25 | 23.50 | $23.53 | 1549 |
| 2023-07-24 | 23.49 | $23.28 | 6400 |
| 2023-07-21 | 23.54 | $23.45 | — |
| 2023-07-20 | 23.56 | $23.45 | 2600 |
| 2023-07-19 | 23.59 | $23.60 | 704 |
| 2023-07-18 | 23.58 | $23.63 | 9800 |
| 2023-07-17 | 23.57 | $23.61 | — |
| 2023-07-14 | 23.56 | $23.61 | 1500 |
| 2023-07-13 | 23.56 | $23.58 | 120 |
| 2023-07-12 | 23.55 | $23.57 | 1703 |
| 2023-07-11 | 23.55 | $23.49 | 800 |
| 2023-07-10 | 23.56 | $23.58 | 600 |
| 2023-07-07 | 23.56 | $23.53 | 1500 |
| 2023-07-06 | 23.57 | $23.59 | 101 |
| 2023-07-05 | 23.57 | $23.59 | 2324 |
| 2023-07-03 | 23.56 | $23.60 | 632 |
| 2023-06-30 | 23.56 | $23.48 | 5138 |
| 2023-06-29 | 23.57 | $23.50 | 2249 |
| 2023-06-28 | 23.59 | $23.58 | 700 |
| 2023-06-27 | 23.59 | $23.59 | 2600 |
| 2023-06-26 | 23.59 | $23.60 | 3900 |
| 2023-06-23 | 23.59 | $23.64 | — |
| 2023-06-22 | 23.58 | $23.64 | — |
| 2023-06-21 | 23.57 | $23.64 | 809 |
| 2023-06-20 | 23.56 | $23.55 | 607 |
| 2023-06-16 | 23.56 | $23.57 | — |
| 2023-06-15 | 23.56 | $23.57 | — |
| 2023-06-14 | 23.56 | $23.57 | 600 |
| 2023-06-13 | 23.56 | $23.63 | 4500 |
| 2023-06-12 | 23.55 | $23.50 | 3004 |
| 2023-06-09 | 23.57 | $23.55 | 816 |
| 2023-06-08 | 23.57 | $23.58 | 110 |
| 2023-06-07 | 23.57 | $23.47 | — |
| 2023-06-06 | 23.59 | $23.47 | 1200 |
| 2023-06-05 | 23.62 | $23.65 | 620 |
| 2023-06-02 | 23.61 | $23.59 | — |
| 2023-06-01 | 23.62 | $23.59 | 700 |
| 2023-05-31 | 23.62 | $23.63 | 1615 |
| 2023-05-30 | 23.62 | $23.62 | 600 |
| 2023-05-26 | 23.62 | $23.65 | 410 |
| 2023-05-25 | 23.62 | $23.58 | — |
| 2023-05-24 | 23.62 | $23.58 | 849 |
| 2023-05-23 | 23.63 | $23.59 | 1609 |
| 2023-05-22 | 23.64 | $23.70 | — |
| 2023-05-19 | 23.63 | $23.70 | 619 |
| 2023-05-18 | 23.61 | $23.65 | 1500 |
| 2023-05-17 | 23.60 | $23.65 | — |
| 2023-05-16 | 23.59 | $23.65 | 449 |
| 2023-05-15 | 23.58 | $23.53 | — |
| 2023-05-12 | 23.59 | $23.53 | — |
| 2023-05-11 | 23.61 | $23.53 | 4809 |
| 2023-05-10 | 23.62 | $23.40 | 2014 |
| 2023-05-09 | 23.67 | $23.70 | 900 |
| 2023-05-08 | 23.66 | $23.70 | 1000 |
| 2023-05-05 | 23.65 | $23.80 | — |
| 2023-05-04 | 23.61 | $23.80 | — |
| 2023-05-03 | 23.57 | $23.80 | 1200 |
| 2023-05-02 | 23.53 | $23.69 | 1048 |
| 2023-05-01 | 23.50 | $23.65 | — |
| 2023-04-28 | 23.47 | $23.65 | 1506 |
| 2023-04-27 | 23.44 | $23.36 | — |
| 2023-04-26 | 23.46 | $23.36 | 4047 |
| 2023-04-25 | 23.49 | $23.39 | 7443 |
| 2023-04-24 | 23.52 | $23.65 | 5410 |
| 2023-04-21 | 23.50 | $23.68 | 2600 |
| 2023-04-20 | 23.47 | $23.50 | 1942 |
| 2023-04-19 | 23.48 | $23.33 | 2135 |
| 2023-04-18 | 23.52 | $23.20 | 2900 |
| 2023-04-17 | 23.59 | $23.43 | 4108 |
| 2023-04-14 | 23.63 | $23.65 | — |
| 2023-04-13 | 23.63 | $23.65 | 712 |
| 2023-04-12 | 23.63 | $23.72 | 3343 |
| 2023-04-11 | 23.62 | $23.65 | — |
| 2023-04-10 | 23.62 | $23.65 | 1212 |
| 2023-04-06 | 23.61 | $23.61 | 1100 |
| 2023-04-05 | 23.62 | $23.58 | 2522 |
| 2023-04-04 | 23.63 | $23.60 | 400 |
| 2023-04-03 | 23.65 | $23.69 | 617 |
| 2023-03-31 | 23.64 | $23.35 | 16921 |
| 2023-03-30 | 23.71 | $23.65 | — |
| 2023-03-29 | 23.72 | $23.65 | 4530 |
| 2023-03-28 | 23.74 | $23.68 | 602 |
| 2023-03-27 | 23.75 | $23.70 | — |
| 2023-03-24 | 23.76 | $23.70 | 530 |
| 2023-03-23 | 23.77 | $23.55 | 2400 |
| 2023-03-22 | 23.81 | $23.79 | 400 |
| 2023-03-21 | 23.81 | $23.80 | 1300 |
| 2023-03-20 | 23.81 | $23.82 | — |
| 2023-03-17 | 23.80 | $23.82 | — |
| 2023-03-16 | 23.80 | $23.82 | — |
| 2023-03-15 | 23.79 | $23.82 | 2300 |
| 2023-03-14 | 23.77 | $23.80 | 1510 |
| 2023-03-13 | 23.77 | $23.81 | 1206 |
| 2023-03-10 | 23.75 | $23.80 | 1910 |
| 2023-03-09 | 23.74 | $23.85 | 700 |
| 2023-03-08 | 23.71 | $23.62 | 700 |
| 2023-03-07 | 23.73 | $23.66 | 1400 |
| 2023-03-06 | 23.75 | $23.75 | 1900 |
| 2023-03-03 | 23.74 | $23.50 | 800 |
| 2023-03-02 | 23.79 | $23.61 | 411 |
| 2023-03-01 | 23.82 | $23.40 | 619 |
| 2023-02-28 | 23.91 | $23.87 | 2200 |
| 2023-02-27 | 23.90 | $23.86 | 5830 |
| 2023-02-24 | 23.90 | $23.90 | — |
| 2023-02-23 | 23.88 | $23.90 | 1927 |
| 2023-02-22 | 23.87 | $23.86 | 4300 |
| 2023-02-21 | 23.85 | $23.80 | 1000 |
| 2023-02-17 | 23.85 | $23.80 | 211 |
| 2023-02-16 | 23.85 | $23.80 | 1301 |
| 2023-02-15 | 23.84 | $23.86 | 710 |
| 2023-02-14 | 23.83 | $23.85 | 1000 |
| 2023-02-13 | 23.81 | $23.87 | — |
| 2023-02-10 | 23.78 | $23.87 | 900 |
| 2023-02-09 | 23.75 | $23.87 | 2130 |
| 2023-02-08 | 23.71 | $23.88 | 300 |
| 2023-02-07 | 23.66 | $23.92 | — |
| 2023-02-06 | 23.60 | $23.92 | 125 |
| 2023-02-03 | 23.52 | $23.70 | 1116 |
| 2023-02-02 | 23.48 | $23.59 | 1500 |
| 2023-02-01 | 23.46 | $23.58 | 623 |
| 2023-01-31 | 23.44 | $23.48 | 4242 |
| 2023-01-30 | 23.43 | $23.35 | 5400 |
| 2023-01-27 | 23.45 | $23.29 | — |
| 2023-01-26 | 23.48 | $23.29 | 4109 |
| 2023-01-25 | 23.52 | $23.25 | — |
| 2023-01-24 | 23.57 | $23.25 | 4028 |
| 2023-01-23 | 23.64 | $23.26 | 1200 |
| 2023-01-20 | 23.71 | $23.40 | 2101 |
| 2023-01-19 | 23.76 | $23.60 | — |
| 2023-01-18 | 23.77 | $23.60 | 806 |
| 2023-01-17 | 23.79 | $23.65 | 904 |
| 2023-01-13 | 23.80 | $23.75 | 227 |
| 2023-01-12 | 23.79 | $23.71 | — |
| 2023-01-11 | 23.78 | $23.71 | 2545 |
| 2023-01-10 | 23.78 | $23.70 | 1500 |
| 2023-01-09 | 23.77 | $23.66 | 1022 |
| 2023-01-06 | 23.77 | $23.60 | — |
| 2023-01-05 | 23.77 | $23.60 | 1627 |
| 2023-01-04 | 23.78 | $23.68 | 500 |
| 2023-01-03 | 23.77 | $23.78 | — |
| 2022-12-30 | 23.74 | $23.78 | 4300 |
| 2022-12-29 | 23.70 | $23.75 | 701 |
| 2022-12-28 | 23.66 | $23.50 | 1746 |
| 2022-12-27 | 23.66 | $23.54 | 1505 |
| 2022-12-23 | 23.66 | $23.55 | 17210 |
| 2022-12-22 | 23.65 | $23.80 | 300 |
| 2022-12-21 | 23.58 | $23.99 | 400 |
| 2022-12-20 | 23.46 | $23.47 | 400 |
| 2022-12-19 | 23.43 | $23.47 | — |
| 2022-12-16 | 23.40 | $23.47 | 1200 |
| 2022-12-15 | 23.35 | $23.35 | 1407 |
| 2022-12-14 | 23.33 | $23.13 | 1000 |
| 2022-12-13 | 23.34 | $23.35 | 500 |
| 2022-12-12 | 23.31 | $23.35 | — |
| 2022-12-09 | 23.27 | $23.35 | 404 |
| 2022-12-08 | 23.23 | $23.18 | 1101 |
| 2022-12-07 | 23.21 | $23.23 | 922 |
| 2022-12-06 | 23.18 | $23.24 | 1447 |
| 2022-12-05 | 23.14 | $23.35 | 2512 |
| 2022-12-02 | 23.07 | $23.47 | 400 |
| 2022-12-01 | 22.96 | $23.18 | 1819 |
| 2022-11-30 | 22.89 | $23.33 | 3400 |
| 2022-11-29 | 22.78 | $23.47 | 500 |
| 2022-11-28 | 22.62 | $22.85 | 800 |
| 2022-11-25 | 22.57 | $22.49 | 1033 |
| 2022-11-23 | 22.58 | $22.49 | 600 |
| 2022-11-22 | 22.59 | $22.45 | 1900 |
| 2022-11-21 | 22.62 | $22.87 | 900 |
| 2022-11-18 | 22.56 | $22.66 | 1402 |
| 2022-11-17 | 22.53 | $22.68 | 500 |
| 2022-11-16 | 22.50 | $22.76 | 1100 |
| 2022-11-15 | 22.44 | $22.76 | 700 |
| 2022-11-14 | 22.38 | $22.67 | 3917 |
| 2022-11-11 | 22.32 | $22.40 | 1029 |
| 2022-11-10 | 22.32 | $22.42 | 1101 |
| 2022-11-09 | 22.30 | $22.44 | — |
| 2022-11-08 | 22.29 | $22.44 | — |
| 2022-11-07 | 22.26 | $22.44 | 600 |
| 2022-11-04 | 22.24 | $22.15 | 3200 |
| 2022-11-03 | 22.28 | $22.38 | 3300 |
| 2022-11-02 | 22.27 | $22.00 | 1043 |
| 2022-11-01 | 22.34 | $22.56 | 3100 |
| 2022-10-31 | 22.31 | $22.64 | 436 |
| 2022-10-28 | 22.25 | $22.30 | 4800 |
| 2022-10-27 | 22.26 | $22.60 | 1020 |
| 2022-10-26 | 22.21 | $22.32 | 400 |
| 2022-10-25 | 22.21 | $22.37 | 2100 |
| 2022-10-24 | 22.20 | $22.60 | 2440 |
| 2022-10-21 | 22.14 | $22.25 | 1800 |
| 2022-10-20 | 22.14 | $22.64 | 1200 |
| 2022-10-19 | 22.07 | $23.00 | 3147 |
| 2022-10-18 | 21.91 | $22.16 | 1300 |
| 2022-10-17 | 21.91 | $21.97 | 600 |
| 2022-10-14 | 21.95 | $21.92 | 3100 |
| 2022-10-13 | 22.00 | $21.81 | 1200 |
| 2022-10-12 | 22.10 | $21.93 | 2620 |
| 2022-10-11 | 22.18 | $22.00 | 1100 |
| 2022-10-10 | 22.26 | $22.00 | 2600 |
| 2022-10-07 | 22.36 | $22.50 | 106 |
| 2022-10-06 | 22.38 | $22.43 | 200 |
| 2022-10-05 | 22.41 | $22.50 | 3204 |
| 2022-10-04 | 22.44 | $22.69 | 1600 |
| 2022-10-03 | 22.43 | $22.50 | 1321 |
| 2022-09-30 | 22.46 | $22.40 | 1100 |
| 2022-09-29 | 22.52 | $22.13 | — |
| 2022-09-28 | 22.65 | $22.13 | 1913 |
| 2022-09-27 | 22.80 | $21.79 | 2329 |
| 2022-09-26 | 23.06 | $21.50 | 2647 |
| 2022-09-23 | 23.41 | $23.04 | — |
| 2022-09-22 | 23.50 | $23.04 | 800 |
| 2022-09-21 | 23.60 | $23.38 | 200 |
| 2022-09-20 | 23.64 | $23.20 | 800 |
| 2022-09-19 | 23.73 | $23.30 | 1122 |
| 2022-09-16 | 23.82 | $23.63 | 3429 |
| 2022-09-15 | 23.85 | $23.86 | 215 |
| 2022-09-14 | 23.83 | $23.70 | 2502 |
| 2022-09-13 | 23.84 | $23.73 | 725 |
| 2022-09-12 | 23.85 | $23.78 | 345 |
| 2022-09-09 | 23.85 | $23.69 | 1300 |
| 2022-09-08 | 23.87 | $23.87 | 415 |
| 2022-09-07 | 23.85 | $23.82 | 1545 |
| 2022-09-06 | 23.83 | $23.77 | 102 |
| 2022-09-02 | 23.83 | $23.82 | 6616 |
| 2022-09-01 | 23.81 | $23.84 | 516 |
| 2022-08-31 | 23.78 | $23.90 | 2326 |
| 2022-08-30 | 23.74 | $23.76 | 3200 |
| 2022-08-29 | 23.71 | $23.70 | 600 |
| 2022-08-26 | 23.70 | $23.92 | 102 |
| 2022-08-25 | 23.63 | $23.70 | 240 |
| 2022-08-24 | 23.60 | $23.72 | 101 |
| 2022-08-23 | 23.56 | $23.60 | 2428 |
| 2022-08-22 | 23.54 | $23.55 | 1000 |
| 2022-08-19 | 23.52 | $23.53 | 4614 |
| 2022-08-18 | 23.51 | $23.56 | 2809 |
| 2022-08-17 | 23.48 | $23.60 | 3427 |
| 2022-08-16 | 23.45 | $23.69 | 702 |
| 2022-08-15 | 23.38 | $23.54 | 114 |
| 2022-08-12 | 23.34 | $23.54 | 1400 |
| 2022-08-11 | 23.29 | $23.40 | 400 |
| 2022-08-10 | 23.27 | $23.52 | 1000 |
| 2022-08-09 | 23.21 | $23.33 | 5239 |
| 2022-08-08 | 23.18 | $23.43 | 2102 |
| 2022-08-05 | 23.13 | $23.31 | 2700 |
| 2022-08-04 | 23.10 | $23.25 | 2308 |
| 2022-08-03 | 23.07 | $23.29 | 5833 |
| 2022-08-02 | 23.03 | $23.29 | 6309 |
| 2022-08-01 | 22.99 | $23.10 | 1943 |
| 2022-07-29 | 22.97 | $23.02 | 2830 |
| 2022-07-28 | 22.98 | $23.10 | 5000 |
| 2022-07-27 | 22.97 | $23.26 | 2200 |
| 2022-07-26 | 22.92 | $23.09 | 1944 |
| 2022-07-25 | 22.90 | $22.91 | 733 |
| 2022-07-22 | 22.92 | $22.67 | 2500 |
| 2022-07-21 | 22.99 | $23.00 | 1300 |
| 2022-07-20 | 23.01 | $23.00 | 4700 |
| 2022-07-19 | 23.03 | $22.94 | 2114 |
| 2022-07-18 | 23.07 | $22.84 | 2123 |
| 2022-07-15 | 23.13 | $23.00 | 2227 |
| 2022-07-14 | 23.18 | $23.00 | 1100 |
| 2022-07-13 | 23.23 | $22.95 | 400 |
| 2022-07-12 | 23.30 | $22.96 | 5540 |
| 2022-07-11 | 23.37 | $23.10 | 3813 |
| 2022-07-08 | 23.44 | $23.30 | 1700 |
| 2022-07-07 | 23.47 | $23.54 | 2700 |
| 2022-07-06 | 23.45 | $23.52 | 1313 |
| 2022-07-05 | 23.43 | $23.55 | — |
| 2022-07-01 | 23.41 | $23.55 | 645 |
| 2022-06-30 | 23.38 | $23.64 | 328 |
| 2022-06-29 | 23.34 | $23.52 | 1148 |
| 2022-06-28 | 23.30 | $23.53 | 801 |
| 2022-06-27 | 23.26 | $23.43 | 818 |
| 2022-06-24 | 23.24 | $23.45 | 3706 |
| 2022-06-23 | 23.21 | $23.32 | 2710 |
| 2022-06-22 | 23.20 | $23.31 | 2300 |
| 2022-06-21 | 23.20 | $23.25 | 800 |
| 2022-06-17 | 23.20 | $23.00 | 2222 |
| 2022-06-16 | 23.27 | $23.06 | 6035 |
| 2022-06-15 | 23.33 | $23.17 | 1730 |
| 2022-06-14 | 23.37 | $23.19 | 825 |
| 2022-06-13 | 23.42 | $23.08 | 4300 |
| 2022-06-10 | 23.51 | $23.44 | 1700 |
| 2022-06-09 | 23.53 | $23.41 | 2100 |
| 2022-06-08 | 23.56 | $23.55 | — |
| 2022-06-07 | 23.56 | $23.55 | 8400 |
| 2022-06-06 | 23.57 | $23.68 | 800 |
| 2022-06-03 | 23.55 | $23.82 | — |
| 2022-06-02 | 23.50 | $23.82 | 2000 |
| 2022-06-01 | 23.44 | $23.84 | 4243 |
| 2022-05-31 | 23.37 | $23.84 | 3900 |
| 2022-05-27 | 23.29 | $23.62 | 533 |
| 2022-05-26 | 23.24 | $23.45 | — |
| 2022-05-25 | 23.22 | $23.45 | — |
| 2022-05-24 | 23.20 | $23.45 | 1800 |
| 2022-05-23 | 23.17 | $23.44 | 2300 |
| 2022-05-20 | 23.15 | $23.34 | 1100 |
| 2022-05-19 | 23.15 | $23.37 | 1700 |
| 2022-05-18 | 23.14 | $23.45 | — |
| 2022-05-17 | 23.11 | $23.45 | 2100 |
| 2022-05-16 | 23.09 | $23.26 | 2009 |
| 2022-05-13 | 23.10 | $22.80 | 4000 |
| 2022-05-12 | 23.21 | $22.95 | 2700 |
| 2022-05-11 | 23.31 | $23.18 | 2920 |
| 2022-05-10 | 23.38 | $22.85 | 10923 |
| 2022-05-09 | 23.53 | $22.94 | 17926 |
| 2022-05-06 | 23.70 | $23.27 | 15227 |
| 2022-05-05 | 23.81 | $23.66 | 3400 |
| 2022-05-04 | 23.87 | $23.80 | — |
| 2022-05-03 | 23.91 | $23.80 | 400 |
| 2022-05-02 | 23.96 | $23.87 | 4522 |
| 2022-04-29 | 24.00 | $23.98 | 7333 |
| 2022-04-28 | 24.02 | $23.91 | 4501 |
| 2022-04-27 | 24.06 | $24.06 | 4004 |
| 2022-04-26 | 24.08 | $23.81 | 600 |
| 2022-04-25 | 24.16 | $24.13 | 700 |
| 2022-04-22 | 24.18 | $23.87 | 2100 |
| 2022-04-21 | 24.26 | $24.28 | 1300 |
| 2022-04-20 | 24.27 | $24.15 | 1220 |
| 2022-04-19 | 24.31 | $24.06 | 500 |
| 2022-04-18 | 24.37 | $24.34 | 2140 |
| 2022-04-14 | 24.39 | $24.45 | 211 |
| 2022-04-13 | 24.38 | $24.50 | 200 |
| 2022-04-12 | 24.36 | $24.50 | 222 |
| 2022-04-11 | 24.35 | $24.01 | 3112 |
| 2022-04-08 | 24.43 | $24.89 | — |
| 2022-04-07 | 24.34 | $24.89 | 3400 |
| 2022-04-06 | 24.23 | $24.34 | 2600 |
| 2022-04-05 | 24.23 | $24.22 | 100 |
| 2022-04-04 | 24.25 | $24.25 | 1145 |
| 2022-04-01 | 24.27 | $24.30 | — |
| 2022-03-31 | 24.29 | $24.30 | 2122 |
| 2022-03-30 | 24.31 | $24.14 | 1200 |
| 2022-03-29 | 24.36 | $24.33 | 1302 |
| 2022-03-28 | 24.39 | $24.49 | 808 |
| 2022-03-25 | 24.38 | $24.47 | 1200 |
| 2022-03-24 | 24.38 | $24.64 | 1031 |
| 2022-03-23 | 24.35 | $24.49 | 5300 |
| 2022-03-22 | 24.34 | $24.64 | 405 |
| 2022-03-21 | 24.31 | $24.65 | 2630 |
| 2022-03-18 | 24.26 | $24.55 | 5337 |
| 2022-03-17 | 24.23 | $24.50 | 5342 |
| 2022-03-16 | 24.21 | $24.42 | 5100 |
| 2022-03-15 | 24.20 | $23.72 | 12100 |
| 2022-03-14 | 24.35 | $23.98 | 11410 |
| 2022-03-11 | 24.46 | $24.08 | 5549 |
| 2022-03-10 | 24.57 | $24.11 | 7043 |
| 2022-03-09 | 24.69 | $24.60 | 7000 |
| 2022-03-08 | 24.73 | $24.55 | 2607 |
| 2022-03-07 | 24.79 | $24.05 | 16247 |
| 2022-03-04 | 24.97 | $24.84 | 629 |
| 2022-03-03 | 25.01 | $24.89 | 5606 |
| 2022-03-02 | 25.04 | $25.25 | 6340 |
| 2022-03-01 | 25.00 | $24.95 | 1413 |
| 2022-02-28 | 25.02 | $24.95 | 3000 |
| 2022-02-25 | 25.05 | $25.04 | 2700 |
| 2022-02-24 | 25.06 | $24.95 | 5639 |
| 2022-02-23 | 25.09 | $25.00 | 4100 |
| 2022-02-22 | 25.12 | $25.05 | 1000 |
| 2022-02-18 | 25.14 | $25.29 | — |
| 2022-02-17 | 25.11 | $25.29 | 1200 |
| 2022-02-16 | 25.08 | $25.19 | 4700 |
| 2022-02-15 | 25.06 | $25.00 | 310 |
| 2022-02-14 | 25.09 | $25.05 | 1500 |
| 2022-02-11 | 25.11 | $25.00 | 2400 |
| 2022-02-10 | 25.14 | $25.17 | 600 |
| 2022-02-09 | 25.14 | $25.12 | 1348 |
| 2022-02-08 | 25.15 | $25.04 | 6410 |
| 2022-02-07 | 25.18 | $25.28 | 2200 |
| 2022-02-04 | 25.17 | $25.15 | 6200 |
| 2022-02-03 | 25.18 | $25.29 | 1326 |
| 2022-02-02 | 25.17 | $25.37 | 2400 |
| 2022-02-01 | 25.13 | $25.16 | 1223 |
| 2022-01-31 | 25.14 | $25.06 | 4706 |
| 2022-01-28 | 25.17 | $25.05 | 1800 |
| 2022-01-27 | 25.20 | $25.09 | 9200 |
| 2022-01-26 | 25.23 | $24.96 | 6000 |
| 2022-01-25 | 25.30 | $25.10 | 18005 |
| 2022-01-24 | 25.35 | $24.99 | 4002 |
| 2022-01-21 | 25.43 | $25.30 | 2028 |
| 2022-01-20 | 25.45 | $25.35 | 4139 |
| 2022-01-19 | 25.47 | $25.36 | 251940 |
| 2022-01-18 | 25.49 | $25.20 | 5132 |
| 2022-01-14 | 25.55 | $25.25 | 5040 |
| 2022-01-13 | 25.60 | $25.35 | 14142 |
| 2022-01-12 | 25.64 | $25.66 | — |
| 2022-01-11 | 25.63 | $25.66 | 1700 |
| 2022-01-10 | 25.60 | $25.51 | 4539 |
| 2022-01-07 | 25.61 | $25.83 | 3400 |
| 2022-01-06 | 25.55 | $25.61 | 304 |
| 2022-01-05 | 25.53 | $25.43 | 5800 |
| 2022-01-04 | 25.53 | $25.59 | 201 |
| 2022-01-03 | 25.51 | $25.59 | 6200 |
| 2021-12-31 | 25.48 | $25.59 | 301 |
| 2021-12-30 | 25.45 | $25.59 | 2510 |
| 2021-12-29 | 25.41 | $25.61 | 100 |
| 2021-12-28 | 25.36 | $25.57 | 3305 |
| 2021-12-27 | 25.30 | $25.31 | 2730 |
| 2021-12-23 | 25.30 | $25.33 | 5426 |
| 2021-12-22 | 25.29 | $25.30 | — |
| 2021-12-21 | 25.28 | $25.30 | 1643 |
| 2021-12-20 | 25.28 | $25.28 | — |
| 2021-12-17 | 25.27 | $25.28 | 1400 |
| 2021-12-16 | 25.27 | $25.29 | 1335 |
| 2021-12-15 | 25.26 | $25.25 | 1200 |
| 2021-12-14 | 25.26 | $25.33 | 300 |
| 2021-12-13 | 25.25 | $25.35 | 4426 |
| 2021-12-10 | 25.22 | $25.16 | 700 |
| 2021-12-09 | 25.23 | $25.30 | 10800 |
| 2021-12-08 | 25.22 | $25.33 | 2740 |
| 2021-12-07 | 25.19 | $25.15 | 4404 |
| 2021-12-06 | 25.20 | $25.03 | 8600 |
| 2021-12-03 | 25.24 | $25.05 | 6300 |
| 2021-12-02 | 25.28 | $25.05 | 17900 |
| 2021-12-01 | 25.32 | $25.20 | 4937 |
| 2021-11-30 | 25.34 | $25.20 | 1518 |
| 2021-11-29 | 25.36 | $25.22 | 4600 |
| 2021-11-26 | 25.39 | $25.24 | 1230 |
| 2021-11-24 | 25.40 | $25.22 | 2702 |
| 2021-11-23 | 25.43 | $25.36 | 2944 |
| 2021-11-22 | 25.43 | $25.37 | 7600 |
| 2021-11-19 | 25.43 | $25.29 | 7600 |
| 2021-11-18 | 25.44 | $25.36 | 10300 |
| 2021-11-17 | 25.44 | $25.30 | 3125 |
| 2021-11-16 | 25.45 | $25.30 | 38818 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.97
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.77
Average
23.91
Maximum
25.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.97 | $25.00 | 672 |
| 2026-07-16 | 24.96 | $24.95 | 1300 |
| 2026-07-15 | 24.96 | $24.99 | 1200 |
| 2026-07-14 | 24.95 | $24.95 | 5401 |
| 2026-07-13 | 24.95 | $24.95 | 2000 |
| 2026-07-10 | 24.95 | $25.00 | 6705 |
| 2026-07-09 | 24.93 | $24.95 | 5000 |
| 2026-07-08 | 24.92 | $24.95 | 5448 |
| 2026-07-07 | 24.91 | $24.95 | 3600 |
| 2026-07-06 | 24.91 | $24.93 | 5793 |
| 2026-07-02 | 24.90 | $24.93 | 2119 |
| 2026-07-01 | 24.89 | $24.92 | 2217 |
| 2026-06-30 | 24.89 | $24.84 | 1331 |
| 2026-06-29 | 24.91 | $24.93 | 1305 |
| 2026-06-26 | 24.91 | $24.90 | 2000 |
| 2026-06-25 | 24.92 | $24.90 | 3900 |
| 2026-06-24 | 24.93 | $24.87 | 1208 |
| 2026-06-23 | 24.95 | $24.96 | 2800 |
| 2026-06-22 | 24.95 | $24.94 | 1400 |
| 2026-06-18 | 24.95 | $24.96 | 1730 |
| 2026-06-17 | 24.95 | $24.98 | 1141 |
| 2026-06-16 | 24.94 | $25.01 | 4500 |
| 2026-06-15 | 24.92 | $24.86 | 1802 |
| 2026-06-12 | 24.94 | $24.91 | 432 |
| 2026-06-11 | 24.95 | $24.91 | 1100 |
| 2026-06-10 | 24.96 | $24.92 | 1500 |
| 2026-06-09 | 24.98 | $24.95 | 2606 |
| 2026-06-08 | 24.99 | $24.97 | 1334 |
| 2026-06-05 | 24.99 | $25.05 | 6400 |
| 2026-06-04 | 24.97 | $24.93 | 6800 |
| 2026-06-03 | 24.98 | $24.98 | 1300 |
| 2026-06-02 | 24.97 | $25.00 | 647 |
| 2026-06-01 | 24.96 | $25.00 | 400 |
| 2026-05-29 | 24.95 | $24.97 | 9600 |
| 2026-05-28 | 24.94 | $24.98 | 815 |
| 2026-05-27 | 24.93 | $24.97 | 442 |
| 2026-05-26 | 24.92 | $24.95 | 5716 |
| 2026-05-22 | 24.92 | $24.92 | 900 |
| 2026-05-21 | 24.92 | $24.95 | 1124 |
| 2026-05-20 | 24.92 | $24.92 | 6300 |
| 2026-05-19 | 24.92 | $24.91 | 5600 |
| 2026-05-18 | 24.93 | $24.93 | 2400 |
| 2026-05-15 | 24.94 | $24.92 | 1300 |
| 2026-05-14 | 24.95 | $24.96 | 3600 |
| 2026-05-13 | 24.94 | $24.90 | 400 |
| 2026-05-12 | 24.96 | $24.88 | 6130 |
| 2026-05-11 | 24.99 | $25.02 | 220 |
| 2026-05-08 | 24.98 | $25.02 | 3636 |
| 2026-05-07 | 24.96 | $25.02 | 615 |
| 2026-05-06 | 24.95 | $25.00 | 8100 |
| 2026-05-05 | 24.93 | $24.98 | 4408 |
| 2026-05-04 | 24.92 | $24.93 | 2600 |
| 2026-05-01 | 24.92 | $24.93 | 700 |
| 2026-04-30 | 24.92 | $24.95 | 2210 |
| 2026-04-29 | 24.92 | $24.90 | 1600 |
| 2026-04-28 | 24.94 | $24.91 | 829 |
| 2026-04-27 | 24.95 | $24.94 | 2300 |
| 2026-04-24 | 24.95 | $24.88 | 3104 |
| 2026-04-23 | 24.98 | $24.92 | 400 |
| 2026-04-22 | 25.00 | $24.99 | 9 |
| 2026-04-21 | 25.00 | $24.99 | 1200 |
| 2026-04-20 | 25.00 | $24.97 | 400 |
| 2026-04-17 | 25.01 | $24.97 | — |
| 2026-04-16 | 25.02 | $24.97 | 2 |
| 2026-04-15 | 25.03 | $24.97 | 500 |
| 2026-04-14 | 25.04 | $24.94 | 1427 |
| 2026-04-13 | 25.06 | $24.92 | 800 |
| 2026-04-10 | 25.10 | $24.90 | 5447 |
| 2026-04-09 | 25.14 | $24.98 | 6323 |
| 2026-04-08 | 25.17 | $25.92 | 11616 |
| 2026-04-07 | 24.91 | $24.87 | 1400 |
| 2026-04-06 | 24.92 | $24.88 | 2100 |
| 2026-04-02 | 24.92 | $24.89 | 633 |
| 2026-04-01 | 24.93 | $24.92 | 1900 |
| 2026-03-31 | 24.93 | $24.88 | 2200 |
| 2026-03-30 | 24.93 | $24.89 | — |
| 2026-03-27 | 24.94 | $24.89 | 3500 |
| 2026-03-26 | 24.95 | $24.89 | 4022 |
| 2026-03-25 | 24.96 | $24.96 | 4900 |
| 2026-03-24 | 24.94 | $24.94 | 1900 |
| 2026-03-23 | 24.93 | $24.97 | 3214 |
| 2026-03-20 | 24.91 | $24.97 | 3800 |
| 2026-03-19 | 24.88 | $24.96 | 3700 |
| 2026-03-18 | 24.85 | $24.87 | 11400 |
| 2026-03-17 | 24.84 | $24.92 | 24200 |
| 2026-03-16 | 24.80 | $24.80 | 6400 |
| 2026-03-13 | 24.81 | $24.82 | 6241 |
| 2026-03-12 | 24.80 | $24.78 | 1500 |
| 2026-03-11 | 24.81 | $24.78 | 1500 |
| 2026-03-10 | 24.81 | $24.88 | 2700 |
| 2026-03-09 | 24.79 | $24.90 | 3241 |
| 2026-03-06 | 24.75 | $24.71 | 8828 |
| 2026-03-05 | 24.77 | $24.73 | 3502 |
| 2026-03-04 | 24.79 | $24.81 | 1200 |
| 2026-03-03 | 24.78 | $24.71 | 9300 |
| 2026-03-02 | 24.80 | $24.82 | 6525 |
| 2026-02-27 | 24.80 | $24.90 | 3842 |
| 2026-02-26 | 24.76 | $24.78 | 3100 |
| 2026-02-25 | 24.76 | $24.76 | 814 |
| 2026-02-24 | 24.76 | $24.78 | 2806 |
| 2026-02-23 | 24.76 | $24.78 | 311 |
| 2026-02-20 | 24.76 | $24.76 | 1300 |
| 2026-02-19 | 24.76 | $24.71 | 3100 |
| 2026-02-18 | 24.78 | $24.75 | 2000 |
| 2026-02-17 | 24.79 | $24.77 | 3013 |
| 2026-02-13 | 24.80 | $24.72 | 812 |
| 2026-02-12 | 24.82 | $24.74 | 3916 |
| 2026-02-11 | 24.85 | $24.71 | 14339 |
| 2026-02-10 | 24.88 | $24.85 | 10717 |
| 2026-02-09 | 24.88 | $24.85 | 2400 |
| 2026-02-06 | 24.88 | $24.90 | 1722 |
| 2026-02-05 | 24.86 | $24.83 | 2400 |
| 2026-02-04 | 24.86 | $24.87 | 4300 |
| 2026-02-03 | 24.85 | $24.86 | 2349 |
| 2026-02-02 | 24.83 | $24.83 | 6021 |
| 2026-01-30 | 24.82 | $24.88 | 11000 |
| 2026-01-29 | 24.79 | $24.78 | 1700 |
| 2026-01-28 | 24.78 | $24.75 | 19 |
| 2026-01-27 | 24.78 | $24.75 | 1300 |
| 2026-01-26 | 24.78 | $24.80 | 4646 |
| 2026-01-23 | 24.77 | $24.74 | 3400 |
| 2026-01-22 | 24.77 | $24.76 | 6300 |
| 2026-01-21 | 24.76 | $24.75 | 4645 |
| 2026-01-20 | 24.76 | $24.78 | 2108 |
| 2026-01-16 | 24.74 | $24.78 | 10501 |
| 2026-01-15 | 24.72 | $24.78 | 9700 |
| 2026-01-14 | 24.69 | $24.73 | 13700 |
| 2026-01-13 | 24.68 | $24.66 | 1600 |
| 2026-01-12 | 24.68 | $24.65 | 9700 |
| 2026-01-09 | 24.68 | $24.72 | 1415 |
| 2026-01-08 | 24.67 | $24.71 | 3100 |
| 2026-01-07 | 24.65 | $24.67 | 3300 |
| 2026-01-06 | 24.64 | $24.68 | 1000 |
| 2026-01-05 | 24.62 | $24.68 | 4902 |
| 2026-01-02 | 24.61 | $24.67 | 5600 |
| 2025-12-31 | 24.59 | $24.61 | 5541 |
| 2025-12-30 | 24.59 | $24.63 | 6842 |
| 2025-12-29 | 24.58 | $24.63 | 2109 |
| 2025-12-26 | 24.57 | $24.57 | 11300 |
| 2025-12-24 | 24.58 | $24.57 | 42 |
| 2025-12-23 | 24.59 | $24.57 | 5000 |
| 2025-12-22 | 24.60 | $24.60 | 21200 |
| 2025-12-19 | 24.61 | $24.59 | 15028 |
| 2025-12-18 | 24.62 | $24.61 | 5648 |
| 2025-12-17 | 24.62 | $24.60 | 3139 |
| 2025-12-16 | 24.64 | $24.60 | 6430 |
| 2025-12-15 | 24.65 | $24.60 | 6100 |
| 2025-12-12 | 24.67 | $24.69 | 3100 |
| 2025-12-11 | 24.67 | $24.69 | 5100 |
| 2025-12-10 | 24.66 | $24.70 | 1024 |
| 2025-12-09 | 24.65 | $24.63 | 1400 |
| 2025-12-08 | 24.66 | $24.59 | 5100 |
| 2025-12-05 | 24.68 | $24.70 | 4900 |
| 2025-12-04 | 24.67 | $24.67 | 929 |
| 2025-12-03 | 24.68 | $24.69 | 3900 |
| 2025-12-02 | 24.67 | $24.66 | 4400 |
| 2025-12-01 | 24.68 | $24.64 | 2013 |
| 2025-11-28 | 24.69 | $24.70 | 5725 |
| 2025-11-26 | 24.68 | $24.63 | 8800 |
| 2025-11-25 | 24.70 | $24.73 | 1210 |
| 2025-11-24 | 24.69 | $24.64 | 4500 |
| 2025-11-21 | 24.70 | $24.69 | 215 |
| 2025-11-20 | 24.70 | $24.69 | 2018 |
| 2025-11-19 | 24.70 | $24.68 | 420 |
| 2025-11-18 | 24.71 | $24.75 | 2400 |
| 2025-11-17 | 24.69 | $24.65 | 7700 |
| 2025-11-14 | 24.70 | $24.62 | 1526 |
| 2025-11-13 | 24.72 | $24.78 | 5740 |
| 2025-11-12 | 24.69 | $24.68 | 440 |
| 2025-11-11 | 24.69 | $24.67 | 800 |
| 2025-11-10 | 24.69 | $24.66 | 1200 |
| 2025-11-07 | 24.70 | $24.75 | 2024 |
| 2025-11-06 | 24.68 | $24.75 | 2129 |
| 2025-11-05 | 24.65 | $24.65 | 2849 |
| 2025-11-04 | 24.65 | $24.62 | 300 |
| 2025-11-03 | 24.65 | $24.65 | 5222 |
| 2025-10-31 | 24.65 | $24.62 | 6032 |
| 2025-10-30 | 24.65 | $24.70 | 5400 |
| 2025-10-29 | 24.63 | $24.70 | 2000 |
| 2025-10-28 | 24.61 | $24.67 | 2839 |
| 2025-10-27 | 24.59 | $24.68 | 800 |
| 2025-10-24 | 24.57 | $24.58 | 1932 |
| 2025-10-23 | 24.57 | $24.57 | 2049 |
| 2025-10-22 | 24.57 | $24.58 | 1900 |
| 2025-10-21 | 24.58 | $24.58 | 400 |
| 2025-10-20 | 24.58 | $24.57 | 3200 |
| 2025-10-17 | 24.59 | $24.60 | 1700 |
| 2025-10-16 | 24.59 | $24.62 | 1800 |
| 2025-10-15 | 24.58 | $24.62 | 6400 |
| 2025-10-14 | 24.57 | $24.51 | 2400 |
| 2025-10-13 | 24.60 | $24.56 | 200 |
| 2025-10-10 | 24.61 | $24.61 | 3600 |
| 2025-10-09 | 24.62 | $24.60 | 800 |
| 2025-10-08 | 24.63 | $24.61 | 2000 |
| 2025-10-07 | 24.63 | $24.65 | 4200 |
| 2025-10-06 | 24.63 | $24.67 | 2001 |
| 2025-10-03 | 24.62 | $24.60 | 8528 |
| 2025-10-02 | 24.63 | $24.61 | 301 |
| 2025-10-01 | 24.63 | $24.60 | 1939 |
| 2025-09-30 | 24.65 | $24.65 | 2109 |
| 2025-09-29 | 24.64 | $24.59 | 1800 |
| 2025-09-26 | 24.66 | $24.59 | 538 |
| 2025-09-25 | 24.68 | $24.68 | 3224 |
| 2025-09-24 | 24.68 | $24.67 | 2018 |
| 2025-09-23 | 24.67 | $24.68 | 1033 |
| 2025-09-22 | 24.67 | $24.72 | 4642 |
| 2025-09-19 | 24.65 | $24.68 | 500 |
| 2025-09-18 | 24.63 | $24.67 | 2345 |
| 2025-09-17 | 24.62 | $24.55 | 2400 |
| 2025-09-16 | 24.64 | $24.61 | 35 |
| 2025-09-15 | 24.65 | $24.61 | 4405 |
| 2025-09-12 | 24.66 | $24.67 | 2217 |
| 2025-09-11 | 24.65 | $24.65 | 1913 |
| 2025-09-10 | 24.64 | $24.63 | 2000 |
| 2025-09-09 | 24.64 | $24.70 | 5943 |
| 2025-09-08 | 24.62 | $24.68 | 1500 |
| 2025-09-05 | 24.59 | $24.65 | 1700 |
| 2025-09-04 | 24.57 | $24.60 | 1534 |
| 2025-09-03 | 24.56 | $24.60 | 4400 |
| 2025-09-02 | 24.55 | $24.58 | 3722 |
| 2025-08-29 | 24.55 | $24.52 | 624 |
| 2025-08-28 | 24.56 | $24.57 | 501 |
| 2025-08-27 | 24.56 | $24.55 | 3900 |
| 2025-08-26 | 24.56 | $24.52 | 2700 |
| 2025-08-25 | 24.58 | $24.59 | 1328 |
| 2025-08-22 | 24.58 | $24.52 | 2143 |
| 2025-08-21 | 24.59 | $24.56 | 1803 |
| 2025-08-20 | 24.60 | $24.58 | 4600 |
| 2025-08-19 | 24.60 | $24.65 | 1206 |
| 2025-08-18 | 24.59 | $24.62 | 2735 |
| 2025-08-15 | 24.57 | $24.59 | 5200 |
| 2025-08-14 | 24.57 | $24.57 | 1400 |
| 2025-08-13 | 24.56 | $24.55 | 6748 |
| 2025-08-12 | 24.57 | $24.57 | 800 |
| 2025-08-11 | 24.56 | $24.54 | 1143 |
| 2025-08-08 | 24.57 | $24.60 | 3130 |
| 2025-08-07 | 24.56 | $24.52 | 619 |
| 2025-08-06 | 24.56 | $24.52 | 135 |
| 2025-08-05 | 24.58 | $24.52 | 700 |
| 2025-08-04 | 24.59 | $24.55 | 800 |
| 2025-08-01 | 24.59 | $24.59 | 6330 |
| 2025-07-31 | 24.59 | $24.52 | 1417 |
| 2025-07-30 | 24.60 | $24.60 | 2968 |
| 2025-07-29 | 24.59 | $24.54 | 500 |
| 2025-07-28 | 24.59 | $24.51 | 3200 |
| 2025-07-25 | 24.61 | $24.62 | 2437 |
| 2025-07-24 | 24.59 | $24.59 | 2500 |
| 2025-07-23 | 24.58 | $24.53 | 2936 |
| 2025-07-22 | 24.58 | $24.58 | 1921 |
| 2025-07-21 | 24.56 | $24.56 | 2536 |
| 2025-07-18 | 24.55 | $24.52 | 3508 |
| 2025-07-17 | 24.54 | $24.48 | 3816 |
| 2025-07-16 | 24.55 | $24.57 | 4200 |
| 2025-07-15 | 24.52 | $24.41 | 4745 |
| 2025-07-14 | 24.54 | $24.46 | 931 |
| 2025-07-11 | 24.55 | $24.54 | 1835 |
| 2025-07-10 | 24.53 | $24.59 | 3700 |
| 2025-07-09 | 24.49 | $24.63 | 700 |
| 2025-07-08 | 24.43 | $24.51 | 2410 |
| 2025-07-07 | 24.39 | $24.45 | 10645 |
| 2025-07-03 | 24.36 | $24.44 | 2810 |
| 2025-07-02 | 24.33 | $24.35 | 4722 |
| 2025-07-01 | 24.32 | $24.39 | 2900 |
| 2025-06-30 | 24.30 | $24.35 | 2226 |
| 2025-06-27 | 24.28 | $24.30 | 2213 |
| 2025-06-26 | 24.27 | $24.38 | 4046 |
| 2025-06-25 | 24.24 | $24.29 | 1723 |
| 2025-06-24 | 24.22 | $24.27 | 534 |
| 2025-06-23 | 24.21 | $24.23 | 2447 |
| 2025-06-20 | 24.22 | $24.22 | 645 |
| 2025-06-18 | 24.22 | $24.18 | 5623 |
| 2025-06-17 | 24.24 | $24.21 | 204 |
| 2025-06-16 | 24.26 | $24.21 | 1344 |
| 2025-06-13 | 24.28 | $24.21 | 127 |
| 2025-06-12 | 24.30 | $24.22 | 2000 |
| 2025-06-11 | 24.32 | $24.24 | 6500 |
| 2025-06-10 | 24.35 | $24.30 | 700 |
| 2025-06-09 | 24.36 | $24.32 | 300 |
| 2025-06-06 | 24.36 | $24.34 | 1400 |
| 2025-06-05 | 24.36 | $24.38 | 900 |
| 2025-06-04 | 24.34 | $24.33 | 2118 |
| 2025-06-03 | 24.34 | $24.34 | 2025 |
| 2025-06-02 | 24.33 | $24.28 | 1222 |
| 2025-05-30 | 24.34 | $24.28 | 841 |
| 2025-05-29 | 24.34 | $24.31 | 1221 |
| 2025-05-28 | 24.34 | $24.35 | 9000 |
| 2025-05-27 | 24.33 | $24.30 | 4000 |
| 2025-05-23 | 24.33 | $24.34 | 1300 |
| 2025-05-22 | 24.31 | $24.25 | 5449 |
| 2025-05-21 | 24.32 | $24.25 | 12829 |
| 2025-05-20 | 24.33 | $24.40 | 1939 |
| 2025-05-19 | 24.29 | $24.18 | 1600 |
| 2025-05-16 | 24.31 | $24.24 | 800 |
| 2025-05-15 | 24.32 | $24.45 | — |
| 2025-05-14 | 24.27 | $24.45 | 2434 |
| 2025-05-13 | 24.19 | $24.34 | 200 |
| 2025-05-12 | 24.14 | $24.14 | — |
| 2025-05-09 | 24.14 | $24.14 | 2510 |
| 2025-05-08 | 24.14 | $24.13 | 300 |
| 2025-05-07 | 24.15 | $24.15 | 3042 |
| 2025-05-06 | 24.14 | $24.14 | 6020 |
| 2025-05-05 | 24.15 | $24.15 | 3327 |
| 2025-05-02 | 24.14 | $24.34 | 3000 |
| 2025-05-01 | 24.08 | $24.12 | 2420 |
| 2025-04-30 | 24.07 | $24.11 | 10300 |
| 2025-04-29 | 24.07 | $24.15 | 40732 |
| 2025-04-28 | 24.05 | $24.06 | 810 |
| 2025-04-25 | 24.06 | $24.06 | 6600 |
| 2025-04-24 | 24.07 | $24.10 | 800 |
| 2025-04-23 | 24.07 | $24.06 | 2230 |
| 2025-04-22 | 24.08 | $24.06 | 26834 |
| 2025-04-21 | 24.10 | $24.08 | 4246 |
| 2025-04-17 | 24.11 | $24.22 | 1044 |
| 2025-04-16 | 24.09 | $24.05 | 2410 |
| 2025-04-15 | 24.11 | $24.00 | 2145 |
| 2025-04-14 | 24.16 | $24.22 | 715 |
| 2025-04-11 | 24.15 | $24.10 | 1600 |
| 2025-04-10 | 24.17 | $24.21 | 3300 |
| 2025-04-09 | 24.16 | $24.27 | 2200 |
| 2025-04-08 | 24.13 | $24.10 | 546 |
| 2025-04-07 | 24.15 | $24.10 | 7922 |
| 2025-04-04 | 24.17 | $24.05 | 12600 |
| 2025-04-03 | 24.22 | $24.18 | 3800 |
| 2025-04-02 | 24.23 | $24.21 | 203 |
| 2025-04-01 | 24.24 | $24.21 | 522 |
| 2025-03-31 | 24.25 | $24.25 | 1030 |
| 2025-03-28 | 24.24 | $24.27 | 2400 |
| 2025-03-27 | 24.23 | $24.20 | 220 |
| 2025-03-26 | 24.24 | $24.25 | 4838 |
| 2025-03-25 | 24.24 | $24.17 | 3636 |
| 2025-03-24 | 24.26 | $24.25 | 500 |
| 2025-03-21 | 24.26 | $24.24 | — |
| 2025-03-20 | 24.26 | $24.24 | 3702 |
| 2025-03-19 | 24.26 | $24.17 | 4703 |
| 2025-03-18 | 24.28 | $24.19 | 2800 |
| 2025-03-17 | 24.29 | $24.25 | 600 |
| 2025-03-14 | 24.30 | $24.38 | — |
| 2025-03-13 | 24.26 | $24.38 | 2300 |
| 2025-03-12 | 24.21 | $24.12 | 4500 |
| 2025-03-11 | 24.23 | $24.22 | 9300 |
| 2025-03-10 | 24.23 | $24.32 | 4427 |
| 2025-03-07 | 24.19 | $24.19 | 620 |
| 2025-03-06 | 24.19 | $24.27 | 3400 |
| 2025-03-05 | 24.16 | $24.17 | 12100 |
| 2025-03-04 | 24.15 | $24.10 | 400 |
| 2025-03-03 | 24.16 | $24.16 | 3733 |
| 2025-02-28 | 24.16 | $24.14 | 6117 |
| 2025-02-27 | 24.16 | $24.13 | 3327 |
| 2025-02-26 | 24.16 | $24.10 | 4900 |
| 2025-02-25 | 24.18 | $24.20 | 1600 |
| 2025-02-24 | 24.16 | $24.18 | 5328 |
| 2025-02-21 | 24.15 | $24.13 | 1943 |
| 2025-02-20 | 24.15 | $24.13 | 711 |
| 2025-02-19 | 24.15 | $24.21 | 4011 |
| 2025-02-18 | 24.12 | $24.10 | 100 |
| 2025-02-14 | 24.12 | $24.01 | 1400 |
| 2025-02-13 | 24.15 | $24.24 | 1128 |
| 2025-02-12 | 24.11 | $24.04 | 333 |
| 2025-02-11 | 24.12 | $24.14 | — |
| 2025-02-10 | 24.11 | $24.14 | 924 |
| 2025-02-07 | 24.09 | $24.18 | 1800 |
| 2025-02-06 | 24.05 | $24.08 | 2706 |
| 2025-02-05 | 24.04 | $24.04 | 10600 |
| 2025-02-04 | 24.04 | $24.03 | 9933 |
| 2025-02-03 | 24.04 | $23.99 | 800 |
| 2025-01-31 | 24.05 | $24.02 | 3413 |
| 2025-01-30 | 24.05 | $24.00 | 9300 |
| 2025-01-29 | 24.06 | $23.99 | 2500 |
| 2025-01-28 | 24.08 | $24.01 | 11222 |
| 2025-01-27 | 24.09 | $24.06 | 1434 |
| 2025-01-24 | 24.08 | $24.07 | 447 |
| 2025-01-23 | 24.08 | $24.10 | 2330 |
| 2025-01-22 | 24.05 | $24.03 | 2500 |
| 2025-01-21 | 24.05 | $23.99 | 1032 |
| 2025-01-17 | 24.06 | $24.03 | 2514 |
| 2025-01-16 | 24.05 | $24.06 | 1600 |
| 2025-01-15 | 24.04 | $24.10 | 5000 |
| 2025-01-14 | 24.00 | $23.98 | 1600 |
| 2025-01-13 | 24.00 | $24.04 | 3700 |
| 2025-01-10 | 23.98 | $24.02 | 19526 |
| 2025-01-08 | 23.95 | $24.06 | 21800 |
| 2025-01-07 | 23.91 | $24.09 | 9014 |
| 2025-01-06 | 23.85 | $24.00 | 42145 |
| 2025-01-03 | 23.81 | $23.81 | 6100 |
| 2025-01-02 | 23.81 | $23.83 | 3149 |
| 2024-12-31 | 23.81 | $23.74 | 15100 |
| 2024-12-30 | 23.84 | $23.79 | 6407 |
| 2024-12-27 | 23.86 | $23.99 | 4100 |
| 2024-12-26 | 23.82 | $23.88 | 10900 |
| 2024-12-24 | 23.81 | $23.80 | 1149 |
| 2024-12-23 | 23.83 | $23.88 | 300 |
| 2024-12-20 | 23.82 | $24.03 | 1327 |
| 2024-12-19 | 23.76 | $23.59 | 8927 |
| 2024-12-18 | 23.82 | $23.75 | 1224 |
| 2024-12-17 | 23.86 | $23.77 | 400 |
| 2024-12-16 | 23.89 | $23.75 | 1216 |
| 2024-12-13 | 23.94 | $23.83 | 1229 |
| 2024-12-12 | 23.97 | $23.85 | — |
| 2024-12-11 | 24.00 | $23.85 | 200 |
| 2024-12-10 | 24.04 | $24.03 | 725 |
| 2024-12-09 | 24.03 | $24.08 | 2900 |
| 2024-12-06 | 23.99 | $24.01 | 3330 |
| 2024-12-05 | 23.98 | $23.98 | 1100 |
| 2024-12-04 | 23.97 | $23.98 | 1100 |
| 2024-12-03 | 23.95 | $24.03 | 1400 |
| 2024-12-02 | 23.92 | $24.00 | 1700 |
| 2024-11-29 | 23.88 | $24.04 | 3336 |
| 2024-11-27 | 23.83 | $23.87 | 7226 |
| 2024-11-26 | 23.82 | $23.80 | 2033 |
| 2024-11-25 | 23.83 | $23.81 | 5503 |
| 2024-11-22 | 23.83 | $23.85 | 500 |
| 2024-11-21 | 23.83 | $23.86 | 1518 |
| 2024-11-20 | 23.82 | $23.77 | 5700 |
| 2024-11-19 | 23.83 | $23.78 | 4601 |
| 2024-11-18 | 23.85 | $23.84 | 4700 |
| 2024-11-15 | 23.86 | $23.85 | 1500 |
| 2024-11-14 | 23.86 | $23.85 | — |
| 2024-11-13 | 23.86 | $23.85 | 2000 |
| 2024-11-12 | 23.85 | $23.86 | 3600 |
| 2024-11-11 | 23.85 | $23.88 | 6800 |
| 2024-11-08 | 23.84 | $23.81 | 1800 |
| 2024-11-07 | 23.85 | $23.91 | 1213 |
| 2024-11-06 | 23.82 | $23.79 | 1600 |
| 2024-11-05 | 23.83 | $23.80 | 500 |
| 2024-11-04 | 23.84 | $23.79 | 600 |
| 2024-11-01 | 23.86 | $24.00 | 831 |
| 2024-10-31 | 23.81 | $23.80 | 1345 |
| 2024-10-30 | 23.81 | $23.86 | 2200 |
| 2024-10-29 | 23.79 | $23.85 | 1100 |
| 2024-10-28 | 23.77 | $23.85 | 1100 |
| 2024-10-25 | 23.75 | $23.75 | 900 |
| 2024-10-24 | 23.76 | $23.80 | 2401 |
| 2024-10-23 | 23.75 | $23.73 | 900 |
| 2024-10-22 | 23.77 | $23.74 | 3800 |
| 2024-10-21 | 23.78 | $23.77 | 200 |
| 2024-10-18 | 23.78 | $23.80 | 303 |
| 2024-10-17 | 23.78 | $23.74 | 4200 |
| 2024-10-16 | 23.80 | $23.75 | 3800 |
| 2024-10-15 | 23.82 | $23.77 | 5000 |
| 2024-10-14 | 23.83 | $23.77 | 400 |
| 2024-10-11 | 23.85 | $23.81 | 1206 |
| 2024-10-10 | 23.85 | $23.84 | — |
| 2024-10-09 | 23.85 | $23.84 | 3800 |
| 2024-10-08 | 23.85 | $23.85 | 1219 |
| 2024-10-07 | 23.84 | $23.82 | — |
| 2024-10-04 | 23.84 | $23.82 | 4317 |
| 2024-10-03 | 23.84 | $23.78 | — |
| 2024-10-02 | 23.85 | $23.78 | 8129 |
| 2024-10-01 | 23.86 | $23.80 | 1000 |
| 2024-09-30 | 23.86 | $23.81 | 4612 |
| 2024-09-27 | 23.87 | $23.82 | 1500 |
| 2024-09-26 | 23.87 | $23.88 | 601 |
| 2024-09-25 | 23.84 | $23.84 | 1326 |
| 2024-09-24 | 23.83 | $23.77 | 3316 |
| 2024-09-23 | 23.83 | $23.89 | 1928 |
| 2024-09-20 | 23.80 | $23.90 | 3300 |
| 2024-09-19 | 23.75 | $23.80 | 1800 |
| 2024-09-18 | 23.72 | $23.72 | 4500 |
| 2024-09-17 | 23.71 | $23.65 | 9300 |
| 2024-09-16 | 23.72 | $23.73 | 8000 |
| 2024-09-13 | 23.71 | $23.68 | 5800 |
| 2024-09-12 | 23.71 | $23.68 | 3125 |
| 2024-09-11 | 23.70 | $23.74 | 1700 |
| 2024-09-10 | 23.68 | $23.68 | 3200 |
| 2024-09-09 | 23.67 | $23.73 | 300 |
| 2024-09-06 | 23.64 | $23.69 | 2700 |
| 2024-09-05 | 23.61 | $23.65 | 2100 |
| 2024-09-04 | 23.59 | $23.63 | 1000 |
| 2024-09-03 | 23.57 | $23.59 | 1400 |
| 2024-08-30 | 23.57 | $23.55 | 1900 |
| 2024-08-29 | 23.57 | $23.57 | 5742 |
| 2024-08-28 | 23.56 | $23.57 | 748 |
| 2024-08-27 | 23.56 | $23.56 | 2500 |
| 2024-08-26 | 23.55 | $23.56 | 2006 |
| 2024-08-23 | 23.54 | $23.57 | 2211 |
| 2024-08-22 | 23.53 | $23.55 | 3200 |
| 2024-08-21 | 23.52 | $23.51 | 7100 |
| 2024-08-20 | 23.53 | $23.52 | 1138 |
| 2024-08-19 | 23.53 | $23.52 | 1913 |
| 2024-08-16 | 23.53 | $23.52 | 2809 |
| 2024-08-15 | 23.52 | $23.51 | 500 |
| 2024-08-14 | 23.52 | $23.52 | 2812 |
| 2024-08-13 | 23.52 | $23.52 | — |
| 2024-08-12 | 23.52 | $23.52 | 800 |
| 2024-08-09 | 23.51 | $23.52 | 1100 |
| 2024-08-08 | 23.50 | $23.46 | 1337 |
| 2024-08-07 | 23.51 | $23.56 | 2500 |
| 2024-08-06 | 23.49 | $23.44 | 8900 |
| 2024-08-05 | 23.51 | $23.49 | 1700 |
| 2024-08-02 | 23.51 | $23.56 | 539 |
| 2024-08-01 | 23.48 | $23.54 | 835 |
| 2024-07-31 | 23.46 | $23.43 | 900 |
| 2024-07-30 | 23.47 | $23.41 | 500 |
| 2024-07-29 | 23.48 | $23.40 | 500 |
| 2024-07-26 | 23.50 | $23.44 | 2500 |
| 2024-07-25 | 23.52 | $23.49 | 414 |
| 2024-07-24 | 23.51 | $23.45 | 7700 |
| 2024-07-23 | 23.52 | $23.45 | 3400 |
| 2024-07-22 | 23.53 | $23.49 | 608 |
| 2024-07-19 | 23.53 | $23.50 | 1900 |
| 2024-07-18 | 23.52 | $23.47 | 1500 |
| 2024-07-17 | 23.52 | $23.49 | 4722 |
| 2024-07-16 | 23.51 | $23.55 | 8214 |
| 2024-07-15 | 23.47 | $23.52 | 332 |
| 2024-07-12 | 23.44 | $23.43 | 6435 |
| 2024-07-11 | 23.43 | $23.43 | 5900 |
| 2024-07-10 | 23.42 | $23.44 | 2405 |
| 2024-07-09 | 23.40 | $23.45 | 2400 |
| 2024-07-08 | 23.37 | $23.43 | 3100 |
| 2024-07-05 | 23.34 | $23.40 | 5200 |
| 2024-07-03 | 23.31 | $23.40 | 3400 |
| 2024-07-02 | 23.28 | $23.34 | 2600 |
| 2024-07-01 | 23.25 | $23.33 | 8300 |
| 2024-06-28 | 23.23 | $23.21 | 4447 |
| 2024-06-27 | 23.24 | $23.22 | 5100 |
| 2024-06-26 | 23.24 | $23.24 | 5900 |
| 2024-06-25 | 23.25 | $23.21 | 11941 |
| 2024-06-24 | 23.26 | $23.22 | 16507 |
| 2024-06-21 | 23.27 | $23.26 | 2841 |
| 2024-06-20 | 23.27 | $23.29 | 6500 |
| 2024-06-18 | 23.26 | $23.23 | 10607 |
| 2024-06-17 | 23.27 | $23.21 | 6000 |
| 2024-06-14 | 23.29 | $23.23 | 13421 |
| 2024-06-13 | 23.30 | $23.29 | — |
| 2024-06-12 | 23.30 | $23.29 | 7944 |
| 2024-06-11 | 23.29 | $23.23 | 6515 |
| 2024-06-10 | 23.31 | $23.23 | 3800 |
| 2024-06-07 | 23.32 | $23.32 | 5114 |
| 2024-06-06 | 23.31 | $23.32 | 16200 |
| 2024-06-05 | 23.30 | $23.35 | 442 |
| 2024-06-04 | 23.28 | $23.32 | 2800 |
| 2024-06-03 | 23.26 | $23.29 | 2300 |
| 2024-05-31 | 23.24 | $23.30 | 3206 |
| 2024-05-30 | 23.22 | $23.29 | 200 |
| 2024-05-29 | 23.20 | $23.15 | 3407 |
| 2024-05-28 | 23.21 | $23.20 | 6132 |
| 2024-05-24 | 23.21 | $23.17 | 3805 |
| 2024-05-23 | 23.23 | $23.21 | 3509 |
| 2024-05-22 | 23.23 | $23.21 | 2200 |
| 2024-05-21 | 23.24 | $23.29 | 4600 |
| 2024-05-20 | 23.22 | $23.27 | 2100 |
| 2024-05-17 | 23.20 | $23.08 | 4400 |
| 2024-05-16 | 23.24 | $23.21 | 2920 |
| 2024-05-15 | 23.25 | $23.21 | 901 |
| 2024-05-14 | 23.25 | $23.25 | — |
| 2024-05-13 | 23.25 | $23.25 | 1000 |
| 2024-05-10 | 23.25 | $23.19 | 4000 |
| 2024-05-09 | 23.26 | $23.27 | 912 |
| 2024-05-08 | 23.25 | $23.32 | 2000 |
| 2024-05-07 | 23.23 | $23.32 | 2300 |
| 2024-05-06 | 23.20 | $23.33 | 1400 |
| 2024-05-03 | 23.16 | $23.20 | 6218 |
| 2024-05-02 | 23.15 | $23.26 | 1126 |
| 2024-05-01 | 23.12 | $23.26 | — |
| 2024-04-30 | 23.09 | $23.26 | 2719 |
| 2024-04-29 | 23.05 | $23.16 | 1901 |
| 2024-04-26 | 23.04 | $23.13 | 1129 |
| 2024-04-25 | 23.04 | $23.04 | 8330 |
| 2024-04-24 | 23.06 | $23.08 | 10900 |
| 2024-04-23 | 23.08 | $23.10 | 7920 |
| 2024-04-22 | 23.10 | $23.20 | 1309 |
| 2024-04-19 | 23.10 | $23.15 | — |
| 2024-04-18 | 23.11 | $23.15 | 9929 |
| 2024-04-17 | 23.13 | $23.17 | 1918 |
| 2024-04-16 | 23.15 | $23.08 | 6500 |
| 2024-04-15 | 23.20 | $23.14 | 3600 |
| 2024-04-12 | 23.25 | $23.18 | 3113 |
| 2024-04-11 | 23.30 | $23.25 | 942 |
| 2024-04-10 | 23.33 | $23.20 | 1921 |
| 2024-04-09 | 23.39 | $23.34 | 900 |
| 2024-04-08 | 23.42 | $23.47 | 239 |
| 2024-04-05 | 23.42 | $23.38 | 3900 |
| 2024-04-04 | 23.44 | $23.39 | 2200 |
| 2024-04-03 | 23.47 | $23.37 | 738 |
| 2024-04-02 | 23.51 | $23.40 | 5300 |
| 2024-04-01 | 23.54 | $23.56 | 4300 |
| 2024-03-28 | 23.54 | $23.45 | 5800 |
| 2024-03-27 | 23.57 | $23.55 | 1200 |
| 2024-03-26 | 23.57 | $23.58 | 7105 |
| 2024-03-25 | 23.57 | $23.60 | 3504 |
| 2024-03-22 | 23.55 | $23.50 | 731 |
| 2024-03-21 | 23.57 | $23.60 | — |
| 2024-03-20 | 23.55 | $23.60 | 1000 |
| 2024-03-19 | 23.54 | $23.48 | 631 |
| 2024-03-18 | 23.55 | $23.70 | — |
| 2024-03-15 | 23.50 | $23.70 | 2500 |
| 2024-03-14 | 23.44 | $23.42 | 4600 |
| 2024-03-13 | 23.46 | $23.46 | 800 |
| 2024-03-12 | 23.47 | $23.45 | 619 |
| 2024-03-11 | 23.48 | $23.42 | 2228 |
| 2024-03-08 | 23.50 | $23.49 | 300 |
| 2024-03-07 | 23.51 | $23.45 | 1400 |
| 2024-03-06 | 23.53 | $23.50 | 2111 |
| 2024-03-05 | 23.53 | $23.45 | — |
| 2024-03-04 | 23.56 | $23.45 | 500 |
| 2024-03-01 | 23.59 | $23.61 | 6900 |
| 2024-02-29 | 23.57 | $23.50 | 5000 |
| 2024-02-28 | 23.59 | $23.58 | — |
| 2024-02-27 | 23.58 | $23.58 | 612 |
| 2024-02-26 | 23.57 | $23.59 | 543 |
| 2024-02-23 | 23.56 | $23.55 | 1116 |
| 2024-02-22 | 23.55 | $23.66 | — |
| 2024-02-21 | 23.50 | $23.66 | 100 |
| 2024-02-20 | 23.44 | $23.50 | 609 |
| 2024-02-16 | 23.43 | $23.41 | 936 |
| 2024-02-15 | 23.43 | $23.41 | 1235 |
| 2024-02-14 | 23.44 | $23.35 | 2800 |
| 2024-02-13 | 23.46 | $23.40 | 837 |
| 2024-02-12 | 23.48 | $23.40 | 3945 |
| 2024-02-09 | 23.49 | $23.51 | 15700 |
| 2024-02-08 | 23.48 | $23.56 | 8249 |
| 2024-02-07 | 23.44 | $23.46 | 6223 |
| 2024-02-06 | 23.43 | $23.50 | 2714 |
| 2024-02-05 | 23.40 | $23.34 | 500 |
| 2024-02-02 | 23.42 | $23.34 | 1000 |
| 2024-02-01 | 23.44 | $23.40 | 4333 |
| 2024-01-31 | 23.44 | $23.33 | 1742 |
| 2024-01-30 | 23.46 | $23.48 | 2343 |
| 2024-01-29 | 23.45 | $23.54 | 716 |
| 2024-01-26 | 23.40 | $23.27 | 1800 |
| 2024-01-25 | 23.43 | $23.36 | 1900 |
| 2024-01-24 | 23.44 | $23.39 | 4900 |
| 2024-01-23 | 23.43 | $23.48 | 3100 |
| 2024-01-22 | 23.40 | $23.33 | 2400 |
| 2024-01-19 | 23.41 | $23.36 | — |
| 2024-01-18 | 23.40 | $23.36 | 3500 |
| 2024-01-17 | 23.39 | $23.32 | 5200 |
| 2024-01-16 | 23.39 | $23.42 | 400 |
| 2024-01-12 | 23.36 | $23.36 | 2600 |
| 2024-01-11 | 23.34 | $23.36 | 11642 |
| 2024-01-10 | 23.31 | $23.40 | 3900 |
| 2024-01-09 | 23.26 | $23.43 | 1848 |
| 2024-01-08 | 23.19 | $23.35 | 16100 |
| 2024-01-05 | 23.12 | $23.10 | 1900 |
| 2024-01-04 | 23.12 | $23.03 | 2200 |
| 2024-01-03 | 23.15 | $23.05 | 4845 |
| 2024-01-02 | 23.17 | $23.15 | 6400 |
| 2023-12-29 | 23.16 | $23.16 | 3100 |
| 2023-12-28 | 23.15 | $23.10 | 629 |
| 2023-12-27 | 23.15 | $23.14 | 4518 |
| 2023-12-26 | 23.14 | $23.10 | 1300 |
| 2023-12-22 | 23.13 | $23.09 | 2123 |
| 2023-12-21 | 23.13 | $23.09 | 302 |
| 2023-12-20 | 23.12 | $23.12 | 412 |
| 2023-12-19 | 23.11 | $23.08 | 200 |
| 2023-12-18 | 23.10 | $23.02 | 3200 |
| 2023-12-15 | 23.11 | $23.09 | 3246 |
| 2023-12-14 | 23.09 | $23.09 | 6400 |
| 2023-12-13 | 23.07 | $22.97 | — |
| 2023-12-12 | 23.08 | $22.97 | 10519 |
| 2023-12-11 | 23.10 | $22.96 | 200 |
| 2023-12-08 | 23.11 | $22.96 | 2600 |
| 2023-12-07 | 23.13 | $23.05 | 900 |
| 2023-12-06 | 23.12 | $23.10 | 1500 |
| 2023-12-05 | 23.10 | $23.12 | 9000 |
| 2023-12-04 | 23.05 | $23.09 | 2900 |
| 2023-12-01 | 23.01 | $23.08 | 321 |
| 2023-11-30 | 22.95 | $23.12 | 4200 |
| 2023-11-29 | 22.87 | $22.87 | 3900 |
| 2023-11-28 | 22.86 | $22.83 | 3509 |
| 2023-11-27 | 22.84 | $22.88 | 1628 |
| 2023-11-24 | 22.81 | $22.84 | — |
| 2023-11-22 | 22.79 | $22.84 | 10800 |
| 2023-11-21 | 22.75 | $22.93 | 811 |
| 2023-11-20 | 22.68 | $22.80 | 8119 |
| 2023-11-17 | 22.64 | $22.70 | 700 |
| 2023-11-16 | 22.62 | $22.75 | 315 |
| 2023-11-15 | 22.58 | $22.61 | — |
| 2023-11-14 | 22.57 | $22.61 | 500 |
| 2023-11-13 | 22.56 | $22.50 | 5601 |
| 2023-11-10 | 22.59 | $22.50 | 2600 |
| 2023-11-09 | 22.63 | $22.54 | 5000 |
| 2023-11-08 | 22.66 | $22.75 | 3845 |
| 2023-11-07 | 22.63 | $22.61 | 4849 |
| 2023-11-06 | 22.64 | $22.73 | 8900 |
| 2023-11-03 | 22.61 | $22.75 | 4924 |
| 2023-11-02 | 22.58 | $22.78 | 2900 |
| 2023-11-01 | 22.53 | $22.60 | 10900 |
| 2023-10-31 | 22.52 | $22.63 | 2415 |
| 2023-10-30 | 22.51 | $22.64 | 248 |
| 2023-10-27 | 22.49 | $22.40 | 800 |
| 2023-10-26 | 22.55 | $22.60 | 1900 |
| 2023-10-25 | 22.55 | $22.64 | — |
| 2023-10-24 | 22.55 | $22.64 | 300 |
| 2023-10-23 | 22.55 | $22.40 | 2400 |
| 2023-10-20 | 22.63 | $22.29 | 4800 |
| 2023-10-19 | 22.76 | $22.68 | 500 |
| 2023-10-18 | 22.80 | $22.65 | 1500 |
| 2023-10-17 | 22.86 | $22.80 | 3000 |
| 2023-10-16 | 22.88 | $22.90 | 2125 |
| 2023-10-13 | 22.88 | $22.92 | — |
| 2023-10-12 | 22.87 | $22.92 | 125 |
| 2023-10-11 | 22.86 | $22.93 | 700 |
| 2023-10-10 | 22.84 | $22.95 | 846 |
| 2023-10-09 | 22.82 | $23.00 | 234 |
| 2023-10-06 | 22.78 | $22.65 | 1427 |
| 2023-10-05 | 22.84 | $22.90 | 201 |
| 2023-10-04 | 22.83 | $22.93 | 1000 |
| 2023-10-03 | 22.82 | $22.75 | — |
| 2023-10-02 | 22.86 | $22.75 | 300 |
| 2023-09-29 | 22.91 | $22.81 | 5200 |
| 2023-09-28 | 22.95 | $22.93 | — |
| 2023-09-27 | 22.96 | $22.93 | 4600 |
| 2023-09-26 | 22.98 | $22.76 | 5339 |
| 2023-09-25 | 23.06 | $23.00 | 1200 |
| 2023-09-22 | 23.08 | $23.05 | — |
| 2023-09-21 | 23.09 | $23.05 | — |
| 2023-09-20 | 23.10 | $23.05 | 1120 |
| 2023-09-19 | 23.12 | $23.15 | 4300 |
| 2023-09-18 | 23.10 | $23.14 | — |
| 2023-09-15 | 23.08 | $23.14 | 1000 |
| 2023-09-14 | 23.07 | $23.08 | 1800 |
| 2023-09-13 | 23.06 | $23.06 | — |
| 2023-09-12 | 23.06 | $23.06 | — |
| 2023-09-11 | 23.07 | $23.06 | — |
| 2023-09-08 | 23.07 | $23.06 | 736 |
| 2023-09-07 | 23.08 | $23.11 | 100 |
| 2023-09-06 | 23.07 | $23.10 | 928 |
| 2023-09-05 | 23.07 | $23.19 | 2500 |
| 2023-09-01 | 23.04 | $23.19 | 1129 |
| 2023-08-31 | 23.00 | $23.20 | 604 |
| 2023-08-30 | 22.95 | $22.95 | 915 |
| 2023-08-29 | 22.97 | $23.05 | 200 |
| 2023-08-28 | 22.96 | $23.00 | 1400 |
| 2023-08-25 | 22.98 | $23.05 | — |
| 2023-08-24 | 22.98 | $23.05 | 5609 |
| 2023-08-23 | 22.98 | $23.08 | 700 |
| 2023-08-22 | 22.97 | $22.97 | 1300 |
| 2023-08-21 | 23.01 | $23.04 | — |
| 2023-08-18 | 23.03 | $23.04 | 1225 |
| 2023-08-17 | 23.05 | $23.03 | — |
| 2023-08-16 | 23.09 | $23.04 | 1000 |
| 2023-08-15 | 23.14 | $23.11 | 7600 |
| 2023-08-14 | 23.17 | $23.14 | 600 |
| 2023-08-11 | 23.20 | $23.10 | 7200 |
| 2023-08-10 | 23.26 | $23.30 | 4600 |
| 2023-08-09 | 23.27 | $23.25 | 2141 |
| 2023-08-08 | 23.29 | $23.25 | 11448 |
| 2023-08-07 | 23.33 | $23.28 | 2600 |
| 2023-08-04 | 23.36 | $23.41 | 1000 |
| 2023-08-03 | 23.35 | $23.32 | 7002 |
| 2023-08-02 | 23.38 | $23.25 | 4830 |
| 2023-08-01 | 23.44 | $23.37 | 4400 |
| 2023-07-31 | 23.47 | $23.44 | 5200 |
| 2023-07-28 | 23.49 | $23.32 | 1200 |
| 2023-07-27 | 23.54 | $23.65 | 1520 |
| 2023-07-26 | 23.51 | $23.65 | 2700 |
| 2023-07-25 | 23.47 | $23.53 | 1549 |
| 2023-07-24 | 23.46 | $23.28 | 6400 |
| 2023-07-21 | 23.53 | $23.45 | — |
| 2023-07-20 | 23.56 | $23.45 | 2600 |
| 2023-07-19 | 23.60 | $23.60 | 704 |
| 2023-07-18 | 23.59 | $23.63 | 9800 |
| 2023-07-17 | 23.58 | $23.61 | — |
| 2023-07-14 | 23.57 | $23.61 | 1500 |
| 2023-07-13 | 23.55 | $23.58 | 120 |
| 2023-07-12 | 23.55 | $23.57 | 1703 |
| 2023-07-11 | 23.54 | $23.49 | 800 |
| 2023-07-10 | 23.56 | $23.58 | 600 |
| 2023-07-07 | 23.56 | $23.53 | 1500 |
| 2023-07-06 | 23.57 | $23.59 | 101 |
| 2023-07-05 | 23.57 | $23.59 | 2324 |
| 2023-07-03 | 23.56 | $23.60 | 632 |
| 2023-06-30 | 23.55 | $23.48 | 5138 |
| 2023-06-29 | 23.57 | $23.50 | 2249 |
| 2023-06-28 | 23.60 | $23.58 | 700 |
| 2023-06-27 | 23.60 | $23.59 | 2600 |
| 2023-06-26 | 23.60 | $23.60 | 3900 |
| 2023-06-23 | 23.60 | $23.64 | — |
| 2023-06-22 | 23.59 | $23.64 | — |
| 2023-06-21 | 23.57 | $23.64 | 809 |
| 2023-06-20 | 23.55 | $23.55 | 607 |
| 2023-06-16 | 23.56 | $23.57 | — |
| 2023-06-15 | 23.56 | $23.57 | — |
| 2023-06-14 | 23.56 | $23.57 | 600 |
| 2023-06-13 | 23.55 | $23.63 | 4500 |
| 2023-06-12 | 23.53 | $23.50 | 3004 |
| 2023-06-09 | 23.55 | $23.55 | 816 |
| 2023-06-08 | 23.56 | $23.58 | 110 |
| 2023-06-07 | 23.55 | $23.47 | — |
| 2023-06-06 | 23.59 | $23.47 | 1200 |
| 2023-06-05 | 23.63 | $23.65 | 620 |
| 2023-06-02 | 23.62 | $23.59 | — |
| 2023-06-01 | 23.62 | $23.59 | 700 |
| 2023-05-31 | 23.63 | $23.63 | 1615 |
| 2023-05-30 | 23.63 | $23.62 | 600 |
| 2023-05-26 | 23.63 | $23.65 | 410 |
| 2023-05-25 | 23.62 | $23.58 | — |
| 2023-05-24 | 23.64 | $23.58 | 849 |
| 2023-05-23 | 23.65 | $23.59 | 1609 |
| 2023-05-22 | 23.67 | $23.70 | — |
| 2023-05-19 | 23.65 | $23.70 | 619 |
| 2023-05-18 | 23.63 | $23.65 | 1500 |
| 2023-05-17 | 23.62 | $23.65 | — |
| 2023-05-16 | 23.60 | $23.65 | 449 |
| 2023-05-15 | 23.59 | $23.53 | — |
| 2023-05-12 | 23.60 | $23.53 | — |
| 2023-05-11 | 23.62 | $23.53 | 4809 |
| 2023-05-10 | 23.65 | $23.40 | 2014 |
| 2023-05-09 | 23.72 | $23.70 | 900 |
| 2023-05-08 | 23.72 | $23.70 | 1000 |
| 2023-05-05 | 23.71 | $23.80 | — |
| 2023-05-04 | 23.66 | $23.80 | — |
| 2023-05-03 | 23.61 | $23.80 | 1200 |
| 2023-05-02 | 23.54 | $23.69 | 1048 |
| 2023-05-01 | 23.49 | $23.65 | — |
| 2023-04-28 | 23.45 | $23.65 | 1506 |
| 2023-04-27 | 23.40 | $23.36 | — |
| 2023-04-26 | 23.43 | $23.36 | 4047 |
| 2023-04-25 | 23.47 | $23.39 | 7443 |
| 2023-04-24 | 23.50 | $23.65 | 5410 |
| 2023-04-21 | 23.47 | $23.68 | 2600 |
| 2023-04-20 | 23.42 | $23.50 | 1942 |
| 2023-04-19 | 23.41 | $23.33 | 2135 |
| 2023-04-18 | 23.46 | $23.20 | 2900 |
| 2023-04-17 | 23.57 | $23.43 | 4108 |
| 2023-04-14 | 23.62 | $23.65 | — |
| 2023-04-13 | 23.62 | $23.65 | 712 |
| 2023-04-12 | 23.61 | $23.72 | 3343 |
| 2023-04-11 | 23.59 | $23.65 | — |
| 2023-04-10 | 23.58 | $23.65 | 1212 |
| 2023-04-06 | 23.57 | $23.61 | 1100 |
| 2023-04-05 | 23.57 | $23.58 | 2522 |
| 2023-04-04 | 23.58 | $23.60 | 400 |
| 2023-04-03 | 23.59 | $23.69 | 617 |
| 2023-03-31 | 23.58 | $23.35 | 16921 |
| 2023-03-30 | 23.66 | $23.65 | — |
| 2023-03-29 | 23.68 | $23.65 | 4530 |
| 2023-03-28 | 23.70 | $23.68 | 602 |
| 2023-03-27 | 23.71 | $23.70 | — |
| 2023-03-24 | 23.72 | $23.70 | 530 |
| 2023-03-23 | 23.74 | $23.55 | 2400 |
| 2023-03-22 | 23.80 | $23.79 | 400 |
| 2023-03-21 | 23.80 | $23.80 | 1300 |
| 2023-03-20 | 23.80 | $23.82 | — |
| 2023-03-17 | 23.79 | $23.82 | — |
| 2023-03-16 | 23.78 | $23.82 | — |
| 2023-03-15 | 23.76 | $23.82 | 2300 |
| 2023-03-14 | 23.75 | $23.80 | 1510 |
| 2023-03-13 | 23.73 | $23.81 | 1206 |
| 2023-03-10 | 23.71 | $23.80 | 1910 |
| 2023-03-09 | 23.69 | $23.85 | 700 |
| 2023-03-08 | 23.65 | $23.62 | 700 |
| 2023-03-07 | 23.67 | $23.66 | 1400 |
| 2023-03-06 | 23.68 | $23.75 | 1900 |
| 2023-03-03 | 23.67 | $23.50 | 800 |
| 2023-03-02 | 23.74 | $23.61 | 411 |
| 2023-03-01 | 23.79 | $23.40 | 619 |
| 2023-02-28 | 23.91 | $23.87 | 2200 |
| 2023-02-27 | 23.91 | $23.86 | 5830 |
| 2023-02-24 | 23.91 | $23.90 | — |
| 2023-02-23 | 23.89 | $23.90 | 1927 |
| 2023-02-22 | 23.88 | $23.86 | 4300 |
| 2023-02-21 | 23.87 | $23.80 | 1000 |
| 2023-02-17 | 23.87 | $23.80 | 211 |
| 2023-02-16 | 23.88 | $23.80 | 1301 |
| 2023-02-15 | 23.88 | $23.86 | 710 |
| 2023-02-14 | 23.86 | $23.85 | 1000 |
| 2023-02-13 | 23.85 | $23.87 | — |
| 2023-02-10 | 23.82 | $23.87 | 900 |
| 2023-02-09 | 23.78 | $23.87 | 2130 |
| 2023-02-08 | 23.73 | $23.88 | 300 |
| 2023-02-07 | 23.67 | $23.92 | — |
| 2023-02-06 | 23.57 | $23.92 | 125 |
| 2023-02-03 | 23.46 | $23.70 | 1116 |
| 2023-02-02 | 23.40 | $23.59 | 1500 |
| 2023-02-01 | 23.36 | $23.58 | 623 |
| 2023-01-31 | 23.31 | $23.48 | 4242 |
| 2023-01-30 | 23.28 | $23.35 | 5400 |
| 2023-01-27 | 23.29 | $23.29 | — |
| 2023-01-26 | 23.33 | $23.29 | 4109 |
| 2023-01-25 | 23.37 | $23.25 | — |
| 2023-01-24 | 23.44 | $23.25 | 4028 |
| 2023-01-23 | 23.52 | $23.26 | 1200 |
| 2023-01-20 | 23.62 | $23.40 | 2101 |
| 2023-01-19 | 23.69 | $23.60 | — |
| 2023-01-18 | 23.72 | $23.60 | 806 |
| 2023-01-17 | 23.75 | $23.65 | 904 |
| 2023-01-13 | 23.77 | $23.75 | 227 |
| 2023-01-12 | 23.76 | $23.71 | — |
| 2023-01-11 | 23.76 | $23.71 | 2545 |
| 2023-01-10 | 23.75 | $23.70 | 1500 |
| 2023-01-09 | 23.75 | $23.66 | 1022 |
| 2023-01-06 | 23.76 | $23.60 | — |
| 2023-01-05 | 23.78 | $23.60 | 1627 |
| 2023-01-04 | 23.81 | $23.68 | 500 |
| 2023-01-03 | 23.82 | $23.78 | — |
| 2022-12-30 | 23.79 | $23.78 | 4300 |
| 2022-12-29 | 23.75 | $23.75 | 701 |
| 2022-12-28 | 23.71 | $23.50 | 1746 |
| 2022-12-27 | 23.73 | $23.54 | 1505 |
| 2022-12-23 | 23.75 | $23.55 | 17210 |
| 2022-12-22 | 23.76 | $23.80 | 300 |
| 2022-12-21 | 23.69 | $23.99 | 400 |
| 2022-12-20 | 23.54 | $23.47 | 400 |
| 2022-12-19 | 23.51 | $23.47 | — |
| 2022-12-16 | 23.48 | $23.47 | 1200 |
| 2022-12-15 | 23.44 | $23.35 | 1407 |
| 2022-12-14 | 23.42 | $23.13 | 1000 |
| 2022-12-13 | 23.47 | $23.35 | 500 |
| 2022-12-12 | 23.45 | $23.35 | — |
| 2022-12-09 | 23.42 | $23.35 | 404 |
| 2022-12-08 | 23.39 | $23.18 | 1101 |
| 2022-12-07 | 23.39 | $23.23 | 922 |
| 2022-12-06 | 23.37 | $23.24 | 1447 |
| 2022-12-05 | 23.35 | $23.35 | 2512 |
| 2022-12-02 | 23.28 | $23.47 | 400 |
| 2022-12-01 | 23.15 | $23.18 | 1819 |
| 2022-11-30 | 23.07 | $23.33 | 3400 |
| 2022-11-29 | 22.94 | $23.47 | 500 |
| 2022-11-28 | 22.72 | $22.85 | 800 |
| 2022-11-25 | 22.65 | $22.49 | 1033 |
| 2022-11-23 | 22.68 | $22.49 | 600 |
| 2022-11-22 | 22.72 | $22.45 | 1900 |
| 2022-11-21 | 22.77 | $22.87 | 900 |
| 2022-11-18 | 22.70 | $22.66 | 1402 |
| 2022-11-17 | 22.68 | $22.68 | 500 |
| 2022-11-16 | 22.65 | $22.76 | 1100 |
| 2022-11-15 | 22.58 | $22.76 | 700 |
| 2022-11-14 | 22.50 | $22.67 | 3917 |
| 2022-11-11 | 22.42 | $22.40 | 1029 |
| 2022-11-10 | 22.42 | $22.42 | 1101 |
| 2022-11-09 | 22.40 | $22.44 | — |
| 2022-11-08 | 22.38 | $22.44 | — |
| 2022-11-07 | 22.36 | $22.44 | 600 |
| 2022-11-04 | 22.32 | $22.15 | 3200 |
| 2022-11-03 | 22.38 | $22.38 | 3300 |
| 2022-11-02 | 22.37 | $22.00 | 1043 |
| 2022-11-01 | 22.48 | $22.56 | 3100 |
| 2022-10-31 | 22.44 | $22.64 | 436 |
| 2022-10-28 | 22.36 | $22.30 | 4800 |
| 2022-10-27 | 22.38 | $22.60 | 1020 |
| 2022-10-26 | 22.30 | $22.32 | 400 |
| 2022-10-25 | 22.30 | $22.37 | 2100 |
| 2022-10-24 | 22.28 | $22.60 | 2440 |
| 2022-10-21 | 22.19 | $22.25 | 1800 |
| 2022-10-20 | 22.19 | $22.64 | 1200 |
| 2022-10-19 | 22.07 | $23.00 | 3147 |
| 2022-10-18 | 21.81 | $22.16 | 1300 |
| 2022-10-17 | 21.77 | $21.97 | 600 |
| 2022-10-14 | 21.79 | $21.92 | 3100 |
| 2022-10-13 | 21.83 | $21.81 | 1200 |
| 2022-10-12 | 21.92 | $21.93 | 2620 |
| 2022-10-11 | 22.00 | $22.00 | 1100 |
| 2022-10-10 | 22.09 | $22.00 | 2600 |
| 2022-10-07 | 22.20 | $22.50 | 106 |
| 2022-10-06 | 22.18 | $22.43 | 200 |
| 2022-10-05 | 22.19 | $22.50 | 3204 |
| 2022-10-04 | 22.18 | $22.69 | 1600 |
| 2022-10-03 | 22.12 | $22.50 | 1321 |
| 2022-09-30 | 22.11 | $22.40 | 1100 |
| 2022-09-29 | 22.14 | $22.13 | — |
| 2022-09-28 | 22.27 | $22.13 | 1913 |
| 2022-09-27 | 22.44 | $21.79 | 2329 |
| 2022-09-26 | 22.76 | $21.50 | 2647 |
| 2022-09-23 | 23.25 | $23.04 | — |
| 2022-09-22 | 23.36 | $23.04 | 800 |
| 2022-09-21 | 23.49 | $23.38 | 200 |
| 2022-09-20 | 23.55 | $23.20 | 800 |
| 2022-09-19 | 23.67 | $23.30 | 1122 |
| 2022-09-16 | 23.80 | $23.63 | 3429 |
| 2022-09-15 | 23.84 | $23.86 | 215 |
| 2022-09-14 | 23.83 | $23.70 | 2502 |
| 2022-09-13 | 23.85 | $23.73 | 725 |
| 2022-09-12 | 23.87 | $23.78 | 345 |
| 2022-09-09 | 23.88 | $23.69 | 1300 |
| 2022-09-08 | 23.92 | $23.87 | 415 |
| 2022-09-07 | 23.90 | $23.82 | 1545 |
| 2022-09-06 | 23.90 | $23.77 | 102 |
| 2022-09-02 | 23.90 | $23.82 | 6616 |
| 2022-09-01 | 23.90 | $23.84 | 516 |
| 2022-08-31 | 23.87 | $23.90 | 2326 |
| 2022-08-30 | 23.83 | $23.76 | 3200 |
| 2022-08-29 | 23.81 | $23.70 | 600 |
| 2022-08-26 | 23.81 | $23.92 | 102 |
| 2022-08-25 | 23.73 | $23.70 | 240 |
| 2022-08-24 | 23.70 | $23.72 | 101 |
| 2022-08-23 | 23.66 | $23.60 | 2428 |
| 2022-08-22 | 23.64 | $23.55 | 1000 |
| 2022-08-19 | 23.64 | $23.53 | 4614 |
| 2022-08-18 | 23.63 | $23.56 | 2809 |
| 2022-08-17 | 23.62 | $23.60 | 3427 |
| 2022-08-16 | 23.58 | $23.69 | 702 |
| 2022-08-15 | 23.51 | $23.54 | 114 |
| 2022-08-12 | 23.46 | $23.54 | 1400 |
| 2022-08-11 | 23.40 | $23.40 | 400 |
| 2022-08-10 | 23.38 | $23.52 | 1000 |
| 2022-08-09 | 23.30 | $23.33 | 5239 |
| 2022-08-08 | 23.27 | $23.43 | 2102 |
| 2022-08-05 | 23.21 | $23.31 | 2700 |
| 2022-08-04 | 23.16 | $23.25 | 2308 |
| 2022-08-03 | 23.13 | $23.29 | 5833 |
| 2022-08-02 | 23.07 | $23.29 | 6309 |
| 2022-08-01 | 23.00 | $23.10 | 1943 |
| 2022-07-29 | 22.98 | $23.02 | 2830 |
| 2022-07-28 | 22.98 | $23.10 | 5000 |
| 2022-07-27 | 22.95 | $23.26 | 2200 |
| 2022-07-26 | 22.87 | $23.09 | 1944 |
| 2022-07-25 | 22.83 | $22.91 | 733 |
| 2022-07-22 | 22.85 | $22.67 | 2500 |
| 2022-07-21 | 22.94 | $23.00 | 1300 |
| 2022-07-20 | 22.95 | $23.00 | 4700 |
| 2022-07-19 | 22.96 | $22.94 | 2114 |
| 2022-07-18 | 23.00 | $22.84 | 2123 |
| 2022-07-15 | 23.08 | $23.00 | 2227 |
| 2022-07-14 | 23.14 | $23.00 | 1100 |
| 2022-07-13 | 23.20 | $22.95 | 400 |
| 2022-07-12 | 23.30 | $22.96 | 5540 |
| 2022-07-11 | 23.41 | $23.10 | 3813 |
| 2022-07-08 | 23.50 | $23.30 | 1700 |
| 2022-07-07 | 23.55 | $23.54 | 2700 |
| 2022-07-06 | 23.54 | $23.52 | 1313 |
| 2022-07-05 | 23.53 | $23.55 | — |
| 2022-07-01 | 23.50 | $23.55 | 645 |
| 2022-06-30 | 23.47 | $23.64 | 328 |
| 2022-06-29 | 23.40 | $23.52 | 1148 |
| 2022-06-28 | 23.36 | $23.53 | 801 |
| 2022-06-27 | 23.30 | $23.43 | 818 |
| 2022-06-24 | 23.27 | $23.45 | 3706 |
| 2022-06-23 | 23.22 | $23.32 | 2710 |
| 2022-06-22 | 23.20 | $23.31 | 2300 |
| 2022-06-21 | 23.18 | $23.25 | 800 |
| 2022-06-17 | 23.18 | $23.00 | 2222 |
| 2022-06-16 | 23.26 | $23.06 | 6035 |
| 2022-06-15 | 23.34 | $23.17 | 1730 |
| 2022-06-14 | 23.41 | $23.19 | 825 |
| 2022-06-13 | 23.48 | $23.08 | 4300 |
| 2022-06-10 | 23.60 | $23.44 | 1700 |
| 2022-06-09 | 23.64 | $23.41 | 2100 |
| 2022-06-08 | 23.70 | $23.55 | — |
| 2022-06-07 | 23.72 | $23.55 | 8400 |
| 2022-06-06 | 23.74 | $23.68 | 800 |
| 2022-06-03 | 23.73 | $23.82 | — |
| 2022-06-02 | 23.67 | $23.82 | 2000 |
| 2022-06-01 | 23.59 | $23.84 | 4243 |
| 2022-05-31 | 23.50 | $23.84 | 3900 |
| 2022-05-27 | 23.38 | $23.62 | 533 |
| 2022-05-26 | 23.30 | $23.45 | — |
| 2022-05-25 | 23.27 | $23.45 | — |
| 2022-05-24 | 23.23 | $23.45 | 1800 |
| 2022-05-23 | 23.18 | $23.44 | 2300 |
| 2022-05-20 | 23.13 | $23.34 | 1100 |
| 2022-05-19 | 23.10 | $23.37 | 1700 |
| 2022-05-18 | 23.07 | $23.45 | — |
| 2022-05-17 | 23.00 | $23.45 | 2100 |
| 2022-05-16 | 22.93 | $23.26 | 2009 |
| 2022-05-13 | 22.90 | $22.80 | 4000 |
| 2022-05-12 | 23.02 | $22.95 | 2700 |
| 2022-05-11 | 23.13 | $23.18 | 2920 |
| 2022-05-10 | 23.20 | $22.85 | 10923 |
| 2022-05-09 | 23.39 | $22.94 | 17926 |
| 2022-05-06 | 23.60 | $23.27 | 15227 |
| 2022-05-05 | 23.75 | $23.66 | 3400 |
| 2022-05-04 | 23.82 | $23.80 | — |
| 2022-05-03 | 23.86 | $23.80 | 400 |
| 2022-05-02 | 23.91 | $23.87 | 4522 |
| 2022-04-29 | 23.96 | $23.98 | 7333 |
| 2022-04-28 | 23.98 | $23.91 | 4501 |
| 2022-04-27 | 24.03 | $24.06 | 4004 |
| 2022-04-26 | 24.05 | $23.81 | 600 |
| 2022-04-25 | 24.15 | $24.13 | 700 |
| 2022-04-22 | 24.17 | $23.87 | 2100 |
| 2022-04-21 | 24.28 | $24.28 | 1300 |
| 2022-04-20 | 24.29 | $24.15 | 1220 |
| 2022-04-19 | 24.34 | $24.06 | 500 |
| 2022-04-18 | 24.44 | $24.34 | 2140 |
| 2022-04-14 | 24.46 | $24.45 | 211 |
| 2022-04-13 | 24.46 | $24.50 | 200 |
| 2022-04-12 | 24.44 | $24.50 | 222 |
| 2022-04-11 | 24.41 | $24.01 | 3112 |
| 2022-04-08 | 24.53 | $24.89 | — |
| 2022-04-07 | 24.41 | $24.89 | 3400 |
| 2022-04-06 | 24.25 | $24.34 | 2600 |
| 2022-04-05 | 24.24 | $24.22 | 100 |
| 2022-04-04 | 24.27 | $24.25 | 1145 |
| 2022-04-01 | 24.29 | $24.30 | — |
| 2022-03-31 | 24.30 | $24.30 | 2122 |
| 2022-03-30 | 24.32 | $24.14 | 1200 |
| 2022-03-29 | 24.39 | $24.33 | 1302 |
| 2022-03-28 | 24.42 | $24.49 | 808 |
| 2022-03-25 | 24.41 | $24.47 | 1200 |
| 2022-03-24 | 24.41 | $24.64 | 1031 |
| 2022-03-23 | 24.35 | $24.49 | 5300 |
| 2022-03-22 | 24.33 | $24.64 | 405 |
| 2022-03-21 | 24.26 | $24.65 | 2630 |
| 2022-03-18 | 24.17 | $24.55 | 5337 |
| 2022-03-17 | 24.11 | $24.50 | 5342 |
| 2022-03-16 | 24.04 | $24.42 | 5100 |
| 2022-03-15 | 24.00 | $23.72 | 12100 |
| 2022-03-14 | 24.17 | $23.98 | 11410 |
| 2022-03-11 | 24.30 | $24.08 | 5549 |
| 2022-03-10 | 24.43 | $24.11 | 7043 |
| 2022-03-09 | 24.59 | $24.60 | 7000 |
| 2022-03-08 | 24.63 | $24.55 | 2607 |
| 2022-03-07 | 24.70 | $24.05 | 16247 |
| 2022-03-04 | 24.94 | $24.84 | 629 |
| 2022-03-03 | 24.99 | $24.89 | 5606 |
| 2022-03-02 | 25.04 | $25.25 | 6340 |
| 2022-03-01 | 24.98 | $24.95 | 1413 |
| 2022-02-28 | 25.00 | $24.95 | 3000 |
| 2022-02-25 | 25.03 | $25.04 | 2700 |
| 2022-02-24 | 25.04 | $24.95 | 5639 |
| 2022-02-23 | 25.08 | $25.00 | 4100 |
| 2022-02-22 | 25.12 | $25.05 | 1000 |
| 2022-02-18 | 25.14 | $25.29 | — |
| 2022-02-17 | 25.10 | $25.29 | 1200 |
| 2022-02-16 | 25.05 | $25.19 | 4700 |
| 2022-02-15 | 25.02 | $25.00 | 310 |
| 2022-02-14 | 25.05 | $25.05 | 1500 |
| 2022-02-11 | 25.06 | $25.00 | 2400 |
| 2022-02-10 | 25.10 | $25.17 | 600 |
| 2022-02-09 | 25.10 | $25.12 | 1348 |
| 2022-02-08 | 25.11 | $25.04 | 6410 |
| 2022-02-07 | 25.15 | $25.28 | 2200 |
| 2022-02-04 | 25.12 | $25.15 | 6200 |
| 2022-02-03 | 25.13 | $25.29 | 1326 |
| 2022-02-02 | 25.10 | $25.37 | 2400 |
| 2022-02-01 | 25.03 | $25.16 | 1223 |
| 2022-01-31 | 25.03 | $25.06 | 4706 |
| 2022-01-28 | 25.05 | $25.05 | 1800 |
| 2022-01-27 | 25.08 | $25.09 | 9200 |
| 2022-01-26 | 25.12 | $24.96 | 6000 |
| 2022-01-25 | 25.20 | $25.10 | 18005 |
| 2022-01-24 | 25.26 | $24.99 | 4002 |
| 2022-01-21 | 25.36 | $25.30 | 2028 |
| 2022-01-20 | 25.40 | $25.35 | 4139 |
| 2022-01-19 | 25.42 | $25.36 | 251940 |
| 2022-01-18 | 25.45 | $25.20 | 5132 |
| 2022-01-14 | 25.53 | $25.25 | 5040 |
| 2022-01-13 | 25.61 | $25.35 | 14142 |
| 2022-01-12 | 25.68 | $25.66 | — |
| 2022-01-11 | 25.67 | $25.66 | 1700 |
| 2022-01-10 | 25.65 | $25.51 | 4539 |
| 2022-01-07 | 25.67 | $25.83 | 3400 |
| 2022-01-06 | 25.59 | $25.61 | 304 |
| 2022-01-05 | 25.56 | $25.43 | 5800 |
| 2022-01-04 | 25.58 | $25.59 | 201 |
| 2022-01-03 | 25.56 | $25.59 | 6200 |
| 2021-12-31 | 25.53 | $25.59 | 301 |
| 2021-12-30 | 25.48 | $25.59 | 2510 |
| 2021-12-29 | 25.43 | $25.61 | 100 |
| 2021-12-28 | 25.36 | $25.57 | 3305 |
| 2021-12-27 | 25.29 | $25.31 | 2730 |
| 2021-12-23 | 25.28 | $25.33 | 5426 |
| 2021-12-22 | 25.27 | $25.30 | — |
| 2021-12-21 | 25.26 | $25.30 | 1643 |
| 2021-12-20 | 25.25 | $25.28 | — |
| 2021-12-17 | 25.24 | $25.28 | 1400 |
| 2021-12-16 | 25.24 | $25.29 | 1335 |
| 2021-12-15 | 25.22 | $25.25 | 1200 |
| 2021-12-14 | 25.22 | $25.33 | 300 |
| 2021-12-13 | 25.19 | $25.35 | 4426 |
| 2021-12-10 | 25.15 | $25.16 | 700 |
| 2021-12-09 | 25.16 | $25.30 | 10800 |
| 2021-12-08 | 25.13 | $25.33 | 2740 |
| 2021-12-07 | 25.09 | $25.15 | 4404 |
| 2021-12-06 | 25.09 | $25.03 | 8600 |
| 2021-12-03 | 25.13 | $25.05 | 6300 |
| 2021-12-02 | 25.18 | $25.05 | 17900 |
| 2021-12-01 | 25.24 | $25.20 | 4937 |
| 2021-11-30 | 25.26 | $25.20 | 1518 |
| 2021-11-29 | 25.29 | $25.22 | 4600 |
| 2021-11-26 | 25.32 | $25.24 | 1230 |
| 2021-11-24 | 25.35 | $25.22 | 2702 |
| 2021-11-23 | 25.39 | $25.36 | 2944 |
| 2021-11-22 | 25.39 | $25.37 | 7600 |
| 2021-11-19 | 25.39 | $25.29 | 7600 |
| 2021-11-18 | 25.41 | $25.36 | 10300 |
| 2021-11-17 | 25.42 | $25.30 | 3125 |
| 2021-11-16 | 25.44 | $25.30 | 38818 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.84
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.66
Average
51.45
Maximum
80.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.84 | $25.00 | 672 |
| 2026-07-16 | 50.48 | $24.95 | 1300 |
| 2026-07-15 | 53.44 | $24.99 | 1200 |
| 2026-07-14 | 50.70 | $24.95 | 5401 |
| 2026-07-13 | 50.70 | $24.95 | 2000 |
| 2026-07-10 | 54.31 | $25.00 | 6705 |
| 2026-07-09 | 50.99 | $24.95 | 5000 |
| 2026-07-08 | 50.99 | $24.95 | 5448 |
| 2026-07-07 | 50.99 | $24.95 | 3600 |
| 2026-07-06 | 49.74 | $24.93 | 5793 |
| 2026-07-02 | 49.74 | $24.93 | 2119 |
| 2026-07-01 | 49.15 | $24.92 | 2217 |
| 2026-06-30 | 44.22 | $24.84 | 1331 |
| 2026-06-29 | 49.34 | $24.93 | 1305 |
| 2026-06-26 | 47.41 | $24.90 | 2000 |
| 2026-06-25 | 47.41 | $24.90 | 3900 |
| 2026-06-24 | 45.54 | $24.87 | 1208 |
| 2026-06-23 | 50.68 | $24.96 | 2800 |
| 2026-06-22 | 49.47 | $24.94 | 1400 |
| 2026-06-18 | 50.65 | $24.96 | 1730 |
| 2026-06-17 | 51.82 | $24.98 | 1141 |
| 2026-06-16 | 53.58 | $25.01 | 4500 |
| 2026-06-15 | 44.64 | $24.86 | 1802 |
| 2026-06-12 | 47.54 | $24.91 | 432 |
| 2026-06-11 | 47.54 | $24.91 | 1100 |
| 2026-06-10 | 48.10 | $24.92 | 1500 |
| 2026-06-09 | 49.78 | $24.95 | 2606 |
| 2026-06-08 | 50.91 | $24.97 | 1334 |
| 2026-06-05 | 55.71 | $25.05 | 6400 |
| 2026-06-04 | 48.84 | $24.93 | 6800 |
| 2026-06-03 | 52.03 | $24.98 | 1300 |
| 2026-06-02 | 53.36 | $25.00 | 647 |
| 2026-06-01 | 53.36 | $25.00 | 400 |
| 2026-05-29 | 51.69 | $24.97 | 9600 |
| 2026-05-28 | 52.28 | $24.98 | 815 |
| 2026-05-27 | 51.76 | $24.97 | 442 |
| 2026-05-26 | 50.73 | $24.95 | 5716 |
| 2026-05-22 | 49.19 | $24.92 | 900 |
| 2026-05-21 | 50.70 | $24.95 | 1124 |
| 2026-05-20 | 49.22 | $24.92 | 6300 |
| 2026-05-19 | 48.73 | $24.91 | 5600 |
| 2026-05-18 | 49.63 | $24.93 | 2400 |
| 2026-05-15 | 49.18 | $24.92 | 1300 |
| 2026-05-14 | 50.91 | $24.96 | 3600 |
| 2026-05-13 | 48.33 | $24.90 | 400 |
| 2026-05-12 | 47.45 | $24.88 | 6130 |
| 2026-05-11 | 53.47 | $25.02 | 220 |
| 2026-05-08 | 53.47 | $25.02 | 3636 |
| 2026-05-07 | 53.47 | $25.02 | 615 |
| 2026-05-06 | 52.73 | $25.00 | 8100 |
| 2026-05-05 | 52.02 | $24.98 | 4408 |
| 2026-05-04 | 50.22 | $24.93 | 2600 |
| 2026-05-01 | 50.22 | $24.93 | 700 |
| 2026-04-30 | 50.91 | $24.95 | 2210 |
| 2026-04-29 | 49.25 | $24.90 | 1600 |
| 2026-04-28 | 49.57 | $24.91 | 829 |
| 2026-04-27 | 50.50 | $24.94 | 2300 |
| 2026-04-24 | 48.68 | $24.88 | 3104 |
| 2026-04-23 | 49.84 | $24.92 | 400 |
| 2026-04-22 | 51.90 | $24.99 | 9 |
| 2026-04-21 | 51.90 | $24.99 | 1200 |
| 2026-04-20 | 51.38 | $24.97 | 400 |
| 2026-04-17 | 51.38 | $24.97 | — |
| 2026-04-16 | 51.38 | $24.97 | 2 |
| 2026-04-15 | 51.38 | $24.97 | 500 |
| 2026-04-14 | 50.73 | $24.94 | 1427 |
| 2026-04-13 | 50.31 | $24.92 | 800 |
| 2026-04-10 | 49.91 | $24.90 | 5447 |
| 2026-04-09 | 51.50 | $24.98 | 6323 |
| 2026-04-08 | 80.10 | $25.92 | 11616 |
| 2026-04-07 | 51.55 | $24.87 | 1400 |
| 2026-04-06 | 52.23 | $24.88 | 2100 |
| 2026-04-02 | 52.89 | $24.89 | 633 |
| 2026-04-01 | 54.87 | $24.92 | 1900 |
| 2026-03-31 | 52.62 | $24.88 | 2200 |
| 2026-03-30 | 53.25 | $24.89 | — |
| 2026-03-27 | 53.25 | $24.89 | 3500 |
| 2026-03-26 | 53.25 | $24.89 | 4022 |
| 2026-03-25 | 57.37 | $24.96 | 4900 |
| 2026-03-24 | 56.45 | $24.94 | 1900 |
| 2026-03-23 | 58.23 | $24.97 | 3214 |
| 2026-03-20 | 58.23 | $24.97 | 3800 |
| 2026-03-19 | 57.83 | $24.96 | 3700 |
| 2026-03-18 | 54.08 | $24.87 | 11400 |
| 2026-03-17 | 56.74 | $24.92 | 24200 |
| 2026-03-16 | 51.26 | $24.80 | 6400 |
| 2026-03-13 | 52.31 | $24.82 | 6241 |
| 2026-03-12 | 50.38 | $24.78 | 1500 |
| 2026-03-11 | 50.38 | $24.78 | 1500 |
| 2026-03-10 | 55.44 | $24.88 | 2700 |
| 2026-03-09 | 56.52 | $24.90 | 3241 |
| 2026-03-06 | 47.26 | $24.71 | 8828 |
| 2026-03-05 | 48.29 | $24.73 | 3502 |
| 2026-03-04 | 52.64 | $24.81 | 1200 |
| 2026-03-03 | 46.96 | $24.71 | 9300 |
| 2026-03-02 | 53.69 | $24.82 | 6525 |
| 2026-02-27 | 59.60 | $24.90 | 3842 |
| 2026-02-26 | 52.09 | $24.78 | 3100 |
| 2026-02-25 | 50.64 | $24.76 | 814 |
| 2026-02-24 | 52.14 | $24.78 | 2806 |
| 2026-02-23 | 52.14 | $24.78 | 311 |
| 2026-02-20 | 50.83 | $24.76 | 1300 |
| 2026-02-19 | 47.39 | $24.71 | 3100 |
| 2026-02-18 | 50.05 | $24.75 | 2000 |
| 2026-02-17 | 51.42 | $24.77 | 3013 |
| 2026-02-13 | 48.04 | $24.72 | 812 |
| 2026-02-12 | 49.35 | $24.74 | 3916 |
| 2026-02-11 | 47.31 | $24.71 | 14339 |
| 2026-02-10 | 57.57 | $24.85 | 10717 |
| 2026-02-09 | 57.57 | $24.85 | 2400 |
| 2026-02-06 | 61.89 | $24.90 | 1722 |
| 2026-02-05 | 57.66 | $24.83 | 2400 |
| 2026-02-04 | 61.36 | $24.87 | 4300 |
| 2026-02-03 | 60.76 | $24.86 | 2349 |
| 2026-02-02 | 58.95 | $24.83 | 6021 |
| 2026-01-30 | 63.59 | $24.88 | 11000 |
| 2026-01-29 | 57.19 | $24.78 | 1700 |
| 2026-01-28 | 54.93 | $24.75 | 19 |
| 2026-01-27 | 54.93 | $24.75 | 1300 |
| 2026-01-26 | 59.66 | $24.80 | 4646 |
| 2026-01-23 | 55.26 | $24.74 | 3400 |
| 2026-01-22 | 57.24 | $24.76 | 6300 |
| 2026-01-21 | 56.50 | $24.75 | 4645 |
| 2026-01-20 | 59.43 | $24.78 | 2108 |
| 2026-01-16 | 59.43 | $24.78 | 10501 |
| 2026-01-15 | 59.43 | $24.78 | 9700 |
| 2026-01-14 | 56.19 | $24.73 | 13700 |
| 2026-01-13 | 50.97 | $24.66 | 1600 |
| 2026-01-12 | 50.17 | $24.65 | 9700 |
| 2026-01-09 | 56.31 | $24.72 | 1415 |
| 2026-01-08 | 55.58 | $24.71 | 3100 |
| 2026-01-07 | 52.52 | $24.67 | 3300 |
| 2026-01-06 | 53.40 | $24.68 | 1000 |
| 2026-01-05 | 53.40 | $24.68 | 4902 |
| 2026-01-02 | 52.69 | $24.67 | 5600 |
| 2025-12-31 | 48.20 | $24.61 | 5541 |
| 2025-12-30 | 49.69 | $24.63 | 6842 |
| 2025-12-29 | 49.69 | $24.63 | 2109 |
| 2025-12-26 | 45.09 | $24.57 | 11300 |
| 2025-12-24 | 45.09 | $24.57 | 42 |
| 2025-12-23 | 45.09 | $24.57 | 5000 |
| 2025-12-22 | 46.93 | $24.60 | 21200 |
| 2025-12-19 | 46.24 | $24.59 | 15028 |
| 2025-12-18 | 47.42 | $24.61 | 5648 |
| 2025-12-17 | 46.77 | $24.60 | 3139 |
| 2025-12-16 | 46.77 | $24.60 | 6430 |
| 2025-12-15 | 46.77 | $24.60 | 6100 |
| 2025-12-12 | 51.66 | $24.69 | 3100 |
| 2025-12-11 | 51.66 | $24.69 | 5100 |
| 2025-12-10 | 52.21 | $24.70 | 1024 |
| 2025-12-09 | 48.59 | $24.63 | 1400 |
| 2025-12-08 | 46.38 | $24.59 | 5100 |
| 2025-12-05 | 52.24 | $24.70 | 4900 |
| 2025-12-04 | 50.62 | $24.67 | 929 |
| 2025-12-03 | 51.73 | $24.69 | 3900 |
| 2025-12-02 | 50.17 | $24.66 | 4400 |
| 2025-12-01 | 49.14 | $24.64 | 2013 |
| 2025-11-28 | 52.24 | $24.70 | 5725 |
| 2025-11-26 | 48.65 | $24.63 | 8800 |
| 2025-11-25 | 54.17 | $24.73 | 1210 |
| 2025-11-24 | 49.24 | $24.64 | 4500 |
| 2025-11-21 | 52.21 | $24.69 | 215 |
| 2025-11-20 | 52.21 | $24.69 | 2018 |
| 2025-11-19 | 51.68 | $24.68 | 420 |
| 2025-11-18 | 55.75 | $24.75 | 2400 |
| 2025-11-17 | 50.46 | $24.65 | 7700 |
| 2025-11-14 | 48.71 | $24.62 | 1526 |
| 2025-11-13 | 59.33 | $24.78 | 5740 |
| 2025-11-12 | 53.28 | $24.68 | 440 |
| 2025-11-11 | 52.61 | $24.67 | 800 |
| 2025-11-10 | 51.95 | $24.66 | 1200 |
| 2025-11-07 | 58.91 | $24.75 | 2024 |
| 2025-11-06 | 58.91 | $24.75 | 2129 |
| 2025-11-05 | 52.54 | $24.65 | 2849 |
| 2025-11-04 | 50.34 | $24.62 | 300 |
| 2025-11-03 | 52.66 | $24.65 | 5222 |
| 2025-10-31 | 50.50 | $24.62 | 6032 |
| 2025-10-30 | 57.09 | $24.70 | 5400 |
| 2025-10-29 | 57.09 | $24.70 | 2000 |
| 2025-10-28 | 55.11 | $24.67 | 2839 |
| 2025-10-27 | 55.93 | $24.68 | 800 |
| 2025-10-24 | 48.68 | $24.58 | 1932 |
| 2025-10-23 | 47.86 | $24.57 | 2049 |
| 2025-10-22 | 48.60 | $24.58 | 1900 |
| 2025-10-21 | 48.60 | $24.58 | 400 |
| 2025-10-20 | 47.88 | $24.57 | 3200 |
| 2025-10-17 | 49.87 | $24.60 | 1700 |
| 2025-10-16 | 51.22 | $24.62 | 1800 |
| 2025-10-15 | 51.22 | $24.62 | 6400 |
| 2025-10-14 | 43.65 | $24.51 | 2400 |
| 2025-10-13 | 46.78 | $24.56 | 200 |
| 2025-10-10 | 50.21 | $24.61 | 3600 |
| 2025-10-09 | 49.51 | $24.60 | 800 |
| 2025-10-08 | 50.18 | $24.61 | 2000 |
| 2025-10-07 | 52.91 | $24.65 | 4200 |
| 2025-10-06 | 54.31 | $24.67 | 2001 |
| 2025-10-03 | 49.89 | $24.60 | 8528 |
| 2025-10-02 | 50.56 | $24.61 | 301 |
| 2025-10-01 | 49.92 | $24.60 | 1939 |
| 2025-09-30 | 53.15 | $24.65 | 2109 |
| 2025-09-29 | 49.42 | $24.59 | 1800 |
| 2025-09-26 | 49.42 | $24.59 | 538 |
| 2025-09-25 | 55.40 | $24.68 | 3224 |
| 2025-09-24 | 54.82 | $24.67 | 2018 |
| 2025-09-23 | 55.50 | $24.68 | 1033 |
| 2025-09-22 | 58.26 | $24.72 | 4642 |
| 2025-09-19 | 56.19 | $24.68 | 500 |
| 2025-09-18 | 55.67 | $24.67 | 2345 |
| 2025-09-17 | 48.73 | $24.55 | 2400 |
| 2025-09-16 | 52.64 | $24.61 | 35 |
| 2025-09-15 | 52.64 | $24.61 | 4405 |
| 2025-09-12 | 56.76 | $24.67 | 2217 |
| 2025-09-11 | 55.66 | $24.65 | 1913 |
| 2025-09-10 | 54.57 | $24.63 | 2000 |
| 2025-09-09 | 59.46 | $24.70 | 5943 |
| 2025-09-08 | 58.45 | $24.68 | 1500 |
| 2025-09-05 | 56.92 | $24.65 | 1700 |
| 2025-09-04 | 54.25 | $24.60 | 1534 |
| 2025-09-03 | 54.25 | $24.60 | 4400 |
| 2025-09-02 | 53.20 | $24.58 | 3722 |
| 2025-08-29 | 49.94 | $24.52 | 624 |
| 2025-08-28 | 52.86 | $24.57 | 501 |
| 2025-08-27 | 51.79 | $24.55 | 3900 |
| 2025-08-26 | 50.17 | $24.52 | 2700 |
| 2025-08-25 | 54.19 | $24.59 | 1328 |
| 2025-08-22 | 50.42 | $24.52 | 2143 |
| 2025-08-21 | 52.78 | $24.56 | 1803 |
| 2025-08-20 | 53.98 | $24.58 | 4600 |
| 2025-08-19 | 58.39 | $24.65 | 1206 |
| 2025-08-18 | 56.95 | $24.62 | 2735 |
| 2025-08-15 | 55.50 | $24.59 | 5200 |
| 2025-08-14 | 54.53 | $24.57 | 1400 |
| 2025-08-13 | 53.56 | $24.55 | 6748 |
| 2025-08-12 | 54.66 | $24.57 | 800 |
| 2025-08-11 | 53.29 | $24.54 | 1143 |
| 2025-08-08 | 56.54 | $24.60 | 3130 |
| 2025-08-07 | 52.91 | $24.52 | 619 |
| 2025-08-06 | 52.91 | $24.52 | 135 |
| 2025-08-05 | 52.91 | $24.52 | 700 |
| 2025-08-04 | 54.37 | $24.55 | 800 |
| 2025-08-01 | 56.34 | $24.59 | 6330 |
| 2025-07-31 | 53.54 | $24.52 | 1417 |
| 2025-07-30 | 57.54 | $24.60 | 2968 |
| 2025-07-29 | 55.15 | $24.54 | 500 |
| 2025-07-28 | 53.92 | $24.51 | 3200 |
| 2025-07-25 | 59.63 | $24.62 | 2437 |
| 2025-07-24 | 58.49 | $24.59 | 2500 |
| 2025-07-23 | 56.14 | $24.53 | 2936 |
| 2025-07-22 | 58.77 | $24.58 | 1921 |
| 2025-07-21 | 58.03 | $24.56 | 2536 |
| 2025-07-18 | 56.53 | $24.52 | 3508 |
| 2025-07-17 | 55.00 | $24.48 | 3816 |
| 2025-07-16 | 59.46 | $24.57 | 4200 |
| 2025-07-15 | 53.03 | $24.41 | 4745 |
| 2025-07-14 | 55.65 | $24.46 | 931 |
| 2025-07-11 | 60.18 | $24.54 | 1835 |
| 2025-07-10 | 63.23 | $24.59 | 3700 |
| 2025-07-09 | 65.76 | $24.63 | 700 |
| 2025-07-08 | 61.35 | $24.51 | 2410 |
| 2025-07-07 | 58.82 | $24.45 | 10645 |
| 2025-07-03 | 58.39 | $24.44 | 2810 |
| 2025-07-02 | 54.31 | $24.35 | 4722 |
| 2025-07-01 | 56.66 | $24.39 | 2900 |
| 2025-06-30 | 54.80 | $24.35 | 2226 |
| 2025-06-27 | 52.38 | $24.30 | 2213 |
| 2025-06-26 | 57.02 | $24.38 | 4046 |
| 2025-06-25 | 52.53 | $24.29 | 1723 |
| 2025-06-24 | 51.46 | $24.27 | 534 |
| 2025-06-23 | 49.28 | $24.23 | 2447 |
| 2025-06-20 | 48.74 | $24.22 | 645 |
| 2025-06-18 | 46.55 | $24.18 | 5623 |
| 2025-06-17 | 48.01 | $24.21 | 204 |
| 2025-06-16 | 48.01 | $24.21 | 1344 |
| 2025-06-13 | 48.01 | $24.21 | 127 |
| 2025-06-12 | 48.44 | $24.22 | 2000 |
| 2025-06-11 | 49.29 | $24.24 | 6500 |
| 2025-06-10 | 51.87 | $24.30 | 700 |
| 2025-06-09 | 52.74 | $24.32 | 300 |
| 2025-06-06 | 53.60 | $24.34 | 1400 |
| 2025-06-05 | 55.31 | $24.38 | 900 |
| 2025-06-04 | 53.55 | $24.33 | 2118 |
| 2025-06-03 | 53.96 | $24.34 | 2025 |
| 2025-06-02 | 51.89 | $24.28 | 1222 |
| 2025-05-30 | 51.89 | $24.28 | 841 |
| 2025-05-29 | 52.96 | $24.31 | 1221 |
| 2025-05-28 | 54.39 | $24.35 | 9000 |
| 2025-05-27 | 52.88 | $24.30 | 4000 |
| 2025-05-23 | 54.24 | $24.34 | 1300 |
| 2025-05-22 | 51.58 | $24.25 | 5449 |
| 2025-05-21 | 51.58 | $24.25 | 12829 |
| 2025-05-20 | 56.53 | $24.40 | 1939 |
| 2025-05-19 | 49.82 | $24.18 | 1600 |
| 2025-05-16 | 51.89 | $24.24 | 800 |
| 2025-05-15 | 60.24 | $24.45 | — |
| 2025-05-14 | 60.24 | $24.45 | 2434 |
| 2025-05-13 | 56.97 | $24.34 | 200 |
| 2025-05-12 | 49.84 | $24.14 | — |
| 2025-05-09 | 49.84 | $24.14 | 2510 |
| 2025-05-08 | 49.46 | $24.13 | 300 |
| 2025-05-07 | 50.18 | $24.15 | 3042 |
| 2025-05-06 | 49.83 | $24.14 | 6020 |
| 2025-05-05 | 50.16 | $24.15 | 3327 |
| 2025-05-02 | 56.99 | $24.34 | 3000 |
| 2025-05-01 | 49.42 | $24.12 | 2420 |
| 2025-04-30 | 49.03 | $24.11 | 10300 |
| 2025-04-29 | 50.50 | $24.15 | 40732 |
| 2025-04-28 | 47.11 | $24.06 | 810 |
| 2025-04-25 | 47.11 | $24.06 | 6600 |
| 2025-04-24 | 48.44 | $24.10 | 800 |
| 2025-04-23 | 47.02 | $24.06 | 2230 |
| 2025-04-22 | 47.02 | $24.06 | 26834 |
| 2025-04-21 | 47.61 | $24.08 | 4246 |
| 2025-04-17 | 51.97 | $24.22 | 1044 |
| 2025-04-16 | 46.30 | $24.05 | 2410 |
| 2025-04-15 | 44.47 | $24.00 | 2145 |
| 2025-04-14 | 51.86 | $24.22 | 715 |
| 2025-04-11 | 47.33 | $24.10 | 1600 |
| 2025-04-10 | 51.56 | $24.21 | 3300 |
| 2025-04-09 | 54.06 | $24.27 | 2200 |
| 2025-04-08 | 47.15 | $24.10 | 546 |
| 2025-04-07 | 47.15 | $24.10 | 7922 |
| 2025-04-04 | 44.95 | $24.05 | 12600 |
| 2025-04-03 | 50.10 | $24.18 | 3800 |
| 2025-04-02 | 51.39 | $24.21 | 203 |
| 2025-04-01 | 51.39 | $24.21 | 522 |
| 2025-03-31 | 53.03 | $24.25 | 1030 |
| 2025-03-28 | 53.85 | $24.27 | 2400 |
| 2025-03-27 | 51.36 | $24.20 | 220 |
| 2025-03-26 | 53.31 | $24.25 | 4838 |
| 2025-03-25 | 50.44 | $24.17 | 3636 |
| 2025-03-24 | 53.57 | $24.25 | 500 |
| 2025-03-21 | 53.22 | $24.24 | — |
| 2025-03-20 | 53.22 | $24.24 | 3702 |
| 2025-03-19 | 50.93 | $24.17 | 4703 |
| 2025-03-18 | 51.61 | $24.19 | 2800 |
| 2025-03-17 | 53.68 | $24.25 | 600 |
| 2025-03-14 | 58.50 | $24.38 | — |
| 2025-03-13 | 58.50 | $24.38 | 2300 |
| 2025-03-12 | 50.47 | $24.12 | 4500 |
| 2025-03-11 | 54.31 | $24.22 | 9300 |
| 2025-03-10 | 58.55 | $24.32 | 4427 |
| 2025-03-07 | 54.13 | $24.19 | 620 |
| 2025-03-06 | 57.72 | $24.27 | 3400 |
| 2025-03-05 | 54.11 | $24.17 | 12100 |
| 2025-03-04 | 51.34 | $24.10 | 400 |
| 2025-03-03 | 53.99 | $24.16 | 3733 |
| 2025-02-28 | 53.23 | $24.14 | 6117 |
| 2025-02-27 | 52.85 | $24.13 | 3327 |
| 2025-02-26 | 51.76 | $24.10 | 4900 |
| 2025-02-25 | 55.87 | $24.20 | 1600 |
| 2025-02-24 | 55.19 | $24.18 | 5328 |
| 2025-02-21 | 53.50 | $24.13 | 1943 |
| 2025-02-20 | 53.50 | $24.13 | 711 |
| 2025-02-19 | 56.58 | $24.21 | 4011 |
| 2025-02-18 | 53.05 | $24.10 | 100 |
| 2025-02-14 | 49.87 | $24.01 | 1400 |
| 2025-02-13 | 59.66 | $24.24 | 1128 |
| 2025-02-12 | 51.86 | $24.04 | 333 |
| 2025-02-11 | 57.11 | $24.14 | — |
| 2025-02-10 | 57.11 | $24.14 | 924 |
| 2025-02-07 | 59.27 | $24.18 | 1800 |
| 2025-02-06 | 55.24 | $24.08 | 2706 |
| 2025-02-05 | 53.49 | $24.04 | 10600 |
| 2025-02-04 | 53.06 | $24.03 | 9933 |
| 2025-02-03 | 51.32 | $23.99 | 800 |
| 2025-01-31 | 52.71 | $24.02 | 3413 |
| 2025-01-30 | 51.89 | $24.00 | 9300 |
| 2025-01-29 | 51.49 | $23.99 | 2500 |
| 2025-01-28 | 52.31 | $24.01 | 11222 |
| 2025-01-27 | 54.39 | $24.06 | 1434 |
| 2025-01-24 | 54.81 | $24.07 | 447 |
| 2025-01-23 | 56.02 | $24.10 | 2330 |
| 2025-01-22 | 53.75 | $24.03 | 2500 |
| 2025-01-21 | 52.41 | $23.99 | 1032 |
| 2025-01-17 | 53.89 | $24.03 | 2514 |
| 2025-01-16 | 55.00 | $24.06 | 1600 |
| 2025-01-15 | 56.46 | $24.10 | 5000 |
| 2025-01-14 | 52.88 | $23.98 | 1600 |
| 2025-01-13 | 55.03 | $24.04 | 3700 |
| 2025-01-10 | 54.45 | $24.02 | 19526 |
| 2025-01-08 | 55.83 | $24.06 | 21800 |
| 2025-01-07 | 56.86 | $24.09 | 9014 |
| 2025-01-06 | 54.47 | $24.00 | 42145 |
| 2025-01-03 | 48.77 | $23.81 | 6100 |
| 2025-01-02 | 49.39 | $23.83 | 3149 |
| 2024-12-31 | 46.49 | $23.74 | 15100 |
| 2024-12-30 | 47.94 | $23.79 | 6407 |
| 2024-12-27 | 54.38 | $23.99 | 4100 |
| 2024-12-26 | 50.93 | $23.88 | 10900 |
| 2024-12-24 | 48.23 | $23.80 | 1149 |
| 2024-12-23 | 50.89 | $23.88 | 300 |
| 2024-12-20 | 56.44 | $24.03 | 1327 |
| 2024-12-19 | 37.44 | $23.59 | 8927 |
| 2024-12-18 | 44.09 | $23.75 | 1224 |
| 2024-12-17 | 45.03 | $23.77 | 400 |
| 2024-12-16 | 43.89 | $23.75 | 1216 |
| 2024-12-13 | 47.67 | $23.83 | 1229 |
| 2024-12-12 | 48.66 | $23.85 | — |
| 2024-12-11 | 48.66 | $23.85 | 200 |
| 2024-12-10 | 58.60 | $24.03 | 725 |
| 2024-12-09 | 61.94 | $24.08 | 2900 |
| 2024-12-06 | 58.82 | $24.01 | 3330 |
| 2024-12-05 | 57.40 | $23.98 | 1100 |
| 2024-12-04 | 57.40 | $23.98 | 1100 |
| 2024-12-03 | 60.55 | $24.03 | 1400 |
| 2024-12-02 | 59.27 | $24.00 | 1700 |
| 2024-11-29 | 61.80 | $24.04 | 3336 |
| 2024-11-27 | 53.87 | $23.87 | 7226 |
| 2024-11-26 | 49.79 | $23.80 | 2033 |
| 2024-11-25 | 50.39 | $23.81 | 5503 |
| 2024-11-22 | 52.83 | $23.85 | 500 |
| 2024-11-21 | 53.44 | $23.86 | 1518 |
| 2024-11-20 | 48.31 | $23.77 | 5700 |
| 2024-11-19 | 48.88 | $23.78 | 4601 |
| 2024-11-18 | 52.40 | $23.84 | 4700 |
| 2024-11-15 | 53.00 | $23.85 | 1500 |
| 2024-11-14 | 53.00 | $23.85 | — |
| 2024-11-13 | 53.00 | $23.85 | 2000 |
| 2024-11-12 | 53.53 | $23.86 | 3600 |
| 2024-11-11 | 54.56 | $23.88 | 6800 |
| 2024-11-08 | 51.44 | $23.81 | 1800 |
| 2024-11-07 | 56.73 | $23.91 | 1213 |
| 2024-11-06 | 50.99 | $23.79 | 1600 |
| 2024-11-05 | 51.53 | $23.80 | 500 |
| 2024-11-04 | 51.03 | $23.79 | 600 |
| 2024-11-01 | 64.07 | $24.00 | 831 |
| 2024-10-31 | 53.27 | $23.80 | 1345 |
| 2024-10-30 | 58.26 | $23.86 | 2200 |
| 2024-10-29 | 57.63 | $23.85 | 1100 |
| 2024-10-28 | 57.63 | $23.85 | 1100 |
| 2024-10-25 | 50.97 | $23.75 | 900 |
| 2024-10-24 | 55.08 | $23.80 | 2401 |
| 2024-10-23 | 49.68 | $23.73 | 900 |
| 2024-10-22 | 50.51 | $23.74 | 3800 |
| 2024-10-21 | 53.01 | $23.77 | 200 |
| 2024-10-18 | 55.64 | $23.80 | 303 |
| 2024-10-17 | 51.03 | $23.74 | 4200 |
| 2024-10-16 | 51.89 | $23.75 | 3800 |
| 2024-10-15 | 53.59 | $23.77 | 5000 |
| 2024-10-14 | 53.59 | $23.77 | 400 |
| 2024-10-11 | 56.96 | $23.81 | 1206 |
| 2024-10-10 | 59.63 | $23.84 | — |
| 2024-10-09 | 59.63 | $23.84 | 3800 |
| 2024-10-08 | 60.49 | $23.85 | 1219 |
| 2024-10-07 | 58.80 | $23.82 | — |
| 2024-10-04 | 58.80 | $23.82 | 4317 |
| 2024-10-03 | 56.58 | $23.78 | — |
| 2024-10-02 | 56.58 | $23.78 | 8129 |
| 2024-10-01 | 57.99 | $23.80 | 1000 |
| 2024-09-30 | 58.69 | $23.81 | 4612 |
| 2024-09-27 | 59.37 | $23.82 | 1500 |
| 2024-09-26 | 63.54 | $23.88 | 601 |
| 2024-09-25 | 61.84 | $23.84 | 1326 |
| 2024-09-24 | 58.64 | $23.77 | 3316 |
| 2024-09-23 | 67.93 | $23.89 | 1928 |
| 2024-09-20 | 68.80 | $23.90 | 3300 |
| 2024-09-19 | 64.51 | $23.80 | 1800 |
| 2024-09-18 | 60.37 | $23.72 | 4500 |
| 2024-09-17 | 56.12 | $23.65 | 9300 |
| 2024-09-16 | 63.52 | $23.73 | 8000 |
| 2024-09-13 | 60.42 | $23.68 | 5800 |
| 2024-09-12 | 60.42 | $23.68 | 3125 |
| 2024-09-11 | 66.54 | $23.74 | 1700 |
| 2024-09-10 | 62.98 | $23.68 | 3200 |
| 2024-09-09 | 68.78 | $23.73 | 300 |
| 2024-09-06 | 66.43 | $23.69 | 2700 |
| 2024-09-05 | 63.85 | $23.65 | 2100 |
| 2024-09-04 | 62.47 | $23.63 | 1000 |
| 2024-09-03 | 59.56 | $23.59 | 1400 |
| 2024-08-30 | 56.34 | $23.55 | 1900 |
| 2024-08-29 | 58.55 | $23.57 | 5742 |
| 2024-08-28 | 58.55 | $23.57 | 748 |
| 2024-08-27 | 57.80 | $23.56 | 2500 |
| 2024-08-26 | 57.80 | $23.56 | 2006 |
| 2024-08-23 | 58.76 | $23.57 | 2211 |
| 2024-08-22 | 57.42 | $23.55 | 3200 |
| 2024-08-21 | 54.62 | $23.51 | 7100 |
| 2024-08-20 | 55.48 | $23.52 | 1138 |
| 2024-08-19 | 55.48 | $23.52 | 1913 |
| 2024-08-16 | 55.48 | $23.52 | 2809 |
| 2024-08-15 | 54.87 | $23.51 | 500 |
| 2024-08-14 | 55.60 | $23.52 | 2812 |
| 2024-08-13 | 55.60 | $23.52 | — |
| 2024-08-12 | 55.60 | $23.52 | 800 |
| 2024-08-09 | 55.60 | $23.52 | 1100 |
| 2024-08-08 | 52.51 | $23.46 | 1337 |
| 2024-08-07 | 59.01 | $23.56 | 2500 |
| 2024-08-06 | 52.28 | $23.44 | 8900 |
| 2024-08-05 | 55.91 | $23.49 | 1700 |
| 2024-08-02 | 61.60 | $23.56 | 539 |
| 2024-08-01 | 60.51 | $23.54 | 835 |
| 2024-07-31 | 53.63 | $23.43 | 900 |
| 2024-07-30 | 52.19 | $23.41 | 500 |
| 2024-07-29 | 51.47 | $23.40 | 500 |
| 2024-07-26 | 54.58 | $23.44 | 2500 |
| 2024-07-25 | 58.79 | $23.49 | 414 |
| 2024-07-24 | 56.22 | $23.45 | 7700 |
| 2024-07-23 | 56.22 | $23.45 | 3400 |
| 2024-07-22 | 59.57 | $23.49 | 608 |
| 2024-07-19 | 60.42 | $23.50 | 1900 |
| 2024-07-18 | 58.74 | $23.47 | 1500 |
| 2024-07-17 | 60.37 | $23.49 | 4722 |
| 2024-07-16 | 65.55 | $23.55 | 8214 |
| 2024-07-15 | 64.09 | $23.52 | 332 |
| 2024-07-12 | 59.13 | $23.43 | 6435 |
| 2024-07-11 | 59.13 | $23.43 | 5900 |
| 2024-07-10 | 59.96 | $23.44 | 2405 |
| 2024-07-09 | 60.77 | $23.45 | 2400 |
| 2024-07-08 | 59.74 | $23.43 | 3100 |
| 2024-07-05 | 58.17 | $23.40 | 5200 |
| 2024-07-03 | 58.17 | $23.40 | 3400 |
| 2024-07-02 | 55.00 | $23.34 | 2600 |
| 2024-07-01 | 54.45 | $23.33 | 8300 |
| 2024-06-28 | 47.14 | $23.21 | 4447 |
| 2024-06-27 | 47.75 | $23.22 | 5100 |
| 2024-06-26 | 48.94 | $23.24 | 5900 |
| 2024-06-25 | 47.05 | $23.21 | 11941 |
| 2024-06-24 | 47.61 | $23.22 | 16507 |
| 2024-06-21 | 49.86 | $23.26 | 2841 |
| 2024-06-20 | 51.60 | $23.29 | 6500 |
| 2024-06-18 | 48.17 | $23.23 | 10607 |
| 2024-06-17 | 46.98 | $23.21 | 6000 |
| 2024-06-14 | 48.02 | $23.23 | 13421 |
| 2024-06-13 | 51.28 | $23.29 | — |
| 2024-06-12 | 51.28 | $23.29 | 7944 |
| 2024-06-11 | 48.11 | $23.23 | 6515 |
| 2024-06-10 | 48.11 | $23.23 | 3800 |
| 2024-06-07 | 52.77 | $23.32 | 5114 |
| 2024-06-06 | 52.77 | $23.32 | 16200 |
| 2024-06-05 | 54.35 | $23.35 | 442 |
| 2024-06-04 | 53.01 | $23.32 | 2800 |
| 2024-06-03 | 51.66 | $23.29 | 2300 |
| 2024-05-31 | 52.14 | $23.30 | 3206 |
| 2024-05-30 | 51.72 | $23.29 | 200 |
| 2024-05-29 | 45.33 | $23.15 | 3407 |
| 2024-05-28 | 47.46 | $23.20 | 6132 |
| 2024-05-24 | 46.01 | $23.17 | 3805 |
| 2024-05-23 | 47.67 | $23.21 | 3509 |
| 2024-05-22 | 47.67 | $23.21 | 2200 |
| 2024-05-21 | 51.00 | $23.29 | 4600 |
| 2024-05-20 | 50.17 | $23.27 | 2100 |
| 2024-05-17 | 41.24 | $23.08 | 4400 |
| 2024-05-16 | 46.68 | $23.21 | 2920 |
| 2024-05-15 | 46.68 | $23.21 | 901 |
| 2024-05-14 | 48.45 | $23.25 | — |
| 2024-05-13 | 48.45 | $23.25 | 1000 |
| 2024-05-10 | 45.66 | $23.19 | 4000 |
| 2024-05-09 | 49.03 | $23.27 | 912 |
| 2024-05-08 | 51.27 | $23.32 | 2000 |
| 2024-05-07 | 51.27 | $23.32 | 2300 |
| 2024-05-06 | 51.70 | $23.33 | 1400 |
| 2024-05-03 | 46.15 | $23.20 | 6218 |
| 2024-05-02 | 48.60 | $23.26 | 1126 |
| 2024-05-01 | 48.60 | $23.26 | — |
| 2024-04-30 | 48.60 | $23.26 | 2719 |
| 2024-04-29 | 44.39 | $23.16 | 1901 |
| 2024-04-26 | 43.06 | $23.13 | 1129 |
| 2024-04-25 | 38.89 | $23.04 | 8330 |
| 2024-04-24 | 40.13 | $23.08 | 10900 |
| 2024-04-23 | 40.74 | $23.10 | 7920 |
| 2024-04-22 | 43.96 | $23.20 | 1309 |
| 2024-04-19 | 41.78 | $23.15 | — |
| 2024-04-18 | 41.78 | $23.15 | 9929 |
| 2024-04-17 | 42.37 | $23.17 | 1918 |
| 2024-04-16 | 38.63 | $23.08 | 6500 |
| 2024-04-15 | 40.29 | $23.14 | 3600 |
| 2024-04-12 | 41.41 | $23.18 | 3113 |
| 2024-04-11 | 43.42 | $23.25 | 942 |
| 2024-04-10 | 41.49 | $23.20 | 1921 |
| 2024-04-09 | 45.63 | $23.34 | 900 |
| 2024-04-08 | 50.04 | $23.47 | 239 |
| 2024-04-05 | 46.65 | $23.38 | 3900 |
| 2024-04-04 | 46.99 | $23.39 | 2200 |
| 2024-04-03 | 46.25 | $23.37 | 738 |
| 2024-04-02 | 47.19 | $23.40 | 5300 |
| 2024-04-01 | 52.56 | $23.56 | 4300 |
| 2024-03-28 | 48.75 | $23.45 | 5800 |
| 2024-03-27 | 52.38 | $23.55 | 1200 |
| 2024-03-26 | 53.52 | $23.58 | 7105 |
| 2024-03-25 | 54.27 | $23.60 | 3504 |
| 2024-03-22 | 51.02 | $23.50 | 731 |
| 2024-03-21 | 54.71 | $23.60 | — |
| 2024-03-20 | 54.71 | $23.60 | 1000 |
| 2024-03-19 | 50.86 | $23.48 | 631 |
| 2024-03-18 | 59.69 | $23.70 | — |
| 2024-03-15 | 59.69 | $23.70 | 2500 |
| 2024-03-14 | 49.66 | $23.42 | 4600 |
| 2024-03-13 | 51.39 | $23.46 | 800 |
| 2024-03-12 | 50.98 | $23.45 | 619 |
| 2024-03-11 | 49.79 | $23.42 | 2228 |
| 2024-03-08 | 52.64 | $23.49 | 300 |
| 2024-03-07 | 51.12 | $23.45 | 1400 |
| 2024-03-06 | 53.14 | $23.50 | 2111 |
| 2024-03-05 | 51.31 | $23.45 | — |
| 2024-03-04 | 51.31 | $23.45 | 500 |
| 2024-03-01 | 57.84 | $23.61 | 6900 |
| 2024-02-29 | 54.02 | $23.50 | 5000 |
| 2024-02-28 | 57.63 | $23.58 | — |
| 2024-02-27 | 57.63 | $23.58 | 612 |
| 2024-02-26 | 58.07 | $23.59 | 543 |
| 2024-02-23 | 56.82 | $23.55 | 1116 |
| 2024-02-22 | 61.61 | $23.66 | — |
| 2024-02-21 | 61.61 | $23.66 | 100 |
| 2024-02-20 | 56.84 | $23.50 | 609 |
| 2024-02-16 | 53.76 | $23.41 | 936 |
| 2024-02-15 | 53.76 | $23.41 | 1235 |
| 2024-02-14 | 51.70 | $23.35 | 2800 |
| 2024-02-13 | 53.59 | $23.40 | 837 |
| 2024-02-12 | 53.59 | $23.40 | 3945 |
| 2024-02-09 | 57.81 | $23.51 | 15700 |
| 2024-02-08 | 59.84 | $23.56 | 8249 |
| 2024-02-07 | 56.97 | $23.46 | 6223 |
| 2024-02-06 | 58.56 | $23.50 | 2714 |
| 2024-02-05 | 53.63 | $23.34 | 500 |
| 2024-02-02 | 53.63 | $23.34 | 1000 |
| 2024-02-01 | 55.88 | $23.40 | 4333 |
| 2024-01-31 | 53.73 | $23.33 | 1742 |
| 2024-01-30 | 59.65 | $23.48 | 2343 |
| 2024-01-29 | 62.25 | $23.54 | 716 |
| 2024-01-26 | 53.59 | $23.27 | 1800 |
| 2024-01-25 | 57.79 | $23.36 | 1900 |
| 2024-01-24 | 59.26 | $23.39 | 4900 |
| 2024-01-23 | 63.90 | $23.48 | 3100 |
| 2024-01-22 | 58.79 | $23.33 | 2400 |
| 2024-01-19 | 60.42 | $23.36 | — |
| 2024-01-18 | 60.42 | $23.36 | 3500 |
| 2024-01-17 | 59.06 | $23.32 | 5200 |
| 2024-01-16 | 64.30 | $23.42 | 400 |
| 2024-01-12 | 62.40 | $23.36 | 2600 |
| 2024-01-11 | 62.40 | $23.36 | 11642 |
| 2024-01-10 | 64.47 | $23.40 | 3900 |
| 2024-01-09 | 66.03 | $23.43 | 1848 |
| 2024-01-08 | 63.81 | $23.35 | 16100 |
| 2024-01-05 | 55.11 | $23.10 | 1900 |
| 2024-01-04 | 52.04 | $23.03 | 2200 |
| 2024-01-03 | 53.02 | $23.05 | 4845 |
| 2024-01-02 | 58.25 | $23.15 | 6400 |
| 2023-12-29 | 58.80 | $23.16 | 3100 |
| 2023-12-28 | 56.46 | $23.10 | 629 |
| 2023-12-27 | 58.57 | $23.14 | 4518 |
| 2023-12-26 | 57.04 | $23.10 | 1300 |
| 2023-12-22 | 56.66 | $23.09 | 2123 |
| 2023-12-21 | 56.66 | $23.09 | 302 |
| 2023-12-20 | 58.05 | $23.12 | 412 |
| 2023-12-19 | 56.71 | $23.08 | 200 |
| 2023-12-18 | 54.64 | $23.02 | 3200 |
| 2023-12-15 | 57.70 | $23.09 | 3246 |
| 2023-12-14 | 57.70 | $23.09 | 6400 |
| 2023-12-13 | 53.68 | $22.97 | — |
| 2023-12-12 | 53.68 | $22.97 | 10519 |
| 2023-12-11 | 53.35 | $22.96 | 200 |
| 2023-12-08 | 53.35 | $22.96 | 2600 |
| 2023-12-07 | 56.66 | $23.05 | 900 |
| 2023-12-06 | 58.57 | $23.10 | 1500 |
| 2023-12-05 | 59.34 | $23.12 | 9000 |
| 2023-12-04 | 58.57 | $23.09 | 2900 |
| 2023-12-01 | 58.32 | $23.08 | 321 |
| 2023-11-30 | 59.68 | $23.12 | 4200 |
| 2023-11-29 | 53.17 | $22.87 | 3900 |
| 2023-11-28 | 52.00 | $22.83 | 3509 |
| 2023-11-27 | 53.60 | $22.88 | 1628 |
| 2023-11-24 | 52.49 | $22.84 | — |
| 2023-11-22 | 52.49 | $22.84 | 10800 |
| 2023-11-21 | 55.17 | $22.93 | 811 |
| 2023-11-20 | 51.79 | $22.80 | 8119 |
| 2023-11-17 | 48.97 | $22.70 | 700 |
| 2023-11-16 | 50.37 | $22.75 | 315 |
| 2023-11-15 | 46.29 | $22.61 | — |
| 2023-11-14 | 46.29 | $22.61 | 500 |
| 2023-11-13 | 42.97 | $22.50 | 5601 |
| 2023-11-10 | 42.97 | $22.50 | 2600 |
| 2023-11-09 | 43.86 | $22.54 | 5000 |
| 2023-11-08 | 48.91 | $22.75 | 3845 |
| 2023-11-07 | 44.89 | $22.61 | 4849 |
| 2023-11-06 | 47.97 | $22.73 | 8900 |
| 2023-11-03 | 48.49 | $22.75 | 4924 |
| 2023-11-02 | 49.26 | $22.78 | 2900 |
| 2023-11-01 | 44.22 | $22.60 | 10900 |
| 2023-10-31 | 44.93 | $22.63 | 2415 |
| 2023-10-30 | 45.15 | $22.64 | 248 |
| 2023-10-27 | 37.95 | $22.40 | 800 |
| 2023-10-26 | 42.36 | $22.60 | 1900 |
| 2023-10-25 | 43.31 | $22.64 | — |
| 2023-10-24 | 43.31 | $22.64 | 300 |
| 2023-10-23 | 35.43 | $22.40 | 2400 |
| 2023-10-20 | 31.27 | $22.29 | 4800 |
| 2023-10-19 | 39.94 | $22.68 | 500 |
| 2023-10-18 | 38.69 | $22.65 | 1500 |
| 2023-10-17 | 42.91 | $22.80 | 3000 |
| 2023-10-16 | 46.08 | $22.90 | 2125 |
| 2023-10-13 | 46.74 | $22.92 | — |
| 2023-10-12 | 46.74 | $22.92 | 125 |
| 2023-10-11 | 47.04 | $22.93 | 700 |
| 2023-10-10 | 47.63 | $22.95 | 846 |
| 2023-10-09 | 49.09 | $23.00 | 234 |
| 2023-10-06 | 36.12 | $22.65 | 1427 |
| 2023-10-05 | 43.67 | $22.90 | 201 |
| 2023-10-04 | 44.73 | $22.93 | 1000 |
| 2023-10-03 | 35.81 | $22.75 | — |
| 2023-10-02 | 35.81 | $22.75 | 300 |
| 2023-09-29 | 37.63 | $22.81 | 5200 |
| 2023-09-28 | 41.68 | $22.93 | — |
| 2023-09-27 | 41.68 | $22.93 | 4600 |
| 2023-09-26 | 32.39 | $22.76 | 5339 |
| 2023-09-25 | 41.19 | $23.00 | 1200 |
| 2023-09-22 | 43.53 | $23.05 | — |
| 2023-09-21 | 43.53 | $23.05 | — |
| 2023-09-20 | 43.53 | $23.05 | 1120 |
| 2023-09-19 | 48.22 | $23.15 | 4300 |
| 2023-09-18 | 47.69 | $23.14 | — |
| 2023-09-15 | 47.69 | $23.14 | 1000 |
| 2023-09-14 | 44.58 | $23.08 | 1800 |
| 2023-09-13 | 43.51 | $23.06 | — |
| 2023-09-12 | 43.51 | $23.06 | — |
| 2023-09-11 | 43.51 | $23.06 | — |
| 2023-09-08 | 43.51 | $23.06 | 736 |
| 2023-09-07 | 45.28 | $23.11 | 100 |
| 2023-09-06 | 44.86 | $23.10 | 928 |
| 2023-09-05 | 48.05 | $23.19 | 2500 |
| 2023-09-01 | 48.05 | $23.19 | 1129 |
| 2023-08-31 | 48.40 | $23.20 | 604 |
| 2023-08-30 | 37.76 | $22.95 | 915 |
| 2023-08-29 | 40.97 | $23.05 | 200 |
| 2023-08-28 | 38.49 | $23.00 | 1400 |
| 2023-08-25 | 40.09 | $23.05 | — |
| 2023-08-24 | 40.09 | $23.05 | 5609 |
| 2023-08-23 | 41.01 | $23.08 | 700 |
| 2023-08-22 | 35.86 | $22.97 | 1300 |
| 2023-08-21 | 37.86 | $23.04 | — |
| 2023-08-18 | 37.86 | $23.04 | 1225 |
| 2023-08-17 | 37.41 | $23.03 | — |
| 2023-08-16 | 37.67 | $23.04 | 1000 |
| 2023-08-15 | 39.49 | $23.11 | 7600 |
| 2023-08-14 | 40.28 | $23.14 | 600 |
| 2023-08-11 | 38.72 | $23.10 | 7200 |
| 2023-08-10 | 44.20 | $23.30 | 4600 |
| 2023-08-09 | 42.26 | $23.25 | 2141 |
| 2023-08-08 | 42.26 | $23.25 | 11448 |
| 2023-08-07 | 43.07 | $23.28 | 2600 |
| 2023-08-04 | 46.76 | $23.41 | 1000 |
| 2023-08-03 | 43.58 | $23.32 | 7002 |
| 2023-08-02 | 40.97 | $23.25 | 4830 |
| 2023-08-01 | 44.30 | $23.37 | 4400 |
| 2023-07-31 | 46.39 | $23.44 | 5200 |
| 2023-07-28 | 41.93 | $23.32 | 1200 |
| 2023-07-27 | 53.57 | $23.65 | 1520 |
| 2023-07-26 | 53.57 | $23.65 | 2700 |
| 2023-07-25 | 48.92 | $23.53 | 1549 |
| 2023-07-24 | 36.28 | $23.28 | 6400 |
| 2023-07-21 | 43.18 | $23.45 | — |
| 2023-07-20 | 43.18 | $23.45 | 2600 |
| 2023-07-19 | 50.89 | $23.60 | 704 |
| 2023-07-18 | 52.68 | $23.63 | 9800 |
| 2023-07-17 | 51.60 | $23.61 | — |
| 2023-07-14 | 51.60 | $23.61 | 1500 |
| 2023-07-13 | 50.07 | $23.58 | 120 |
| 2023-07-12 | 49.56 | $23.57 | 1703 |
| 2023-07-11 | 45.34 | $23.49 | 800 |
| 2023-07-10 | 49.79 | $23.58 | 600 |
| 2023-07-07 | 47.05 | $23.53 | 1500 |
| 2023-07-06 | 50.17 | $23.59 | 101 |
| 2023-07-05 | 50.17 | $23.59 | 2324 |
| 2023-07-03 | 50.68 | $23.60 | 632 |
| 2023-06-30 | 44.26 | $23.48 | 5138 |
| 2023-06-29 | 45.19 | $23.50 | 2249 |
| 2023-06-28 | 49.12 | $23.58 | 700 |
| 2023-06-27 | 49.63 | $23.59 | 2600 |
| 2023-06-26 | 50.13 | $23.60 | 3900 |
| 2023-06-23 | 52.11 | $23.64 | — |
| 2023-06-22 | 52.11 | $23.64 | — |
| 2023-06-21 | 52.11 | $23.64 | 809 |
| 2023-06-20 | 48.16 | $23.55 | 607 |
| 2023-06-16 | 49.01 | $23.57 | — |
| 2023-06-15 | 49.01 | $23.57 | — |
| 2023-06-14 | 49.01 | $23.57 | 600 |
| 2023-06-13 | 51.35 | $23.63 | 4500 |
| 2023-06-12 | 46.05 | $23.50 | 3004 |
| 2023-06-09 | 47.96 | $23.55 | 816 |
| 2023-06-08 | 49.12 | $23.58 | 110 |
| 2023-06-07 | 44.43 | $23.47 | — |
| 2023-06-06 | 44.43 | $23.47 | 1200 |
| 2023-06-05 | 51.43 | $23.65 | 620 |
| 2023-06-02 | 48.88 | $23.59 | — |
| 2023-06-01 | 48.88 | $23.59 | 700 |
| 2023-05-31 | 50.48 | $23.63 | 1615 |
| 2023-05-30 | 50.09 | $23.62 | 600 |
| 2023-05-26 | 51.23 | $23.65 | 410 |
| 2023-05-25 | 48.64 | $23.58 | — |
| 2023-05-24 | 48.64 | $23.58 | 849 |
| 2023-05-23 | 48.97 | $23.59 | 1609 |
| 2023-05-22 | 52.78 | $23.70 | — |
| 2023-05-19 | 52.78 | $23.70 | 619 |
| 2023-05-18 | 51.22 | $23.65 | 1500 |
| 2023-05-17 | 51.22 | $23.65 | — |
| 2023-05-16 | 51.22 | $23.65 | 449 |
| 2023-05-15 | 47.68 | $23.53 | — |
| 2023-05-12 | 47.68 | $23.53 | — |
| 2023-05-11 | 47.68 | $23.53 | 4809 |
| 2023-05-10 | 43.89 | $23.40 | 2014 |
| 2023-05-09 | 52.17 | $23.70 | 900 |
| 2023-05-08 | 52.17 | $23.70 | 1000 |
| 2023-05-05 | 55.31 | $23.80 | — |
| 2023-05-04 | 55.31 | $23.80 | — |
| 2023-05-03 | 55.31 | $23.80 | 1200 |
| 2023-05-02 | 52.62 | $23.69 | 1048 |
| 2023-05-01 | 51.62 | $23.65 | — |
| 2023-04-28 | 51.62 | $23.65 | 1506 |
| 2023-04-27 | 43.82 | $23.36 | — |
| 2023-04-26 | 43.82 | $23.36 | 4047 |
| 2023-04-25 | 44.48 | $23.39 | 7443 |
| 2023-04-24 | 50.89 | $23.65 | 5410 |
| 2023-04-21 | 51.70 | $23.68 | 2600 |
| 2023-04-20 | 46.85 | $23.50 | 1942 |
| 2023-04-19 | 41.57 | $23.33 | 2135 |
| 2023-04-18 | 37.04 | $23.20 | 2900 |
| 2023-04-17 | 42.60 | $23.43 | 4108 |
| 2023-04-14 | 49.33 | $23.65 | — |
| 2023-04-13 | 49.33 | $23.65 | 712 |
| 2023-04-12 | 51.67 | $23.72 | 3343 |
| 2023-04-11 | 49.38 | $23.65 | — |
| 2023-04-10 | 49.38 | $23.65 | 1212 |
| 2023-04-06 | 48.12 | $23.61 | 1100 |
| 2023-04-05 | 47.18 | $23.58 | 2522 |
| 2023-04-04 | 47.73 | $23.60 | 400 |
| 2023-04-03 | 50.22 | $23.69 | 617 |
| 2023-03-31 | 38.73 | $23.35 | 16921 |
| 2023-03-30 | 48.02 | $23.65 | — |
| 2023-03-29 | 48.02 | $23.65 | 4530 |
| 2023-03-28 | 49.09 | $23.68 | 602 |
| 2023-03-27 | 49.78 | $23.70 | — |
| 2023-03-24 | 49.78 | $23.70 | 530 |
| 2023-03-23 | 44.44 | $23.55 | 2400 |
| 2023-03-22 | 53.01 | $23.79 | 400 |
| 2023-03-21 | 53.42 | $23.80 | 1300 |
| 2023-03-20 | 54.21 | $23.82 | — |
| 2023-03-17 | 54.21 | $23.82 | — |
| 2023-03-16 | 54.21 | $23.82 | — |
| 2023-03-15 | 54.21 | $23.82 | 2300 |
| 2023-03-14 | 53.65 | $23.80 | 1510 |
| 2023-03-13 | 53.97 | $23.81 | 1206 |
| 2023-03-10 | 53.71 | $23.80 | 1910 |
| 2023-03-09 | 55.17 | $23.85 | 700 |
| 2023-03-08 | 49.12 | $23.62 | 700 |
| 2023-03-07 | 50.24 | $23.66 | 1400 |
| 2023-03-06 | 52.82 | $23.75 | 1900 |
| 2023-03-03 | 45.42 | $23.50 | 800 |
| 2023-03-02 | 48.61 | $23.61 | 411 |
| 2023-03-01 | 41.12 | $23.40 | 619 |
| 2023-02-28 | 59.56 | $23.87 | 2200 |
| 2023-02-27 | 59.19 | $23.86 | 5830 |
| 2023-02-24 | 61.33 | $23.90 | — |
| 2023-02-23 | 61.33 | $23.90 | 1927 |
| 2023-02-22 | 60.03 | $23.86 | 4300 |
| 2023-02-21 | 58.02 | $23.80 | 1000 |
| 2023-02-17 | 58.02 | $23.80 | 211 |
| 2023-02-16 | 58.02 | $23.80 | 1301 |
| 2023-02-15 | 60.63 | $23.86 | 710 |
| 2023-02-14 | 60.35 | $23.85 | 1000 |
| 2023-02-13 | 61.18 | $23.87 | — |
| 2023-02-10 | 61.18 | $23.87 | 900 |
| 2023-02-09 | 61.18 | $23.87 | 2130 |
| 2023-02-08 | 61.55 | $23.88 | 300 |
| 2023-02-07 | 62.98 | $23.92 | — |
| 2023-02-06 | 62.98 | $23.92 | 125 |
| 2023-02-03 | 58.16 | $23.70 | 1116 |
| 2023-02-02 | 55.40 | $23.59 | 1500 |
| 2023-02-01 | 55.14 | $23.58 | 623 |
| 2023-01-31 | 52.56 | $23.48 | 4242 |
| 2023-01-30 | 48.94 | $23.35 | 5400 |
| 2023-01-27 | 47.17 | $23.29 | — |
| 2023-01-26 | 47.17 | $23.29 | 4109 |
| 2023-01-25 | 46.04 | $23.25 | — |
| 2023-01-24 | 46.04 | $23.25 | 4028 |
| 2023-01-23 | 46.26 | $23.26 | 1200 |
| 2023-01-20 | 49.44 | $23.40 | 2101 |
| 2023-01-19 | 54.52 | $23.60 | — |
| 2023-01-18 | 54.52 | $23.60 | 806 |
| 2023-01-17 | 55.82 | $23.65 | 904 |
| 2023-01-13 | 58.45 | $23.75 | 227 |
| 2023-01-12 | 57.69 | $23.71 | — |
| 2023-01-11 | 57.69 | $23.71 | 2545 |
| 2023-01-10 | 57.52 | $23.70 | 1500 |
| 2023-01-09 | 56.84 | $23.66 | 1022 |
| 2023-01-06 | 55.83 | $23.60 | — |
| 2023-01-05 | 55.83 | $23.60 | 1627 |
| 2023-01-04 | 57.44 | $23.68 | 500 |
| 2023-01-03 | 59.48 | $23.78 | — |
| 2022-12-30 | 59.48 | $23.78 | 4300 |
| 2022-12-29 | 59.09 | $23.75 | 701 |
| 2022-12-28 | 55.69 | $23.50 | 1746 |
| 2022-12-27 | 56.40 | $23.54 | 1505 |
| 2022-12-23 | 56.57 | $23.55 | 17210 |
| 2022-12-22 | 60.99 | $23.80 | 300 |
| 2022-12-21 | 64.64 | $23.99 | 400 |
| 2022-12-20 | 58.13 | $23.47 | 400 |
| 2022-12-19 | 58.13 | $23.47 | — |
| 2022-12-16 | 58.13 | $23.47 | 1200 |
| 2022-12-15 | 56.55 | $23.35 | 1407 |
| 2022-12-14 | 53.48 | $23.13 | 1000 |
| 2022-12-13 | 57.32 | $23.35 | 500 |
| 2022-12-12 | 57.32 | $23.35 | — |
| 2022-12-09 | 57.32 | $23.35 | 404 |
| 2022-12-08 | 55.19 | $23.18 | 1101 |
| 2022-12-07 | 55.97 | $23.23 | 922 |
| 2022-12-06 | 56.12 | $23.24 | 1447 |
| 2022-12-05 | 57.75 | $23.35 | 2512 |
| 2022-12-02 | 59.54 | $23.47 | 400 |
| 2022-12-01 | 56.44 | $23.18 | 1819 |
| 2022-11-30 | 58.64 | $23.33 | 3400 |
| 2022-11-29 | 60.75 | $23.47 | 500 |
| 2022-11-28 | 53.77 | $22.85 | 800 |
| 2022-11-25 | 48.75 | $22.49 | 1033 |
| 2022-11-23 | 48.75 | $22.49 | 600 |
| 2022-11-22 | 48.18 | $22.45 | 1900 |
| 2022-11-21 | 54.13 | $22.87 | 900 |
| 2022-11-18 | 51.28 | $22.66 | 1402 |
| 2022-11-17 | 51.57 | $22.68 | 500 |
| 2022-11-16 | 52.70 | $22.76 | 1100 |
| 2022-11-15 | 52.70 | $22.76 | 700 |
| 2022-11-14 | 51.62 | $22.67 | 3917 |
| 2022-11-11 | 48.25 | $22.40 | 1029 |
| 2022-11-10 | 48.49 | $22.42 | 1101 |
| 2022-11-09 | 48.71 | $22.44 | — |
| 2022-11-08 | 48.71 | $22.44 | — |
| 2022-11-07 | 48.71 | $22.44 | 600 |
| 2022-11-04 | 45.53 | $22.15 | 3200 |
| 2022-11-03 | 47.76 | $22.38 | 3300 |
| 2022-11-02 | 43.40 | $22.00 | 1043 |
| 2022-11-01 | 49.15 | $22.56 | 3100 |
| 2022-10-31 | 50.05 | $22.64 | 436 |
| 2022-10-28 | 46.06 | $22.30 | 4800 |
| 2022-10-27 | 49.36 | $22.60 | 1020 |
| 2022-10-26 | 45.93 | $22.32 | 400 |
| 2022-10-25 | 46.46 | $22.37 | 2100 |
| 2022-10-24 | 48.95 | $22.60 | 2440 |
| 2022-10-21 | 44.66 | $22.25 | 1800 |
| 2022-10-20 | 49.02 | $22.64 | 1200 |
| 2022-10-19 | 53.61 | $23.00 | 3147 |
| 2022-10-18 | 41.46 | $22.16 | 1300 |
| 2022-10-17 | 37.97 | $21.97 | 600 |
| 2022-10-14 | 37.03 | $21.92 | 3100 |
| 2022-10-13 | 34.98 | $21.81 | 1200 |
| 2022-10-12 | 36.20 | $21.93 | 2620 |
| 2022-10-11 | 36.92 | $22.00 | 1100 |
| 2022-10-10 | 36.92 | $22.00 | 2600 |
| 2022-10-07 | 42.32 | $22.50 | 106 |
| 2022-10-06 | 41.18 | $22.43 | 200 |
| 2022-10-05 | 41.97 | $22.50 | 3204 |
| 2022-10-04 | 44.16 | $22.69 | 1600 |
| 2022-10-03 | 41.25 | $22.50 | 1321 |
| 2022-09-30 | 39.67 | $22.40 | 1100 |
| 2022-09-29 | 35.23 | $22.13 | — |
| 2022-09-28 | 35.23 | $22.13 | 1913 |
| 2022-09-27 | 29.31 | $21.79 | 2329 |
| 2022-09-26 | 23.66 | $21.50 | 2647 |
| 2022-09-23 | 39.66 | $23.04 | — |
| 2022-09-22 | 39.66 | $23.04 | 800 |
| 2022-09-21 | 45.84 | $23.38 | 200 |
| 2022-09-20 | 41.23 | $23.20 | 800 |
| 2022-09-19 | 43.17 | $23.30 | 1122 |
| 2022-09-16 | 50.62 | $23.63 | 3429 |
| 2022-09-15 | 57.16 | $23.86 | 215 |
| 2022-09-14 | 53.16 | $23.70 | 2502 |
| 2022-09-13 | 54.06 | $23.73 | 725 |
| 2022-09-12 | 55.55 | $23.78 | 345 |
| 2022-09-09 | 53.36 | $23.69 | 1300 |
| 2022-09-08 | 58.87 | $23.87 | 415 |
| 2022-09-07 | 57.72 | $23.82 | 1545 |
| 2022-09-06 | 56.56 | $23.77 | 102 |
| 2022-09-02 | 58.07 | $23.82 | 6616 |
| 2022-09-01 | 58.67 | $23.84 | 516 |
| 2022-08-31 | 60.43 | $23.90 | 2326 |
| 2022-08-30 | 57.61 | $23.76 | 3200 |
| 2022-08-29 | 56.33 | $23.70 | 600 |
| 2022-08-26 | 62.90 | $23.92 | 102 |
| 2022-08-25 | 58.28 | $23.70 | 240 |
| 2022-08-24 | 58.92 | $23.72 | 101 |
| 2022-08-23 | 56.20 | $23.60 | 2428 |
| 2022-08-22 | 55.02 | $23.55 | 1000 |
| 2022-08-19 | 54.56 | $23.53 | 4614 |
| 2022-08-18 | 55.37 | $23.56 | 2809 |
| 2022-08-17 | 56.44 | $23.60 | 3427 |
| 2022-08-16 | 58.86 | $23.69 | 702 |
| 2022-08-15 | 55.86 | $23.54 | 114 |
| 2022-08-12 | 55.86 | $23.54 | 1400 |
| 2022-08-11 | 52.97 | $23.40 | 400 |
| 2022-08-10 | 55.96 | $23.52 | 1000 |
| 2022-08-09 | 51.88 | $23.33 | 5239 |
| 2022-08-08 | 54.40 | $23.43 | 2102 |
| 2022-08-05 | 51.73 | $23.31 | 2700 |
| 2022-08-04 | 50.35 | $23.25 | 2308 |
| 2022-08-03 | 51.28 | $23.29 | 5833 |
| 2022-08-02 | 51.28 | $23.29 | 6309 |
| 2022-08-01 | 47.09 | $23.10 | 1943 |
| 2022-07-29 | 45.21 | $23.02 | 2830 |
| 2022-07-28 | 46.79 | $23.10 | 5000 |
| 2022-07-27 | 50.12 | $23.26 | 2200 |
| 2022-07-26 | 46.26 | $23.09 | 1944 |
| 2022-07-25 | 41.72 | $22.91 | 733 |
| 2022-07-22 | 34.74 | $22.67 | 2500 |
| 2022-07-21 | 41.19 | $23.00 | 1300 |
| 2022-07-20 | 41.19 | $23.00 | 4700 |
| 2022-07-19 | 39.34 | $22.94 | 2114 |
| 2022-07-18 | 36.17 | $22.84 | 2123 |
| 2022-07-15 | 39.29 | $23.00 | 2227 |
| 2022-07-14 | 39.29 | $23.00 | 1100 |
| 2022-07-13 | 37.77 | $22.95 | 400 |
| 2022-07-12 | 37.95 | $22.96 | 5540 |
| 2022-07-11 | 40.52 | $23.10 | 3813 |
| 2022-07-08 | 44.62 | $23.30 | 1700 |
| 2022-07-07 | 50.44 | $23.54 | 2700 |
| 2022-07-06 | 49.92 | $23.52 | 1313 |
| 2022-07-05 | 50.67 | $23.55 | — |
| 2022-07-01 | 50.67 | $23.55 | 645 |
| 2022-06-30 | 52.83 | $23.64 | 328 |
| 2022-06-29 | 50.14 | $23.52 | 1148 |
| 2022-06-28 | 50.37 | $23.53 | 801 |
| 2022-06-27 | 48.14 | $23.43 | 818 |
| 2022-06-24 | 48.55 | $23.45 | 3706 |
| 2022-06-23 | 45.66 | $23.32 | 2710 |
| 2022-06-22 | 45.43 | $23.31 | 2300 |
| 2022-06-21 | 44.12 | $23.25 | 800 |
| 2022-06-17 | 38.23 | $23.00 | 2222 |
| 2022-06-16 | 39.17 | $23.06 | 6035 |
| 2022-06-15 | 40.93 | $23.17 | 1730 |
| 2022-06-14 | 41.24 | $23.19 | 825 |
| 2022-06-13 | 38.75 | $23.08 | 4300 |
| 2022-06-10 | 44.65 | $23.44 | 1700 |
| 2022-06-09 | 43.97 | $23.41 | 2100 |
| 2022-06-08 | 46.48 | $23.55 | — |
| 2022-06-07 | 46.48 | $23.55 | 8400 |
| 2022-06-06 | 48.82 | $23.68 | 800 |
| 2022-06-03 | 51.47 | $23.82 | — |
| 2022-06-02 | 51.47 | $23.82 | 2000 |
| 2022-06-01 | 51.83 | $23.84 | 4243 |
| 2022-05-31 | 51.83 | $23.84 | 3900 |
| 2022-05-27 | 48.21 | $23.62 | 533 |
| 2022-05-26 | 45.19 | $23.45 | — |
| 2022-05-25 | 45.19 | $23.45 | — |
| 2022-05-24 | 45.19 | $23.45 | 1800 |
| 2022-05-23 | 45.02 | $23.44 | 2300 |
| 2022-05-20 | 43.44 | $23.34 | 1100 |
| 2022-05-19 | 43.80 | $23.37 | 1700 |
| 2022-05-18 | 44.74 | $23.45 | — |
| 2022-05-17 | 44.74 | $23.45 | 2100 |
| 2022-05-16 | 42.07 | $23.26 | 2009 |
| 2022-05-13 | 34.84 | $22.80 | 4000 |
| 2022-05-12 | 36.24 | $22.95 | 2700 |
| 2022-05-11 | 38.49 | $23.18 | 2920 |
| 2022-05-10 | 32.79 | $22.85 | 10923 |
| 2022-05-09 | 33.60 | $22.94 | 17926 |
| 2022-05-06 | 36.75 | $23.27 | 15227 |
| 2022-05-05 | 41.07 | $23.66 | 3400 |
| 2022-05-04 | 42.79 | $23.80 | — |
| 2022-05-03 | 42.79 | $23.80 | 400 |
| 2022-05-02 | 43.62 | $23.87 | 4522 |
| 2022-04-29 | 44.90 | $23.98 | 7333 |
| 2022-04-28 | 43.90 | $23.91 | 4501 |
| 2022-04-27 | 45.59 | $24.06 | 4004 |
| 2022-04-26 | 42.06 | $23.81 | 600 |
| 2022-04-25 | 45.66 | $24.13 | 700 |
| 2022-04-22 | 41.82 | $23.87 | 2100 |
| 2022-04-21 | 46.78 | $24.28 | 1300 |
| 2022-04-20 | 44.81 | $24.15 | 1220 |
| 2022-04-19 | 43.43 | $24.06 | 500 |
| 2022-04-18 | 46.89 | $24.34 | 2140 |
| 2022-04-14 | 48.33 | $24.45 | 211 |
| 2022-04-13 | 48.97 | $24.50 | 200 |
| 2022-04-12 | 48.97 | $24.50 | 222 |
| 2022-04-11 | 42.10 | $24.01 | 3112 |
| 2022-04-08 | 54.66 | $24.89 | — |
| 2022-04-07 | 54.66 | $24.89 | 3400 |
| 2022-04-06 | 45.49 | $24.34 | 2600 |
| 2022-04-05 | 43.11 | $24.22 | 100 |
| 2022-04-04 | 43.56 | $24.25 | 1145 |
| 2022-04-01 | 44.30 | $24.30 | — |
| 2022-03-31 | 44.30 | $24.30 | 2122 |
| 2022-03-30 | 41.44 | $24.14 | 1200 |
| 2022-03-29 | 43.98 | $24.33 | 1302 |
| 2022-03-28 | 46.26 | $24.49 | 808 |
| 2022-03-25 | 45.92 | $24.47 | 1200 |
| 2022-03-24 | 48.34 | $24.64 | 1031 |
| 2022-03-23 | 45.96 | $24.49 | 5300 |
| 2022-03-22 | 48.06 | $24.64 | 405 |
| 2022-03-21 | 48.20 | $24.65 | 2630 |
| 2022-03-18 | 46.73 | $24.55 | 5337 |
| 2022-03-17 | 46.00 | $24.50 | 5342 |
| 2022-03-16 | 44.86 | $24.42 | 5100 |
| 2022-03-15 | 33.05 | $23.72 | 12100 |
| 2022-03-14 | 35.75 | $23.98 | 11410 |
| 2022-03-11 | 36.85 | $24.08 | 5549 |
| 2022-03-10 | 37.18 | $24.11 | 7043 |
| 2022-03-09 | 43.09 | $24.60 | 7000 |
| 2022-03-08 | 42.20 | $24.55 | 2607 |
| 2022-03-07 | 32.09 | $24.05 | 16247 |
| 2022-03-04 | 43.52 | $24.84 | 629 |
| 2022-03-03 | 44.47 | $24.89 | 5606 |
| 2022-03-02 | 52.29 | $25.25 | 6340 |
| 2022-03-01 | 44.57 | $24.95 | 1413 |
| 2022-02-28 | 44.57 | $24.95 | 3000 |
| 2022-02-25 | 46.62 | $25.04 | 2700 |
| 2022-02-24 | 44.19 | $24.95 | 5639 |
| 2022-02-23 | 45.27 | $25.00 | 4100 |
| 2022-02-22 | 46.36 | $25.05 | 1000 |
| 2022-02-18 | 52.04 | $25.29 | — |
| 2022-02-17 | 52.04 | $25.29 | 1200 |
| 2022-02-16 | 49.72 | $25.19 | 4700 |
| 2022-02-15 | 44.92 | $25.00 | 310 |
| 2022-02-14 | 46.02 | $25.05 | 1500 |
| 2022-02-11 | 44.73 | $25.00 | 2400 |
| 2022-02-10 | 48.46 | $25.17 | 600 |
| 2022-02-09 | 47.23 | $25.12 | 1348 |
| 2022-02-08 | 45.25 | $25.04 | 6410 |
| 2022-02-07 | 50.67 | $25.28 | 2200 |
| 2022-02-04 | 47.43 | $25.15 | 6200 |
| 2022-02-03 | 50.85 | $25.29 | 1326 |
| 2022-02-02 | 52.92 | $25.37 | 2400 |
| 2022-02-01 | 47.60 | $25.16 | 1223 |
| 2022-01-31 | 44.77 | $25.06 | 4706 |
| 2022-01-28 | 44.49 | $25.05 | 1800 |
| 2022-01-27 | 45.38 | $25.09 | 9200 |
| 2022-01-26 | 41.79 | $24.96 | 6000 |
| 2022-01-25 | 44.80 | $25.10 | 18005 |
| 2022-01-24 | 41.66 | $24.99 | 4002 |
| 2022-01-21 | 49.14 | $25.30 | 2028 |
| 2022-01-20 | 50.52 | $25.35 | 4139 |
| 2022-01-19 | 50.80 | $25.36 | 251940 |
| 2022-01-18 | 46.40 | $25.20 | 5132 |
| 2022-01-14 | 47.66 | $25.25 | 5040 |
| 2022-01-13 | 50.27 | $25.35 | 14142 |
| 2022-01-12 | 59.90 | $25.66 | — |
| 2022-01-11 | 59.90 | $25.66 | 1700 |
| 2022-01-10 | 56.24 | $25.51 | 4539 |
| 2022-01-07 | 69.01 | $25.83 | 3400 |
| 2022-01-06 | 63.61 | $25.61 | 304 |
| 2022-01-05 | 57.91 | $25.43 | 5800 |
| 2022-01-04 | 66.74 | $25.59 | 201 |
| 2022-01-03 | 66.74 | $25.59 | 6200 |
| 2021-12-31 | 66.74 | $25.59 | 301 |
| 2021-12-30 | 66.74 | $25.59 | 2510 |
| 2021-12-29 | 67.79 | $25.61 | 100 |
| 2021-12-28 | 66.79 | $25.57 | 3305 |
| 2021-12-27 | 58.98 | $25.31 | 2730 |
| 2021-12-23 | 60.01 | $25.33 | 5426 |
| 2021-12-22 | 58.98 | $25.30 | — |
| 2021-12-21 | 58.98 | $25.30 | 1643 |
| 2021-12-20 | 58.34 | $25.28 | — |
| 2021-12-17 | 58.34 | $25.28 | 1400 |
| 2021-12-16 | 58.76 | $25.29 | 1335 |
| 2021-12-15 | 57.61 | $25.25 | 1200 |
| 2021-12-14 | 60.82 | $25.33 | 300 |
| 2021-12-13 | 61.63 | $25.35 | 4426 |
| 2021-12-10 | 56.36 | $25.16 | 700 |
| 2021-12-09 | 62.36 | $25.30 | 10800 |
| 2021-12-08 | 63.74 | $25.33 | 2740 |
| 2021-12-07 | 58.50 | $25.15 | 4404 |
| 2021-12-06 | 54.32 | $25.03 | 8600 |
| 2021-12-03 | 55.20 | $25.05 | 6300 |
| 2021-12-02 | 55.20 | $25.05 | 17900 |
| 2021-12-01 | 62.01 | $25.20 | 4937 |
| 2021-11-30 | 62.01 | $25.20 | 1518 |
| 2021-11-29 | 62.94 | $25.22 | 4600 |
| 2021-11-26 | 63.85 | $25.24 | 1230 |
| 2021-11-24 | 63.35 | $25.22 | 2702 |
| 2021-11-23 | 69.84 | $25.36 | 2944 |
| 2021-11-22 | 70.33 | $25.37 | 7600 |
| 2021-11-19 | 68.67 | $25.29 | 7600 |
| 2021-11-18 | 72.03 | $25.36 | 10300 |
| 2021-11-17 | 70.87 | $25.30 | 3125 |
| 2021-11-16 | 70.87 | $25.30 | 38818 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-17
Close Price
$25.00
Vol: 672
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 0.00 | $25.00 | 672 |
| 2026-07-16 | -31.25 | $24.95 | 1300 |
| 2026-07-15 | -11.76 | $24.99 | 1200 |
| 2026-07-14 | -35.29 | $24.95 | 5401 |
| 2026-07-13 | -35.29 | $24.95 | 2000 |
| 2026-07-10 | -5.88 | $25.00 | 6705 |
| 2026-07-09 | -35.29 | $24.95 | 5000 |
| 2026-07-08 | -38.89 | $24.95 | 5448 |
| 2026-07-07 | -45.00 | $24.95 | 3600 |
| 2026-07-06 | -59.09 | $24.93 | 5793 |
| 2026-07-02 | -76.92 | $24.93 | 2119 |
| 2026-07-01 | -79.49 | $24.92 | 2217 |
| 2026-06-30 | -100.00 | $24.84 | 1331 |
| 2026-06-29 | -78.95 | $24.93 | 1305 |
| 2026-06-26 | -86.84 | $24.90 | 2000 |
| 2026-06-25 | -86.84 | $24.90 | 3900 |
| 2026-06-24 | -94.74 | $24.87 | 1208 |
| 2026-06-23 | -71.05 | $24.96 | 2800 |
| 2026-06-22 | -76.32 | $24.94 | 1400 |
| 2026-06-18 | -71.05 | $24.96 | 1730 |
| 2026-06-17 | -65.79 | $24.98 | 1141 |
| 2026-06-16 | -57.89 | $25.01 | 4500 |
| 2026-06-15 | -97.37 | $24.86 | 1802 |
| 2026-06-12 | -88.89 | $24.91 | 432 |
| 2026-06-11 | -88.89 | $24.91 | 1100 |
| 2026-06-10 | -86.11 | $24.92 | 1500 |
| 2026-06-09 | -75.68 | $24.95 | 2606 |
| 2026-06-08 | -70.27 | $24.97 | 1334 |
| 2026-06-05 | -48.65 | $25.05 | 6400 |
| 2026-06-04 | -81.08 | $24.93 | 6800 |
| 2026-06-03 | -29.41 | $24.98 | 1300 |
| 2026-06-02 | -17.65 | $25.00 | 647 |
| 2026-06-01 | -17.65 | $25.00 | 400 |
| 2026-05-29 | -35.29 | $24.97 | 9600 |
| 2026-05-28 | -29.41 | $24.98 | 815 |
| 2026-05-27 | -35.29 | $24.97 | 442 |
| 2026-05-26 | -47.06 | $24.95 | 5716 |
| 2026-05-22 | -64.71 | $24.92 | 900 |
| 2026-05-21 | -47.06 | $24.95 | 1124 |
| 2026-05-20 | -64.71 | $24.92 | 6300 |
| 2026-05-19 | -70.59 | $24.91 | 5600 |
| 2026-05-18 | -58.82 | $24.93 | 2400 |
| 2026-05-15 | -64.71 | $24.92 | 1300 |
| 2026-05-14 | -41.18 | $24.96 | 3600 |
| 2026-05-13 | -76.47 | $24.90 | 400 |
| 2026-05-12 | -88.24 | $24.88 | 6130 |
| 2026-05-11 | -6.67 | $25.02 | 220 |
| 2026-05-08 | -6.67 | $25.02 | 3636 |
| 2026-05-07 | -3.57 | $25.02 | 615 |
| 2026-05-06 | -61.54 | $25.00 | 8100 |
| 2026-05-05 | -80.34 | $24.98 | 4408 |
| 2026-05-04 | -84.62 | $24.93 | 2600 |
| 2026-05-01 | -84.62 | $24.93 | 700 |
| 2026-04-30 | -82.91 | $24.95 | 2210 |
| 2026-04-29 | -87.18 | $24.90 | 1600 |
| 2026-04-28 | -86.32 | $24.91 | 829 |
| 2026-04-27 | -83.76 | $24.94 | 2300 |
| 2026-04-24 | -88.89 | $24.88 | 3104 |
| 2026-04-23 | -85.47 | $24.92 | 400 |
| 2026-04-22 | -79.49 | $24.99 | 9 |
| 2026-04-21 | -79.49 | $24.99 | 1200 |
| 2026-04-20 | -81.20 | $24.97 | 400 |
| 2026-04-17 | -81.20 | $24.97 | — |
| 2026-04-16 | -81.20 | $24.97 | 2 |
| 2026-04-15 | -81.20 | $24.97 | 500 |
| 2026-04-14 | -83.76 | $24.94 | 1427 |
| 2026-04-13 | -85.47 | $24.92 | 800 |
| 2026-04-10 | -87.18 | $24.90 | 5447 |
| 2026-04-09 | -80.34 | $24.98 | 6323 |
| 2026-04-08 | 0.00 | $25.92 | 11616 |
| 2026-04-07 | -63.64 | $24.87 | 1400 |
| 2026-04-06 | -60.61 | $24.88 | 2100 |
| 2026-04-02 | -50.00 | $24.89 | 633 |
| 2026-04-01 | -42.11 | $24.92 | 1900 |
| 2026-03-31 | -52.63 | $24.88 | 2200 |
| 2026-03-30 | -50.00 | $24.89 | — |
| 2026-03-27 | -50.00 | $24.89 | 3500 |
| 2026-03-26 | -50.00 | $24.89 | 4022 |
| 2026-03-25 | -31.58 | $24.96 | 4900 |
| 2026-03-24 | -14.29 | $24.94 | 1900 |
| 2026-03-23 | -3.57 | $24.97 | 3214 |
| 2026-03-20 | -3.57 | $24.97 | 3800 |
| 2026-03-19 | -7.14 | $24.96 | 3700 |
| 2026-03-18 | -39.29 | $24.87 | 11400 |
| 2026-03-17 | -21.43 | $24.92 | 24200 |
| 2026-03-16 | -64.29 | $24.80 | 6400 |
| 2026-03-13 | -57.14 | $24.82 | 6241 |
| 2026-03-12 | -71.43 | $24.78 | 1500 |
| 2026-03-11 | -71.43 | $24.78 | 1500 |
| 2026-03-10 | -35.71 | $24.88 | 2700 |
| 2026-03-09 | -28.57 | $24.90 | 3241 |
| 2026-03-06 | -96.43 | $24.71 | 8828 |
| 2026-03-05 | -89.29 | $24.73 | 3502 |
| 2026-03-04 | -60.71 | $24.81 | 1200 |
| 2026-03-03 | -96.43 | $24.71 | 9300 |
| 2026-03-02 | -47.83 | $24.82 | 6525 |
| 2026-02-27 | 0.00 | $24.90 | 3842 |
| 2026-02-26 | -60.00 | $24.78 | 3100 |
| 2026-02-25 | -70.00 | $24.76 | 814 |
| 2026-02-24 | -60.00 | $24.78 | 2806 |
| 2026-02-23 | -60.00 | $24.78 | 311 |
| 2026-02-20 | -70.00 | $24.76 | 1300 |
| 2026-02-19 | -95.00 | $24.71 | 3100 |
| 2026-02-18 | -75.00 | $24.75 | 2000 |
| 2026-02-17 | -65.00 | $24.77 | 3013 |
| 2026-02-13 | -81.82 | $24.72 | 812 |
| 2026-02-12 | -72.73 | $24.74 | 3916 |
| 2026-02-11 | -70.37 | $24.71 | 14339 |
| 2026-02-10 | -18.52 | $24.85 | 10717 |
| 2026-02-09 | -17.24 | $24.85 | 2400 |
| 2026-02-06 | 0.00 | $24.90 | 1722 |
| 2026-02-05 | -21.43 | $24.83 | 2400 |
| 2026-02-04 | -7.14 | $24.87 | 4300 |
| 2026-02-03 | -10.71 | $24.86 | 2349 |
| 2026-02-02 | -21.43 | $24.83 | 6021 |
| 2026-01-30 | 0.00 | $24.88 | 11000 |
| 2026-01-29 | -25.93 | $24.78 | 1700 |
| 2026-01-28 | -37.04 | $24.75 | 19 |
| 2026-01-27 | -37.04 | $24.75 | 1300 |
| 2026-01-26 | -17.86 | $24.80 | 4646 |
| 2026-01-23 | -39.29 | $24.74 | 3400 |
| 2026-01-22 | -32.14 | $24.76 | 6300 |
| 2026-01-21 | -35.71 | $24.75 | 4645 |
| 2026-01-20 | -25.00 | $24.78 | 2108 |
| 2026-01-16 | -25.00 | $24.78 | 10501 |
| 2026-01-15 | -25.00 | $24.78 | 9700 |
| 2026-01-14 | -23.81 | $24.73 | 13700 |
| 2026-01-13 | -50.00 | $24.66 | 1600 |
| 2026-01-12 | -55.56 | $24.65 | 9700 |
| 2026-01-09 | -15.00 | $24.72 | 1415 |
| 2026-01-08 | -20.00 | $24.71 | 3100 |
| 2026-01-07 | -20.00 | $24.67 | 3300 |
| 2026-01-06 | -13.33 | $24.68 | 1000 |
| 2026-01-05 | -27.78 | $24.68 | 4902 |
| 2026-01-02 | -33.33 | $24.67 | 5600 |
| 2025-12-31 | -66.67 | $24.61 | 5541 |
| 2025-12-30 | -55.56 | $24.63 | 6842 |
| 2025-12-29 | -55.56 | $24.63 | 2109 |
| 2025-12-26 | -88.89 | $24.57 | 11300 |
| 2025-12-24 | -88.89 | $24.57 | 42 |
| 2025-12-23 | -88.89 | $24.57 | 5000 |
| 2025-12-22 | -72.22 | $24.60 | 21200 |
| 2025-12-19 | -77.78 | $24.59 | 15028 |
| 2025-12-18 | -70.00 | $24.61 | 5648 |
| 2025-12-17 | -75.00 | $24.60 | 3139 |
| 2025-12-16 | -75.00 | $24.60 | 6430 |
| 2025-12-15 | -75.00 | $24.60 | 6100 |
| 2025-12-12 | -30.00 | $24.69 | 3100 |
| 2025-12-11 | -39.13 | $24.69 | 5100 |
| 2025-12-10 | -42.11 | $24.70 | 1024 |
| 2025-12-09 | -78.95 | $24.63 | 1400 |
| 2025-12-08 | -79.17 | $24.59 | 5100 |
| 2025-12-05 | -33.33 | $24.70 | 4900 |
| 2025-12-04 | -45.83 | $24.67 | 929 |
| 2025-12-03 | -44.44 | $24.69 | 3900 |
| 2025-12-02 | -55.56 | $24.66 | 4400 |
| 2025-12-01 | -62.96 | $24.64 | 2013 |
| 2025-11-28 | -40.74 | $24.70 | 5725 |
| 2025-11-26 | -66.67 | $24.63 | 8800 |
| 2025-11-25 | -29.63 | $24.73 | 1210 |
| 2025-11-24 | -62.96 | $24.64 | 4500 |
| 2025-11-21 | -44.44 | $24.69 | 215 |
| 2025-11-20 | -44.44 | $24.69 | 2018 |
| 2025-11-19 | -48.15 | $24.68 | 420 |
| 2025-11-18 | -22.22 | $24.75 | 2400 |
| 2025-11-17 | -57.14 | $24.65 | 7700 |
| 2025-11-14 | -65.52 | $24.62 | 1526 |
| 2025-11-13 | -10.34 | $24.78 | 5740 |
| 2025-11-12 | -44.83 | $24.68 | 440 |
| 2025-11-11 | -48.28 | $24.67 | 800 |
| 2025-11-10 | -50.00 | $24.66 | 1200 |
| 2025-11-07 | -20.00 | $24.75 | 2024 |
| 2025-11-06 | -20.00 | $24.75 | 2129 |
| 2025-11-05 | -53.33 | $24.65 | 2849 |
| 2025-11-04 | -52.17 | $24.62 | 300 |
| 2025-11-03 | -39.13 | $24.65 | 5222 |
| 2025-10-31 | -52.17 | $24.62 | 6032 |
| 2025-10-30 | -17.39 | $24.70 | 5400 |
| 2025-10-29 | 0.00 | $24.70 | 2000 |
| 2025-10-28 | -15.79 | $24.67 | 2839 |
| 2025-10-27 | -10.53 | $24.68 | 800 |
| 2025-10-24 | -63.16 | $24.58 | 1932 |
| 2025-10-23 | -68.42 | $24.57 | 2049 |
| 2025-10-22 | -68.18 | $24.58 | 1900 |
| 2025-10-21 | -68.18 | $24.58 | 400 |
| 2025-10-20 | -72.73 | $24.57 | 3200 |
| 2025-10-17 | -59.09 | $24.60 | 1700 |
| 2025-10-16 | -50.00 | $24.62 | 1800 |
| 2025-10-15 | -50.00 | $24.62 | 6400 |
| 2025-10-14 | -100.00 | $24.51 | 2400 |
| 2025-10-13 | -80.95 | $24.56 | 200 |
| 2025-10-10 | -64.00 | $24.61 | 3600 |
| 2025-10-09 | -68.00 | $24.60 | 800 |
| 2025-10-08 | -64.00 | $24.61 | 2000 |
| 2025-10-07 | -48.00 | $24.65 | 4200 |
| 2025-10-06 | -46.43 | $24.67 | 2001 |
| 2025-10-03 | -71.43 | $24.60 | 8528 |
| 2025-10-02 | -67.86 | $24.61 | 301 |
| 2025-10-01 | -71.43 | $24.60 | 1939 |
| 2025-09-30 | -53.57 | $24.65 | 2109 |
| 2025-09-29 | -75.00 | $24.59 | 1800 |
| 2025-09-26 | -75.00 | $24.59 | 538 |
| 2025-09-25 | -42.86 | $24.68 | 3224 |
| 2025-09-24 | -35.14 | $24.67 | 2018 |
| 2025-09-23 | -32.43 | $24.68 | 1033 |
| 2025-09-22 | -21.62 | $24.72 | 4642 |
| 2025-09-19 | -32.43 | $24.68 | 500 |
| 2025-09-18 | -35.14 | $24.67 | 2345 |
| 2025-09-17 | -67.57 | $24.55 | 2400 |
| 2025-09-16 | -51.35 | $24.61 | 35 |
| 2025-09-15 | -51.35 | $24.61 | 4405 |
| 2025-09-12 | -35.14 | $24.67 | 2217 |
| 2025-09-11 | -40.54 | $24.65 | 1913 |
| 2025-09-10 | -45.95 | $24.63 | 2000 |
| 2025-09-09 | -27.03 | $24.70 | 5943 |
| 2025-09-08 | -26.47 | $24.68 | 1500 |
| 2025-09-05 | -24.14 | $24.65 | 1700 |
| 2025-09-04 | -26.09 | $24.60 | 1534 |
| 2025-09-03 | -26.09 | $24.60 | 4400 |
| 2025-09-02 | -34.78 | $24.58 | 3722 |
| 2025-08-29 | -60.87 | $24.52 | 624 |
| 2025-08-28 | -34.62 | $24.57 | 501 |
| 2025-08-27 | -42.31 | $24.55 | 3900 |
| 2025-08-26 | -53.85 | $24.52 | 2700 |
| 2025-08-25 | -26.92 | $24.59 | 1328 |
| 2025-08-22 | -53.85 | $24.52 | 2143 |
| 2025-08-21 | -38.46 | $24.56 | 1803 |
| 2025-08-20 | -30.77 | $24.58 | 4600 |
| 2025-08-19 | 0.00 | $24.65 | 1206 |
| 2025-08-18 | -8.33 | $24.62 | 2735 |
| 2025-08-15 | -13.64 | $24.59 | 5200 |
| 2025-08-14 | -22.73 | $24.57 | 1400 |
| 2025-08-13 | -28.00 | $24.55 | 6748 |
| 2025-08-12 | -20.00 | $24.57 | 800 |
| 2025-08-11 | -28.57 | $24.54 | 1143 |
| 2025-08-08 | -7.14 | $24.60 | 3130 |
| 2025-08-07 | -35.71 | $24.52 | 619 |
| 2025-08-06 | -35.71 | $24.52 | 135 |
| 2025-08-05 | -37.93 | $24.52 | 700 |
| 2025-08-04 | -27.59 | $24.55 | 800 |
| 2025-08-01 | -13.79 | $24.59 | 6330 |
| 2025-07-31 | -37.93 | $24.52 | 1417 |
| 2025-07-30 | -8.82 | $24.60 | 2968 |
| 2025-07-29 | -24.32 | $24.54 | 500 |
| 2025-07-28 | -32.43 | $24.51 | 3200 |
| 2025-07-25 | -2.70 | $24.62 | 2437 |
| 2025-07-24 | -10.81 | $24.59 | 2500 |
| 2025-07-23 | -27.03 | $24.53 | 2936 |
| 2025-07-22 | -13.51 | $24.58 | 1921 |
| 2025-07-21 | -17.50 | $24.56 | 2536 |
| 2025-07-18 | -26.83 | $24.52 | 3508 |
| 2025-07-17 | -28.30 | $24.48 | 3816 |
| 2025-07-16 | -11.32 | $24.57 | 4200 |
| 2025-07-15 | -41.51 | $24.41 | 4745 |
| 2025-07-14 | -32.08 | $24.46 | 931 |
| 2025-07-11 | -16.98 | $24.54 | 1835 |
| 2025-07-10 | -7.55 | $24.59 | 3700 |
| 2025-07-09 | 0.00 | $24.63 | 700 |
| 2025-07-08 | -8.89 | $24.51 | 2410 |
| 2025-07-07 | -22.22 | $24.45 | 10645 |
| 2025-07-03 | 0.00 | $24.44 | 2810 |
| 2025-07-02 | -13.79 | $24.35 | 4722 |
| 2025-07-01 | 0.00 | $24.39 | 2900 |
| 2025-06-30 | -13.79 | $24.35 | 2226 |
| 2025-06-27 | -31.03 | $24.30 | 2213 |
| 2025-06-26 | -3.45 | $24.38 | 4046 |
| 2025-06-25 | -34.48 | $24.29 | 1723 |
| 2025-06-24 | -41.38 | $24.27 | 534 |
| 2025-06-23 | -55.17 | $24.23 | 2447 |
| 2025-06-20 | -58.62 | $24.22 | 645 |
| 2025-06-18 | -72.41 | $24.18 | 5623 |
| 2025-06-17 | -76.00 | $24.21 | 204 |
| 2025-06-16 | -67.86 | $24.21 | 1344 |
| 2025-06-13 | -67.86 | $24.21 | 127 |
| 2025-06-12 | -69.70 | $24.22 | 2000 |
| 2025-06-11 | -56.76 | $24.24 | 6500 |
| 2025-06-10 | -40.54 | $24.30 | 700 |
| 2025-06-09 | -35.14 | $24.32 | 300 |
| 2025-06-06 | -29.73 | $24.34 | 1400 |
| 2025-06-05 | -18.92 | $24.38 | 900 |
| 2025-06-04 | -32.43 | $24.33 | 2118 |
| 2025-06-03 | -29.73 | $24.34 | 2025 |
| 2025-06-02 | -45.95 | $24.28 | 1222 |
| 2025-05-30 | -45.95 | $24.28 | 841 |
| 2025-05-29 | -37.84 | $24.31 | 1221 |
| 2025-05-28 | -27.03 | $24.35 | 9000 |
| 2025-05-27 | -40.54 | $24.30 | 4000 |
| 2025-05-23 | -28.21 | $24.34 | 1300 |
| 2025-05-22 | -50.00 | $24.25 | 5449 |
| 2025-05-21 | -50.00 | $24.25 | 12829 |
| 2025-05-20 | -12.50 | $24.40 | 1939 |
| 2025-05-19 | -61.36 | $24.18 | 1600 |
| 2025-05-16 | -47.73 | $24.24 | 800 |
| 2025-05-15 | 0.00 | $24.45 | — |
| 2025-05-14 | 0.00 | $24.45 | 2434 |
| 2025-05-13 | -19.05 | $24.34 | 200 |
| 2025-05-12 | -66.67 | $24.14 | — |
| 2025-05-09 | -66.67 | $24.14 | 2510 |
| 2025-05-08 | -69.05 | $24.13 | 300 |
| 2025-05-07 | -64.29 | $24.15 | 3042 |
| 2025-05-06 | -66.67 | $24.14 | 6020 |
| 2025-05-05 | -64.29 | $24.15 | 3327 |
| 2025-05-02 | 0.00 | $24.34 | 3000 |
| 2025-05-01 | -40.54 | $24.12 | 2420 |
| 2025-04-30 | -43.24 | $24.11 | 10300 |
| 2025-04-29 | -32.43 | $24.15 | 40732 |
| 2025-04-28 | -56.76 | $24.06 | 810 |
| 2025-04-25 | -56.76 | $24.06 | 6600 |
| 2025-04-24 | -45.95 | $24.10 | 800 |
| 2025-04-23 | -56.76 | $24.06 | 2230 |
| 2025-04-22 | -56.76 | $24.06 | 26834 |
| 2025-04-21 | -51.35 | $24.08 | 4246 |
| 2025-04-17 | -13.51 | $24.22 | 1044 |
| 2025-04-16 | -59.46 | $24.05 | 2410 |
| 2025-04-15 | -72.97 | $24.00 | 2145 |
| 2025-04-14 | -13.51 | $24.22 | 715 |
| 2025-04-11 | -45.95 | $24.10 | 1600 |
| 2025-04-10 | -35.42 | $24.21 | 3300 |
| 2025-04-09 | -22.92 | $24.27 | 2200 |
| 2025-04-08 | -58.33 | $24.10 | 546 |
| 2025-04-07 | -58.33 | $24.10 | 7922 |
| 2025-04-04 | -78.57 | $24.05 | 12600 |
| 2025-04-03 | -72.41 | $24.18 | 3800 |
| 2025-04-02 | -67.24 | $24.21 | 203 |
| 2025-04-01 | -67.24 | $24.21 | 522 |
| 2025-03-31 | -60.34 | $24.25 | 1030 |
| 2025-03-28 | -56.90 | $24.27 | 2400 |
| 2025-03-27 | -68.97 | $24.20 | 220 |
| 2025-03-26 | -60.34 | $24.25 | 4838 |
| 2025-03-25 | -74.14 | $24.17 | 3636 |
| 2025-03-24 | -60.34 | $24.25 | 500 |
| 2025-03-21 | -62.07 | $24.24 | — |
| 2025-03-20 | -62.07 | $24.24 | 3702 |
| 2025-03-19 | -74.14 | $24.17 | 4703 |
| 2025-03-18 | -69.49 | $24.19 | 2800 |
| 2025-03-17 | -59.32 | $24.25 | 600 |
| 2025-03-14 | -37.29 | $24.38 | — |
| 2025-03-13 | -37.29 | $24.38 | 2300 |
| 2025-03-12 | -81.36 | $24.12 | 4500 |
| 2025-03-11 | -64.41 | $24.22 | 9300 |
| 2025-03-10 | -47.46 | $24.32 | 4427 |
| 2025-03-07 | -41.94 | $24.19 | 620 |
| 2025-03-06 | 0.00 | $24.27 | 3400 |
| 2025-03-05 | -38.46 | $24.17 | 12100 |
| 2025-03-04 | -58.33 | $24.10 | 400 |
| 2025-03-03 | -32.00 | $24.16 | 3733 |
| 2025-02-28 | -38.46 | $24.14 | 6117 |
| 2025-02-27 | -42.31 | $24.13 | 3327 |
| 2025-02-26 | -53.85 | $24.10 | 4900 |
| 2025-02-25 | -15.38 | $24.20 | 1600 |
| 2025-02-24 | -23.08 | $24.18 | 5328 |
| 2025-02-21 | -42.31 | $24.13 | 1943 |
| 2025-02-20 | -42.31 | $24.13 | 711 |
| 2025-02-19 | -10.71 | $24.21 | 4011 |
| 2025-02-18 | -50.00 | $24.10 | 100 |
| 2025-02-14 | -82.14 | $24.01 | 1400 |
| 2025-02-13 | 0.00 | $24.24 | 1128 |
| 2025-02-12 | -63.64 | $24.04 | 333 |
| 2025-02-11 | -18.18 | $24.14 | — |
| 2025-02-10 | -18.18 | $24.14 | 924 |
| 2025-02-07 | 0.00 | $24.18 | 1800 |
| 2025-02-06 | -36.84 | $24.08 | 2706 |
| 2025-02-05 | -57.89 | $24.04 | 10600 |
| 2025-02-04 | -50.00 | $24.03 | 9933 |
| 2025-02-03 | -45.71 | $23.99 | 800 |
| 2025-01-31 | -37.14 | $24.02 | 3413 |
| 2025-01-30 | -36.59 | $24.00 | 9300 |
| 2025-01-29 | -39.02 | $23.99 | 2500 |
| 2025-01-28 | -30.43 | $24.01 | 11222 |
| 2025-01-27 | -19.57 | $24.06 | 1434 |
| 2025-01-24 | -17.39 | $24.07 | 447 |
| 2025-01-23 | -10.87 | $24.10 | 2330 |
| 2025-01-22 | -18.75 | $24.03 | 2500 |
| 2025-01-21 | -25.00 | $23.99 | 1032 |
| 2025-01-17 | -18.75 | $24.03 | 2514 |
| 2025-01-16 | -14.06 | $24.06 | 1600 |
| 2025-01-15 | -7.81 | $24.10 | 5000 |
| 2025-01-14 | -26.56 | $23.98 | 1600 |
| 2025-01-13 | -17.19 | $24.04 | 3700 |
| 2025-01-10 | -20.31 | $24.02 | 19526 |
| 2025-01-08 | -14.06 | $24.06 | 21800 |
| 2025-01-07 | -9.38 | $24.09 | 9014 |
| 2025-01-06 | -14.04 | $24.00 | 42145 |
| 2025-01-03 | -47.37 | $23.81 | 6100 |
| 2025-01-02 | -43.86 | $23.83 | 3149 |
| 2024-12-31 | -59.65 | $23.74 | 15100 |
| 2024-12-30 | -50.88 | $23.79 | 6407 |
| 2024-12-27 | -15.79 | $23.99 | 4100 |
| 2024-12-26 | -35.09 | $23.88 | 10900 |
| 2024-12-24 | -49.12 | $23.80 | 1149 |
| 2024-12-23 | -35.09 | $23.88 | 300 |
| 2024-12-20 | -8.77 | $24.03 | 1327 |
| 2024-12-19 | -92.45 | $23.59 | 8927 |
| 2024-12-18 | -100.00 | $23.75 | 1224 |
| 2024-12-17 | -93.94 | $23.77 | 400 |
| 2024-12-16 | -100.00 | $23.75 | 1216 |
| 2024-12-13 | -78.13 | $23.83 | 1229 |
| 2024-12-12 | -71.88 | $23.85 | — |
| 2024-12-11 | -71.88 | $23.85 | 200 |
| 2024-12-10 | -15.63 | $24.03 | 725 |
| 2024-12-09 | 0.00 | $24.08 | 2900 |
| 2024-12-06 | -21.88 | $24.01 | 3330 |
| 2024-12-05 | -31.25 | $23.98 | 1100 |
| 2024-12-04 | -31.25 | $23.98 | 1100 |
| 2024-12-03 | -15.63 | $24.03 | 1400 |
| 2024-12-02 | -25.00 | $24.00 | 1700 |
| 2024-11-29 | -12.50 | $24.04 | 3336 |
| 2024-11-27 | -54.17 | $23.87 | 7226 |
| 2024-11-26 | -83.33 | $23.80 | 2033 |
| 2024-11-25 | -79.17 | $23.81 | 5503 |
| 2024-11-22 | -62.50 | $23.85 | 500 |
| 2024-11-21 | -56.00 | $23.86 | 1518 |
| 2024-11-20 | -92.00 | $23.77 | 5700 |
| 2024-11-19 | -81.48 | $23.78 | 4601 |
| 2024-11-18 | -59.26 | $23.84 | 4700 |
| 2024-11-15 | -55.56 | $23.85 | 1500 |
| 2024-11-14 | -55.56 | $23.85 | — |
| 2024-11-13 | -55.56 | $23.85 | 2000 |
| 2024-11-12 | -51.85 | $23.86 | 3600 |
| 2024-11-11 | -44.44 | $23.88 | 6800 |
| 2024-11-08 | -70.37 | $23.81 | 1800 |
| 2024-11-07 | -33.33 | $23.91 | 1213 |
| 2024-11-06 | -77.78 | $23.79 | 1600 |
| 2024-11-05 | -74.07 | $23.80 | 500 |
| 2024-11-04 | -77.78 | $23.79 | 600 |
| 2024-11-01 | 0.00 | $24.00 | 831 |
| 2024-10-31 | -58.82 | $23.80 | 1345 |
| 2024-10-30 | -23.53 | $23.86 | 2200 |
| 2024-10-29 | -29.41 | $23.85 | 1100 |
| 2024-10-28 | -29.41 | $23.85 | 1100 |
| 2024-10-25 | -88.24 | $23.75 | 900 |
| 2024-10-24 | -58.82 | $23.80 | 2401 |
| 2024-10-23 | -100.00 | $23.73 | 900 |
| 2024-10-22 | -94.12 | $23.74 | 3800 |
| 2024-10-21 | -83.33 | $23.77 | 200 |
| 2024-10-18 | -70.00 | $23.80 | 303 |
| 2024-10-17 | -100.00 | $23.74 | 4200 |
| 2024-10-16 | -88.00 | $23.75 | 3800 |
| 2024-10-15 | -80.00 | $23.77 | 5000 |
| 2024-10-14 | -62.50 | $23.77 | 400 |
| 2024-10-11 | -50.00 | $23.81 | 1206 |
| 2024-10-10 | -38.24 | $23.84 | — |
| 2024-10-09 | -38.24 | $23.84 | 3800 |
| 2024-10-08 | -35.29 | $23.85 | 1219 |
| 2024-10-07 | -44.12 | $23.82 | — |
| 2024-10-04 | -44.12 | $23.82 | 4317 |
| 2024-10-03 | -55.88 | $23.78 | — |
| 2024-10-02 | -51.35 | $23.78 | 8129 |
| 2024-10-01 | -44.74 | $23.80 | 1000 |
| 2024-09-30 | -40.00 | $23.81 | 4612 |
| 2024-09-27 | -35.71 | $23.82 | 1500 |
| 2024-09-26 | -21.43 | $23.88 | 601 |
| 2024-09-25 | -30.95 | $23.84 | 1326 |
| 2024-09-24 | -44.44 | $23.77 | 3316 |
| 2024-09-23 | -17.78 | $23.89 | 1928 |
| 2024-09-20 | -15.56 | $23.90 | 3300 |
| 2024-09-19 | -21.62 | $23.80 | 1800 |
| 2024-09-18 | -43.24 | $23.72 | 4500 |
| 2024-09-17 | -51.72 | $23.65 | 9300 |
| 2024-09-16 | -21.43 | $23.73 | 8000 |
| 2024-09-13 | -26.09 | $23.68 | 5800 |
| 2024-09-12 | -26.09 | $23.68 | 3125 |
| 2024-09-11 | 0.00 | $23.74 | 1700 |
| 2024-09-10 | -22.73 | $23.68 | 3200 |
| 2024-09-09 | 0.00 | $23.73 | 300 |
| 2024-09-06 | -13.64 | $23.69 | 2700 |
| 2024-09-05 | -9.09 | $23.65 | 2100 |
| 2024-09-04 | -18.18 | $23.63 | 1000 |
| 2024-09-03 | -17.39 | $23.59 | 1400 |
| 2024-08-30 | -34.78 | $23.55 | 1900 |
| 2024-08-29 | -26.09 | $23.57 | 5742 |
| 2024-08-28 | -26.09 | $23.57 | 748 |
| 2024-08-27 | -30.43 | $23.56 | 2500 |
| 2024-08-26 | -30.43 | $23.56 | 2006 |
| 2024-08-23 | -26.09 | $23.57 | 2211 |
| 2024-08-22 | -34.78 | $23.55 | 3200 |
| 2024-08-21 | -52.17 | $23.51 | 7100 |
| 2024-08-20 | -47.83 | $23.52 | 1138 |
| 2024-08-19 | -47.83 | $23.52 | 1913 |
| 2024-08-16 | -47.83 | $23.52 | 2809 |
| 2024-08-15 | -52.17 | $23.51 | 500 |
| 2024-08-14 | -47.83 | $23.52 | 2812 |
| 2024-08-13 | -47.83 | $23.52 | — |
| 2024-08-12 | -47.83 | $23.52 | 800 |
| 2024-08-09 | -47.83 | $23.52 | 1100 |
| 2024-08-08 | -73.91 | $23.46 | 1337 |
| 2024-08-07 | -21.74 | $23.56 | 2500 |
| 2024-08-06 | -73.91 | $23.44 | 8900 |
| 2024-08-05 | -52.17 | $23.49 | 1700 |
| 2024-08-02 | -21.74 | $23.56 | 539 |
| 2024-08-01 | -21.21 | $23.54 | 835 |
| 2024-07-31 | -54.55 | $23.43 | 900 |
| 2024-07-30 | -60.61 | $23.41 | 500 |
| 2024-07-29 | -63.64 | $23.40 | 500 |
| 2024-07-26 | -42.50 | $23.44 | 2500 |
| 2024-07-25 | -28.57 | $23.49 | 414 |
| 2024-07-24 | -37.21 | $23.45 | 7700 |
| 2024-07-23 | -37.21 | $23.45 | 3400 |
| 2024-07-22 | -27.91 | $23.49 | 608 |
| 2024-07-19 | -25.58 | $23.50 | 1900 |
| 2024-07-18 | -32.56 | $23.47 | 1500 |
| 2024-07-17 | -27.91 | $23.49 | 4722 |
| 2024-07-16 | -13.95 | $23.55 | 8214 |
| 2024-07-15 | 0.00 | $23.52 | 332 |
| 2024-07-12 | -26.47 | $23.43 | 6435 |
| 2024-07-11 | -16.67 | $23.43 | 5900 |
| 2024-07-10 | -13.33 | $23.44 | 2405 |
| 2024-07-09 | -3.57 | $23.45 | 2400 |
| 2024-07-08 | -7.41 | $23.43 | 3100 |
| 2024-07-05 | -8.33 | $23.40 | 5200 |
| 2024-07-03 | 0.00 | $23.40 | 3400 |
| 2024-07-02 | -20.00 | $23.34 | 2600 |
| 2024-07-01 | -25.00 | $23.33 | 8300 |
| 2024-06-28 | -85.00 | $23.21 | 4447 |
| 2024-06-27 | -80.00 | $23.22 | 5100 |
| 2024-06-26 | -60.87 | $23.24 | 5900 |
| 2024-06-25 | -73.91 | $23.21 | 11941 |
| 2024-06-24 | -69.57 | $23.22 | 16507 |
| 2024-06-21 | -52.17 | $23.26 | 2841 |
| 2024-06-20 | -39.13 | $23.29 | 6500 |
| 2024-06-18 | -65.22 | $23.23 | 10607 |
| 2024-06-17 | -73.91 | $23.21 | 6000 |
| 2024-06-14 | -50.00 | $23.23 | 13421 |
| 2024-06-13 | -30.00 | $23.29 | — |
| 2024-06-12 | -30.00 | $23.29 | 7944 |
| 2024-06-11 | -50.00 | $23.23 | 6515 |
| 2024-06-10 | -50.00 | $23.23 | 3800 |
| 2024-06-07 | -20.00 | $23.32 | 5114 |
| 2024-06-06 | -20.00 | $23.32 | 16200 |
| 2024-06-05 | -3.57 | $23.35 | 442 |
| 2024-06-04 | -14.29 | $23.32 | 2800 |
| 2024-06-03 | -25.00 | $23.29 | 2300 |
| 2024-05-31 | -21.43 | $23.30 | 3206 |
| 2024-05-30 | -25.00 | $23.29 | 200 |
| 2024-05-29 | -75.00 | $23.15 | 3407 |
| 2024-05-28 | -57.14 | $23.20 | 6132 |
| 2024-05-24 | -63.33 | $23.17 | 3805 |
| 2024-05-23 | -50.00 | $23.21 | 3509 |
| 2024-05-22 | -42.86 | $23.21 | 2200 |
| 2024-05-21 | -20.00 | $23.29 | 4600 |
| 2024-05-20 | -21.21 | $23.27 | 2100 |
| 2024-05-17 | -78.79 | $23.08 | 4400 |
| 2024-05-16 | -39.39 | $23.21 | 2920 |
| 2024-05-15 | -39.39 | $23.21 | 901 |
| 2024-05-14 | -27.27 | $23.25 | — |
| 2024-05-13 | -27.27 | $23.25 | 1000 |
| 2024-05-10 | -45.45 | $23.19 | 4000 |
| 2024-05-09 | -21.21 | $23.27 | 912 |
| 2024-05-08 | -6.06 | $23.32 | 2000 |
| 2024-05-07 | -3.13 | $23.32 | 2300 |
| 2024-05-06 | -13.51 | $23.33 | 1400 |
| 2024-05-03 | -58.70 | $23.20 | 6218 |
| 2024-05-02 | -50.98 | $23.26 | 1126 |
| 2024-05-01 | -50.98 | $23.26 | — |
| 2024-04-30 | -50.98 | $23.26 | 2719 |
| 2024-04-29 | -71.15 | $23.16 | 1901 |
| 2024-04-26 | -78.18 | $23.13 | 1129 |
| 2024-04-25 | -94.55 | $23.04 | 8330 |
| 2024-04-24 | -89.06 | $23.08 | 10900 |
| 2024-04-23 | -86.57 | $23.10 | 7920 |
| 2024-04-22 | -71.64 | $23.20 | 1309 |
| 2024-04-19 | -79.10 | $23.15 | — |
| 2024-04-18 | -79.10 | $23.15 | 9929 |
| 2024-04-17 | -76.12 | $23.17 | 1918 |
| 2024-04-16 | -89.55 | $23.08 | 6500 |
| 2024-04-15 | -87.50 | $23.14 | 3600 |
| 2024-04-12 | -100.00 | $23.18 | 3113 |
| 2024-04-11 | -87.27 | $23.25 | 942 |
| 2024-04-10 | -100.00 | $23.20 | 1921 |
| 2024-04-09 | -100.00 | $23.34 | 900 |
| 2024-04-08 | -66.67 | $23.47 | 239 |
| 2024-04-05 | -89.74 | $23.38 | 3900 |
| 2024-04-04 | -91.89 | $23.39 | 2200 |
| 2024-04-03 | -97.30 | $23.37 | 738 |
| 2024-04-02 | -100.00 | $23.40 | 5300 |
| 2024-04-01 | -51.52 | $23.56 | 4300 |
| 2024-03-28 | -84.85 | $23.45 | 5800 |
| 2024-03-27 | -54.55 | $23.55 | 1200 |
| 2024-03-26 | -45.45 | $23.58 | 7105 |
| 2024-03-25 | -39.39 | $23.60 | 3504 |
| 2024-03-22 | -69.70 | $23.50 | 731 |
| 2024-03-21 | -39.39 | $23.60 | — |
| 2024-03-20 | -39.39 | $23.60 | 1000 |
| 2024-03-19 | -75.76 | $23.48 | 631 |
| 2024-03-18 | -9.09 | $23.70 | — |
| 2024-03-15 | -9.09 | $23.70 | 2500 |
| 2024-03-14 | -92.86 | $23.42 | 4600 |
| 2024-03-13 | -66.67 | $23.46 | 800 |
| 2024-03-12 | -69.70 | $23.45 | 619 |
| 2024-03-11 | -78.79 | $23.42 | 2228 |
| 2024-03-08 | -57.58 | $23.49 | 300 |
| 2024-03-07 | -69.70 | $23.45 | 1400 |
| 2024-03-06 | -54.55 | $23.50 | 2111 |
| 2024-03-05 | -69.70 | $23.45 | — |
| 2024-03-04 | -67.65 | $23.45 | 500 |
| 2024-03-01 | -20.59 | $23.61 | 6900 |
| 2024-02-29 | -41.67 | $23.50 | 5000 |
| 2024-02-28 | -25.00 | $23.58 | — |
| 2024-02-27 | -25.00 | $23.58 | 612 |
| 2024-02-26 | -22.92 | $23.59 | 543 |
| 2024-02-23 | -31.25 | $23.55 | 1116 |
| 2024-02-22 | -8.33 | $23.66 | — |
| 2024-02-21 | -8.33 | $23.66 | 100 |
| 2024-02-20 | -41.67 | $23.50 | 609 |
| 2024-02-16 | -51.79 | $23.41 | 936 |
| 2024-02-15 | -51.79 | $23.41 | 1235 |
| 2024-02-14 | -62.50 | $23.35 | 2800 |
| 2024-02-13 | -53.57 | $23.40 | 837 |
| 2024-02-12 | -53.57 | $23.40 | 3945 |
| 2024-02-09 | -33.93 | $23.51 | 15700 |
| 2024-02-08 | -25.00 | $23.56 | 8249 |
| 2024-02-07 | -42.86 | $23.46 | 6223 |
| 2024-02-06 | -35.71 | $23.50 | 2714 |
| 2024-02-05 | -58.06 | $23.34 | 500 |
| 2024-02-02 | -54.55 | $23.34 | 1000 |
| 2024-02-01 | -42.86 | $23.40 | 4333 |
| 2024-01-31 | -42.19 | $23.33 | 1742 |
| 2024-01-30 | -18.75 | $23.48 | 2343 |
| 2024-01-29 | -9.38 | $23.54 | 716 |
| 2024-01-26 | -51.56 | $23.27 | 1800 |
| 2024-01-25 | -37.50 | $23.36 | 1900 |
| 2024-01-24 | -32.81 | $23.39 | 4900 |
| 2024-01-23 | -18.75 | $23.48 | 3100 |
| 2024-01-22 | -22.92 | $23.33 | 2400 |
| 2024-01-19 | -16.67 | $23.36 | — |
| 2024-01-18 | -16.67 | $23.36 | 3500 |
| 2024-01-17 | -25.00 | $23.32 | 5200 |
| 2024-01-16 | -4.17 | $23.42 | 400 |
| 2024-01-12 | -14.04 | $23.36 | 2600 |
| 2024-01-11 | -14.04 | $23.36 | 11642 |
| 2024-01-10 | -7.02 | $23.40 | 3900 |
| 2024-01-09 | 0.00 | $23.43 | 1848 |
| 2024-01-08 | -5.88 | $23.35 | 16100 |
| 2024-01-05 | -20.69 | $23.10 | 1900 |
| 2024-01-04 | -44.83 | $23.03 | 2200 |
| 2024-01-03 | -37.93 | $23.05 | 4845 |
| 2024-01-02 | -3.45 | $23.15 | 6400 |
| 2023-12-29 | 0.00 | $23.16 | 3100 |
| 2023-12-28 | -16.67 | $23.10 | 629 |
| 2023-12-27 | -3.33 | $23.14 | 4518 |
| 2023-12-26 | -15.15 | $23.10 | 1300 |
| 2023-12-22 | -25.00 | $23.09 | 2123 |
| 2023-12-21 | -25.00 | $23.09 | 302 |
| 2023-12-20 | -24.49 | $23.12 | 412 |
| 2023-12-19 | -32.65 | $23.08 | 200 |
| 2023-12-18 | -44.90 | $23.02 | 3200 |
| 2023-12-15 | -27.78 | $23.09 | 3246 |
| 2023-12-14 | -27.78 | $23.09 | 6400 |
| 2023-12-13 | -42.86 | $22.97 | — |
| 2023-12-12 | -42.19 | $22.97 | 10519 |
| 2023-12-11 | -35.90 | $22.96 | 200 |
| 2023-12-08 | -35.90 | $22.96 | 2600 |
| 2023-12-07 | -24.36 | $23.05 | 900 |
| 2023-12-06 | -17.95 | $23.10 | 1500 |
| 2023-12-05 | -15.38 | $23.12 | 9000 |
| 2023-12-04 | -19.23 | $23.09 | 2900 |
| 2023-12-01 | -20.51 | $23.08 | 321 |
| 2023-11-30 | -15.38 | $23.12 | 4200 |
| 2023-11-29 | -46.84 | $22.87 | 3900 |
| 2023-11-28 | -48.81 | $22.83 | 3509 |
| 2023-11-27 | -42.86 | $22.88 | 1628 |
| 2023-11-24 | -47.62 | $22.84 | — |
| 2023-11-22 | -47.62 | $22.84 | 10800 |
| 2023-11-21 | 0.00 | $22.93 | 811 |
| 2023-11-20 | -23.08 | $22.80 | 8119 |
| 2023-11-17 | -40.00 | $22.70 | 700 |
| 2023-11-16 | -24.59 | $22.75 | 315 |
| 2023-11-15 | -47.54 | $22.61 | — |
| 2023-11-14 | -47.54 | $22.61 | 500 |
| 2023-11-13 | -65.57 | $22.50 | 5601 |
| 2023-11-10 | -68.18 | $22.50 | 2600 |
| 2023-11-09 | -62.12 | $22.54 | 5000 |
| 2023-11-08 | -30.30 | $22.75 | 3845 |
| 2023-11-07 | -51.52 | $22.61 | 4849 |
| 2023-11-06 | -33.33 | $22.73 | 8900 |
| 2023-11-03 | -35.21 | $22.75 | 4924 |
| 2023-11-02 | -30.99 | $22.78 | 2900 |
| 2023-11-01 | -56.34 | $22.60 | 10900 |
| 2023-10-31 | -52.11 | $22.63 | 2415 |
| 2023-10-30 | -50.70 | $22.64 | 248 |
| 2023-10-27 | -84.51 | $22.40 | 800 |
| 2023-10-26 | -56.34 | $22.60 | 1900 |
| 2023-10-25 | -50.70 | $22.64 | — |
| 2023-10-24 | -50.70 | $22.64 | 300 |
| 2023-10-23 | -86.42 | $22.40 | 2400 |
| 2023-10-20 | -100.00 | $22.29 | 4800 |
| 2023-10-19 | -85.71 | $22.68 | 500 |
| 2023-10-18 | -91.84 | $22.65 | 1500 |
| 2023-10-17 | -62.50 | $22.80 | 3000 |
| 2023-10-16 | -48.15 | $22.90 | 2125 |
| 2023-10-13 | -44.44 | $22.92 | — |
| 2023-10-12 | -45.45 | $22.92 | 125 |
| 2023-10-11 | -43.64 | $22.93 | 700 |
| 2023-10-10 | -40.00 | $22.95 | 846 |
| 2023-10-09 | -30.91 | $23.00 | 234 |
| 2023-10-06 | -94.55 | $22.65 | 1427 |
| 2023-10-05 | -49.09 | $22.90 | 201 |
| 2023-10-04 | -43.64 | $22.93 | 1000 |
| 2023-10-03 | -80.77 | $22.75 | — |
| 2023-10-02 | -81.48 | $22.75 | 300 |
| 2023-09-29 | -70.37 | $22.81 | 5200 |
| 2023-09-28 | -58.70 | $22.93 | — |
| 2023-09-27 | -58.70 | $22.93 | 4600 |
| 2023-09-26 | -95.65 | $22.76 | 5339 |
| 2023-09-25 | -62.50 | $23.00 | 1200 |
| 2023-09-22 | -46.88 | $23.05 | — |
| 2023-09-21 | -46.88 | $23.05 | — |
| 2023-09-20 | -46.88 | $23.05 | 1120 |
| 2023-09-19 | -14.29 | $23.15 | 4300 |
| 2023-09-18 | -17.14 | $23.14 | — |
| 2023-09-15 | -17.14 | $23.14 | 1000 |
| 2023-09-14 | -34.29 | $23.08 | 1800 |
| 2023-09-13 | -40.00 | $23.06 | — |
| 2023-09-12 | -40.00 | $23.06 | — |
| 2023-09-11 | -40.00 | $23.06 | — |
| 2023-09-08 | -40.00 | $23.06 | 736 |
| 2023-09-07 | -42.22 | $23.11 | 100 |
| 2023-09-06 | -44.44 | $23.10 | 928 |
| 2023-09-05 | -35.85 | $23.19 | 2500 |
| 2023-09-01 | -35.85 | $23.19 | 1129 |
| 2023-08-31 | -37.50 | $23.20 | 604 |
| 2023-08-30 | -82.14 | $22.95 | 915 |
| 2023-08-29 | -64.29 | $23.05 | 200 |
| 2023-08-28 | -73.21 | $23.00 | 1400 |
| 2023-08-25 | -69.23 | $23.05 | — |
| 2023-08-24 | -69.23 | $23.05 | 5609 |
| 2023-08-23 | -71.25 | $23.08 | 700 |
| 2023-08-22 | -85.00 | $22.97 | 1300 |
| 2023-08-21 | -76.25 | $23.04 | — |
| 2023-08-18 | -76.25 | $23.04 | 1225 |
| 2023-08-17 | -98.41 | $23.03 | — |
| 2023-08-16 | -96.83 | $23.04 | 1000 |
| 2023-08-15 | -85.71 | $23.11 | 7600 |
| 2023-08-14 | -80.95 | $23.14 | 600 |
| 2023-08-11 | -90.16 | $23.10 | 7200 |
| 2023-08-10 | -57.38 | $23.30 | 4600 |
| 2023-08-09 | -78.43 | $23.25 | 2141 |
| 2023-08-08 | -78.43 | $23.25 | 11448 |
| 2023-08-07 | -72.55 | $23.28 | 2600 |
| 2023-08-04 | -47.06 | $23.41 | 1000 |
| 2023-08-03 | -64.71 | $23.32 | 7002 |
| 2023-08-02 | -80.00 | $23.25 | 4830 |
| 2023-08-01 | -65.12 | $23.37 | 4400 |
| 2023-07-31 | -48.84 | $23.44 | 5200 |
| 2023-07-28 | -76.74 | $23.32 | 1200 |
| 2023-07-27 | 0.00 | $23.65 | 1520 |
| 2023-07-26 | 0.00 | $23.65 | 2700 |
| 2023-07-25 | -26.19 | $23.53 | 1549 |
| 2023-07-24 | -85.71 | $23.28 | 6400 |
| 2023-07-21 | -45.24 | $23.45 | — |
| 2023-07-20 | -45.24 | $23.45 | 2600 |
| 2023-07-19 | -9.52 | $23.60 | 704 |
| 2023-07-18 | -2.38 | $23.63 | 9800 |
| 2023-07-17 | -7.14 | $23.61 | — |
| 2023-07-14 | -7.14 | $23.61 | 1500 |
| 2023-07-13 | -14.29 | $23.58 | 120 |
| 2023-07-12 | -17.02 | $23.57 | 1703 |
| 2023-07-11 | -29.63 | $23.49 | 800 |
| 2023-07-10 | -12.96 | $23.58 | 600 |
| 2023-07-07 | -22.22 | $23.53 | 1500 |
| 2023-07-06 | -11.11 | $23.59 | 101 |
| 2023-07-05 | -11.11 | $23.59 | 2324 |
| 2023-07-03 | -9.26 | $23.60 | 632 |
| 2023-06-30 | -31.48 | $23.48 | 5138 |
| 2023-06-29 | -27.78 | $23.50 | 2249 |
| 2023-06-28 | -12.96 | $23.58 | 700 |
| 2023-06-27 | -11.11 | $23.59 | 2600 |
| 2023-06-26 | -9.26 | $23.60 | 3900 |
| 2023-06-23 | -1.85 | $23.64 | — |
| 2023-06-22 | -1.85 | $23.64 | — |
| 2023-06-21 | -1.79 | $23.64 | 809 |
| 2023-06-20 | -24.59 | $23.55 | 607 |
| 2023-06-16 | -16.67 | $23.57 | — |
| 2023-06-15 | -16.67 | $23.57 | — |
| 2023-06-14 | -16.67 | $23.57 | 600 |
| 2023-06-13 | -8.97 | $23.63 | 4500 |
| 2023-06-12 | -25.64 | $23.50 | 3004 |
| 2023-06-09 | -19.23 | $23.55 | 816 |
| 2023-06-08 | -15.38 | $23.58 | 110 |
| 2023-06-07 | -29.49 | $23.47 | — |
| 2023-06-06 | -29.49 | $23.47 | 1200 |
| 2023-06-05 | -6.41 | $23.65 | 620 |
| 2023-06-02 | -23.86 | $23.59 | — |
| 2023-06-01 | -23.86 | $23.59 | 700 |
| 2023-05-31 | -19.32 | $23.63 | 1615 |
| 2023-05-30 | -20.45 | $23.62 | 600 |
| 2023-05-26 | -17.05 | $23.65 | 410 |
| 2023-05-25 | -25.00 | $23.58 | — |
| 2023-05-24 | -25.00 | $23.58 | 849 |
| 2023-05-23 | -23.86 | $23.59 | 1609 |
| 2023-05-22 | -11.36 | $23.70 | — |
| 2023-05-19 | -11.36 | $23.70 | 619 |
| 2023-05-18 | -19.74 | $23.65 | 1500 |
| 2023-05-17 | -19.74 | $23.65 | — |
| 2023-05-16 | -19.74 | $23.65 | 449 |
| 2023-05-15 | -35.53 | $23.53 | — |
| 2023-05-12 | -16.67 | $23.53 | — |
| 2023-05-11 | -16.67 | $23.53 | 4809 |
| 2023-05-10 | -24.69 | $23.40 | 2014 |
| 2023-05-09 | -6.17 | $23.70 | 900 |
| 2023-05-08 | -6.17 | $23.70 | 1000 |
| 2023-05-05 | 0.00 | $23.80 | — |
| 2023-05-04 | 0.00 | $23.80 | — |
| 2023-05-03 | 0.00 | $23.80 | 1200 |
| 2023-05-02 | -6.79 | $23.69 | 1048 |
| 2023-05-01 | -9.26 | $23.65 | — |
| 2023-04-28 | -9.26 | $23.65 | 1506 |
| 2023-04-27 | -23.38 | $23.36 | — |
| 2023-04-26 | -23.38 | $23.36 | 4047 |
| 2023-04-25 | -21.43 | $23.39 | 7443 |
| 2023-04-24 | -4.55 | $23.65 | 5410 |
| 2023-04-21 | -2.60 | $23.68 | 2600 |
| 2023-04-20 | -15.92 | $23.50 | 1942 |
| 2023-04-19 | -28.57 | $23.33 | 2135 |
| 2023-04-18 | -37.04 | $23.20 | 2900 |
| 2023-04-17 | -23.78 | $23.43 | 4108 |
| 2023-04-14 | -24.29 | $23.65 | — |
| 2023-04-13 | -24.29 | $23.65 | 712 |
| 2023-04-12 | -12.50 | $23.72 | 3343 |
| 2023-04-11 | -21.05 | $23.65 | — |
| 2023-04-10 | -21.05 | $23.65 | 1212 |
| 2023-04-06 | -25.26 | $23.61 | 1100 |
| 2023-04-05 | -28.42 | $23.58 | 2522 |
| 2023-04-04 | -26.32 | $23.60 | 400 |
| 2023-04-03 | -16.84 | $23.69 | 617 |
| 2023-03-31 | -52.63 | $23.35 | 16921 |
| 2023-03-30 | -21.05 | $23.65 | — |
| 2023-03-29 | -21.05 | $23.65 | 4530 |
| 2023-03-28 | -17.89 | $23.68 | 602 |
| 2023-03-27 | -20.00 | $23.70 | — |
| 2023-03-24 | -27.27 | $23.70 | 530 |
| 2023-03-23 | -40.91 | $23.55 | 2400 |
| 2023-03-22 | -19.09 | $23.79 | 400 |
| 2023-03-21 | -18.18 | $23.80 | 1300 |
| 2023-03-20 | -16.36 | $23.82 | — |
| 2023-03-17 | -16.36 | $23.82 | — |
| 2023-03-16 | -16.36 | $23.82 | — |
| 2023-03-15 | -16.36 | $23.82 | 2300 |
| 2023-03-14 | -18.18 | $23.80 | 1510 |
| 2023-03-13 | -17.27 | $23.81 | 1206 |
| 2023-03-10 | -18.18 | $23.80 | 1910 |
| 2023-03-09 | -15.96 | $23.85 | 700 |
| 2023-03-08 | -40.43 | $23.62 | 700 |
| 2023-03-07 | -36.17 | $23.66 | 1400 |
| 2023-03-06 | -26.60 | $23.75 | 1900 |
| 2023-03-03 | -53.19 | $23.50 | 800 |
| 2023-03-02 | -41.49 | $23.61 | 411 |
| 2023-03-01 | -63.83 | $23.40 | 619 |
| 2023-02-28 | -13.83 | $23.87 | 2200 |
| 2023-02-27 | -14.89 | $23.86 | 5830 |
| 2023-02-24 | -2.33 | $23.90 | — |
| 2023-02-23 | -2.33 | $23.90 | 1927 |
| 2023-02-22 | -6.98 | $23.86 | 4300 |
| 2023-02-21 | -13.95 | $23.80 | 1000 |
| 2023-02-17 | -13.95 | $23.80 | 211 |
| 2023-02-16 | -13.95 | $23.80 | 1301 |
| 2023-02-15 | -6.98 | $23.86 | 710 |
| 2023-02-14 | -8.14 | $23.85 | 1000 |
| 2023-02-13 | -5.81 | $23.87 | — |
| 2023-02-10 | -5.81 | $23.87 | 900 |
| 2023-02-09 | -5.81 | $23.87 | 2130 |
| 2023-02-08 | -4.65 | $23.88 | 300 |
| 2023-02-07 | 0.00 | $23.92 | — |
| 2023-02-06 | 0.00 | $23.92 | 125 |
| 2023-02-03 | -7.25 | $23.70 | 1116 |
| 2023-02-02 | -23.19 | $23.59 | 1500 |
| 2023-02-01 | -20.24 | $23.58 | 623 |
| 2023-01-31 | -34.48 | $23.48 | 4242 |
| 2023-01-30 | -37.50 | $23.35 | 5400 |
| 2023-01-27 | -42.50 | $23.29 | — |
| 2023-01-26 | -42.50 | $23.29 | 4109 |
| 2023-01-25 | -45.83 | $23.25 | — |
| 2023-01-24 | -45.83 | $23.25 | 4028 |
| 2023-01-23 | -45.00 | $23.26 | 1200 |
| 2023-01-20 | -46.67 | $23.40 | 2101 |
| 2023-01-19 | -33.33 | $23.60 | — |
| 2023-01-18 | -33.33 | $23.60 | 806 |
| 2023-01-17 | -30.00 | $23.65 | 904 |
| 2023-01-13 | -23.33 | $23.75 | 227 |
| 2023-01-12 | -26.00 | $23.71 | — |
| 2023-01-11 | -26.00 | $23.71 | 2545 |
| 2023-01-10 | -26.67 | $23.70 | 1500 |
| 2023-01-09 | -29.33 | $23.66 | 1022 |
| 2023-01-06 | -33.33 | $23.60 | — |
| 2023-01-05 | -33.33 | $23.60 | 1627 |
| 2023-01-04 | -28.00 | $23.68 | 500 |
| 2023-01-03 | -21.33 | $23.78 | — |
| 2022-12-30 | -21.33 | $23.78 | 4300 |
| 2022-12-29 | -23.65 | $23.75 | 701 |
| 2022-12-28 | -37.97 | $23.50 | 1746 |
| 2022-12-27 | -35.44 | $23.54 | 1505 |
| 2022-12-23 | -34.81 | $23.55 | 17210 |
| 2022-12-22 | -17.34 | $23.80 | 300 |
| 2022-12-21 | -6.32 | $23.99 | 400 |
| 2022-12-20 | 0.00 | $23.47 | 400 |
| 2022-12-19 | 0.00 | $23.47 | — |
| 2022-12-16 | 0.00 | $23.47 | 1200 |
| 2022-12-15 | -10.43 | $23.35 | 1407 |
| 2022-12-14 | -29.57 | $23.13 | 1000 |
| 2022-12-13 | -10.43 | $23.35 | 500 |
| 2022-12-12 | -10.43 | $23.35 | — |
| 2022-12-09 | -10.43 | $23.35 | 404 |
| 2022-12-08 | -25.22 | $23.18 | 1101 |
| 2022-12-07 | -20.87 | $23.23 | 922 |
| 2022-12-06 | -20.00 | $23.24 | 1447 |
| 2022-12-05 | -8.16 | $23.35 | 2512 |
| 2022-12-02 | 0.00 | $23.47 | 400 |
| 2022-12-01 | -15.51 | $23.18 | 1819 |
| 2022-11-30 | -7.49 | $23.33 | 3400 |
| 2022-11-29 | 0.00 | $23.47 | 500 |
| 2022-11-28 | -3.85 | $22.85 | 800 |
| 2022-11-25 | -29.92 | $22.49 | 1033 |
| 2022-11-23 | -29.92 | $22.49 | 600 |
| 2022-11-22 | -33.07 | $22.45 | 1900 |
| 2022-11-21 | 0.00 | $22.87 | 900 |
| 2022-11-18 | -11.67 | $22.66 | 1402 |
| 2022-11-17 | -10.00 | $22.68 | 500 |
| 2022-11-16 | -19.44 | $22.76 | 1100 |
| 2022-11-15 | -35.20 | $22.76 | 700 |
| 2022-11-14 | -40.22 | $22.67 | 3917 |
| 2022-11-11 | -55.31 | $22.40 | 1029 |
| 2022-11-10 | -54.19 | $22.42 | 1101 |
| 2022-11-09 | -49.22 | $22.44 | — |
| 2022-11-08 | -49.22 | $22.44 | — |
| 2022-11-07 | -49.22 | $22.44 | 600 |
| 2022-11-04 | -60.78 | $22.15 | 3200 |
| 2022-11-03 | -49.51 | $22.38 | 3300 |
| 2022-11-02 | -68.14 | $22.00 | 1043 |
| 2022-11-01 | -40.69 | $22.56 | 3100 |
| 2022-10-31 | -36.76 | $22.64 | 436 |
| 2022-10-28 | -53.43 | $22.30 | 4800 |
| 2022-10-27 | -38.73 | $22.60 | 1020 |
| 2022-10-26 | -52.45 | $22.32 | 400 |
| 2022-10-25 | -50.00 | $22.37 | 2100 |
| 2022-10-24 | -33.05 | $22.60 | 2440 |
| 2022-10-21 | -47.50 | $22.25 | 1800 |
| 2022-10-20 | -31.25 | $22.64 | 1200 |
| 2022-10-19 | -16.25 | $23.00 | 3147 |
| 2022-10-18 | -51.05 | $22.16 | 1300 |
| 2022-10-17 | -59.00 | $21.97 | 600 |
| 2022-10-14 | -64.09 | $21.92 | 3100 |
| 2022-10-13 | -71.02 | $21.81 | 1200 |
| 2022-10-12 | -67.25 | $21.93 | 2620 |
| 2022-10-11 | -64.81 | $22.00 | 1100 |
| 2022-10-10 | -64.81 | $22.00 | 2600 |
| 2022-10-07 | -47.39 | $22.50 | 106 |
| 2022-10-06 | -49.83 | $22.43 | 200 |
| 2022-10-05 | -47.57 | $22.50 | 3204 |
| 2022-10-04 | -40.97 | $22.69 | 1600 |
| 2022-10-03 | -47.57 | $22.50 | 1321 |
| 2022-09-30 | -52.84 | $22.40 | 1100 |
| 2022-09-29 | -61.87 | $22.13 | — |
| 2022-09-28 | -61.87 | $22.13 | 1913 |
| 2022-09-27 | -73.24 | $21.79 | 2329 |
| 2022-09-26 | -82.94 | $21.50 | 2647 |
| 2022-09-23 | -90.38 | $23.04 | — |
| 2022-09-22 | -90.38 | $23.04 | 800 |
| 2022-09-21 | -57.69 | $23.38 | 200 |
| 2022-09-20 | -75.00 | $23.20 | 800 |
| 2022-09-19 | -65.38 | $23.30 | 1122 |
| 2022-09-16 | -33.65 | $23.63 | 3429 |
| 2022-09-15 | -16.67 | $23.86 | 215 |
| 2022-09-14 | -38.89 | $23.70 | 2502 |
| 2022-09-13 | -40.98 | $23.73 | 725 |
| 2022-09-12 | -32.79 | $23.78 | 345 |
| 2022-09-09 | -47.54 | $23.69 | 1300 |
| 2022-09-08 | -18.03 | $23.87 | 415 |
| 2022-09-07 | -25.00 | $23.82 | 1545 |
| 2022-09-06 | -22.83 | $23.77 | 102 |
| 2022-09-02 | -17.39 | $23.82 | 6616 |
| 2022-09-01 | -9.30 | $23.84 | 516 |
| 2022-08-31 | -2.33 | $23.90 | 2326 |
| 2022-08-30 | -18.60 | $23.76 | 3200 |
| 2022-08-29 | -25.00 | $23.70 | 600 |
| 2022-08-26 | 0.00 | $23.92 | 102 |
| 2022-08-25 | -2.82 | $23.70 | 240 |
| 2022-08-24 | 0.00 | $23.72 | 101 |
| 2022-08-23 | -9.68 | $23.60 | 2428 |
| 2022-08-22 | -15.05 | $23.55 | 1000 |
| 2022-08-19 | -17.20 | $23.53 | 4614 |
| 2022-08-18 | -12.75 | $23.56 | 2809 |
| 2022-08-17 | -8.82 | $23.60 | 3427 |
| 2022-08-16 | 0.00 | $23.69 | 702 |
| 2022-08-15 | 0.00 | $23.54 | 114 |
| 2022-08-12 | 0.00 | $23.54 | 1400 |
| 2022-08-11 | -16.09 | $23.40 | 400 |
| 2022-08-10 | -2.30 | $23.52 | 1000 |
| 2022-08-09 | -24.14 | $23.33 | 5239 |
| 2022-08-08 | -1.30 | $23.43 | 2102 |
| 2022-08-05 | -12.33 | $23.31 | 2700 |
| 2022-08-04 | -20.55 | $23.25 | 2308 |
| 2022-08-03 | -28.74 | $23.29 | 5833 |
| 2022-08-02 | -28.74 | $23.29 | 6309 |
| 2022-08-01 | -51.14 | $23.10 | 1943 |
| 2022-07-29 | -60.23 | $23.02 | 2830 |
| 2022-07-28 | -55.67 | $23.10 | 5000 |
| 2022-07-27 | -39.18 | $23.26 | 2200 |
| 2022-07-26 | -56.70 | $23.09 | 1944 |
| 2022-07-25 | -75.26 | $22.91 | 733 |
| 2022-07-22 | -100.00 | $22.67 | 2500 |
| 2022-07-21 | -66.67 | $23.00 | 1300 |
| 2022-07-20 | -66.67 | $23.00 | 4700 |
| 2022-07-19 | -72.92 | $22.94 | 2114 |
| 2022-07-18 | -83.33 | $22.84 | 2123 |
| 2022-07-15 | -66.67 | $23.00 | 2227 |
| 2022-07-14 | -66.67 | $23.00 | 1100 |
| 2022-07-13 | -71.88 | $22.95 | 400 |
| 2022-07-12 | -70.83 | $22.96 | 5540 |
| 2022-07-11 | -63.53 | $23.10 | 3813 |
| 2022-07-08 | -40.00 | $23.30 | 1700 |
| 2022-07-07 | -13.16 | $23.54 | 2700 |
| 2022-07-06 | -15.79 | $23.52 | 1313 |
| 2022-07-05 | -16.25 | $23.55 | — |
| 2022-07-01 | -28.72 | $23.55 | 645 |
| 2022-06-30 | -19.15 | $23.64 | 328 |
| 2022-06-29 | -40.74 | $23.52 | 1148 |
| 2022-06-28 | -39.81 | $23.53 | 801 |
| 2022-06-27 | -49.07 | $23.43 | 818 |
| 2022-06-24 | -47.22 | $23.45 | 3706 |
| 2022-06-23 | -59.26 | $23.32 | 2710 |
| 2022-06-22 | -60.19 | $23.31 | 2300 |
| 2022-06-21 | -65.74 | $23.25 | 800 |
| 2022-06-17 | -88.89 | $23.00 | 2222 |
| 2022-06-16 | -85.71 | $23.06 | 6035 |
| 2022-06-15 | -75.24 | $23.17 | 1730 |
| 2022-06-14 | -73.33 | $23.19 | 825 |
| 2022-06-13 | -82.24 | $23.08 | 4300 |
| 2022-06-10 | -36.88 | $23.44 | 1700 |
| 2022-06-09 | -39.01 | $23.41 | 2100 |
| 2022-06-08 | -29.08 | $23.55 | — |
| 2022-06-07 | -28.87 | $23.55 | 8400 |
| 2022-06-06 | -19.72 | $23.68 | 800 |
| 2022-06-03 | -9.86 | $23.82 | — |
| 2022-06-02 | -9.86 | $23.82 | 2000 |
| 2022-06-01 | -8.45 | $23.84 | 4243 |
| 2022-05-31 | 0.00 | $23.84 | 3900 |
| 2022-05-27 | -26.03 | $23.62 | 533 |
| 2022-05-26 | -44.51 | $23.45 | — |
| 2022-05-25 | -44.51 | $23.45 | — |
| 2022-05-24 | -44.51 | $23.45 | 1800 |
| 2022-05-23 | -45.12 | $23.44 | 2300 |
| 2022-05-20 | -51.22 | $23.34 | 1100 |
| 2022-05-19 | -49.39 | $23.37 | 1700 |
| 2022-05-18 | -47.70 | $23.45 | — |
| 2022-05-17 | -47.70 | $23.45 | 2100 |
| 2022-05-16 | -60.00 | $23.26 | 2009 |
| 2022-05-13 | -85.64 | $22.80 | 4000 |
| 2022-05-12 | -78.53 | $22.95 | 2700 |
| 2022-05-11 | -67.35 | $23.18 | 2920 |
| 2022-05-10 | -84.18 | $22.85 | 10923 |
| 2022-05-09 | -91.35 | $22.94 | 17926 |
| 2022-05-06 | -84.38 | $23.27 | 15227 |
| 2022-05-05 | -80.92 | $23.66 | 3400 |
| 2022-05-04 | -71.71 | $23.80 | — |
| 2022-05-03 | -71.71 | $23.80 | 400 |
| 2022-05-02 | -67.11 | $23.87 | 4522 |
| 2022-04-29 | -70.54 | $23.98 | 7333 |
| 2022-04-28 | -75.97 | $23.91 | 4501 |
| 2022-04-27 | -64.34 | $24.06 | 4004 |
| 2022-04-26 | -83.72 | $23.81 | 600 |
| 2022-04-25 | -58.91 | $24.13 | 700 |
| 2022-04-22 | -85.71 | $23.87 | 2100 |
| 2022-04-21 | -62.24 | $24.28 | 1300 |
| 2022-04-20 | -75.51 | $24.15 | 1220 |
| 2022-04-19 | -84.69 | $24.06 | 500 |
| 2022-04-18 | -56.12 | $24.34 | 2140 |
| 2022-04-14 | -44.90 | $24.45 | 211 |
| 2022-04-13 | -39.80 | $24.50 | 200 |
| 2022-04-12 | -38.61 | $24.50 | 222 |
| 2022-04-11 | -56.05 | $24.01 | 3112 |
| 2022-04-08 | 0.00 | $24.89 | — |
| 2022-04-07 | 0.00 | $24.89 | 3400 |
| 2022-04-06 | -20.71 | $24.34 | 2600 |
| 2022-04-05 | -31.07 | $24.22 | 100 |
| 2022-04-04 | -29.38 | $24.25 | 1145 |
| 2022-04-01 | -29.35 | $24.30 | — |
| 2022-03-31 | -30.11 | $24.30 | 2122 |
| 2022-03-30 | -42.42 | $24.14 | 1200 |
| 2022-03-29 | -40.89 | $24.33 | 1302 |
| 2022-03-28 | -33.78 | $24.49 | 808 |
| 2022-03-25 | -34.67 | $24.47 | 1200 |
| 2022-03-24 | -27.11 | $24.64 | 1031 |
| 2022-03-23 | -33.78 | $24.49 | 5300 |
| 2022-03-22 | -27.11 | $24.64 | 405 |
| 2022-03-21 | -26.67 | $24.65 | 2630 |
| 2022-03-18 | -32.31 | $24.55 | 5337 |
| 2022-03-17 | -34.50 | $24.50 | 5342 |
| 2022-03-16 | -40.08 | $24.42 | 5100 |
| 2022-03-15 | -69.62 | $23.72 | 12100 |
| 2022-03-14 | -58.65 | $23.98 | 11410 |
| 2022-03-11 | -93.48 | $24.08 | 5549 |
| 2022-03-10 | -92.65 | $24.11 | 7043 |
| 2022-03-09 | -56.62 | $24.60 | 7000 |
| 2022-03-08 | -62.12 | $24.55 | 2607 |
| 2022-03-07 | -100.00 | $24.05 | 16247 |
| 2022-03-04 | -98.15 | $24.84 | 629 |
| 2022-03-03 | -100.00 | $24.89 | 5606 |
| 2022-03-02 | -25.53 | $25.25 | 6340 |
| 2022-03-01 | -89.36 | $24.95 | 1413 |
| 2022-02-28 | -68.85 | $24.95 | 3000 |
| 2022-02-25 | -54.10 | $25.04 | 2700 |
| 2022-02-24 | -59.15 | $24.95 | 5639 |
| 2022-02-23 | -52.11 | $25.00 | 4100 |
| 2022-02-22 | -34.78 | $25.05 | 1000 |
| 2022-02-18 | -8.70 | $25.29 | — |
| 2022-02-17 | -8.70 | $25.29 | 1200 |
| 2022-02-16 | -19.57 | $25.19 | 4700 |
| 2022-02-15 | -45.00 | $25.00 | 310 |
| 2022-02-14 | -40.00 | $25.05 | 1500 |
| 2022-02-11 | -45.00 | $25.00 | 2400 |
| 2022-02-10 | -31.43 | $25.17 | 600 |
| 2022-02-09 | -44.63 | $25.12 | 1348 |
| 2022-02-08 | -51.24 | $25.04 | 6410 |
| 2022-02-07 | -24.05 | $25.28 | 2200 |
| 2022-02-04 | -38.86 | $25.15 | 6200 |
| 2022-02-03 | -30.86 | $25.29 | 1326 |
| 2022-02-02 | -42.92 | $25.37 | 2400 |
| 2022-02-01 | -52.21 | $25.16 | 1223 |
| 2022-01-31 | -56.64 | $25.06 | 4706 |
| 2022-01-28 | -57.08 | $25.05 | 1800 |
| 2022-01-27 | -63.67 | $25.09 | 9200 |
| 2022-01-26 | -68.35 | $24.96 | 6000 |
| 2022-01-25 | -63.31 | $25.10 | 18005 |
| 2022-01-24 | -67.27 | $24.99 | 4002 |
| 2022-01-21 | -56.12 | $25.30 | 2028 |
| 2022-01-20 | -54.32 | $25.35 | 4139 |
| 2022-01-19 | -53.96 | $25.36 | 251940 |
| 2022-01-18 | -59.71 | $25.20 | 5132 |
| 2022-01-14 | -57.91 | $25.25 | 5040 |
| 2022-01-13 | -54.32 | $25.35 | 14142 |
| 2022-01-12 | -43.17 | $25.66 | — |
| 2022-01-11 | -43.17 | $25.66 | 1700 |
| 2022-01-10 | -48.56 | $25.51 | 4539 |
| 2022-01-07 | -56.91 | $25.83 | 3400 |
| 2022-01-06 | -69.06 | $25.61 | 304 |
| 2022-01-05 | -79.01 | $25.43 | 5800 |
| 2022-01-04 | -70.17 | $25.59 | 201 |
| 2022-01-03 | -63.50 | $25.59 | 6200 |
| 2021-12-31 | -63.50 | $25.59 | 301 |
| 2021-12-30 | -63.50 | $25.59 | 2510 |
| 2021-12-29 | 0.00 | $25.61 | 100 |
| 2021-12-28 | -5.33 | $25.57 | 3305 |
| 2021-12-27 | -38.36 | $25.31 | 2730 |
| 2021-12-23 | -11.32 | $25.33 | 5426 |
| 2021-12-22 | -16.98 | $25.30 | — |
| 2021-12-21 | -16.98 | $25.30 | 1643 |
| 2021-12-20 | -20.75 | $25.28 | — |
| 2021-12-17 | -20.75 | $25.28 | 1400 |
| 2021-12-16 | -18.87 | $25.29 | 1335 |
| 2021-12-15 | -26.42 | $25.25 | 1200 |
| 2021-12-14 | -11.32 | $25.33 | 300 |
| 2021-12-13 | -7.55 | $25.35 | 4426 |
| 2021-12-10 | -43.40 | $25.16 | 700 |
| 2021-12-09 | -16.98 | $25.30 | 10800 |
| 2021-12-08 | -12.96 | $25.33 | 2740 |
| 2021-12-07 | -46.30 | $25.15 | 4404 |
| 2021-12-06 | -72.58 | $25.03 | 8600 |
| 2021-12-03 | -97.83 | $25.05 | 6300 |
| 2021-12-02 | -97.83 | $25.05 | 17900 |
| 2021-12-01 | -86.84 | $25.20 | 4937 |
| 2021-11-30 | -86.84 | $25.20 | 1518 |
| 2021-11-29 | -81.58 | $25.22 | 4600 |
| 2021-11-26 | -76.32 | $25.24 | 1230 |
| 2021-11-24 | -81.58 | $25.22 | 2702 |
| 2021-11-23 | -53.33 | $25.36 | 2944 |
| 2021-11-22 | -72.50 | $25.37 | 7600 |
| 2021-11-19 | -83.33 | $25.29 | 7600 |
| 2021-11-18 | -73.26 | $25.36 | 10300 |
| 2021-11-17 | -70.41 | $25.30 | 3125 |
| 2021-11-16 | -59.48 | $25.30 | 38818 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.86
2026-07-17
Close Price
$25.00
Vol: 672Average Directional Index - Detailed Analysis
Minimum
5.05
Average
29.54
Maximum
73.71
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.86 | $25.00 | 672 |
| 2026-07-16 | 26.35 | $24.95 | 1300 |
| 2026-07-15 | 26.10 | $24.99 | 1200 |
| 2026-07-14 | 25.84 | $24.95 | 5401 |
| 2026-07-13 | 25.79 | $24.95 | 2000 |
| 2026-07-10 | 25.73 | $25.00 | 6705 |
| 2026-07-09 | 25.67 | $24.95 | 5000 |
| 2026-07-08 | 25.68 | $24.95 | 5448 |
| 2026-07-07 | 25.97 | $24.95 | 3600 |
| 2026-07-06 | 26.27 | $24.93 | 5793 |
| 2026-07-02 | 26.74 | $24.93 | 2119 |
| 2026-07-01 | 27.22 | $24.92 | 2217 |
| 2026-06-30 | 27.54 | $24.84 | 1331 |
| 2026-06-29 | 27.94 | $24.93 | 1305 |
| 2026-06-26 | 27.77 | $24.90 | 2000 |
| 2026-06-25 | 27.81 | $24.90 | 3900 |
| 2026-06-24 | 27.85 | $24.87 | 1208 |
| 2026-06-23 | 28.40 | $24.96 | 2800 |
| 2026-06-22 | 28.23 | $24.94 | 1400 |
| 2026-06-18 | 28.17 | $24.96 | 1730 |
| 2026-06-17 | 28.11 | $24.98 | 1141 |
| 2026-06-16 | 27.71 | $25.01 | 4500 |
| 2026-06-15 | 27.29 | $24.86 | 1802 |
| 2026-06-12 | 27.01 | $24.91 | 432 |
| 2026-06-11 | 27.11 | $24.91 | 1100 |
| 2026-06-10 | 27.21 | $24.92 | 1500 |
| 2026-06-09 | 27.32 | $24.95 | 2606 |
| 2026-06-08 | 27.16 | $24.97 | 1334 |
| 2026-06-05 | 26.68 | $25.05 | 6400 |
| 2026-06-04 | 26.19 | $24.93 | 6800 |
| 2026-06-03 | 25.67 | $24.98 | 1300 |
| 2026-06-02 | 26.36 | $25.00 | 647 |
| 2026-06-01 | 26.89 | $25.00 | 400 |
| 2026-05-29 | 27.52 | $24.97 | 9600 |
| 2026-05-28 | 28.32 | $24.98 | 815 |
| 2026-05-27 | 29.17 | $24.97 | 442 |
| 2026-05-26 | 30.19 | $24.95 | 5716 |
| 2026-05-22 | 31.27 | $24.92 | 900 |
| 2026-05-21 | 32.41 | $24.95 | 1124 |
| 2026-05-20 | 33.05 | $24.92 | 6300 |
| 2026-05-19 | 33.73 | $24.91 | 5600 |
| 2026-05-18 | 34.12 | $24.93 | 2400 |
| 2026-05-15 | 34.73 | $24.92 | 1300 |
| 2026-05-14 | 35.37 | $24.96 | 3600 |
| 2026-05-13 | 36.35 | $24.90 | 400 |
| 2026-05-12 | 37.44 | $24.88 | 6130 |
| 2026-05-11 | 38.58 | $25.02 | 220 |
| 2026-05-08 | 38.51 | $25.02 | 3636 |
| 2026-05-07 | 38.43 | $25.02 | 615 |
| 2026-05-06 | 37.98 | $25.00 | 8100 |
| 2026-05-05 | 37.51 | $24.98 | 4408 |
| 2026-05-04 | 37.15 | $24.93 | 2600 |
| 2026-05-01 | 36.90 | $24.93 | 700 |
| 2026-04-30 | 36.64 | $24.95 | 2210 |
| 2026-04-29 | 36.36 | $24.90 | 1600 |
| 2026-04-28 | 36.24 | $24.91 | 829 |
| 2026-04-27 | 36.10 | $24.94 | 2300 |
| 2026-04-24 | 35.96 | $24.88 | 3104 |
| 2026-04-23 | 35.93 | $24.92 | 400 |
| 2026-04-22 | 35.77 | $24.99 | 9 |
| 2026-04-21 | 34.99 | $24.99 | 1200 |
| 2026-04-20 | 34.17 | $24.97 | 400 |
| 2026-04-17 | 33.30 | $24.97 | — |
| 2026-04-16 | 32.39 | $24.97 | 2 |
| 2026-04-15 | 31.43 | $24.97 | 500 |
| 2026-04-14 | 30.42 | $24.94 | 1427 |
| 2026-04-13 | 29.41 | $24.92 | 800 |
| 2026-04-10 | 28.38 | $24.90 | 5447 |
| 2026-04-09 | 27.30 | $24.98 | 6323 |
| 2026-04-08 | 25.38 | $25.92 | 11616 |
| 2026-04-07 | 23.13 | $24.87 | 1400 |
| 2026-04-06 | 23.49 | $24.88 | 2100 |
| 2026-04-02 | 23.57 | $24.89 | 633 |
| 2026-04-01 | 23.71 | $24.92 | 1900 |
| 2026-03-31 | 23.47 | $24.88 | 2200 |
| 2026-03-30 | 23.45 | $24.89 | — |
| 2026-03-27 | 22.53 | $24.89 | 3500 |
| 2026-03-26 | 21.57 | $24.89 | 4022 |
| 2026-03-25 | 20.56 | $24.96 | 4900 |
| 2026-03-24 | 19.49 | $24.94 | 1900 |
| 2026-03-23 | 18.99 | $24.97 | 3214 |
| 2026-03-20 | 18.47 | $24.97 | 3800 |
| 2026-03-19 | 17.92 | $24.96 | 3700 |
| 2026-03-18 | 17.40 | $24.87 | 11400 |
| 2026-03-17 | 16.85 | $24.92 | 24200 |
| 2026-03-16 | 16.18 | $24.80 | 6400 |
| 2026-03-13 | 16.15 | $24.82 | 6241 |
| 2026-03-12 | 16.02 | $24.78 | 1500 |
| 2026-03-11 | 16.13 | $24.78 | 1500 |
| 2026-03-10 | 16.26 | $24.88 | 2700 |
| 2026-03-09 | 15.87 | $24.90 | 3241 |
| 2026-03-06 | 15.47 | $24.71 | 8828 |
| 2026-03-05 | 16.01 | $24.73 | 3502 |
| 2026-03-04 | 16.40 | $24.81 | 1200 |
| 2026-03-03 | 16.81 | $24.71 | 9300 |
| 2026-03-02 | 17.25 | $24.82 | 6525 |
| 2026-02-27 | 16.61 | $24.90 | 3842 |
| 2026-02-26 | 16.12 | $24.78 | 3100 |
| 2026-02-25 | 16.06 | $24.76 | 814 |
| 2026-02-24 | 16.38 | $24.78 | 2806 |
| 2026-02-23 | 16.72 | $24.78 | 311 |
| 2026-02-20 | 16.46 | $24.76 | 1300 |
| 2026-02-19 | 16.34 | $24.71 | 3100 |
| 2026-02-18 | 16.28 | $24.75 | 2000 |
| 2026-02-17 | 16.02 | $24.77 | 3013 |
| 2026-02-13 | 16.16 | $24.72 | 812 |
| 2026-02-12 | 16.84 | $24.74 | 3916 |
| 2026-02-11 | 17.64 | $24.71 | 14339 |
| 2026-02-10 | 18.49 | $24.85 | 10717 |
| 2026-02-09 | 19.38 | $24.85 | 2400 |
| 2026-02-06 | 19.62 | $24.90 | 1722 |
| 2026-02-05 | 19.41 | $24.83 | 2400 |
| 2026-02-04 | 19.42 | $24.87 | 4300 |
| 2026-02-03 | 19.43 | $24.86 | 2349 |
| 2026-02-02 | 19.10 | $24.83 | 6021 |
| 2026-01-30 | 18.75 | $24.88 | 11000 |
| 2026-01-29 | 18.45 | $24.78 | 1700 |
| 2026-01-28 | 17.80 | $24.75 | 19 |
| 2026-01-27 | 17.81 | $24.75 | 1300 |
| 2026-01-26 | 17.82 | $24.80 | 4646 |
| 2026-01-23 | 17.82 | $24.74 | 3400 |
| 2026-01-22 | 17.63 | $24.76 | 6300 |
| 2026-01-21 | 17.62 | $24.75 | 4645 |
| 2026-01-20 | 17.76 | $24.78 | 2108 |
| 2026-01-16 | 17.50 | $24.78 | 10501 |
| 2026-01-15 | 17.24 | $24.78 | 9700 |
| 2026-01-14 | 16.44 | $24.73 | 13700 |
| 2026-01-13 | 16.02 | $24.66 | 1600 |
| 2026-01-12 | 16.44 | $24.65 | 9700 |
| 2026-01-09 | 16.89 | $24.72 | 1415 |
| 2026-01-08 | 16.28 | $24.71 | 3100 |
| 2026-01-07 | 15.63 | $24.67 | 3300 |
| 2026-01-06 | 15.54 | $24.68 | 1000 |
| 2026-01-05 | 15.02 | $24.68 | 4902 |
| 2026-01-02 | 14.48 | $24.67 | 5600 |
| 2025-12-31 | 13.98 | $24.61 | 5541 |
| 2025-12-30 | 13.55 | $24.63 | 6842 |
| 2025-12-29 | 13.33 | $24.63 | 2109 |
| 2025-12-26 | 13.10 | $24.57 | 11300 |
| 2025-12-24 | 13.11 | $24.57 | 42 |
| 2025-12-23 | 13.39 | $24.57 | 5000 |
| 2025-12-22 | 13.67 | $24.60 | 21200 |
| 2025-12-19 | 13.98 | $24.59 | 15028 |
| 2025-12-18 | 14.55 | $24.61 | 5648 |
| 2025-12-17 | 15.05 | $24.60 | 3139 |
| 2025-12-16 | 15.59 | $24.60 | 6430 |
| 2025-12-15 | 16.15 | $24.60 | 6100 |
| 2025-12-12 | 16.75 | $24.69 | 3100 |
| 2025-12-11 | 17.06 | $24.69 | 5100 |
| 2025-12-10 | 17.38 | $24.70 | 1024 |
| 2025-12-09 | 17.23 | $24.63 | 1400 |
| 2025-12-08 | 17.50 | $24.59 | 5100 |
| 2025-12-05 | 17.79 | $24.70 | 4900 |
| 2025-12-04 | 17.29 | $24.67 | 929 |
| 2025-12-03 | 17.12 | $24.69 | 3900 |
| 2025-12-02 | 16.95 | $24.66 | 4400 |
| 2025-12-01 | 16.77 | $24.64 | 2013 |
| 2025-11-28 | 16.69 | $24.70 | 5725 |
| 2025-11-26 | 16.61 | $24.63 | 8800 |
| 2025-11-25 | 16.75 | $24.73 | 1210 |
| 2025-11-24 | 16.66 | $24.64 | 4500 |
| 2025-11-21 | 16.86 | $24.69 | 215 |
| 2025-11-20 | 16.49 | $24.69 | 2018 |
| 2025-11-19 | 16.11 | $24.68 | 420 |
| 2025-11-18 | 15.70 | $24.75 | 2400 |
| 2025-11-17 | 15.12 | $24.65 | 7700 |
| 2025-11-14 | 14.59 | $24.62 | 1526 |
| 2025-11-13 | 14.59 | $24.78 | 5740 |
| 2025-11-12 | 14.11 | $24.68 | 440 |
| 2025-11-11 | 14.06 | $24.67 | 800 |
| 2025-11-10 | 14.17 | $24.66 | 1200 |
| 2025-11-07 | 14.30 | $24.75 | 2024 |
| 2025-11-06 | 13.22 | $24.75 | 2129 |
| 2025-11-05 | 12.09 | $24.65 | 2849 |
| 2025-11-04 | 10.89 | $24.62 | 300 |
| 2025-11-03 | 10.72 | $24.65 | 5222 |
| 2025-10-31 | 10.43 | $24.62 | 6032 |
| 2025-10-30 | 9.94 | $24.70 | 5400 |
| 2025-10-29 | 9.43 | $24.70 | 2000 |
| 2025-10-28 | 9.14 | $24.67 | 2839 |
| 2025-10-27 | 8.83 | $24.68 | 800 |
| 2025-10-24 | 8.64 | $24.58 | 1932 |
| 2025-10-23 | 8.76 | $24.57 | 2049 |
| 2025-10-22 | 8.88 | $24.58 | 1900 |
| 2025-10-21 | 8.94 | $24.58 | 400 |
| 2025-10-20 | 9.14 | $24.57 | 3200 |
| 2025-10-17 | 9.35 | $24.60 | 1700 |
| 2025-10-16 | 9.70 | $24.62 | 1800 |
| 2025-10-15 | 9.78 | $24.62 | 6400 |
| 2025-10-14 | 10.06 | $24.51 | 2400 |
| 2025-10-13 | 10.35 | $24.56 | 200 |
| 2025-10-10 | 10.43 | $24.61 | 3600 |
| 2025-10-09 | 10.52 | $24.60 | 800 |
| 2025-10-08 | 10.94 | $24.61 | 2000 |
| 2025-10-07 | 11.45 | $24.65 | 4200 |
| 2025-10-06 | 11.85 | $24.67 | 2001 |
| 2025-10-03 | 12.47 | $24.60 | 8528 |
| 2025-10-02 | 13.06 | $24.61 | 301 |
| 2025-10-01 | 13.50 | $24.60 | 1939 |
| 2025-09-30 | 13.69 | $24.65 | 2109 |
| 2025-09-29 | 14.18 | $24.59 | 1800 |
| 2025-09-26 | 14.70 | $24.59 | 538 |
| 2025-09-25 | 14.47 | $24.68 | 3224 |
| 2025-09-24 | 15.03 | $24.67 | 2018 |
| 2025-09-23 | 15.47 | $24.68 | 1033 |
| 2025-09-22 | 15.93 | $24.72 | 4642 |
| 2025-09-19 | 16.41 | $24.68 | 500 |
| 2025-09-18 | 16.64 | $24.67 | 2345 |
| 2025-09-17 | 16.81 | $24.55 | 2400 |
| 2025-09-16 | 16.62 | $24.61 | 35 |
| 2025-09-15 | 16.79 | $24.61 | 4405 |
| 2025-09-12 | 16.97 | $24.67 | 2217 |
| 2025-09-11 | 17.68 | $24.65 | 1913 |
| 2025-09-10 | 18.43 | $24.63 | 2000 |
| 2025-09-09 | 18.74 | $24.70 | 5943 |
| 2025-09-08 | 19.07 | $24.68 | 1500 |
| 2025-09-05 | 19.81 | $24.65 | 1700 |
| 2025-09-04 | 20.25 | $24.60 | 1534 |
| 2025-09-03 | 19.76 | $24.60 | 4400 |
| 2025-09-02 | 19.24 | $24.58 | 3722 |
| 2025-08-29 | 18.53 | $24.52 | 624 |
| 2025-08-28 | 17.69 | $24.57 | 501 |
| 2025-08-27 | 17.02 | $24.55 | 3900 |
| 2025-08-26 | 16.07 | $24.52 | 2700 |
| 2025-08-25 | 15.46 | $24.59 | 1328 |
| 2025-08-22 | 15.16 | $24.52 | 2143 |
| 2025-08-21 | 14.42 | $24.56 | 1803 |
| 2025-08-20 | 13.85 | $24.58 | 4600 |
| 2025-08-19 | 13.45 | $24.65 | 1206 |
| 2025-08-18 | 13.31 | $24.62 | 2735 |
| 2025-08-15 | 13.08 | $24.59 | 5200 |
| 2025-08-14 | 12.68 | $24.57 | 1400 |
| 2025-08-13 | 12.59 | $24.55 | 6748 |
| 2025-08-12 | 12.42 | $24.57 | 800 |
| 2025-08-11 | 12.64 | $24.54 | 1143 |
| 2025-08-08 | 12.86 | $24.60 | 3130 |
| 2025-08-07 | 13.11 | $24.52 | 619 |
| 2025-08-06 | 12.81 | $24.52 | 135 |
| 2025-08-05 | 12.49 | $24.52 | 700 |
| 2025-08-04 | 12.16 | $24.55 | 800 |
| 2025-08-01 | 11.81 | $24.59 | 6330 |
| 2025-07-31 | 11.45 | $24.52 | 1417 |
| 2025-07-30 | 11.60 | $24.60 | 2968 |
| 2025-07-29 | 11.87 | $24.54 | 500 |
| 2025-07-28 | 11.67 | $24.51 | 3200 |
| 2025-07-25 | 11.46 | $24.62 | 2437 |
| 2025-07-24 | 11.38 | $24.59 | 2500 |
| 2025-07-23 | 11.70 | $24.53 | 2936 |
| 2025-07-22 | 11.88 | $24.58 | 1921 |
| 2025-07-21 | 12.06 | $24.56 | 2536 |
| 2025-07-18 | 12.39 | $24.52 | 3508 |
| 2025-07-17 | 12.64 | $24.48 | 3816 |
| 2025-07-16 | 12.60 | $24.57 | 4200 |
| 2025-07-15 | 13.12 | $24.41 | 4745 |
| 2025-07-14 | 13.07 | $24.46 | 931 |
| 2025-07-11 | 13.39 | $24.54 | 1835 |
| 2025-07-10 | 13.73 | $24.59 | 3700 |
| 2025-07-09 | 13.96 | $24.63 | 700 |
| 2025-07-08 | 14.02 | $24.51 | 2410 |
| 2025-07-07 | 14.73 | $24.45 | 10645 |
| 2025-07-03 | 15.22 | $24.44 | 2810 |
| 2025-07-02 | 15.62 | $24.35 | 4722 |
| 2025-07-01 | 15.61 | $24.39 | 2900 |
| 2025-06-30 | 15.59 | $24.35 | 2226 |
| 2025-06-27 | 15.85 | $24.30 | 2213 |
| 2025-06-26 | 16.11 | $24.38 | 4046 |
| 2025-06-25 | 16.33 | $24.29 | 1723 |
| 2025-06-24 | 16.01 | $24.27 | 534 |
| 2025-06-23 | 15.46 | $24.23 | 2447 |
| 2025-06-20 | 14.73 | $24.22 | 645 |
| 2025-06-18 | 13.97 | $24.18 | 5623 |
| 2025-06-17 | 13.09 | $24.21 | 204 |
| 2025-06-16 | 12.60 | $24.21 | 1344 |
| 2025-06-13 | 12.08 | $24.21 | 127 |
| 2025-06-12 | 11.79 | $24.22 | 2000 |
| 2025-06-11 | 11.48 | $24.24 | 6500 |
| 2025-06-10 | 11.15 | $24.30 | 700 |
| 2025-06-09 | 11.18 | $24.32 | 300 |
| 2025-06-06 | 11.20 | $24.34 | 1400 |
| 2025-06-05 | 11.27 | $24.38 | 900 |
| 2025-06-04 | 11.46 | $24.33 | 2118 |
| 2025-06-03 | 11.62 | $24.34 | 2025 |
| 2025-06-02 | 11.61 | $24.28 | 1222 |
| 2025-05-30 | 11.59 | $24.28 | 841 |
| 2025-05-29 | 11.57 | $24.31 | 1221 |
| 2025-05-28 | 11.72 | $24.35 | 9000 |
| 2025-05-27 | 11.87 | $24.30 | 4000 |
| 2025-05-23 | 11.80 | $24.34 | 1300 |
| 2025-05-22 | 12.01 | $24.25 | 5449 |
| 2025-05-21 | 11.96 | $24.25 | 12829 |
| 2025-05-20 | 11.91 | $24.40 | 1939 |
| 2025-05-19 | 12.37 | $24.18 | 1600 |
| 2025-05-16 | 11.99 | $24.24 | 800 |
| 2025-05-15 | 11.74 | $24.45 | — |
| 2025-05-14 | 12.21 | $24.45 | 2434 |
| 2025-05-13 | 12.70 | $24.34 | 200 |
| 2025-05-12 | 11.89 | $24.14 | — |
| 2025-05-09 | 11.86 | $24.14 | 2510 |
| 2025-05-08 | 11.83 | $24.13 | 300 |
| 2025-05-07 | 11.90 | $24.15 | 3042 |
| 2025-05-06 | 11.91 | $24.14 | 6020 |
| 2025-05-05 | 11.92 | $24.15 | 3327 |
| 2025-05-02 | 11.83 | $24.34 | 3000 |
| 2025-05-01 | 12.06 | $24.12 | 2420 |
| 2025-04-30 | 12.42 | $24.11 | 10300 |
| 2025-04-29 | 12.89 | $24.15 | 40732 |
| 2025-04-28 | 13.13 | $24.06 | 810 |
| 2025-04-25 | 13.38 | $24.06 | 6600 |
| 2025-04-24 | 13.39 | $24.10 | 800 |
| 2025-04-23 | 13.44 | $24.06 | 2230 |
| 2025-04-22 | 13.49 | $24.06 | 26834 |
| 2025-04-21 | 13.36 | $24.08 | 4246 |
| 2025-04-17 | 13.40 | $24.22 | 1044 |
| 2025-04-16 | 13.92 | $24.05 | 2410 |
| 2025-04-15 | 13.97 | $24.00 | 2145 |
| 2025-04-14 | 14.02 | $24.22 | 715 |
| 2025-04-11 | 14.51 | $24.10 | 1600 |
| 2025-04-10 | 15.14 | $24.21 | 3300 |
| 2025-04-09 | 15.80 | $24.27 | 2200 |
| 2025-04-08 | 16.49 | $24.10 | 546 |
| 2025-04-07 | 16.36 | $24.10 | 7922 |
| 2025-04-04 | 16.22 | $24.05 | 12600 |
| 2025-04-03 | 16.07 | $24.18 | 3800 |
| 2025-04-02 | 16.84 | $24.21 | 203 |
| 2025-04-01 | 17.31 | $24.21 | 522 |
| 2025-03-31 | 17.81 | $24.25 | 1030 |
| 2025-03-28 | 18.12 | $24.27 | 2400 |
| 2025-03-27 | 18.45 | $24.20 | 220 |
| 2025-03-26 | 19.09 | $24.25 | 4838 |
| 2025-03-25 | 19.77 | $24.17 | 3636 |
| 2025-03-24 | 20.53 | $24.25 | 500 |
| 2025-03-21 | 20.99 | $24.24 | — |
| 2025-03-20 | 21.52 | $24.24 | 3702 |
| 2025-03-19 | 22.08 | $24.17 | 4703 |
| 2025-03-18 | 22.66 | $24.19 | 2800 |
| 2025-03-17 | 23.31 | $24.25 | 600 |
| 2025-03-14 | 23.91 | $24.38 | — |
| 2025-03-13 | 23.69 | $24.38 | 2300 |
| 2025-03-12 | 23.45 | $24.12 | 4500 |
| 2025-03-11 | 23.71 | $24.22 | 9300 |
| 2025-03-10 | 23.85 | $24.32 | 4427 |
| 2025-03-07 | 22.52 | $24.19 | 620 |
| 2025-03-06 | 21.92 | $24.27 | 3400 |
| 2025-03-05 | 21.47 | $24.17 | 12100 |
| 2025-03-04 | 20.99 | $24.10 | 400 |
| 2025-03-03 | 21.18 | $24.16 | 3733 |
| 2025-02-28 | 21.25 | $24.14 | 6117 |
| 2025-02-27 | 21.33 | $24.13 | 3327 |
| 2025-02-26 | 21.72 | $24.10 | 4900 |
| 2025-02-25 | 21.94 | $24.20 | 1600 |
| 2025-02-24 | 22.18 | $24.18 | 5328 |
| 2025-02-21 | 22.43 | $24.13 | 1943 |
| 2025-02-20 | 22.98 | $24.13 | 711 |
| 2025-02-19 | 23.56 | $24.21 | 4011 |
| 2025-02-18 | 24.17 | $24.10 | 100 |
| 2025-02-14 | 25.27 | $24.01 | 1400 |
| 2025-02-13 | 26.42 | $24.24 | 1128 |
| 2025-02-12 | 26.40 | $24.04 | 333 |
| 2025-02-11 | 26.87 | $24.14 | — |
| 2025-02-10 | 26.67 | $24.14 | 924 |
| 2025-02-07 | 26.46 | $24.18 | 1800 |
| 2025-02-06 | 25.56 | $24.08 | 2706 |
| 2025-02-05 | 24.95 | $24.04 | 10600 |
| 2025-02-04 | 24.43 | $24.03 | 9933 |
| 2025-02-03 | 23.88 | $23.99 | 800 |
| 2025-01-31 | 23.49 | $24.02 | 3413 |
| 2025-01-30 | 23.08 | $24.00 | 9300 |
| 2025-01-29 | 22.51 | $23.99 | 2500 |
| 2025-01-28 | 22.20 | $24.01 | 11222 |
| 2025-01-27 | 21.81 | $24.06 | 1434 |
| 2025-01-24 | 21.62 | $24.07 | 447 |
| 2025-01-23 | 21.22 | $24.10 | 2330 |
| 2025-01-22 | 20.74 | $24.03 | 2500 |
| 2025-01-21 | 20.44 | $23.99 | 1032 |
| 2025-01-17 | 20.12 | $24.03 | 2514 |
| 2025-01-16 | 19.37 | $24.06 | 1600 |
| 2025-01-15 | 18.38 | $24.10 | 5000 |
| 2025-01-14 | 17.35 | $23.98 | 1600 |
| 2025-01-13 | 16.60 | $24.04 | 3700 |
| 2025-01-10 | 15.82 | $24.02 | 19526 |
| 2025-01-08 | 14.94 | $24.06 | 21800 |
| 2025-01-07 | 13.96 | $24.09 | 9014 |
| 2025-01-06 | 12.93 | $24.00 | 42145 |
| 2025-01-03 | 12.05 | $23.81 | 6100 |
| 2025-01-02 | 11.91 | $23.83 | 3149 |
| 2024-12-31 | 11.62 | $23.74 | 15100 |
| 2024-12-30 | 11.81 | $23.79 | 6407 |
| 2024-12-27 | 11.91 | $23.99 | 4100 |
| 2024-12-26 | 12.06 | $23.88 | 10900 |
| 2024-12-24 | 12.66 | $23.80 | 1149 |
| 2024-12-23 | 13.06 | $23.88 | 300 |
| 2024-12-20 | 13.12 | $24.03 | 1327 |
| 2024-12-19 | 13.18 | $23.59 | 8927 |
| 2024-12-18 | 13.24 | $23.75 | 1224 |
| 2024-12-17 | 13.51 | $23.77 | 400 |
| 2024-12-16 | 14.20 | $23.75 | 1216 |
| 2024-12-13 | 14.91 | $23.83 | 1229 |
| 2024-12-12 | 15.24 | $23.85 | — |
| 2024-12-11 | 16.03 | $23.85 | 200 |
| 2024-12-10 | 16.87 | $24.03 | 725 |
| 2024-12-09 | 16.47 | $24.08 | 2900 |
| 2024-12-06 | 15.61 | $24.01 | 3330 |
| 2024-12-05 | 15.06 | $23.98 | 1100 |
| 2024-12-04 | 14.64 | $23.98 | 1100 |
| 2024-12-03 | 14.21 | $24.03 | 1400 |
| 2024-12-02 | 14.03 | $24.00 | 1700 |
| 2024-11-29 | 13.84 | $24.04 | 3336 |
| 2024-11-27 | 13.65 | $23.87 | 7226 |
| 2024-11-26 | 13.85 | $23.80 | 2033 |
| 2024-11-25 | 14.36 | $23.81 | 5503 |
| 2024-11-22 | 14.72 | $23.85 | 500 |
| 2024-11-21 | 15.41 | $23.86 | 1518 |
| 2024-11-20 | 16.13 | $23.77 | 5700 |
| 2024-11-19 | 16.89 | $23.78 | 4601 |
| 2024-11-18 | 17.64 | $23.84 | 4700 |
| 2024-11-15 | 18.24 | $23.85 | 1500 |
| 2024-11-14 | 18.87 | $23.85 | — |
| 2024-11-13 | 19.29 | $23.85 | 2000 |
| 2024-11-12 | 19.73 | $23.86 | 3600 |
| 2024-11-11 | 19.97 | $23.88 | 6800 |
| 2024-11-08 | 20.21 | $23.81 | 1800 |
| 2024-11-07 | 20.32 | $23.91 | 1213 |
| 2024-11-06 | 20.59 | $23.79 | 1600 |
| 2024-11-05 | 20.92 | $23.80 | 500 |
| 2024-11-04 | 21.28 | $23.79 | 600 |
| 2024-11-01 | 22.19 | $24.00 | 831 |
| 2024-10-31 | 21.45 | $23.80 | 1345 |
| 2024-10-30 | 21.56 | $23.86 | 2200 |
| 2024-10-29 | 21.10 | $23.85 | 1100 |
| 2024-10-28 | 20.61 | $23.85 | 1100 |
| 2024-10-25 | 20.43 | $23.75 | 900 |
| 2024-10-24 | 20.25 | $23.80 | 2401 |
| 2024-10-23 | 20.49 | $23.73 | 900 |
| 2024-10-22 | 20.75 | $23.74 | 3800 |
| 2024-10-21 | 21.16 | $23.77 | 200 |
| 2024-10-18 | 21.20 | $23.80 | 303 |
| 2024-10-17 | 20.90 | $23.74 | 4200 |
| 2024-10-16 | 20.72 | $23.75 | 3800 |
| 2024-10-15 | 20.53 | $23.77 | 5000 |
| 2024-10-14 | 20.22 | $23.77 | 400 |
| 2024-10-11 | 20.15 | $23.81 | 1206 |
| 2024-10-10 | 19.66 | $23.84 | — |
| 2024-10-09 | 19.52 | $23.84 | 3800 |
| 2024-10-08 | 19.37 | $23.85 | 1219 |
| 2024-10-07 | 18.69 | $23.82 | — |
| 2024-10-04 | 18.41 | $23.82 | 4317 |
| 2024-10-03 | 18.11 | $23.78 | — |
| 2024-10-02 | 18.13 | $23.78 | 8129 |
| 2024-10-01 | 18.15 | $23.80 | 1000 |
| 2024-09-30 | 18.18 | $23.81 | 4612 |
| 2024-09-27 | 18.20 | $23.82 | 1500 |
| 2024-09-26 | 18.06 | $23.88 | 601 |
| 2024-09-25 | 17.03 | $23.84 | 1326 |
| 2024-09-24 | 16.20 | $23.77 | 3316 |
| 2024-09-23 | 15.32 | $23.89 | 1928 |
| 2024-09-20 | 13.99 | $23.90 | 3300 |
| 2024-09-19 | 12.58 | $23.80 | 1800 |
| 2024-09-18 | 12.03 | $23.72 | 4500 |
| 2024-09-17 | 11.45 | $23.65 | 9300 |
| 2024-09-16 | 11.43 | $23.73 | 8000 |
| 2024-09-13 | 11.41 | $23.68 | 5800 |
| 2024-09-12 | 11.98 | $23.68 | 3125 |
| 2024-09-11 | 12.08 | $23.74 | 1700 |
| 2024-09-10 | 11.72 | $23.68 | 3200 |
| 2024-09-09 | 11.43 | $23.73 | 300 |
| 2024-09-06 | 10.37 | $23.69 | 2700 |
| 2024-09-05 | 9.32 | $23.65 | 2100 |
| 2024-09-04 | 8.68 | $23.63 | 1000 |
| 2024-09-03 | 8.01 | $23.59 | 1400 |
| 2024-08-30 | 8.05 | $23.55 | 1900 |
| 2024-08-29 | 8.31 | $23.57 | 5742 |
| 2024-08-28 | 8.47 | $23.57 | 748 |
| 2024-08-27 | 8.63 | $23.56 | 2500 |
| 2024-08-26 | 8.80 | $23.56 | 2006 |
| 2024-08-23 | 8.98 | $23.57 | 2211 |
| 2024-08-22 | 8.86 | $23.55 | 3200 |
| 2024-08-21 | 8.82 | $23.51 | 7100 |
| 2024-08-20 | 8.86 | $23.52 | 1138 |
| 2024-08-19 | 8.90 | $23.52 | 1913 |
| 2024-08-16 | 9.10 | $23.52 | 2809 |
| 2024-08-15 | 9.39 | $23.51 | 500 |
| 2024-08-14 | 9.77 | $23.52 | 2812 |
| 2024-08-13 | 10.17 | $23.52 | — |
| 2024-08-12 | 10.51 | $23.52 | 800 |
| 2024-08-09 | 10.88 | $23.52 | 1100 |
| 2024-08-08 | 11.26 | $23.46 | 1337 |
| 2024-08-07 | 11.67 | $23.56 | 2500 |
| 2024-08-06 | 11.40 | $23.44 | 8900 |
| 2024-08-05 | 11.94 | $23.49 | 1700 |
| 2024-08-02 | 12.50 | $23.56 | 539 |
| 2024-08-01 | 12.88 | $23.54 | 835 |
| 2024-07-31 | 12.73 | $23.43 | 900 |
| 2024-07-30 | 12.96 | $23.41 | 500 |
| 2024-07-29 | 13.21 | $23.40 | 500 |
| 2024-07-26 | 13.45 | $23.44 | 2500 |
| 2024-07-25 | 13.69 | $23.49 | 414 |
| 2024-07-24 | 14.18 | $23.45 | 7700 |
| 2024-07-23 | 14.70 | $23.45 | 3400 |
| 2024-07-22 | 15.07 | $23.49 | 608 |
| 2024-07-19 | 15.76 | $23.50 | 1900 |
| 2024-07-18 | 16.41 | $23.47 | 1500 |
| 2024-07-17 | 17.09 | $23.49 | 4722 |
| 2024-07-16 | 17.74 | $23.55 | 8214 |
| 2024-07-15 | 18.05 | $23.52 | 332 |
| 2024-07-12 | 18.98 | $23.43 | 6435 |
| 2024-07-11 | 19.95 | $23.43 | 5900 |
| 2024-07-10 | 20.42 | $23.44 | 2405 |
| 2024-07-09 | 21.33 | $23.45 | 2400 |
| 2024-07-08 | 22.14 | $23.43 | 3100 |
| 2024-07-05 | 22.90 | $23.40 | 5200 |
| 2024-07-03 | 23.48 | $23.40 | 3400 |
| 2024-07-02 | 24.70 | $23.34 | 2600 |
| 2024-07-01 | 25.50 | $23.33 | 8300 |
| 2024-06-28 | 26.34 | $23.21 | 4447 |
| 2024-06-27 | 27.06 | $23.22 | 5100 |
| 2024-06-26 | 26.97 | $23.24 | 5900 |
| 2024-06-25 | 26.89 | $23.21 | 11941 |
| 2024-06-24 | 26.96 | $23.22 | 16507 |
| 2024-06-21 | 27.04 | $23.26 | 2841 |
| 2024-06-20 | 27.41 | $23.29 | 6500 |
| 2024-06-18 | 27.61 | $23.23 | 10607 |
| 2024-06-17 | 27.74 | $23.21 | 6000 |
| 2024-06-14 | 27.52 | $23.23 | 13421 |
| 2024-06-13 | 27.34 | $23.29 | — |
| 2024-06-12 | 27.49 | $23.29 | 7944 |
| 2024-06-11 | 27.65 | $23.23 | 6515 |
| 2024-06-10 | 27.56 | $23.23 | 3800 |
| 2024-06-07 | 27.52 | $23.32 | 5114 |
| 2024-06-06 | 27.86 | $23.32 | 16200 |
| 2024-06-05 | 28.22 | $23.35 | 442 |
| 2024-06-04 | 28.37 | $23.32 | 2800 |
| 2024-06-03 | 28.37 | $23.29 | 2300 |
| 2024-05-31 | 28.15 | $23.30 | 3206 |
| 2024-05-30 | 27.91 | $23.29 | 200 |
| 2024-05-29 | 27.78 | $23.15 | 3407 |
| 2024-05-28 | 27.27 | $23.20 | 6132 |
| 2024-05-24 | 26.91 | $23.17 | 3805 |
| 2024-05-23 | 26.24 | $23.21 | 3509 |
| 2024-05-22 | 25.70 | $23.21 | 2200 |
| 2024-05-21 | 25.13 | $23.29 | 4600 |
| 2024-05-20 | 24.84 | $23.27 | 2100 |
| 2024-05-17 | 23.87 | $23.08 | 4400 |
| 2024-05-16 | 22.77 | $23.21 | 2920 |
| 2024-05-15 | 22.00 | $23.21 | 901 |
| 2024-05-14 | 21.22 | $23.25 | — |
| 2024-05-13 | 20.41 | $23.25 | 1000 |
| 2024-05-10 | 19.55 | $23.19 | 4000 |
| 2024-05-09 | 18.64 | $23.27 | 912 |
| 2024-05-08 | 17.97 | $23.32 | 2000 |
| 2024-05-07 | 17.40 | $23.32 | 2300 |
| 2024-05-06 | 16.74 | $23.33 | 1400 |
| 2024-05-03 | 16.42 | $23.20 | 6218 |
| 2024-05-02 | 15.90 | $23.26 | 1126 |
| 2024-05-01 | 16.07 | $23.26 | — |
| 2024-04-30 | 16.25 | $23.26 | 2719 |
| 2024-04-29 | 16.44 | $23.16 | 1901 |
| 2024-04-26 | 16.14 | $23.13 | 1129 |
| 2024-04-25 | 15.81 | $23.04 | 8330 |
| 2024-04-24 | 15.47 | $23.08 | 10900 |
| 2024-04-23 | 15.25 | $23.10 | 7920 |
| 2024-04-22 | 15.20 | $23.20 | 1309 |
| 2024-04-19 | 15.51 | $23.15 | — |
| 2024-04-18 | 15.05 | $23.15 | 9929 |
| 2024-04-17 | 14.56 | $23.17 | 1918 |
| 2024-04-16 | 14.22 | $23.08 | 6500 |
| 2024-04-15 | 13.76 | $23.14 | 3600 |
| 2024-04-12 | 13.44 | $23.18 | 3113 |
| 2024-04-11 | 13.54 | $23.25 | 942 |
| 2024-04-10 | 13.65 | $23.20 | 1921 |
| 2024-04-09 | 13.85 | $23.34 | 900 |
| 2024-04-08 | 14.54 | $23.47 | 239 |
| 2024-04-05 | 14.64 | $23.38 | 3900 |
| 2024-04-04 | 14.75 | $23.39 | 2200 |
| 2024-04-03 | 15.36 | $23.37 | 738 |
| 2024-04-02 | 16.01 | $23.40 | 5300 |
| 2024-04-01 | 16.50 | $23.56 | 4300 |
| 2024-03-28 | 16.69 | $23.45 | 5800 |
| 2024-03-27 | 17.08 | $23.55 | 1200 |
| 2024-03-26 | 17.40 | $23.58 | 7105 |
| 2024-03-25 | 17.73 | $23.60 | 3504 |
| 2024-03-22 | 18.19 | $23.50 | 731 |
| 2024-03-21 | 18.85 | $23.60 | — |
| 2024-03-20 | 19.12 | $23.60 | 1000 |
| 2024-03-19 | 19.41 | $23.48 | 631 |
| 2024-03-18 | 19.88 | $23.70 | — |
| 2024-03-15 | 19.35 | $23.70 | 2500 |
| 2024-03-14 | 18.81 | $23.42 | 4600 |
| 2024-03-13 | 18.88 | $23.46 | 800 |
| 2024-03-12 | 19.17 | $23.45 | 619 |
| 2024-03-11 | 19.33 | $23.42 | 2228 |
| 2024-03-08 | 19.79 | $23.49 | 300 |
| 2024-03-07 | 19.94 | $23.45 | 1400 |
| 2024-03-06 | 20.10 | $23.50 | 2111 |
| 2024-03-05 | 19.93 | $23.45 | — |
| 2024-03-04 | 20.07 | $23.45 | 500 |
| 2024-03-01 | 20.22 | $23.61 | 6900 |
| 2024-02-29 | 20.38 | $23.50 | 5000 |
| 2024-02-28 | 20.55 | $23.58 | — |
| 2024-02-27 | 20.39 | $23.58 | 612 |
| 2024-02-26 | 20.21 | $23.59 | 543 |
| 2024-02-23 | 20.27 | $23.55 | 1116 |
| 2024-02-22 | 20.44 | $23.66 | — |
| 2024-02-21 | 19.55 | $23.66 | 100 |
| 2024-02-20 | 18.62 | $23.50 | 609 |
| 2024-02-16 | 18.02 | $23.41 | 936 |
| 2024-02-15 | 17.57 | $23.41 | 1235 |
| 2024-02-14 | 17.10 | $23.35 | 2800 |
| 2024-02-13 | 16.97 | $23.40 | 837 |
| 2024-02-12 | 16.61 | $23.40 | 3945 |
| 2024-02-09 | 16.37 | $23.51 | 15700 |
| 2024-02-08 | 15.62 | $23.56 | 8249 |
| 2024-02-07 | 14.85 | $23.46 | 6223 |
| 2024-02-06 | 14.38 | $23.50 | 2714 |
| 2024-02-05 | 13.88 | $23.34 | 500 |
| 2024-02-02 | 13.36 | $23.34 | 1000 |
| 2024-02-01 | 13.36 | $23.40 | 4333 |
| 2024-01-31 | 13.36 | $23.33 | 1742 |
| 2024-01-30 | 14.05 | $23.48 | 2343 |
| 2024-01-29 | 14.78 | $23.54 | 716 |
| 2024-01-26 | 14.75 | $23.27 | 1800 |
| 2024-01-25 | 14.84 | $23.36 | 1900 |
| 2024-01-24 | 15.28 | $23.39 | 4900 |
| 2024-01-23 | 15.74 | $23.48 | 3100 |
| 2024-01-22 | 16.23 | $23.33 | 2400 |
| 2024-01-19 | 16.59 | $23.36 | — |
| 2024-01-18 | 17.08 | $23.36 | 3500 |
| 2024-01-17 | 17.60 | $23.32 | 5200 |
| 2024-01-16 | 18.38 | $23.42 | 400 |
| 2024-01-12 | 18.76 | $23.36 | 2600 |
| 2024-01-11 | 19.39 | $23.36 | 11642 |
| 2024-01-10 | 20.05 | $23.40 | 3900 |
| 2024-01-09 | 20.75 | $23.43 | 1848 |
| 2024-01-08 | 20.36 | $23.35 | 16100 |
| 2024-01-05 | 20.10 | $23.10 | 1900 |
| 2024-01-04 | 20.94 | $23.03 | 2200 |
| 2024-01-03 | 22.01 | $23.05 | 4845 |
| 2024-01-02 | 23.14 | $23.15 | 6400 |
| 2023-12-29 | 24.24 | $23.16 | 3100 |
| 2023-12-28 | 25.40 | $23.10 | 629 |
| 2023-12-27 | 26.02 | $23.14 | 4518 |
| 2023-12-26 | 26.68 | $23.10 | 1300 |
| 2023-12-22 | 27.52 | $23.09 | 2123 |
| 2023-12-21 | 28.05 | $23.09 | 302 |
| 2023-12-20 | 28.56 | $23.12 | 412 |
| 2023-12-19 | 28.95 | $23.08 | 200 |
| 2023-12-18 | 29.52 | $23.02 | 3200 |
| 2023-12-15 | 30.12 | $23.09 | 3246 |
| 2023-12-14 | 30.75 | $23.09 | 6400 |
| 2023-12-13 | 31.42 | $22.97 | — |
| 2023-12-12 | 32.53 | $22.97 | 10519 |
| 2023-12-11 | 33.69 | $22.96 | 200 |
| 2023-12-08 | 34.72 | $22.96 | 2600 |
| 2023-12-07 | 35.80 | $23.05 | 900 |
| 2023-12-06 | 36.21 | $23.10 | 1500 |
| 2023-12-05 | 36.55 | $23.12 | 9000 |
| 2023-12-04 | 36.82 | $23.09 | 2900 |
| 2023-12-01 | 37.17 | $23.08 | 321 |
| 2023-11-30 | 37.63 | $23.12 | 4200 |
| 2023-11-29 | 38.04 | $22.87 | 3900 |
| 2023-11-28 | 38.74 | $22.83 | 3509 |
| 2023-11-27 | 39.55 | $22.88 | 1628 |
| 2023-11-24 | 40.40 | $22.84 | — |
| 2023-11-22 | 42.13 | $22.84 | 10800 |
| 2023-11-21 | 43.95 | $22.93 | 811 |
| 2023-11-20 | 45.66 | $22.80 | 8119 |
| 2023-11-17 | 47.52 | $22.70 | 700 |
| 2023-11-16 | 48.59 | $22.75 | 315 |
| 2023-11-15 | 49.84 | $22.61 | — |
| 2023-11-14 | 50.49 | $22.61 | 500 |
| 2023-11-13 | 51.19 | $22.50 | 5601 |
| 2023-11-10 | 51.62 | $22.50 | 2600 |
| 2023-11-09 | 52.16 | $22.54 | 5000 |
| 2023-11-08 | 52.80 | $22.75 | 3845 |
| 2023-11-07 | 53.64 | $22.61 | 4849 |
| 2023-11-06 | 54.30 | $22.73 | 8900 |
| 2023-11-03 | 55.09 | $22.75 | 4924 |
| 2023-11-02 | 55.32 | $22.78 | 2900 |
| 2023-11-01 | 55.66 | $22.60 | 10900 |
| 2023-10-31 | 55.08 | $22.63 | 2415 |
| 2023-10-30 | 54.48 | $22.64 | 248 |
| 2023-10-27 | 54.13 | $22.40 | 800 |
| 2023-10-26 | 53.77 | $22.60 | 1900 |
| 2023-10-25 | 53.53 | $22.64 | — |
| 2023-10-24 | 53.48 | $22.64 | 300 |
| 2023-10-23 | 53.44 | $22.40 | 2400 |
| 2023-10-20 | 53.18 | $22.29 | 4800 |
| 2023-10-19 | 52.81 | $22.68 | 500 |
| 2023-10-18 | 52.98 | $22.65 | 1500 |
| 2023-10-17 | 53.15 | $22.80 | 3000 |
| 2023-10-16 | 53.73 | $22.90 | 2125 |
| 2023-10-13 | 54.59 | $22.92 | — |
| 2023-10-12 | 55.32 | $22.92 | 125 |
| 2023-10-11 | 56.08 | $22.93 | 700 |
| 2023-10-10 | 56.89 | $22.95 | 846 |
| 2023-10-09 | 57.74 | $23.00 | 234 |
| 2023-10-06 | 58.64 | $22.65 | 1427 |
| 2023-10-05 | 58.57 | $22.90 | 201 |
| 2023-10-04 | 58.95 | $22.93 | 1000 |
| 2023-10-03 | 59.35 | $22.75 | — |
| 2023-10-02 | 58.60 | $22.75 | 300 |
| 2023-09-29 | 57.82 | $22.81 | 5200 |
| 2023-09-28 | 57.00 | $22.93 | — |
| 2023-09-27 | 56.47 | $22.93 | 4600 |
| 2023-09-26 | 55.91 | $22.76 | 5339 |
| 2023-09-25 | 55.32 | $23.00 | 1200 |
| 2023-09-22 | 54.98 | $23.05 | — |
| 2023-09-21 | 54.85 | $23.05 | — |
| 2023-09-20 | 54.71 | $23.05 | 1120 |
| 2023-09-19 | 54.56 | $23.15 | 4300 |
| 2023-09-18 | 54.40 | $23.14 | — |
| 2023-09-15 | 54.63 | $23.14 | 1000 |
| 2023-09-14 | 54.86 | $23.08 | 1800 |
| 2023-09-13 | 55.38 | $23.06 | — |
| 2023-09-12 | 55.80 | $23.06 | — |
| 2023-09-11 | 56.24 | $23.06 | — |
| 2023-09-08 | 56.70 | $23.06 | 736 |
| 2023-09-07 | 57.19 | $23.11 | 100 |
| 2023-09-06 | 58.04 | $23.10 | 928 |
| 2023-09-05 | 58.93 | $23.19 | 2500 |
| 2023-09-01 | 59.87 | $23.19 | 1129 |
| 2023-08-31 | 60.89 | $23.20 | 604 |
| 2023-08-30 | 61.95 | $22.95 | 915 |
| 2023-08-29 | 62.08 | $23.05 | 200 |
| 2023-08-28 | 62.47 | $23.00 | 1400 |
| 2023-08-25 | 62.88 | $23.05 | — |
| 2023-08-24 | 63.57 | $23.05 | 5609 |
| 2023-08-23 | 64.30 | $23.08 | 700 |
| 2023-08-22 | 64.69 | $22.97 | 1300 |
| 2023-08-21 | 64.47 | $23.04 | — |
| 2023-08-18 | 64.48 | $23.04 | 1225 |
| 2023-08-17 | 64.48 | $23.03 | — |
| 2023-08-16 | 64.75 | $23.04 | 1000 |
| 2023-08-15 | 65.05 | $23.11 | 7600 |
| 2023-08-14 | 65.41 | $23.14 | 600 |
| 2023-08-11 | 65.61 | $23.10 | 7200 |
| 2023-08-10 | 65.87 | $23.30 | 4600 |
| 2023-08-09 | 66.14 | $23.25 | 2141 |
| 2023-08-08 | 66.61 | $23.25 | 11448 |
| 2023-08-07 | 67.22 | $23.28 | 2600 |
| 2023-08-04 | 67.87 | $23.41 | 1000 |
| 2023-08-03 | 68.62 | $23.32 | 7002 |
| 2023-08-02 | 68.96 | $23.25 | 4830 |
| 2023-08-01 | 69.16 | $23.37 | 4400 |
| 2023-07-31 | 69.51 | $23.44 | 5200 |
| 2023-07-28 | 69.95 | $23.32 | 1200 |
| 2023-07-27 | 70.36 | $23.65 | 1520 |
| 2023-07-26 | 70.81 | $23.65 | 2700 |
| 2023-07-25 | 71.29 | $23.53 | 1549 |
| 2023-07-24 | 71.25 | $23.28 | 6400 |
| 2023-07-21 | 70.79 | $23.45 | — |
| 2023-07-20 | 70.39 | $23.45 | 2600 |
| 2023-07-19 | 69.98 | $23.60 | 704 |
| 2023-07-18 | 69.55 | $23.63 | 9800 |
| 2023-07-17 | 69.12 | $23.61 | — |
| 2023-07-14 | 68.74 | $23.61 | 1500 |
| 2023-07-13 | 68.34 | $23.58 | 120 |
| 2023-07-12 | 68.10 | $23.57 | 1703 |
| 2023-07-11 | 67.84 | $23.49 | 800 |
| 2023-07-10 | 67.69 | $23.58 | 600 |
| 2023-07-07 | 67.42 | $23.53 | 1500 |
| 2023-07-06 | 67.25 | $23.59 | 101 |
| 2023-07-05 | 67.22 | $23.59 | 2324 |
| 2023-07-03 | 67.20 | $23.60 | 632 |
| 2023-06-30 | 67.32 | $23.48 | 5138 |
| 2023-06-29 | 67.45 | $23.50 | 2249 |
| 2023-06-28 | 67.01 | $23.58 | 700 |
| 2023-06-27 | 66.54 | $23.59 | 2600 |
| 2023-06-26 | 66.04 | $23.60 | 3900 |
| 2023-06-23 | 65.52 | $23.64 | — |
| 2023-06-22 | 65.16 | $23.64 | — |
| 2023-06-21 | 64.79 | $23.64 | 809 |
| 2023-06-20 | 64.40 | $23.55 | 607 |
| 2023-06-16 | 63.99 | $23.57 | — |
| 2023-06-15 | 63.67 | $23.57 | — |
| 2023-06-14 | 63.35 | $23.57 | 600 |
| 2023-06-13 | 63.00 | $23.63 | 4500 |
| 2023-06-12 | 62.64 | $23.50 | 3004 |
| 2023-06-09 | 62.25 | $23.55 | 816 |
| 2023-06-08 | 61.95 | $23.58 | 110 |
| 2023-06-07 | 61.79 | $23.47 | — |
| 2023-06-06 | 61.30 | $23.47 | 1200 |
| 2023-06-05 | 60.79 | $23.65 | 620 |
| 2023-06-02 | 60.25 | $23.59 | — |
| 2023-06-01 | 59.82 | $23.59 | 700 |
| 2023-05-31 | 59.36 | $23.63 | 1615 |
| 2023-05-30 | 58.98 | $23.62 | 600 |
| 2023-05-26 | 58.55 | $23.65 | 410 |
| 2023-05-25 | 58.33 | $23.58 | — |
| 2023-05-24 | 57.91 | $23.58 | 849 |
| 2023-05-23 | 57.48 | $23.59 | 1609 |
| 2023-05-22 | 57.02 | $23.70 | — |
| 2023-05-19 | 56.87 | $23.70 | 619 |
| 2023-05-18 | 56.71 | $23.65 | 1500 |
| 2023-05-17 | 56.76 | $23.65 | — |
| 2023-05-16 | 57.11 | $23.65 | 449 |
| 2023-05-15 | 57.47 | $23.53 | — |
| 2023-05-12 | 57.57 | $23.53 | — |
| 2023-05-11 | 57.67 | $23.53 | 4809 |
| 2023-05-10 | 57.77 | $23.40 | 2014 |
| 2023-05-09 | 57.48 | $23.70 | 900 |
| 2023-05-08 | 57.46 | $23.70 | 1000 |
| 2023-05-05 | 57.44 | $23.80 | — |
| 2023-05-04 | 57.87 | $23.80 | — |
| 2023-05-03 | 58.32 | $23.80 | 1200 |
| 2023-05-02 | 58.80 | $23.69 | 1048 |
| 2023-05-01 | 59.43 | $23.65 | — |
| 2023-04-28 | 60.31 | $23.65 | 1506 |
| 2023-04-27 | 61.24 | $23.36 | — |
| 2023-04-26 | 61.22 | $23.36 | 4047 |
| 2023-04-25 | 61.19 | $23.39 | 7443 |
| 2023-04-24 | 61.16 | $23.65 | 5410 |
| 2023-04-21 | 61.41 | $23.68 | 2600 |
| 2023-04-20 | 61.66 | $23.50 | 1942 |
| 2023-04-19 | 61.52 | $23.33 | 2135 |
| 2023-04-18 | 61.09 | $23.20 | 2900 |
| 2023-04-17 | 60.19 | $23.43 | 4108 |
| 2023-04-14 | 59.24 | $23.65 | — |
| 2023-04-13 | 58.90 | $23.65 | 712 |
| 2023-04-12 | 58.54 | $23.72 | 3343 |
| 2023-04-11 | 58.16 | $23.65 | — |
| 2023-04-10 | 57.98 | $23.65 | 1212 |
| 2023-04-06 | 57.78 | $23.61 | 1100 |
| 2023-04-05 | 57.46 | $23.58 | 2522 |
| 2023-04-04 | 57.20 | $23.60 | 400 |
| 2023-04-03 | 56.99 | $23.69 | 617 |
| 2023-03-31 | 56.78 | $23.35 | 16921 |
| 2023-03-30 | 55.90 | $23.65 | — |
| 2023-03-29 | 55.22 | $23.65 | 4530 |
| 2023-03-28 | 54.51 | $23.68 | 602 |
| 2023-03-27 | 53.76 | $23.70 | — |
| 2023-03-24 | 53.18 | $23.70 | 530 |
| 2023-03-23 | 52.57 | $23.55 | 2400 |
| 2023-03-22 | 51.93 | $23.79 | 400 |
| 2023-03-21 | 51.42 | $23.80 | 1300 |
| 2023-03-20 | 50.92 | $23.82 | — |
| 2023-03-17 | 50.64 | $23.82 | — |
| 2023-03-16 | 50.35 | $23.82 | — |
| 2023-03-15 | 50.04 | $23.82 | 2300 |
| 2023-03-14 | 49.72 | $23.80 | 1510 |
| 2023-03-13 | 49.38 | $23.81 | 1206 |
| 2023-03-10 | 49.27 | $23.80 | 1910 |
| 2023-03-09 | 49.13 | $23.85 | 700 |
| 2023-03-08 | 49.61 | $23.62 | 700 |
| 2023-03-07 | 49.66 | $23.66 | 1400 |
| 2023-03-06 | 49.72 | $23.75 | 1900 |
| 2023-03-03 | 49.81 | $23.50 | 800 |
| 2023-03-02 | 49.23 | $23.61 | 411 |
| 2023-03-01 | 48.74 | $23.40 | 619 |
| 2023-02-28 | 47.67 | $23.87 | 2200 |
| 2023-02-27 | 46.74 | $23.86 | 5830 |
| 2023-02-24 | 45.76 | $23.90 | — |
| 2023-02-23 | 45.01 | $23.90 | 1927 |
| 2023-02-22 | 44.21 | $23.86 | 4300 |
| 2023-02-21 | 43.29 | $23.80 | 1000 |
| 2023-02-17 | 42.46 | $23.80 | 211 |
| 2023-02-16 | 41.99 | $23.80 | 1301 |
| 2023-02-15 | 41.50 | $23.86 | 710 |
| 2023-02-14 | 40.98 | $23.85 | 1000 |
| 2023-02-13 | 40.44 | $23.87 | — |
| 2023-02-10 | 40.41 | $23.87 | 900 |
| 2023-02-09 | 40.37 | $23.87 | 2130 |
| 2023-02-08 | 40.29 | $23.88 | 300 |
| 2023-02-07 | 40.47 | $23.92 | — |
| 2023-02-06 | 40.70 | $23.92 | 125 |
| 2023-02-03 | 40.94 | $23.70 | 1116 |
| 2023-02-02 | 40.71 | $23.59 | 1500 |
| 2023-02-01 | 40.21 | $23.58 | 623 |
| 2023-01-31 | 39.74 | $23.48 | 4242 |
| 2023-01-30 | 39.03 | $23.35 | 5400 |
| 2023-01-27 | 37.98 | $23.29 | — |
| 2023-01-26 | 37.01 | $23.29 | 4109 |
| 2023-01-25 | 35.99 | $23.25 | — |
| 2023-01-24 | 34.99 | $23.25 | 4028 |
| 2023-01-23 | 33.94 | $23.26 | 1200 |
| 2023-01-20 | 32.96 | $23.40 | 2101 |
| 2023-01-19 | 31.92 | $23.60 | — |
| 2023-01-18 | 31.11 | $23.60 | 806 |
| 2023-01-17 | 30.25 | $23.65 | 904 |
| 2023-01-13 | 29.35 | $23.75 | 227 |
| 2023-01-12 | 28.69 | $23.71 | — |
| 2023-01-11 | 27.94 | $23.71 | 2545 |
| 2023-01-10 | 27.14 | $23.70 | 1500 |
| 2023-01-09 | 26.24 | $23.66 | 1022 |
| 2023-01-06 | 25.32 | $23.60 | — |
| 2023-01-05 | 24.58 | $23.60 | 1627 |
| 2023-01-04 | 23.79 | $23.68 | 500 |
| 2023-01-03 | 22.96 | $23.78 | — |
| 2022-12-30 | 22.65 | $23.78 | 4300 |
| 2022-12-29 | 22.32 | $23.75 | 701 |
| 2022-12-28 | 23.01 | $23.50 | 1746 |
| 2022-12-27 | 23.32 | $23.54 | 1505 |
| 2022-12-23 | 23.66 | $23.55 | 17210 |
| 2022-12-22 | 23.67 | $23.80 | 300 |
| 2022-12-21 | 24.43 | $23.99 | 400 |
| 2022-12-20 | 25.47 | $23.47 | 400 |
| 2022-12-19 | 25.55 | $23.47 | — |
| 2022-12-16 | 25.64 | $23.47 | 1200 |
| 2022-12-15 | 25.73 | $23.35 | 1407 |
| 2022-12-14 | 25.62 | $23.13 | 1000 |
| 2022-12-13 | 25.20 | $23.35 | 500 |
| 2022-12-12 | 24.99 | $23.35 | — |
| 2022-12-09 | 24.99 | $23.35 | 404 |
| 2022-12-08 | 25.00 | $23.18 | 1101 |
| 2022-12-07 | 24.73 | $23.23 | 922 |
| 2022-12-06 | 24.76 | $23.24 | 1447 |
| 2022-12-05 | 24.80 | $23.35 | 2512 |
| 2022-12-02 | 24.87 | $23.47 | 400 |
| 2022-12-01 | 25.69 | $23.18 | 1819 |
| 2022-11-30 | 26.34 | $23.33 | 3400 |
| 2022-11-29 | 27.02 | $23.47 | 500 |
| 2022-11-28 | 28.36 | $22.85 | 800 |
| 2022-11-25 | 29.04 | $22.49 | 1033 |
| 2022-11-23 | 29.35 | $22.49 | 600 |
| 2022-11-22 | 29.68 | $22.45 | 1900 |
| 2022-11-21 | 30.09 | $22.87 | 900 |
| 2022-11-18 | 30.64 | $22.66 | 1402 |
| 2022-11-17 | 30.85 | $22.68 | 500 |
| 2022-11-16 | 31.07 | $22.76 | 1100 |
| 2022-11-15 | 31.30 | $22.76 | 700 |
| 2022-11-14 | 31.82 | $22.67 | 3917 |
| 2022-11-11 | 32.22 | $22.40 | 1029 |
| 2022-11-10 | 32.46 | $22.42 | 1101 |
| 2022-11-09 | 32.66 | $22.44 | — |
| 2022-11-08 | 32.98 | $22.44 | — |
| 2022-11-07 | 33.31 | $22.44 | 600 |
| 2022-11-04 | 33.66 | $22.15 | 3200 |
| 2022-11-03 | 33.76 | $22.38 | 3300 |
| 2022-11-02 | 33.87 | $22.00 | 1043 |
| 2022-11-01 | 34.26 | $22.56 | 3100 |
| 2022-10-31 | 34.72 | $22.64 | 436 |
| 2022-10-28 | 35.65 | $22.30 | 4800 |
| 2022-10-27 | 36.46 | $22.60 | 1020 |
| 2022-10-26 | 37.44 | $22.32 | 400 |
| 2022-10-25 | 38.61 | $22.37 | 2100 |
| 2022-10-24 | 39.56 | $22.60 | 2440 |
| 2022-10-21 | 40.77 | $22.25 | 1800 |
| 2022-10-20 | 41.44 | $22.64 | 1200 |
| 2022-10-19 | 42.64 | $23.00 | 3147 |
| 2022-10-18 | 43.91 | $22.16 | 1300 |
| 2022-10-17 | 43.41 | $21.97 | 600 |
| 2022-10-14 | 42.51 | $21.92 | 3100 |
| 2022-10-13 | 41.46 | $21.81 | 1200 |
| 2022-10-12 | 40.21 | $21.93 | 2620 |
| 2022-10-11 | 39.10 | $22.00 | 1100 |
| 2022-10-10 | 37.96 | $22.00 | 2600 |
| 2022-10-07 | 36.76 | $22.50 | 106 |
| 2022-10-06 | 36.12 | $22.43 | 200 |
| 2022-10-05 | 35.31 | $22.50 | 3204 |
| 2022-10-04 | 34.51 | $22.69 | 1600 |
| 2022-10-03 | 33.66 | $22.50 | 1321 |
| 2022-09-30 | 32.95 | $22.40 | 1100 |
| 2022-09-29 | 32.03 | $22.13 | — |
| 2022-09-28 | 30.55 | $22.13 | 1913 |
| 2022-09-27 | 28.99 | $21.79 | 2329 |
| 2022-09-26 | 26.88 | $21.50 | 2647 |
| 2022-09-23 | 24.66 | $23.04 | — |
| 2022-09-22 | 23.48 | $23.04 | 800 |
| 2022-09-21 | 22.24 | $23.38 | 200 |
| 2022-09-20 | 21.27 | $23.20 | 800 |
| 2022-09-19 | 19.92 | $23.30 | 1122 |
| 2022-09-16 | 18.59 | $23.63 | 3429 |
| 2022-09-15 | 17.19 | $23.86 | 215 |
| 2022-09-14 | 16.85 | $23.70 | 2502 |
| 2022-09-13 | 16.03 | $23.73 | 725 |
| 2022-09-12 | 15.95 | $23.78 | 345 |
| 2022-09-09 | 16.06 | $23.69 | 1300 |
| 2022-09-08 | 15.96 | $23.87 | 415 |
| 2022-09-07 | 16.57 | $23.82 | 1545 |
| 2022-09-06 | 17.07 | $23.77 | 102 |
| 2022-09-02 | 17.75 | $23.82 | 6616 |
| 2022-09-01 | 18.59 | $23.84 | 516 |
| 2022-08-31 | 19.17 | $23.90 | 2326 |
| 2022-08-30 | 19.78 | $23.76 | 3200 |
| 2022-08-29 | 20.10 | $23.70 | 600 |
| 2022-08-26 | 20.89 | $23.92 | 102 |
| 2022-08-25 | 21.66 | $23.70 | 240 |
| 2022-08-24 | 22.50 | $23.72 | 101 |
| 2022-08-23 | 23.53 | $23.60 | 2428 |
| 2022-08-22 | 24.43 | $23.55 | 1000 |
| 2022-08-19 | 25.03 | $23.53 | 4614 |
| 2022-08-18 | 25.60 | $23.56 | 2809 |
| 2022-08-17 | 26.22 | $23.60 | 3427 |
| 2022-08-16 | 27.16 | $23.69 | 702 |
| 2022-08-15 | 28.25 | $23.54 | 114 |
| 2022-08-12 | 28.96 | $23.54 | 1400 |
| 2022-08-11 | 29.70 | $23.40 | 400 |
| 2022-08-10 | 30.07 | $23.52 | 1000 |
| 2022-08-09 | 30.45 | $23.33 | 5239 |
| 2022-08-08 | 30.85 | $23.43 | 2102 |
| 2022-08-05 | 31.85 | $23.31 | 2700 |
| 2022-08-04 | 32.70 | $23.25 | 2308 |
| 2022-08-03 | 33.90 | $23.29 | 5833 |
| 2022-08-02 | 34.86 | $23.29 | 6309 |
| 2022-08-01 | 35.86 | $23.10 | 1943 |
| 2022-07-29 | 36.36 | $23.02 | 2830 |
| 2022-07-28 | 36.89 | $23.10 | 5000 |
| 2022-07-27 | 37.45 | $23.26 | 2200 |
| 2022-07-26 | 38.03 | $23.09 | 1944 |
| 2022-07-25 | 38.17 | $22.91 | 733 |
| 2022-07-22 | 37.97 | $22.67 | 2500 |
| 2022-07-21 | 37.75 | $23.00 | 1300 |
| 2022-07-20 | 37.95 | $23.00 | 4700 |
| 2022-07-19 | 38.17 | $22.94 | 2114 |
| 2022-07-18 | 38.39 | $22.84 | 2123 |
| 2022-07-15 | 37.95 | $23.00 | 2227 |
| 2022-07-14 | 37.48 | $23.00 | 1100 |
| 2022-07-13 | 37.25 | $22.95 | 400 |
| 2022-07-12 | 36.59 | $22.96 | 5540 |
| 2022-07-11 | 35.90 | $23.10 | 3813 |
| 2022-07-08 | 35.42 | $23.30 | 1700 |
| 2022-07-07 | 34.92 | $23.54 | 2700 |
| 2022-07-06 | 34.74 | $23.52 | 1313 |
| 2022-07-05 | 34.79 | $23.55 | — |
| 2022-07-01 | 35.27 | $23.55 | 645 |
| 2022-06-30 | 35.78 | $23.64 | 328 |
| 2022-06-29 | 36.31 | $23.52 | 1148 |
| 2022-06-28 | 36.55 | $23.53 | 801 |
| 2022-06-27 | 36.82 | $23.43 | 818 |
| 2022-06-24 | 36.84 | $23.45 | 3706 |
| 2022-06-23 | 36.86 | $23.32 | 2710 |
| 2022-06-22 | 36.56 | $23.31 | 2300 |
| 2022-06-21 | 36.22 | $23.25 | 800 |
| 2022-06-17 | 36.02 | $23.00 | 2222 |
| 2022-06-16 | 35.59 | $23.06 | 6035 |
| 2022-06-15 | 35.25 | $23.17 | 1730 |
| 2022-06-14 | 34.48 | $23.19 | 825 |
| 2022-06-13 | 33.71 | $23.08 | 4300 |
| 2022-06-10 | 32.90 | $23.44 | 1700 |
| 2022-06-09 | 32.34 | $23.41 | 2100 |
| 2022-06-08 | 31.78 | $23.55 | — |
| 2022-06-07 | 31.43 | $23.55 | 8400 |
| 2022-06-06 | 31.06 | $23.68 | 800 |
| 2022-06-03 | 30.84 | $23.82 | — |
| 2022-06-02 | 31.14 | $23.82 | 2000 |
| 2022-06-01 | 31.46 | $23.84 | 4243 |
| 2022-05-31 | 32.18 | $23.84 | 3900 |
| 2022-05-27 | 32.70 | $23.62 | 533 |
| 2022-05-26 | 32.81 | $23.45 | — |
| 2022-05-25 | 32.55 | $23.45 | — |
| 2022-05-24 | 32.27 | $23.45 | 1800 |
| 2022-05-23 | 31.98 | $23.44 | 2300 |
| 2022-05-20 | 31.68 | $23.34 | 1100 |
| 2022-05-19 | 31.61 | $23.37 | 1700 |
| 2022-05-18 | 31.45 | $23.45 | — |
| 2022-05-17 | 31.71 | $23.45 | 2100 |
| 2022-05-16 | 31.99 | $23.26 | 2009 |
| 2022-05-13 | 31.95 | $22.80 | 4000 |
| 2022-05-12 | 31.28 | $22.95 | 2700 |
| 2022-05-11 | 30.77 | $23.18 | 2920 |
| 2022-05-10 | 30.24 | $22.85 | 10923 |
| 2022-05-09 | 29.14 | $22.94 | 17926 |
| 2022-05-06 | 28.17 | $23.27 | 15227 |
| 2022-05-05 | 27.29 | $23.66 | 3400 |
| 2022-05-04 | 26.96 | $23.80 | — |
| 2022-05-03 | 26.81 | $23.80 | 400 |
| 2022-05-02 | 26.66 | $23.87 | 4522 |
| 2022-04-29 | 26.50 | $23.98 | 7333 |
| 2022-04-28 | 26.68 | $23.91 | 4501 |
| 2022-04-27 | 26.33 | $24.06 | 4004 |
| 2022-04-26 | 26.21 | $23.81 | 600 |
| 2022-04-25 | 25.53 | $24.13 | 700 |
| 2022-04-22 | 24.83 | $23.87 | 2100 |
| 2022-04-21 | 23.79 | $24.28 | 1300 |
| 2022-04-20 | 22.90 | $24.15 | 1220 |
| 2022-04-19 | 22.16 | $24.06 | 500 |
| 2022-04-18 | 21.38 | $24.34 | 2140 |
| 2022-04-14 | 20.55 | $24.45 | 211 |
| 2022-04-13 | 20.19 | $24.50 | 200 |
| 2022-04-12 | 19.87 | $24.50 | 222 |
| 2022-04-11 | 19.53 | $24.01 | 3112 |
| 2022-04-08 | 19.18 | $24.89 | — |
| 2022-04-07 | 20.08 | $24.89 | 3400 |
| 2022-04-06 | 21.03 | $24.34 | 2600 |
| 2022-04-05 | 21.33 | $24.22 | 100 |
| 2022-04-04 | 21.02 | $24.25 | 1145 |
| 2022-04-01 | 20.68 | $24.30 | — |
| 2022-03-31 | 20.61 | $24.30 | 2122 |
| 2022-03-30 | 20.54 | $24.14 | 1200 |
| 2022-03-29 | 20.46 | $24.33 | 1302 |
| 2022-03-28 | 20.18 | $24.49 | 808 |
| 2022-03-25 | 20.20 | $24.47 | 1200 |
| 2022-03-24 | 20.24 | $24.64 | 1031 |
| 2022-03-23 | 20.32 | $24.49 | 5300 |
| 2022-03-22 | 20.34 | $24.64 | 405 |
| 2022-03-21 | 20.85 | $24.65 | 2630 |
| 2022-03-18 | 21.39 | $24.55 | 5337 |
| 2022-03-17 | 21.73 | $24.50 | 5342 |
| 2022-03-16 | 22.26 | $24.42 | 5100 |
| 2022-03-15 | 22.60 | $23.72 | 12100 |
| 2022-03-14 | 22.89 | $23.98 | 11410 |
| 2022-03-11 | 22.58 | $24.08 | 5549 |
| 2022-03-10 | 23.54 | $24.11 | 7043 |
| 2022-03-09 | 24.63 | $24.60 | 7000 |
| 2022-03-08 | 25.77 | $24.55 | 2607 |
| 2022-03-07 | 26.59 | $24.05 | 16247 |
| 2022-03-04 | 27.46 | $24.84 | 629 |
| 2022-03-03 | 28.05 | $24.89 | 5606 |
| 2022-03-02 | 28.55 | $25.25 | 6340 |
| 2022-03-01 | 29.02 | $24.95 | 1413 |
| 2022-02-28 | 29.82 | $24.95 | 3000 |
| 2022-02-25 | 30.74 | $25.04 | 2700 |
| 2022-02-24 | 31.57 | $24.95 | 5639 |
| 2022-02-23 | 32.75 | $25.00 | 4100 |
| 2022-02-22 | 33.84 | $25.05 | 1000 |
| 2022-02-18 | 34.98 | $25.29 | — |
| 2022-02-17 | 35.74 | $25.29 | 1200 |
| 2022-02-16 | 36.53 | $25.19 | 4700 |
| 2022-02-15 | 37.36 | $25.00 | 310 |
| 2022-02-14 | 38.52 | $25.05 | 1500 |
| 2022-02-11 | 39.85 | $25.00 | 2400 |
| 2022-02-10 | 41.26 | $25.17 | 600 |
| 2022-02-09 | 42.69 | $25.12 | 1348 |
| 2022-02-08 | 44.07 | $25.04 | 6410 |
| 2022-02-07 | 45.53 | $25.28 | 2200 |
| 2022-02-04 | 46.72 | $25.15 | 6200 |
| 2022-02-03 | 48.03 | $25.29 | 1326 |
| 2022-02-02 | 49.36 | $25.37 | 2400 |
| 2022-02-01 | 50.77 | $25.16 | 1223 |
| 2022-01-31 | 52.43 | $25.06 | 4706 |
| 2022-01-28 | 54.27 | $25.05 | 1800 |
| 2022-01-27 | 55.83 | $25.09 | 9200 |
| 2022-01-26 | 57.48 | $24.96 | 6000 |
| 2022-01-25 | 59.29 | $25.10 | 18005 |
| 2022-01-24 | 61.19 | $24.99 | 4002 |
| 2022-01-21 | 62.54 | $25.30 | 2028 |
| 2022-01-20 | 63.72 | $25.35 | 4139 |
| 2022-01-19 | 64.91 | $25.36 | 251940 |
| 2022-01-18 | 66.15 | $25.20 | 5132 |
| 2022-01-14 | 67.57 | $25.25 | 5040 |
| 2022-01-13 | 68.96 | $25.35 | 14142 |
| 2022-01-12 | 70.41 | $25.66 | — |
| 2022-01-11 | 71.44 | $25.66 | 1700 |
| 2022-01-10 | 72.52 | $25.51 | 4539 |
| 2022-01-07 | 73.71 | $25.83 | 3400 |
| 2022-01-06 | 73.22 | $25.61 | 304 |
| 2022-01-05 | 72.72 | $25.43 | 5800 |
| 2022-01-04 | 72.18 | $25.59 | 201 |
| 2022-01-03 | 71.73 | $25.59 | 6200 |
| 2021-12-31 | 71.25 | $25.59 | 301 |
| 2021-12-30 | 70.47 | $25.59 | 2510 |
| 2021-12-29 | 69.59 | $25.61 | 100 |
| 2021-12-28 | 68.81 | $25.57 | 3305 |
| 2021-12-27 | 67.98 | $25.31 | 2730 |
| 2021-12-23 | 67.11 | $25.33 | 5426 |
| 2021-12-22 | 66.22 | $25.30 | — |
| 2021-12-21 | 65.29 | $25.30 | 1643 |
| 2021-12-20 | 64.31 | $25.28 | — |
| 2021-12-17 | 63.24 | $25.28 | 1400 |
| 2021-12-16 | 62.12 | $25.29 | 1335 |
| 2021-12-15 | 60.94 | $25.25 | 1200 |
| 2021-12-14 | 59.62 | $25.33 | 300 |
| 2021-12-13 | 58.03 | $25.35 | 4426 |
| 2021-12-10 | 56.35 | $25.16 | 700 |
| 2021-12-09 | 54.60 | $25.30 | 10800 |
| 2021-12-08 | 52.75 | $25.33 | 2740 |
| 2021-12-07 | 50.71 | $25.15 | 4404 |
| 2021-12-06 | 48.57 | $25.03 | 8600 |
| 2021-12-03 | 46.31 | $25.05 | 6300 |
| 2021-12-02 | 43.80 | $25.05 | 17900 |
| 2021-12-01 | 41.15 | $25.20 | 4937 |
| 2021-11-30 | 38.37 | $25.20 | 1518 |
| 2021-11-29 | 35.42 | $25.22 | 4600 |
| 2021-11-26 | 32.32 | $25.24 | 1230 |
| 2021-11-24 | 29.03 | $25.22 | 2702 |
| 2021-11-23 | 25.57 | $25.36 | 2944 |
| 2021-11-22 | 21.89 | $25.37 | 7600 |
| 2021-11-19 | 18.01 | $25.29 | 7600 |
| 2021-11-18 | 13.92 | $25.36 | 10300 |
| 2021-11-17 | 9.62 | $25.30 | 3125 |
| 2021-11-16 | 5.05 | $25.30 | 38818 |
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