Is UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) a Buy, Sell, or Hold?
Enter your email address below for free access to our UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) research center and poll results.
AMEX : FFIU
UVA Unconstrained Medium-Term Fixed Income ETF — Technical Indicators
$21.3301 USD
-$0.09 (-0.42%)
- Volume
- 510
- Average Volume
- 2.13K
- Market Capitalization
- $53.11M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.11
- Year Low
- $21.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.65
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.42
Average
22.52
Maximum
26.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.65 | $21.43 | 513 |
| 2026-07-23 | 21.68 | $21.42 | 1500 |
| 2026-07-22 | 21.71 | $21.42 | 3100 |
| 2026-07-21 | 21.74 | $21.45 | 2800 |
| 2026-07-20 | 21.76 | $21.50 | 3104 |
| 2026-07-17 | 21.79 | $21.65 | 3403 |
| 2026-07-16 | 21.81 | $21.60 | 27200 |
| 2026-07-15 | 21.83 | $21.63 | 321 |
| 2026-07-14 | 21.85 | $21.60 | 9440 |
| 2026-07-13 | 21.86 | $21.63 | 218 |
| 2026-07-10 | 21.88 | $21.65 | 2600 |
| 2026-07-09 | 21.89 | $21.66 | 700 |
| 2026-07-08 | 21.90 | $21.66 | 100 |
| 2026-07-07 | 21.91 | $21.67 | 117 |
| 2026-07-06 | 21.92 | $21.79 | 545 |
| 2026-07-02 | 21.92 | $21.82 | 1536 |
| 2026-07-01 | 21.93 | $21.78 | 100 |
| 2026-06-30 | 21.93 | $21.80 | 1749 |
| 2026-06-29 | 21.94 | $21.79 | 3725 |
| 2026-06-26 | 21.95 | $22.05 | 900 |
| 2026-06-25 | 21.94 | $22.09 | 1800 |
| 2026-06-24 | 21.92 | $22.02 | 523 |
| 2026-06-23 | 21.91 | $21.95 | 100 |
| 2026-06-22 | 21.90 | $21.94 | 4700 |
| 2026-06-18 | 21.89 | $22.05 | 100 |
| 2026-06-17 | 21.87 | $21.97 | 100 |
| 2026-06-16 | 21.84 | $22.03 | 100 |
| 2026-06-15 | 21.82 | $21.96 | 100 |
| 2026-06-12 | 21.81 | $21.92 | 2025 |
| 2026-06-11 | 21.80 | $21.97 | 8200 |
| 2026-06-10 | 21.79 | $21.81 | 4649 |
| 2026-06-09 | 21.79 | $21.88 | 400 |
| 2026-06-08 | 21.79 | $21.84 | 1300 |
| 2026-06-05 | 21.79 | $21.85 | 933 |
| 2026-06-04 | 21.79 | $21.93 | 100 |
| 2026-06-03 | 21.80 | $21.90 | 118 |
| 2026-06-02 | 21.80 | $21.94 | 900 |
| 2026-06-01 | 21.80 | $21.91 | 1900 |
| 2026-05-29 | 21.80 | $21.92 | 4200 |
| 2026-05-28 | 21.80 | $21.86 | 900 |
| 2026-05-27 | 21.79 | $21.84 | 600 |
| 2026-05-26 | 21.81 | $21.81 | 100 |
| 2026-05-22 | 21.82 | $21.68 | 736 |
| 2026-05-21 | 21.84 | $21.63 | 100 |
| 2026-05-20 | 21.86 | $21.67 | 1200 |
| 2026-05-19 | 21.87 | $21.47 | 107 |
| 2026-05-18 | 21.90 | $21.61 | 200 |
| 2026-05-15 | 21.93 | $21.67 | 600 |
| 2026-05-14 | 21.95 | $21.77 | 1327 |
| 2026-05-13 | 21.96 | $21.78 | 1748 |
| 2026-05-12 | 21.97 | $21.80 | 3200 |
| 2026-05-11 | 21.98 | $21.84 | 726 |
| 2026-05-08 | 21.98 | $21.94 | 100 |
| 2026-05-07 | 21.98 | $21.88 | 7100 |
| 2026-05-06 | 21.99 | $22.04 | 1117 |
| 2026-05-05 | 21.98 | $21.91 | 7319 |
| 2026-05-04 | 21.98 | $21.87 | 100 |
| 2026-05-01 | 21.98 | $21.93 | 300 |
| 2026-04-30 | 21.98 | $21.91 | 700 |
| 2026-04-29 | 21.97 | $21.84 | 8328 |
| 2026-04-28 | 21.97 | $22.06 | 111 |
| 2026-04-27 | 21.95 | $22.08 | 100 |
| 2026-04-24 | 21.94 | $22.09 | 700 |
| 2026-04-23 | 21.93 | $21.99 | 100 |
| 2026-04-22 | 21.94 | $21.96 | 600 |
| 2026-04-21 | 21.93 | $21.99 | 14441 |
| 2026-04-20 | 21.93 | $22.16 | 1000 |
| 2026-04-17 | 21.91 | $22.08 | 2300 |
| 2026-04-16 | 21.91 | $21.96 | 100 |
| 2026-04-15 | 21.92 | $22.00 | 3300 |
| 2026-04-14 | 21.92 | $22.03 | 100 |
| 2026-04-13 | 21.93 | $21.97 | 11511 |
| 2026-04-10 | 21.93 | $21.92 | 4600 |
| 2026-04-09 | 21.94 | $21.94 | 109 |
| 2026-04-08 | 21.95 | $21.91 | 100 |
| 2026-04-07 | 21.97 | $21.88 | 21200 |
| 2026-04-06 | 21.99 | $21.89 | 100 |
| 2026-04-02 | 22.01 | $21.88 | 606 |
| 2026-04-01 | 22.03 | $21.74 | 100 |
| 2026-03-31 | 22.07 | $21.86 | 1300 |
| 2026-03-30 | 22.09 | $21.74 | 5809 |
| 2026-03-27 | 22.13 | $21.88 | 5600 |
| 2026-03-26 | 22.16 | $21.91 | 500 |
| 2026-03-25 | 22.18 | $22.01 | 100 |
| 2026-03-24 | 22.20 | $21.93 | 126 |
| 2026-03-23 | 22.23 | $21.84 | 1000 |
| 2026-03-20 | 22.26 | $21.82 | 100 |
| 2026-03-19 | 22.28 | $22.12 | 812 |
| 2026-03-18 | 22.30 | $22.04 | 100 |
| 2026-03-17 | 22.32 | $22.15 | 4900 |
| 2026-03-16 | 22.33 | $22.12 | 233 |
| 2026-03-13 | 22.35 | $22.03 | 1000 |
| 2026-03-12 | 22.37 | $22.10 | 500 |
| 2026-03-11 | 22.37 | $22.19 | 900 |
| 2026-03-10 | 22.38 | $22.22 | 300 |
| 2026-03-09 | 22.38 | $22.36 | 100 |
| 2026-03-06 | 22.37 | $22.26 | 400 |
| 2026-03-05 | 22.37 | $22.35 | 208 |
| 2026-03-04 | 22.36 | $22.37 | 300 |
| 2026-03-03 | 22.34 | $22.39 | 635 |
| 2026-03-02 | 22.33 | $22.42 | 201 |
| 2026-02-27 | 22.32 | $22.53 | 400 |
| 2026-02-26 | 22.30 | $22.43 | 305 |
| 2026-02-25 | 22.29 | $22.41 | 1900 |
| 2026-02-24 | 22.28 | $22.46 | 5002 |
| 2026-02-23 | 22.26 | $22.37 | 700 |
| 2026-02-20 | 22.26 | $22.35 | 317 |
| 2026-02-19 | 22.25 | $22.42 | 100 |
| 2026-02-18 | 22.23 | $22.38 | 8800 |
| 2026-02-17 | 22.21 | $22.42 | 307 |
| 2026-02-13 | 22.20 | $22.44 | 407 |
| 2026-02-12 | 22.19 | $22.46 | 241 |
| 2026-02-11 | 22.18 | $22.18 | 2003 |
| 2026-02-10 | 22.18 | $22.32 | 415 |
| 2026-02-09 | 22.17 | $22.22 | 800 |
| 2026-02-06 | 22.17 | $22.21 | 217 |
| 2026-02-05 | 22.16 | $22.21 | 100 |
| 2026-02-04 | 22.16 | $22.11 | 100 |
| 2026-02-03 | 22.16 | $22.14 | 100 |
| 2026-02-02 | 22.16 | $22.18 | 15011 |
| 2026-01-30 | 22.15 | $22.16 | 100 |
| 2026-01-29 | 22.15 | $22.18 | 211 |
| 2026-01-28 | 22.16 | $22.16 | 134 |
| 2026-01-27 | 22.18 | $22.17 | 2518 |
| 2026-01-26 | 22.19 | $22.21 | 700 |
| 2026-01-23 | 22.19 | $22.22 | 3420 |
| 2026-01-22 | 22.19 | $22.19 | 2600 |
| 2026-01-21 | 22.20 | $22.02 | 1414 |
| 2026-01-20 | 22.21 | $22.04 | 1139 |
| 2026-01-16 | 22.21 | $22.19 | 228 |
| 2026-01-15 | 22.22 | $22.22 | 100 |
| 2026-01-14 | 22.22 | $22.23 | 100 |
| 2026-01-13 | 22.23 | $22.18 | 6200 |
| 2026-01-12 | 22.24 | $22.15 | 5739 |
| 2026-01-09 | 22.26 | $22.15 | 1602 |
| 2026-01-08 | 22.27 | $22.08 | 3800 |
| 2026-01-07 | 22.29 | $22.15 | 1000 |
| 2026-01-06 | 22.30 | $22.11 | 200 |
| 2026-01-05 | 22.31 | $22.14 | 136 |
| 2026-01-02 | 22.33 | $21.97 | 6425 |
| 2025-12-31 | 22.36 | $22.25 | 500 |
| 2025-12-30 | 22.37 | $22.39 | 2500 |
| 2025-12-29 | 22.37 | $22.54 | 534 |
| 2025-12-26 | 22.38 | $22.27 | 1100 |
| 2025-12-24 | 22.39 | $22.27 | 1949 |
| 2025-12-23 | 22.41 | $22.34 | 2600 |
| 2025-12-22 | 22.42 | $22.22 | 3700 |
| 2025-12-19 | 22.43 | $22.21 | 332 |
| 2025-12-18 | 22.44 | $22.21 | 3900 |
| 2025-12-17 | 22.45 | $22.25 | 125 |
| 2025-12-16 | 22.47 | $22.23 | 29300 |
| 2025-12-15 | 22.48 | $22.49 | 600 |
| 2025-12-12 | 22.48 | $22.45 | 200 |
| 2025-12-11 | 22.48 | $22.43 | 27033 |
| 2025-12-10 | 22.47 | $22.42 | 1300 |
| 2025-12-09 | 22.47 | $22.39 | 219 |
| 2025-12-08 | 22.48 | $22.39 | 116 |
| 2025-12-05 | 22.48 | $22.43 | 235 |
| 2025-12-04 | 22.48 | $22.48 | 3300 |
| 2025-12-03 | 22.49 | $22.51 | 1214 |
| 2025-12-02 | 22.47 | $22.48 | 409 |
| 2025-12-01 | 22.46 | $22.48 | 1109 |
| 2025-11-28 | 22.46 | $22.55 | 102 |
| 2025-11-26 | 22.46 | $22.60 | 242 |
| 2025-11-25 | 22.46 | $22.58 | 104 |
| 2025-11-24 | 22.47 | $22.53 | 1300 |
| 2025-11-21 | 22.47 | $22.51 | 2100 |
| 2025-11-20 | 22.48 | $22.47 | 204 |
| 2025-11-19 | 22.48 | $22.34 | 2800 |
| 2025-11-18 | 22.50 | $22.58 | 1000 |
| 2025-11-17 | 22.51 | $22.49 | 4700 |
| 2025-11-14 | 22.53 | $22.46 | 1130 |
| 2025-11-13 | 22.54 | $22.41 | 905 |
| 2025-11-12 | 22.55 | $22.25 | 7500 |
| 2025-11-11 | 22.54 | $22.53 | 100 |
| 2025-11-10 | 22.53 | $22.48 | 100 |
| 2025-11-07 | 22.53 | $22.41 | 200 |
| 2025-11-06 | 22.52 | $22.52 | 2400 |
| 2025-11-05 | 22.52 | $22.52 | 212 |
| 2025-11-04 | 22.52 | $22.17 | 25226 |
| 2025-11-03 | 22.53 | $22.22 | 98217 |
| 2025-10-31 | 22.54 | $22.55 | 1400 |
| 2025-10-30 | 22.53 | $22.57 | 100 |
| 2025-10-29 | 22.52 | $22.63 | 10107 |
| 2025-10-28 | 22.51 | $22.68 | 1822 |
| 2025-10-27 | 22.50 | $22.69 | 100 |
| 2025-10-24 | 22.47 | $22.71 | 100 |
| 2025-10-23 | 22.45 | $22.38 | 2700 |
| 2025-10-22 | 22.44 | $22.71 | 200 |
| 2025-10-21 | 22.42 | $22.72 | 2146 |
| 2025-10-20 | 22.41 | $23.01 | 400 |
| 2025-10-17 | 22.37 | $22.59 | 300 |
| 2025-10-16 | 22.37 | $22.60 | 200620 |
| 2025-10-15 | 22.35 | $22.17 | 1041 |
| 2025-10-14 | 22.36 | $22.20 | 600 |
| 2025-10-13 | 22.38 | $22.58 | 200 |
| 2025-10-10 | 22.36 | $22.24 | 540 |
| 2025-10-09 | 22.37 | $22.44 | 400 |
| 2025-10-08 | 22.37 | $22.46 | 6407 |
| 2025-10-07 | 22.36 | $22.44 | 310 |
| 2025-10-06 | 22.36 | $22.40 | 429 |
| 2025-10-03 | 22.36 | $22.36 | 942 |
| 2025-10-02 | 22.35 | $22.46 | 141 |
| 2025-10-01 | 22.33 | $22.42 | 300 |
| 2025-09-30 | 22.31 | $22.39 | 332 |
| 2025-09-29 | 22.29 | $22.14 | 30533 |
| 2025-09-26 | 22.28 | $22.23 | 1701 |
| 2025-09-25 | 22.26 | $22.24 | 300 |
| 2025-09-24 | 22.24 | $22.29 | 800 |
| 2025-09-23 | 22.23 | $22.44 | 2045 |
| 2025-09-22 | 22.20 | $22.38 | 542 |
| 2025-09-19 | 22.18 | $22.42 | 300 |
| 2025-09-18 | 22.15 | $22.36 | 112400 |
| 2025-09-17 | 22.13 | $22.39 | 5200 |
| 2025-09-16 | 22.10 | $22.44 | 2900 |
| 2025-09-15 | 22.07 | $22.34 | 500 |
| 2025-09-12 | 22.05 | $22.36 | 200 |
| 2025-09-11 | 22.03 | $22.42 | 10328 |
| 2025-09-10 | 22.01 | $22.35 | 100 |
| 2025-09-09 | 21.99 | $22.31 | 500 |
| 2025-09-08 | 21.97 | $22.45 | 300 |
| 2025-09-05 | 21.95 | $22.20 | 91007 |
| 2025-09-04 | 21.93 | $22.12 | 19800 |
| 2025-09-03 | 21.93 | $21.85 | 6438 |
| 2025-09-02 | 21.93 | $22.01 | 505 |
| 2025-08-29 | 21.93 | $21.98 | 133 |
| 2025-08-28 | 21.92 | $21.88 | 17836 |
| 2025-08-27 | 21.92 | $21.82 | 50800 |
| 2025-08-26 | 21.91 | $21.98 | 621 |
| 2025-08-25 | 21.90 | $21.91 | 100 |
| 2025-08-22 | 21.88 | $21.95 | 208 |
| 2025-08-21 | 21.87 | $21.84 | 19700 |
| 2025-08-20 | 21.85 | $21.90 | 329 |
| 2025-08-19 | 21.84 | $21.90 | 1620 |
| 2025-08-18 | 21.83 | $21.89 | 500 |
| 2025-08-15 | 21.82 | $21.93 | 800 |
| 2025-08-14 | 21.80 | $21.97 | 403 |
| 2025-08-13 | 21.78 | $21.97 | 51143 |
| 2025-08-12 | 21.76 | $21.98 | 12320 |
| 2025-08-11 | 21.74 | $21.88 | 1337 |
| 2025-08-08 | 21.73 | $21.96 | 143 |
| 2025-08-07 | 21.72 | $21.93 | 100 |
| 2025-08-06 | 21.71 | $22.04 | 700 |
| 2025-08-05 | 21.70 | $21.94 | 3424 |
| 2025-08-04 | 21.68 | $21.93 | 500 |
| 2025-08-01 | 21.67 | $21.89 | 600 |
| 2025-07-31 | 21.67 | $21.70 | 500 |
| 2025-07-30 | 21.68 | $21.67 | 1100 |
| 2025-07-29 | 21.69 | $21.73 | 2348 |
| 2025-07-28 | 21.69 | $21.60 | 308 |
| 2025-07-25 | 21.69 | $21.67 | 100 |
| 2025-07-24 | 21.71 | $21.59 | 407 |
| 2025-07-23 | 21.73 | $21.63 | 501 |
| 2025-07-22 | 21.75 | $21.71 | 1713 |
| 2025-07-21 | 21.75 | $21.63 | 321 |
| 2025-07-18 | 21.76 | $21.49 | 30030 |
| 2025-07-17 | 21.78 | $21.63 | 2429 |
| 2025-07-16 | 21.79 | $21.65 | 6108 |
| 2025-07-15 | 21.79 | $21.59 | 200 |
| 2025-07-14 | 21.80 | $21.66 | 3212 |
| 2025-07-11 | 21.81 | $21.68 | 100 |
| 2025-07-10 | 21.82 | $21.81 | 1801 |
| 2025-07-09 | 21.81 | $21.77 | 418 |
| 2025-07-08 | 21.81 | $21.66 | 1215 |
| 2025-07-07 | 21.81 | $21.73 | 330 |
| 2025-07-03 | 21.81 | $21.79 | 100 |
| 2025-07-02 | 21.81 | $21.84 | 100 |
| 2025-07-01 | 21.80 | $21.88 | 200 |
| 2025-06-30 | 21.78 | $21.77 | 20310 |
| 2025-06-27 | 21.78 | $21.66 | 4707 |
| 2025-06-26 | 21.78 | $22.04 | 100 |
| 2025-06-25 | 21.76 | $21.94 | 12900 |
| 2025-06-24 | 21.75 | $22.00 | 5540 |
| 2025-06-23 | 21.72 | $21.82 | 102 |
| 2025-06-20 | 21.71 | $21.81 | 100 |
| 2025-06-18 | 21.69 | $21.82 | 300 |
| 2025-06-17 | 21.67 | $21.85 | 100 |
| 2025-06-16 | 21.66 | $21.73 | 319 |
| 2025-06-13 | 21.65 | $21.77 | 100 |
| 2025-06-12 | 21.65 | $21.90 | 500 |
| 2025-06-11 | 21.63 | $21.76 | 640 |
| 2025-06-10 | 21.62 | $21.73 | 122 |
| 2025-06-09 | 21.62 | $21.66 | 2700 |
| 2025-06-06 | 21.62 | $21.62 | 1400 |
| 2025-06-05 | 21.62 | $21.74 | 1500 |
| 2025-06-04 | 21.62 | $21.81 | 302 |
| 2025-06-03 | 21.61 | $21.60 | 400 |
| 2025-06-02 | 21.61 | $21.66 | 100 |
| 2025-05-30 | 21.61 | $21.71 | 57500 |
| 2025-05-29 | 21.62 | $21.68 | 8900 |
| 2025-05-28 | 21.63 | $21.60 | 300 |
| 2025-05-27 | 21.64 | $21.66 | 503 |
| 2025-05-23 | 21.65 | $21.53 | 2600 |
| 2025-05-22 | 21.67 | $21.47 | 400 |
| 2025-05-21 | 21.69 | $21.41 | 1810 |
| 2025-05-20 | 21.69 | $21.54 | 3334 |
| 2025-05-19 | 21.69 | $21.61 | 42925 |
| 2025-05-16 | 21.68 | $21.62 | 18719 |
| 2025-05-15 | 21.67 | $21.69 | 8700 |
| 2025-05-14 | 21.67 | $21.52 | 100 |
| 2025-05-13 | 21.67 | $21.57 | 14920 |
| 2025-05-12 | 21.66 | $21.60 | 1736 |
| 2025-05-09 | 21.65 | $21.74 | 103 |
| 2025-05-08 | 21.62 | $21.56 | 2002 |
| 2025-05-07 | 21.62 | $21.77 | 21643 |
| 2025-05-06 | 21.60 | $21.66 | 900 |
| 2025-05-05 | 21.60 | $21.65 | 4102 |
| 2025-05-02 | 21.62 | $21.66 | 6849 |
| 2025-05-01 | 21.64 | $21.77 | 100 |
| 2025-04-30 | 21.65 | $21.87 | 33605 |
| 2025-04-29 | 21.65 | $21.92 | 12442 |
| 2025-04-28 | 21.65 | $21.81 | 400 |
| 2025-04-25 | 21.65 | $21.88 | 70300 |
| 2025-04-24 | 21.66 | $21.87 | 5225 |
| 2025-04-23 | 21.67 | $21.56 | 222 |
| 2025-04-22 | 21.70 | $21.49 | 10427 |
| 2025-04-21 | 21.74 | $21.29 | 19612 |
| 2025-04-17 | 21.79 | $21.53 | 600 |
| 2025-04-16 | 21.82 | $21.62 | 1200 |
| 2025-04-15 | 21.85 | $21.53 | 200 |
| 2025-04-14 | 21.89 | $21.43 | 2300 |
| 2025-04-11 | 21.93 | $21.34 | 15823 |
| 2025-04-10 | 21.97 | $21.26 | 6600 |
| 2025-04-09 | 22.02 | $21.48 | 11000 |
| 2025-04-08 | 22.05 | $21.35 | 1129 |
| 2025-04-07 | 22.10 | $21.73 | 1138 |
| 2025-04-04 | 22.13 | $22.02 | 942 |
| 2025-04-03 | 22.14 | $22.07 | 1400 |
| 2025-04-02 | 22.15 | $21.90 | 500 |
| 2025-04-01 | 22.17 | $21.87 | 2400 |
| 2025-03-31 | 22.19 | $21.99 | 3900 |
| 2025-03-28 | 22.22 | $21.70 | 21300 |
| 2025-03-27 | 22.24 | $22.14 | 15400 |
| 2025-03-26 | 22.25 | $22.18 | 11600 |
| 2025-03-25 | 22.24 | $22.04 | 1117 |
| 2025-03-24 | 22.24 | $22.23 | 313 |
| 2025-03-21 | 22.21 | $22.33 | 3618 |
| 2025-03-20 | 22.19 | $22.09 | 1800 |
| 2025-03-19 | 22.16 | $22.36 | 145 |
| 2025-03-18 | 22.12 | $22.28 | 134 |
| 2025-03-17 | 22.09 | $22.24 | 2538 |
| 2025-03-14 | 22.06 | $22.20 | 2300 |
| 2025-03-13 | 22.04 | $22.19 | 5000 |
| 2025-03-12 | 22.00 | $22.17 | 100 |
| 2025-03-11 | 21.96 | $22.20 | 4801 |
| 2025-03-10 | 21.94 | $22.35 | 4335 |
| 2025-03-07 | 21.90 | $22.21 | 5100 |
| 2025-03-06 | 21.87 | $22.28 | 117 |
| 2025-03-05 | 21.84 | $22.31 | 1000 |
| 2025-03-04 | 21.80 | $22.39 | 3638 |
| 2025-03-03 | 21.76 | $22.45 | 1400 |
| 2025-02-28 | 21.71 | $22.23 | 1900 |
| 2025-02-27 | 21.67 | $22.34 | 7545 |
| 2025-02-26 | 21.63 | $21.92 | 2248 |
| 2025-02-25 | 21.60 | $22.04 | 8600 |
| 2025-02-24 | 21.57 | $21.71 | 3800 |
| 2025-02-21 | 21.55 | $21.84 | 8700 |
| 2025-02-20 | 21.53 | $21.54 | 2300 |
| 2025-02-19 | 21.52 | $21.52 | 5539 |
| 2025-02-18 | 21.51 | $21.63 | 2810 |
| 2025-02-14 | 21.50 | $21.77 | 17247 |
| 2025-02-13 | 21.48 | $21.69 | 2500 |
| 2025-02-12 | 21.44 | $21.34 | 2232 |
| 2025-02-11 | 21.42 | $21.49 | 2100 |
| 2025-02-10 | 21.40 | $21.70 | 8400 |
| 2025-02-07 | 21.36 | $21.53 | 2100 |
| 2025-02-06 | 21.36 | $21.65 | 2106 |
| 2025-02-05 | 21.34 | $21.78 | 3500 |
| 2025-02-04 | 21.31 | $21.50 | 2744 |
| 2025-02-03 | 21.30 | $21.57 | 1100 |
| 2025-01-31 | 21.30 | $21.39 | 5239 |
| 2025-01-30 | 21.29 | $21.48 | 1244 |
| 2025-01-29 | 21.30 | $21.44 | 6500 |
| 2025-01-28 | 21.30 | $21.43 | 200 |
| 2025-01-27 | 21.31 | $21.45 | 2344 |
| 2025-01-24 | 21.31 | $21.33 | 2500 |
| 2025-01-23 | 21.33 | $21.28 | 1823 |
| 2025-01-22 | 21.34 | $21.36 | 200 |
| 2025-01-21 | 21.35 | $21.40 | 900 |
| 2025-01-17 | 21.36 | $21.45 | 511 |
| 2025-01-16 | 21.39 | $21.24 | 300 |
| 2025-01-15 | 21.41 | $21.05 | 5504 |
| 2025-01-14 | 21.45 | $20.84 | 2900 |
| 2025-01-13 | 21.51 | $21.13 | 125 |
| 2025-01-10 | 21.56 | $20.88 | 3500 |
| 2025-01-08 | 21.62 | $21.46 | 2115 |
| 2025-01-07 | 21.66 | $21.24 | 29446 |
| 2025-01-06 | 21.70 | $21.37 | 2500 |
| 2025-01-03 | 21.75 | $21.28 | 2039 |
| 2025-01-02 | 21.80 | $21.43 | 2500 |
| 2024-12-31 | 21.84 | $21.31 | 26200 |
| 2024-12-30 | 21.89 | $21.56 | 2625 |
| 2024-12-27 | 21.91 | $21.60 | 65902 |
| 2024-12-26 | 21.93 | $21.54 | 3115 |
| 2024-12-24 | 21.95 | $21.51 | 2229 |
| 2024-12-23 | 21.97 | $21.58 | 2309 |
| 2024-12-20 | 21.98 | $21.57 | 15500 |
| 2024-12-19 | 21.99 | $21.51 | 121 |
| 2024-12-18 | 22.00 | $21.65 | 335 |
| 2024-12-17 | 22.00 | $22.00 | 22609 |
| 2024-12-16 | 21.99 | $21.67 | 18400 |
| 2024-12-13 | 21.99 | $21.91 | 3726 |
| 2024-12-12 | 21.98 | $21.90 | 2302 |
| 2024-12-11 | 21.97 | $22.13 | 3739 |
| 2024-12-10 | 21.95 | $22.25 | 11342 |
| 2024-12-09 | 21.94 | $22.12 | 13000 |
| 2024-12-06 | 21.93 | $22.19 | 1222 |
| 2024-12-05 | 21.91 | $22.26 | 800 |
| 2024-12-04 | 21.89 | $22.27 | 3612 |
| 2024-12-03 | 21.87 | $22.24 | 9934 |
| 2024-12-02 | 21.85 | $22.25 | 1500 |
| 2024-11-29 | 21.82 | $22.09 | 1328 |
| 2024-11-27 | 21.81 | $21.98 | 100 |
| 2024-11-26 | 21.81 | $21.92 | 11303 |
| 2024-11-25 | 21.80 | $21.98 | 6308 |
| 2024-11-22 | 21.79 | $21.73 | 4219 |
| 2024-11-21 | 21.80 | $21.71 | 2017 |
| 2024-11-20 | 21.81 | $21.72 | 700 |
| 2024-11-19 | 21.82 | $21.75 | 644 |
| 2024-11-18 | 21.83 | $21.72 | 700 |
| 2024-11-15 | 21.84 | $21.76 | 7200 |
| 2024-11-14 | 21.86 | $21.70 | 218 |
| 2024-11-13 | 21.88 | $21.69 | 1200 |
| 2024-11-12 | 21.91 | $21.75 | 819 |
| 2024-11-11 | 21.93 | $21.93 | 4616 |
| 2024-11-08 | 21.94 | $21.92 | 5000 |
| 2024-11-07 | 21.95 | $21.88 | 3500 |
| 2024-11-06 | 21.96 | $21.71 | 315 |
| 2024-11-05 | 21.98 | $21.90 | 5300 |
| 2024-11-04 | 22.00 | $21.91 | 220 |
| 2024-11-01 | 22.01 | $21.67 | 237 |
| 2024-10-31 | 22.04 | $21.94 | 328 |
| 2024-10-30 | 22.07 | $21.84 | 2344 |
| 2024-10-29 | 22.11 | $21.83 | 100 |
| 2024-10-28 | 22.15 | $21.83 | 108 |
| 2024-10-25 | 22.19 | $21.85 | 100 |
| 2024-10-24 | 22.22 | $21.91 | 100 |
| 2024-10-23 | 22.26 | $21.85 | 236 |
| 2024-10-22 | 22.30 | $21.92 | 100 |
| 2024-10-21 | 22.35 | $21.94 | 800 |
| 2024-10-18 | 22.40 | $22.13 | 107 |
| 2024-10-17 | 22.43 | $22.13 | 811 |
| 2024-10-16 | 22.46 | $22.26 | 100 |
| 2024-10-15 | 22.49 | $22.20 | 1500 |
| 2024-10-14 | 22.53 | $22.15 | 2200 |
| 2024-10-11 | 22.56 | $22.11 | 100 |
| 2024-10-10 | 22.60 | $22.10 | 100 |
| 2024-10-09 | 22.63 | $22.13 | 202 |
| 2024-10-08 | 22.67 | $22.21 | 2504 |
| 2024-10-07 | 22.69 | $22.27 | 147 |
| 2024-10-04 | 22.72 | $22.27 | 100 |
| 2024-10-03 | 22.74 | $22.44 | 2000 |
| 2024-10-02 | 22.75 | $22.58 | 604 |
| 2024-10-01 | 22.75 | $22.65 | 131 |
| 2024-09-30 | 22.74 | $22.61 | 10700 |
| 2024-09-27 | 22.73 | $22.55 | 1124 |
| 2024-09-26 | 22.73 | $22.70 | 11003 |
| 2024-09-25 | 22.72 | $22.72 | 1300 |
| 2024-09-24 | 22.70 | $22.82 | 2300 |
| 2024-09-23 | 22.69 | $22.90 | 1100 |
| 2024-09-20 | 22.67 | $22.77 | 100 |
| 2024-09-19 | 22.65 | $22.82 | 1332 |
| 2024-09-18 | 22.64 | $22.81 | 429 |
| 2024-09-17 | 22.63 | $22.91 | 1220 |
| 2024-09-16 | 22.61 | $22.90 | 1400 |
| 2024-09-13 | 22.58 | $22.82 | 301 |
| 2024-09-12 | 22.56 | $22.76 | 300 |
| 2024-09-11 | 22.54 | $22.80 | 5704 |
| 2024-09-10 | 22.51 | $22.79 | 100 |
| 2024-09-09 | 22.48 | $22.74 | 100 |
| 2024-09-06 | 22.46 | $22.71 | 513 |
| 2024-09-05 | 22.42 | $22.70 | 100 |
| 2024-09-04 | 22.39 | $22.60 | 140 |
| 2024-09-03 | 22.38 | $22.40 | 22714 |
| 2024-08-30 | 22.38 | $22.39 | 26200 |
| 2024-08-29 | 22.39 | $22.49 | 10646 |
| 2024-08-28 | 22.38 | $22.49 | 600 |
| 2024-08-27 | 22.36 | $22.44 | 3116 |
| 2024-08-26 | 22.34 | $22.50 | 5500 |
| 2024-08-23 | 22.32 | $22.56 | 1520 |
| 2024-08-22 | 22.29 | $22.45 | 300 |
| 2024-08-21 | 22.27 | $22.57 | 4500 |
| 2024-08-20 | 22.23 | $22.54 | 1200 |
| 2024-08-19 | 22.19 | $22.45 | 800 |
| 2024-08-16 | 22.16 | $22.39 | 14000 |
| 2024-08-15 | 22.14 | $22.46 | 51437 |
| 2024-08-14 | 22.11 | $22.35 | 29300 |
| 2024-08-13 | 22.09 | $22.26 | 1525 |
| 2024-08-12 | 22.08 | $22.18 | 9400 |
| 2024-08-09 | 22.06 | $22.19 | 230 |
| 2024-08-08 | 22.05 | $22.03 | 100 |
| 2024-08-07 | 22.05 | $22.08 | 100 |
| 2024-08-06 | 22.04 | $22.37 | 133 |
| 2024-08-05 | 22.00 | $22.48 | 703 |
| 2024-08-02 | 21.97 | $22.52 | — |
| 2024-08-01 | 21.93 | $22.27 | 2638 |
| 2024-07-31 | 21.90 | $22.17 | 2626 |
| 2024-07-30 | 21.87 | $22.06 | 10900 |
| 2024-07-29 | 21.84 | $22.04 | 100 |
| 2024-07-26 | 21.81 | $21.99 | 100 |
| 2024-07-25 | 21.81 | $21.90 | 100 |
| 2024-07-24 | 21.81 | $21.85 | 2100 |
| 2024-07-23 | 21.82 | $21.84 | — |
| 2024-07-22 | 21.82 | $21.84 | 4700 |
| 2024-07-19 | 21.83 | $21.87 | 100 |
| 2024-07-18 | 21.84 | $21.93 | 100 |
| 2024-07-17 | 21.84 | $22.01 | 1228 |
| 2024-07-16 | 21.84 | $21.97 | 12900 |
| 2024-07-15 | 21.84 | $21.88 | 1845 |
| 2024-07-12 | 21.85 | $21.98 | 9203 |
| 2024-07-11 | 21.84 | $21.94 | 4125 |
| 2024-07-10 | 21.83 | $21.79 | 100 |
| 2024-07-09 | 21.82 | $21.74 | 100 |
| 2024-07-08 | 21.82 | $21.80 | 100 |
| 2024-07-05 | 21.83 | $21.76 | 132 |
| 2024-07-03 | 21.83 | $21.66 | 16300 |
| 2024-07-02 | 21.84 | $21.54 | 1338 |
| 2024-07-01 | 21.85 | $21.39 | 2000 |
| 2024-06-28 | 21.86 | $21.61 | 100 |
| 2024-06-27 | 21.85 | $21.94 | 100 |
| 2024-06-26 | 21.82 | $21.81 | 1016 |
| 2024-06-25 | 21.81 | $22.01 | 101 |
| 2024-06-24 | 21.78 | $21.98 | 5521 |
| 2024-06-21 | 21.77 | $21.98 | 1800 |
| 2024-06-20 | 21.75 | $21.98 | 200 |
| 2024-06-18 | 21.74 | $22.02 | 426 |
| 2024-06-17 | 21.72 | $21.94 | 700 |
| 2024-06-14 | 21.70 | $22.00 | 100 |
| 2024-06-13 | 21.69 | $22.04 | 1300 |
| 2024-06-12 | 21.68 | $21.91 | 3303 |
| 2024-06-11 | 21.66 | $21.79 | 17424 |
| 2024-06-10 | 21.65 | $21.58 | 100 |
| 2024-06-07 | 21.64 | $21.70 | 35919 |
| 2024-06-06 | 21.64 | $21.89 | 100 |
| 2024-06-05 | 21.62 | $21.88 | 100 |
| 2024-06-04 | 21.60 | $21.81 | 100 |
| 2024-06-03 | 21.58 | $21.72 | 5200 |
| 2024-05-31 | 21.57 | $21.54 | 100 |
| 2024-05-30 | 21.56 | $21.45 | — |
| 2024-05-29 | 21.55 | $21.38 | 341 |
| 2024-05-28 | 21.53 | $21.52 | 116 |
| 2024-05-24 | 21.52 | $21.58 | 36600 |
| 2024-05-23 | 21.50 | $21.62 | 1806 |
| 2024-05-22 | 21.47 | $21.70 | 302 |
| 2024-05-21 | 21.45 | $21.65 | 100 |
| 2024-05-20 | 21.42 | $21.61 | 100 |
| 2024-05-17 | 21.40 | $21.72 | 100 |
| 2024-05-16 | 21.38 | $21.75 | 9717 |
| 2024-05-15 | 21.34 | $21.74 | 711 |
| 2024-05-14 | 21.32 | $21.55 | 100 |
| 2024-05-13 | 21.29 | $21.52 | 4200 |
| 2024-05-10 | 21.27 | $21.54 | 619 |
| 2024-05-09 | 21.26 | $21.62 | 1530 |
| 2024-05-08 | 21.25 | $21.45 | 100 |
| 2024-05-07 | 21.24 | $21.50 | 3400 |
| 2024-05-06 | 21.25 | $21.46 | 15037 |
| 2024-05-03 | 21.25 | $21.42 | 300 |
| 2024-05-02 | 21.26 | $21.35 | 200 |
| 2024-05-01 | 21.28 | $21.25 | 438 |
| 2024-04-30 | 21.29 | $21.10 | 3400 |
| 2024-04-29 | 21.32 | $21.28 | 808 |
| 2024-04-26 | 21.34 | $21.19 | 807 |
| 2024-04-25 | 21.37 | $21.09 | 2600 |
| 2024-04-24 | 21.42 | $21.13 | 338 |
| 2024-04-23 | 21.47 | $21.19 | 100 |
| 2024-04-22 | 21.51 | $21.17 | 200 |
| 2024-04-19 | 21.55 | $21.22 | 601 |
| 2024-04-18 | 21.59 | $21.12 | 100 |
| 2024-04-17 | 21.62 | $21.18 | — |
| 2024-04-16 | 21.66 | $21.06 | 100 |
| 2024-04-15 | 21.70 | $21.13 | 100 |
| 2024-04-12 | 21.74 | $21.35 | 2200 |
| 2024-04-11 | 21.76 | $21.30 | 100 |
| 2024-04-10 | 21.80 | $21.33 | 500 |
| 2024-04-09 | 21.84 | $21.64 | 100 |
| 2024-04-08 | 21.86 | $21.54 | 100 |
| 2024-04-05 | 21.89 | $21.54 | 100 |
| 2024-04-04 | 21.93 | $21.70 | 136 |
| 2024-04-03 | 21.95 | $21.62 | 300 |
| 2024-04-02 | 21.97 | $21.61 | 2023 |
| 2024-04-01 | 21.99 | $21.59 | 1800 |
| 2024-03-28 | 22.00 | $21.86 | 1703 |
| 2024-03-27 | 21.99 | $22.14 | 1530 |
| 2024-03-26 | 21.98 | $22.03 | 100 |
| 2024-03-25 | 21.96 | $21.99 | 100 |
| 2024-03-22 | 21.96 | $22.04 | 100 |
| 2024-03-21 | 21.95 | $21.95 | 4400 |
| 2024-03-20 | 21.94 | $21.89 | 5639 |
| 2024-03-19 | 21.93 | $21.89 | 100 |
| 2024-03-18 | 21.93 | $21.84 | 100 |
| 2024-03-15 | 21.92 | $21.85 | 628 |
| 2024-03-14 | 21.92 | $21.88 | 100 |
| 2024-03-13 | 21.91 | $22.04 | 900 |
| 2024-03-12 | 21.90 | $22.07 | 100 |
| 2024-03-11 | 21.89 | $22.18 | 100 |
| 2024-03-08 | 21.87 | $22.18 | 100 |
| 2024-03-07 | 21.86 | $22.16 | 226 |
| 2024-03-06 | 21.86 | $22.14 | 100 |
| 2024-03-05 | 21.85 | $22.07 | 100 |
| 2024-03-04 | 21.85 | $21.93 | 100 |
| 2024-03-01 | 21.86 | $21.89 | 11600 |
| 2024-02-29 | 21.89 | $21.70 | 102 |
| 2024-02-28 | 21.91 | $21.82 | 6800 |
| 2024-02-27 | 21.93 | $21.78 | 100 |
| 2024-02-26 | 21.94 | $21.82 | 100 |
| 2024-02-23 | 21.95 | $21.87 | 100 |
| 2024-02-22 | 21.96 | $21.75 | 8200 |
| 2024-02-21 | 21.97 | $21.74 | 100 |
| 2024-02-20 | 21.98 | $21.80 | 100 |
| 2024-02-16 | 21.98 | $21.74 | 1200 |
| 2024-02-15 | 21.98 | $21.83 | 102 |
| 2024-02-14 | 21.98 | $21.74 | — |
| 2024-02-13 | 21.99 | $21.69 | 4747 |
| 2024-02-12 | 22.00 | $21.92 | 100 |
| 2024-02-09 | 22.02 | $21.90 | 4500 |
| 2024-02-08 | 22.03 | $21.95 | 10921 |
| 2024-02-07 | 22.03 | $22.04 | 600 |
| 2024-02-06 | 22.03 | $22.09 | 5331 |
| 2024-02-05 | 22.03 | $21.96 | 100 |
| 2024-02-02 | 22.03 | $22.16 | 3000 |
| 2024-02-01 | 22.03 | $22.41 | 500 |
| 2024-01-31 | 22.01 | $22.23 | 2700 |
| 2024-01-30 | 22.01 | $22.13 | — |
| 2024-01-29 | 22.01 | $22.10 | 100 |
| 2024-01-26 | 22.02 | $21.98 | 1300 |
| 2024-01-25 | 22.05 | $22.00 | 12017 |
| 2024-01-24 | 22.07 | $21.89 | 7908 |
| 2024-01-23 | 22.10 | $21.97 | 3405 |
| 2024-01-22 | 22.12 | $21.81 | 800 |
| 2024-01-19 | 22.15 | $21.73 | 311 |
| 2024-01-18 | 22.18 | $21.88 | 340 |
| 2024-01-17 | 22.20 | $21.94 | 600 |
| 2024-01-16 | 22.23 | $21.99 | 209 |
| 2024-01-12 | 22.25 | $22.18 | 8000 |
| 2024-01-11 | 22.24 | $22.13 | 22431 |
| 2024-01-10 | 22.23 | $22.07 | 2100 |
| 2024-01-09 | 22.21 | $22.04 | 15218 |
| 2024-01-08 | 22.20 | $21.99 | 1607 |
| 2024-01-05 | 22.20 | $21.98 | 1533 |
| 2024-01-04 | 22.19 | $22.06 | 1900 |
| 2024-01-03 | 22.19 | $22.14 | 601 |
| 2024-01-02 | 22.16 | $22.12 | 16529 |
| 2023-12-29 | 22.14 | $22.12 | 128 |
| 2023-12-28 | 22.11 | $22.32 | 1300 |
| 2023-12-27 | 22.07 | $22.58 | 100 |
| 2023-12-26 | 22.01 | $22.44 | 932 |
| 2023-12-22 | 21.96 | $22.46 | 300 |
| 2023-12-21 | 21.90 | $22.43 | 1800 |
| 2023-12-20 | 21.85 | $22.46 | 104 |
| 2023-12-19 | 21.79 | $22.34 | 2211 |
| 2023-12-18 | 21.74 | $22.28 | 100 |
| 2023-12-15 | 21.68 | $22.42 | 18647 |
| 2023-12-14 | 21.62 | $22.35 | 6137 |
| 2023-12-13 | 21.56 | $22.11 | 100 |
| 2023-12-12 | 21.51 | $21.84 | 1824 |
| 2023-12-11 | 21.46 | $21.77 | 429 |
| 2023-12-08 | 21.41 | $21.78 | 4825 |
| 2023-12-07 | 21.37 | $21.92 | 400 |
| 2023-12-06 | 21.32 | $21.94 | 100 |
| 2023-12-05 | 21.27 | $21.89 | 110 |
| 2023-12-04 | 21.21 | $21.62 | 3600 |
| 2023-12-01 | 21.18 | $21.70 | 739 |
| 2023-11-30 | 21.13 | $21.61 | 5310 |
| 2023-11-29 | 21.08 | $21.49 | 7510 |
| 2023-11-28 | 21.02 | $21.42 | 23500 |
| 2023-11-27 | 20.96 | $21.39 | 100 |
| 2023-11-24 | 20.91 | $21.25 | 100 |
| 2023-11-22 | 20.87 | $21.36 | 30016 |
| 2023-11-21 | 20.82 | $21.28 | 24835 |
| 2023-11-20 | 20.77 | $21.29 | 425 |
| 2023-11-17 | 20.73 | $21.25 | 2640 |
| 2023-11-16 | 20.68 | $21.20 | 8508 |
| 2023-11-15 | 20.62 | $21.08 | 100 |
| 2023-11-14 | 20.58 | $21.21 | 100 |
| 2023-11-13 | 20.54 | $20.83 | 902 |
| 2023-11-10 | 20.53 | $20.73 | 30233 |
| 2023-11-09 | 20.52 | $20.87 | 14840 |
| 2023-11-08 | 20.51 | $21.04 | 4300 |
| 2023-11-07 | 20.49 | $20.89 | 1103 |
| 2023-11-06 | 20.47 | $20.78 | 2700 |
| 2023-11-03 | 20.46 | $20.91 | 7500 |
| 2023-11-02 | 20.43 | $20.72 | 900 |
| 2023-11-01 | 20.42 | $20.51 | 3828 |
| 2023-10-31 | 20.42 | $20.31 | 17602 |
| 2023-10-30 | 20.43 | $20.30 | 5821 |
| 2023-10-27 | 20.44 | $20.43 | 700 |
| 2023-10-26 | 20.46 | $20.42 | 100 |
| 2023-10-25 | 20.48 | $20.26 | 100 |
| 2023-10-24 | 20.51 | $20.38 | 100 |
| 2023-10-23 | 20.53 | $20.40 | 4947 |
| 2023-10-20 | 20.56 | $20.25 | 6024 |
| 2023-10-19 | 20.60 | $20.14 | 6608 |
| 2023-10-18 | 20.65 | $20.22 | 15300 |
| 2023-10-17 | 20.69 | $20.43 | 1847 |
| 2023-10-16 | 20.73 | $20.53 | 19707 |
| 2023-10-13 | 20.77 | $20.69 | 8700 |
| 2023-10-12 | 20.79 | $20.54 | 6442 |
| 2023-10-11 | 20.84 | $20.65 | 47638 |
| 2023-10-10 | 20.87 | $20.49 | 47100 |
| 2023-10-09 | 20.91 | $20.52 | 26742 |
| 2023-10-06 | 20.95 | $20.38 | 65600 |
| 2023-10-05 | 21.00 | $20.48 | 21542 |
| 2023-10-04 | 21.04 | $20.50 | 22720 |
| 2023-10-03 | 21.07 | $20.55 | 36937 |
| 2023-10-02 | 21.11 | $20.60 | 3207 |
| 2023-09-29 | 21.15 | $20.82 | 300 |
| 2023-09-28 | 21.18 | $20.75 | 100 |
| 2023-09-27 | 21.21 | $20.85 | 100 |
| 2023-09-26 | 21.25 | $20.86 | 42900 |
| 2023-09-25 | 21.27 | $20.96 | 3300 |
| 2023-09-22 | 21.29 | $21.06 | 21244 |
| 2023-09-21 | 21.31 | $21.05 | 800 |
| 2023-09-20 | 21.32 | $21.18 | 620 |
| 2023-09-19 | 21.32 | $21.17 | 44320 |
| 2023-09-18 | 21.32 | $21.25 | 45500 |
| 2023-09-15 | 21.32 | $21.21 | 32400 |
| 2023-09-14 | 21.32 | $21.43 | 46100 |
| 2023-09-13 | 21.31 | $21.29 | 49500 |
| 2023-09-12 | 21.31 | $21.28 | 24200 |
| 2023-09-11 | 21.31 | $21.30 | 24338 |
| 2023-09-08 | 21.32 | $21.33 | 16641 |
| 2023-09-07 | 21.32 | $21.27 | 19300 |
| 2023-09-06 | 21.33 | $21.19 | 40000 |
| 2023-09-05 | 21.35 | $21.27 | 28044 |
| 2023-09-01 | 21.36 | $21.40 | 26300 |
| 2023-08-31 | 21.36 | $21.42 | 25127 |
| 2023-08-30 | 21.35 | $21.47 | 12700 |
| 2023-08-29 | 21.35 | $21.53 | 2209 |
| 2023-08-28 | 21.35 | $21.41 | 28512 |
| 2023-08-25 | 21.37 | $21.34 | 11428 |
| 2023-08-24 | 21.39 | $21.36 | 16840 |
| 2023-08-23 | 21.40 | $21.39 | 31541 |
| 2023-08-22 | 21.42 | $21.15 | 159142 |
| 2023-08-21 | 21.45 | $21.13 | 2003 |
| 2023-08-18 | 21.49 | $21.23 | 1907 |
| 2023-08-17 | 21.51 | $21.13 | 6200 |
| 2023-08-16 | 21.55 | $21.25 | 26916 |
| 2023-08-15 | 21.58 | $21.32 | 6500 |
| 2023-08-14 | 21.61 | $21.38 | 110 |
| 2023-08-11 | 21.63 | $21.34 | 10200 |
| 2023-08-10 | 21.65 | $21.42 | 10631 |
| 2023-08-09 | 21.67 | $21.55 | 4045 |
| 2023-08-08 | 21.68 | $21.47 | 15300 |
| 2023-08-07 | 21.68 | $21.46 | 100 |
| 2023-08-04 | 21.69 | $21.44 | 100 |
| 2023-08-03 | 21.69 | $21.27 | 500 |
| 2023-08-02 | 21.69 | $21.42 | 448 |
| 2023-08-01 | 21.70 | $21.58 | 1600 |
| 2023-07-31 | 21.71 | $21.73 | 8100 |
| 2023-07-28 | 21.71 | $21.69 | 300 |
| 2023-07-27 | 21.71 | $21.67 | 6400 |
| 2023-07-26 | 21.71 | $21.79 | 315 |
| 2023-07-25 | 21.72 | $21.81 | 100 |
| 2023-07-24 | 21.71 | $21.79 | 1000 |
| 2023-07-21 | 21.71 | $21.77 | 39700 |
| 2023-07-20 | 21.71 | $21.80 | 700 |
| 2023-07-19 | 21.72 | $21.90 | 1722 |
| 2023-07-18 | 21.71 | $21.88 | 200 |
| 2023-07-17 | 21.70 | $21.74 | 100 |
| 2023-07-14 | 21.70 | $21.78 | 100 |
| 2023-07-13 | 21.70 | $21.87 | 138 |
| 2023-07-12 | 21.69 | $21.72 | 1000 |
| 2023-07-11 | 21.69 | $21.57 | 1333 |
| 2023-07-10 | 21.69 | $21.49 | 3500 |
| 2023-07-07 | 21.71 | $21.44 | 319 |
| 2023-07-06 | 21.72 | $21.42 | 31 |
| 2023-07-05 | 21.74 | $21.63 | 100 |
| 2023-07-03 | 21.74 | $21.75 | 100 |
| 2023-06-30 | 21.75 | $21.70 | 3300 |
| 2023-06-29 | 21.75 | $21.64 | 100 |
| 2023-06-28 | 21.75 | $21.79 | 2110 |
| 2023-06-27 | 21.74 | $21.81 | 100 |
| 2023-06-26 | 21.73 | $21.76 | 207 |
| 2023-06-23 | 21.72 | $21.80 | 2400 |
| 2023-06-22 | 21.71 | $21.77 | 204 |
| 2023-06-21 | 21.71 | $21.84 | 19400 |
| 2023-06-20 | 21.70 | $21.82 | 109441 |
| 2023-06-16 | 21.69 | $21.72 | 2621 |
| 2023-06-15 | 21.69 | $21.76 | 100 |
| 2023-06-14 | 21.69 | $21.67 | 100 |
| 2023-06-13 | 21.69 | $21.67 | 100 |
| 2023-06-12 | 21.70 | $21.67 | 6008 |
| 2023-06-09 | 21.71 | $21.74 | 209 |
| 2023-06-08 | 21.72 | $21.70 | 700 |
| 2023-06-07 | 21.73 | $21.69 | 3400 |
| 2023-06-06 | 21.74 | $21.80 | 319 |
| 2023-06-05 | 21.74 | $21.77 | 710 |
| 2023-06-02 | 21.75 | $21.78 | 104 |
| 2023-06-01 | 21.76 | $21.74 | 400 |
| 2023-05-31 | 21.77 | $21.74 | 500 |
| 2023-05-30 | 21.78 | $21.63 | 100 |
| 2023-05-26 | 21.79 | $21.60 | 1728 |
| 2023-05-25 | 21.81 | $21.54 | 411 |
| 2023-05-24 | 21.83 | $21.64 | 1200 |
| 2023-05-23 | 21.86 | $21.63 | 4000 |
| 2023-05-22 | 21.89 | $21.63 | 2600 |
| 2023-05-19 | 21.91 | $21.70 | 1608 |
| 2023-05-18 | 21.93 | $21.64 | 22000 |
| 2023-05-17 | 21.95 | $21.72 | 2815 |
| 2023-05-16 | 21.96 | $21.73 | 1633 |
| 2023-05-15 | 21.98 | $21.83 | 5006 |
| 2023-05-12 | 21.99 | $21.93 | 100 |
| 2023-05-11 | 22.00 | $21.98 | 913 |
| 2023-05-10 | 22.01 | $21.92 | 2924 |
| 2023-05-09 | 22.02 | $21.82 | 800 |
| 2023-05-08 | 22.04 | $21.80 | 100 |
| 2023-05-05 | 22.05 | $21.90 | 200 |
| 2023-05-04 | 22.07 | $21.98 | 3533 |
| 2023-05-03 | 22.08 | $22.03 | 100 |
| 2023-05-02 | 22.09 | $21.95 | 1400 |
| 2023-05-01 | 22.10 | $21.86 | 100 |
| 2023-04-28 | 22.11 | $22.05 | 15300 |
| 2023-04-27 | 22.10 | $21.94 | 200 |
| 2023-04-26 | 22.10 | $22.09 | 7622 |
| 2023-04-25 | 22.09 | $22.24 | 101 |
| 2023-04-24 | 22.07 | $22.10 | 3220 |
| 2023-04-21 | 22.07 | $22.05 | 326 |
| 2023-04-20 | 22.08 | $22.03 | 103 |
| 2023-04-19 | 22.08 | $22.01 | 426 |
| 2023-04-18 | 22.07 | $22.05 | 9816 |
| 2023-04-17 | 22.06 | $22.04 | 1018 |
| 2023-04-14 | 22.06 | $22.09 | 100 |
| 2023-04-13 | 22.05 | $22.17 | 14230 |
| 2023-04-12 | 22.03 | $22.18 | 1400 |
| 2023-04-11 | 22.02 | $22.14 | 17900 |
| 2023-04-10 | 22.00 | $22.12 | 3200 |
| 2023-04-06 | 21.99 | $22.30 | 5700 |
| 2023-04-05 | 21.95 | $22.23 | 4913 |
| 2023-04-04 | 21.93 | $22.16 | 8903 |
| 2023-04-03 | 21.91 | $22.11 | 4100 |
| 2023-03-31 | 21.88 | $22.05 | 1900 |
| 2023-03-30 | 21.86 | $21.91 | 4723 |
| 2023-03-29 | 21.84 | $21.89 | 6712 |
| 2023-03-28 | 21.83 | $21.92 | 5412 |
| 2023-03-27 | 21.82 | $21.93 | 6716 |
| 2023-03-24 | 21.81 | $22.08 | 3700 |
| 2023-03-23 | 21.79 | $22.10 | 18300 |
| 2023-03-22 | 21.77 | $22.03 | 810 |
| 2023-03-21 | 21.76 | $21.85 | 100 |
| 2023-03-20 | 21.76 | $21.91 | 100 |
| 2023-03-17 | 21.75 | $22.03 | 438 |
| 2023-03-16 | 21.74 | $21.85 | 2826 |
| 2023-03-15 | 21.75 | $21.86 | 200 |
| 2023-03-14 | 21.76 | $21.85 | 6500 |
| 2023-03-13 | 21.77 | $21.84 | 124 |
| 2023-03-10 | 21.78 | $21.88 | 100 |
| 2023-03-09 | 21.80 | $21.58 | 200 |
| 2023-03-08 | 21.83 | $21.72 | 1618 |
| 2023-03-07 | 21.85 | $21.73 | 123 |
| 2023-03-06 | 21.87 | $21.54 | 113 |
| 2023-03-03 | 21.92 | $21.70 | 215 |
| 2023-03-02 | 21.96 | $21.53 | 143 |
| 2023-03-01 | 22.00 | $21.64 | 143 |
| 2023-02-28 | 22.04 | $21.68 | 100 |
| 2023-02-27 | 22.07 | $21.73 | 100 |
| 2023-02-24 | 22.09 | $21.73 | 800 |
| 2023-02-23 | 22.12 | $21.80 | 300 |
| 2023-02-22 | 22.15 | $21.77 | 100 |
| 2023-02-21 | 22.18 | $21.78 | 133 |
| 2023-02-17 | 22.20 | $21.77 | 600 |
| 2023-02-16 | 22.24 | $21.89 | 1112 |
| 2023-02-15 | 22.27 | $21.96 | 2500 |
| 2023-02-14 | 22.29 | $22.03 | 1600 |
| 2023-02-13 | 22.30 | $22.13 | 6401 |
| 2023-02-10 | 22.31 | $22.02 | 3912 |
| 2023-02-09 | 22.32 | $22.24 | 100 |
| 2023-02-08 | 22.31 | $22.17 | 138 |
| 2023-02-07 | 22.30 | $22.11 | 4000 |
| 2023-02-06 | 22.30 | $22.27 | 100 |
| 2023-02-03 | 22.27 | $22.39 | 3535 |
| 2023-02-02 | 22.24 | $22.55 | 100 |
| 2023-02-01 | 22.20 | $22.40 | 100 |
| 2023-01-31 | 22.17 | $22.33 | 100 |
| 2023-01-30 | 22.12 | $22.24 | 900 |
| 2023-01-27 | 22.08 | $22.24 | 5800 |
| 2023-01-26 | 22.06 | $22.39 | 1800 |
| 2023-01-25 | 22.03 | $22.28 | 1123 |
| 2023-01-24 | 22.00 | $22.36 | 218 |
| 2023-01-23 | 21.98 | $22.28 | 8923 |
| 2023-01-20 | 21.96 | $22.47 | 46544 |
| 2023-01-19 | 21.93 | $22.46 | 600 |
| 2023-01-18 | 21.89 | $22.47 | 17402 |
| 2023-01-17 | 21.87 | $22.21 | 100 |
| 2023-01-13 | 21.86 | $22.34 | 208 |
| 2023-01-12 | 21.85 | $22.21 | 334 |
| 2023-01-11 | 21.84 | $22.07 | 300 |
| 2023-01-10 | 21.84 | $21.98 | 100 |
| 2023-01-09 | 21.84 | $21.98 | 337 |
| 2023-01-06 | 21.84 | $21.84 | 100 |
| 2023-01-05 | 21.85 | $21.67 | 1201 |
| 2023-01-04 | 21.87 | $21.78 | 800 |
| 2023-01-03 | 21.88 | $21.73 | 3719 |
| 2022-12-30 | 21.88 | $21.40 | 23141 |
| 2022-12-29 | 21.90 | $21.50 | 14047 |
| 2022-12-28 | 21.91 | $21.82 | 13100 |
| 2022-12-27 | 21.89 | $21.69 | 100 |
| 2022-12-23 | 21.90 | $21.78 | 105 |
| 2022-12-22 | 21.89 | $21.88 | 100 |
| 2022-12-21 | 21.87 | $21.87 | 136 |
| 2022-12-20 | 21.86 | $21.82 | 100 |
| 2022-12-19 | 21.84 | $21.82 | 4003 |
| 2022-12-16 | 21.82 | $22.02 | 6000 |
| 2022-12-15 | 21.80 | $22.09 | 40200 |
| 2022-12-14 | 21.78 | $22.01 | 13100 |
| 2022-12-13 | 21.75 | $22.10 | 108 |
| 2022-12-12 | 21.70 | $22.02 | 2036 |
| 2022-12-09 | 21.66 | $21.99 | 3000 |
| 2022-12-08 | 21.63 | $21.99 | 100 |
| 2022-12-07 | 21.57 | $22.10 | 100 |
| 2022-12-06 | 21.51 | $21.97 | 200 |
| 2022-12-05 | 21.44 | $21.91 | 100 |
| 2022-12-02 | 21.39 | $21.86 | 142 |
| 2022-12-01 | 21.33 | $21.82 | 409 |
| 2022-11-30 | 21.28 | $21.62 | 100 |
| 2022-11-29 | 21.24 | $21.53 | 2824 |
| 2022-11-28 | 21.21 | $21.70 | 300 |
| 2022-11-25 | 21.17 | $21.58 | 1646 |
| 2022-11-23 | 21.14 | $21.67 | 15239 |
| 2022-11-22 | 21.10 | $21.53 | 430 |
| 2022-11-21 | 21.06 | $21.53 | 344 |
| 2022-11-18 | 21.02 | $21.43 | 1348 |
| 2022-11-17 | 20.97 | $21.58 | 9805 |
| 2022-11-16 | 20.93 | $21.56 | 100 |
| 2022-11-15 | 20.89 | $21.43 | 741 |
| 2022-11-14 | 20.87 | $21.20 | 400 |
| 2022-11-11 | 20.85 | $21.22 | 501 |
| 2022-11-10 | 20.84 | $21.33 | 3016 |
| 2022-11-09 | 20.81 | $20.82 | 100 |
| 2022-11-08 | 20.82 | $20.81 | 200 |
| 2022-11-07 | 20.83 | $20.76 | 100 |
| 2022-11-04 | 20.84 | $20.77 | 535 |
| 2022-11-03 | 20.86 | $20.69 | 5821 |
| 2022-11-02 | 20.89 | $20.81 | 736 |
| 2022-11-01 | 20.91 | $20.90 | 100 |
| 2022-10-31 | 20.94 | $20.85 | 100 |
| 2022-10-28 | 20.96 | $20.89 | 111 |
| 2022-10-27 | 20.97 | $20.98 | 100 |
| 2022-10-26 | 20.97 | $20.89 | 513 |
| 2022-10-25 | 21.00 | $20.79 | 900 |
| 2022-10-24 | 21.01 | $20.60 | 100 |
| 2022-10-21 | 21.05 | $20.57 | 100 |
| 2022-10-20 | 21.10 | $20.67 | 100 |
| 2022-10-19 | 21.14 | $20.89 | — |
| 2022-10-18 | 21.18 | $20.89 | 900 |
| 2022-10-17 | 21.22 | $20.91 | 1543 |
| 2022-10-14 | 21.27 | $20.89 | 200 |
| 2022-10-13 | 21.32 | $20.85 | 526 |
| 2022-10-12 | 21.37 | $20.89 | 224 |
| 2022-10-11 | 21.42 | $21.01 | 100 |
| 2022-10-10 | 21.47 | $21.13 | 8012 |
| 2022-10-07 | 21.52 | $21.03 | 202 |
| 2022-10-06 | 21.57 | $21.29 | 2700 |
| 2022-10-05 | 21.61 | $21.28 | 2100 |
| 2022-10-04 | 21.65 | $21.44 | 836 |
| 2022-10-03 | 21.68 | $21.30 | 2337 |
| 2022-09-30 | 21.72 | $21.17 | 713 |
| 2022-09-29 | 21.76 | $20.99 | 83632 |
| 2022-09-28 | 21.83 | $21.31 | 17733 |
| 2022-09-27 | 21.88 | $21.13 | 1000 |
| 2022-09-26 | 21.95 | $21.32 | 600 |
| 2022-09-23 | 22.01 | $21.53 | 100 |
| 2022-09-22 | 22.06 | $21.62 | 100 |
| 2022-09-21 | 22.10 | $21.65 | 614 |
| 2022-09-20 | 22.14 | $21.70 | 61801 |
| 2022-09-19 | 22.19 | $21.85 | 1741 |
| 2022-09-16 | 22.23 | $21.86 | 7 |
| 2022-09-15 | 22.27 | $21.93 | 100 |
| 2022-09-14 | 22.31 | $21.91 | 1200 |
| 2022-09-13 | 22.36 | $21.96 | 100 |
| 2022-09-12 | 22.41 | $22.13 | 424 |
| 2022-09-09 | 22.45 | $22.10 | 1800 |
| 2022-09-08 | 22.49 | $22.09 | 1610 |
| 2022-09-07 | 22.53 | $22.02 | 4300 |
| 2022-09-06 | 22.57 | $21.98 | 4400 |
| 2022-09-02 | 22.62 | $22.16 | 6444 |
| 2022-09-01 | 22.65 | $22.04 | 232 |
| 2022-08-31 | 22.69 | $22.29 | 511 |
| 2022-08-30 | 22.73 | $22.36 | 1500 |
| 2022-08-29 | 22.75 | $22.41 | 731 |
| 2022-08-26 | 22.78 | $22.53 | 113 |
| 2022-08-25 | 22.81 | $22.56 | 116 |
| 2022-08-24 | 22.82 | $22.46 | 100 |
| 2022-08-23 | 22.83 | $22.53 | 1539 |
| 2022-08-22 | 22.84 | $22.56 | 111 |
| 2022-08-19 | 22.86 | $22.65 | 100 |
| 2022-08-18 | 22.87 | $22.80 | 300 |
| 2022-08-17 | 22.86 | $22.72 | 404 |
| 2022-08-16 | 22.85 | $22.88 | 9200 |
| 2022-08-15 | 22.83 | $22.96 | 109 |
| 2022-08-12 | 22.81 | $22.86 | 1848 |
| 2022-08-11 | 22.79 | $22.84 | 100 |
| 2022-08-10 | 22.77 | $22.93 | 44111 |
| 2022-08-09 | 22.74 | $22.86 | 2100 |
| 2022-08-08 | 22.72 | $22.90 | 500 |
| 2022-08-05 | 22.70 | $22.79 | 144 |
| 2022-08-04 | 22.67 | $22.99 | 100 |
| 2022-08-03 | 22.64 | $22.96 | 120 |
| 2022-08-02 | 22.61 | $22.87 | 100 |
| 2022-08-01 | 22.59 | $23.04 | 1600 |
| 2022-07-29 | 22.55 | $22.96 | 100 |
| 2022-07-28 | 22.52 | $22.79 | 21900 |
| 2022-07-27 | 22.49 | $22.77 | 346 |
| 2022-07-26 | 22.46 | $22.76 | 1114 |
| 2022-07-25 | 22.43 | $22.78 | 1022 |
| 2022-07-22 | 22.41 | $22.84 | 100 |
| 2022-07-21 | 22.38 | $22.69 | 2625 |
| 2022-07-20 | 22.36 | $22.54 | 100 |
| 2022-07-19 | 22.34 | $22.47 | 100 |
| 2022-07-18 | 22.32 | $22.49 | 100 |
| 2022-07-15 | 22.30 | $22.52 | 6802 |
| 2022-07-14 | 22.28 | $22.42 | 800 |
| 2022-07-13 | 22.26 | $22.44 | 1033 |
| 2022-07-12 | 22.24 | $22.45 | 2200 |
| 2022-07-11 | 22.24 | $22.38 | 140 |
| 2022-07-08 | 22.26 | $22.28 | 3000 |
| 2022-07-07 | 22.28 | $22.31 | 100 |
| 2022-07-06 | 22.31 | $22.34 | 100 |
| 2022-07-05 | 22.33 | $22.46 | 443 |
| 2022-07-01 | 22.35 | $22.39 | 200 |
| 2022-06-30 | 22.38 | $22.30 | 900 |
| 2022-06-29 | 22.41 | $22.13 | 119 |
| 2022-06-28 | 22.44 | $22.18 | 100 |
| 2022-06-27 | 22.49 | $22.23 | 135 |
| 2022-06-24 | 22.53 | $22.27 | 200 |
| 2022-06-23 | 22.56 | $22.30 | 334 |
| 2022-06-22 | 22.59 | $22.23 | 5112 |
| 2022-06-21 | 22.61 | $22.12 | 100 |
| 2022-06-17 | 22.64 | $22.15 | 221 |
| 2022-06-16 | 22.67 | $22.16 | 100 |
| 2022-06-15 | 22.69 | $22.09 | 233 |
| 2022-06-14 | 22.71 | $21.99 | 1132 |
| 2022-06-13 | 22.75 | $22.06 | 100 |
| 2022-06-10 | 22.78 | $22.52 | 100 |
| 2022-06-09 | 22.80 | $22.70 | 200 |
| 2022-06-08 | 22.80 | $22.76 | 100 |
| 2022-06-07 | 22.79 | $22.81 | 100 |
| 2022-06-06 | 22.78 | $22.76 | 122 |
| 2022-06-03 | 22.78 | $22.84 | 502 |
| 2022-06-02 | 22.77 | $22.92 | 100 |
| 2022-06-01 | 22.77 | $22.92 | 100 |
| 2022-05-31 | 22.77 | $22.88 | 400 |
| 2022-05-27 | 22.77 | $23.04 | 4322 |
| 2022-05-26 | 22.77 | $23.00 | 100 |
| 2022-05-25 | 22.77 | $22.93 | 100 |
| 2022-05-24 | 22.79 | $22.83 | 100 |
| 2022-05-23 | 22.81 | $22.71 | 800 |
| 2022-05-20 | 22.84 | $22.73 | 13300 |
| 2022-05-19 | 22.86 | $22.68 | 300 |
| 2022-05-18 | 22.89 | $22.61 | 100 |
| 2022-05-17 | 22.93 | $22.60 | 100 |
| 2022-05-16 | 22.96 | $22.71 | 100 |
| 2022-05-13 | 23.00 | $22.70 | 100 |
| 2022-05-12 | 23.03 | $22.79 | 100 |
| 2022-05-11 | 23.07 | $22.72 | 1600 |
| 2022-05-10 | 23.11 | $22.70 | 2100 |
| 2022-05-09 | 23.16 | $22.62 | 234 |
| 2022-05-06 | 23.21 | $22.65 | 449 |
| 2022-05-05 | 23.27 | $22.72 | 627 |
| 2022-05-04 | 23.33 | $22.94 | 611 |
| 2022-05-03 | 23.39 | $22.90 | 100 |
| 2022-05-02 | 23.45 | $22.84 | 145 |
| 2022-04-29 | 23.52 | $22.99 | 2347 |
| 2022-04-28 | 23.58 | $23.07 | 100 |
| 2022-04-27 | 23.64 | $23.20 | 5000 |
| 2022-04-26 | 23.69 | $23.35 | 97200 |
| 2022-04-25 | 23.72 | $23.27 | 900 |
| 2022-04-22 | 23.76 | $23.19 | 800 |
| 2022-04-21 | 23.81 | $23.27 | 1310 |
| 2022-04-20 | 23.85 | $23.35 | 326 |
| 2022-04-19 | 23.89 | $23.25 | 100 |
| 2022-04-18 | 23.93 | $23.38 | 300 |
| 2022-04-14 | 23.98 | $23.37 | 1500 |
| 2022-04-13 | 24.02 | $23.63 | 4300 |
| 2022-04-12 | 24.05 | $23.59 | 1004 |
| 2022-04-11 | 24.07 | $23.55 | 11309 |
| 2022-04-08 | 24.10 | $23.72 | 125 |
| 2022-04-07 | 24.13 | $23.84 | 1800 |
| 2022-04-06 | 24.15 | $23.89 | 500 |
| 2022-04-05 | 24.18 | $24.05 | 125 |
| 2022-04-04 | 24.21 | $24.21 | 700 |
| 2022-04-01 | 24.23 | $24.22 | 7847 |
| 2022-03-31 | 24.26 | $24.24 | 3229 |
| 2022-03-30 | 24.29 | $24.17 | 2014 |
| 2022-03-29 | 24.32 | $24.16 | 211 |
| 2022-03-28 | 24.36 | $24.04 | 400 |
| 2022-03-25 | 24.40 | $24.02 | 200 |
| 2022-03-24 | 24.43 | $24.15 | 8000 |
| 2022-03-23 | 24.46 | $24.18 | 720 |
| 2022-03-22 | 24.48 | $24.10 | 2138 |
| 2022-03-21 | 24.51 | $24.13 | 500 |
| 2022-03-18 | 24.55 | $24.34 | 2400 |
| 2022-03-17 | 24.57 | $24.22 | 100 |
| 2022-03-16 | 24.59 | $24.14 | 5130 |
| 2022-03-15 | 24.62 | $24.07 | 900 |
| 2022-03-14 | 24.66 | $24.09 | 300 |
| 2022-03-11 | 24.70 | $24.30 | 100 |
| 2022-03-10 | 24.72 | $24.33 | 4400 |
| 2022-03-09 | 24.76 | $24.48 | 100 |
| 2022-03-08 | 24.78 | $24.51 | 1945 |
| 2022-03-07 | 24.81 | $24.72 | 400 |
| 2022-03-04 | 24.82 | $24.86 | 2100 |
| 2022-03-03 | 24.84 | $24.78 | 7502 |
| 2022-03-02 | 24.86 | $24.75 | 200 |
| 2022-03-01 | 24.89 | $24.97 | 200 |
| 2022-02-28 | 24.90 | $24.84 | 100 |
| 2022-02-25 | 24.92 | $24.66 | 300 |
| 2022-02-24 | 24.96 | $24.64 | 2348 |
| 2022-02-23 | 24.99 | $24.69 | 200 |
| 2022-02-22 | 25.03 | $24.76 | 1128 |
| 2022-02-18 | 25.06 | $24.78 | 1020 |
| 2022-02-17 | 25.09 | $24.75 | 10600 |
| 2022-02-16 | 25.13 | $24.71 | 2007 |
| 2022-02-15 | 25.16 | $24.73 | 1000 |
| 2022-02-14 | 25.20 | $24.80 | 10022 |
| 2022-02-11 | 25.24 | $24.87 | 1200 |
| 2022-02-10 | 25.28 | $24.83 | 1500 |
| 2022-02-09 | 25.32 | $25.02 | 400 |
| 2022-02-08 | 25.36 | $24.97 | 1334 |
| 2022-02-07 | 25.39 | $25.00 | 4300 |
| 2022-02-04 | 25.42 | $25.01 | 500 |
| 2022-02-03 | 25.45 | $25.19 | 100 |
| 2022-02-02 | 25.48 | $25.31 | 400 |
| 2022-02-01 | 25.50 | $25.26 | 600 |
| 2022-01-31 | 25.53 | $25.24 | 1400 |
| 2022-01-28 | 25.57 | $25.23 | 8500 |
| 2022-01-27 | 25.61 | $25.31 | 100 |
| 2022-01-26 | 25.65 | $25.33 | 524 |
| 2022-01-25 | 25.70 | $25.40 | 1600 |
| 2022-01-24 | 25.74 | $25.44 | 200 |
| 2022-01-21 | 25.78 | $25.49 | 218 |
| 2022-01-20 | 25.82 | $25.38 | 900 |
| 2022-01-19 | 25.86 | $25.44 | 124 |
| 2022-01-18 | 25.90 | $25.45 | 344 |
| 2022-01-14 | 25.94 | $25.58 | 30200 |
| 2022-01-13 | 25.97 | $25.70 | 3800 |
| 2022-01-12 | 26.00 | $25.70 | 2100 |
| 2022-01-11 | 26.03 | $25.68 | 808 |
| 2022-01-10 | 26.06 | $25.63 | 100 |
| 2022-01-07 | 26.09 | $25.65 | 123 |
| 2022-01-06 | 26.12 | $25.65 | 113 |
| 2022-01-05 | 26.15 | $25.75 | 100 |
| 2022-01-04 | 26.17 | $25.75 | 121 |
| 2022-01-03 | 26.20 | $25.85 | 1700 |
| 2021-12-31 | 26.23 | $26.01 | 100 |
| 2021-12-30 | 26.24 | $26.00 | 1600 |
| 2021-12-29 | 26.25 | $26.14 | 1835 |
| 2021-12-28 | 26.25 | $26.27 | 100 |
| 2021-12-27 | 26.25 | $26.28 | 100 |
| 2021-12-23 | 26.25 | $26.24 | 3400 |
| 2021-12-22 | 26.24 | $26.28 | 100 |
| 2021-12-21 | 26.23 | $26.15 | 24125 |
| 2021-12-20 | 26.24 | $26.21 | 328 |
| 2021-12-17 | 26.24 | $26.29 | 1037 |
| 2021-12-16 | 26.24 | $26.26 | 2718 |
| 2021-12-15 | 26.24 | $26.20 | 100 |
| 2021-12-14 | 26.24 | $26.25 | 100 |
| 2021-12-13 | 26.24 | $26.31 | 100 |
| 2021-12-10 | 26.24 | $26.23 | 6525 |
| 2021-12-09 | 26.25 | $26.23 | 1734 |
| 2021-12-08 | 26.26 | $26.21 | 900 |
| 2021-12-07 | 26.28 | $26.29 | 1000 |
| 2021-12-06 | 26.29 | $26.31 | 203 |
| 2021-12-03 | 26.30 | $26.36 | 100 |
| 2021-12-02 | 26.31 | $26.23 | 100 |
| 2021-12-01 | 26.31 | $26.24 | 535 |
| 2021-11-30 | 26.32 | $26.25 | 1700 |
| 2021-11-29 | 26.32 | $26.16 | 4300 |
| 2021-11-26 | 26.33 | $26.27 | 147 |
| 2021-11-24 | 26.33 | $26.11 | 3400 |
| 2021-11-23 | 26.35 | $26.09 | 200 |
| 2021-11-22 | 26.36 | $26.20 | 935 |
| 2021-11-19 | 26.37 | $26.35 | 100 |
| 2021-11-18 | 26.36 | $26.27 | 214 |
| 2021-11-17 | 26.36 | $26.23 | 800 |
| 2021-11-16 | 26.36 | $26.21 | 400 |
| 2021-11-15 | 26.36 | $26.26 | 800 |
| 2021-11-12 | 26.37 | $26.34 | 15400 |
| 2021-11-11 | 26.37 | $26.41 | 100 |
| 2021-11-10 | 26.37 | $26.42 | 900 |
| 2021-11-09 | 26.37 | $26.61 | 100 |
| 2021-11-08 | 26.35 | $26.52 | 100 |
| 2021-11-05 | 26.33 | $26.55 | 200 |
| 2021-11-04 | 26.31 | $26.40 | 100 |
| 2021-11-03 | 26.31 | $26.33 | 311 |
| 2021-11-02 | 26.31 | $26.35 | 147 |
| 2021-11-01 | 26.31 | $26.30 | 1124 |
| 2021-10-29 | 26.31 | $26.35 | 3700 |
| 2021-10-28 | 26.32 | $26.35 | 900 |
| 2021-10-27 | 26.32 | $26.47 | 5100 |
| 2021-10-26 | 26.32 | $26.32 | 100 |
| 2021-10-25 | 26.32 | $26.29 | 100 |
| 2021-10-22 | 26.34 | $26.25 | 4700 |
| 2021-10-21 | 26.36 | $26.21 | 500 |
| 2021-10-20 | 26.38 | $26.24 | 710 |
| 2021-10-19 | 26.41 | $26.28 | 14800 |
| 2021-10-18 | 26.43 | $26.40 | 8100 |
| 2021-10-15 | 26.45 | $26.38 | 6027 |
| 2021-10-14 | 26.47 | $26.40 | 900 |
| 2021-10-13 | 26.49 | $26.33 | 54600 |
| 2021-10-12 | 26.51 | $26.25 | 4700 |
| 2021-10-11 | 26.54 | $26.14 | 500 |
| 2021-10-08 | 26.58 | $26.22 | 400 |
| 2021-10-07 | 26.60 | $26.29 | 1000 |
| 2021-10-06 | 26.62 | $26.34 | 100 |
| 2021-10-05 | 26.64 | $26.34 | 4000 |
| 2021-10-04 | 26.65 | $26.44 | 2100 |
| 2021-10-01 | 26.67 | $26.43 | 235 |
| 2021-09-30 | 26.69 | $26.38 | 2600 |
| 2021-09-29 | 26.70 | $26.38 | 10700 |
| 2021-09-28 | 26.72 | $26.47 | 5300 |
| 2021-09-27 | 26.73 | $26.58 | 1400 |
| 2021-09-24 | 26.74 | $26.62 | 900 |
| 2021-09-23 | 26.74 | $26.70 | 400 |
| 2021-09-22 | 26.74 | $26.82 | 1044 |
| 2021-09-21 | 26.73 | $26.78 | 8633 |
| 2021-09-20 | 26.73 | $26.79 | 1506 |
| 2021-09-17 | 26.73 | $26.71 | 4000 |
| 2021-09-16 | 26.73 | $26.78 | 730 |
| 2021-09-15 | 26.72 | $26.81 | 225 |
| 2021-09-14 | 26.72 | $26.84 | 305 |
| 2021-09-13 | 26.71 | $26.80 | 800 |
| 2021-09-10 | 26.71 | $26.72 | 500 |
| 2021-09-09 | 26.70 | $26.74 | 100 |
| 2021-09-08 | 26.69 | $26.67 | 11829 |
| 2021-09-07 | 26.68 | $26.63 | 600 |
| 2021-09-03 | 26.68 | $26.70 | 3623 |
| 2021-09-02 | 26.68 | $26.78 | 505 |
| 2021-09-01 | 26.68 | $26.72 | 1900 |
| 2021-08-31 | 26.68 | $26.72 | 1401 |
| 2021-08-30 | 26.69 | $26.73 | 1209 |
| 2021-08-27 | 26.70 | $26.71 | 1539 |
| 2021-08-26 | 26.70 | $26.59 | 833 |
| 2021-08-25 | 26.71 | $26.67 | 209 |
| 2021-08-24 | 26.72 | $26.71 | 105 |
| 2021-08-23 | 26.72 | $26.78 | 800 |
| 2021-08-20 | 26.72 | $26.75 | 1200 |
| 2021-08-19 | 26.72 | $26.71 | 500 |
| 2021-08-18 | 26.72 | $26.68 | 500 |
| 2021-08-17 | 26.72 | $26.70 | 300 |
| 2021-08-16 | 26.73 | $26.73 | 300 |
| 2021-08-13 | 26.73 | $26.66 | 900 |
| 2021-08-12 | 26.73 | $26.54 | 541 |
| 2021-08-11 | 26.74 | $26.55 | 1700 |
| 2021-08-10 | 26.75 | $26.55 | 1900 |
| 2021-08-09 | 26.75 | $26.60 | 400 |
| 2021-08-06 | 26.75 | $26.67 | 612 |
| 2021-08-05 | 26.75 | $26.80 | 1110 |
| 2021-08-04 | 26.74 | $26.82 | 1100 |
| 2021-08-03 | 26.74 | $26.85 | 600 |
| 2021-08-02 | 26.73 | $26.86 | 2429 |
| 2021-07-30 | 26.71 | $26.78 | 100 |
| 2021-07-29 | 26.70 | $26.75 | 4900 |
| 2021-07-28 | 26.69 | $26.81 | 100 |
| 2021-07-27 | 26.67 | $26.80 | 1930 |
| 2021-07-26 | 26.66 | $26.75 | 200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.62
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.46
Average
22.51
Maximum
26.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.62 | $21.43 | 513 |
| 2026-07-23 | 21.64 | $21.42 | 1500 |
| 2026-07-22 | 21.67 | $21.42 | 3100 |
| 2026-07-21 | 21.69 | $21.45 | 2800 |
| 2026-07-20 | 21.72 | $21.50 | 3104 |
| 2026-07-17 | 21.74 | $21.65 | 3403 |
| 2026-07-16 | 21.75 | $21.60 | 27200 |
| 2026-07-15 | 21.76 | $21.63 | 321 |
| 2026-07-14 | 21.78 | $21.60 | 9440 |
| 2026-07-13 | 21.80 | $21.63 | 218 |
| 2026-07-10 | 21.81 | $21.65 | 2600 |
| 2026-07-09 | 21.83 | $21.66 | 700 |
| 2026-07-08 | 21.85 | $21.66 | 100 |
| 2026-07-07 | 21.87 | $21.67 | 117 |
| 2026-07-06 | 21.89 | $21.79 | 545 |
| 2026-07-02 | 21.90 | $21.82 | 1536 |
| 2026-07-01 | 21.91 | $21.78 | 100 |
| 2026-06-30 | 21.92 | $21.80 | 1749 |
| 2026-06-29 | 21.94 | $21.79 | 3725 |
| 2026-06-26 | 21.95 | $22.05 | 900 |
| 2026-06-25 | 21.94 | $22.09 | 1800 |
| 2026-06-24 | 21.93 | $22.02 | 523 |
| 2026-06-23 | 21.92 | $21.95 | 100 |
| 2026-06-22 | 21.91 | $21.94 | 4700 |
| 2026-06-18 | 21.91 | $22.05 | 100 |
| 2026-06-17 | 21.89 | $21.97 | 100 |
| 2026-06-16 | 21.89 | $22.03 | 100 |
| 2026-06-15 | 21.87 | $21.96 | 100 |
| 2026-06-12 | 21.86 | $21.92 | 2025 |
| 2026-06-11 | 21.86 | $21.97 | 8200 |
| 2026-06-10 | 21.84 | $21.81 | 4649 |
| 2026-06-09 | 21.85 | $21.88 | 400 |
| 2026-06-08 | 21.84 | $21.84 | 1300 |
| 2026-06-05 | 21.84 | $21.85 | 933 |
| 2026-06-04 | 21.84 | $21.93 | 100 |
| 2026-06-03 | 21.84 | $21.90 | 118 |
| 2026-06-02 | 21.83 | $21.94 | 900 |
| 2026-06-01 | 21.82 | $21.91 | 1900 |
| 2026-05-29 | 21.81 | $21.92 | 4200 |
| 2026-05-28 | 21.79 | $21.86 | 900 |
| 2026-05-27 | 21.79 | $21.84 | 600 |
| 2026-05-26 | 21.78 | $21.81 | 100 |
| 2026-05-22 | 21.78 | $21.68 | 736 |
| 2026-05-21 | 21.79 | $21.63 | 100 |
| 2026-05-20 | 21.81 | $21.67 | 1200 |
| 2026-05-19 | 21.82 | $21.47 | 107 |
| 2026-05-18 | 21.86 | $21.61 | 200 |
| 2026-05-15 | 21.88 | $21.67 | 600 |
| 2026-05-14 | 21.91 | $21.77 | 1327 |
| 2026-05-13 | 21.92 | $21.78 | 1748 |
| 2026-05-12 | 21.94 | $21.80 | 3200 |
| 2026-05-11 | 21.95 | $21.84 | 726 |
| 2026-05-08 | 21.96 | $21.94 | 100 |
| 2026-05-07 | 21.96 | $21.88 | 7100 |
| 2026-05-06 | 21.97 | $22.04 | 1117 |
| 2026-05-05 | 21.97 | $21.91 | 7319 |
| 2026-05-04 | 21.97 | $21.87 | 100 |
| 2026-05-01 | 21.98 | $21.93 | 300 |
| 2026-04-30 | 21.99 | $21.91 | 700 |
| 2026-04-29 | 22.00 | $21.84 | 8328 |
| 2026-04-28 | 22.01 | $22.06 | 111 |
| 2026-04-27 | 22.01 | $22.08 | 100 |
| 2026-04-24 | 22.00 | $22.09 | 700 |
| 2026-04-23 | 21.99 | $21.99 | 100 |
| 2026-04-22 | 21.99 | $21.96 | 600 |
| 2026-04-21 | 22.00 | $21.99 | 14441 |
| 2026-04-20 | 22.00 | $22.16 | 1000 |
| 2026-04-17 | 21.98 | $22.08 | 2300 |
| 2026-04-16 | 21.97 | $21.96 | 100 |
| 2026-04-15 | 21.97 | $22.00 | 3300 |
| 2026-04-14 | 21.97 | $22.03 | 100 |
| 2026-04-13 | 21.96 | $21.97 | 11511 |
| 2026-04-10 | 21.96 | $21.92 | 4600 |
| 2026-04-09 | 21.96 | $21.94 | 109 |
| 2026-04-08 | 21.96 | $21.91 | 100 |
| 2026-04-07 | 21.97 | $21.88 | 21200 |
| 2026-04-06 | 21.98 | $21.89 | 100 |
| 2026-04-02 | 21.99 | $21.88 | 606 |
| 2026-04-01 | 22.00 | $21.74 | 100 |
| 2026-03-31 | 22.03 | $21.86 | 1300 |
| 2026-03-30 | 22.05 | $21.74 | 5809 |
| 2026-03-27 | 22.08 | $21.88 | 5600 |
| 2026-03-26 | 22.10 | $21.91 | 500 |
| 2026-03-25 | 22.12 | $22.01 | 100 |
| 2026-03-24 | 22.13 | $21.93 | 126 |
| 2026-03-23 | 22.15 | $21.84 | 1000 |
| 2026-03-20 | 22.18 | $21.82 | 100 |
| 2026-03-19 | 22.22 | $22.12 | 812 |
| 2026-03-18 | 22.23 | $22.04 | 100 |
| 2026-03-17 | 22.25 | $22.15 | 4900 |
| 2026-03-16 | 22.26 | $22.12 | 233 |
| 2026-03-13 | 22.28 | $22.03 | 1000 |
| 2026-03-12 | 22.30 | $22.10 | 500 |
| 2026-03-11 | 22.33 | $22.19 | 900 |
| 2026-03-10 | 22.34 | $22.22 | 300 |
| 2026-03-09 | 22.35 | $22.36 | 100 |
| 2026-03-06 | 22.35 | $22.26 | 400 |
| 2026-03-05 | 22.36 | $22.35 | 208 |
| 2026-03-04 | 22.36 | $22.37 | 300 |
| 2026-03-03 | 22.36 | $22.39 | 635 |
| 2026-03-02 | 22.36 | $22.42 | 201 |
| 2026-02-27 | 22.35 | $22.53 | 400 |
| 2026-02-26 | 22.33 | $22.43 | 305 |
| 2026-02-25 | 22.32 | $22.41 | 1900 |
| 2026-02-24 | 22.31 | $22.46 | 5002 |
| 2026-02-23 | 22.30 | $22.37 | 700 |
| 2026-02-20 | 22.29 | $22.35 | 317 |
| 2026-02-19 | 22.28 | $22.42 | 100 |
| 2026-02-18 | 22.27 | $22.38 | 8800 |
| 2026-02-17 | 22.26 | $22.42 | 307 |
| 2026-02-13 | 22.24 | $22.44 | 407 |
| 2026-02-12 | 22.22 | $22.46 | 241 |
| 2026-02-11 | 22.20 | $22.18 | 2003 |
| 2026-02-10 | 22.20 | $22.32 | 415 |
| 2026-02-09 | 22.18 | $22.22 | 800 |
| 2026-02-06 | 22.18 | $22.21 | 217 |
| 2026-02-05 | 22.18 | $22.21 | 100 |
| 2026-02-04 | 22.17 | $22.11 | 100 |
| 2026-02-03 | 22.18 | $22.14 | 100 |
| 2026-02-02 | 22.18 | $22.18 | 15011 |
| 2026-01-30 | 22.19 | $22.16 | 100 |
| 2026-01-29 | 22.19 | $22.18 | 211 |
| 2026-01-28 | 22.19 | $22.16 | 134 |
| 2026-01-27 | 22.19 | $22.17 | 2518 |
| 2026-01-26 | 22.19 | $22.21 | 700 |
| 2026-01-23 | 22.19 | $22.22 | 3420 |
| 2026-01-22 | 22.19 | $22.19 | 2600 |
| 2026-01-21 | 22.19 | $22.02 | 1414 |
| 2026-01-20 | 22.21 | $22.04 | 1139 |
| 2026-01-16 | 22.23 | $22.19 | 228 |
| 2026-01-15 | 22.23 | $22.22 | 100 |
| 2026-01-14 | 22.23 | $22.23 | 100 |
| 2026-01-13 | 22.23 | $22.18 | 6200 |
| 2026-01-12 | 22.24 | $22.15 | 5739 |
| 2026-01-09 | 22.24 | $22.15 | 1602 |
| 2026-01-08 | 22.25 | $22.08 | 3800 |
| 2026-01-07 | 22.27 | $22.15 | 1000 |
| 2026-01-06 | 22.29 | $22.11 | 200 |
| 2026-01-05 | 22.30 | $22.14 | 136 |
| 2026-01-02 | 22.32 | $21.97 | 6425 |
| 2025-12-31 | 22.36 | $22.25 | 500 |
| 2025-12-30 | 22.37 | $22.39 | 2500 |
| 2025-12-29 | 22.37 | $22.54 | 534 |
| 2025-12-26 | 22.35 | $22.27 | 1100 |
| 2025-12-24 | 22.36 | $22.27 | 1949 |
| 2025-12-23 | 22.37 | $22.34 | 2600 |
| 2025-12-22 | 22.37 | $22.22 | 3700 |
| 2025-12-19 | 22.38 | $22.21 | 332 |
| 2025-12-18 | 22.40 | $22.21 | 3900 |
| 2025-12-17 | 22.42 | $22.25 | 125 |
| 2025-12-16 | 22.44 | $22.23 | 29300 |
| 2025-12-15 | 22.46 | $22.49 | 600 |
| 2025-12-12 | 22.46 | $22.45 | 200 |
| 2025-12-11 | 22.46 | $22.43 | 27033 |
| 2025-12-10 | 22.47 | $22.42 | 1300 |
| 2025-12-09 | 22.47 | $22.39 | 219 |
| 2025-12-08 | 22.48 | $22.39 | 116 |
| 2025-12-05 | 22.49 | $22.43 | 235 |
| 2025-12-04 | 22.50 | $22.48 | 3300 |
| 2025-12-03 | 22.50 | $22.51 | 1214 |
| 2025-12-02 | 22.50 | $22.48 | 409 |
| 2025-12-01 | 22.50 | $22.48 | 1109 |
| 2025-11-28 | 22.50 | $22.55 | 102 |
| 2025-11-26 | 22.49 | $22.60 | 242 |
| 2025-11-25 | 22.48 | $22.58 | 104 |
| 2025-11-24 | 22.47 | $22.53 | 1300 |
| 2025-11-21 | 22.47 | $22.51 | 2100 |
| 2025-11-20 | 22.46 | $22.47 | 204 |
| 2025-11-19 | 22.46 | $22.34 | 2800 |
| 2025-11-18 | 22.47 | $22.58 | 1000 |
| 2025-11-17 | 22.46 | $22.49 | 4700 |
| 2025-11-14 | 22.46 | $22.46 | 1130 |
| 2025-11-13 | 22.46 | $22.41 | 905 |
| 2025-11-12 | 22.46 | $22.25 | 7500 |
| 2025-11-11 | 22.49 | $22.53 | 100 |
| 2025-11-10 | 22.48 | $22.48 | 100 |
| 2025-11-07 | 22.48 | $22.41 | 200 |
| 2025-11-06 | 22.49 | $22.52 | 2400 |
| 2025-11-05 | 22.48 | $22.52 | 212 |
| 2025-11-04 | 22.48 | $22.17 | 25226 |
| 2025-11-03 | 22.51 | $22.22 | 98217 |
| 2025-10-31 | 22.54 | $22.55 | 1400 |
| 2025-10-30 | 22.54 | $22.57 | 100 |
| 2025-10-29 | 22.54 | $22.63 | 10107 |
| 2025-10-28 | 22.53 | $22.68 | 1822 |
| 2025-10-27 | 22.52 | $22.69 | 100 |
| 2025-10-24 | 22.50 | $22.71 | 100 |
| 2025-10-23 | 22.48 | $22.38 | 2700 |
| 2025-10-22 | 22.49 | $22.71 | 200 |
| 2025-10-21 | 22.46 | $22.72 | 2146 |
| 2025-10-20 | 22.44 | $23.01 | 400 |
| 2025-10-17 | 22.37 | $22.59 | 300 |
| 2025-10-16 | 22.35 | $22.60 | 200620 |
| 2025-10-15 | 22.33 | $22.17 | 1041 |
| 2025-10-14 | 22.34 | $22.20 | 600 |
| 2025-10-13 | 22.36 | $22.58 | 200 |
| 2025-10-10 | 22.33 | $22.24 | 540 |
| 2025-10-09 | 22.34 | $22.44 | 400 |
| 2025-10-08 | 22.33 | $22.46 | 6407 |
| 2025-10-07 | 22.32 | $22.44 | 310 |
| 2025-10-06 | 22.31 | $22.40 | 429 |
| 2025-10-03 | 22.30 | $22.36 | 942 |
| 2025-10-02 | 22.29 | $22.46 | 141 |
| 2025-10-01 | 22.27 | $22.42 | 300 |
| 2025-09-30 | 22.26 | $22.39 | 332 |
| 2025-09-29 | 22.25 | $22.14 | 30533 |
| 2025-09-26 | 22.26 | $22.23 | 1701 |
| 2025-09-25 | 22.26 | $22.24 | 300 |
| 2025-09-24 | 22.26 | $22.29 | 800 |
| 2025-09-23 | 22.26 | $22.44 | 2045 |
| 2025-09-22 | 22.24 | $22.38 | 542 |
| 2025-09-19 | 22.22 | $22.42 | 300 |
| 2025-09-18 | 22.20 | $22.36 | 112400 |
| 2025-09-17 | 22.19 | $22.39 | 5200 |
| 2025-09-16 | 22.17 | $22.44 | 2900 |
| 2025-09-15 | 22.14 | $22.34 | 500 |
| 2025-09-12 | 22.12 | $22.36 | 200 |
| 2025-09-11 | 22.09 | $22.42 | 10328 |
| 2025-09-10 | 22.05 | $22.35 | 100 |
| 2025-09-09 | 22.02 | $22.31 | 500 |
| 2025-09-08 | 21.99 | $22.45 | 300 |
| 2025-09-05 | 21.95 | $22.20 | 91007 |
| 2025-09-04 | 21.92 | $22.12 | 19800 |
| 2025-09-03 | 21.90 | $21.85 | 6438 |
| 2025-09-02 | 21.90 | $22.01 | 505 |
| 2025-08-29 | 21.89 | $21.98 | 133 |
| 2025-08-28 | 21.88 | $21.88 | 17836 |
| 2025-08-27 | 21.88 | $21.82 | 50800 |
| 2025-08-26 | 21.89 | $21.98 | 621 |
| 2025-08-25 | 21.88 | $21.91 | 100 |
| 2025-08-22 | 21.87 | $21.95 | 208 |
| 2025-08-21 | 21.87 | $21.84 | 19700 |
| 2025-08-20 | 21.87 | $21.90 | 329 |
| 2025-08-19 | 21.87 | $21.90 | 1620 |
| 2025-08-18 | 21.86 | $21.89 | 500 |
| 2025-08-15 | 21.86 | $21.93 | 800 |
| 2025-08-14 | 21.85 | $21.97 | 403 |
| 2025-08-13 | 21.84 | $21.97 | 51143 |
| 2025-08-12 | 21.83 | $21.98 | 12320 |
| 2025-08-11 | 21.81 | $21.88 | 1337 |
| 2025-08-08 | 21.80 | $21.96 | 143 |
| 2025-08-07 | 21.79 | $21.93 | 100 |
| 2025-08-06 | 21.77 | $22.04 | 700 |
| 2025-08-05 | 21.74 | $21.94 | 3424 |
| 2025-08-04 | 21.72 | $21.93 | 500 |
| 2025-08-01 | 21.70 | $21.89 | 600 |
| 2025-07-31 | 21.68 | $21.70 | 500 |
| 2025-07-30 | 21.68 | $21.67 | 1100 |
| 2025-07-29 | 21.68 | $21.73 | 2348 |
| 2025-07-28 | 21.67 | $21.60 | 308 |
| 2025-07-25 | 21.68 | $21.67 | 100 |
| 2025-07-24 | 21.68 | $21.59 | 407 |
| 2025-07-23 | 21.69 | $21.63 | 501 |
| 2025-07-22 | 21.70 | $21.71 | 1713 |
| 2025-07-21 | 21.70 | $21.63 | 321 |
| 2025-07-18 | 21.70 | $21.49 | 30030 |
| 2025-07-17 | 21.73 | $21.63 | 2429 |
| 2025-07-16 | 21.74 | $21.65 | 6108 |
| 2025-07-15 | 21.75 | $21.59 | 200 |
| 2025-07-14 | 21.76 | $21.66 | 3212 |
| 2025-07-11 | 21.77 | $21.68 | 100 |
| 2025-07-10 | 21.78 | $21.81 | 1801 |
| 2025-07-09 | 21.78 | $21.77 | 418 |
| 2025-07-08 | 21.78 | $21.66 | 1215 |
| 2025-07-07 | 21.80 | $21.73 | 330 |
| 2025-07-03 | 21.80 | $21.79 | 100 |
| 2025-07-02 | 21.80 | $21.84 | 100 |
| 2025-07-01 | 21.80 | $21.88 | 200 |
| 2025-06-30 | 21.79 | $21.77 | 20310 |
| 2025-06-27 | 21.79 | $21.66 | 4707 |
| 2025-06-26 | 21.81 | $22.04 | 100 |
| 2025-06-25 | 21.78 | $21.94 | 12900 |
| 2025-06-24 | 21.77 | $22.00 | 5540 |
| 2025-06-23 | 21.74 | $21.82 | 102 |
| 2025-06-20 | 21.73 | $21.81 | 100 |
| 2025-06-18 | 21.72 | $21.82 | 300 |
| 2025-06-17 | 21.71 | $21.85 | 100 |
| 2025-06-16 | 21.70 | $21.73 | 319 |
| 2025-06-13 | 21.70 | $21.77 | 100 |
| 2025-06-12 | 21.69 | $21.90 | 500 |
| 2025-06-11 | 21.67 | $21.76 | 640 |
| 2025-06-10 | 21.66 | $21.73 | 122 |
| 2025-06-09 | 21.65 | $21.66 | 2700 |
| 2025-06-06 | 21.65 | $21.62 | 1400 |
| 2025-06-05 | 21.65 | $21.74 | 1500 |
| 2025-06-04 | 21.64 | $21.81 | 302 |
| 2025-06-03 | 21.63 | $21.60 | 400 |
| 2025-06-02 | 21.63 | $21.66 | 100 |
| 2025-05-30 | 21.62 | $21.71 | 57500 |
| 2025-05-29 | 21.62 | $21.68 | 8900 |
| 2025-05-28 | 21.61 | $21.60 | 300 |
| 2025-05-27 | 21.61 | $21.66 | 503 |
| 2025-05-23 | 21.60 | $21.53 | 2600 |
| 2025-05-22 | 21.61 | $21.47 | 400 |
| 2025-05-21 | 21.63 | $21.41 | 1810 |
| 2025-05-20 | 21.65 | $21.54 | 3334 |
| 2025-05-19 | 21.66 | $21.61 | 42925 |
| 2025-05-16 | 21.67 | $21.62 | 18719 |
| 2025-05-15 | 21.67 | $21.69 | 8700 |
| 2025-05-14 | 21.67 | $21.52 | 100 |
| 2025-05-13 | 21.69 | $21.57 | 14920 |
| 2025-05-12 | 21.70 | $21.60 | 1736 |
| 2025-05-09 | 21.71 | $21.74 | 103 |
| 2025-05-08 | 21.71 | $21.56 | 2002 |
| 2025-05-07 | 21.72 | $21.77 | 21643 |
| 2025-05-06 | 21.72 | $21.66 | 900 |
| 2025-05-05 | 21.72 | $21.65 | 4102 |
| 2025-05-02 | 21.73 | $21.66 | 6849 |
| 2025-05-01 | 21.74 | $21.77 | 100 |
| 2025-04-30 | 21.73 | $21.87 | 33605 |
| 2025-04-29 | 21.72 | $21.92 | 12442 |
| 2025-04-28 | 21.70 | $21.81 | 400 |
| 2025-04-25 | 21.69 | $21.88 | 70300 |
| 2025-04-24 | 21.67 | $21.87 | 5225 |
| 2025-04-23 | 21.65 | $21.56 | 222 |
| 2025-04-22 | 21.66 | $21.49 | 10427 |
| 2025-04-21 | 21.67 | $21.29 | 19612 |
| 2025-04-17 | 21.71 | $21.53 | 600 |
| 2025-04-16 | 21.73 | $21.62 | 1200 |
| 2025-04-15 | 21.74 | $21.53 | 200 |
| 2025-04-14 | 21.77 | $21.43 | 2300 |
| 2025-04-11 | 21.80 | $21.34 | 15823 |
| 2025-04-10 | 21.85 | $21.26 | 6600 |
| 2025-04-09 | 21.91 | $21.48 | 11000 |
| 2025-04-08 | 21.96 | $21.35 | 1129 |
| 2025-04-07 | 22.02 | $21.73 | 1138 |
| 2025-04-04 | 22.05 | $22.02 | 942 |
| 2025-04-03 | 22.06 | $22.07 | 1400 |
| 2025-04-02 | 22.06 | $21.90 | 500 |
| 2025-04-01 | 22.07 | $21.87 | 2400 |
| 2025-03-31 | 22.09 | $21.99 | 3900 |
| 2025-03-28 | 22.10 | $21.70 | 21300 |
| 2025-03-27 | 22.15 | $22.14 | 15400 |
| 2025-03-26 | 22.15 | $22.18 | 11600 |
| 2025-03-25 | 22.14 | $22.04 | 1117 |
| 2025-03-24 | 22.16 | $22.23 | 313 |
| 2025-03-21 | 22.15 | $22.33 | 3618 |
| 2025-03-20 | 22.13 | $22.09 | 1800 |
| 2025-03-19 | 22.13 | $22.36 | 145 |
| 2025-03-18 | 22.11 | $22.28 | 134 |
| 2025-03-17 | 22.09 | $22.24 | 2538 |
| 2025-03-14 | 22.07 | $22.20 | 2300 |
| 2025-03-13 | 22.06 | $22.19 | 5000 |
| 2025-03-12 | 22.05 | $22.17 | 100 |
| 2025-03-11 | 22.03 | $22.20 | 4801 |
| 2025-03-10 | 22.02 | $22.35 | 4335 |
| 2025-03-07 | 21.98 | $22.21 | 5100 |
| 2025-03-06 | 21.96 | $22.28 | 117 |
| 2025-03-05 | 21.92 | $22.31 | 1000 |
| 2025-03-04 | 21.88 | $22.39 | 3638 |
| 2025-03-03 | 21.83 | $22.45 | 1400 |
| 2025-02-28 | 21.77 | $22.23 | 1900 |
| 2025-02-27 | 21.72 | $22.34 | 7545 |
| 2025-02-26 | 21.65 | $21.92 | 2248 |
| 2025-02-25 | 21.62 | $22.04 | 8600 |
| 2025-02-24 | 21.58 | $21.71 | 3800 |
| 2025-02-21 | 21.56 | $21.84 | 8700 |
| 2025-02-20 | 21.54 | $21.54 | 2300 |
| 2025-02-19 | 21.54 | $21.52 | 5539 |
| 2025-02-18 | 21.54 | $21.63 | 2810 |
| 2025-02-14 | 21.53 | $21.77 | 17247 |
| 2025-02-13 | 21.50 | $21.69 | 2500 |
| 2025-02-12 | 21.48 | $21.34 | 2232 |
| 2025-02-11 | 21.50 | $21.49 | 2100 |
| 2025-02-10 | 21.50 | $21.70 | 8400 |
| 2025-02-07 | 21.48 | $21.53 | 2100 |
| 2025-02-06 | 21.47 | $21.65 | 2106 |
| 2025-02-05 | 21.45 | $21.78 | 3500 |
| 2025-02-04 | 21.42 | $21.50 | 2744 |
| 2025-02-03 | 21.41 | $21.57 | 1100 |
| 2025-01-31 | 21.39 | $21.39 | 5239 |
| 2025-01-30 | 21.39 | $21.48 | 1244 |
| 2025-01-29 | 21.38 | $21.44 | 6500 |
| 2025-01-28 | 21.38 | $21.43 | 200 |
| 2025-01-27 | 21.37 | $21.45 | 2344 |
| 2025-01-24 | 21.36 | $21.33 | 2500 |
| 2025-01-23 | 21.36 | $21.28 | 1823 |
| 2025-01-22 | 21.37 | $21.36 | 200 |
| 2025-01-21 | 21.38 | $21.40 | 900 |
| 2025-01-17 | 21.37 | $21.45 | 511 |
| 2025-01-16 | 21.36 | $21.24 | 300 |
| 2025-01-15 | 21.38 | $21.05 | 5504 |
| 2025-01-14 | 21.41 | $20.84 | 2900 |
| 2025-01-13 | 21.47 | $21.13 | 125 |
| 2025-01-10 | 21.51 | $20.88 | 3500 |
| 2025-01-08 | 21.57 | $21.46 | 2115 |
| 2025-01-07 | 21.59 | $21.24 | 29446 |
| 2025-01-06 | 21.62 | $21.37 | 2500 |
| 2025-01-03 | 21.65 | $21.28 | 2039 |
| 2025-01-02 | 21.69 | $21.43 | 2500 |
| 2024-12-31 | 21.72 | $21.31 | 26200 |
| 2024-12-30 | 21.76 | $21.56 | 2625 |
| 2024-12-27 | 21.78 | $21.60 | 65902 |
| 2024-12-26 | 21.80 | $21.54 | 3115 |
| 2024-12-24 | 21.82 | $21.51 | 2229 |
| 2024-12-23 | 21.86 | $21.58 | 2309 |
| 2024-12-20 | 21.89 | $21.57 | 15500 |
| 2024-12-19 | 21.92 | $21.51 | 121 |
| 2024-12-18 | 21.96 | $21.65 | 335 |
| 2024-12-17 | 22.00 | $22.00 | 22609 |
| 2024-12-16 | 22.00 | $21.67 | 18400 |
| 2024-12-13 | 22.03 | $21.91 | 3726 |
| 2024-12-12 | 22.04 | $21.90 | 2302 |
| 2024-12-11 | 22.06 | $22.13 | 3739 |
| 2024-12-10 | 22.05 | $22.25 | 11342 |
| 2024-12-09 | 22.03 | $22.12 | 13000 |
| 2024-12-06 | 22.02 | $22.19 | 1222 |
| 2024-12-05 | 22.00 | $22.26 | 800 |
| 2024-12-04 | 21.98 | $22.27 | 3612 |
| 2024-12-03 | 21.95 | $22.24 | 9934 |
| 2024-12-02 | 21.91 | $22.25 | 1500 |
| 2024-11-29 | 21.88 | $22.09 | 1328 |
| 2024-11-27 | 21.86 | $21.98 | 100 |
| 2024-11-26 | 21.84 | $21.92 | 11303 |
| 2024-11-25 | 21.84 | $21.98 | 6308 |
| 2024-11-22 | 21.82 | $21.73 | 4219 |
| 2024-11-21 | 21.83 | $21.71 | 2017 |
| 2024-11-20 | 21.84 | $21.72 | 700 |
| 2024-11-19 | 21.86 | $21.75 | 644 |
| 2024-11-18 | 21.87 | $21.72 | 700 |
| 2024-11-15 | 21.88 | $21.76 | 7200 |
| 2024-11-14 | 21.89 | $21.70 | 218 |
| 2024-11-13 | 21.91 | $21.69 | 1200 |
| 2024-11-12 | 21.94 | $21.75 | 819 |
| 2024-11-11 | 21.96 | $21.93 | 4616 |
| 2024-11-08 | 21.96 | $21.92 | 5000 |
| 2024-11-07 | 21.97 | $21.88 | 3500 |
| 2024-11-06 | 21.97 | $21.71 | 315 |
| 2024-11-05 | 22.00 | $21.90 | 5300 |
| 2024-11-04 | 22.01 | $21.91 | 220 |
| 2024-11-01 | 22.02 | $21.67 | 237 |
| 2024-10-31 | 22.06 | $21.94 | 328 |
| 2024-10-30 | 22.07 | $21.84 | 2344 |
| 2024-10-29 | 22.10 | $21.83 | 100 |
| 2024-10-28 | 22.13 | $21.83 | 108 |
| 2024-10-25 | 22.16 | $21.85 | 100 |
| 2024-10-24 | 22.19 | $21.91 | 100 |
| 2024-10-23 | 22.22 | $21.85 | 236 |
| 2024-10-22 | 22.26 | $21.92 | 100 |
| 2024-10-21 | 22.29 | $21.94 | 800 |
| 2024-10-18 | 22.33 | $22.13 | 107 |
| 2024-10-17 | 22.35 | $22.13 | 811 |
| 2024-10-16 | 22.38 | $22.26 | 100 |
| 2024-10-15 | 22.39 | $22.20 | 1500 |
| 2024-10-14 | 22.41 | $22.15 | 2200 |
| 2024-10-11 | 22.44 | $22.11 | 100 |
| 2024-10-10 | 22.47 | $22.10 | 100 |
| 2024-10-09 | 22.51 | $22.13 | 202 |
| 2024-10-08 | 22.55 | $22.21 | 2504 |
| 2024-10-07 | 22.58 | $22.27 | 147 |
| 2024-10-04 | 22.62 | $22.27 | 100 |
| 2024-10-03 | 22.65 | $22.44 | 2000 |
| 2024-10-02 | 22.68 | $22.58 | 604 |
| 2024-10-01 | 22.69 | $22.65 | 131 |
| 2024-09-30 | 22.69 | $22.61 | 10700 |
| 2024-09-27 | 22.70 | $22.55 | 1124 |
| 2024-09-26 | 22.71 | $22.70 | 11003 |
| 2024-09-25 | 22.71 | $22.72 | 1300 |
| 2024-09-24 | 22.71 | $22.82 | 2300 |
| 2024-09-23 | 22.70 | $22.90 | 1100 |
| 2024-09-20 | 22.68 | $22.77 | 100 |
| 2024-09-19 | 22.67 | $22.82 | 1332 |
| 2024-09-18 | 22.66 | $22.81 | 429 |
| 2024-09-17 | 22.64 | $22.91 | 1220 |
| 2024-09-16 | 22.61 | $22.90 | 1400 |
| 2024-09-13 | 22.58 | $22.82 | 301 |
| 2024-09-12 | 22.56 | $22.76 | 300 |
| 2024-09-11 | 22.54 | $22.80 | 5704 |
| 2024-09-10 | 22.51 | $22.79 | 100 |
| 2024-09-09 | 22.48 | $22.74 | 100 |
| 2024-09-06 | 22.45 | $22.71 | 513 |
| 2024-09-05 | 22.43 | $22.70 | 100 |
| 2024-09-04 | 22.40 | $22.60 | 140 |
| 2024-09-03 | 22.38 | $22.40 | 22714 |
| 2024-08-30 | 22.37 | $22.39 | 26200 |
| 2024-08-29 | 22.37 | $22.49 | 10646 |
| 2024-08-28 | 22.36 | $22.49 | 600 |
| 2024-08-27 | 22.35 | $22.44 | 3116 |
| 2024-08-26 | 22.34 | $22.50 | 5500 |
| 2024-08-23 | 22.32 | $22.56 | 1520 |
| 2024-08-22 | 22.29 | $22.45 | 300 |
| 2024-08-21 | 22.28 | $22.57 | 4500 |
| 2024-08-20 | 22.24 | $22.54 | 1200 |
| 2024-08-19 | 22.21 | $22.45 | 800 |
| 2024-08-16 | 22.19 | $22.39 | 14000 |
| 2024-08-15 | 22.17 | $22.46 | 51437 |
| 2024-08-14 | 22.14 | $22.35 | 29300 |
| 2024-08-13 | 22.11 | $22.26 | 1525 |
| 2024-08-12 | 22.10 | $22.18 | 9400 |
| 2024-08-09 | 22.09 | $22.19 | 230 |
| 2024-08-08 | 22.08 | $22.03 | 100 |
| 2024-08-07 | 22.09 | $22.08 | 100 |
| 2024-08-06 | 22.09 | $22.37 | 133 |
| 2024-08-05 | 22.06 | $22.48 | 703 |
| 2024-08-02 | 22.01 | $22.52 | — |
| 2024-08-01 | 21.96 | $22.27 | 2638 |
| 2024-07-31 | 21.93 | $22.17 | 2626 |
| 2024-07-30 | 21.90 | $22.06 | 10900 |
| 2024-07-29 | 21.88 | $22.04 | 100 |
| 2024-07-26 | 21.87 | $21.99 | 100 |
| 2024-07-25 | 21.85 | $21.90 | 100 |
| 2024-07-24 | 21.85 | $21.85 | 2100 |
| 2024-07-23 | 21.85 | $21.84 | — |
| 2024-07-22 | 21.85 | $21.84 | 4700 |
| 2024-07-19 | 21.85 | $21.87 | 100 |
| 2024-07-18 | 21.85 | $21.93 | 100 |
| 2024-07-17 | 21.84 | $22.01 | 1228 |
| 2024-07-16 | 21.82 | $21.97 | 12900 |
| 2024-07-15 | 21.80 | $21.88 | 1845 |
| 2024-07-12 | 21.80 | $21.98 | 9203 |
| 2024-07-11 | 21.78 | $21.94 | 4125 |
| 2024-07-10 | 21.76 | $21.79 | 100 |
| 2024-07-09 | 21.76 | $21.74 | 100 |
| 2024-07-08 | 21.76 | $21.80 | 100 |
| 2024-07-05 | 21.76 | $21.76 | 132 |
| 2024-07-03 | 21.75 | $21.66 | 16300 |
| 2024-07-02 | 21.76 | $21.54 | 1338 |
| 2024-07-01 | 21.79 | $21.39 | 2000 |
| 2024-06-28 | 21.83 | $21.61 | 100 |
| 2024-06-27 | 21.85 | $21.94 | 100 |
| 2024-06-26 | 21.84 | $21.81 | 1016 |
| 2024-06-25 | 21.85 | $22.01 | 101 |
| 2024-06-24 | 21.83 | $21.98 | 5521 |
| 2024-06-21 | 21.82 | $21.98 | 1800 |
| 2024-06-20 | 21.80 | $21.98 | 200 |
| 2024-06-18 | 21.78 | $22.02 | 426 |
| 2024-06-17 | 21.75 | $21.94 | 700 |
| 2024-06-14 | 21.73 | $22.00 | 100 |
| 2024-06-13 | 21.71 | $22.04 | 1300 |
| 2024-06-12 | 21.67 | $21.91 | 3303 |
| 2024-06-11 | 21.65 | $21.79 | 17424 |
| 2024-06-10 | 21.63 | $21.58 | 100 |
| 2024-06-07 | 21.64 | $21.70 | 35919 |
| 2024-06-06 | 21.63 | $21.89 | 100 |
| 2024-06-05 | 21.60 | $21.88 | 100 |
| 2024-06-04 | 21.57 | $21.81 | 100 |
| 2024-06-03 | 21.55 | $21.72 | 5200 |
| 2024-05-31 | 21.53 | $21.54 | 100 |
| 2024-05-30 | 21.53 | $21.45 | — |
| 2024-05-29 | 21.53 | $21.38 | 341 |
| 2024-05-28 | 21.55 | $21.52 | 116 |
| 2024-05-24 | 21.55 | $21.58 | 36600 |
| 2024-05-23 | 21.55 | $21.62 | 1806 |
| 2024-05-22 | 21.54 | $21.70 | 302 |
| 2024-05-21 | 21.53 | $21.65 | 100 |
| 2024-05-20 | 21.51 | $21.61 | 100 |
| 2024-05-17 | 21.50 | $21.72 | 100 |
| 2024-05-16 | 21.48 | $21.75 | 9717 |
| 2024-05-15 | 21.45 | $21.74 | 711 |
| 2024-05-14 | 21.42 | $21.55 | 100 |
| 2024-05-13 | 21.41 | $21.52 | 4200 |
| 2024-05-10 | 21.40 | $21.54 | 619 |
| 2024-05-09 | 21.38 | $21.62 | 1530 |
| 2024-05-08 | 21.36 | $21.45 | 100 |
| 2024-05-07 | 21.35 | $21.50 | 3400 |
| 2024-05-06 | 21.33 | $21.46 | 15037 |
| 2024-05-03 | 21.32 | $21.42 | 300 |
| 2024-05-02 | 21.31 | $21.35 | 200 |
| 2024-05-01 | 21.31 | $21.25 | 438 |
| 2024-04-30 | 21.31 | $21.10 | 3400 |
| 2024-04-29 | 21.33 | $21.28 | 808 |
| 2024-04-26 | 21.34 | $21.19 | 807 |
| 2024-04-25 | 21.36 | $21.09 | 2600 |
| 2024-04-24 | 21.38 | $21.13 | 338 |
| 2024-04-23 | 21.41 | $21.19 | 100 |
| 2024-04-22 | 21.43 | $21.17 | 200 |
| 2024-04-19 | 21.46 | $21.22 | 601 |
| 2024-04-18 | 21.49 | $21.12 | 100 |
| 2024-04-17 | 21.53 | $21.18 | — |
| 2024-04-16 | 21.56 | $21.06 | 100 |
| 2024-04-15 | 21.62 | $21.13 | 100 |
| 2024-04-12 | 21.67 | $21.35 | 2200 |
| 2024-04-11 | 21.70 | $21.30 | 100 |
| 2024-04-10 | 21.74 | $21.33 | 500 |
| 2024-04-09 | 21.79 | $21.64 | 100 |
| 2024-04-08 | 21.80 | $21.54 | 100 |
| 2024-04-05 | 21.83 | $21.54 | 100 |
| 2024-04-04 | 21.86 | $21.70 | 136 |
| 2024-04-03 | 21.88 | $21.62 | 300 |
| 2024-04-02 | 21.90 | $21.61 | 2023 |
| 2024-04-01 | 21.93 | $21.59 | 1800 |
| 2024-03-28 | 21.97 | $21.86 | 1703 |
| 2024-03-27 | 21.98 | $22.14 | 1530 |
| 2024-03-26 | 21.96 | $22.03 | 100 |
| 2024-03-25 | 21.96 | $21.99 | 100 |
| 2024-03-22 | 21.95 | $22.04 | 100 |
| 2024-03-21 | 21.94 | $21.95 | 4400 |
| 2024-03-20 | 21.94 | $21.89 | 5639 |
| 2024-03-19 | 21.95 | $21.89 | 100 |
| 2024-03-18 | 21.96 | $21.84 | 100 |
| 2024-03-15 | 21.97 | $21.85 | 628 |
| 2024-03-14 | 21.98 | $21.88 | 100 |
| 2024-03-13 | 21.99 | $22.04 | 900 |
| 2024-03-12 | 21.99 | $22.07 | 100 |
| 2024-03-11 | 21.98 | $22.18 | 100 |
| 2024-03-08 | 21.95 | $22.18 | 100 |
| 2024-03-07 | 21.93 | $22.16 | 226 |
| 2024-03-06 | 21.91 | $22.14 | 100 |
| 2024-03-05 | 21.88 | $22.07 | 100 |
| 2024-03-04 | 21.86 | $21.93 | 100 |
| 2024-03-01 | 21.86 | $21.89 | 11600 |
| 2024-02-29 | 21.85 | $21.70 | 102 |
| 2024-02-28 | 21.87 | $21.82 | 6800 |
| 2024-02-27 | 21.87 | $21.78 | 100 |
| 2024-02-26 | 21.88 | $21.82 | 100 |
| 2024-02-23 | 21.89 | $21.87 | 100 |
| 2024-02-22 | 21.89 | $21.75 | 8200 |
| 2024-02-21 | 21.91 | $21.74 | 100 |
| 2024-02-20 | 21.92 | $21.80 | 100 |
| 2024-02-16 | 21.94 | $21.74 | 1200 |
| 2024-02-15 | 21.96 | $21.83 | 102 |
| 2024-02-14 | 21.97 | $21.74 | — |
| 2024-02-13 | 22.00 | $21.69 | 4747 |
| 2024-02-12 | 22.03 | $21.92 | 100 |
| 2024-02-09 | 22.04 | $21.90 | 4500 |
| 2024-02-08 | 22.05 | $21.95 | 10921 |
| 2024-02-07 | 22.07 | $22.04 | 600 |
| 2024-02-06 | 22.07 | $22.09 | 5331 |
| 2024-02-05 | 22.07 | $21.96 | 100 |
| 2024-02-02 | 22.08 | $22.16 | 3000 |
| 2024-02-01 | 22.07 | $22.41 | 500 |
| 2024-01-31 | 22.03 | $22.23 | 2700 |
| 2024-01-30 | 22.01 | $22.13 | — |
| 2024-01-29 | 22.00 | $22.10 | 100 |
| 2024-01-26 | 21.99 | $21.98 | 1300 |
| 2024-01-25 | 21.99 | $22.00 | 12017 |
| 2024-01-24 | 21.99 | $21.89 | 7908 |
| 2024-01-23 | 22.00 | $21.97 | 3405 |
| 2024-01-22 | 22.00 | $21.81 | 800 |
| 2024-01-19 | 22.02 | $21.73 | 311 |
| 2024-01-18 | 22.05 | $21.88 | 340 |
| 2024-01-17 | 22.07 | $21.94 | 600 |
| 2024-01-16 | 22.08 | $21.99 | 209 |
| 2024-01-12 | 22.09 | $22.18 | 8000 |
| 2024-01-11 | 22.08 | $22.13 | 22431 |
| 2024-01-10 | 22.08 | $22.07 | 2100 |
| 2024-01-09 | 22.08 | $22.04 | 15218 |
| 2024-01-08 | 22.09 | $21.99 | 1607 |
| 2024-01-05 | 22.10 | $21.98 | 1533 |
| 2024-01-04 | 22.11 | $22.06 | 1900 |
| 2024-01-03 | 22.11 | $22.14 | 601 |
| 2024-01-02 | 22.11 | $22.12 | 16529 |
| 2023-12-29 | 22.11 | $22.12 | 128 |
| 2023-12-28 | 22.11 | $22.32 | 1300 |
| 2023-12-27 | 22.09 | $22.58 | 100 |
| 2023-12-26 | 22.03 | $22.44 | 932 |
| 2023-12-22 | 21.99 | $22.46 | 300 |
| 2023-12-21 | 21.94 | $22.43 | 1800 |
| 2023-12-20 | 21.89 | $22.46 | 104 |
| 2023-12-19 | 21.83 | $22.34 | 2211 |
| 2023-12-18 | 21.78 | $22.28 | 100 |
| 2023-12-15 | 21.72 | $22.42 | 18647 |
| 2023-12-14 | 21.65 | $22.35 | 6137 |
| 2023-12-13 | 21.58 | $22.11 | 100 |
| 2023-12-12 | 21.52 | $21.84 | 1824 |
| 2023-12-11 | 21.49 | $21.77 | 429 |
| 2023-12-08 | 21.46 | $21.78 | 4825 |
| 2023-12-07 | 21.42 | $21.92 | 400 |
| 2023-12-06 | 21.37 | $21.94 | 100 |
| 2023-12-05 | 21.31 | $21.89 | 110 |
| 2023-12-04 | 21.25 | $21.62 | 3600 |
| 2023-12-01 | 21.21 | $21.70 | 739 |
| 2023-11-30 | 21.16 | $21.61 | 5310 |
| 2023-11-29 | 21.11 | $21.49 | 7510 |
| 2023-11-28 | 21.07 | $21.42 | 23500 |
| 2023-11-27 | 21.03 | $21.39 | 100 |
| 2023-11-24 | 20.99 | $21.25 | 100 |
| 2023-11-22 | 20.97 | $21.36 | 30016 |
| 2023-11-21 | 20.92 | $21.28 | 24835 |
| 2023-11-20 | 20.89 | $21.29 | 425 |
| 2023-11-17 | 20.84 | $21.25 | 2640 |
| 2023-11-16 | 20.80 | $21.20 | 8508 |
| 2023-11-15 | 20.76 | $21.08 | 100 |
| 2023-11-14 | 20.73 | $21.21 | 100 |
| 2023-11-13 | 20.68 | $20.83 | 902 |
| 2023-11-10 | 20.66 | $20.73 | 30233 |
| 2023-11-09 | 20.65 | $20.87 | 14840 |
| 2023-11-08 | 20.63 | $21.04 | 4300 |
| 2023-11-07 | 20.59 | $20.89 | 1103 |
| 2023-11-06 | 20.55 | $20.78 | 2700 |
| 2023-11-03 | 20.53 | $20.91 | 7500 |
| 2023-11-02 | 20.49 | $20.72 | 900 |
| 2023-11-01 | 20.47 | $20.51 | 3828 |
| 2023-10-31 | 20.46 | $20.31 | 17602 |
| 2023-10-30 | 20.48 | $20.30 | 5821 |
| 2023-10-27 | 20.50 | $20.43 | 700 |
| 2023-10-26 | 20.50 | $20.42 | 100 |
| 2023-10-25 | 20.51 | $20.26 | 100 |
| 2023-10-24 | 20.54 | $20.38 | 100 |
| 2023-10-23 | 20.56 | $20.40 | 4947 |
| 2023-10-20 | 20.57 | $20.25 | 6024 |
| 2023-10-19 | 20.61 | $20.14 | 6608 |
| 2023-10-18 | 20.65 | $20.22 | 15300 |
| 2023-10-17 | 20.70 | $20.43 | 1847 |
| 2023-10-16 | 20.73 | $20.53 | 19707 |
| 2023-10-13 | 20.75 | $20.69 | 8700 |
| 2023-10-12 | 20.76 | $20.54 | 6442 |
| 2023-10-11 | 20.78 | $20.65 | 47638 |
| 2023-10-10 | 20.79 | $20.49 | 47100 |
| 2023-10-09 | 20.82 | $20.52 | 26742 |
| 2023-10-06 | 20.86 | $20.38 | 65600 |
| 2023-10-05 | 20.91 | $20.48 | 21542 |
| 2023-10-04 | 20.95 | $20.50 | 22720 |
| 2023-10-03 | 21.00 | $20.55 | 36937 |
| 2023-10-02 | 21.05 | $20.60 | 3207 |
| 2023-09-29 | 21.09 | $20.82 | 300 |
| 2023-09-28 | 21.12 | $20.75 | 100 |
| 2023-09-27 | 21.16 | $20.85 | 100 |
| 2023-09-26 | 21.19 | $20.86 | 42900 |
| 2023-09-25 | 21.23 | $20.96 | 3300 |
| 2023-09-22 | 21.26 | $21.06 | 21244 |
| 2023-09-21 | 21.28 | $21.05 | 800 |
| 2023-09-20 | 21.30 | $21.18 | 620 |
| 2023-09-19 | 21.31 | $21.17 | 44320 |
| 2023-09-18 | 21.33 | $21.25 | 45500 |
| 2023-09-15 | 21.34 | $21.21 | 32400 |
| 2023-09-14 | 21.35 | $21.43 | 46100 |
| 2023-09-13 | 21.34 | $21.29 | 49500 |
| 2023-09-12 | 21.35 | $21.28 | 24200 |
| 2023-09-11 | 21.35 | $21.30 | 24338 |
| 2023-09-08 | 21.36 | $21.33 | 16641 |
| 2023-09-07 | 21.36 | $21.27 | 19300 |
| 2023-09-06 | 21.37 | $21.19 | 40000 |
| 2023-09-05 | 21.39 | $21.27 | 28044 |
| 2023-09-01 | 21.40 | $21.40 | 26300 |
| 2023-08-31 | 21.40 | $21.42 | 25127 |
| 2023-08-30 | 21.40 | $21.47 | 12700 |
| 2023-08-29 | 21.40 | $21.53 | 2209 |
| 2023-08-28 | 21.38 | $21.41 | 28512 |
| 2023-08-25 | 21.38 | $21.34 | 11428 |
| 2023-08-24 | 21.38 | $21.36 | 16840 |
| 2023-08-23 | 21.38 | $21.39 | 31541 |
| 2023-08-22 | 21.38 | $21.15 | 159142 |
| 2023-08-21 | 21.41 | $21.13 | 2003 |
| 2023-08-18 | 21.44 | $21.23 | 1907 |
| 2023-08-17 | 21.46 | $21.13 | 6200 |
| 2023-08-16 | 21.49 | $21.25 | 26916 |
| 2023-08-15 | 21.52 | $21.32 | 6500 |
| 2023-08-14 | 21.54 | $21.38 | 110 |
| 2023-08-11 | 21.56 | $21.34 | 10200 |
| 2023-08-10 | 21.58 | $21.42 | 10631 |
| 2023-08-09 | 21.60 | $21.55 | 4045 |
| 2023-08-08 | 21.60 | $21.47 | 15300 |
| 2023-08-07 | 21.62 | $21.46 | 100 |
| 2023-08-04 | 21.63 | $21.44 | 100 |
| 2023-08-03 | 21.66 | $21.27 | 500 |
| 2023-08-02 | 21.70 | $21.42 | 448 |
| 2023-08-01 | 21.72 | $21.58 | 1600 |
| 2023-07-31 | 21.74 | $21.73 | 8100 |
| 2023-07-28 | 21.74 | $21.69 | 300 |
| 2023-07-27 | 21.75 | $21.67 | 6400 |
| 2023-07-26 | 21.75 | $21.79 | 315 |
| 2023-07-25 | 21.75 | $21.81 | 100 |
| 2023-07-24 | 21.74 | $21.79 | 1000 |
| 2023-07-21 | 21.74 | $21.77 | 39700 |
| 2023-07-20 | 21.74 | $21.80 | 700 |
| 2023-07-19 | 21.73 | $21.90 | 1722 |
| 2023-07-18 | 21.71 | $21.88 | 200 |
| 2023-07-17 | 21.69 | $21.74 | 100 |
| 2023-07-14 | 21.69 | $21.78 | 100 |
| 2023-07-13 | 21.68 | $21.87 | 138 |
| 2023-07-12 | 21.66 | $21.72 | 1000 |
| 2023-07-11 | 21.65 | $21.57 | 1333 |
| 2023-07-10 | 21.66 | $21.49 | 3500 |
| 2023-07-07 | 21.68 | $21.44 | 319 |
| 2023-07-06 | 21.71 | $21.42 | 31 |
| 2023-07-05 | 21.74 | $21.63 | 100 |
| 2023-07-03 | 21.75 | $21.75 | 100 |
| 2023-06-30 | 21.75 | $21.70 | 3300 |
| 2023-06-29 | 21.75 | $21.64 | 100 |
| 2023-06-28 | 21.76 | $21.79 | 2110 |
| 2023-06-27 | 21.76 | $21.81 | 100 |
| 2023-06-26 | 21.76 | $21.76 | 207 |
| 2023-06-23 | 21.75 | $21.80 | 2400 |
| 2023-06-22 | 21.75 | $21.77 | 204 |
| 2023-06-21 | 21.75 | $21.84 | 19400 |
| 2023-06-20 | 21.74 | $21.82 | 109441 |
| 2023-06-16 | 21.73 | $21.72 | 2621 |
| 2023-06-15 | 21.73 | $21.76 | 100 |
| 2023-06-14 | 21.73 | $21.67 | 100 |
| 2023-06-13 | 21.73 | $21.67 | 100 |
| 2023-06-12 | 21.74 | $21.67 | 6008 |
| 2023-06-09 | 21.75 | $21.74 | 209 |
| 2023-06-08 | 21.75 | $21.70 | 700 |
| 2023-06-07 | 21.75 | $21.69 | 3400 |
| 2023-06-06 | 21.76 | $21.80 | 319 |
| 2023-06-05 | 21.76 | $21.77 | 710 |
| 2023-06-02 | 21.75 | $21.78 | 104 |
| 2023-06-01 | 21.75 | $21.74 | 400 |
| 2023-05-31 | 21.75 | $21.74 | 500 |
| 2023-05-30 | 21.75 | $21.63 | 100 |
| 2023-05-26 | 21.77 | $21.60 | 1728 |
| 2023-05-25 | 21.78 | $21.54 | 411 |
| 2023-05-24 | 21.81 | $21.64 | 1200 |
| 2023-05-23 | 21.83 | $21.63 | 4000 |
| 2023-05-22 | 21.85 | $21.63 | 2600 |
| 2023-05-19 | 21.87 | $21.70 | 1608 |
| 2023-05-18 | 21.89 | $21.64 | 22000 |
| 2023-05-17 | 21.91 | $21.72 | 2815 |
| 2023-05-16 | 21.93 | $21.73 | 1633 |
| 2023-05-15 | 21.96 | $21.83 | 5006 |
| 2023-05-12 | 21.97 | $21.93 | 100 |
| 2023-05-11 | 21.97 | $21.98 | 913 |
| 2023-05-10 | 21.97 | $21.92 | 2924 |
| 2023-05-09 | 21.98 | $21.82 | 800 |
| 2023-05-08 | 22.00 | $21.80 | 100 |
| 2023-05-05 | 22.02 | $21.90 | 200 |
| 2023-05-04 | 22.03 | $21.98 | 3533 |
| 2023-05-03 | 22.03 | $22.03 | 100 |
| 2023-05-02 | 22.03 | $21.95 | 1400 |
| 2023-05-01 | 22.04 | $21.86 | 100 |
| 2023-04-28 | 22.06 | $22.05 | 15300 |
| 2023-04-27 | 22.06 | $21.94 | 200 |
| 2023-04-26 | 22.08 | $22.09 | 7622 |
| 2023-04-25 | 22.07 | $22.24 | 101 |
| 2023-04-24 | 22.06 | $22.10 | 3220 |
| 2023-04-21 | 22.05 | $22.05 | 326 |
| 2023-04-20 | 22.05 | $22.03 | 103 |
| 2023-04-19 | 22.06 | $22.01 | 426 |
| 2023-04-18 | 22.06 | $22.05 | 9816 |
| 2023-04-17 | 22.06 | $22.04 | 1018 |
| 2023-04-14 | 22.06 | $22.09 | 100 |
| 2023-04-13 | 22.06 | $22.17 | 14230 |
| 2023-04-12 | 22.05 | $22.18 | 1400 |
| 2023-04-11 | 22.04 | $22.14 | 17900 |
| 2023-04-10 | 22.02 | $22.12 | 3200 |
| 2023-04-06 | 22.01 | $22.30 | 5700 |
| 2023-04-05 | 21.98 | $22.23 | 4913 |
| 2023-04-04 | 21.96 | $22.16 | 8903 |
| 2023-04-03 | 21.94 | $22.11 | 4100 |
| 2023-03-31 | 21.92 | $22.05 | 1900 |
| 2023-03-30 | 21.91 | $21.91 | 4723 |
| 2023-03-29 | 21.90 | $21.89 | 6712 |
| 2023-03-28 | 21.91 | $21.92 | 5412 |
| 2023-03-27 | 21.91 | $21.93 | 6716 |
| 2023-03-24 | 21.90 | $22.08 | 3700 |
| 2023-03-23 | 21.88 | $22.10 | 18300 |
| 2023-03-22 | 21.86 | $22.03 | 810 |
| 2023-03-21 | 21.84 | $21.85 | 100 |
| 2023-03-20 | 21.84 | $21.91 | 100 |
| 2023-03-17 | 21.84 | $22.03 | 438 |
| 2023-03-16 | 21.81 | $21.85 | 2826 |
| 2023-03-15 | 21.81 | $21.86 | 200 |
| 2023-03-14 | 21.81 | $21.85 | 6500 |
| 2023-03-13 | 21.80 | $21.84 | 124 |
| 2023-03-10 | 21.80 | $21.88 | 100 |
| 2023-03-09 | 21.79 | $21.58 | 200 |
| 2023-03-08 | 21.81 | $21.72 | 1618 |
| 2023-03-07 | 21.82 | $21.73 | 123 |
| 2023-03-06 | 21.83 | $21.54 | 113 |
| 2023-03-03 | 21.86 | $21.70 | 215 |
| 2023-03-02 | 21.88 | $21.53 | 143 |
| 2023-03-01 | 21.91 | $21.64 | 143 |
| 2023-02-28 | 21.94 | $21.68 | 100 |
| 2023-02-27 | 21.97 | $21.73 | 100 |
| 2023-02-24 | 21.99 | $21.73 | 800 |
| 2023-02-23 | 22.02 | $21.80 | 300 |
| 2023-02-22 | 22.05 | $21.77 | 100 |
| 2023-02-21 | 22.08 | $21.78 | 133 |
| 2023-02-17 | 22.11 | $21.77 | 600 |
| 2023-02-16 | 22.14 | $21.89 | 1112 |
| 2023-02-15 | 22.17 | $21.96 | 2500 |
| 2023-02-14 | 22.19 | $22.03 | 1600 |
| 2023-02-13 | 22.21 | $22.13 | 6401 |
| 2023-02-10 | 22.21 | $22.02 | 3912 |
| 2023-02-09 | 22.24 | $22.24 | 100 |
| 2023-02-08 | 22.23 | $22.17 | 138 |
| 2023-02-07 | 22.24 | $22.11 | 4000 |
| 2023-02-06 | 22.26 | $22.27 | 100 |
| 2023-02-03 | 22.25 | $22.39 | 3535 |
| 2023-02-02 | 22.24 | $22.55 | 100 |
| 2023-02-01 | 22.21 | $22.40 | 100 |
| 2023-01-31 | 22.19 | $22.33 | 100 |
| 2023-01-30 | 22.17 | $22.24 | 900 |
| 2023-01-27 | 22.16 | $22.24 | 5800 |
| 2023-01-26 | 22.16 | $22.39 | 1800 |
| 2023-01-25 | 22.13 | $22.28 | 1123 |
| 2023-01-24 | 22.12 | $22.36 | 218 |
| 2023-01-23 | 22.09 | $22.28 | 8923 |
| 2023-01-20 | 22.07 | $22.47 | 46544 |
| 2023-01-19 | 22.03 | $22.46 | 600 |
| 2023-01-18 | 21.98 | $22.47 | 17402 |
| 2023-01-17 | 21.93 | $22.21 | 100 |
| 2023-01-13 | 21.90 | $22.34 | 208 |
| 2023-01-12 | 21.86 | $22.21 | 334 |
| 2023-01-11 | 21.82 | $22.07 | 300 |
| 2023-01-10 | 21.79 | $21.98 | 100 |
| 2023-01-09 | 21.77 | $21.98 | 337 |
| 2023-01-06 | 21.75 | $21.84 | 100 |
| 2023-01-05 | 21.74 | $21.67 | 1201 |
| 2023-01-04 | 21.75 | $21.78 | 800 |
| 2023-01-03 | 21.74 | $21.73 | 3719 |
| 2022-12-30 | 21.75 | $21.40 | 23141 |
| 2022-12-29 | 21.78 | $21.50 | 14047 |
| 2022-12-28 | 21.81 | $21.82 | 13100 |
| 2022-12-27 | 21.81 | $21.69 | 100 |
| 2022-12-23 | 21.82 | $21.78 | 105 |
| 2022-12-22 | 21.83 | $21.88 | 100 |
| 2022-12-21 | 21.82 | $21.87 | 136 |
| 2022-12-20 | 21.82 | $21.82 | 100 |
| 2022-12-19 | 21.82 | $21.82 | 4003 |
| 2022-12-16 | 21.82 | $22.02 | 6000 |
| 2022-12-15 | 21.80 | $22.09 | 40200 |
| 2022-12-14 | 21.77 | $22.01 | 13100 |
| 2022-12-13 | 21.74 | $22.10 | 108 |
| 2022-12-12 | 21.70 | $22.02 | 2036 |
| 2022-12-09 | 21.67 | $21.99 | 3000 |
| 2022-12-08 | 21.64 | $21.99 | 100 |
| 2022-12-07 | 21.60 | $22.10 | 100 |
| 2022-12-06 | 21.55 | $21.97 | 200 |
| 2022-12-05 | 21.50 | $21.91 | 100 |
| 2022-12-02 | 21.46 | $21.86 | 142 |
| 2022-12-01 | 21.42 | $21.82 | 409 |
| 2022-11-30 | 21.38 | $21.62 | 100 |
| 2022-11-29 | 21.35 | $21.53 | 2824 |
| 2022-11-28 | 21.33 | $21.70 | 300 |
| 2022-11-25 | 21.29 | $21.58 | 1646 |
| 2022-11-23 | 21.26 | $21.67 | 15239 |
| 2022-11-22 | 21.22 | $21.53 | 430 |
| 2022-11-21 | 21.19 | $21.53 | 344 |
| 2022-11-18 | 21.15 | $21.43 | 1348 |
| 2022-11-17 | 21.12 | $21.58 | 9805 |
| 2022-11-16 | 21.07 | $21.56 | 100 |
| 2022-11-15 | 21.02 | $21.43 | 741 |
| 2022-11-14 | 20.98 | $21.20 | 400 |
| 2022-11-11 | 20.95 | $21.22 | 501 |
| 2022-11-10 | 20.93 | $21.33 | 3016 |
| 2022-11-09 | 20.88 | $20.82 | 100 |
| 2022-11-08 | 20.89 | $20.81 | 200 |
| 2022-11-07 | 20.90 | $20.76 | 100 |
| 2022-11-04 | 20.91 | $20.77 | 535 |
| 2022-11-03 | 20.93 | $20.69 | 5821 |
| 2022-11-02 | 20.95 | $20.81 | 736 |
| 2022-11-01 | 20.97 | $20.90 | 100 |
| 2022-10-31 | 20.97 | $20.85 | 100 |
| 2022-10-28 | 20.99 | $20.89 | 111 |
| 2022-10-27 | 21.00 | $20.98 | 100 |
| 2022-10-26 | 21.00 | $20.89 | 513 |
| 2022-10-25 | 21.01 | $20.79 | 900 |
| 2022-10-24 | 21.03 | $20.60 | 100 |
| 2022-10-21 | 21.08 | $20.57 | 100 |
| 2022-10-20 | 21.13 | $20.67 | 100 |
| 2022-10-19 | 21.18 | $20.89 | — |
| 2022-10-18 | 21.21 | $20.89 | 900 |
| 2022-10-17 | 21.25 | $20.91 | 1543 |
| 2022-10-14 | 21.28 | $20.89 | 200 |
| 2022-10-13 | 21.32 | $20.85 | 526 |
| 2022-10-12 | 21.37 | $20.89 | 224 |
| 2022-10-11 | 21.42 | $21.01 | 100 |
| 2022-10-10 | 21.47 | $21.13 | 8012 |
| 2022-10-07 | 21.50 | $21.03 | 202 |
| 2022-10-06 | 21.55 | $21.29 | 2700 |
| 2022-10-05 | 21.58 | $21.28 | 2100 |
| 2022-10-04 | 21.61 | $21.44 | 836 |
| 2022-10-03 | 21.63 | $21.30 | 2337 |
| 2022-09-30 | 21.67 | $21.17 | 713 |
| 2022-09-29 | 21.72 | $20.99 | 83632 |
| 2022-09-28 | 21.79 | $21.31 | 17733 |
| 2022-09-27 | 21.85 | $21.13 | 1000 |
| 2022-09-26 | 21.92 | $21.32 | 600 |
| 2022-09-23 | 21.98 | $21.53 | 100 |
| 2022-09-22 | 22.03 | $21.62 | 100 |
| 2022-09-21 | 22.07 | $21.65 | 614 |
| 2022-09-20 | 22.12 | $21.70 | 61801 |
| 2022-09-19 | 22.16 | $21.85 | 1741 |
| 2022-09-16 | 22.20 | $21.86 | 7 |
| 2022-09-15 | 22.23 | $21.93 | 100 |
| 2022-09-14 | 22.26 | $21.91 | 1200 |
| 2022-09-13 | 22.30 | $21.96 | 100 |
| 2022-09-12 | 22.34 | $22.13 | 424 |
| 2022-09-09 | 22.36 | $22.10 | 1800 |
| 2022-09-08 | 22.39 | $22.09 | 1610 |
| 2022-09-07 | 22.42 | $22.02 | 4300 |
| 2022-09-06 | 22.46 | $21.98 | 4400 |
| 2022-09-02 | 22.51 | $22.16 | 6444 |
| 2022-09-01 | 22.55 | $22.04 | 232 |
| 2022-08-31 | 22.60 | $22.29 | 511 |
| 2022-08-30 | 22.63 | $22.36 | 1500 |
| 2022-08-29 | 22.66 | $22.41 | 731 |
| 2022-08-26 | 22.69 | $22.53 | 113 |
| 2022-08-25 | 22.70 | $22.56 | 116 |
| 2022-08-24 | 22.72 | $22.46 | 100 |
| 2022-08-23 | 22.75 | $22.53 | 1539 |
| 2022-08-22 | 22.77 | $22.56 | 111 |
| 2022-08-19 | 22.79 | $22.65 | 100 |
| 2022-08-18 | 22.80 | $22.80 | 300 |
| 2022-08-17 | 22.81 | $22.72 | 404 |
| 2022-08-16 | 22.81 | $22.88 | 9200 |
| 2022-08-15 | 22.81 | $22.96 | 109 |
| 2022-08-12 | 22.79 | $22.86 | 1848 |
| 2022-08-11 | 22.78 | $22.84 | 100 |
| 2022-08-10 | 22.78 | $22.93 | 44111 |
| 2022-08-09 | 22.76 | $22.86 | 2100 |
| 2022-08-08 | 22.75 | $22.90 | 500 |
| 2022-08-05 | 22.74 | $22.79 | 144 |
| 2022-08-04 | 22.73 | $22.99 | 100 |
| 2022-08-03 | 22.70 | $22.96 | 120 |
| 2022-08-02 | 22.68 | $22.87 | 100 |
| 2022-08-01 | 22.66 | $23.04 | 1600 |
| 2022-07-29 | 22.62 | $22.96 | 100 |
| 2022-07-28 | 22.58 | $22.79 | 21900 |
| 2022-07-27 | 22.56 | $22.77 | 346 |
| 2022-07-26 | 22.54 | $22.76 | 1114 |
| 2022-07-25 | 22.51 | $22.78 | 1022 |
| 2022-07-22 | 22.48 | $22.84 | 100 |
| 2022-07-21 | 22.45 | $22.69 | 2625 |
| 2022-07-20 | 22.42 | $22.54 | 100 |
| 2022-07-19 | 22.41 | $22.47 | 100 |
| 2022-07-18 | 22.40 | $22.49 | 100 |
| 2022-07-15 | 22.39 | $22.52 | 6802 |
| 2022-07-14 | 22.38 | $22.42 | 800 |
| 2022-07-13 | 22.37 | $22.44 | 1033 |
| 2022-07-12 | 22.37 | $22.45 | 2200 |
| 2022-07-11 | 22.36 | $22.38 | 140 |
| 2022-07-08 | 22.36 | $22.28 | 3000 |
| 2022-07-07 | 22.36 | $22.31 | 100 |
| 2022-07-06 | 22.37 | $22.34 | 100 |
| 2022-07-05 | 22.37 | $22.46 | 443 |
| 2022-07-01 | 22.36 | $22.39 | 200 |
| 2022-06-30 | 22.36 | $22.30 | 900 |
| 2022-06-29 | 22.37 | $22.13 | 119 |
| 2022-06-28 | 22.39 | $22.18 | 100 |
| 2022-06-27 | 22.42 | $22.23 | 135 |
| 2022-06-24 | 22.43 | $22.27 | 200 |
| 2022-06-23 | 22.45 | $22.30 | 334 |
| 2022-06-22 | 22.47 | $22.23 | 5112 |
| 2022-06-21 | 22.49 | $22.12 | 100 |
| 2022-06-17 | 22.53 | $22.15 | 221 |
| 2022-06-16 | 22.57 | $22.16 | 100 |
| 2022-06-15 | 22.62 | $22.09 | 233 |
| 2022-06-14 | 22.67 | $21.99 | 1132 |
| 2022-06-13 | 22.74 | $22.06 | 100 |
| 2022-06-10 | 22.82 | $22.52 | 100 |
| 2022-06-09 | 22.85 | $22.70 | 200 |
| 2022-06-08 | 22.86 | $22.76 | 100 |
| 2022-06-07 | 22.87 | $22.81 | 100 |
| 2022-06-06 | 22.88 | $22.76 | 122 |
| 2022-06-03 | 22.89 | $22.84 | 502 |
| 2022-06-02 | 22.90 | $22.92 | 100 |
| 2022-06-01 | 22.89 | $22.92 | 100 |
| 2022-05-31 | 22.89 | $22.88 | 400 |
| 2022-05-27 | 22.89 | $23.04 | 4322 |
| 2022-05-26 | 22.88 | $23.00 | 100 |
| 2022-05-25 | 22.87 | $22.93 | 100 |
| 2022-05-24 | 22.86 | $22.83 | 100 |
| 2022-05-23 | 22.86 | $22.71 | 800 |
| 2022-05-20 | 22.88 | $22.73 | 13300 |
| 2022-05-19 | 22.89 | $22.68 | 300 |
| 2022-05-18 | 22.91 | $22.61 | 100 |
| 2022-05-17 | 22.95 | $22.60 | 100 |
| 2022-05-16 | 22.98 | $22.71 | 100 |
| 2022-05-13 | 23.01 | $22.70 | 100 |
| 2022-05-12 | 23.05 | $22.79 | 100 |
| 2022-05-11 | 23.07 | $22.72 | 1600 |
| 2022-05-10 | 23.11 | $22.70 | 2100 |
| 2022-05-09 | 23.15 | $22.62 | 234 |
| 2022-05-06 | 23.21 | $22.65 | 449 |
| 2022-05-05 | 23.27 | $22.72 | 627 |
| 2022-05-04 | 23.32 | $22.94 | 611 |
| 2022-05-03 | 23.36 | $22.90 | 100 |
| 2022-05-02 | 23.41 | $22.84 | 145 |
| 2022-04-29 | 23.47 | $22.99 | 2347 |
| 2022-04-28 | 23.53 | $23.07 | 100 |
| 2022-04-27 | 23.57 | $23.20 | 5000 |
| 2022-04-26 | 23.61 | $23.35 | 97200 |
| 2022-04-25 | 23.64 | $23.27 | 900 |
| 2022-04-22 | 23.68 | $23.19 | 800 |
| 2022-04-21 | 23.73 | $23.27 | 1310 |
| 2022-04-20 | 23.78 | $23.35 | 326 |
| 2022-04-19 | 23.82 | $23.25 | 100 |
| 2022-04-18 | 23.88 | $23.38 | 300 |
| 2022-04-14 | 23.94 | $23.37 | 1500 |
| 2022-04-13 | 24.00 | $23.63 | 4300 |
| 2022-04-12 | 24.04 | $23.59 | 1004 |
| 2022-04-11 | 24.08 | $23.55 | 11309 |
| 2022-04-08 | 24.14 | $23.72 | 125 |
| 2022-04-07 | 24.18 | $23.84 | 1800 |
| 2022-04-06 | 24.22 | $23.89 | 500 |
| 2022-04-05 | 24.25 | $24.05 | 125 |
| 2022-04-04 | 24.28 | $24.21 | 700 |
| 2022-04-01 | 24.28 | $24.22 | 7847 |
| 2022-03-31 | 24.29 | $24.24 | 3229 |
| 2022-03-30 | 24.29 | $24.17 | 2014 |
| 2022-03-29 | 24.31 | $24.16 | 211 |
| 2022-03-28 | 24.32 | $24.04 | 400 |
| 2022-03-25 | 24.35 | $24.02 | 200 |
| 2022-03-24 | 24.39 | $24.15 | 8000 |
| 2022-03-23 | 24.41 | $24.18 | 720 |
| 2022-03-22 | 24.44 | $24.10 | 2138 |
| 2022-03-21 | 24.47 | $24.13 | 500 |
| 2022-03-18 | 24.51 | $24.34 | 2400 |
| 2022-03-17 | 24.52 | $24.22 | 100 |
| 2022-03-16 | 24.56 | $24.14 | 5130 |
| 2022-03-15 | 24.60 | $24.07 | 900 |
| 2022-03-14 | 24.66 | $24.09 | 300 |
| 2022-03-11 | 24.72 | $24.30 | 100 |
| 2022-03-10 | 24.76 | $24.33 | 4400 |
| 2022-03-09 | 24.80 | $24.48 | 100 |
| 2022-03-08 | 24.84 | $24.51 | 1945 |
| 2022-03-07 | 24.87 | $24.72 | 400 |
| 2022-03-04 | 24.89 | $24.86 | 2100 |
| 2022-03-03 | 24.89 | $24.78 | 7502 |
| 2022-03-02 | 24.90 | $24.75 | 200 |
| 2022-03-01 | 24.92 | $24.97 | 200 |
| 2022-02-28 | 24.92 | $24.84 | 100 |
| 2022-02-25 | 24.92 | $24.66 | 300 |
| 2022-02-24 | 24.95 | $24.64 | 2348 |
| 2022-02-23 | 24.98 | $24.69 | 200 |
| 2022-02-22 | 25.01 | $24.76 | 1128 |
| 2022-02-18 | 25.04 | $24.78 | 1020 |
| 2022-02-17 | 25.07 | $24.75 | 10600 |
| 2022-02-16 | 25.10 | $24.71 | 2007 |
| 2022-02-15 | 25.14 | $24.73 | 1000 |
| 2022-02-14 | 25.19 | $24.80 | 10022 |
| 2022-02-11 | 25.23 | $24.87 | 1200 |
| 2022-02-10 | 25.27 | $24.83 | 1500 |
| 2022-02-09 | 25.31 | $25.02 | 400 |
| 2022-02-08 | 25.34 | $24.97 | 1334 |
| 2022-02-07 | 25.38 | $25.00 | 4300 |
| 2022-02-04 | 25.42 | $25.01 | 500 |
| 2022-02-03 | 25.47 | $25.19 | 100 |
| 2022-02-02 | 25.50 | $25.31 | 400 |
| 2022-02-01 | 25.51 | $25.26 | 600 |
| 2022-01-31 | 25.54 | $25.24 | 1400 |
| 2022-01-28 | 25.57 | $25.23 | 8500 |
| 2022-01-27 | 25.61 | $25.31 | 100 |
| 2022-01-26 | 25.64 | $25.33 | 524 |
| 2022-01-25 | 25.67 | $25.40 | 1600 |
| 2022-01-24 | 25.70 | $25.44 | 200 |
| 2022-01-21 | 25.73 | $25.49 | 218 |
| 2022-01-20 | 25.75 | $25.38 | 900 |
| 2022-01-19 | 25.79 | $25.44 | 124 |
| 2022-01-18 | 25.83 | $25.45 | 344 |
| 2022-01-14 | 25.87 | $25.58 | 30200 |
| 2022-01-13 | 25.90 | $25.70 | 3800 |
| 2022-01-12 | 25.92 | $25.70 | 2100 |
| 2022-01-11 | 25.95 | $25.68 | 808 |
| 2022-01-10 | 25.98 | $25.63 | 100 |
| 2022-01-07 | 26.01 | $25.65 | 123 |
| 2022-01-06 | 26.05 | $25.65 | 113 |
| 2022-01-05 | 26.09 | $25.75 | 100 |
| 2022-01-04 | 26.13 | $25.75 | 121 |
| 2022-01-03 | 26.17 | $25.85 | 1700 |
| 2021-12-31 | 26.20 | $26.01 | 100 |
| 2021-12-30 | 26.22 | $26.00 | 1600 |
| 2021-12-29 | 26.24 | $26.14 | 1835 |
| 2021-12-28 | 26.26 | $26.27 | 100 |
| 2021-12-27 | 26.25 | $26.28 | 100 |
| 2021-12-23 | 26.25 | $26.24 | 3400 |
| 2021-12-22 | 26.25 | $26.28 | 100 |
| 2021-12-21 | 26.25 | $26.15 | 24125 |
| 2021-12-20 | 26.26 | $26.21 | 328 |
| 2021-12-17 | 26.26 | $26.29 | 1037 |
| 2021-12-16 | 26.26 | $26.26 | 2718 |
| 2021-12-15 | 26.26 | $26.20 | 100 |
| 2021-12-14 | 26.27 | $26.25 | 100 |
| 2021-12-13 | 26.27 | $26.31 | 100 |
| 2021-12-10 | 26.27 | $26.23 | 6525 |
| 2021-12-09 | 26.27 | $26.23 | 1734 |
| 2021-12-08 | 26.27 | $26.21 | 900 |
| 2021-12-07 | 26.28 | $26.29 | 1000 |
| 2021-12-06 | 26.28 | $26.31 | 203 |
| 2021-12-03 | 26.28 | $26.36 | 100 |
| 2021-12-02 | 26.27 | $26.23 | 100 |
| 2021-12-01 | 26.27 | $26.24 | 535 |
| 2021-11-30 | 26.28 | $26.25 | 1700 |
| 2021-11-29 | 26.28 | $26.16 | 4300 |
| 2021-11-26 | 26.29 | $26.27 | 147 |
| 2021-11-24 | 26.29 | $26.11 | 3400 |
| 2021-11-23 | 26.31 | $26.09 | 200 |
| 2021-11-22 | 26.34 | $26.20 | 935 |
| 2021-11-19 | 26.35 | $26.35 | 100 |
| 2021-11-18 | 26.35 | $26.27 | 214 |
| 2021-11-17 | 26.36 | $26.23 | 800 |
| 2021-11-16 | 26.37 | $26.21 | 400 |
| 2021-11-15 | 26.39 | $26.26 | 800 |
| 2021-11-12 | 26.40 | $26.34 | 15400 |
| 2021-11-11 | 26.41 | $26.41 | 100 |
| 2021-11-10 | 26.41 | $26.42 | 900 |
| 2021-11-09 | 26.41 | $26.61 | 100 |
| 2021-11-08 | 26.39 | $26.52 | 100 |
| 2021-11-05 | 26.38 | $26.55 | 200 |
| 2021-11-04 | 26.36 | $26.40 | 100 |
| 2021-11-03 | 26.35 | $26.33 | 311 |
| 2021-11-02 | 26.36 | $26.35 | 147 |
| 2021-11-01 | 26.36 | $26.30 | 1124 |
| 2021-10-29 | 26.36 | $26.35 | 3700 |
| 2021-10-28 | 26.36 | $26.35 | 900 |
| 2021-10-27 | 26.36 | $26.47 | 5100 |
| 2021-10-26 | 26.35 | $26.32 | 100 |
| 2021-10-25 | 26.36 | $26.29 | 100 |
| 2021-10-22 | 26.36 | $26.25 | 4700 |
| 2021-10-21 | 26.38 | $26.21 | 500 |
| 2021-10-20 | 26.39 | $26.24 | 710 |
| 2021-10-19 | 26.41 | $26.28 | 14800 |
| 2021-10-18 | 26.42 | $26.40 | 8100 |
| 2021-10-15 | 26.43 | $26.38 | 6027 |
| 2021-10-14 | 26.43 | $26.40 | 900 |
| 2021-10-13 | 26.43 | $26.33 | 54600 |
| 2021-10-12 | 26.44 | $26.25 | 4700 |
| 2021-10-11 | 26.47 | $26.14 | 500 |
| 2021-10-08 | 26.50 | $26.22 | 400 |
| 2021-10-07 | 26.53 | $26.29 | 1000 |
| 2021-10-06 | 26.55 | $26.34 | 100 |
| 2021-10-05 | 26.58 | $26.34 | 4000 |
| 2021-10-04 | 26.60 | $26.44 | 2100 |
| 2021-10-01 | 26.62 | $26.43 | 235 |
| 2021-09-30 | 26.64 | $26.38 | 2600 |
| 2021-09-29 | 26.67 | $26.38 | 10700 |
| 2021-09-28 | 26.70 | $26.47 | 5300 |
| 2021-09-27 | 26.72 | $26.58 | 1400 |
| 2021-09-24 | 26.73 | $26.62 | 900 |
| 2021-09-23 | 26.75 | $26.70 | 400 |
| 2021-09-22 | 26.75 | $26.82 | 1044 |
| 2021-09-21 | 26.74 | $26.78 | 8633 |
| 2021-09-20 | 26.74 | $26.79 | 1506 |
| 2021-09-17 | 26.73 | $26.71 | 4000 |
| 2021-09-16 | 26.74 | $26.78 | 730 |
| 2021-09-15 | 26.73 | $26.81 | 225 |
| 2021-09-14 | 26.72 | $26.84 | 305 |
| 2021-09-13 | 26.71 | $26.80 | 800 |
| 2021-09-10 | 26.70 | $26.72 | 500 |
| 2021-09-09 | 26.70 | $26.74 | 100 |
| 2021-09-08 | 26.70 | $26.67 | 11829 |
| 2021-09-07 | 26.70 | $26.63 | 600 |
| 2021-09-03 | 26.71 | $26.70 | 3623 |
| 2021-09-02 | 26.71 | $26.78 | 505 |
| 2021-09-01 | 26.70 | $26.72 | 1900 |
| 2021-08-31 | 26.70 | $26.72 | 1401 |
| 2021-08-30 | 26.69 | $26.73 | 1209 |
| 2021-08-27 | 26.69 | $26.71 | 1539 |
| 2021-08-26 | 26.69 | $26.59 | 833 |
| 2021-08-25 | 26.70 | $26.67 | 209 |
| 2021-08-24 | 26.70 | $26.71 | 105 |
| 2021-08-23 | 26.70 | $26.78 | 800 |
| 2021-08-20 | 26.69 | $26.75 | 1200 |
| 2021-08-19 | 26.69 | $26.71 | 500 |
| 2021-08-18 | 26.68 | $26.68 | 500 |
| 2021-08-17 | 26.68 | $26.70 | 300 |
| 2021-08-16 | 26.68 | $26.73 | 300 |
| 2021-08-13 | 26.68 | $26.66 | 900 |
| 2021-08-12 | 26.68 | $26.54 | 541 |
| 2021-08-11 | 26.69 | $26.55 | 1700 |
| 2021-08-10 | 26.71 | $26.55 | 1900 |
| 2021-08-09 | 26.72 | $26.60 | 400 |
| 2021-08-06 | 26.74 | $26.67 | 612 |
| 2021-08-05 | 26.74 | $26.80 | 1110 |
| 2021-08-04 | 26.74 | $26.82 | 1100 |
| 2021-08-03 | 26.73 | $26.85 | 600 |
| 2021-08-02 | 26.72 | $26.86 | 2429 |
| 2021-07-30 | 26.70 | $26.78 | 100 |
| 2021-07-29 | 26.69 | $26.75 | 4900 |
| 2021-07-28 | 26.69 | $26.81 | 100 |
| 2021-07-27 | 26.68 | $26.80 | 1930 |
| 2021-07-26 | 26.66 | $26.75 | 200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.57
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.38
Average
22.50
Maximum
26.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.57 | $21.43 | 513 |
| 2026-07-23 | 21.59 | $21.42 | 1500 |
| 2026-07-22 | 21.62 | $21.42 | 3100 |
| 2026-07-21 | 21.65 | $21.45 | 2800 |
| 2026-07-20 | 21.68 | $21.50 | 3104 |
| 2026-07-17 | 21.71 | $21.65 | 3403 |
| 2026-07-16 | 21.72 | $21.60 | 27200 |
| 2026-07-15 | 21.75 | $21.63 | 321 |
| 2026-07-14 | 21.77 | $21.60 | 9440 |
| 2026-07-13 | 21.79 | $21.63 | 218 |
| 2026-07-10 | 21.82 | $21.65 | 2600 |
| 2026-07-09 | 21.84 | $21.66 | 700 |
| 2026-07-08 | 21.86 | $21.66 | 100 |
| 2026-07-07 | 21.88 | $21.67 | 117 |
| 2026-07-06 | 21.91 | $21.79 | 545 |
| 2026-07-02 | 21.92 | $21.82 | 1536 |
| 2026-07-01 | 21.93 | $21.78 | 100 |
| 2026-06-30 | 21.95 | $21.80 | 1749 |
| 2026-06-29 | 21.96 | $21.79 | 3725 |
| 2026-06-26 | 21.97 | $22.05 | 900 |
| 2026-06-25 | 21.96 | $22.09 | 1800 |
| 2026-06-24 | 21.95 | $22.02 | 523 |
| 2026-06-23 | 21.94 | $21.95 | 100 |
| 2026-06-22 | 21.93 | $21.94 | 4700 |
| 2026-06-18 | 21.93 | $22.05 | 100 |
| 2026-06-17 | 21.91 | $21.97 | 100 |
| 2026-06-16 | 21.90 | $22.03 | 100 |
| 2026-06-15 | 21.88 | $21.96 | 100 |
| 2026-06-12 | 21.86 | $21.92 | 2025 |
| 2026-06-11 | 21.85 | $21.97 | 8200 |
| 2026-06-10 | 21.83 | $21.81 | 4649 |
| 2026-06-09 | 21.83 | $21.88 | 400 |
| 2026-06-08 | 21.82 | $21.84 | 1300 |
| 2026-06-05 | 21.82 | $21.85 | 933 |
| 2026-06-04 | 21.81 | $21.93 | 100 |
| 2026-06-03 | 21.80 | $21.90 | 118 |
| 2026-06-02 | 21.79 | $21.94 | 900 |
| 2026-06-01 | 21.78 | $21.91 | 1900 |
| 2026-05-29 | 21.77 | $21.92 | 4200 |
| 2026-05-28 | 21.75 | $21.86 | 900 |
| 2026-05-27 | 21.75 | $21.84 | 600 |
| 2026-05-26 | 21.74 | $21.81 | 100 |
| 2026-05-22 | 21.74 | $21.68 | 736 |
| 2026-05-21 | 21.76 | $21.63 | 100 |
| 2026-05-20 | 21.78 | $21.67 | 1200 |
| 2026-05-19 | 21.80 | $21.47 | 107 |
| 2026-05-18 | 21.84 | $21.61 | 200 |
| 2026-05-15 | 21.87 | $21.67 | 600 |
| 2026-05-14 | 21.90 | $21.77 | 1327 |
| 2026-05-13 | 21.92 | $21.78 | 1748 |
| 2026-05-12 | 21.93 | $21.80 | 3200 |
| 2026-05-11 | 21.95 | $21.84 | 726 |
| 2026-05-08 | 21.96 | $21.94 | 100 |
| 2026-05-07 | 21.97 | $21.88 | 7100 |
| 2026-05-06 | 21.98 | $22.04 | 1117 |
| 2026-05-05 | 21.97 | $21.91 | 7319 |
| 2026-05-04 | 21.98 | $21.87 | 100 |
| 2026-05-01 | 21.99 | $21.93 | 300 |
| 2026-04-30 | 21.99 | $21.91 | 700 |
| 2026-04-29 | 22.00 | $21.84 | 8328 |
| 2026-04-28 | 22.01 | $22.06 | 111 |
| 2026-04-27 | 22.00 | $22.08 | 100 |
| 2026-04-24 | 21.99 | $22.09 | 700 |
| 2026-04-23 | 21.97 | $21.99 | 100 |
| 2026-04-22 | 21.97 | $21.96 | 600 |
| 2026-04-21 | 21.97 | $21.99 | 14441 |
| 2026-04-20 | 21.96 | $22.16 | 1000 |
| 2026-04-17 | 21.94 | $22.08 | 2300 |
| 2026-04-16 | 21.92 | $21.96 | 100 |
| 2026-04-15 | 21.92 | $22.00 | 3300 |
| 2026-04-14 | 21.91 | $22.03 | 100 |
| 2026-04-13 | 21.90 | $21.97 | 11511 |
| 2026-04-10 | 21.90 | $21.92 | 4600 |
| 2026-04-09 | 21.90 | $21.94 | 109 |
| 2026-04-08 | 21.90 | $21.91 | 100 |
| 2026-04-07 | 21.90 | $21.88 | 21200 |
| 2026-04-06 | 21.91 | $21.89 | 100 |
| 2026-04-02 | 21.93 | $21.88 | 606 |
| 2026-04-01 | 21.94 | $21.74 | 100 |
| 2026-03-31 | 21.97 | $21.86 | 1300 |
| 2026-03-30 | 21.99 | $21.74 | 5809 |
| 2026-03-27 | 22.03 | $21.88 | 5600 |
| 2026-03-26 | 22.06 | $21.91 | 500 |
| 2026-03-25 | 22.08 | $22.01 | 100 |
| 2026-03-24 | 22.10 | $21.93 | 126 |
| 2026-03-23 | 22.13 | $21.84 | 1000 |
| 2026-03-20 | 22.17 | $21.82 | 100 |
| 2026-03-19 | 22.21 | $22.12 | 812 |
| 2026-03-18 | 22.23 | $22.04 | 100 |
| 2026-03-17 | 22.26 | $22.15 | 4900 |
| 2026-03-16 | 22.27 | $22.12 | 233 |
| 2026-03-13 | 22.30 | $22.03 | 1000 |
| 2026-03-12 | 22.33 | $22.10 | 500 |
| 2026-03-11 | 22.35 | $22.19 | 900 |
| 2026-03-10 | 22.37 | $22.22 | 300 |
| 2026-03-09 | 22.39 | $22.36 | 100 |
| 2026-03-06 | 22.39 | $22.26 | 400 |
| 2026-03-05 | 22.40 | $22.35 | 208 |
| 2026-03-04 | 22.40 | $22.37 | 300 |
| 2026-03-03 | 22.40 | $22.39 | 635 |
| 2026-03-02 | 22.39 | $22.42 | 201 |
| 2026-02-27 | 22.38 | $22.53 | 400 |
| 2026-02-26 | 22.36 | $22.43 | 305 |
| 2026-02-25 | 22.35 | $22.41 | 1900 |
| 2026-02-24 | 22.33 | $22.46 | 5002 |
| 2026-02-23 | 22.31 | $22.37 | 700 |
| 2026-02-20 | 22.30 | $22.35 | 317 |
| 2026-02-19 | 22.29 | $22.42 | 100 |
| 2026-02-18 | 22.28 | $22.38 | 8800 |
| 2026-02-17 | 22.26 | $22.42 | 307 |
| 2026-02-13 | 22.24 | $22.44 | 407 |
| 2026-02-12 | 22.21 | $22.46 | 241 |
| 2026-02-11 | 22.19 | $22.18 | 2003 |
| 2026-02-10 | 22.19 | $22.32 | 415 |
| 2026-02-09 | 22.17 | $22.22 | 800 |
| 2026-02-06 | 22.17 | $22.21 | 217 |
| 2026-02-05 | 22.16 | $22.21 | 100 |
| 2026-02-04 | 22.16 | $22.11 | 100 |
| 2026-02-03 | 22.16 | $22.14 | 100 |
| 2026-02-02 | 22.16 | $22.18 | 15011 |
| 2026-01-30 | 22.16 | $22.16 | 100 |
| 2026-01-29 | 22.16 | $22.18 | 211 |
| 2026-01-28 | 22.16 | $22.16 | 134 |
| 2026-01-27 | 22.16 | $22.17 | 2518 |
| 2026-01-26 | 22.16 | $22.21 | 700 |
| 2026-01-23 | 22.16 | $22.22 | 3420 |
| 2026-01-22 | 22.16 | $22.19 | 2600 |
| 2026-01-21 | 22.16 | $22.02 | 1414 |
| 2026-01-20 | 22.18 | $22.04 | 1139 |
| 2026-01-16 | 22.19 | $22.19 | 228 |
| 2026-01-15 | 22.19 | $22.22 | 100 |
| 2026-01-14 | 22.19 | $22.23 | 100 |
| 2026-01-13 | 22.19 | $22.18 | 6200 |
| 2026-01-12 | 22.20 | $22.15 | 5739 |
| 2026-01-09 | 22.21 | $22.15 | 1602 |
| 2026-01-08 | 22.22 | $22.08 | 3800 |
| 2026-01-07 | 22.24 | $22.15 | 1000 |
| 2026-01-06 | 22.26 | $22.11 | 200 |
| 2026-01-05 | 22.27 | $22.14 | 136 |
| 2026-01-02 | 22.29 | $21.97 | 6425 |
| 2025-12-31 | 22.33 | $22.25 | 500 |
| 2025-12-30 | 22.34 | $22.39 | 2500 |
| 2025-12-29 | 22.34 | $22.54 | 534 |
| 2025-12-26 | 22.32 | $22.27 | 1100 |
| 2025-12-24 | 22.34 | $22.27 | 1949 |
| 2025-12-23 | 22.35 | $22.34 | 2600 |
| 2025-12-22 | 22.36 | $22.22 | 3700 |
| 2025-12-19 | 22.38 | $22.21 | 332 |
| 2025-12-18 | 22.40 | $22.21 | 3900 |
| 2025-12-17 | 22.42 | $22.25 | 125 |
| 2025-12-16 | 22.44 | $22.23 | 29300 |
| 2025-12-15 | 22.47 | $22.49 | 600 |
| 2025-12-12 | 22.47 | $22.45 | 200 |
| 2025-12-11 | 22.47 | $22.43 | 27033 |
| 2025-12-10 | 22.47 | $22.42 | 1300 |
| 2025-12-09 | 22.48 | $22.39 | 219 |
| 2025-12-08 | 22.48 | $22.39 | 116 |
| 2025-12-05 | 22.49 | $22.43 | 235 |
| 2025-12-04 | 22.50 | $22.48 | 3300 |
| 2025-12-03 | 22.50 | $22.51 | 1214 |
| 2025-12-02 | 22.49 | $22.48 | 409 |
| 2025-12-01 | 22.49 | $22.48 | 1109 |
| 2025-11-28 | 22.49 | $22.55 | 102 |
| 2025-11-26 | 22.48 | $22.60 | 242 |
| 2025-11-25 | 22.47 | $22.58 | 104 |
| 2025-11-24 | 22.46 | $22.53 | 1300 |
| 2025-11-21 | 22.45 | $22.51 | 2100 |
| 2025-11-20 | 22.45 | $22.47 | 204 |
| 2025-11-19 | 22.45 | $22.34 | 2800 |
| 2025-11-18 | 22.47 | $22.58 | 1000 |
| 2025-11-17 | 22.46 | $22.49 | 4700 |
| 2025-11-14 | 22.46 | $22.46 | 1130 |
| 2025-11-13 | 22.47 | $22.41 | 905 |
| 2025-11-12 | 22.48 | $22.25 | 7500 |
| 2025-11-11 | 22.51 | $22.53 | 100 |
| 2025-11-10 | 22.51 | $22.48 | 100 |
| 2025-11-07 | 22.52 | $22.41 | 200 |
| 2025-11-06 | 22.53 | $22.52 | 2400 |
| 2025-11-05 | 22.53 | $22.52 | 212 |
| 2025-11-04 | 22.53 | $22.17 | 25226 |
| 2025-11-03 | 22.56 | $22.22 | 98217 |
| 2025-10-31 | 22.59 | $22.55 | 1400 |
| 2025-10-30 | 22.59 | $22.57 | 100 |
| 2025-10-29 | 22.58 | $22.63 | 10107 |
| 2025-10-28 | 22.57 | $22.68 | 1822 |
| 2025-10-27 | 22.56 | $22.69 | 100 |
| 2025-10-24 | 22.53 | $22.71 | 100 |
| 2025-10-23 | 22.51 | $22.38 | 2700 |
| 2025-10-22 | 22.51 | $22.71 | 200 |
| 2025-10-21 | 22.49 | $22.72 | 2146 |
| 2025-10-20 | 22.46 | $23.01 | 400 |
| 2025-10-17 | 22.40 | $22.59 | 300 |
| 2025-10-16 | 22.38 | $22.60 | 200620 |
| 2025-10-15 | 22.35 | $22.17 | 1041 |
| 2025-10-14 | 22.37 | $22.20 | 600 |
| 2025-10-13 | 22.39 | $22.58 | 200 |
| 2025-10-10 | 22.37 | $22.24 | 540 |
| 2025-10-09 | 22.38 | $22.44 | 400 |
| 2025-10-08 | 22.37 | $22.46 | 6407 |
| 2025-10-07 | 22.36 | $22.44 | 310 |
| 2025-10-06 | 22.35 | $22.40 | 429 |
| 2025-10-03 | 22.35 | $22.36 | 942 |
| 2025-10-02 | 22.35 | $22.46 | 141 |
| 2025-10-01 | 22.34 | $22.42 | 300 |
| 2025-09-30 | 22.33 | $22.39 | 332 |
| 2025-09-29 | 22.32 | $22.14 | 30533 |
| 2025-09-26 | 22.33 | $22.23 | 1701 |
| 2025-09-25 | 22.33 | $22.24 | 300 |
| 2025-09-24 | 22.33 | $22.29 | 800 |
| 2025-09-23 | 22.33 | $22.44 | 2045 |
| 2025-09-22 | 22.30 | $22.38 | 542 |
| 2025-09-19 | 22.29 | $22.42 | 300 |
| 2025-09-18 | 22.26 | $22.36 | 112400 |
| 2025-09-17 | 22.24 | $22.39 | 5200 |
| 2025-09-16 | 22.21 | $22.44 | 2900 |
| 2025-09-15 | 22.17 | $22.34 | 500 |
| 2025-09-12 | 22.15 | $22.36 | 200 |
| 2025-09-11 | 22.12 | $22.42 | 10328 |
| 2025-09-10 | 22.08 | $22.35 | 100 |
| 2025-09-09 | 22.04 | $22.31 | 500 |
| 2025-09-08 | 22.01 | $22.45 | 300 |
| 2025-09-05 | 21.96 | $22.20 | 91007 |
| 2025-09-04 | 21.94 | $22.12 | 19800 |
| 2025-09-03 | 21.92 | $21.85 | 6438 |
| 2025-09-02 | 21.93 | $22.01 | 505 |
| 2025-08-29 | 21.92 | $21.98 | 133 |
| 2025-08-28 | 21.91 | $21.88 | 17836 |
| 2025-08-27 | 21.92 | $21.82 | 50800 |
| 2025-08-26 | 21.93 | $21.98 | 621 |
| 2025-08-25 | 21.92 | $21.91 | 100 |
| 2025-08-22 | 21.91 | $21.95 | 208 |
| 2025-08-21 | 21.91 | $21.84 | 19700 |
| 2025-08-20 | 21.91 | $21.90 | 329 |
| 2025-08-19 | 21.90 | $21.90 | 1620 |
| 2025-08-18 | 21.90 | $21.89 | 500 |
| 2025-08-15 | 21.89 | $21.93 | 800 |
| 2025-08-14 | 21.88 | $21.97 | 403 |
| 2025-08-13 | 21.86 | $21.97 | 51143 |
| 2025-08-12 | 21.84 | $21.98 | 12320 |
| 2025-08-11 | 21.82 | $21.88 | 1337 |
| 2025-08-08 | 21.80 | $21.96 | 143 |
| 2025-08-07 | 21.78 | $21.93 | 100 |
| 2025-08-06 | 21.76 | $22.04 | 700 |
| 2025-08-05 | 21.72 | $21.94 | 3424 |
| 2025-08-04 | 21.70 | $21.93 | 500 |
| 2025-08-01 | 21.68 | $21.89 | 600 |
| 2025-07-31 | 21.66 | $21.70 | 500 |
| 2025-07-30 | 21.65 | $21.67 | 1100 |
| 2025-07-29 | 21.65 | $21.73 | 2348 |
| 2025-07-28 | 21.65 | $21.60 | 308 |
| 2025-07-25 | 21.66 | $21.67 | 100 |
| 2025-07-24 | 21.66 | $21.59 | 407 |
| 2025-07-23 | 21.68 | $21.63 | 501 |
| 2025-07-22 | 21.69 | $21.71 | 1713 |
| 2025-07-21 | 21.69 | $21.63 | 321 |
| 2025-07-18 | 21.70 | $21.49 | 30030 |
| 2025-07-17 | 21.73 | $21.63 | 2429 |
| 2025-07-16 | 21.75 | $21.65 | 6108 |
| 2025-07-15 | 21.76 | $21.59 | 200 |
| 2025-07-14 | 21.78 | $21.66 | 3212 |
| 2025-07-11 | 21.79 | $21.68 | 100 |
| 2025-07-10 | 21.81 | $21.81 | 1801 |
| 2025-07-09 | 21.81 | $21.77 | 418 |
| 2025-07-08 | 21.81 | $21.66 | 1215 |
| 2025-07-07 | 21.83 | $21.73 | 330 |
| 2025-07-03 | 21.83 | $21.79 | 100 |
| 2025-07-02 | 21.83 | $21.84 | 100 |
| 2025-07-01 | 21.83 | $21.88 | 200 |
| 2025-06-30 | 21.82 | $21.77 | 20310 |
| 2025-06-27 | 21.82 | $21.66 | 4707 |
| 2025-06-26 | 21.83 | $22.04 | 100 |
| 2025-06-25 | 21.81 | $21.94 | 12900 |
| 2025-06-24 | 21.79 | $22.00 | 5540 |
| 2025-06-23 | 21.76 | $21.82 | 102 |
| 2025-06-20 | 21.75 | $21.81 | 100 |
| 2025-06-18 | 21.74 | $21.82 | 300 |
| 2025-06-17 | 21.73 | $21.85 | 100 |
| 2025-06-16 | 21.71 | $21.73 | 319 |
| 2025-06-13 | 21.70 | $21.77 | 100 |
| 2025-06-12 | 21.69 | $21.90 | 500 |
| 2025-06-11 | 21.66 | $21.76 | 640 |
| 2025-06-10 | 21.65 | $21.73 | 122 |
| 2025-06-09 | 21.64 | $21.66 | 2700 |
| 2025-06-06 | 21.64 | $21.62 | 1400 |
| 2025-06-05 | 21.63 | $21.74 | 1500 |
| 2025-06-04 | 21.62 | $21.81 | 302 |
| 2025-06-03 | 21.60 | $21.60 | 400 |
| 2025-06-02 | 21.61 | $21.66 | 100 |
| 2025-05-30 | 21.60 | $21.71 | 57500 |
| 2025-05-29 | 21.59 | $21.68 | 8900 |
| 2025-05-28 | 21.59 | $21.60 | 300 |
| 2025-05-27 | 21.59 | $21.66 | 503 |
| 2025-05-23 | 21.59 | $21.53 | 2600 |
| 2025-05-22 | 21.60 | $21.47 | 400 |
| 2025-05-21 | 21.62 | $21.41 | 1810 |
| 2025-05-20 | 21.65 | $21.54 | 3334 |
| 2025-05-19 | 21.66 | $21.61 | 42925 |
| 2025-05-16 | 21.67 | $21.62 | 18719 |
| 2025-05-15 | 21.68 | $21.69 | 8700 |
| 2025-05-14 | 21.67 | $21.52 | 100 |
| 2025-05-13 | 21.69 | $21.57 | 14920 |
| 2025-05-12 | 21.70 | $21.60 | 1736 |
| 2025-05-09 | 21.70 | $21.74 | 103 |
| 2025-05-08 | 21.69 | $21.56 | 2002 |
| 2025-05-07 | 21.69 | $21.77 | 21643 |
| 2025-05-06 | 21.68 | $21.66 | 900 |
| 2025-05-05 | 21.67 | $21.65 | 4102 |
| 2025-05-02 | 21.67 | $21.66 | 6849 |
| 2025-05-01 | 21.67 | $21.77 | 100 |
| 2025-04-30 | 21.66 | $21.87 | 33605 |
| 2025-04-29 | 21.64 | $21.92 | 12442 |
| 2025-04-28 | 21.61 | $21.81 | 400 |
| 2025-04-25 | 21.59 | $21.88 | 70300 |
| 2025-04-24 | 21.57 | $21.87 | 5225 |
| 2025-04-23 | 21.55 | $21.56 | 222 |
| 2025-04-22 | 21.57 | $21.49 | 10427 |
| 2025-04-21 | 21.59 | $21.29 | 19612 |
| 2025-04-17 | 21.64 | $21.53 | 600 |
| 2025-04-16 | 21.67 | $21.62 | 1200 |
| 2025-04-15 | 21.69 | $21.53 | 200 |
| 2025-04-14 | 21.72 | $21.43 | 2300 |
| 2025-04-11 | 21.77 | $21.34 | 15823 |
| 2025-04-10 | 21.83 | $21.26 | 6600 |
| 2025-04-09 | 21.90 | $21.48 | 11000 |
| 2025-04-08 | 21.96 | $21.35 | 1129 |
| 2025-04-07 | 22.03 | $21.73 | 1138 |
| 2025-04-04 | 22.07 | $22.02 | 942 |
| 2025-04-03 | 22.08 | $22.07 | 1400 |
| 2025-04-02 | 22.08 | $21.90 | 500 |
| 2025-04-01 | 22.11 | $21.87 | 2400 |
| 2025-03-31 | 22.14 | $21.99 | 3900 |
| 2025-03-28 | 22.16 | $21.70 | 21300 |
| 2025-03-27 | 22.21 | $22.14 | 15400 |
| 2025-03-26 | 22.22 | $22.18 | 11600 |
| 2025-03-25 | 22.23 | $22.04 | 1117 |
| 2025-03-24 | 22.25 | $22.23 | 313 |
| 2025-03-21 | 22.25 | $22.33 | 3618 |
| 2025-03-20 | 22.23 | $22.09 | 1800 |
| 2025-03-19 | 22.24 | $22.36 | 145 |
| 2025-03-18 | 22.22 | $22.28 | 134 |
| 2025-03-17 | 22.20 | $22.24 | 2538 |
| 2025-03-14 | 22.18 | $22.20 | 2300 |
| 2025-03-13 | 22.17 | $22.19 | 5000 |
| 2025-03-12 | 22.15 | $22.17 | 100 |
| 2025-03-11 | 22.13 | $22.20 | 4801 |
| 2025-03-10 | 22.11 | $22.35 | 4335 |
| 2025-03-07 | 22.06 | $22.21 | 5100 |
| 2025-03-06 | 22.03 | $22.28 | 117 |
| 2025-03-05 | 21.99 | $22.31 | 1000 |
| 2025-03-04 | 21.94 | $22.39 | 3638 |
| 2025-03-03 | 21.88 | $22.45 | 1400 |
| 2025-02-28 | 21.81 | $22.23 | 1900 |
| 2025-02-27 | 21.76 | $22.34 | 7545 |
| 2025-02-26 | 21.69 | $21.92 | 2248 |
| 2025-02-25 | 21.66 | $22.04 | 8600 |
| 2025-02-24 | 21.61 | $21.71 | 3800 |
| 2025-02-21 | 21.60 | $21.84 | 8700 |
| 2025-02-20 | 21.57 | $21.54 | 2300 |
| 2025-02-19 | 21.57 | $21.52 | 5539 |
| 2025-02-18 | 21.57 | $21.63 | 2810 |
| 2025-02-14 | 21.55 | $21.77 | 17247 |
| 2025-02-13 | 21.53 | $21.69 | 2500 |
| 2025-02-12 | 21.50 | $21.34 | 2232 |
| 2025-02-11 | 21.51 | $21.49 | 2100 |
| 2025-02-10 | 21.50 | $21.70 | 8400 |
| 2025-02-07 | 21.47 | $21.53 | 2100 |
| 2025-02-06 | 21.45 | $21.65 | 2106 |
| 2025-02-05 | 21.42 | $21.78 | 3500 |
| 2025-02-04 | 21.38 | $21.50 | 2744 |
| 2025-02-03 | 21.36 | $21.57 | 1100 |
| 2025-01-31 | 21.33 | $21.39 | 5239 |
| 2025-01-30 | 21.32 | $21.48 | 1244 |
| 2025-01-29 | 21.31 | $21.44 | 6500 |
| 2025-01-28 | 21.29 | $21.43 | 200 |
| 2025-01-27 | 21.28 | $21.45 | 2344 |
| 2025-01-24 | 21.27 | $21.33 | 2500 |
| 2025-01-23 | 21.27 | $21.28 | 1823 |
| 2025-01-22 | 21.27 | $21.36 | 200 |
| 2025-01-21 | 21.27 | $21.40 | 900 |
| 2025-01-17 | 21.27 | $21.45 | 511 |
| 2025-01-16 | 21.26 | $21.24 | 300 |
| 2025-01-15 | 21.28 | $21.05 | 5504 |
| 2025-01-14 | 21.32 | $20.84 | 2900 |
| 2025-01-13 | 21.38 | $21.13 | 125 |
| 2025-01-10 | 21.42 | $20.88 | 3500 |
| 2025-01-08 | 21.49 | $21.46 | 2115 |
| 2025-01-07 | 21.51 | $21.24 | 29446 |
| 2025-01-06 | 21.55 | $21.37 | 2500 |
| 2025-01-03 | 21.59 | $21.28 | 2039 |
| 2025-01-02 | 21.64 | $21.43 | 2500 |
| 2024-12-31 | 21.68 | $21.31 | 26200 |
| 2024-12-30 | 21.73 | $21.56 | 2625 |
| 2024-12-27 | 21.77 | $21.60 | 65902 |
| 2024-12-26 | 21.80 | $21.54 | 3115 |
| 2024-12-24 | 21.84 | $21.51 | 2229 |
| 2024-12-23 | 21.88 | $21.58 | 2309 |
| 2024-12-20 | 21.92 | $21.57 | 15500 |
| 2024-12-19 | 21.96 | $21.51 | 121 |
| 2024-12-18 | 22.01 | $21.65 | 335 |
| 2024-12-17 | 22.04 | $22.00 | 22609 |
| 2024-12-16 | 22.04 | $21.67 | 18400 |
| 2024-12-13 | 22.07 | $21.91 | 3726 |
| 2024-12-12 | 22.08 | $21.90 | 2302 |
| 2024-12-11 | 22.08 | $22.13 | 3739 |
| 2024-12-10 | 22.07 | $22.25 | 11342 |
| 2024-12-09 | 22.04 | $22.12 | 13000 |
| 2024-12-06 | 22.02 | $22.19 | 1222 |
| 2024-12-05 | 21.99 | $22.26 | 800 |
| 2024-12-04 | 21.96 | $22.27 | 3612 |
| 2024-12-03 | 21.92 | $22.24 | 9934 |
| 2024-12-02 | 21.88 | $22.25 | 1500 |
| 2024-11-29 | 21.84 | $22.09 | 1328 |
| 2024-11-27 | 21.81 | $21.98 | 100 |
| 2024-11-26 | 21.80 | $21.92 | 11303 |
| 2024-11-25 | 21.79 | $21.98 | 6308 |
| 2024-11-22 | 21.77 | $21.73 | 4219 |
| 2024-11-21 | 21.78 | $21.71 | 2017 |
| 2024-11-20 | 21.78 | $21.72 | 700 |
| 2024-11-19 | 21.79 | $21.75 | 644 |
| 2024-11-18 | 21.80 | $21.72 | 700 |
| 2024-11-15 | 21.81 | $21.76 | 7200 |
| 2024-11-14 | 21.82 | $21.70 | 218 |
| 2024-11-13 | 21.84 | $21.69 | 1200 |
| 2024-11-12 | 21.86 | $21.75 | 819 |
| 2024-11-11 | 21.88 | $21.93 | 4616 |
| 2024-11-08 | 21.88 | $21.92 | 5000 |
| 2024-11-07 | 21.88 | $21.88 | 3500 |
| 2024-11-06 | 21.89 | $21.71 | 315 |
| 2024-11-05 | 21.91 | $21.90 | 5300 |
| 2024-11-04 | 21.92 | $21.91 | 220 |
| 2024-11-01 | 21.93 | $21.67 | 237 |
| 2024-10-31 | 21.97 | $21.94 | 328 |
| 2024-10-30 | 21.98 | $21.84 | 2344 |
| 2024-10-29 | 22.00 | $21.83 | 100 |
| 2024-10-28 | 22.03 | $21.83 | 108 |
| 2024-10-25 | 22.07 | $21.85 | 100 |
| 2024-10-24 | 22.10 | $21.91 | 100 |
| 2024-10-23 | 22.14 | $21.85 | 236 |
| 2024-10-22 | 22.18 | $21.92 | 100 |
| 2024-10-21 | 22.22 | $21.94 | 800 |
| 2024-10-18 | 22.26 | $22.13 | 107 |
| 2024-10-17 | 22.29 | $22.13 | 811 |
| 2024-10-16 | 22.32 | $22.26 | 100 |
| 2024-10-15 | 22.35 | $22.20 | 1500 |
| 2024-10-14 | 22.38 | $22.15 | 2200 |
| 2024-10-11 | 22.42 | $22.11 | 100 |
| 2024-10-10 | 22.46 | $22.10 | 100 |
| 2024-10-09 | 22.51 | $22.13 | 202 |
| 2024-10-08 | 22.57 | $22.21 | 2504 |
| 2024-10-07 | 22.61 | $22.27 | 147 |
| 2024-10-04 | 22.65 | $22.27 | 100 |
| 2024-10-03 | 22.70 | $22.44 | 2000 |
| 2024-10-02 | 22.73 | $22.58 | 604 |
| 2024-10-01 | 22.75 | $22.65 | 131 |
| 2024-09-30 | 22.75 | $22.61 | 10700 |
| 2024-09-27 | 22.77 | $22.55 | 1124 |
| 2024-09-26 | 22.78 | $22.70 | 11003 |
| 2024-09-25 | 22.78 | $22.72 | 1300 |
| 2024-09-24 | 22.78 | $22.82 | 2300 |
| 2024-09-23 | 22.77 | $22.90 | 1100 |
| 2024-09-20 | 22.75 | $22.77 | 100 |
| 2024-09-19 | 22.74 | $22.82 | 1332 |
| 2024-09-18 | 22.72 | $22.81 | 429 |
| 2024-09-17 | 22.70 | $22.91 | 1220 |
| 2024-09-16 | 22.67 | $22.90 | 1400 |
| 2024-09-13 | 22.64 | $22.82 | 301 |
| 2024-09-12 | 22.62 | $22.76 | 300 |
| 2024-09-11 | 22.60 | $22.80 | 5704 |
| 2024-09-10 | 22.57 | $22.79 | 100 |
| 2024-09-09 | 22.54 | $22.74 | 100 |
| 2024-09-06 | 22.51 | $22.71 | 513 |
| 2024-09-05 | 22.49 | $22.70 | 100 |
| 2024-09-04 | 22.46 | $22.60 | 140 |
| 2024-09-03 | 22.44 | $22.40 | 22714 |
| 2024-08-30 | 22.43 | $22.39 | 26200 |
| 2024-08-29 | 22.43 | $22.49 | 10646 |
| 2024-08-28 | 22.42 | $22.49 | 600 |
| 2024-08-27 | 22.41 | $22.44 | 3116 |
| 2024-08-26 | 22.40 | $22.50 | 5500 |
| 2024-08-23 | 22.39 | $22.56 | 1520 |
| 2024-08-22 | 22.36 | $22.45 | 300 |
| 2024-08-21 | 22.34 | $22.57 | 4500 |
| 2024-08-20 | 22.31 | $22.54 | 1200 |
| 2024-08-19 | 22.28 | $22.45 | 800 |
| 2024-08-16 | 22.25 | $22.39 | 14000 |
| 2024-08-15 | 22.23 | $22.46 | 51437 |
| 2024-08-14 | 22.19 | $22.35 | 29300 |
| 2024-08-13 | 22.17 | $22.26 | 1525 |
| 2024-08-12 | 22.15 | $22.18 | 9400 |
| 2024-08-09 | 22.14 | $22.19 | 230 |
| 2024-08-08 | 22.13 | $22.03 | 100 |
| 2024-08-07 | 22.13 | $22.08 | 100 |
| 2024-08-06 | 22.12 | $22.37 | 133 |
| 2024-08-05 | 22.09 | $22.48 | 703 |
| 2024-08-02 | 22.04 | $22.52 | — |
| 2024-08-01 | 21.98 | $22.27 | 2638 |
| 2024-07-31 | 21.95 | $22.17 | 2626 |
| 2024-07-30 | 21.92 | $22.06 | 10900 |
| 2024-07-29 | 21.90 | $22.04 | 100 |
| 2024-07-26 | 21.88 | $21.99 | 100 |
| 2024-07-25 | 21.86 | $21.90 | 100 |
| 2024-07-24 | 21.85 | $21.85 | 2100 |
| 2024-07-23 | 21.85 | $21.84 | — |
| 2024-07-22 | 21.85 | $21.84 | 4700 |
| 2024-07-19 | 21.85 | $21.87 | 100 |
| 2024-07-18 | 21.84 | $21.93 | 100 |
| 2024-07-17 | 21.83 | $22.01 | 1228 |
| 2024-07-16 | 21.82 | $21.97 | 12900 |
| 2024-07-15 | 21.81 | $21.88 | 1845 |
| 2024-07-12 | 21.80 | $21.98 | 9203 |
| 2024-07-11 | 21.79 | $21.94 | 4125 |
| 2024-07-10 | 21.78 | $21.79 | 100 |
| 2024-07-09 | 21.78 | $21.74 | 100 |
| 2024-07-08 | 21.79 | $21.80 | 100 |
| 2024-07-05 | 21.79 | $21.76 | 132 |
| 2024-07-03 | 21.80 | $21.66 | 16300 |
| 2024-07-02 | 21.82 | $21.54 | 1338 |
| 2024-07-01 | 21.85 | $21.39 | 2000 |
| 2024-06-28 | 21.89 | $21.61 | 100 |
| 2024-06-27 | 21.91 | $21.94 | 100 |
| 2024-06-26 | 21.90 | $21.81 | 1016 |
| 2024-06-25 | 21.90 | $22.01 | 101 |
| 2024-06-24 | 21.88 | $21.98 | 5521 |
| 2024-06-21 | 21.86 | $21.98 | 1800 |
| 2024-06-20 | 21.84 | $21.98 | 200 |
| 2024-06-18 | 21.81 | $22.02 | 426 |
| 2024-06-17 | 21.79 | $21.94 | 700 |
| 2024-06-14 | 21.76 | $22.00 | 100 |
| 2024-06-13 | 21.73 | $22.04 | 1300 |
| 2024-06-12 | 21.70 | $21.91 | 3303 |
| 2024-06-11 | 21.68 | $21.79 | 17424 |
| 2024-06-10 | 21.66 | $21.58 | 100 |
| 2024-06-07 | 21.67 | $21.70 | 35919 |
| 2024-06-06 | 21.66 | $21.89 | 100 |
| 2024-06-05 | 21.64 | $21.88 | 100 |
| 2024-06-04 | 21.61 | $21.81 | 100 |
| 2024-06-03 | 21.59 | $21.72 | 5200 |
| 2024-05-31 | 21.57 | $21.54 | 100 |
| 2024-05-30 | 21.57 | $21.45 | — |
| 2024-05-29 | 21.58 | $21.38 | 341 |
| 2024-05-28 | 21.60 | $21.52 | 116 |
| 2024-05-24 | 21.60 | $21.58 | 36600 |
| 2024-05-23 | 21.59 | $21.62 | 1806 |
| 2024-05-22 | 21.58 | $21.70 | 302 |
| 2024-05-21 | 21.55 | $21.65 | 100 |
| 2024-05-20 | 21.53 | $21.61 | 100 |
| 2024-05-17 | 21.51 | $21.72 | 100 |
| 2024-05-16 | 21.48 | $21.75 | 9717 |
| 2024-05-15 | 21.44 | $21.74 | 711 |
| 2024-05-14 | 21.40 | $21.55 | 100 |
| 2024-05-13 | 21.37 | $21.52 | 4200 |
| 2024-05-10 | 21.35 | $21.54 | 619 |
| 2024-05-09 | 21.32 | $21.62 | 1530 |
| 2024-05-08 | 21.29 | $21.45 | 100 |
| 2024-05-07 | 21.27 | $21.50 | 3400 |
| 2024-05-06 | 21.25 | $21.46 | 15037 |
| 2024-05-03 | 21.23 | $21.42 | 300 |
| 2024-05-02 | 21.21 | $21.35 | 200 |
| 2024-05-01 | 21.20 | $21.25 | 438 |
| 2024-04-30 | 21.21 | $21.10 | 3400 |
| 2024-04-29 | 21.23 | $21.28 | 808 |
| 2024-04-26 | 21.23 | $21.19 | 807 |
| 2024-04-25 | 21.25 | $21.09 | 2600 |
| 2024-04-24 | 21.28 | $21.13 | 338 |
| 2024-04-23 | 21.31 | $21.19 | 100 |
| 2024-04-22 | 21.34 | $21.17 | 200 |
| 2024-04-19 | 21.38 | $21.22 | 601 |
| 2024-04-18 | 21.42 | $21.12 | 100 |
| 2024-04-17 | 21.46 | $21.18 | — |
| 2024-04-16 | 21.51 | $21.06 | 100 |
| 2024-04-15 | 21.57 | $21.13 | 100 |
| 2024-04-12 | 21.63 | $21.35 | 2200 |
| 2024-04-11 | 21.67 | $21.30 | 100 |
| 2024-04-10 | 21.71 | $21.33 | 500 |
| 2024-04-09 | 21.76 | $21.64 | 100 |
| 2024-04-08 | 21.78 | $21.54 | 100 |
| 2024-04-05 | 21.82 | $21.54 | 100 |
| 2024-04-04 | 21.85 | $21.70 | 136 |
| 2024-04-03 | 21.88 | $21.62 | 300 |
| 2024-04-02 | 21.91 | $21.61 | 2023 |
| 2024-04-01 | 21.95 | $21.59 | 1800 |
| 2024-03-28 | 21.99 | $21.86 | 1703 |
| 2024-03-27 | 22.00 | $22.14 | 1530 |
| 2024-03-26 | 21.98 | $22.03 | 100 |
| 2024-03-25 | 21.98 | $21.99 | 100 |
| 2024-03-22 | 21.97 | $22.04 | 100 |
| 2024-03-21 | 21.96 | $21.95 | 4400 |
| 2024-03-20 | 21.96 | $21.89 | 5639 |
| 2024-03-19 | 21.97 | $21.89 | 100 |
| 2024-03-18 | 21.97 | $21.84 | 100 |
| 2024-03-15 | 21.98 | $21.85 | 628 |
| 2024-03-14 | 21.98 | $21.88 | 100 |
| 2024-03-13 | 21.99 | $22.04 | 900 |
| 2024-03-12 | 21.97 | $22.07 | 100 |
| 2024-03-11 | 21.96 | $22.18 | 100 |
| 2024-03-08 | 21.93 | $22.18 | 100 |
| 2024-03-07 | 21.90 | $22.16 | 226 |
| 2024-03-06 | 21.87 | $22.14 | 100 |
| 2024-03-05 | 21.84 | $22.07 | 100 |
| 2024-03-04 | 21.82 | $21.93 | 100 |
| 2024-03-01 | 21.81 | $21.89 | 11600 |
| 2024-02-29 | 21.81 | $21.70 | 102 |
| 2024-02-28 | 21.83 | $21.82 | 6800 |
| 2024-02-27 | 21.84 | $21.78 | 100 |
| 2024-02-26 | 21.86 | $21.82 | 100 |
| 2024-02-23 | 21.87 | $21.87 | 100 |
| 2024-02-22 | 21.88 | $21.75 | 8200 |
| 2024-02-21 | 21.90 | $21.74 | 100 |
| 2024-02-20 | 21.92 | $21.80 | 100 |
| 2024-02-16 | 21.94 | $21.74 | 1200 |
| 2024-02-15 | 21.96 | $21.83 | 102 |
| 2024-02-14 | 21.98 | $21.74 | — |
| 2024-02-13 | 22.00 | $21.69 | 4747 |
| 2024-02-12 | 22.03 | $21.92 | 100 |
| 2024-02-09 | 22.04 | $21.90 | 4500 |
| 2024-02-08 | 22.05 | $21.95 | 10921 |
| 2024-02-07 | 22.06 | $22.04 | 600 |
| 2024-02-06 | 22.06 | $22.09 | 5331 |
| 2024-02-05 | 22.05 | $21.96 | 100 |
| 2024-02-02 | 22.06 | $22.16 | 3000 |
| 2024-02-01 | 22.05 | $22.41 | 500 |
| 2024-01-31 | 22.01 | $22.23 | 2700 |
| 2024-01-30 | 21.99 | $22.13 | — |
| 2024-01-29 | 21.98 | $22.10 | 100 |
| 2024-01-26 | 21.97 | $21.98 | 1300 |
| 2024-01-25 | 21.97 | $22.00 | 12017 |
| 2024-01-24 | 21.98 | $21.89 | 7908 |
| 2024-01-23 | 22.00 | $21.97 | 3405 |
| 2024-01-22 | 22.02 | $21.81 | 800 |
| 2024-01-19 | 22.05 | $21.73 | 311 |
| 2024-01-18 | 22.09 | $21.88 | 340 |
| 2024-01-17 | 22.12 | $21.94 | 600 |
| 2024-01-16 | 22.15 | $21.99 | 209 |
| 2024-01-12 | 22.17 | $22.18 | 8000 |
| 2024-01-11 | 22.18 | $22.13 | 22431 |
| 2024-01-10 | 22.19 | $22.07 | 2100 |
| 2024-01-09 | 22.20 | $22.04 | 15218 |
| 2024-01-08 | 22.22 | $21.99 | 1607 |
| 2024-01-05 | 22.24 | $21.98 | 1533 |
| 2024-01-04 | 22.26 | $22.06 | 1900 |
| 2024-01-03 | 22.27 | $22.14 | 601 |
| 2024-01-02 | 22.27 | $22.12 | 16529 |
| 2023-12-29 | 22.27 | $22.12 | 128 |
| 2023-12-28 | 22.27 | $22.32 | 1300 |
| 2023-12-27 | 22.25 | $22.58 | 100 |
| 2023-12-26 | 22.19 | $22.44 | 932 |
| 2023-12-22 | 22.15 | $22.46 | 300 |
| 2023-12-21 | 22.10 | $22.43 | 1800 |
| 2023-12-20 | 22.04 | $22.46 | 104 |
| 2023-12-19 | 21.98 | $22.34 | 2211 |
| 2023-12-18 | 21.92 | $22.28 | 100 |
| 2023-12-15 | 21.86 | $22.42 | 18647 |
| 2023-12-14 | 21.79 | $22.35 | 6137 |
| 2023-12-13 | 21.71 | $22.11 | 100 |
| 2023-12-12 | 21.65 | $21.84 | 1824 |
| 2023-12-11 | 21.62 | $21.77 | 429 |
| 2023-12-08 | 21.58 | $21.78 | 4825 |
| 2023-12-07 | 21.54 | $21.92 | 400 |
| 2023-12-06 | 21.49 | $21.94 | 100 |
| 2023-12-05 | 21.42 | $21.89 | 110 |
| 2023-12-04 | 21.36 | $21.62 | 3600 |
| 2023-12-01 | 21.32 | $21.70 | 739 |
| 2023-11-30 | 21.26 | $21.61 | 5310 |
| 2023-11-29 | 21.21 | $21.49 | 7510 |
| 2023-11-28 | 21.17 | $21.42 | 23500 |
| 2023-11-27 | 21.12 | $21.39 | 100 |
| 2023-11-24 | 21.08 | $21.25 | 100 |
| 2023-11-22 | 21.04 | $21.36 | 30016 |
| 2023-11-21 | 20.99 | $21.28 | 24835 |
| 2023-11-20 | 20.94 | $21.29 | 425 |
| 2023-11-17 | 20.89 | $21.25 | 2640 |
| 2023-11-16 | 20.83 | $21.20 | 8508 |
| 2023-11-15 | 20.78 | $21.08 | 100 |
| 2023-11-14 | 20.73 | $21.21 | 100 |
| 2023-11-13 | 20.67 | $20.83 | 902 |
| 2023-11-10 | 20.64 | $20.73 | 30233 |
| 2023-11-09 | 20.62 | $20.87 | 14840 |
| 2023-11-08 | 20.58 | $21.04 | 4300 |
| 2023-11-07 | 20.53 | $20.89 | 1103 |
| 2023-11-06 | 20.49 | $20.78 | 2700 |
| 2023-11-03 | 20.46 | $20.91 | 7500 |
| 2023-11-02 | 20.41 | $20.72 | 900 |
| 2023-11-01 | 20.39 | $20.51 | 3828 |
| 2023-10-31 | 20.38 | $20.31 | 17602 |
| 2023-10-30 | 20.39 | $20.30 | 5821 |
| 2023-10-27 | 20.40 | $20.43 | 700 |
| 2023-10-26 | 20.40 | $20.42 | 100 |
| 2023-10-25 | 20.41 | $20.26 | 100 |
| 2023-10-24 | 20.43 | $20.38 | 100 |
| 2023-10-23 | 20.45 | $20.40 | 4947 |
| 2023-10-20 | 20.46 | $20.25 | 6024 |
| 2023-10-19 | 20.50 | $20.14 | 6608 |
| 2023-10-18 | 20.54 | $20.22 | 15300 |
| 2023-10-17 | 20.59 | $20.43 | 1847 |
| 2023-10-16 | 20.62 | $20.53 | 19707 |
| 2023-10-13 | 20.64 | $20.69 | 8700 |
| 2023-10-12 | 20.65 | $20.54 | 6442 |
| 2023-10-11 | 20.68 | $20.65 | 47638 |
| 2023-10-10 | 20.70 | $20.49 | 47100 |
| 2023-10-09 | 20.74 | $20.52 | 26742 |
| 2023-10-06 | 20.78 | $20.38 | 65600 |
| 2023-10-05 | 20.84 | $20.48 | 21542 |
| 2023-10-04 | 20.89 | $20.50 | 22720 |
| 2023-10-03 | 20.95 | $20.55 | 36937 |
| 2023-10-02 | 21.00 | $20.60 | 3207 |
| 2023-09-29 | 21.05 | $20.82 | 300 |
| 2023-09-28 | 21.09 | $20.75 | 100 |
| 2023-09-27 | 21.13 | $20.85 | 100 |
| 2023-09-26 | 21.17 | $20.86 | 42900 |
| 2023-09-25 | 21.21 | $20.96 | 3300 |
| 2023-09-22 | 21.24 | $21.06 | 21244 |
| 2023-09-21 | 21.26 | $21.05 | 800 |
| 2023-09-20 | 21.29 | $21.18 | 620 |
| 2023-09-19 | 21.30 | $21.17 | 44320 |
| 2023-09-18 | 21.32 | $21.25 | 45500 |
| 2023-09-15 | 21.32 | $21.21 | 32400 |
| 2023-09-14 | 21.33 | $21.43 | 46100 |
| 2023-09-13 | 21.32 | $21.29 | 49500 |
| 2023-09-12 | 21.32 | $21.28 | 24200 |
| 2023-09-11 | 21.33 | $21.30 | 24338 |
| 2023-09-08 | 21.33 | $21.33 | 16641 |
| 2023-09-07 | 21.33 | $21.27 | 19300 |
| 2023-09-06 | 21.33 | $21.19 | 40000 |
| 2023-09-05 | 21.35 | $21.27 | 28044 |
| 2023-09-01 | 21.36 | $21.40 | 26300 |
| 2023-08-31 | 21.35 | $21.42 | 25127 |
| 2023-08-30 | 21.35 | $21.47 | 12700 |
| 2023-08-29 | 21.33 | $21.53 | 2209 |
| 2023-08-28 | 21.32 | $21.41 | 28512 |
| 2023-08-25 | 21.31 | $21.34 | 11428 |
| 2023-08-24 | 21.32 | $21.36 | 16840 |
| 2023-08-23 | 21.32 | $21.39 | 31541 |
| 2023-08-22 | 21.33 | $21.15 | 159142 |
| 2023-08-21 | 21.35 | $21.13 | 2003 |
| 2023-08-18 | 21.39 | $21.23 | 1907 |
| 2023-08-17 | 21.42 | $21.13 | 6200 |
| 2023-08-16 | 21.45 | $21.25 | 26916 |
| 2023-08-15 | 21.49 | $21.32 | 6500 |
| 2023-08-14 | 21.51 | $21.38 | 110 |
| 2023-08-11 | 21.54 | $21.34 | 10200 |
| 2023-08-10 | 21.57 | $21.42 | 10631 |
| 2023-08-09 | 21.59 | $21.55 | 4045 |
| 2023-08-08 | 21.60 | $21.47 | 15300 |
| 2023-08-07 | 21.62 | $21.46 | 100 |
| 2023-08-04 | 21.64 | $21.44 | 100 |
| 2023-08-03 | 21.67 | $21.27 | 500 |
| 2023-08-02 | 21.71 | $21.42 | 448 |
| 2023-08-01 | 21.74 | $21.58 | 1600 |
| 2023-07-31 | 21.75 | $21.73 | 8100 |
| 2023-07-28 | 21.75 | $21.69 | 300 |
| 2023-07-27 | 21.75 | $21.67 | 6400 |
| 2023-07-26 | 21.75 | $21.79 | 315 |
| 2023-07-25 | 21.74 | $21.81 | 100 |
| 2023-07-24 | 21.74 | $21.79 | 1000 |
| 2023-07-21 | 21.73 | $21.77 | 39700 |
| 2023-07-20 | 21.72 | $21.80 | 700 |
| 2023-07-19 | 21.71 | $21.90 | 1722 |
| 2023-07-18 | 21.70 | $21.88 | 200 |
| 2023-07-17 | 21.68 | $21.74 | 100 |
| 2023-07-14 | 21.68 | $21.78 | 100 |
| 2023-07-13 | 21.67 | $21.87 | 138 |
| 2023-07-12 | 21.65 | $21.72 | 1000 |
| 2023-07-11 | 21.65 | $21.57 | 1333 |
| 2023-07-10 | 21.66 | $21.49 | 3500 |
| 2023-07-07 | 21.68 | $21.44 | 319 |
| 2023-07-06 | 21.71 | $21.42 | 31 |
| 2023-07-05 | 21.74 | $21.63 | 100 |
| 2023-07-03 | 21.75 | $21.75 | 100 |
| 2023-06-30 | 21.75 | $21.70 | 3300 |
| 2023-06-29 | 21.75 | $21.64 | 100 |
| 2023-06-28 | 21.76 | $21.79 | 2110 |
| 2023-06-27 | 21.76 | $21.81 | 100 |
| 2023-06-26 | 21.75 | $21.76 | 207 |
| 2023-06-23 | 21.75 | $21.80 | 2400 |
| 2023-06-22 | 21.74 | $21.77 | 204 |
| 2023-06-21 | 21.73 | $21.84 | 19400 |
| 2023-06-20 | 21.72 | $21.82 | 109441 |
| 2023-06-16 | 21.71 | $21.72 | 2621 |
| 2023-06-15 | 21.70 | $21.76 | 100 |
| 2023-06-14 | 21.70 | $21.67 | 100 |
| 2023-06-13 | 21.70 | $21.67 | 100 |
| 2023-06-12 | 21.70 | $21.67 | 6008 |
| 2023-06-09 | 21.70 | $21.74 | 209 |
| 2023-06-08 | 21.70 | $21.70 | 700 |
| 2023-06-07 | 21.71 | $21.69 | 3400 |
| 2023-06-06 | 21.71 | $21.80 | 319 |
| 2023-06-05 | 21.70 | $21.77 | 710 |
| 2023-06-02 | 21.70 | $21.78 | 104 |
| 2023-06-01 | 21.70 | $21.74 | 400 |
| 2023-05-31 | 21.70 | $21.74 | 500 |
| 2023-05-30 | 21.71 | $21.63 | 100 |
| 2023-05-26 | 21.72 | $21.60 | 1728 |
| 2023-05-25 | 21.74 | $21.54 | 411 |
| 2023-05-24 | 21.77 | $21.64 | 1200 |
| 2023-05-23 | 21.79 | $21.63 | 4000 |
| 2023-05-22 | 21.82 | $21.63 | 2600 |
| 2023-05-19 | 21.84 | $21.70 | 1608 |
| 2023-05-18 | 21.86 | $21.64 | 22000 |
| 2023-05-17 | 21.89 | $21.72 | 2815 |
| 2023-05-16 | 21.92 | $21.73 | 1633 |
| 2023-05-15 | 21.94 | $21.83 | 5006 |
| 2023-05-12 | 21.95 | $21.93 | 100 |
| 2023-05-11 | 21.96 | $21.98 | 913 |
| 2023-05-10 | 21.96 | $21.92 | 2924 |
| 2023-05-09 | 21.97 | $21.82 | 800 |
| 2023-05-08 | 21.99 | $21.80 | 100 |
| 2023-05-05 | 22.02 | $21.90 | 200 |
| 2023-05-04 | 22.03 | $21.98 | 3533 |
| 2023-05-03 | 22.04 | $22.03 | 100 |
| 2023-05-02 | 22.05 | $21.95 | 1400 |
| 2023-05-01 | 22.06 | $21.86 | 100 |
| 2023-04-28 | 22.09 | $22.05 | 15300 |
| 2023-04-27 | 22.09 | $21.94 | 200 |
| 2023-04-26 | 22.11 | $22.09 | 7622 |
| 2023-04-25 | 22.11 | $22.24 | 101 |
| 2023-04-24 | 22.09 | $22.10 | 3220 |
| 2023-04-21 | 22.09 | $22.05 | 326 |
| 2023-04-20 | 22.09 | $22.03 | 103 |
| 2023-04-19 | 22.10 | $22.01 | 426 |
| 2023-04-18 | 22.10 | $22.05 | 9816 |
| 2023-04-17 | 22.10 | $22.04 | 1018 |
| 2023-04-14 | 22.10 | $22.09 | 100 |
| 2023-04-13 | 22.10 | $22.17 | 14230 |
| 2023-04-12 | 22.09 | $22.18 | 1400 |
| 2023-04-11 | 22.07 | $22.14 | 17900 |
| 2023-04-10 | 22.06 | $22.12 | 3200 |
| 2023-04-06 | 22.05 | $22.30 | 5700 |
| 2023-04-05 | 22.01 | $22.23 | 4913 |
| 2023-04-04 | 21.98 | $22.16 | 8903 |
| 2023-04-03 | 21.96 | $22.11 | 4100 |
| 2023-03-31 | 21.94 | $22.05 | 1900 |
| 2023-03-30 | 21.92 | $21.91 | 4723 |
| 2023-03-29 | 21.91 | $21.89 | 6712 |
| 2023-03-28 | 21.91 | $21.92 | 5412 |
| 2023-03-27 | 21.90 | $21.93 | 6716 |
| 2023-03-24 | 21.88 | $22.08 | 3700 |
| 2023-03-23 | 21.86 | $22.10 | 18300 |
| 2023-03-22 | 21.83 | $22.03 | 810 |
| 2023-03-21 | 21.80 | $21.85 | 100 |
| 2023-03-20 | 21.79 | $21.91 | 100 |
| 2023-03-17 | 21.78 | $22.03 | 438 |
| 2023-03-16 | 21.75 | $21.85 | 2826 |
| 2023-03-15 | 21.74 | $21.86 | 200 |
| 2023-03-14 | 21.73 | $21.85 | 6500 |
| 2023-03-13 | 21.72 | $21.84 | 124 |
| 2023-03-10 | 21.72 | $21.88 | 100 |
| 2023-03-09 | 21.71 | $21.58 | 200 |
| 2023-03-08 | 21.73 | $21.72 | 1618 |
| 2023-03-07 | 21.74 | $21.73 | 123 |
| 2023-03-06 | 21.76 | $21.54 | 113 |
| 2023-03-03 | 21.79 | $21.70 | 215 |
| 2023-03-02 | 21.82 | $21.53 | 143 |
| 2023-03-01 | 21.86 | $21.64 | 143 |
| 2023-02-28 | 21.90 | $21.68 | 100 |
| 2023-02-27 | 21.94 | $21.73 | 100 |
| 2023-02-24 | 21.97 | $21.73 | 800 |
| 2023-02-23 | 22.01 | $21.80 | 300 |
| 2023-02-22 | 22.04 | $21.77 | 100 |
| 2023-02-21 | 22.08 | $21.78 | 133 |
| 2023-02-17 | 22.12 | $21.77 | 600 |
| 2023-02-16 | 22.17 | $21.89 | 1112 |
| 2023-02-15 | 22.20 | $21.96 | 2500 |
| 2023-02-14 | 22.23 | $22.03 | 1600 |
| 2023-02-13 | 22.26 | $22.13 | 6401 |
| 2023-02-10 | 22.28 | $22.02 | 3912 |
| 2023-02-09 | 22.31 | $22.24 | 100 |
| 2023-02-08 | 22.31 | $22.17 | 138 |
| 2023-02-07 | 22.33 | $22.11 | 4000 |
| 2023-02-06 | 22.34 | $22.27 | 100 |
| 2023-02-03 | 22.34 | $22.39 | 3535 |
| 2023-02-02 | 22.33 | $22.55 | 100 |
| 2023-02-01 | 22.30 | $22.40 | 100 |
| 2023-01-31 | 22.27 | $22.33 | 100 |
| 2023-01-30 | 22.25 | $22.24 | 900 |
| 2023-01-27 | 22.24 | $22.24 | 5800 |
| 2023-01-26 | 22.22 | $22.39 | 1800 |
| 2023-01-25 | 22.19 | $22.28 | 1123 |
| 2023-01-24 | 22.16 | $22.36 | 218 |
| 2023-01-23 | 22.12 | $22.28 | 8923 |
| 2023-01-20 | 22.09 | $22.47 | 46544 |
| 2023-01-19 | 22.04 | $22.46 | 600 |
| 2023-01-18 | 21.99 | $22.47 | 17402 |
| 2023-01-17 | 21.93 | $22.21 | 100 |
| 2023-01-13 | 21.90 | $22.34 | 208 |
| 2023-01-12 | 21.85 | $22.21 | 334 |
| 2023-01-11 | 21.82 | $22.07 | 300 |
| 2023-01-10 | 21.79 | $21.98 | 100 |
| 2023-01-09 | 21.78 | $21.98 | 337 |
| 2023-01-06 | 21.77 | $21.84 | 100 |
| 2023-01-05 | 21.77 | $21.67 | 1201 |
| 2023-01-04 | 21.79 | $21.78 | 800 |
| 2023-01-03 | 21.80 | $21.73 | 3719 |
| 2022-12-30 | 21.81 | $21.40 | 23141 |
| 2022-12-29 | 21.86 | $21.50 | 14047 |
| 2022-12-28 | 21.90 | $21.82 | 13100 |
| 2022-12-27 | 21.91 | $21.69 | 100 |
| 2022-12-23 | 21.92 | $21.78 | 105 |
| 2022-12-22 | 21.93 | $21.88 | 100 |
| 2022-12-21 | 21.93 | $21.87 | 136 |
| 2022-12-20 | 21.93 | $21.82 | 100 |
| 2022-12-19 | 21.94 | $21.82 | 4003 |
| 2022-12-16 | 21.94 | $22.02 | 6000 |
| 2022-12-15 | 21.91 | $22.09 | 40200 |
| 2022-12-14 | 21.88 | $22.01 | 13100 |
| 2022-12-13 | 21.86 | $22.10 | 108 |
| 2022-12-12 | 21.82 | $22.02 | 2036 |
| 2022-12-09 | 21.79 | $21.99 | 3000 |
| 2022-12-08 | 21.75 | $21.99 | 100 |
| 2022-12-07 | 21.71 | $22.10 | 100 |
| 2022-12-06 | 21.66 | $21.97 | 200 |
| 2022-12-05 | 21.61 | $21.91 | 100 |
| 2022-12-02 | 21.56 | $21.86 | 142 |
| 2022-12-01 | 21.51 | $21.82 | 409 |
| 2022-11-30 | 21.45 | $21.62 | 100 |
| 2022-11-29 | 21.42 | $21.53 | 2824 |
| 2022-11-28 | 21.39 | $21.70 | 300 |
| 2022-11-25 | 21.34 | $21.58 | 1646 |
| 2022-11-23 | 21.30 | $21.67 | 15239 |
| 2022-11-22 | 21.24 | $21.53 | 430 |
| 2022-11-21 | 21.20 | $21.53 | 344 |
| 2022-11-18 | 21.15 | $21.43 | 1348 |
| 2022-11-17 | 21.10 | $21.58 | 9805 |
| 2022-11-16 | 21.04 | $21.56 | 100 |
| 2022-11-15 | 20.98 | $21.43 | 741 |
| 2022-11-14 | 20.92 | $21.20 | 400 |
| 2022-11-11 | 20.89 | $21.22 | 501 |
| 2022-11-10 | 20.85 | $21.33 | 3016 |
| 2022-11-09 | 20.81 | $20.82 | 100 |
| 2022-11-08 | 20.80 | $20.81 | 200 |
| 2022-11-07 | 20.81 | $20.76 | 100 |
| 2022-11-04 | 20.81 | $20.77 | 535 |
| 2022-11-03 | 20.82 | $20.69 | 5821 |
| 2022-11-02 | 20.84 | $20.81 | 736 |
| 2022-11-01 | 20.85 | $20.90 | 100 |
| 2022-10-31 | 20.85 | $20.85 | 100 |
| 2022-10-28 | 20.86 | $20.89 | 111 |
| 2022-10-27 | 20.87 | $20.98 | 100 |
| 2022-10-26 | 20.87 | $20.89 | 513 |
| 2022-10-25 | 20.88 | $20.79 | 900 |
| 2022-10-24 | 20.90 | $20.60 | 100 |
| 2022-10-21 | 20.95 | $20.57 | 100 |
| 2022-10-20 | 21.00 | $20.67 | 100 |
| 2022-10-19 | 21.04 | $20.89 | — |
| 2022-10-18 | 21.07 | $20.89 | 900 |
| 2022-10-17 | 21.10 | $20.91 | 1543 |
| 2022-10-14 | 21.13 | $20.89 | 200 |
| 2022-10-13 | 21.18 | $20.85 | 526 |
| 2022-10-12 | 21.22 | $20.89 | 224 |
| 2022-10-11 | 21.28 | $21.01 | 100 |
| 2022-10-10 | 21.32 | $21.13 | 8012 |
| 2022-10-07 | 21.36 | $21.03 | 202 |
| 2022-10-06 | 21.41 | $21.29 | 2700 |
| 2022-10-05 | 21.44 | $21.28 | 2100 |
| 2022-10-04 | 21.47 | $21.44 | 836 |
| 2022-10-03 | 21.50 | $21.30 | 2337 |
| 2022-09-30 | 21.54 | $21.17 | 713 |
| 2022-09-29 | 21.59 | $20.99 | 83632 |
| 2022-09-28 | 21.67 | $21.31 | 17733 |
| 2022-09-27 | 21.73 | $21.13 | 1000 |
| 2022-09-26 | 21.81 | $21.32 | 600 |
| 2022-09-23 | 21.87 | $21.53 | 100 |
| 2022-09-22 | 21.92 | $21.62 | 100 |
| 2022-09-21 | 21.97 | $21.65 | 614 |
| 2022-09-20 | 22.01 | $21.70 | 61801 |
| 2022-09-19 | 22.06 | $21.85 | 1741 |
| 2022-09-16 | 22.10 | $21.86 | 7 |
| 2022-09-15 | 22.14 | $21.93 | 100 |
| 2022-09-14 | 22.17 | $21.91 | 1200 |
| 2022-09-13 | 22.21 | $21.96 | 100 |
| 2022-09-12 | 22.26 | $22.13 | 424 |
| 2022-09-09 | 22.29 | $22.10 | 1800 |
| 2022-09-08 | 22.32 | $22.09 | 1610 |
| 2022-09-07 | 22.37 | $22.02 | 4300 |
| 2022-09-06 | 22.42 | $21.98 | 4400 |
| 2022-09-02 | 22.48 | $22.16 | 6444 |
| 2022-09-01 | 22.53 | $22.04 | 232 |
| 2022-08-31 | 22.59 | $22.29 | 511 |
| 2022-08-30 | 22.63 | $22.36 | 1500 |
| 2022-08-29 | 22.67 | $22.41 | 731 |
| 2022-08-26 | 22.70 | $22.53 | 113 |
| 2022-08-25 | 22.73 | $22.56 | 116 |
| 2022-08-24 | 22.75 | $22.46 | 100 |
| 2022-08-23 | 22.79 | $22.53 | 1539 |
| 2022-08-22 | 22.82 | $22.56 | 111 |
| 2022-08-19 | 22.85 | $22.65 | 100 |
| 2022-08-18 | 22.87 | $22.80 | 300 |
| 2022-08-17 | 22.87 | $22.72 | 404 |
| 2022-08-16 | 22.89 | $22.88 | 9200 |
| 2022-08-15 | 22.88 | $22.96 | 109 |
| 2022-08-12 | 22.87 | $22.86 | 1848 |
| 2022-08-11 | 22.86 | $22.84 | 100 |
| 2022-08-10 | 22.85 | $22.93 | 44111 |
| 2022-08-09 | 22.83 | $22.86 | 2100 |
| 2022-08-08 | 22.82 | $22.90 | 500 |
| 2022-08-05 | 22.80 | $22.79 | 144 |
| 2022-08-04 | 22.79 | $22.99 | 100 |
| 2022-08-03 | 22.76 | $22.96 | 120 |
| 2022-08-02 | 22.72 | $22.87 | 100 |
| 2022-08-01 | 22.70 | $23.04 | 1600 |
| 2022-07-29 | 22.65 | $22.96 | 100 |
| 2022-07-28 | 22.61 | $22.79 | 21900 |
| 2022-07-27 | 22.58 | $22.77 | 346 |
| 2022-07-26 | 22.55 | $22.76 | 1114 |
| 2022-07-25 | 22.52 | $22.78 | 1022 |
| 2022-07-22 | 22.48 | $22.84 | 100 |
| 2022-07-21 | 22.44 | $22.69 | 2625 |
| 2022-07-20 | 22.41 | $22.54 | 100 |
| 2022-07-19 | 22.39 | $22.47 | 100 |
| 2022-07-18 | 22.37 | $22.49 | 100 |
| 2022-07-15 | 22.36 | $22.52 | 6802 |
| 2022-07-14 | 22.33 | $22.42 | 800 |
| 2022-07-13 | 22.32 | $22.44 | 1033 |
| 2022-07-12 | 22.30 | $22.45 | 2200 |
| 2022-07-11 | 22.28 | $22.38 | 140 |
| 2022-07-08 | 22.27 | $22.28 | 3000 |
| 2022-07-07 | 22.27 | $22.31 | 100 |
| 2022-07-06 | 22.27 | $22.34 | 100 |
| 2022-07-05 | 22.27 | $22.46 | 443 |
| 2022-07-01 | 22.26 | $22.39 | 200 |
| 2022-06-30 | 22.26 | $22.30 | 900 |
| 2022-06-29 | 22.27 | $22.13 | 119 |
| 2022-06-28 | 22.30 | $22.18 | 100 |
| 2022-06-27 | 22.33 | $22.23 | 135 |
| 2022-06-24 | 22.35 | $22.27 | 200 |
| 2022-06-23 | 22.38 | $22.30 | 334 |
| 2022-06-22 | 22.41 | $22.23 | 5112 |
| 2022-06-21 | 22.44 | $22.12 | 100 |
| 2022-06-17 | 22.49 | $22.15 | 221 |
| 2022-06-16 | 22.54 | $22.16 | 100 |
| 2022-06-15 | 22.59 | $22.09 | 233 |
| 2022-06-14 | 22.65 | $21.99 | 1132 |
| 2022-06-13 | 22.73 | $22.06 | 100 |
| 2022-06-10 | 22.79 | $22.52 | 100 |
| 2022-06-09 | 22.82 | $22.70 | 200 |
| 2022-06-08 | 22.83 | $22.76 | 100 |
| 2022-06-07 | 22.83 | $22.81 | 100 |
| 2022-06-06 | 22.83 | $22.76 | 122 |
| 2022-06-03 | 22.83 | $22.84 | 502 |
| 2022-06-02 | 22.83 | $22.92 | 100 |
| 2022-06-01 | 22.81 | $22.92 | 100 |
| 2022-05-31 | 22.80 | $22.88 | 400 |
| 2022-05-27 | 22.79 | $23.04 | 4322 |
| 2022-05-26 | 22.76 | $23.00 | 100 |
| 2022-05-25 | 22.74 | $22.93 | 100 |
| 2022-05-24 | 22.73 | $22.83 | 100 |
| 2022-05-23 | 22.73 | $22.71 | 800 |
| 2022-05-20 | 22.74 | $22.73 | 13300 |
| 2022-05-19 | 22.75 | $22.68 | 300 |
| 2022-05-18 | 22.77 | $22.61 | 100 |
| 2022-05-17 | 22.80 | $22.60 | 100 |
| 2022-05-16 | 22.84 | $22.71 | 100 |
| 2022-05-13 | 22.86 | $22.70 | 100 |
| 2022-05-12 | 22.89 | $22.79 | 100 |
| 2022-05-11 | 22.92 | $22.72 | 1600 |
| 2022-05-10 | 22.96 | $22.70 | 2100 |
| 2022-05-09 | 23.00 | $22.62 | 234 |
| 2022-05-06 | 23.06 | $22.65 | 449 |
| 2022-05-05 | 23.12 | $22.72 | 627 |
| 2022-05-04 | 23.17 | $22.94 | 611 |
| 2022-05-03 | 23.22 | $22.90 | 100 |
| 2022-05-02 | 23.27 | $22.84 | 145 |
| 2022-04-29 | 23.33 | $22.99 | 2347 |
| 2022-04-28 | 23.39 | $23.07 | 100 |
| 2022-04-27 | 23.44 | $23.20 | 5000 |
| 2022-04-26 | 23.49 | $23.35 | 97200 |
| 2022-04-25 | 23.53 | $23.27 | 900 |
| 2022-04-22 | 23.57 | $23.19 | 800 |
| 2022-04-21 | 23.63 | $23.27 | 1310 |
| 2022-04-20 | 23.69 | $23.35 | 326 |
| 2022-04-19 | 23.74 | $23.25 | 100 |
| 2022-04-18 | 23.80 | $23.38 | 300 |
| 2022-04-14 | 23.86 | $23.37 | 1500 |
| 2022-04-13 | 23.92 | $23.63 | 4300 |
| 2022-04-12 | 23.96 | $23.59 | 1004 |
| 2022-04-11 | 24.01 | $23.55 | 11309 |
| 2022-04-08 | 24.06 | $23.72 | 125 |
| 2022-04-07 | 24.10 | $23.84 | 1800 |
| 2022-04-06 | 24.13 | $23.89 | 500 |
| 2022-04-05 | 24.16 | $24.05 | 125 |
| 2022-04-04 | 24.17 | $24.21 | 700 |
| 2022-04-01 | 24.17 | $24.22 | 7847 |
| 2022-03-31 | 24.18 | $24.24 | 3229 |
| 2022-03-30 | 24.18 | $24.17 | 2014 |
| 2022-03-29 | 24.20 | $24.16 | 211 |
| 2022-03-28 | 24.21 | $24.04 | 400 |
| 2022-03-25 | 24.25 | $24.02 | 200 |
| 2022-03-24 | 24.29 | $24.15 | 8000 |
| 2022-03-23 | 24.32 | $24.18 | 720 |
| 2022-03-22 | 24.35 | $24.10 | 2138 |
| 2022-03-21 | 24.39 | $24.13 | 500 |
| 2022-03-18 | 24.42 | $24.34 | 2400 |
| 2022-03-17 | 24.45 | $24.22 | 100 |
| 2022-03-16 | 24.48 | $24.14 | 5130 |
| 2022-03-15 | 24.53 | $24.07 | 900 |
| 2022-03-14 | 24.58 | $24.09 | 300 |
| 2022-03-11 | 24.64 | $24.30 | 100 |
| 2022-03-10 | 24.68 | $24.33 | 4400 |
| 2022-03-09 | 24.72 | $24.48 | 100 |
| 2022-03-08 | 24.75 | $24.51 | 1945 |
| 2022-03-07 | 24.78 | $24.72 | 400 |
| 2022-03-04 | 24.79 | $24.86 | 2100 |
| 2022-03-03 | 24.79 | $24.78 | 7502 |
| 2022-03-02 | 24.79 | $24.75 | 200 |
| 2022-03-01 | 24.81 | $24.97 | 200 |
| 2022-02-28 | 24.80 | $24.84 | 100 |
| 2022-02-25 | 24.81 | $24.66 | 300 |
| 2022-02-24 | 24.84 | $24.64 | 2348 |
| 2022-02-23 | 24.87 | $24.69 | 200 |
| 2022-02-22 | 24.90 | $24.76 | 1128 |
| 2022-02-18 | 24.93 | $24.78 | 1020 |
| 2022-02-17 | 24.96 | $24.75 | 10600 |
| 2022-02-16 | 25.00 | $24.71 | 2007 |
| 2022-02-15 | 25.04 | $24.73 | 1000 |
| 2022-02-14 | 25.08 | $24.80 | 10022 |
| 2022-02-11 | 25.13 | $24.87 | 1200 |
| 2022-02-10 | 25.17 | $24.83 | 1500 |
| 2022-02-09 | 25.21 | $25.02 | 400 |
| 2022-02-08 | 25.24 | $24.97 | 1334 |
| 2022-02-07 | 25.28 | $25.00 | 4300 |
| 2022-02-04 | 25.32 | $25.01 | 500 |
| 2022-02-03 | 25.37 | $25.19 | 100 |
| 2022-02-02 | 25.39 | $25.31 | 400 |
| 2022-02-01 | 25.41 | $25.26 | 600 |
| 2022-01-31 | 25.44 | $25.24 | 1400 |
| 2022-01-28 | 25.47 | $25.23 | 8500 |
| 2022-01-27 | 25.51 | $25.31 | 100 |
| 2022-01-26 | 25.54 | $25.33 | 524 |
| 2022-01-25 | 25.57 | $25.40 | 1600 |
| 2022-01-24 | 25.61 | $25.44 | 200 |
| 2022-01-21 | 25.64 | $25.49 | 218 |
| 2022-01-20 | 25.67 | $25.38 | 900 |
| 2022-01-19 | 25.72 | $25.44 | 124 |
| 2022-01-18 | 25.76 | $25.45 | 344 |
| 2022-01-14 | 25.81 | $25.58 | 30200 |
| 2022-01-13 | 25.84 | $25.70 | 3800 |
| 2022-01-12 | 25.87 | $25.70 | 2100 |
| 2022-01-11 | 25.90 | $25.68 | 808 |
| 2022-01-10 | 25.94 | $25.63 | 100 |
| 2022-01-07 | 25.98 | $25.65 | 123 |
| 2022-01-06 | 26.03 | $25.65 | 113 |
| 2022-01-05 | 26.08 | $25.75 | 100 |
| 2022-01-04 | 26.12 | $25.75 | 121 |
| 2022-01-03 | 26.16 | $25.85 | 1700 |
| 2021-12-31 | 26.19 | $26.01 | 100 |
| 2021-12-30 | 26.22 | $26.00 | 1600 |
| 2021-12-29 | 26.24 | $26.14 | 1835 |
| 2021-12-28 | 26.25 | $26.27 | 100 |
| 2021-12-27 | 26.25 | $26.28 | 100 |
| 2021-12-23 | 26.25 | $26.24 | 3400 |
| 2021-12-22 | 26.25 | $26.28 | 100 |
| 2021-12-21 | 26.24 | $26.15 | 24125 |
| 2021-12-20 | 26.25 | $26.21 | 328 |
| 2021-12-17 | 26.25 | $26.29 | 1037 |
| 2021-12-16 | 26.25 | $26.26 | 2718 |
| 2021-12-15 | 26.25 | $26.20 | 100 |
| 2021-12-14 | 26.25 | $26.25 | 100 |
| 2021-12-13 | 26.25 | $26.31 | 100 |
| 2021-12-10 | 26.24 | $26.23 | 6525 |
| 2021-12-09 | 26.24 | $26.23 | 1734 |
| 2021-12-08 | 26.25 | $26.21 | 900 |
| 2021-12-07 | 26.25 | $26.29 | 1000 |
| 2021-12-06 | 26.25 | $26.31 | 203 |
| 2021-12-03 | 26.25 | $26.36 | 100 |
| 2021-12-02 | 26.25 | $26.23 | 100 |
| 2021-12-01 | 26.26 | $26.24 | 535 |
| 2021-11-30 | 26.26 | $26.25 | 1700 |
| 2021-11-29 | 26.27 | $26.16 | 4300 |
| 2021-11-26 | 26.29 | $26.27 | 147 |
| 2021-11-24 | 26.29 | $26.11 | 3400 |
| 2021-11-23 | 26.31 | $26.09 | 200 |
| 2021-11-22 | 26.34 | $26.20 | 935 |
| 2021-11-19 | 26.36 | $26.35 | 100 |
| 2021-11-18 | 26.36 | $26.27 | 214 |
| 2021-11-17 | 26.37 | $26.23 | 800 |
| 2021-11-16 | 26.38 | $26.21 | 400 |
| 2021-11-15 | 26.39 | $26.26 | 800 |
| 2021-11-12 | 26.40 | $26.34 | 15400 |
| 2021-11-11 | 26.41 | $26.41 | 100 |
| 2021-11-10 | 26.40 | $26.42 | 900 |
| 2021-11-09 | 26.40 | $26.61 | 100 |
| 2021-11-08 | 26.37 | $26.52 | 100 |
| 2021-11-05 | 26.35 | $26.55 | 200 |
| 2021-11-04 | 26.33 | $26.40 | 100 |
| 2021-11-03 | 26.32 | $26.33 | 311 |
| 2021-11-02 | 26.32 | $26.35 | 147 |
| 2021-11-01 | 26.32 | $26.30 | 1124 |
| 2021-10-29 | 26.32 | $26.35 | 3700 |
| 2021-10-28 | 26.32 | $26.35 | 900 |
| 2021-10-27 | 26.31 | $26.47 | 5100 |
| 2021-10-26 | 26.30 | $26.32 | 100 |
| 2021-10-25 | 26.30 | $26.29 | 100 |
| 2021-10-22 | 26.30 | $26.25 | 4700 |
| 2021-10-21 | 26.31 | $26.21 | 500 |
| 2021-10-20 | 26.33 | $26.24 | 710 |
| 2021-10-19 | 26.34 | $26.28 | 14800 |
| 2021-10-18 | 26.36 | $26.40 | 8100 |
| 2021-10-15 | 26.36 | $26.38 | 6027 |
| 2021-10-14 | 26.37 | $26.40 | 900 |
| 2021-10-13 | 26.38 | $26.33 | 54600 |
| 2021-10-12 | 26.40 | $26.25 | 4700 |
| 2021-10-11 | 26.43 | $26.14 | 500 |
| 2021-10-08 | 26.47 | $26.22 | 400 |
| 2021-10-07 | 26.51 | $26.29 | 1000 |
| 2021-10-06 | 26.54 | $26.34 | 100 |
| 2021-10-05 | 26.57 | $26.34 | 4000 |
| 2021-10-04 | 26.60 | $26.44 | 2100 |
| 2021-10-01 | 26.62 | $26.43 | 235 |
| 2021-09-30 | 26.64 | $26.38 | 2600 |
| 2021-09-29 | 26.67 | $26.38 | 10700 |
| 2021-09-28 | 26.70 | $26.47 | 5300 |
| 2021-09-27 | 26.73 | $26.58 | 1400 |
| 2021-09-24 | 26.74 | $26.62 | 900 |
| 2021-09-23 | 26.76 | $26.70 | 400 |
| 2021-09-22 | 26.76 | $26.82 | 1044 |
| 2021-09-21 | 26.75 | $26.78 | 8633 |
| 2021-09-20 | 26.75 | $26.79 | 1506 |
| 2021-09-17 | 26.74 | $26.71 | 4000 |
| 2021-09-16 | 26.74 | $26.78 | 730 |
| 2021-09-15 | 26.74 | $26.81 | 225 |
| 2021-09-14 | 26.73 | $26.84 | 305 |
| 2021-09-13 | 26.71 | $26.80 | 800 |
| 2021-09-10 | 26.71 | $26.72 | 500 |
| 2021-09-09 | 26.70 | $26.74 | 100 |
| 2021-09-08 | 26.70 | $26.67 | 11829 |
| 2021-09-07 | 26.70 | $26.63 | 600 |
| 2021-09-03 | 26.70 | $26.70 | 3623 |
| 2021-09-02 | 26.70 | $26.78 | 505 |
| 2021-09-01 | 26.69 | $26.72 | 1900 |
| 2021-08-31 | 26.69 | $26.72 | 1401 |
| 2021-08-30 | 26.69 | $26.73 | 1209 |
| 2021-08-27 | 26.68 | $26.71 | 1539 |
| 2021-08-26 | 26.68 | $26.59 | 833 |
| 2021-08-25 | 26.69 | $26.67 | 209 |
| 2021-08-24 | 26.70 | $26.71 | 105 |
| 2021-08-23 | 26.70 | $26.78 | 800 |
| 2021-08-20 | 26.69 | $26.75 | 1200 |
| 2021-08-19 | 26.69 | $26.71 | 500 |
| 2021-08-18 | 26.69 | $26.68 | 500 |
| 2021-08-17 | 26.69 | $26.70 | 300 |
| 2021-08-16 | 26.70 | $26.73 | 300 |
| 2021-08-13 | 26.70 | $26.66 | 900 |
| 2021-08-12 | 26.70 | $26.54 | 541 |
| 2021-08-11 | 26.72 | $26.55 | 1700 |
| 2021-08-10 | 26.74 | $26.55 | 1900 |
| 2021-08-09 | 26.76 | $26.60 | 400 |
| 2021-08-06 | 26.77 | $26.67 | 612 |
| 2021-08-05 | 26.78 | $26.80 | 1110 |
| 2021-08-04 | 26.78 | $26.82 | 1100 |
| 2021-08-03 | 26.77 | $26.85 | 600 |
| 2021-08-02 | 26.76 | $26.86 | 2429 |
| 2021-07-30 | 26.74 | $26.78 | 100 |
| 2021-07-29 | 26.73 | $26.75 | 4900 |
| 2021-07-28 | 26.73 | $26.81 | 100 |
| 2021-07-27 | 26.71 | $26.80 | 1930 |
| 2021-07-26 | 26.70 | $26.75 | 200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.48
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.24
Average
22.48
Maximum
26.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.48 | $21.43 | 513 |
| 2026-07-23 | 21.50 | $21.42 | 1500 |
| 2026-07-22 | 21.53 | $21.42 | 3100 |
| 2026-07-21 | 21.57 | $21.45 | 2800 |
| 2026-07-20 | 21.61 | $21.50 | 3104 |
| 2026-07-17 | 21.64 | $21.65 | 3403 |
| 2026-07-16 | 21.65 | $21.60 | 27200 |
| 2026-07-15 | 21.67 | $21.63 | 321 |
| 2026-07-14 | 21.69 | $21.60 | 9440 |
| 2026-07-13 | 21.72 | $21.63 | 218 |
| 2026-07-10 | 21.75 | $21.65 | 2600 |
| 2026-07-09 | 21.78 | $21.66 | 700 |
| 2026-07-08 | 21.81 | $21.66 | 100 |
| 2026-07-07 | 21.84 | $21.67 | 117 |
| 2026-07-06 | 21.88 | $21.79 | 545 |
| 2026-07-02 | 21.90 | $21.82 | 1536 |
| 2026-07-01 | 21.92 | $21.78 | 100 |
| 2026-06-30 | 21.95 | $21.80 | 1749 |
| 2026-06-29 | 21.98 | $21.79 | 3725 |
| 2026-06-26 | 22.01 | $22.05 | 900 |
| 2026-06-25 | 22.00 | $22.09 | 1800 |
| 2026-06-24 | 21.97 | $22.02 | 523 |
| 2026-06-23 | 21.96 | $21.95 | 100 |
| 2026-06-22 | 21.95 | $21.94 | 4700 |
| 2026-06-18 | 21.95 | $22.05 | 100 |
| 2026-06-17 | 21.93 | $21.97 | 100 |
| 2026-06-16 | 21.92 | $22.03 | 100 |
| 2026-06-15 | 21.89 | $21.96 | 100 |
| 2026-06-12 | 21.87 | $21.92 | 2025 |
| 2026-06-11 | 21.86 | $21.97 | 8200 |
| 2026-06-10 | 21.84 | $21.81 | 4649 |
| 2026-06-09 | 21.84 | $21.88 | 400 |
| 2026-06-08 | 21.84 | $21.84 | 1300 |
| 2026-06-05 | 21.84 | $21.85 | 933 |
| 2026-06-04 | 21.83 | $21.93 | 100 |
| 2026-06-03 | 21.81 | $21.90 | 118 |
| 2026-06-02 | 21.80 | $21.94 | 900 |
| 2026-06-01 | 21.77 | $21.91 | 1900 |
| 2026-05-29 | 21.75 | $21.92 | 4200 |
| 2026-05-28 | 21.72 | $21.86 | 900 |
| 2026-05-27 | 21.70 | $21.84 | 600 |
| 2026-05-26 | 21.67 | $21.81 | 100 |
| 2026-05-22 | 21.66 | $21.68 | 736 |
| 2026-05-21 | 21.67 | $21.63 | 100 |
| 2026-05-20 | 21.69 | $21.67 | 1200 |
| 2026-05-19 | 21.70 | $21.47 | 107 |
| 2026-05-18 | 21.76 | $21.61 | 200 |
| 2026-05-15 | 21.81 | $21.67 | 600 |
| 2026-05-14 | 21.84 | $21.77 | 1327 |
| 2026-05-13 | 21.86 | $21.78 | 1748 |
| 2026-05-12 | 21.89 | $21.80 | 3200 |
| 2026-05-11 | 21.91 | $21.84 | 726 |
| 2026-05-08 | 21.93 | $21.94 | 100 |
| 2026-05-07 | 21.93 | $21.88 | 7100 |
| 2026-05-06 | 21.95 | $22.04 | 1117 |
| 2026-05-05 | 21.93 | $21.91 | 7319 |
| 2026-05-04 | 21.94 | $21.87 | 100 |
| 2026-05-01 | 21.96 | $21.93 | 300 |
| 2026-04-30 | 21.96 | $21.91 | 700 |
| 2026-04-29 | 21.98 | $21.84 | 8328 |
| 2026-04-28 | 22.01 | $22.06 | 111 |
| 2026-04-27 | 22.00 | $22.08 | 100 |
| 2026-04-24 | 21.98 | $22.09 | 700 |
| 2026-04-23 | 21.96 | $21.99 | 100 |
| 2026-04-22 | 21.96 | $21.96 | 600 |
| 2026-04-21 | 21.96 | $21.99 | 14441 |
| 2026-04-20 | 21.96 | $22.16 | 1000 |
| 2026-04-17 | 21.92 | $22.08 | 2300 |
| 2026-04-16 | 21.90 | $21.96 | 100 |
| 2026-04-15 | 21.89 | $22.00 | 3300 |
| 2026-04-14 | 21.88 | $22.03 | 100 |
| 2026-04-13 | 21.85 | $21.97 | 11511 |
| 2026-04-10 | 21.84 | $21.92 | 4600 |
| 2026-04-09 | 21.84 | $21.94 | 109 |
| 2026-04-08 | 21.83 | $21.91 | 100 |
| 2026-04-07 | 21.82 | $21.88 | 21200 |
| 2026-04-06 | 21.83 | $21.89 | 100 |
| 2026-04-02 | 21.83 | $21.88 | 606 |
| 2026-04-01 | 21.84 | $21.74 | 100 |
| 2026-03-31 | 21.88 | $21.86 | 1300 |
| 2026-03-30 | 21.89 | $21.74 | 5809 |
| 2026-03-27 | 21.94 | $21.88 | 5600 |
| 2026-03-26 | 21.97 | $21.91 | 500 |
| 2026-03-25 | 22.00 | $22.01 | 100 |
| 2026-03-24 | 22.01 | $21.93 | 126 |
| 2026-03-23 | 22.04 | $21.84 | 1000 |
| 2026-03-20 | 22.09 | $21.82 | 100 |
| 2026-03-19 | 22.16 | $22.12 | 812 |
| 2026-03-18 | 22.17 | $22.04 | 100 |
| 2026-03-17 | 22.20 | $22.15 | 4900 |
| 2026-03-16 | 22.22 | $22.12 | 233 |
| 2026-03-13 | 22.25 | $22.03 | 1000 |
| 2026-03-12 | 22.30 | $22.10 | 500 |
| 2026-03-11 | 22.34 | $22.19 | 900 |
| 2026-03-10 | 22.37 | $22.22 | 300 |
| 2026-03-09 | 22.39 | $22.36 | 100 |
| 2026-03-06 | 22.40 | $22.26 | 400 |
| 2026-03-05 | 22.42 | $22.35 | 208 |
| 2026-03-04 | 22.43 | $22.37 | 300 |
| 2026-03-03 | 22.44 | $22.39 | 635 |
| 2026-03-02 | 22.44 | $22.42 | 201 |
| 2026-02-27 | 22.43 | $22.53 | 400 |
| 2026-02-26 | 22.40 | $22.43 | 305 |
| 2026-02-25 | 22.39 | $22.41 | 1900 |
| 2026-02-24 | 22.38 | $22.46 | 5002 |
| 2026-02-23 | 22.36 | $22.37 | 700 |
| 2026-02-20 | 22.35 | $22.35 | 317 |
| 2026-02-19 | 22.34 | $22.42 | 100 |
| 2026-02-18 | 22.32 | $22.38 | 8800 |
| 2026-02-17 | 22.30 | $22.42 | 307 |
| 2026-02-13 | 22.27 | $22.44 | 407 |
| 2026-02-12 | 22.23 | $22.46 | 241 |
| 2026-02-11 | 22.18 | $22.18 | 2003 |
| 2026-02-10 | 22.18 | $22.32 | 415 |
| 2026-02-09 | 22.16 | $22.22 | 800 |
| 2026-02-06 | 22.15 | $22.21 | 217 |
| 2026-02-05 | 22.14 | $22.21 | 100 |
| 2026-02-04 | 22.13 | $22.11 | 100 |
| 2026-02-03 | 22.14 | $22.14 | 100 |
| 2026-02-02 | 22.14 | $22.18 | 15011 |
| 2026-01-30 | 22.14 | $22.16 | 100 |
| 2026-01-29 | 22.14 | $22.18 | 211 |
| 2026-01-28 | 22.13 | $22.16 | 134 |
| 2026-01-27 | 22.13 | $22.17 | 2518 |
| 2026-01-26 | 22.13 | $22.21 | 700 |
| 2026-01-23 | 22.12 | $22.22 | 3420 |
| 2026-01-22 | 22.11 | $22.19 | 2600 |
| 2026-01-21 | 22.10 | $22.02 | 1414 |
| 2026-01-20 | 22.12 | $22.04 | 1139 |
| 2026-01-16 | 22.15 | $22.19 | 228 |
| 2026-01-15 | 22.15 | $22.22 | 100 |
| 2026-01-14 | 22.14 | $22.23 | 100 |
| 2026-01-13 | 22.13 | $22.18 | 6200 |
| 2026-01-12 | 22.13 | $22.15 | 5739 |
| 2026-01-09 | 22.14 | $22.15 | 1602 |
| 2026-01-08 | 22.15 | $22.08 | 3800 |
| 2026-01-07 | 22.18 | $22.15 | 1000 |
| 2026-01-06 | 22.19 | $22.11 | 200 |
| 2026-01-05 | 22.22 | $22.14 | 136 |
| 2026-01-02 | 22.24 | $21.97 | 6425 |
| 2025-12-31 | 22.31 | $22.25 | 500 |
| 2025-12-30 | 22.33 | $22.39 | 2500 |
| 2025-12-29 | 22.32 | $22.54 | 534 |
| 2025-12-26 | 22.28 | $22.27 | 1100 |
| 2025-12-24 | 22.28 | $22.27 | 1949 |
| 2025-12-23 | 22.30 | $22.34 | 2600 |
| 2025-12-22 | 22.29 | $22.22 | 3700 |
| 2025-12-19 | 22.32 | $22.21 | 332 |
| 2025-12-18 | 22.35 | $22.21 | 3900 |
| 2025-12-17 | 22.38 | $22.25 | 125 |
| 2025-12-16 | 22.41 | $22.23 | 29300 |
| 2025-12-15 | 22.45 | $22.49 | 600 |
| 2025-12-12 | 22.45 | $22.45 | 200 |
| 2025-12-11 | 22.45 | $22.43 | 27033 |
| 2025-12-10 | 22.45 | $22.42 | 1300 |
| 2025-12-09 | 22.46 | $22.39 | 219 |
| 2025-12-08 | 22.48 | $22.39 | 116 |
| 2025-12-05 | 22.50 | $22.43 | 235 |
| 2025-12-04 | 22.51 | $22.48 | 3300 |
| 2025-12-03 | 22.52 | $22.51 | 1214 |
| 2025-12-02 | 22.52 | $22.48 | 409 |
| 2025-12-01 | 22.52 | $22.48 | 1109 |
| 2025-11-28 | 22.53 | $22.55 | 102 |
| 2025-11-26 | 22.52 | $22.60 | 242 |
| 2025-11-25 | 22.50 | $22.58 | 104 |
| 2025-11-24 | 22.48 | $22.53 | 1300 |
| 2025-11-21 | 22.47 | $22.51 | 2100 |
| 2025-11-20 | 22.46 | $22.47 | 204 |
| 2025-11-19 | 22.46 | $22.34 | 2800 |
| 2025-11-18 | 22.48 | $22.58 | 1000 |
| 2025-11-17 | 22.46 | $22.49 | 4700 |
| 2025-11-14 | 22.46 | $22.46 | 1130 |
| 2025-11-13 | 22.46 | $22.41 | 905 |
| 2025-11-12 | 22.47 | $22.25 | 7500 |
| 2025-11-11 | 22.51 | $22.53 | 100 |
| 2025-11-10 | 22.51 | $22.48 | 100 |
| 2025-11-07 | 22.51 | $22.41 | 200 |
| 2025-11-06 | 22.53 | $22.52 | 2400 |
| 2025-11-05 | 22.52 | $22.52 | 212 |
| 2025-11-04 | 22.52 | $22.17 | 25226 |
| 2025-11-03 | 22.59 | $22.22 | 98217 |
| 2025-10-31 | 22.66 | $22.55 | 1400 |
| 2025-10-30 | 22.67 | $22.57 | 100 |
| 2025-10-29 | 22.68 | $22.63 | 10107 |
| 2025-10-28 | 22.67 | $22.68 | 1822 |
| 2025-10-27 | 22.66 | $22.69 | 100 |
| 2025-10-24 | 22.64 | $22.71 | 100 |
| 2025-10-23 | 22.61 | $22.38 | 2700 |
| 2025-10-22 | 22.64 | $22.71 | 200 |
| 2025-10-21 | 22.61 | $22.72 | 2146 |
| 2025-10-20 | 22.57 | $23.01 | 400 |
| 2025-10-17 | 22.46 | $22.59 | 300 |
| 2025-10-16 | 22.43 | $22.60 | 200620 |
| 2025-10-15 | 22.39 | $22.17 | 1041 |
| 2025-10-14 | 22.42 | $22.20 | 600 |
| 2025-10-13 | 22.46 | $22.58 | 200 |
| 2025-10-10 | 22.43 | $22.24 | 540 |
| 2025-10-09 | 22.46 | $22.44 | 400 |
| 2025-10-08 | 22.45 | $22.46 | 6407 |
| 2025-10-07 | 22.43 | $22.44 | 310 |
| 2025-10-06 | 22.42 | $22.40 | 429 |
| 2025-10-03 | 22.41 | $22.36 | 942 |
| 2025-10-02 | 22.41 | $22.46 | 141 |
| 2025-10-01 | 22.39 | $22.42 | 300 |
| 2025-09-30 | 22.37 | $22.39 | 332 |
| 2025-09-29 | 22.35 | $22.14 | 30533 |
| 2025-09-26 | 22.39 | $22.23 | 1701 |
| 2025-09-25 | 22.41 | $22.24 | 300 |
| 2025-09-24 | 22.43 | $22.29 | 800 |
| 2025-09-23 | 22.44 | $22.44 | 2045 |
| 2025-09-22 | 22.42 | $22.38 | 542 |
| 2025-09-19 | 22.41 | $22.42 | 300 |
| 2025-09-18 | 22.39 | $22.36 | 112400 |
| 2025-09-17 | 22.37 | $22.39 | 5200 |
| 2025-09-16 | 22.35 | $22.44 | 2900 |
| 2025-09-15 | 22.31 | $22.34 | 500 |
| 2025-09-12 | 22.29 | $22.36 | 200 |
| 2025-09-11 | 22.25 | $22.42 | 10328 |
| 2025-09-10 | 22.20 | $22.35 | 100 |
| 2025-09-09 | 22.15 | $22.31 | 500 |
| 2025-09-08 | 22.11 | $22.45 | 300 |
| 2025-09-05 | 22.02 | $22.20 | 91007 |
| 2025-09-04 | 21.98 | $22.12 | 19800 |
| 2025-09-03 | 21.94 | $21.85 | 6438 |
| 2025-09-02 | 21.96 | $22.01 | 505 |
| 2025-08-29 | 21.94 | $21.98 | 133 |
| 2025-08-28 | 21.93 | $21.88 | 17836 |
| 2025-08-27 | 21.93 | $21.82 | 50800 |
| 2025-08-26 | 21.95 | $21.98 | 621 |
| 2025-08-25 | 21.94 | $21.91 | 100 |
| 2025-08-22 | 21.94 | $21.95 | 208 |
| 2025-08-21 | 21.93 | $21.84 | 19700 |
| 2025-08-20 | 21.94 | $21.90 | 329 |
| 2025-08-19 | 21.94 | $21.90 | 1620 |
| 2025-08-18 | 21.94 | $21.89 | 500 |
| 2025-08-15 | 21.94 | $21.93 | 800 |
| 2025-08-14 | 21.94 | $21.97 | 403 |
| 2025-08-13 | 21.92 | $21.97 | 51143 |
| 2025-08-12 | 21.90 | $21.98 | 12320 |
| 2025-08-11 | 21.88 | $21.88 | 1337 |
| 2025-08-08 | 21.87 | $21.96 | 143 |
| 2025-08-07 | 21.85 | $21.93 | 100 |
| 2025-08-06 | 21.82 | $22.04 | 700 |
| 2025-08-05 | 21.77 | $21.94 | 3424 |
| 2025-08-04 | 21.73 | $21.93 | 500 |
| 2025-08-01 | 21.69 | $21.89 | 600 |
| 2025-07-31 | 21.65 | $21.70 | 500 |
| 2025-07-30 | 21.64 | $21.67 | 1100 |
| 2025-07-29 | 21.64 | $21.73 | 2348 |
| 2025-07-28 | 21.63 | $21.60 | 308 |
| 2025-07-25 | 21.64 | $21.67 | 100 |
| 2025-07-24 | 21.63 | $21.59 | 407 |
| 2025-07-23 | 21.65 | $21.63 | 501 |
| 2025-07-22 | 21.66 | $21.71 | 1713 |
| 2025-07-21 | 21.65 | $21.63 | 321 |
| 2025-07-18 | 21.66 | $21.49 | 30030 |
| 2025-07-17 | 21.70 | $21.63 | 2429 |
| 2025-07-16 | 21.72 | $21.65 | 6108 |
| 2025-07-15 | 21.73 | $21.59 | 200 |
| 2025-07-14 | 21.77 | $21.66 | 3212 |
| 2025-07-11 | 21.79 | $21.68 | 100 |
| 2025-07-10 | 21.81 | $21.81 | 1801 |
| 2025-07-09 | 21.81 | $21.77 | 418 |
| 2025-07-08 | 21.81 | $21.66 | 1215 |
| 2025-07-07 | 21.84 | $21.73 | 330 |
| 2025-07-03 | 21.86 | $21.79 | 100 |
| 2025-07-02 | 21.87 | $21.84 | 100 |
| 2025-07-01 | 21.86 | $21.88 | 200 |
| 2025-06-30 | 21.85 | $21.77 | 20310 |
| 2025-06-27 | 21.87 | $21.66 | 4707 |
| 2025-06-26 | 21.90 | $22.04 | 100 |
| 2025-06-25 | 21.86 | $21.94 | 12900 |
| 2025-06-24 | 21.84 | $22.00 | 5540 |
| 2025-06-23 | 21.80 | $21.82 | 102 |
| 2025-06-20 | 21.78 | $21.81 | 100 |
| 2025-06-18 | 21.77 | $21.82 | 300 |
| 2025-06-17 | 21.76 | $21.85 | 100 |
| 2025-06-16 | 21.73 | $21.73 | 319 |
| 2025-06-13 | 21.73 | $21.77 | 100 |
| 2025-06-12 | 21.72 | $21.90 | 500 |
| 2025-06-11 | 21.68 | $21.76 | 640 |
| 2025-06-10 | 21.66 | $21.73 | 122 |
| 2025-06-09 | 21.65 | $21.66 | 2700 |
| 2025-06-06 | 21.64 | $21.62 | 1400 |
| 2025-06-05 | 21.65 | $21.74 | 1500 |
| 2025-06-04 | 21.63 | $21.81 | 302 |
| 2025-06-03 | 21.59 | $21.60 | 400 |
| 2025-06-02 | 21.60 | $21.66 | 100 |
| 2025-05-30 | 21.59 | $21.71 | 57500 |
| 2025-05-29 | 21.57 | $21.68 | 8900 |
| 2025-05-28 | 21.55 | $21.60 | 300 |
| 2025-05-27 | 21.54 | $21.66 | 503 |
| 2025-05-23 | 21.52 | $21.53 | 2600 |
| 2025-05-22 | 21.53 | $21.47 | 400 |
| 2025-05-21 | 21.55 | $21.41 | 1810 |
| 2025-05-20 | 21.59 | $21.54 | 3334 |
| 2025-05-19 | 21.61 | $21.61 | 42925 |
| 2025-05-16 | 21.61 | $21.62 | 18719 |
| 2025-05-15 | 21.62 | $21.69 | 8700 |
| 2025-05-14 | 21.61 | $21.52 | 100 |
| 2025-05-13 | 21.63 | $21.57 | 14920 |
| 2025-05-12 | 21.65 | $21.60 | 1736 |
| 2025-05-09 | 21.67 | $21.74 | 103 |
| 2025-05-08 | 21.66 | $21.56 | 2002 |
| 2025-05-07 | 21.68 | $21.77 | 21643 |
| 2025-05-06 | 21.67 | $21.66 | 900 |
| 2025-05-05 | 21.67 | $21.65 | 4102 |
| 2025-05-02 | 21.68 | $21.66 | 6849 |
| 2025-05-01 | 21.69 | $21.77 | 100 |
| 2025-04-30 | 21.68 | $21.87 | 33605 |
| 2025-04-29 | 21.65 | $21.92 | 12442 |
| 2025-04-28 | 21.60 | $21.81 | 400 |
| 2025-04-25 | 21.57 | $21.88 | 70300 |
| 2025-04-24 | 21.51 | $21.87 | 5225 |
| 2025-04-23 | 21.45 | $21.56 | 222 |
| 2025-04-22 | 21.45 | $21.49 | 10427 |
| 2025-04-21 | 21.46 | $21.29 | 19612 |
| 2025-04-17 | 21.52 | $21.53 | 600 |
| 2025-04-16 | 21.54 | $21.62 | 1200 |
| 2025-04-15 | 21.55 | $21.53 | 200 |
| 2025-04-14 | 21.57 | $21.43 | 2300 |
| 2025-04-11 | 21.62 | $21.34 | 15823 |
| 2025-04-10 | 21.70 | $21.26 | 6600 |
| 2025-04-09 | 21.81 | $21.48 | 11000 |
| 2025-04-08 | 21.89 | $21.35 | 1129 |
| 2025-04-07 | 22.01 | $21.73 | 1138 |
| 2025-04-04 | 22.07 | $22.02 | 942 |
| 2025-04-03 | 22.07 | $22.07 | 1400 |
| 2025-04-02 | 22.07 | $21.90 | 500 |
| 2025-04-01 | 22.11 | $21.87 | 2400 |
| 2025-03-31 | 22.15 | $21.99 | 3900 |
| 2025-03-28 | 22.18 | $21.70 | 21300 |
| 2025-03-27 | 22.28 | $22.14 | 15400 |
| 2025-03-26 | 22.29 | $22.18 | 11600 |
| 2025-03-25 | 22.30 | $22.04 | 1117 |
| 2025-03-24 | 22.34 | $22.23 | 313 |
| 2025-03-21 | 22.34 | $22.33 | 3618 |
| 2025-03-20 | 22.32 | $22.09 | 1800 |
| 2025-03-19 | 22.35 | $22.36 | 145 |
| 2025-03-18 | 22.33 | $22.28 | 134 |
| 2025-03-17 | 22.31 | $22.24 | 2538 |
| 2025-03-14 | 22.31 | $22.20 | 2300 |
| 2025-03-13 | 22.30 | $22.19 | 5000 |
| 2025-03-12 | 22.30 | $22.17 | 100 |
| 2025-03-11 | 22.30 | $22.20 | 4801 |
| 2025-03-10 | 22.30 | $22.35 | 4335 |
| 2025-03-07 | 22.26 | $22.21 | 5100 |
| 2025-03-06 | 22.24 | $22.28 | 117 |
| 2025-03-05 | 22.20 | $22.31 | 1000 |
| 2025-03-04 | 22.15 | $22.39 | 3638 |
| 2025-03-03 | 22.07 | $22.45 | 1400 |
| 2025-02-28 | 21.96 | $22.23 | 1900 |
| 2025-02-27 | 21.88 | $22.34 | 7545 |
| 2025-02-26 | 21.77 | $21.92 | 2248 |
| 2025-02-25 | 21.73 | $22.04 | 8600 |
| 2025-02-24 | 21.65 | $21.71 | 3800 |
| 2025-02-21 | 21.63 | $21.84 | 8700 |
| 2025-02-20 | 21.58 | $21.54 | 2300 |
| 2025-02-19 | 21.58 | $21.52 | 5539 |
| 2025-02-18 | 21.59 | $21.63 | 2810 |
| 2025-02-14 | 21.58 | $21.77 | 17247 |
| 2025-02-13 | 21.53 | $21.69 | 2500 |
| 2025-02-12 | 21.49 | $21.34 | 2232 |
| 2025-02-11 | 21.52 | $21.49 | 2100 |
| 2025-02-10 | 21.53 | $21.70 | 8400 |
| 2025-02-07 | 21.49 | $21.53 | 2100 |
| 2025-02-06 | 21.48 | $21.65 | 2106 |
| 2025-02-05 | 21.44 | $21.78 | 3500 |
| 2025-02-04 | 21.37 | $21.50 | 2744 |
| 2025-02-03 | 21.35 | $21.57 | 1100 |
| 2025-01-31 | 21.31 | $21.39 | 5239 |
| 2025-01-30 | 21.30 | $21.48 | 1244 |
| 2025-01-29 | 21.27 | $21.44 | 6500 |
| 2025-01-28 | 21.25 | $21.43 | 200 |
| 2025-01-27 | 21.22 | $21.45 | 2344 |
| 2025-01-24 | 21.19 | $21.33 | 2500 |
| 2025-01-23 | 21.18 | $21.28 | 1823 |
| 2025-01-22 | 21.18 | $21.36 | 200 |
| 2025-01-21 | 21.16 | $21.40 | 900 |
| 2025-01-17 | 21.13 | $21.45 | 511 |
| 2025-01-16 | 21.09 | $21.24 | 300 |
| 2025-01-15 | 21.09 | $21.05 | 5504 |
| 2025-01-14 | 21.13 | $20.84 | 2900 |
| 2025-01-13 | 21.22 | $21.13 | 125 |
| 2025-01-10 | 21.26 | $20.88 | 3500 |
| 2025-01-08 | 21.37 | $21.46 | 2115 |
| 2025-01-07 | 21.37 | $21.24 | 29446 |
| 2025-01-06 | 21.42 | $21.37 | 2500 |
| 2025-01-03 | 21.45 | $21.28 | 2039 |
| 2025-01-02 | 21.51 | $21.43 | 2500 |
| 2024-12-31 | 21.55 | $21.31 | 26200 |
| 2024-12-30 | 21.61 | $21.56 | 2625 |
| 2024-12-27 | 21.64 | $21.60 | 65902 |
| 2024-12-26 | 21.66 | $21.54 | 3115 |
| 2024-12-24 | 21.70 | $21.51 | 2229 |
| 2024-12-23 | 21.76 | $21.58 | 2309 |
| 2024-12-20 | 21.80 | $21.57 | 15500 |
| 2024-12-19 | 21.86 | $21.51 | 121 |
| 2024-12-18 | 21.94 | $21.65 | 335 |
| 2024-12-17 | 22.01 | $22.00 | 22609 |
| 2024-12-16 | 22.01 | $21.67 | 18400 |
| 2024-12-13 | 22.08 | $21.91 | 3726 |
| 2024-12-12 | 22.11 | $21.90 | 2302 |
| 2024-12-11 | 22.14 | $22.13 | 3739 |
| 2024-12-10 | 22.14 | $22.25 | 11342 |
| 2024-12-09 | 22.10 | $22.12 | 13000 |
| 2024-12-06 | 22.09 | $22.19 | 1222 |
| 2024-12-05 | 22.06 | $22.26 | 800 |
| 2024-12-04 | 22.02 | $22.27 | 3612 |
| 2024-12-03 | 21.96 | $22.24 | 9934 |
| 2024-12-02 | 21.90 | $22.25 | 1500 |
| 2024-11-29 | 21.82 | $22.09 | 1328 |
| 2024-11-27 | 21.77 | $21.98 | 100 |
| 2024-11-26 | 21.74 | $21.92 | 11303 |
| 2024-11-25 | 21.71 | $21.98 | 6308 |
| 2024-11-22 | 21.67 | $21.73 | 4219 |
| 2024-11-21 | 21.67 | $21.71 | 2017 |
| 2024-11-20 | 21.68 | $21.72 | 700 |
| 2024-11-19 | 21.69 | $21.75 | 644 |
| 2024-11-18 | 21.69 | $21.72 | 700 |
| 2024-11-15 | 21.71 | $21.76 | 7200 |
| 2024-11-14 | 21.71 | $21.70 | 218 |
| 2024-11-13 | 21.74 | $21.69 | 1200 |
| 2024-11-12 | 21.76 | $21.75 | 819 |
| 2024-11-11 | 21.78 | $21.93 | 4616 |
| 2024-11-08 | 21.77 | $21.92 | 5000 |
| 2024-11-07 | 21.76 | $21.88 | 3500 |
| 2024-11-06 | 21.76 | $21.71 | 315 |
| 2024-11-05 | 21.79 | $21.90 | 5300 |
| 2024-11-04 | 21.79 | $21.91 | 220 |
| 2024-11-01 | 21.79 | $21.67 | 237 |
| 2024-10-31 | 21.84 | $21.94 | 328 |
| 2024-10-30 | 21.84 | $21.84 | 2344 |
| 2024-10-29 | 21.86 | $21.83 | 100 |
| 2024-10-28 | 21.90 | $21.83 | 108 |
| 2024-10-25 | 21.93 | $21.85 | 100 |
| 2024-10-24 | 21.97 | $21.91 | 100 |
| 2024-10-23 | 22.01 | $21.85 | 236 |
| 2024-10-22 | 22.07 | $21.92 | 100 |
| 2024-10-21 | 22.12 | $21.94 | 800 |
| 2024-10-18 | 22.17 | $22.13 | 107 |
| 2024-10-17 | 22.20 | $22.13 | 811 |
| 2024-10-16 | 22.23 | $22.26 | 100 |
| 2024-10-15 | 22.24 | $22.20 | 1500 |
| 2024-10-14 | 22.26 | $22.15 | 2200 |
| 2024-10-11 | 22.30 | $22.11 | 100 |
| 2024-10-10 | 22.36 | $22.10 | 100 |
| 2024-10-09 | 22.42 | $22.13 | 202 |
| 2024-10-08 | 22.49 | $22.21 | 2504 |
| 2024-10-07 | 22.56 | $22.27 | 147 |
| 2024-10-04 | 22.62 | $22.27 | 100 |
| 2024-10-03 | 22.70 | $22.44 | 2000 |
| 2024-10-02 | 22.75 | $22.58 | 604 |
| 2024-10-01 | 22.77 | $22.65 | 131 |
| 2024-09-30 | 22.79 | $22.61 | 10700 |
| 2024-09-27 | 22.82 | $22.55 | 1124 |
| 2024-09-26 | 22.86 | $22.70 | 11003 |
| 2024-09-25 | 22.88 | $22.72 | 1300 |
| 2024-09-24 | 22.90 | $22.82 | 2300 |
| 2024-09-23 | 22.90 | $22.90 | 1100 |
| 2024-09-20 | 22.87 | $22.77 | 100 |
| 2024-09-19 | 22.88 | $22.82 | 1332 |
| 2024-09-18 | 22.87 | $22.81 | 429 |
| 2024-09-17 | 22.86 | $22.91 | 1220 |
| 2024-09-16 | 22.82 | $22.90 | 1400 |
| 2024-09-13 | 22.78 | $22.82 | 301 |
| 2024-09-12 | 22.76 | $22.76 | 300 |
| 2024-09-11 | 22.73 | $22.80 | 5704 |
| 2024-09-10 | 22.70 | $22.79 | 100 |
| 2024-09-09 | 22.66 | $22.74 | 100 |
| 2024-09-06 | 22.62 | $22.71 | 513 |
| 2024-09-05 | 22.59 | $22.70 | 100 |
| 2024-09-04 | 22.55 | $22.60 | 140 |
| 2024-09-03 | 22.52 | $22.40 | 22714 |
| 2024-08-30 | 22.53 | $22.39 | 26200 |
| 2024-08-29 | 22.54 | $22.49 | 10646 |
| 2024-08-28 | 22.54 | $22.49 | 600 |
| 2024-08-27 | 22.53 | $22.44 | 3116 |
| 2024-08-26 | 22.53 | $22.50 | 5500 |
| 2024-08-23 | 22.51 | $22.56 | 1520 |
| 2024-08-22 | 22.48 | $22.45 | 300 |
| 2024-08-21 | 22.47 | $22.57 | 4500 |
| 2024-08-20 | 22.43 | $22.54 | 1200 |
| 2024-08-19 | 22.38 | $22.45 | 800 |
| 2024-08-16 | 22.35 | $22.39 | 14000 |
| 2024-08-15 | 22.33 | $22.46 | 51437 |
| 2024-08-14 | 22.28 | $22.35 | 29300 |
| 2024-08-13 | 22.25 | $22.26 | 1525 |
| 2024-08-12 | 22.24 | $22.18 | 9400 |
| 2024-08-09 | 22.23 | $22.19 | 230 |
| 2024-08-08 | 22.23 | $22.03 | 100 |
| 2024-08-07 | 22.25 | $22.08 | 100 |
| 2024-08-06 | 22.27 | $22.37 | 133 |
| 2024-08-05 | 22.23 | $22.48 | 703 |
| 2024-08-02 | 22.16 | $22.52 | — |
| 2024-08-01 | 22.07 | $22.27 | 2638 |
| 2024-07-31 | 22.01 | $22.17 | 2626 |
| 2024-07-30 | 21.97 | $22.06 | 10900 |
| 2024-07-29 | 21.95 | $22.04 | 100 |
| 2024-07-26 | 21.92 | $21.99 | 100 |
| 2024-07-25 | 21.90 | $21.90 | 100 |
| 2024-07-24 | 21.89 | $21.85 | 2100 |
| 2024-07-23 | 21.90 | $21.84 | — |
| 2024-07-22 | 21.91 | $21.84 | 4700 |
| 2024-07-19 | 21.91 | $21.87 | 100 |
| 2024-07-18 | 21.92 | $21.93 | 100 |
| 2024-07-17 | 21.91 | $22.01 | 1228 |
| 2024-07-16 | 21.88 | $21.97 | 12900 |
| 2024-07-15 | 21.85 | $21.88 | 1845 |
| 2024-07-12 | 21.84 | $21.98 | 9203 |
| 2024-07-11 | 21.81 | $21.94 | 4125 |
| 2024-07-10 | 21.77 | $21.79 | 100 |
| 2024-07-09 | 21.77 | $21.74 | 100 |
| 2024-07-08 | 21.78 | $21.80 | 100 |
| 2024-07-05 | 21.77 | $21.76 | 132 |
| 2024-07-03 | 21.77 | $21.66 | 16300 |
| 2024-07-02 | 21.79 | $21.54 | 1338 |
| 2024-07-01 | 21.84 | $21.39 | 2000 |
| 2024-06-28 | 21.93 | $21.61 | 100 |
| 2024-06-27 | 21.99 | $21.94 | 100 |
| 2024-06-26 | 21.98 | $21.81 | 1016 |
| 2024-06-25 | 22.00 | $22.01 | 101 |
| 2024-06-24 | 21.99 | $21.98 | 5521 |
| 2024-06-21 | 21.97 | $21.98 | 1800 |
| 2024-06-20 | 21.95 | $21.98 | 200 |
| 2024-06-18 | 21.93 | $22.02 | 426 |
| 2024-06-17 | 21.90 | $21.94 | 700 |
| 2024-06-14 | 21.87 | $22.00 | 100 |
| 2024-06-13 | 21.83 | $22.04 | 1300 |
| 2024-06-12 | 21.77 | $21.91 | 3303 |
| 2024-06-11 | 21.73 | $21.79 | 17424 |
| 2024-06-10 | 21.71 | $21.58 | 100 |
| 2024-06-07 | 21.73 | $21.70 | 35919 |
| 2024-06-06 | 21.73 | $21.89 | 100 |
| 2024-06-05 | 21.68 | $21.88 | 100 |
| 2024-06-04 | 21.63 | $21.81 | 100 |
| 2024-06-03 | 21.59 | $21.72 | 5200 |
| 2024-05-31 | 21.56 | $21.54 | 100 |
| 2024-05-30 | 21.56 | $21.45 | — |
| 2024-05-29 | 21.58 | $21.38 | 341 |
| 2024-05-28 | 21.61 | $21.52 | 116 |
| 2024-05-24 | 21.63 | $21.58 | 36600 |
| 2024-05-23 | 21.63 | $21.62 | 1806 |
| 2024-05-22 | 21.62 | $21.70 | 302 |
| 2024-05-21 | 21.60 | $21.65 | 100 |
| 2024-05-20 | 21.58 | $21.61 | 100 |
| 2024-05-17 | 21.56 | $21.72 | 100 |
| 2024-05-16 | 21.53 | $21.75 | 9717 |
| 2024-05-15 | 21.47 | $21.74 | 711 |
| 2024-05-14 | 21.42 | $21.55 | 100 |
| 2024-05-13 | 21.39 | $21.52 | 4200 |
| 2024-05-10 | 21.36 | $21.54 | 619 |
| 2024-05-09 | 21.33 | $21.62 | 1530 |
| 2024-05-08 | 21.27 | $21.45 | 100 |
| 2024-05-07 | 21.24 | $21.50 | 3400 |
| 2024-05-06 | 21.20 | $21.46 | 15037 |
| 2024-05-03 | 21.16 | $21.42 | 300 |
| 2024-05-02 | 21.12 | $21.35 | 200 |
| 2024-05-01 | 21.10 | $21.25 | 438 |
| 2024-04-30 | 21.09 | $21.10 | 3400 |
| 2024-04-29 | 21.11 | $21.28 | 808 |
| 2024-04-26 | 21.09 | $21.19 | 807 |
| 2024-04-25 | 21.10 | $21.09 | 2600 |
| 2024-04-24 | 21.13 | $21.13 | 338 |
| 2024-04-23 | 21.16 | $21.19 | 100 |
| 2024-04-22 | 21.18 | $21.17 | 200 |
| 2024-04-19 | 21.20 | $21.22 | 601 |
| 2024-04-18 | 21.23 | $21.12 | 100 |
| 2024-04-17 | 21.28 | $21.18 | — |
| 2024-04-16 | 21.32 | $21.06 | 100 |
| 2024-04-15 | 21.41 | $21.13 | 100 |
| 2024-04-12 | 21.49 | $21.35 | 2200 |
| 2024-04-11 | 21.53 | $21.30 | 100 |
| 2024-04-10 | 21.60 | $21.33 | 500 |
| 2024-04-09 | 21.67 | $21.64 | 100 |
| 2024-04-08 | 21.69 | $21.54 | 100 |
| 2024-04-05 | 21.73 | $21.54 | 100 |
| 2024-04-04 | 21.78 | $21.70 | 136 |
| 2024-04-03 | 21.81 | $21.62 | 300 |
| 2024-04-02 | 21.86 | $21.61 | 2023 |
| 2024-04-01 | 21.91 | $21.59 | 1800 |
| 2024-03-28 | 21.98 | $21.86 | 1703 |
| 2024-03-27 | 22.01 | $22.14 | 1530 |
| 2024-03-26 | 21.98 | $22.03 | 100 |
| 2024-03-25 | 21.97 | $21.99 | 100 |
| 2024-03-22 | 21.96 | $22.04 | 100 |
| 2024-03-21 | 21.94 | $21.95 | 4400 |
| 2024-03-20 | 21.94 | $21.89 | 5639 |
| 2024-03-19 | 21.95 | $21.89 | 100 |
| 2024-03-18 | 21.96 | $21.84 | 100 |
| 2024-03-15 | 21.99 | $21.85 | 628 |
| 2024-03-14 | 22.02 | $21.88 | 100 |
| 2024-03-13 | 22.04 | $22.04 | 900 |
| 2024-03-12 | 22.04 | $22.07 | 100 |
| 2024-03-11 | 22.02 | $22.18 | 100 |
| 2024-03-08 | 21.99 | $22.18 | 100 |
| 2024-03-07 | 21.94 | $22.16 | 226 |
| 2024-03-06 | 21.90 | $22.14 | 100 |
| 2024-03-05 | 21.85 | $22.07 | 100 |
| 2024-03-04 | 21.80 | $21.93 | 100 |
| 2024-03-01 | 21.78 | $21.89 | 11600 |
| 2024-02-29 | 21.77 | $21.70 | 102 |
| 2024-02-28 | 21.79 | $21.82 | 6800 |
| 2024-02-27 | 21.79 | $21.78 | 100 |
| 2024-02-26 | 21.80 | $21.82 | 100 |
| 2024-02-23 | 21.81 | $21.87 | 100 |
| 2024-02-22 | 21.80 | $21.75 | 8200 |
| 2024-02-21 | 21.82 | $21.74 | 100 |
| 2024-02-20 | 21.85 | $21.80 | 100 |
| 2024-02-16 | 21.87 | $21.74 | 1200 |
| 2024-02-15 | 21.90 | $21.83 | 102 |
| 2024-02-14 | 21.92 | $21.74 | — |
| 2024-02-13 | 21.97 | $21.69 | 4747 |
| 2024-02-12 | 22.03 | $21.92 | 100 |
| 2024-02-09 | 22.05 | $21.90 | 4500 |
| 2024-02-08 | 22.08 | $21.95 | 10921 |
| 2024-02-07 | 22.11 | $22.04 | 600 |
| 2024-02-06 | 22.12 | $22.09 | 5331 |
| 2024-02-05 | 22.12 | $21.96 | 100 |
| 2024-02-02 | 22.15 | $22.16 | 3000 |
| 2024-02-01 | 22.14 | $22.41 | 500 |
| 2024-01-31 | 22.07 | $22.23 | 2700 |
| 2024-01-30 | 22.04 | $22.13 | — |
| 2024-01-29 | 22.01 | $22.10 | 100 |
| 2024-01-26 | 21.99 | $21.98 | 1300 |
| 2024-01-25 | 22.00 | $22.00 | 12017 |
| 2024-01-24 | 21.99 | $21.89 | 7908 |
| 2024-01-23 | 22.02 | $21.97 | 3405 |
| 2024-01-22 | 22.02 | $21.81 | 800 |
| 2024-01-19 | 22.07 | $21.73 | 311 |
| 2024-01-18 | 22.13 | $21.88 | 340 |
| 2024-01-17 | 22.18 | $21.94 | 600 |
| 2024-01-16 | 22.22 | $21.99 | 209 |
| 2024-01-12 | 22.25 | $22.18 | 8000 |
| 2024-01-11 | 22.25 | $22.13 | 22431 |
| 2024-01-10 | 22.26 | $22.07 | 2100 |
| 2024-01-09 | 22.28 | $22.04 | 15218 |
| 2024-01-08 | 22.30 | $21.99 | 1607 |
| 2024-01-05 | 22.35 | $21.98 | 1533 |
| 2024-01-04 | 22.40 | $22.06 | 1900 |
| 2024-01-03 | 22.44 | $22.14 | 601 |
| 2024-01-02 | 22.47 | $22.12 | 16529 |
| 2023-12-29 | 22.50 | $22.12 | 128 |
| 2023-12-28 | 22.54 | $22.32 | 1300 |
| 2023-12-27 | 22.54 | $22.58 | 100 |
| 2023-12-26 | 22.49 | $22.44 | 932 |
| 2023-12-22 | 22.45 | $22.46 | 300 |
| 2023-12-21 | 22.40 | $22.43 | 1800 |
| 2023-12-20 | 22.35 | $22.46 | 104 |
| 2023-12-19 | 22.27 | $22.34 | 2211 |
| 2023-12-18 | 22.21 | $22.28 | 100 |
| 2023-12-15 | 22.15 | $22.42 | 18647 |
| 2023-12-14 | 22.05 | $22.35 | 6137 |
| 2023-12-13 | 21.95 | $22.11 | 100 |
| 2023-12-12 | 21.87 | $21.84 | 1824 |
| 2023-12-11 | 21.84 | $21.77 | 429 |
| 2023-12-08 | 21.82 | $21.78 | 4825 |
| 2023-12-07 | 21.79 | $21.92 | 400 |
| 2023-12-06 | 21.72 | $21.94 | 100 |
| 2023-12-05 | 21.64 | $21.89 | 110 |
| 2023-12-04 | 21.55 | $21.62 | 3600 |
| 2023-12-01 | 21.51 | $21.70 | 739 |
| 2023-11-30 | 21.43 | $21.61 | 5310 |
| 2023-11-29 | 21.37 | $21.49 | 7510 |
| 2023-11-28 | 21.31 | $21.42 | 23500 |
| 2023-11-27 | 21.27 | $21.39 | 100 |
| 2023-11-24 | 21.22 | $21.25 | 100 |
| 2023-11-22 | 21.18 | $21.36 | 30016 |
| 2023-11-21 | 21.13 | $21.28 | 24835 |
| 2023-11-20 | 21.07 | $21.29 | 425 |
| 2023-11-17 | 21.01 | $21.25 | 2640 |
| 2023-11-16 | 20.94 | $21.20 | 8508 |
| 2023-11-15 | 20.87 | $21.08 | 100 |
| 2023-11-14 | 20.81 | $21.21 | 100 |
| 2023-11-13 | 20.72 | $20.83 | 902 |
| 2023-11-10 | 20.69 | $20.73 | 30233 |
| 2023-11-09 | 20.68 | $20.87 | 14840 |
| 2023-11-08 | 20.64 | $21.04 | 4300 |
| 2023-11-07 | 20.55 | $20.89 | 1103 |
| 2023-11-06 | 20.48 | $20.78 | 2700 |
| 2023-11-03 | 20.43 | $20.91 | 7500 |
| 2023-11-02 | 20.34 | $20.72 | 900 |
| 2023-11-01 | 20.27 | $20.51 | 3828 |
| 2023-10-31 | 20.24 | $20.31 | 17602 |
| 2023-10-30 | 20.25 | $20.30 | 5821 |
| 2023-10-27 | 20.27 | $20.43 | 700 |
| 2023-10-26 | 20.26 | $20.42 | 100 |
| 2023-10-25 | 20.25 | $20.26 | 100 |
| 2023-10-24 | 20.27 | $20.38 | 100 |
| 2023-10-23 | 20.28 | $20.40 | 4947 |
| 2023-10-20 | 20.28 | $20.25 | 6024 |
| 2023-10-19 | 20.32 | $20.14 | 6608 |
| 2023-10-18 | 20.39 | $20.22 | 15300 |
| 2023-10-17 | 20.45 | $20.43 | 1847 |
| 2023-10-16 | 20.48 | $20.53 | 19707 |
| 2023-10-13 | 20.50 | $20.69 | 8700 |
| 2023-10-12 | 20.49 | $20.54 | 6442 |
| 2023-10-11 | 20.50 | $20.65 | 47638 |
| 2023-10-10 | 20.50 | $20.49 | 47100 |
| 2023-10-09 | 20.53 | $20.52 | 26742 |
| 2023-10-06 | 20.57 | $20.38 | 65600 |
| 2023-10-05 | 20.64 | $20.48 | 21542 |
| 2023-10-04 | 20.70 | $20.50 | 22720 |
| 2023-10-03 | 20.77 | $20.55 | 36937 |
| 2023-10-02 | 20.84 | $20.60 | 3207 |
| 2023-09-29 | 20.91 | $20.82 | 300 |
| 2023-09-28 | 20.95 | $20.75 | 100 |
| 2023-09-27 | 21.01 | $20.85 | 100 |
| 2023-09-26 | 21.06 | $20.86 | 42900 |
| 2023-09-25 | 21.11 | $20.96 | 3300 |
| 2023-09-22 | 21.15 | $21.06 | 21244 |
| 2023-09-21 | 21.19 | $21.05 | 800 |
| 2023-09-20 | 21.22 | $21.18 | 620 |
| 2023-09-19 | 21.24 | $21.17 | 44320 |
| 2023-09-18 | 21.26 | $21.25 | 45500 |
| 2023-09-15 | 21.27 | $21.21 | 32400 |
| 2023-09-14 | 21.29 | $21.43 | 46100 |
| 2023-09-13 | 21.27 | $21.29 | 49500 |
| 2023-09-12 | 21.27 | $21.28 | 24200 |
| 2023-09-11 | 21.28 | $21.30 | 24338 |
| 2023-09-08 | 21.28 | $21.33 | 16641 |
| 2023-09-07 | 21.28 | $21.27 | 19300 |
| 2023-09-06 | 21.29 | $21.19 | 40000 |
| 2023-09-05 | 21.32 | $21.27 | 28044 |
| 2023-09-01 | 21.34 | $21.40 | 26300 |
| 2023-08-31 | 21.33 | $21.42 | 25127 |
| 2023-08-30 | 21.32 | $21.47 | 12700 |
| 2023-08-29 | 21.30 | $21.53 | 2209 |
| 2023-08-28 | 21.26 | $21.41 | 28512 |
| 2023-08-25 | 21.24 | $21.34 | 11428 |
| 2023-08-24 | 21.24 | $21.36 | 16840 |
| 2023-08-23 | 21.23 | $21.39 | 31541 |
| 2023-08-22 | 21.21 | $21.15 | 159142 |
| 2023-08-21 | 21.24 | $21.13 | 2003 |
| 2023-08-18 | 21.28 | $21.23 | 1907 |
| 2023-08-17 | 21.31 | $21.13 | 6200 |
| 2023-08-16 | 21.36 | $21.25 | 26916 |
| 2023-08-15 | 21.40 | $21.32 | 6500 |
| 2023-08-14 | 21.43 | $21.38 | 110 |
| 2023-08-11 | 21.45 | $21.34 | 10200 |
| 2023-08-10 | 21.49 | $21.42 | 10631 |
| 2023-08-09 | 21.51 | $21.55 | 4045 |
| 2023-08-08 | 21.51 | $21.47 | 15300 |
| 2023-08-07 | 21.53 | $21.46 | 100 |
| 2023-08-04 | 21.56 | $21.44 | 100 |
| 2023-08-03 | 21.59 | $21.27 | 500 |
| 2023-08-02 | 21.66 | $21.42 | 448 |
| 2023-08-01 | 21.72 | $21.58 | 1600 |
| 2023-07-31 | 21.75 | $21.73 | 8100 |
| 2023-07-28 | 21.75 | $21.69 | 300 |
| 2023-07-27 | 21.76 | $21.67 | 6400 |
| 2023-07-26 | 21.78 | $21.79 | 315 |
| 2023-07-25 | 21.78 | $21.81 | 100 |
| 2023-07-24 | 21.77 | $21.79 | 1000 |
| 2023-07-21 | 21.76 | $21.77 | 39700 |
| 2023-07-20 | 21.75 | $21.80 | 700 |
| 2023-07-19 | 21.74 | $21.90 | 1722 |
| 2023-07-18 | 21.71 | $21.88 | 200 |
| 2023-07-17 | 21.67 | $21.74 | 100 |
| 2023-07-14 | 21.66 | $21.78 | 100 |
| 2023-07-13 | 21.64 | $21.87 | 138 |
| 2023-07-12 | 21.60 | $21.72 | 1000 |
| 2023-07-11 | 21.58 | $21.57 | 1333 |
| 2023-07-10 | 21.58 | $21.49 | 3500 |
| 2023-07-07 | 21.61 | $21.44 | 319 |
| 2023-07-06 | 21.66 | $21.42 | 31 |
| 2023-07-05 | 21.71 | $21.63 | 100 |
| 2023-07-03 | 21.73 | $21.75 | 100 |
| 2023-06-30 | 21.73 | $21.70 | 3300 |
| 2023-06-29 | 21.74 | $21.64 | 100 |
| 2023-06-28 | 21.76 | $21.79 | 2110 |
| 2023-06-27 | 21.75 | $21.81 | 100 |
| 2023-06-26 | 21.74 | $21.76 | 207 |
| 2023-06-23 | 21.74 | $21.80 | 2400 |
| 2023-06-22 | 21.73 | $21.77 | 204 |
| 2023-06-21 | 21.72 | $21.84 | 19400 |
| 2023-06-20 | 21.70 | $21.82 | 109441 |
| 2023-06-16 | 21.68 | $21.72 | 2621 |
| 2023-06-15 | 21.67 | $21.76 | 100 |
| 2023-06-14 | 21.66 | $21.67 | 100 |
| 2023-06-13 | 21.67 | $21.67 | 100 |
| 2023-06-12 | 21.67 | $21.67 | 6008 |
| 2023-06-09 | 21.68 | $21.74 | 209 |
| 2023-06-08 | 21.67 | $21.70 | 700 |
| 2023-06-07 | 21.68 | $21.69 | 3400 |
| 2023-06-06 | 21.68 | $21.80 | 319 |
| 2023-06-05 | 21.67 | $21.77 | 710 |
| 2023-06-02 | 21.65 | $21.78 | 104 |
| 2023-06-01 | 21.64 | $21.74 | 400 |
| 2023-05-31 | 21.63 | $21.74 | 500 |
| 2023-05-30 | 21.62 | $21.63 | 100 |
| 2023-05-26 | 21.63 | $21.60 | 1728 |
| 2023-05-25 | 21.65 | $21.54 | 411 |
| 2023-05-24 | 21.69 | $21.64 | 1200 |
| 2023-05-23 | 21.71 | $21.63 | 4000 |
| 2023-05-22 | 21.74 | $21.63 | 2600 |
| 2023-05-19 | 21.77 | $21.70 | 1608 |
| 2023-05-18 | 21.80 | $21.64 | 22000 |
| 2023-05-17 | 21.84 | $21.72 | 2815 |
| 2023-05-16 | 21.87 | $21.73 | 1633 |
| 2023-05-15 | 21.91 | $21.83 | 5006 |
| 2023-05-12 | 21.93 | $21.93 | 100 |
| 2023-05-11 | 21.93 | $21.98 | 913 |
| 2023-05-10 | 21.93 | $21.92 | 2924 |
| 2023-05-09 | 21.94 | $21.82 | 800 |
| 2023-05-08 | 21.97 | $21.80 | 100 |
| 2023-05-05 | 22.00 | $21.90 | 200 |
| 2023-05-04 | 22.03 | $21.98 | 3533 |
| 2023-05-03 | 22.04 | $22.03 | 100 |
| 2023-05-02 | 22.04 | $21.95 | 1400 |
| 2023-05-01 | 22.06 | $21.86 | 100 |
| 2023-04-28 | 22.09 | $22.05 | 15300 |
| 2023-04-27 | 22.10 | $21.94 | 200 |
| 2023-04-26 | 22.13 | $22.09 | 7622 |
| 2023-04-25 | 22.13 | $22.24 | 101 |
| 2023-04-24 | 22.10 | $22.10 | 3220 |
| 2023-04-21 | 22.10 | $22.05 | 326 |
| 2023-04-20 | 22.11 | $22.03 | 103 |
| 2023-04-19 | 22.12 | $22.01 | 426 |
| 2023-04-18 | 22.13 | $22.05 | 9816 |
| 2023-04-17 | 22.14 | $22.04 | 1018 |
| 2023-04-14 | 22.16 | $22.09 | 100 |
| 2023-04-13 | 22.16 | $22.17 | 14230 |
| 2023-04-12 | 22.15 | $22.18 | 1400 |
| 2023-04-11 | 22.13 | $22.14 | 17900 |
| 2023-04-10 | 22.12 | $22.12 | 3200 |
| 2023-04-06 | 22.11 | $22.30 | 5700 |
| 2023-04-05 | 22.06 | $22.23 | 4913 |
| 2023-04-04 | 22.01 | $22.16 | 8903 |
| 2023-04-03 | 21.98 | $22.11 | 4100 |
| 2023-03-31 | 21.95 | $22.05 | 1900 |
| 2023-03-30 | 21.92 | $21.91 | 4723 |
| 2023-03-29 | 21.92 | $21.89 | 6712 |
| 2023-03-28 | 21.93 | $21.92 | 5412 |
| 2023-03-27 | 21.93 | $21.93 | 6716 |
| 2023-03-24 | 21.92 | $22.08 | 3700 |
| 2023-03-23 | 21.89 | $22.10 | 18300 |
| 2023-03-22 | 21.84 | $22.03 | 810 |
| 2023-03-21 | 21.80 | $21.85 | 100 |
| 2023-03-20 | 21.80 | $21.91 | 100 |
| 2023-03-17 | 21.78 | $22.03 | 438 |
| 2023-03-16 | 21.73 | $21.85 | 2826 |
| 2023-03-15 | 21.72 | $21.86 | 200 |
| 2023-03-14 | 21.70 | $21.85 | 6500 |
| 2023-03-13 | 21.68 | $21.84 | 124 |
| 2023-03-10 | 21.65 | $21.88 | 100 |
| 2023-03-09 | 21.62 | $21.58 | 200 |
| 2023-03-08 | 21.65 | $21.72 | 1618 |
| 2023-03-07 | 21.65 | $21.73 | 123 |
| 2023-03-06 | 21.65 | $21.54 | 113 |
| 2023-03-03 | 21.69 | $21.70 | 215 |
| 2023-03-02 | 21.71 | $21.53 | 143 |
| 2023-03-01 | 21.77 | $21.64 | 143 |
| 2023-02-28 | 21.81 | $21.68 | 100 |
| 2023-02-27 | 21.85 | $21.73 | 100 |
| 2023-02-24 | 21.89 | $21.73 | 800 |
| 2023-02-23 | 21.93 | $21.80 | 300 |
| 2023-02-22 | 21.97 | $21.77 | 100 |
| 2023-02-21 | 22.02 | $21.78 | 133 |
| 2023-02-17 | 22.07 | $21.77 | 600 |
| 2023-02-16 | 22.14 | $21.89 | 1112 |
| 2023-02-15 | 22.19 | $21.96 | 2500 |
| 2023-02-14 | 22.24 | $22.03 | 1600 |
| 2023-02-13 | 22.28 | $22.13 | 6401 |
| 2023-02-10 | 22.30 | $22.02 | 3912 |
| 2023-02-09 | 22.35 | $22.24 | 100 |
| 2023-02-08 | 22.36 | $22.17 | 138 |
| 2023-02-07 | 22.39 | $22.11 | 4000 |
| 2023-02-06 | 22.43 | $22.27 | 100 |
| 2023-02-03 | 22.45 | $22.39 | 3535 |
| 2023-02-02 | 22.44 | $22.55 | 100 |
| 2023-02-01 | 22.40 | $22.40 | 100 |
| 2023-01-31 | 22.38 | $22.33 | 100 |
| 2023-01-30 | 22.37 | $22.24 | 900 |
| 2023-01-27 | 22.37 | $22.24 | 5800 |
| 2023-01-26 | 22.38 | $22.39 | 1800 |
| 2023-01-25 | 22.35 | $22.28 | 1123 |
| 2023-01-24 | 22.34 | $22.36 | 218 |
| 2023-01-23 | 22.32 | $22.28 | 8923 |
| 2023-01-20 | 22.30 | $22.47 | 46544 |
| 2023-01-19 | 22.24 | $22.46 | 600 |
| 2023-01-18 | 22.17 | $22.47 | 17402 |
| 2023-01-17 | 22.09 | $22.21 | 100 |
| 2023-01-13 | 22.04 | $22.34 | 208 |
| 2023-01-12 | 21.97 | $22.21 | 334 |
| 2023-01-11 | 21.90 | $22.07 | 300 |
| 2023-01-10 | 21.86 | $21.98 | 100 |
| 2023-01-09 | 21.83 | $21.98 | 337 |
| 2023-01-06 | 21.79 | $21.84 | 100 |
| 2023-01-05 | 21.78 | $21.67 | 1201 |
| 2023-01-04 | 21.79 | $21.78 | 800 |
| 2023-01-03 | 21.79 | $21.73 | 3719 |
| 2022-12-30 | 21.80 | $21.40 | 23141 |
| 2022-12-29 | 21.88 | $21.50 | 14047 |
| 2022-12-28 | 21.95 | $21.82 | 13100 |
| 2022-12-27 | 21.96 | $21.69 | 100 |
| 2022-12-23 | 22.00 | $21.78 | 105 |
| 2022-12-22 | 22.03 | $21.88 | 100 |
| 2022-12-21 | 22.04 | $21.87 | 136 |
| 2022-12-20 | 22.05 | $21.82 | 100 |
| 2022-12-19 | 22.08 | $21.82 | 4003 |
| 2022-12-16 | 22.11 | $22.02 | 6000 |
| 2022-12-15 | 22.09 | $22.09 | 40200 |
| 2022-12-14 | 22.06 | $22.01 | 13100 |
| 2022-12-13 | 22.04 | $22.10 | 108 |
| 2022-12-12 | 22.00 | $22.02 | 2036 |
| 2022-12-09 | 21.97 | $21.99 | 3000 |
| 2022-12-08 | 21.93 | $21.99 | 100 |
| 2022-12-07 | 21.89 | $22.10 | 100 |
| 2022-12-06 | 21.81 | $21.97 | 200 |
| 2022-12-05 | 21.75 | $21.91 | 100 |
| 2022-12-02 | 21.69 | $21.86 | 142 |
| 2022-12-01 | 21.63 | $21.82 | 409 |
| 2022-11-30 | 21.57 | $21.62 | 100 |
| 2022-11-29 | 21.54 | $21.53 | 2824 |
| 2022-11-28 | 21.52 | $21.70 | 300 |
| 2022-11-25 | 21.46 | $21.58 | 1646 |
| 2022-11-23 | 21.42 | $21.67 | 15239 |
| 2022-11-22 | 21.35 | $21.53 | 430 |
| 2022-11-21 | 21.29 | $21.53 | 344 |
| 2022-11-18 | 21.23 | $21.43 | 1348 |
| 2022-11-17 | 21.18 | $21.58 | 9805 |
| 2022-11-16 | 21.09 | $21.56 | 100 |
| 2022-11-15 | 20.99 | $21.43 | 741 |
| 2022-11-14 | 20.90 | $21.20 | 400 |
| 2022-11-11 | 20.85 | $21.22 | 501 |
| 2022-11-10 | 20.78 | $21.33 | 3016 |
| 2022-11-09 | 20.68 | $20.82 | 100 |
| 2022-11-08 | 20.67 | $20.81 | 200 |
| 2022-11-07 | 20.67 | $20.76 | 100 |
| 2022-11-04 | 20.67 | $20.77 | 535 |
| 2022-11-03 | 20.67 | $20.69 | 5821 |
| 2022-11-02 | 20.70 | $20.81 | 736 |
| 2022-11-01 | 20.70 | $20.90 | 100 |
| 2022-10-31 | 20.69 | $20.85 | 100 |
| 2022-10-28 | 20.68 | $20.89 | 111 |
| 2022-10-27 | 20.67 | $20.98 | 100 |
| 2022-10-26 | 20.64 | $20.89 | 513 |
| 2022-10-25 | 20.63 | $20.79 | 900 |
| 2022-10-24 | 20.63 | $20.60 | 100 |
| 2022-10-21 | 20.68 | $20.57 | 100 |
| 2022-10-20 | 20.75 | $20.67 | 100 |
| 2022-10-19 | 20.80 | $20.89 | — |
| 2022-10-18 | 20.83 | $20.89 | 900 |
| 2022-10-17 | 20.85 | $20.91 | 1543 |
| 2022-10-14 | 20.88 | $20.89 | 200 |
| 2022-10-13 | 20.92 | $20.85 | 526 |
| 2022-10-12 | 20.98 | $20.89 | 224 |
| 2022-10-11 | 21.04 | $21.01 | 100 |
| 2022-10-10 | 21.09 | $21.13 | 8012 |
| 2022-10-07 | 21.12 | $21.03 | 202 |
| 2022-10-06 | 21.18 | $21.29 | 2700 |
| 2022-10-05 | 21.19 | $21.28 | 2100 |
| 2022-10-04 | 21.22 | $21.44 | 836 |
| 2022-10-03 | 21.21 | $21.30 | 2337 |
| 2022-09-30 | 21.24 | $21.17 | 713 |
| 2022-09-29 | 21.30 | $20.99 | 83632 |
| 2022-09-28 | 21.41 | $21.31 | 17733 |
| 2022-09-27 | 21.47 | $21.13 | 1000 |
| 2022-09-26 | 21.58 | $21.32 | 600 |
| 2022-09-23 | 21.67 | $21.53 | 100 |
| 2022-09-22 | 21.73 | $21.62 | 100 |
| 2022-09-21 | 21.78 | $21.65 | 614 |
| 2022-09-20 | 21.84 | $21.70 | 61801 |
| 2022-09-19 | 21.90 | $21.85 | 1741 |
| 2022-09-16 | 21.94 | $21.86 | 7 |
| 2022-09-15 | 21.99 | $21.93 | 100 |
| 2022-09-14 | 22.02 | $21.91 | 1200 |
| 2022-09-13 | 22.07 | $21.96 | 100 |
| 2022-09-12 | 22.12 | $22.13 | 424 |
| 2022-09-09 | 22.14 | $22.10 | 1800 |
| 2022-09-08 | 22.17 | $22.09 | 1610 |
| 2022-09-07 | 22.21 | $22.02 | 4300 |
| 2022-09-06 | 22.27 | $21.98 | 4400 |
| 2022-09-02 | 22.36 | $22.16 | 6444 |
| 2022-09-01 | 22.41 | $22.04 | 232 |
| 2022-08-31 | 22.51 | $22.29 | 511 |
| 2022-08-30 | 22.56 | $22.36 | 1500 |
| 2022-08-29 | 22.61 | $22.41 | 731 |
| 2022-08-26 | 22.66 | $22.53 | 113 |
| 2022-08-25 | 22.69 | $22.56 | 116 |
| 2022-08-24 | 22.72 | $22.46 | 100 |
| 2022-08-23 | 22.77 | $22.53 | 1539 |
| 2022-08-22 | 22.82 | $22.56 | 111 |
| 2022-08-19 | 22.87 | $22.65 | 100 |
| 2022-08-18 | 22.90 | $22.80 | 300 |
| 2022-08-17 | 22.92 | $22.72 | 404 |
| 2022-08-16 | 22.95 | $22.88 | 9200 |
| 2022-08-15 | 22.95 | $22.96 | 109 |
| 2022-08-12 | 22.93 | $22.86 | 1848 |
| 2022-08-11 | 22.93 | $22.84 | 100 |
| 2022-08-10 | 22.93 | $22.93 | 44111 |
| 2022-08-09 | 22.92 | $22.86 | 2100 |
| 2022-08-08 | 22.91 | $22.90 | 500 |
| 2022-08-05 | 22.90 | $22.79 | 144 |
| 2022-08-04 | 22.90 | $22.99 | 100 |
| 2022-08-03 | 22.87 | $22.96 | 120 |
| 2022-08-02 | 22.83 | $22.87 | 100 |
| 2022-08-01 | 22.80 | $23.04 | 1600 |
| 2022-07-29 | 22.74 | $22.96 | 100 |
| 2022-07-28 | 22.68 | $22.79 | 21900 |
| 2022-07-27 | 22.65 | $22.77 | 346 |
| 2022-07-26 | 22.61 | $22.76 | 1114 |
| 2022-07-25 | 22.57 | $22.78 | 1022 |
| 2022-07-22 | 22.52 | $22.84 | 100 |
| 2022-07-21 | 22.45 | $22.69 | 2625 |
| 2022-07-20 | 22.40 | $22.54 | 100 |
| 2022-07-19 | 22.37 | $22.47 | 100 |
| 2022-07-18 | 22.35 | $22.49 | 100 |
| 2022-07-15 | 22.33 | $22.52 | 6802 |
| 2022-07-14 | 22.30 | $22.42 | 800 |
| 2022-07-13 | 22.28 | $22.44 | 1033 |
| 2022-07-12 | 22.25 | $22.45 | 2200 |
| 2022-07-11 | 22.23 | $22.38 | 140 |
| 2022-07-08 | 22.21 | $22.28 | 3000 |
| 2022-07-07 | 22.21 | $22.31 | 100 |
| 2022-07-06 | 22.20 | $22.34 | 100 |
| 2022-07-05 | 22.19 | $22.46 | 443 |
| 2022-07-01 | 22.15 | $22.39 | 200 |
| 2022-06-30 | 22.13 | $22.30 | 900 |
| 2022-06-29 | 22.11 | $22.13 | 119 |
| 2022-06-28 | 22.14 | $22.18 | 100 |
| 2022-06-27 | 22.16 | $22.23 | 135 |
| 2022-06-24 | 22.17 | $22.27 | 200 |
| 2022-06-23 | 22.17 | $22.30 | 334 |
| 2022-06-22 | 22.18 | $22.23 | 5112 |
| 2022-06-21 | 22.20 | $22.12 | 100 |
| 2022-06-17 | 22.24 | $22.15 | 221 |
| 2022-06-16 | 22.29 | $22.16 | 100 |
| 2022-06-15 | 22.35 | $22.09 | 233 |
| 2022-06-14 | 22.43 | $21.99 | 1132 |
| 2022-06-13 | 22.55 | $22.06 | 100 |
| 2022-06-10 | 22.68 | $22.52 | 100 |
| 2022-06-09 | 22.72 | $22.70 | 200 |
| 2022-06-08 | 22.74 | $22.76 | 100 |
| 2022-06-07 | 22.75 | $22.81 | 100 |
| 2022-06-06 | 22.75 | $22.76 | 122 |
| 2022-06-03 | 22.76 | $22.84 | 502 |
| 2022-06-02 | 22.76 | $22.92 | 100 |
| 2022-06-01 | 22.74 | $22.92 | 100 |
| 2022-05-31 | 22.72 | $22.88 | 400 |
| 2022-05-27 | 22.70 | $23.04 | 4322 |
| 2022-05-26 | 22.65 | $23.00 | 100 |
| 2022-05-25 | 22.60 | $22.93 | 100 |
| 2022-05-24 | 22.56 | $22.83 | 100 |
| 2022-05-23 | 22.53 | $22.71 | 800 |
| 2022-05-20 | 22.53 | $22.73 | 13300 |
| 2022-05-19 | 22.53 | $22.68 | 300 |
| 2022-05-18 | 22.53 | $22.61 | 100 |
| 2022-05-17 | 22.56 | $22.60 | 100 |
| 2022-05-16 | 22.59 | $22.71 | 100 |
| 2022-05-13 | 22.60 | $22.70 | 100 |
| 2022-05-12 | 22.63 | $22.79 | 100 |
| 2022-05-11 | 22.64 | $22.72 | 1600 |
| 2022-05-10 | 22.67 | $22.70 | 2100 |
| 2022-05-09 | 22.70 | $22.62 | 234 |
| 2022-05-06 | 22.77 | $22.65 | 449 |
| 2022-05-05 | 22.84 | $22.72 | 627 |
| 2022-05-04 | 22.91 | $22.94 | 611 |
| 2022-05-03 | 22.95 | $22.90 | 100 |
| 2022-05-02 | 23.00 | $22.84 | 145 |
| 2022-04-29 | 23.08 | $22.99 | 2347 |
| 2022-04-28 | 23.14 | $23.07 | 100 |
| 2022-04-27 | 23.20 | $23.20 | 5000 |
| 2022-04-26 | 23.24 | $23.35 | 97200 |
| 2022-04-25 | 23.25 | $23.27 | 900 |
| 2022-04-22 | 23.29 | $23.19 | 800 |
| 2022-04-21 | 23.35 | $23.27 | 1310 |
| 2022-04-20 | 23.41 | $23.35 | 326 |
| 2022-04-19 | 23.46 | $23.25 | 100 |
| 2022-04-18 | 23.54 | $23.38 | 300 |
| 2022-04-14 | 23.61 | $23.37 | 1500 |
| 2022-04-13 | 23.69 | $23.63 | 4300 |
| 2022-04-12 | 23.74 | $23.59 | 1004 |
| 2022-04-11 | 23.80 | $23.55 | 11309 |
| 2022-04-08 | 23.88 | $23.72 | 125 |
| 2022-04-07 | 23.95 | $23.84 | 1800 |
| 2022-04-06 | 23.99 | $23.89 | 500 |
| 2022-04-05 | 24.04 | $24.05 | 125 |
| 2022-04-04 | 24.06 | $24.21 | 700 |
| 2022-04-01 | 24.05 | $24.22 | 7847 |
| 2022-03-31 | 24.04 | $24.24 | 3229 |
| 2022-03-30 | 24.02 | $24.17 | 2014 |
| 2022-03-29 | 24.02 | $24.16 | 211 |
| 2022-03-28 | 24.02 | $24.04 | 400 |
| 2022-03-25 | 24.05 | $24.02 | 200 |
| 2022-03-24 | 24.09 | $24.15 | 8000 |
| 2022-03-23 | 24.10 | $24.18 | 720 |
| 2022-03-22 | 24.12 | $24.10 | 2138 |
| 2022-03-21 | 24.16 | $24.13 | 500 |
| 2022-03-18 | 24.20 | $24.34 | 2400 |
| 2022-03-17 | 24.20 | $24.22 | 100 |
| 2022-03-16 | 24.23 | $24.14 | 5130 |
| 2022-03-15 | 24.28 | $24.07 | 900 |
| 2022-03-14 | 24.36 | $24.09 | 300 |
| 2022-03-11 | 24.45 | $24.30 | 100 |
| 2022-03-10 | 24.51 | $24.33 | 4400 |
| 2022-03-09 | 24.57 | $24.48 | 100 |
| 2022-03-08 | 24.62 | $24.51 | 1945 |
| 2022-03-07 | 24.66 | $24.72 | 400 |
| 2022-03-04 | 24.67 | $24.86 | 2100 |
| 2022-03-03 | 24.66 | $24.78 | 7502 |
| 2022-03-02 | 24.66 | $24.75 | 200 |
| 2022-03-01 | 24.66 | $24.97 | 200 |
| 2022-02-28 | 24.63 | $24.84 | 100 |
| 2022-02-25 | 24.61 | $24.66 | 300 |
| 2022-02-24 | 24.63 | $24.64 | 2348 |
| 2022-02-23 | 24.67 | $24.69 | 200 |
| 2022-02-22 | 24.69 | $24.76 | 1128 |
| 2022-02-18 | 24.71 | $24.78 | 1020 |
| 2022-02-17 | 24.73 | $24.75 | 10600 |
| 2022-02-16 | 24.77 | $24.71 | 2007 |
| 2022-02-15 | 24.81 | $24.73 | 1000 |
| 2022-02-14 | 24.87 | $24.80 | 10022 |
| 2022-02-11 | 24.91 | $24.87 | 1200 |
| 2022-02-10 | 24.96 | $24.83 | 1500 |
| 2022-02-09 | 25.02 | $25.02 | 400 |
| 2022-02-08 | 25.05 | $24.97 | 1334 |
| 2022-02-07 | 25.09 | $25.00 | 4300 |
| 2022-02-04 | 25.14 | $25.01 | 500 |
| 2022-02-03 | 25.20 | $25.19 | 100 |
| 2022-02-02 | 25.23 | $25.31 | 400 |
| 2022-02-01 | 25.24 | $25.26 | 600 |
| 2022-01-31 | 25.27 | $25.24 | 1400 |
| 2022-01-28 | 25.30 | $25.23 | 8500 |
| 2022-01-27 | 25.35 | $25.31 | 100 |
| 2022-01-26 | 25.38 | $25.33 | 524 |
| 2022-01-25 | 25.42 | $25.40 | 1600 |
| 2022-01-24 | 25.45 | $25.44 | 200 |
| 2022-01-21 | 25.48 | $25.49 | 218 |
| 2022-01-20 | 25.50 | $25.38 | 900 |
| 2022-01-19 | 25.55 | $25.44 | 124 |
| 2022-01-18 | 25.60 | $25.45 | 344 |
| 2022-01-14 | 25.66 | $25.58 | 30200 |
| 2022-01-13 | 25.70 | $25.70 | 3800 |
| 2022-01-12 | 25.72 | $25.70 | 2100 |
| 2022-01-11 | 25.75 | $25.68 | 808 |
| 2022-01-10 | 25.78 | $25.63 | 100 |
| 2022-01-07 | 25.83 | $25.65 | 123 |
| 2022-01-06 | 25.89 | $25.65 | 113 |
| 2022-01-05 | 25.96 | $25.75 | 100 |
| 2022-01-04 | 26.02 | $25.75 | 121 |
| 2022-01-03 | 26.08 | $25.85 | 1700 |
| 2021-12-31 | 26.14 | $26.01 | 100 |
| 2021-12-30 | 26.18 | $26.00 | 1600 |
| 2021-12-29 | 26.22 | $26.14 | 1835 |
| 2021-12-28 | 26.24 | $26.27 | 100 |
| 2021-12-27 | 26.23 | $26.28 | 100 |
| 2021-12-23 | 26.22 | $26.24 | 3400 |
| 2021-12-22 | 26.22 | $26.28 | 100 |
| 2021-12-21 | 26.21 | $26.15 | 24125 |
| 2021-12-20 | 26.23 | $26.21 | 328 |
| 2021-12-17 | 26.24 | $26.29 | 1037 |
| 2021-12-16 | 26.23 | $26.26 | 2718 |
| 2021-12-15 | 26.23 | $26.20 | 100 |
| 2021-12-14 | 26.24 | $26.25 | 100 |
| 2021-12-13 | 26.24 | $26.31 | 100 |
| 2021-12-10 | 26.23 | $26.23 | 6525 |
| 2021-12-09 | 26.23 | $26.23 | 1734 |
| 2021-12-08 | 26.23 | $26.21 | 900 |
| 2021-12-07 | 26.24 | $26.29 | 1000 |
| 2021-12-06 | 26.24 | $26.31 | 203 |
| 2021-12-03 | 26.23 | $26.36 | 100 |
| 2021-12-02 | 26.20 | $26.23 | 100 |
| 2021-12-01 | 26.21 | $26.24 | 535 |
| 2021-11-30 | 26.21 | $26.25 | 1700 |
| 2021-11-29 | 26.20 | $26.16 | 4300 |
| 2021-11-26 | 26.22 | $26.27 | 147 |
| 2021-11-24 | 26.22 | $26.11 | 3400 |
| 2021-11-23 | 26.25 | $26.09 | 200 |
| 2021-11-22 | 26.29 | $26.20 | 935 |
| 2021-11-19 | 26.31 | $26.35 | 100 |
| 2021-11-18 | 26.31 | $26.27 | 214 |
| 2021-11-17 | 26.32 | $26.23 | 800 |
| 2021-11-16 | 26.34 | $26.21 | 400 |
| 2021-11-15 | 26.38 | $26.26 | 800 |
| 2021-11-12 | 26.40 | $26.34 | 15400 |
| 2021-11-11 | 26.41 | $26.41 | 100 |
| 2021-11-10 | 26.42 | $26.42 | 900 |
| 2021-11-09 | 26.41 | $26.61 | 100 |
| 2021-11-08 | 26.37 | $26.52 | 100 |
| 2021-11-05 | 26.34 | $26.55 | 200 |
| 2021-11-04 | 26.30 | $26.40 | 100 |
| 2021-11-03 | 26.29 | $26.33 | 311 |
| 2021-11-02 | 26.29 | $26.35 | 147 |
| 2021-11-01 | 26.28 | $26.30 | 1124 |
| 2021-10-29 | 26.28 | $26.35 | 3700 |
| 2021-10-28 | 26.28 | $26.35 | 900 |
| 2021-10-27 | 26.27 | $26.47 | 5100 |
| 2021-10-26 | 26.24 | $26.32 | 100 |
| 2021-10-25 | 26.23 | $26.29 | 100 |
| 2021-10-22 | 26.24 | $26.25 | 4700 |
| 2021-10-21 | 26.25 | $26.21 | 500 |
| 2021-10-20 | 26.27 | $26.24 | 710 |
| 2021-10-19 | 26.29 | $26.28 | 14800 |
| 2021-10-18 | 26.30 | $26.40 | 8100 |
| 2021-10-15 | 26.29 | $26.38 | 6027 |
| 2021-10-14 | 26.29 | $26.40 | 900 |
| 2021-10-13 | 26.28 | $26.33 | 54600 |
| 2021-10-12 | 26.28 | $26.25 | 4700 |
| 2021-10-11 | 26.31 | $26.14 | 500 |
| 2021-10-08 | 26.36 | $26.22 | 400 |
| 2021-10-07 | 26.40 | $26.29 | 1000 |
| 2021-10-06 | 26.44 | $26.34 | 100 |
| 2021-10-05 | 26.47 | $26.34 | 4000 |
| 2021-10-04 | 26.51 | $26.44 | 2100 |
| 2021-10-01 | 26.54 | $26.43 | 235 |
| 2021-09-30 | 26.57 | $26.38 | 2600 |
| 2021-09-29 | 26.62 | $26.38 | 10700 |
| 2021-09-28 | 26.67 | $26.47 | 5300 |
| 2021-09-27 | 26.72 | $26.58 | 1400 |
| 2021-09-24 | 26.75 | $26.62 | 900 |
| 2021-09-23 | 26.77 | $26.70 | 400 |
| 2021-09-22 | 26.78 | $26.82 | 1044 |
| 2021-09-21 | 26.77 | $26.78 | 8633 |
| 2021-09-20 | 26.77 | $26.79 | 1506 |
| 2021-09-17 | 26.76 | $26.71 | 4000 |
| 2021-09-16 | 26.77 | $26.78 | 730 |
| 2021-09-15 | 26.76 | $26.81 | 225 |
| 2021-09-14 | 26.75 | $26.84 | 305 |
| 2021-09-13 | 26.73 | $26.80 | 800 |
| 2021-09-10 | 26.71 | $26.72 | 500 |
| 2021-09-09 | 26.71 | $26.74 | 100 |
| 2021-09-08 | 26.70 | $26.67 | 11829 |
| 2021-09-07 | 26.71 | $26.63 | 600 |
| 2021-09-03 | 26.72 | $26.70 | 3623 |
| 2021-09-02 | 26.72 | $26.78 | 505 |
| 2021-09-01 | 26.71 | $26.72 | 1900 |
| 2021-08-31 | 26.71 | $26.72 | 1401 |
| 2021-08-30 | 26.70 | $26.73 | 1209 |
| 2021-08-27 | 26.70 | $26.71 | 1539 |
| 2021-08-26 | 26.69 | $26.59 | 833 |
| 2021-08-25 | 26.71 | $26.67 | 209 |
| 2021-08-24 | 26.72 | $26.71 | 105 |
| 2021-08-23 | 26.72 | $26.78 | 800 |
| 2021-08-20 | 26.71 | $26.75 | 1200 |
| 2021-08-19 | 26.70 | $26.71 | 500 |
| 2021-08-18 | 26.69 | $26.68 | 500 |
| 2021-08-17 | 26.69 | $26.70 | 300 |
| 2021-08-16 | 26.69 | $26.73 | 300 |
| 2021-08-13 | 26.68 | $26.66 | 900 |
| 2021-08-12 | 26.69 | $26.54 | 541 |
| 2021-08-11 | 26.72 | $26.55 | 1700 |
| 2021-08-10 | 26.75 | $26.55 | 1900 |
| 2021-08-09 | 26.79 | $26.60 | 400 |
| 2021-08-06 | 26.82 | $26.67 | 612 |
| 2021-08-05 | 26.84 | $26.80 | 1110 |
| 2021-08-04 | 26.84 | $26.82 | 1100 |
| 2021-08-03 | 26.83 | $26.85 | 600 |
| 2021-08-02 | 26.82 | $26.86 | 2429 |
| 2021-07-30 | 26.80 | $26.78 | 100 |
| 2021-07-29 | 26.79 | $26.75 | 4900 |
| 2021-07-28 | 26.79 | $26.81 | 100 |
| 2021-07-27 | 26.78 | $26.80 | 1930 |
| 2021-07-26 | 26.76 | $26.75 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.41
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.23
Average
22.48
Maximum
26.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.41 | $21.43 | 513 |
| 2026-07-23 | 21.43 | $21.42 | 1500 |
| 2026-07-22 | 21.46 | $21.42 | 3100 |
| 2026-07-21 | 21.51 | $21.45 | 2800 |
| 2026-07-20 | 21.55 | $21.50 | 3104 |
| 2026-07-17 | 21.59 | $21.65 | 3403 |
| 2026-07-16 | 21.59 | $21.60 | 27200 |
| 2026-07-15 | 21.61 | $21.63 | 321 |
| 2026-07-14 | 21.63 | $21.60 | 9440 |
| 2026-07-13 | 21.66 | $21.63 | 218 |
| 2026-07-10 | 21.69 | $21.65 | 2600 |
| 2026-07-09 | 21.72 | $21.66 | 700 |
| 2026-07-08 | 21.76 | $21.66 | 100 |
| 2026-07-07 | 21.81 | $21.67 | 117 |
| 2026-07-06 | 21.86 | $21.79 | 545 |
| 2026-07-02 | 21.89 | $21.82 | 1536 |
| 2026-07-01 | 21.91 | $21.78 | 100 |
| 2026-06-30 | 21.96 | $21.80 | 1749 |
| 2026-06-29 | 22.00 | $21.79 | 3725 |
| 2026-06-26 | 22.06 | $22.05 | 900 |
| 2026-06-25 | 22.05 | $22.09 | 1800 |
| 2026-06-24 | 22.02 | $22.02 | 523 |
| 2026-06-23 | 22.00 | $21.95 | 100 |
| 2026-06-22 | 22.00 | $21.94 | 4700 |
| 2026-06-18 | 22.01 | $22.05 | 100 |
| 2026-06-17 | 21.98 | $21.97 | 100 |
| 2026-06-16 | 21.97 | $22.03 | 100 |
| 2026-06-15 | 21.93 | $21.96 | 100 |
| 2026-06-12 | 21.91 | $21.92 | 2025 |
| 2026-06-11 | 21.90 | $21.97 | 8200 |
| 2026-06-10 | 21.87 | $21.81 | 4649 |
| 2026-06-09 | 21.88 | $21.88 | 400 |
| 2026-06-08 | 21.88 | $21.84 | 1300 |
| 2026-06-05 | 21.88 | $21.85 | 933 |
| 2026-06-04 | 21.88 | $21.93 | 100 |
| 2026-06-03 | 21.86 | $21.90 | 118 |
| 2026-06-02 | 21.84 | $21.94 | 900 |
| 2026-06-01 | 21.80 | $21.91 | 1900 |
| 2026-05-29 | 21.77 | $21.92 | 4200 |
| 2026-05-28 | 21.72 | $21.86 | 900 |
| 2026-05-27 | 21.68 | $21.84 | 600 |
| 2026-05-26 | 21.65 | $21.81 | 100 |
| 2026-05-22 | 21.61 | $21.68 | 736 |
| 2026-05-21 | 21.61 | $21.63 | 100 |
| 2026-05-20 | 21.63 | $21.67 | 1200 |
| 2026-05-19 | 21.64 | $21.47 | 107 |
| 2026-05-18 | 21.72 | $21.61 | 200 |
| 2026-05-15 | 21.78 | $21.67 | 600 |
| 2026-05-14 | 21.82 | $21.77 | 1327 |
| 2026-05-13 | 21.85 | $21.78 | 1748 |
| 2026-05-12 | 21.88 | $21.80 | 3200 |
| 2026-05-11 | 21.91 | $21.84 | 726 |
| 2026-05-08 | 21.94 | $21.94 | 100 |
| 2026-05-07 | 21.94 | $21.88 | 7100 |
| 2026-05-06 | 21.96 | $22.04 | 1117 |
| 2026-05-05 | 21.94 | $21.91 | 7319 |
| 2026-05-04 | 21.95 | $21.87 | 100 |
| 2026-05-01 | 21.98 | $21.93 | 300 |
| 2026-04-30 | 21.99 | $21.91 | 700 |
| 2026-04-29 | 22.01 | $21.84 | 8328 |
| 2026-04-28 | 22.06 | $22.06 | 111 |
| 2026-04-27 | 22.05 | $22.08 | 100 |
| 2026-04-24 | 22.04 | $22.09 | 700 |
| 2026-04-23 | 22.01 | $21.99 | 100 |
| 2026-04-22 | 22.01 | $21.96 | 600 |
| 2026-04-21 | 22.02 | $21.99 | 14441 |
| 2026-04-20 | 22.02 | $22.16 | 1000 |
| 2026-04-17 | 21.96 | $22.08 | 2300 |
| 2026-04-16 | 21.93 | $21.96 | 100 |
| 2026-04-15 | 21.92 | $22.00 | 3300 |
| 2026-04-14 | 21.89 | $22.03 | 100 |
| 2026-04-13 | 21.86 | $21.97 | 11511 |
| 2026-04-10 | 21.83 | $21.92 | 4600 |
| 2026-04-09 | 21.82 | $21.94 | 109 |
| 2026-04-08 | 21.79 | $21.91 | 100 |
| 2026-04-07 | 21.78 | $21.88 | 21200 |
| 2026-04-06 | 21.77 | $21.89 | 100 |
| 2026-04-02 | 21.76 | $21.88 | 606 |
| 2026-04-01 | 21.76 | $21.74 | 100 |
| 2026-03-31 | 21.80 | $21.86 | 1300 |
| 2026-03-30 | 21.81 | $21.74 | 5809 |
| 2026-03-27 | 21.86 | $21.88 | 5600 |
| 2026-03-26 | 21.89 | $21.91 | 500 |
| 2026-03-25 | 21.91 | $22.01 | 100 |
| 2026-03-24 | 21.91 | $21.93 | 126 |
| 2026-03-23 | 21.94 | $21.84 | 1000 |
| 2026-03-20 | 22.01 | $21.82 | 100 |
| 2026-03-19 | 22.09 | $22.12 | 812 |
| 2026-03-18 | 22.10 | $22.04 | 100 |
| 2026-03-17 | 22.14 | $22.15 | 4900 |
| 2026-03-16 | 22.16 | $22.12 | 233 |
| 2026-03-13 | 22.19 | $22.03 | 1000 |
| 2026-03-12 | 22.25 | $22.10 | 500 |
| 2026-03-11 | 22.31 | $22.19 | 900 |
| 2026-03-10 | 22.36 | $22.22 | 300 |
| 2026-03-09 | 22.40 | $22.36 | 100 |
| 2026-03-06 | 22.40 | $22.26 | 400 |
| 2026-03-05 | 22.44 | $22.35 | 208 |
| 2026-03-04 | 22.46 | $22.37 | 300 |
| 2026-03-03 | 22.48 | $22.39 | 635 |
| 2026-03-02 | 22.49 | $22.42 | 201 |
| 2026-02-27 | 22.49 | $22.53 | 400 |
| 2026-02-26 | 22.46 | $22.43 | 305 |
| 2026-02-25 | 22.45 | $22.41 | 1900 |
| 2026-02-24 | 22.44 | $22.46 | 5002 |
| 2026-02-23 | 22.41 | $22.37 | 700 |
| 2026-02-20 | 22.41 | $22.35 | 317 |
| 2026-02-19 | 22.41 | $22.42 | 100 |
| 2026-02-18 | 22.39 | $22.38 | 8800 |
| 2026-02-17 | 22.37 | $22.42 | 307 |
| 2026-02-13 | 22.33 | $22.44 | 407 |
| 2026-02-12 | 22.29 | $22.46 | 241 |
| 2026-02-11 | 22.22 | $22.18 | 2003 |
| 2026-02-10 | 22.22 | $22.32 | 415 |
| 2026-02-09 | 22.19 | $22.22 | 800 |
| 2026-02-06 | 22.17 | $22.21 | 217 |
| 2026-02-05 | 22.16 | $22.21 | 100 |
| 2026-02-04 | 22.14 | $22.11 | 100 |
| 2026-02-03 | 22.15 | $22.14 | 100 |
| 2026-02-02 | 22.16 | $22.18 | 15011 |
| 2026-01-30 | 22.15 | $22.16 | 100 |
| 2026-01-29 | 22.15 | $22.18 | 211 |
| 2026-01-28 | 22.15 | $22.16 | 134 |
| 2026-01-27 | 22.14 | $22.17 | 2518 |
| 2026-01-26 | 22.14 | $22.21 | 700 |
| 2026-01-23 | 22.12 | $22.22 | 3420 |
| 2026-01-22 | 22.10 | $22.19 | 2600 |
| 2026-01-21 | 22.08 | $22.02 | 1414 |
| 2026-01-20 | 22.11 | $22.04 | 1139 |
| 2026-01-16 | 22.15 | $22.19 | 228 |
| 2026-01-15 | 22.14 | $22.22 | 100 |
| 2026-01-14 | 22.13 | $22.23 | 100 |
| 2026-01-13 | 22.11 | $22.18 | 6200 |
| 2026-01-12 | 22.10 | $22.15 | 5739 |
| 2026-01-09 | 22.10 | $22.15 | 1602 |
| 2026-01-08 | 22.10 | $22.08 | 3800 |
| 2026-01-07 | 22.13 | $22.15 | 1000 |
| 2026-01-06 | 22.14 | $22.11 | 200 |
| 2026-01-05 | 22.18 | $22.14 | 136 |
| 2026-01-02 | 22.20 | $21.97 | 6425 |
| 2025-12-31 | 22.29 | $22.25 | 500 |
| 2025-12-30 | 22.32 | $22.39 | 2500 |
| 2025-12-29 | 22.30 | $22.54 | 534 |
| 2025-12-26 | 22.23 | $22.27 | 1100 |
| 2025-12-24 | 22.24 | $22.27 | 1949 |
| 2025-12-23 | 22.25 | $22.34 | 2600 |
| 2025-12-22 | 22.23 | $22.22 | 3700 |
| 2025-12-19 | 22.26 | $22.21 | 332 |
| 2025-12-18 | 22.29 | $22.21 | 3900 |
| 2025-12-17 | 22.34 | $22.25 | 125 |
| 2025-12-16 | 22.38 | $22.23 | 29300 |
| 2025-12-15 | 22.44 | $22.49 | 600 |
| 2025-12-12 | 22.42 | $22.45 | 200 |
| 2025-12-11 | 22.42 | $22.43 | 27033 |
| 2025-12-10 | 22.43 | $22.42 | 1300 |
| 2025-12-09 | 22.43 | $22.39 | 219 |
| 2025-12-08 | 22.46 | $22.39 | 116 |
| 2025-12-05 | 22.48 | $22.43 | 235 |
| 2025-12-04 | 22.50 | $22.48 | 3300 |
| 2025-12-03 | 22.51 | $22.51 | 1214 |
| 2025-12-02 | 22.51 | $22.48 | 409 |
| 2025-12-01 | 22.51 | $22.48 | 1109 |
| 2025-11-28 | 22.52 | $22.55 | 102 |
| 2025-11-26 | 22.51 | $22.60 | 242 |
| 2025-11-25 | 22.49 | $22.58 | 104 |
| 2025-11-24 | 22.46 | $22.53 | 1300 |
| 2025-11-21 | 22.44 | $22.51 | 2100 |
| 2025-11-20 | 22.42 | $22.47 | 204 |
| 2025-11-19 | 22.41 | $22.34 | 2800 |
| 2025-11-18 | 22.45 | $22.58 | 1000 |
| 2025-11-17 | 22.41 | $22.49 | 4700 |
| 2025-11-14 | 22.40 | $22.46 | 1130 |
| 2025-11-13 | 22.39 | $22.41 | 905 |
| 2025-11-12 | 22.40 | $22.25 | 7500 |
| 2025-11-11 | 22.46 | $22.53 | 100 |
| 2025-11-10 | 22.45 | $22.48 | 100 |
| 2025-11-07 | 22.44 | $22.41 | 200 |
| 2025-11-06 | 22.47 | $22.52 | 2400 |
| 2025-11-05 | 22.46 | $22.52 | 212 |
| 2025-11-04 | 22.45 | $22.17 | 25226 |
| 2025-11-03 | 22.55 | $22.22 | 98217 |
| 2025-10-31 | 22.65 | $22.55 | 1400 |
| 2025-10-30 | 22.67 | $22.57 | 100 |
| 2025-10-29 | 22.69 | $22.63 | 10107 |
| 2025-10-28 | 22.69 | $22.68 | 1822 |
| 2025-10-27 | 22.68 | $22.69 | 100 |
| 2025-10-24 | 22.66 | $22.71 | 100 |
| 2025-10-23 | 22.62 | $22.38 | 2700 |
| 2025-10-22 | 22.68 | $22.71 | 200 |
| 2025-10-21 | 22.65 | $22.72 | 2146 |
| 2025-10-20 | 22.60 | $23.01 | 400 |
| 2025-10-17 | 22.45 | $22.59 | 300 |
| 2025-10-16 | 22.40 | $22.60 | 200620 |
| 2025-10-15 | 22.33 | $22.17 | 1041 |
| 2025-10-14 | 22.39 | $22.20 | 600 |
| 2025-10-13 | 22.45 | $22.58 | 200 |
| 2025-10-10 | 22.40 | $22.24 | 540 |
| 2025-10-09 | 22.44 | $22.44 | 400 |
| 2025-10-08 | 22.44 | $22.46 | 6407 |
| 2025-10-07 | 22.42 | $22.44 | 310 |
| 2025-10-06 | 22.40 | $22.40 | 429 |
| 2025-10-03 | 22.40 | $22.36 | 942 |
| 2025-10-02 | 22.40 | $22.46 | 141 |
| 2025-10-01 | 22.37 | $22.42 | 300 |
| 2025-09-30 | 22.35 | $22.39 | 332 |
| 2025-09-29 | 22.33 | $22.14 | 30533 |
| 2025-09-26 | 22.38 | $22.23 | 1701 |
| 2025-09-25 | 22.42 | $22.24 | 300 |
| 2025-09-24 | 22.45 | $22.29 | 800 |
| 2025-09-23 | 22.48 | $22.44 | 2045 |
| 2025-09-22 | 22.47 | $22.38 | 542 |
| 2025-09-19 | 22.47 | $22.42 | 300 |
| 2025-09-18 | 22.45 | $22.36 | 112400 |
| 2025-09-17 | 22.44 | $22.39 | 5200 |
| 2025-09-16 | 22.43 | $22.44 | 2900 |
| 2025-09-15 | 22.39 | $22.34 | 500 |
| 2025-09-12 | 22.37 | $22.36 | 200 |
| 2025-09-11 | 22.34 | $22.42 | 10328 |
| 2025-09-10 | 22.27 | $22.35 | 100 |
| 2025-09-09 | 22.22 | $22.31 | 500 |
| 2025-09-08 | 22.16 | $22.45 | 300 |
| 2025-09-05 | 22.05 | $22.20 | 91007 |
| 2025-09-04 | 21.99 | $22.12 | 19800 |
| 2025-09-03 | 21.94 | $21.85 | 6438 |
| 2025-09-02 | 21.96 | $22.01 | 505 |
| 2025-08-29 | 21.94 | $21.98 | 133 |
| 2025-08-28 | 21.92 | $21.88 | 17836 |
| 2025-08-27 | 21.93 | $21.82 | 50800 |
| 2025-08-26 | 21.96 | $21.98 | 621 |
| 2025-08-25 | 21.95 | $21.91 | 100 |
| 2025-08-22 | 21.95 | $21.95 | 208 |
| 2025-08-21 | 21.94 | $21.84 | 19700 |
| 2025-08-20 | 21.96 | $21.90 | 329 |
| 2025-08-19 | 21.97 | $21.90 | 1620 |
| 2025-08-18 | 21.98 | $21.89 | 500 |
| 2025-08-15 | 21.99 | $21.93 | 800 |
| 2025-08-14 | 21.99 | $21.97 | 403 |
| 2025-08-13 | 21.98 | $21.97 | 51143 |
| 2025-08-12 | 21.96 | $21.98 | 12320 |
| 2025-08-11 | 21.94 | $21.88 | 1337 |
| 2025-08-08 | 21.94 | $21.96 | 143 |
| 2025-08-07 | 21.91 | $21.93 | 100 |
| 2025-08-06 | 21.88 | $22.04 | 700 |
| 2025-08-05 | 21.81 | $21.94 | 3424 |
| 2025-08-04 | 21.76 | $21.93 | 500 |
| 2025-08-01 | 21.70 | $21.89 | 600 |
| 2025-07-31 | 21.64 | $21.70 | 500 |
| 2025-07-30 | 21.63 | $21.67 | 1100 |
| 2025-07-29 | 21.62 | $21.73 | 2348 |
| 2025-07-28 | 21.59 | $21.60 | 308 |
| 2025-07-25 | 21.60 | $21.67 | 100 |
| 2025-07-24 | 21.59 | $21.59 | 407 |
| 2025-07-23 | 21.61 | $21.63 | 501 |
| 2025-07-22 | 21.61 | $21.71 | 1713 |
| 2025-07-21 | 21.60 | $21.63 | 321 |
| 2025-07-18 | 21.60 | $21.49 | 30030 |
| 2025-07-17 | 21.65 | $21.63 | 2429 |
| 2025-07-16 | 21.67 | $21.65 | 6108 |
| 2025-07-15 | 21.69 | $21.59 | 200 |
| 2025-07-14 | 21.74 | $21.66 | 3212 |
| 2025-07-11 | 21.77 | $21.68 | 100 |
| 2025-07-10 | 21.80 | $21.81 | 1801 |
| 2025-07-09 | 21.79 | $21.77 | 418 |
| 2025-07-08 | 21.80 | $21.66 | 1215 |
| 2025-07-07 | 21.84 | $21.73 | 330 |
| 2025-07-03 | 21.87 | $21.79 | 100 |
| 2025-07-02 | 21.89 | $21.84 | 100 |
| 2025-07-01 | 21.89 | $21.88 | 200 |
| 2025-06-30 | 21.88 | $21.77 | 20310 |
| 2025-06-27 | 21.91 | $21.66 | 4707 |
| 2025-06-26 | 21.97 | $22.04 | 100 |
| 2025-06-25 | 21.92 | $21.94 | 12900 |
| 2025-06-24 | 21.90 | $22.00 | 5540 |
| 2025-06-23 | 21.84 | $21.82 | 102 |
| 2025-06-20 | 21.83 | $21.81 | 100 |
| 2025-06-18 | 21.83 | $21.82 | 300 |
| 2025-06-17 | 21.81 | $21.85 | 100 |
| 2025-06-16 | 21.78 | $21.73 | 319 |
| 2025-06-13 | 21.79 | $21.77 | 100 |
| 2025-06-12 | 21.78 | $21.90 | 500 |
| 2025-06-11 | 21.72 | $21.76 | 640 |
| 2025-06-10 | 21.70 | $21.73 | 122 |
| 2025-06-09 | 21.68 | $21.66 | 2700 |
| 2025-06-06 | 21.68 | $21.62 | 1400 |
| 2025-06-05 | 21.70 | $21.74 | 1500 |
| 2025-06-04 | 21.67 | $21.81 | 302 |
| 2025-06-03 | 21.62 | $21.60 | 400 |
| 2025-06-02 | 21.63 | $21.66 | 100 |
| 2025-05-30 | 21.61 | $21.71 | 57500 |
| 2025-05-29 | 21.58 | $21.68 | 8900 |
| 2025-05-28 | 21.55 | $21.60 | 300 |
| 2025-05-27 | 21.54 | $21.66 | 503 |
| 2025-05-23 | 21.51 | $21.53 | 2600 |
| 2025-05-22 | 21.51 | $21.47 | 400 |
| 2025-05-21 | 21.54 | $21.41 | 1810 |
| 2025-05-20 | 21.59 | $21.54 | 3334 |
| 2025-05-19 | 21.61 | $21.61 | 42925 |
| 2025-05-16 | 21.62 | $21.62 | 18719 |
| 2025-05-15 | 21.62 | $21.69 | 8700 |
| 2025-05-14 | 21.61 | $21.52 | 100 |
| 2025-05-13 | 21.64 | $21.57 | 14920 |
| 2025-05-12 | 21.67 | $21.60 | 1736 |
| 2025-05-09 | 21.69 | $21.74 | 103 |
| 2025-05-08 | 21.68 | $21.56 | 2002 |
| 2025-05-07 | 21.71 | $21.77 | 21643 |
| 2025-05-06 | 21.69 | $21.66 | 900 |
| 2025-05-05 | 21.70 | $21.65 | 4102 |
| 2025-05-02 | 21.72 | $21.66 | 6849 |
| 2025-05-01 | 21.74 | $21.77 | 100 |
| 2025-04-30 | 21.72 | $21.87 | 33605 |
| 2025-04-29 | 21.67 | $21.92 | 12442 |
| 2025-04-28 | 21.60 | $21.81 | 400 |
| 2025-04-25 | 21.54 | $21.88 | 70300 |
| 2025-04-24 | 21.45 | $21.87 | 5225 |
| 2025-04-23 | 21.35 | $21.56 | 222 |
| 2025-04-22 | 21.32 | $21.49 | 10427 |
| 2025-04-21 | 21.32 | $21.29 | 19612 |
| 2025-04-17 | 21.38 | $21.53 | 600 |
| 2025-04-16 | 21.38 | $21.62 | 1200 |
| 2025-04-15 | 21.36 | $21.53 | 200 |
| 2025-04-14 | 21.37 | $21.43 | 2300 |
| 2025-04-11 | 21.41 | $21.34 | 15823 |
| 2025-04-10 | 21.50 | $21.26 | 6600 |
| 2025-04-09 | 21.63 | $21.48 | 11000 |
| 2025-04-08 | 21.73 | $21.35 | 1129 |
| 2025-04-07 | 21.89 | $21.73 | 1138 |
| 2025-04-04 | 21.97 | $22.02 | 942 |
| 2025-04-03 | 21.97 | $22.07 | 1400 |
| 2025-04-02 | 21.96 | $21.90 | 500 |
| 2025-04-01 | 22.00 | $21.87 | 2400 |
| 2025-03-31 | 22.06 | $21.99 | 3900 |
| 2025-03-28 | 22.09 | $21.70 | 21300 |
| 2025-03-27 | 22.23 | $22.14 | 15400 |
| 2025-03-26 | 22.25 | $22.18 | 11600 |
| 2025-03-25 | 22.27 | $22.04 | 1117 |
| 2025-03-24 | 22.33 | $22.23 | 313 |
| 2025-03-21 | 22.34 | $22.33 | 3618 |
| 2025-03-20 | 22.33 | $22.09 | 1800 |
| 2025-03-19 | 22.38 | $22.36 | 145 |
| 2025-03-18 | 22.36 | $22.28 | 134 |
| 2025-03-17 | 22.35 | $22.24 | 2538 |
| 2025-03-14 | 22.36 | $22.20 | 2300 |
| 2025-03-13 | 22.37 | $22.19 | 5000 |
| 2025-03-12 | 22.39 | $22.17 | 100 |
| 2025-03-11 | 22.41 | $22.20 | 4801 |
| 2025-03-10 | 22.43 | $22.35 | 4335 |
| 2025-03-07 | 22.40 | $22.21 | 5100 |
| 2025-03-06 | 22.40 | $22.28 | 117 |
| 2025-03-05 | 22.37 | $22.31 | 1000 |
| 2025-03-04 | 22.33 | $22.39 | 3638 |
| 2025-03-03 | 22.24 | $22.45 | 1400 |
| 2025-02-28 | 22.11 | $22.23 | 1900 |
| 2025-02-27 | 22.02 | $22.34 | 7545 |
| 2025-02-26 | 21.88 | $21.92 | 2248 |
| 2025-02-25 | 21.83 | $22.04 | 8600 |
| 2025-02-24 | 21.73 | $21.71 | 3800 |
| 2025-02-21 | 21.71 | $21.84 | 8700 |
| 2025-02-20 | 21.64 | $21.54 | 2300 |
| 2025-02-19 | 21.66 | $21.52 | 5539 |
| 2025-02-18 | 21.68 | $21.63 | 2810 |
| 2025-02-14 | 21.67 | $21.77 | 17247 |
| 2025-02-13 | 21.62 | $21.69 | 2500 |
| 2025-02-12 | 21.57 | $21.34 | 2232 |
| 2025-02-11 | 21.63 | $21.49 | 2100 |
| 2025-02-10 | 21.65 | $21.70 | 8400 |
| 2025-02-07 | 21.60 | $21.53 | 2100 |
| 2025-02-06 | 21.60 | $21.65 | 2106 |
| 2025-02-05 | 21.56 | $21.78 | 3500 |
| 2025-02-04 | 21.46 | $21.50 | 2744 |
| 2025-02-03 | 21.44 | $21.57 | 1100 |
| 2025-01-31 | 21.38 | $21.39 | 5239 |
| 2025-01-30 | 21.37 | $21.48 | 1244 |
| 2025-01-29 | 21.33 | $21.44 | 6500 |
| 2025-01-28 | 21.30 | $21.43 | 200 |
| 2025-01-27 | 21.26 | $21.45 | 2344 |
| 2025-01-24 | 21.21 | $21.33 | 2500 |
| 2025-01-23 | 21.19 | $21.28 | 1823 |
| 2025-01-22 | 21.17 | $21.36 | 200 |
| 2025-01-21 | 21.14 | $21.40 | 900 |
| 2025-01-17 | 21.08 | $21.45 | 511 |
| 2025-01-16 | 21.00 | $21.24 | 300 |
| 2025-01-15 | 20.97 | $21.05 | 5504 |
| 2025-01-14 | 21.00 | $20.84 | 2900 |
| 2025-01-13 | 21.11 | $21.13 | 125 |
| 2025-01-10 | 21.15 | $20.88 | 3500 |
| 2025-01-08 | 21.29 | $21.46 | 2115 |
| 2025-01-07 | 21.27 | $21.24 | 29446 |
| 2025-01-06 | 21.33 | $21.37 | 2500 |
| 2025-01-03 | 21.35 | $21.28 | 2039 |
| 2025-01-02 | 21.42 | $21.43 | 2500 |
| 2024-12-31 | 21.45 | $21.31 | 26200 |
| 2024-12-30 | 21.53 | $21.56 | 2625 |
| 2024-12-27 | 21.56 | $21.60 | 65902 |
| 2024-12-26 | 21.58 | $21.54 | 3115 |
| 2024-12-24 | 21.62 | $21.51 | 2229 |
| 2024-12-23 | 21.68 | $21.58 | 2309 |
| 2024-12-20 | 21.74 | $21.57 | 15500 |
| 2024-12-19 | 21.82 | $21.51 | 121 |
| 2024-12-18 | 21.93 | $21.65 | 335 |
| 2024-12-17 | 22.03 | $22.00 | 22609 |
| 2024-12-16 | 22.03 | $21.67 | 18400 |
| 2024-12-13 | 22.14 | $21.91 | 3726 |
| 2024-12-12 | 22.19 | $21.90 | 2302 |
| 2024-12-11 | 22.26 | $22.13 | 3739 |
| 2024-12-10 | 22.26 | $22.25 | 11342 |
| 2024-12-09 | 22.23 | $22.12 | 13000 |
| 2024-12-06 | 22.23 | $22.19 | 1222 |
| 2024-12-05 | 22.21 | $22.26 | 800 |
| 2024-12-04 | 22.16 | $22.27 | 3612 |
| 2024-12-03 | 22.09 | $22.24 | 9934 |
| 2024-12-02 | 22.01 | $22.25 | 1500 |
| 2024-11-29 | 21.91 | $22.09 | 1328 |
| 2024-11-27 | 21.84 | $21.98 | 100 |
| 2024-11-26 | 21.79 | $21.92 | 11303 |
| 2024-11-25 | 21.75 | $21.98 | 6308 |
| 2024-11-22 | 21.69 | $21.73 | 4219 |
| 2024-11-21 | 21.69 | $21.71 | 2017 |
| 2024-11-20 | 21.69 | $21.72 | 700 |
| 2024-11-19 | 21.70 | $21.75 | 644 |
| 2024-11-18 | 21.70 | $21.72 | 700 |
| 2024-11-15 | 21.71 | $21.76 | 7200 |
| 2024-11-14 | 21.71 | $21.70 | 218 |
| 2024-11-13 | 21.73 | $21.69 | 1200 |
| 2024-11-12 | 21.76 | $21.75 | 819 |
| 2024-11-11 | 21.79 | $21.93 | 4616 |
| 2024-11-08 | 21.76 | $21.92 | 5000 |
| 2024-11-07 | 21.73 | $21.88 | 3500 |
| 2024-11-06 | 21.71 | $21.71 | 315 |
| 2024-11-05 | 21.74 | $21.90 | 5300 |
| 2024-11-04 | 21.73 | $21.91 | 220 |
| 2024-11-01 | 21.70 | $21.67 | 237 |
| 2024-10-31 | 21.76 | $21.94 | 328 |
| 2024-10-30 | 21.74 | $21.84 | 2344 |
| 2024-10-29 | 21.75 | $21.83 | 100 |
| 2024-10-28 | 21.78 | $21.83 | 108 |
| 2024-10-25 | 21.81 | $21.85 | 100 |
| 2024-10-24 | 21.85 | $21.91 | 100 |
| 2024-10-23 | 21.88 | $21.85 | 236 |
| 2024-10-22 | 21.94 | $21.92 | 100 |
| 2024-10-21 | 21.99 | $21.94 | 800 |
| 2024-10-18 | 22.05 | $22.13 | 107 |
| 2024-10-17 | 22.07 | $22.13 | 811 |
| 2024-10-16 | 22.09 | $22.26 | 100 |
| 2024-10-15 | 22.08 | $22.20 | 1500 |
| 2024-10-14 | 22.09 | $22.15 | 2200 |
| 2024-10-11 | 22.13 | $22.11 | 100 |
| 2024-10-10 | 22.18 | $22.10 | 100 |
| 2024-10-09 | 22.26 | $22.13 | 202 |
| 2024-10-08 | 22.34 | $22.21 | 2504 |
| 2024-10-07 | 22.42 | $22.27 | 147 |
| 2024-10-04 | 22.50 | $22.27 | 100 |
| 2024-10-03 | 22.60 | $22.44 | 2000 |
| 2024-10-02 | 22.67 | $22.58 | 604 |
| 2024-10-01 | 22.70 | $22.65 | 131 |
| 2024-09-30 | 22.73 | $22.61 | 10700 |
| 2024-09-27 | 22.77 | $22.55 | 1124 |
| 2024-09-26 | 22.83 | $22.70 | 11003 |
| 2024-09-25 | 22.86 | $22.72 | 1300 |
| 2024-09-24 | 22.90 | $22.82 | 2300 |
| 2024-09-23 | 22.90 | $22.90 | 1100 |
| 2024-09-20 | 22.88 | $22.77 | 100 |
| 2024-09-19 | 22.89 | $22.82 | 1332 |
| 2024-09-18 | 22.89 | $22.81 | 429 |
| 2024-09-17 | 22.89 | $22.91 | 1220 |
| 2024-09-16 | 22.86 | $22.90 | 1400 |
| 2024-09-13 | 22.81 | $22.82 | 301 |
| 2024-09-12 | 22.78 | $22.76 | 300 |
| 2024-09-11 | 22.76 | $22.80 | 5704 |
| 2024-09-10 | 22.72 | $22.79 | 100 |
| 2024-09-09 | 22.68 | $22.74 | 100 |
| 2024-09-06 | 22.64 | $22.71 | 513 |
| 2024-09-05 | 22.59 | $22.70 | 100 |
| 2024-09-04 | 22.54 | $22.60 | 140 |
| 2024-09-03 | 22.51 | $22.40 | 22714 |
| 2024-08-30 | 22.53 | $22.39 | 26200 |
| 2024-08-29 | 22.56 | $22.49 | 10646 |
| 2024-08-28 | 22.56 | $22.49 | 600 |
| 2024-08-27 | 22.55 | $22.44 | 3116 |
| 2024-08-26 | 22.56 | $22.50 | 5500 |
| 2024-08-23 | 22.56 | $22.56 | 1520 |
| 2024-08-22 | 22.53 | $22.45 | 300 |
| 2024-08-21 | 22.52 | $22.57 | 4500 |
| 2024-08-20 | 22.47 | $22.54 | 1200 |
| 2024-08-19 | 22.42 | $22.45 | 800 |
| 2024-08-16 | 22.39 | $22.39 | 14000 |
| 2024-08-15 | 22.36 | $22.46 | 51437 |
| 2024-08-14 | 22.31 | $22.35 | 29300 |
| 2024-08-13 | 22.28 | $22.26 | 1525 |
| 2024-08-12 | 22.26 | $22.18 | 9400 |
| 2024-08-09 | 22.27 | $22.19 | 230 |
| 2024-08-08 | 22.27 | $22.03 | 100 |
| 2024-08-07 | 22.32 | $22.08 | 100 |
| 2024-08-06 | 22.36 | $22.37 | 133 |
| 2024-08-05 | 22.32 | $22.48 | 703 |
| 2024-08-02 | 22.23 | $22.52 | — |
| 2024-08-01 | 22.11 | $22.27 | 2638 |
| 2024-07-31 | 22.04 | $22.17 | 2626 |
| 2024-07-30 | 21.99 | $22.06 | 10900 |
| 2024-07-29 | 21.95 | $22.04 | 100 |
| 2024-07-26 | 21.92 | $21.99 | 100 |
| 2024-07-25 | 21.89 | $21.90 | 100 |
| 2024-07-24 | 21.88 | $21.85 | 2100 |
| 2024-07-23 | 21.89 | $21.84 | — |
| 2024-07-22 | 21.90 | $21.84 | 4700 |
| 2024-07-19 | 21.92 | $21.87 | 100 |
| 2024-07-18 | 21.93 | $21.93 | 100 |
| 2024-07-17 | 21.91 | $22.01 | 1228 |
| 2024-07-16 | 21.88 | $21.97 | 12900 |
| 2024-07-15 | 21.84 | $21.88 | 1845 |
| 2024-07-12 | 21.82 | $21.98 | 9203 |
| 2024-07-11 | 21.77 | $21.94 | 4125 |
| 2024-07-10 | 21.73 | $21.79 | 100 |
| 2024-07-09 | 21.71 | $21.74 | 100 |
| 2024-07-08 | 21.72 | $21.80 | 100 |
| 2024-07-05 | 21.70 | $21.76 | 132 |
| 2024-07-03 | 21.70 | $21.66 | 16300 |
| 2024-07-02 | 21.72 | $21.54 | 1338 |
| 2024-07-01 | 21.79 | $21.39 | 2000 |
| 2024-06-28 | 21.92 | $21.61 | 100 |
| 2024-06-27 | 22.01 | $21.94 | 100 |
| 2024-06-26 | 22.01 | $21.81 | 1016 |
| 2024-06-25 | 22.06 | $22.01 | 101 |
| 2024-06-24 | 22.04 | $21.98 | 5521 |
| 2024-06-21 | 22.04 | $21.98 | 1800 |
| 2024-06-20 | 22.02 | $21.98 | 200 |
| 2024-06-18 | 22.01 | $22.02 | 426 |
| 2024-06-17 | 21.97 | $21.94 | 700 |
| 2024-06-14 | 21.95 | $22.00 | 100 |
| 2024-06-13 | 21.90 | $22.04 | 1300 |
| 2024-06-12 | 21.83 | $21.91 | 3303 |
| 2024-06-11 | 21.78 | $21.79 | 17424 |
| 2024-06-10 | 21.76 | $21.58 | 100 |
| 2024-06-07 | 21.80 | $21.70 | 35919 |
| 2024-06-06 | 21.80 | $21.89 | 100 |
| 2024-06-05 | 21.75 | $21.88 | 100 |
| 2024-06-04 | 21.68 | $21.81 | 100 |
| 2024-06-03 | 21.63 | $21.72 | 5200 |
| 2024-05-31 | 21.58 | $21.54 | 100 |
| 2024-05-30 | 21.59 | $21.45 | — |
| 2024-05-29 | 21.62 | $21.38 | 341 |
| 2024-05-28 | 21.69 | $21.52 | 116 |
| 2024-05-24 | 21.72 | $21.58 | 36600 |
| 2024-05-23 | 21.73 | $21.62 | 1806 |
| 2024-05-22 | 21.74 | $21.70 | 302 |
| 2024-05-21 | 21.72 | $21.65 | 100 |
| 2024-05-20 | 21.71 | $21.61 | 100 |
| 2024-05-17 | 21.70 | $21.72 | 100 |
| 2024-05-16 | 21.66 | $21.75 | 9717 |
| 2024-05-15 | 21.60 | $21.74 | 711 |
| 2024-05-14 | 21.53 | $21.55 | 100 |
| 2024-05-13 | 21.50 | $21.52 | 4200 |
| 2024-05-10 | 21.47 | $21.54 | 619 |
| 2024-05-09 | 21.43 | $21.62 | 1530 |
| 2024-05-08 | 21.35 | $21.45 | 100 |
| 2024-05-07 | 21.32 | $21.50 | 3400 |
| 2024-05-06 | 21.25 | $21.46 | 15037 |
| 2024-05-03 | 21.19 | $21.42 | 300 |
| 2024-05-02 | 21.13 | $21.35 | 200 |
| 2024-05-01 | 21.08 | $21.25 | 438 |
| 2024-04-30 | 21.05 | $21.10 | 3400 |
| 2024-04-29 | 21.07 | $21.28 | 808 |
| 2024-04-26 | 21.03 | $21.19 | 807 |
| 2024-04-25 | 21.02 | $21.09 | 2600 |
| 2024-04-24 | 21.04 | $21.13 | 338 |
| 2024-04-23 | 21.06 | $21.19 | 100 |
| 2024-04-22 | 21.07 | $21.17 | 200 |
| 2024-04-19 | 21.09 | $21.22 | 601 |
| 2024-04-18 | 21.10 | $21.12 | 100 |
| 2024-04-17 | 21.14 | $21.18 | — |
| 2024-04-16 | 21.19 | $21.06 | 100 |
| 2024-04-15 | 21.28 | $21.13 | 100 |
| 2024-04-12 | 21.38 | $21.35 | 2200 |
| 2024-04-11 | 21.43 | $21.30 | 100 |
| 2024-04-10 | 21.51 | $21.33 | 500 |
| 2024-04-09 | 21.60 | $21.64 | 100 |
| 2024-04-08 | 21.61 | $21.54 | 100 |
| 2024-04-05 | 21.66 | $21.54 | 100 |
| 2024-04-04 | 21.72 | $21.70 | 136 |
| 2024-04-03 | 21.75 | $21.62 | 300 |
| 2024-04-02 | 21.81 | $21.61 | 2023 |
| 2024-04-01 | 21.89 | $21.59 | 1800 |
| 2024-03-28 | 21.99 | $21.86 | 1703 |
| 2024-03-27 | 22.03 | $22.14 | 1530 |
| 2024-03-26 | 21.99 | $22.03 | 100 |
| 2024-03-25 | 21.97 | $21.99 | 100 |
| 2024-03-22 | 21.96 | $22.04 | 100 |
| 2024-03-21 | 21.94 | $21.95 | 4400 |
| 2024-03-20 | 21.94 | $21.89 | 5639 |
| 2024-03-19 | 21.95 | $21.89 | 100 |
| 2024-03-18 | 21.97 | $21.84 | 100 |
| 2024-03-15 | 22.01 | $21.85 | 628 |
| 2024-03-14 | 22.06 | $21.88 | 100 |
| 2024-03-13 | 22.10 | $22.04 | 900 |
| 2024-03-12 | 22.10 | $22.07 | 100 |
| 2024-03-11 | 22.09 | $22.18 | 100 |
| 2024-03-08 | 22.04 | $22.18 | 100 |
| 2024-03-07 | 21.99 | $22.16 | 226 |
| 2024-03-06 | 21.92 | $22.14 | 100 |
| 2024-03-05 | 21.85 | $22.07 | 100 |
| 2024-03-04 | 21.78 | $21.93 | 100 |
| 2024-03-01 | 21.74 | $21.89 | 11600 |
| 2024-02-29 | 21.71 | $21.70 | 102 |
| 2024-02-28 | 21.74 | $21.82 | 6800 |
| 2024-02-27 | 21.73 | $21.78 | 100 |
| 2024-02-26 | 21.74 | $21.82 | 100 |
| 2024-02-23 | 21.73 | $21.87 | 100 |
| 2024-02-22 | 21.72 | $21.75 | 8200 |
| 2024-02-21 | 21.73 | $21.74 | 100 |
| 2024-02-20 | 21.76 | $21.80 | 100 |
| 2024-02-16 | 21.77 | $21.74 | 1200 |
| 2024-02-15 | 21.81 | $21.83 | 102 |
| 2024-02-14 | 21.83 | $21.74 | — |
| 2024-02-13 | 21.88 | $21.69 | 4747 |
| 2024-02-12 | 21.96 | $21.92 | 100 |
| 2024-02-09 | 21.99 | $21.90 | 4500 |
| 2024-02-08 | 22.03 | $21.95 | 10921 |
| 2024-02-07 | 22.06 | $22.04 | 600 |
| 2024-02-06 | 22.08 | $22.09 | 5331 |
| 2024-02-05 | 22.08 | $21.96 | 100 |
| 2024-02-02 | 22.12 | $22.16 | 3000 |
| 2024-02-01 | 22.10 | $22.41 | 500 |
| 2024-01-31 | 22.01 | $22.23 | 2700 |
| 2024-01-30 | 21.94 | $22.13 | — |
| 2024-01-29 | 21.90 | $22.10 | 100 |
| 2024-01-26 | 21.86 | $21.98 | 1300 |
| 2024-01-25 | 21.85 | $22.00 | 12017 |
| 2024-01-24 | 21.83 | $21.89 | 7908 |
| 2024-01-23 | 21.85 | $21.97 | 3405 |
| 2024-01-22 | 21.85 | $21.81 | 800 |
| 2024-01-19 | 21.89 | $21.73 | 311 |
| 2024-01-18 | 21.97 | $21.88 | 340 |
| 2024-01-17 | 22.03 | $21.94 | 600 |
| 2024-01-16 | 22.08 | $21.99 | 209 |
| 2024-01-12 | 22.12 | $22.18 | 8000 |
| 2024-01-11 | 22.11 | $22.13 | 22431 |
| 2024-01-10 | 22.12 | $22.07 | 2100 |
| 2024-01-09 | 22.14 | $22.04 | 15218 |
| 2024-01-08 | 22.18 | $21.99 | 1607 |
| 2024-01-05 | 22.25 | $21.98 | 1533 |
| 2024-01-04 | 22.33 | $22.06 | 1900 |
| 2024-01-03 | 22.40 | $22.14 | 601 |
| 2024-01-02 | 22.45 | $22.12 | 16529 |
| 2023-12-29 | 22.52 | $22.12 | 128 |
| 2023-12-28 | 22.60 | $22.32 | 1300 |
| 2023-12-27 | 22.63 | $22.58 | 100 |
| 2023-12-26 | 22.58 | $22.44 | 932 |
| 2023-12-22 | 22.56 | $22.46 | 300 |
| 2023-12-21 | 22.52 | $22.43 | 1800 |
| 2023-12-20 | 22.48 | $22.46 | 104 |
| 2023-12-19 | 22.41 | $22.34 | 2211 |
| 2023-12-18 | 22.35 | $22.28 | 100 |
| 2023-12-15 | 22.30 | $22.42 | 18647 |
| 2023-12-14 | 22.18 | $22.35 | 6137 |
| 2023-12-13 | 22.06 | $22.11 | 100 |
| 2023-12-12 | 21.98 | $21.84 | 1824 |
| 2023-12-11 | 21.97 | $21.77 | 429 |
| 2023-12-08 | 21.97 | $21.78 | 4825 |
| 2023-12-07 | 21.96 | $21.92 | 400 |
| 2023-12-06 | 21.89 | $21.94 | 100 |
| 2023-12-05 | 21.81 | $21.89 | 110 |
| 2023-12-04 | 21.71 | $21.62 | 3600 |
| 2023-12-01 | 21.67 | $21.70 | 739 |
| 2023-11-30 | 21.60 | $21.61 | 5310 |
| 2023-11-29 | 21.53 | $21.49 | 7510 |
| 2023-11-28 | 21.48 | $21.42 | 23500 |
| 2023-11-27 | 21.44 | $21.39 | 100 |
| 2023-11-24 | 21.39 | $21.25 | 100 |
| 2023-11-22 | 21.38 | $21.36 | 30016 |
| 2023-11-21 | 21.32 | $21.28 | 24835 |
| 2023-11-20 | 21.27 | $21.29 | 425 |
| 2023-11-17 | 21.20 | $21.25 | 2640 |
| 2023-11-16 | 21.13 | $21.20 | 8508 |
| 2023-11-15 | 21.05 | $21.08 | 100 |
| 2023-11-14 | 20.99 | $21.21 | 100 |
| 2023-11-13 | 20.88 | $20.83 | 902 |
| 2023-11-10 | 20.85 | $20.73 | 30233 |
| 2023-11-09 | 20.86 | $20.87 | 14840 |
| 2023-11-08 | 20.81 | $21.04 | 4300 |
| 2023-11-07 | 20.70 | $20.89 | 1103 |
| 2023-11-06 | 20.61 | $20.78 | 2700 |
| 2023-11-03 | 20.54 | $20.91 | 7500 |
| 2023-11-02 | 20.41 | $20.72 | 900 |
| 2023-11-01 | 20.31 | $20.51 | 3828 |
| 2023-10-31 | 20.26 | $20.31 | 17602 |
| 2023-10-30 | 20.27 | $20.30 | 5821 |
| 2023-10-27 | 20.28 | $20.43 | 700 |
| 2023-10-26 | 20.25 | $20.42 | 100 |
| 2023-10-25 | 20.23 | $20.26 | 100 |
| 2023-10-24 | 20.25 | $20.38 | 100 |
| 2023-10-23 | 20.24 | $20.40 | 4947 |
| 2023-10-20 | 20.23 | $20.25 | 6024 |
| 2023-10-19 | 20.26 | $20.14 | 6608 |
| 2023-10-18 | 20.34 | $20.22 | 15300 |
| 2023-10-17 | 20.42 | $20.43 | 1847 |
| 2023-10-16 | 20.45 | $20.53 | 19707 |
| 2023-10-13 | 20.46 | $20.69 | 8700 |
| 2023-10-12 | 20.42 | $20.54 | 6442 |
| 2023-10-11 | 20.43 | $20.65 | 47638 |
| 2023-10-10 | 20.40 | $20.49 | 47100 |
| 2023-10-09 | 20.42 | $20.52 | 26742 |
| 2023-10-06 | 20.45 | $20.38 | 65600 |
| 2023-10-05 | 20.52 | $20.48 | 21542 |
| 2023-10-04 | 20.59 | $20.50 | 22720 |
| 2023-10-03 | 20.67 | $20.55 | 36937 |
| 2023-10-02 | 20.75 | $20.60 | 3207 |
| 2023-09-29 | 20.84 | $20.82 | 300 |
| 2023-09-28 | 20.88 | $20.75 | 100 |
| 2023-09-27 | 20.95 | $20.85 | 100 |
| 2023-09-26 | 21.01 | $20.86 | 42900 |
| 2023-09-25 | 21.08 | $20.96 | 3300 |
| 2023-09-22 | 21.14 | $21.06 | 21244 |
| 2023-09-21 | 21.18 | $21.05 | 800 |
| 2023-09-20 | 21.23 | $21.18 | 620 |
| 2023-09-19 | 21.25 | $21.17 | 44320 |
| 2023-09-18 | 21.28 | $21.25 | 45500 |
| 2023-09-15 | 21.29 | $21.21 | 32400 |
| 2023-09-14 | 21.32 | $21.43 | 46100 |
| 2023-09-13 | 21.29 | $21.29 | 49500 |
| 2023-09-12 | 21.29 | $21.28 | 24200 |
| 2023-09-11 | 21.30 | $21.30 | 24338 |
| 2023-09-08 | 21.30 | $21.33 | 16641 |
| 2023-09-07 | 21.29 | $21.27 | 19300 |
| 2023-09-06 | 21.31 | $21.19 | 40000 |
| 2023-09-05 | 21.35 | $21.27 | 28044 |
| 2023-09-01 | 21.38 | $21.40 | 26300 |
| 2023-08-31 | 21.37 | $21.42 | 25127 |
| 2023-08-30 | 21.35 | $21.47 | 12700 |
| 2023-08-29 | 21.32 | $21.53 | 2209 |
| 2023-08-28 | 21.26 | $21.41 | 28512 |
| 2023-08-25 | 21.22 | $21.34 | 11428 |
| 2023-08-24 | 21.20 | $21.36 | 16840 |
| 2023-08-23 | 21.18 | $21.39 | 31541 |
| 2023-08-22 | 21.14 | $21.15 | 159142 |
| 2023-08-21 | 21.17 | $21.13 | 2003 |
| 2023-08-18 | 21.21 | $21.23 | 1907 |
| 2023-08-17 | 21.24 | $21.13 | 6200 |
| 2023-08-16 | 21.30 | $21.25 | 26916 |
| 2023-08-15 | 21.34 | $21.32 | 6500 |
| 2023-08-14 | 21.37 | $21.38 | 110 |
| 2023-08-11 | 21.40 | $21.34 | 10200 |
| 2023-08-10 | 21.44 | $21.42 | 10631 |
| 2023-08-09 | 21.46 | $21.55 | 4045 |
| 2023-08-08 | 21.46 | $21.47 | 15300 |
| 2023-08-07 | 21.47 | $21.46 | 100 |
| 2023-08-04 | 21.50 | $21.44 | 100 |
| 2023-08-03 | 21.54 | $21.27 | 500 |
| 2023-08-02 | 21.64 | $21.42 | 448 |
| 2023-08-01 | 21.72 | $21.58 | 1600 |
| 2023-07-31 | 21.76 | $21.73 | 8100 |
| 2023-07-28 | 21.77 | $21.69 | 300 |
| 2023-07-27 | 21.79 | $21.67 | 6400 |
| 2023-07-26 | 21.82 | $21.79 | 315 |
| 2023-07-25 | 21.82 | $21.81 | 100 |
| 2023-07-24 | 21.81 | $21.79 | 1000 |
| 2023-07-21 | 21.80 | $21.77 | 39700 |
| 2023-07-20 | 21.80 | $21.80 | 700 |
| 2023-07-19 | 21.79 | $21.90 | 1722 |
| 2023-07-18 | 21.75 | $21.88 | 200 |
| 2023-07-17 | 21.70 | $21.74 | 100 |
| 2023-07-14 | 21.68 | $21.78 | 100 |
| 2023-07-13 | 21.65 | $21.87 | 138 |
| 2023-07-12 | 21.58 | $21.72 | 1000 |
| 2023-07-11 | 21.54 | $21.57 | 1333 |
| 2023-07-10 | 21.55 | $21.49 | 3500 |
| 2023-07-07 | 21.59 | $21.44 | 319 |
| 2023-07-06 | 21.64 | $21.42 | 31 |
| 2023-07-05 | 21.72 | $21.63 | 100 |
| 2023-07-03 | 21.75 | $21.75 | 100 |
| 2023-06-30 | 21.75 | $21.70 | 3300 |
| 2023-06-29 | 21.76 | $21.64 | 100 |
| 2023-06-28 | 21.80 | $21.79 | 2110 |
| 2023-06-27 | 21.79 | $21.81 | 100 |
| 2023-06-26 | 21.78 | $21.76 | 207 |
| 2023-06-23 | 21.78 | $21.80 | 2400 |
| 2023-06-22 | 21.77 | $21.77 | 204 |
| 2023-06-21 | 21.76 | $21.84 | 19400 |
| 2023-06-20 | 21.73 | $21.82 | 109441 |
| 2023-06-16 | 21.70 | $21.72 | 2621 |
| 2023-06-15 | 21.69 | $21.76 | 100 |
| 2023-06-14 | 21.67 | $21.67 | 100 |
| 2023-06-13 | 21.68 | $21.67 | 100 |
| 2023-06-12 | 21.69 | $21.67 | 6008 |
| 2023-06-09 | 21.69 | $21.74 | 209 |
| 2023-06-08 | 21.68 | $21.70 | 700 |
| 2023-06-07 | 21.68 | $21.69 | 3400 |
| 2023-06-06 | 21.69 | $21.80 | 319 |
| 2023-06-05 | 21.66 | $21.77 | 710 |
| 2023-06-02 | 21.64 | $21.78 | 104 |
| 2023-06-01 | 21.61 | $21.74 | 400 |
| 2023-05-31 | 21.58 | $21.74 | 500 |
| 2023-05-30 | 21.55 | $21.63 | 100 |
| 2023-05-26 | 21.56 | $21.60 | 1728 |
| 2023-05-25 | 21.57 | $21.54 | 411 |
| 2023-05-24 | 21.61 | $21.64 | 1200 |
| 2023-05-23 | 21.63 | $21.63 | 4000 |
| 2023-05-22 | 21.66 | $21.63 | 2600 |
| 2023-05-19 | 21.70 | $21.70 | 1608 |
| 2023-05-18 | 21.73 | $21.64 | 22000 |
| 2023-05-17 | 21.78 | $21.72 | 2815 |
| 2023-05-16 | 21.82 | $21.73 | 1633 |
| 2023-05-15 | 21.86 | $21.83 | 5006 |
| 2023-05-12 | 21.89 | $21.93 | 100 |
| 2023-05-11 | 21.89 | $21.98 | 913 |
| 2023-05-10 | 21.87 | $21.92 | 2924 |
| 2023-05-09 | 21.88 | $21.82 | 800 |
| 2023-05-08 | 21.91 | $21.80 | 100 |
| 2023-05-05 | 21.96 | $21.90 | 200 |
| 2023-05-04 | 21.99 | $21.98 | 3533 |
| 2023-05-03 | 22.00 | $22.03 | 100 |
| 2023-05-02 | 22.00 | $21.95 | 1400 |
| 2023-05-01 | 22.02 | $21.86 | 100 |
| 2023-04-28 | 22.08 | $22.05 | 15300 |
| 2023-04-27 | 22.09 | $21.94 | 200 |
| 2023-04-26 | 22.14 | $22.09 | 7622 |
| 2023-04-25 | 22.14 | $22.24 | 101 |
| 2023-04-24 | 22.10 | $22.10 | 3220 |
| 2023-04-21 | 22.10 | $22.05 | 326 |
| 2023-04-20 | 22.11 | $22.03 | 103 |
| 2023-04-19 | 22.13 | $22.01 | 426 |
| 2023-04-18 | 22.16 | $22.05 | 9816 |
| 2023-04-17 | 22.18 | $22.04 | 1018 |
| 2023-04-14 | 22.21 | $22.09 | 100 |
| 2023-04-13 | 22.22 | $22.17 | 14230 |
| 2023-04-12 | 22.22 | $22.18 | 1400 |
| 2023-04-11 | 22.20 | $22.14 | 17900 |
| 2023-04-10 | 22.20 | $22.12 | 3200 |
| 2023-04-06 | 22.20 | $22.30 | 5700 |
| 2023-04-05 | 22.14 | $22.23 | 4913 |
| 2023-04-04 | 22.08 | $22.16 | 8903 |
| 2023-04-03 | 22.04 | $22.11 | 4100 |
| 2023-03-31 | 22.00 | $22.05 | 1900 |
| 2023-03-30 | 21.97 | $21.91 | 4723 |
| 2023-03-29 | 21.98 | $21.89 | 6712 |
| 2023-03-28 | 21.99 | $21.92 | 5412 |
| 2023-03-27 | 22.00 | $21.93 | 6716 |
| 2023-03-24 | 22.00 | $22.08 | 3700 |
| 2023-03-23 | 21.96 | $22.10 | 18300 |
| 2023-03-22 | 21.90 | $22.03 | 810 |
| 2023-03-21 | 21.84 | $21.85 | 100 |
| 2023-03-20 | 21.84 | $21.91 | 100 |
| 2023-03-17 | 21.81 | $22.03 | 438 |
| 2023-03-16 | 21.74 | $21.85 | 2826 |
| 2023-03-15 | 21.71 | $21.86 | 200 |
| 2023-03-14 | 21.68 | $21.85 | 6500 |
| 2023-03-13 | 21.64 | $21.84 | 124 |
| 2023-03-10 | 21.60 | $21.88 | 100 |
| 2023-03-09 | 21.53 | $21.58 | 200 |
| 2023-03-08 | 21.56 | $21.72 | 1618 |
| 2023-03-07 | 21.54 | $21.73 | 123 |
| 2023-03-06 | 21.52 | $21.54 | 113 |
| 2023-03-03 | 21.56 | $21.70 | 215 |
| 2023-03-02 | 21.56 | $21.53 | 143 |
| 2023-03-01 | 21.62 | $21.64 | 143 |
| 2023-02-28 | 21.66 | $21.68 | 100 |
| 2023-02-27 | 21.70 | $21.73 | 100 |
| 2023-02-24 | 21.74 | $21.73 | 800 |
| 2023-02-23 | 21.78 | $21.80 | 300 |
| 2023-02-22 | 21.82 | $21.77 | 100 |
| 2023-02-21 | 21.87 | $21.78 | 133 |
| 2023-02-17 | 21.94 | $21.77 | 600 |
| 2023-02-16 | 22.02 | $21.89 | 1112 |
| 2023-02-15 | 22.09 | $21.96 | 2500 |
| 2023-02-14 | 22.15 | $22.03 | 1600 |
| 2023-02-13 | 22.20 | $22.13 | 6401 |
| 2023-02-10 | 22.23 | $22.02 | 3912 |
| 2023-02-09 | 22.30 | $22.24 | 100 |
| 2023-02-08 | 22.32 | $22.17 | 138 |
| 2023-02-07 | 22.36 | $22.11 | 4000 |
| 2023-02-06 | 22.43 | $22.27 | 100 |
| 2023-02-03 | 22.46 | $22.39 | 3535 |
| 2023-02-02 | 22.46 | $22.55 | 100 |
| 2023-02-01 | 22.41 | $22.40 | 100 |
| 2023-01-31 | 22.39 | $22.33 | 100 |
| 2023-01-30 | 22.38 | $22.24 | 900 |
| 2023-01-27 | 22.40 | $22.24 | 5800 |
| 2023-01-26 | 22.43 | $22.39 | 1800 |
| 2023-01-25 | 22.41 | $22.28 | 1123 |
| 2023-01-24 | 22.41 | $22.36 | 218 |
| 2023-01-23 | 22.39 | $22.28 | 8923 |
| 2023-01-20 | 22.38 | $22.47 | 46544 |
| 2023-01-19 | 22.31 | $22.46 | 600 |
| 2023-01-18 | 22.23 | $22.47 | 17402 |
| 2023-01-17 | 22.12 | $22.21 | 100 |
| 2023-01-13 | 22.07 | $22.34 | 208 |
| 2023-01-12 | 21.96 | $22.21 | 334 |
| 2023-01-11 | 21.88 | $22.07 | 300 |
| 2023-01-10 | 21.81 | $21.98 | 100 |
| 2023-01-09 | 21.76 | $21.98 | 337 |
| 2023-01-06 | 21.70 | $21.84 | 100 |
| 2023-01-05 | 21.67 | $21.67 | 1201 |
| 2023-01-04 | 21.69 | $21.78 | 800 |
| 2023-01-03 | 21.68 | $21.73 | 3719 |
| 2022-12-30 | 21.68 | $21.40 | 23141 |
| 2022-12-29 | 21.79 | $21.50 | 14047 |
| 2022-12-28 | 21.89 | $21.82 | 13100 |
| 2022-12-27 | 21.91 | $21.69 | 100 |
| 2022-12-23 | 21.97 | $21.78 | 105 |
| 2022-12-22 | 22.02 | $21.88 | 100 |
| 2022-12-21 | 22.05 | $21.87 | 136 |
| 2022-12-20 | 22.08 | $21.82 | 100 |
| 2022-12-19 | 22.13 | $21.82 | 4003 |
| 2022-12-16 | 22.19 | $22.02 | 6000 |
| 2022-12-15 | 22.20 | $22.09 | 40200 |
| 2022-12-14 | 22.18 | $22.01 | 13100 |
| 2022-12-13 | 22.18 | $22.10 | 108 |
| 2022-12-12 | 22.14 | $22.02 | 2036 |
| 2022-12-09 | 22.12 | $21.99 | 3000 |
| 2022-12-08 | 22.10 | $21.99 | 100 |
| 2022-12-07 | 22.07 | $22.10 | 100 |
| 2022-12-06 | 21.99 | $21.97 | 200 |
| 2022-12-05 | 21.93 | $21.91 | 100 |
| 2022-12-02 | 21.87 | $21.86 | 142 |
| 2022-12-01 | 21.81 | $21.82 | 409 |
| 2022-11-30 | 21.75 | $21.62 | 100 |
| 2022-11-29 | 21.73 | $21.53 | 2824 |
| 2022-11-28 | 21.73 | $21.70 | 300 |
| 2022-11-25 | 21.68 | $21.58 | 1646 |
| 2022-11-23 | 21.65 | $21.67 | 15239 |
| 2022-11-22 | 21.58 | $21.53 | 430 |
| 2022-11-21 | 21.53 | $21.53 | 344 |
| 2022-11-18 | 21.47 | $21.43 | 1348 |
| 2022-11-17 | 21.42 | $21.58 | 9805 |
| 2022-11-16 | 21.31 | $21.56 | 100 |
| 2022-11-15 | 21.19 | $21.43 | 741 |
| 2022-11-14 | 21.07 | $21.20 | 400 |
| 2022-11-11 | 21.00 | $21.22 | 501 |
| 2022-11-10 | 20.91 | $21.33 | 3016 |
| 2022-11-09 | 20.77 | $20.82 | 100 |
| 2022-11-08 | 20.76 | $20.81 | 200 |
| 2022-11-07 | 20.74 | $20.76 | 100 |
| 2022-11-04 | 20.75 | $20.77 | 535 |
| 2022-11-03 | 20.75 | $20.69 | 5821 |
| 2022-11-02 | 20.78 | $20.81 | 736 |
| 2022-11-01 | 20.78 | $20.90 | 100 |
| 2022-10-31 | 20.75 | $20.85 | 100 |
| 2022-10-28 | 20.74 | $20.89 | 111 |
| 2022-10-27 | 20.71 | $20.98 | 100 |
| 2022-10-26 | 20.65 | $20.89 | 513 |
| 2022-10-25 | 20.61 | $20.79 | 900 |
| 2022-10-24 | 20.60 | $20.60 | 100 |
| 2022-10-21 | 20.65 | $20.57 | 100 |
| 2022-10-20 | 20.72 | $20.67 | 100 |
| 2022-10-19 | 20.79 | $20.89 | — |
| 2022-10-18 | 20.80 | $20.89 | 900 |
| 2022-10-17 | 20.81 | $20.91 | 1543 |
| 2022-10-14 | 20.83 | $20.89 | 200 |
| 2022-10-13 | 20.87 | $20.85 | 526 |
| 2022-10-12 | 20.93 | $20.89 | 224 |
| 2022-10-11 | 20.99 | $21.01 | 100 |
| 2022-10-10 | 21.04 | $21.13 | 8012 |
| 2022-10-07 | 21.06 | $21.03 | 202 |
| 2022-10-06 | 21.12 | $21.29 | 2700 |
| 2022-10-05 | 21.12 | $21.28 | 2100 |
| 2022-10-04 | 21.12 | $21.44 | 836 |
| 2022-10-03 | 21.08 | $21.30 | 2337 |
| 2022-09-30 | 21.09 | $21.17 | 713 |
| 2022-09-29 | 21.14 | $20.99 | 83632 |
| 2022-09-28 | 21.26 | $21.31 | 17733 |
| 2022-09-27 | 21.32 | $21.13 | 1000 |
| 2022-09-26 | 21.45 | $21.32 | 600 |
| 2022-09-23 | 21.55 | $21.53 | 100 |
| 2022-09-22 | 21.61 | $21.62 | 100 |
| 2022-09-21 | 21.67 | $21.65 | 614 |
| 2022-09-20 | 21.73 | $21.70 | 61801 |
| 2022-09-19 | 21.79 | $21.85 | 1741 |
| 2022-09-16 | 21.82 | $21.86 | 7 |
| 2022-09-15 | 21.87 | $21.93 | 100 |
| 2022-09-14 | 21.90 | $21.91 | 1200 |
| 2022-09-13 | 21.94 | $21.96 | 100 |
| 2022-09-12 | 21.99 | $22.13 | 424 |
| 2022-09-09 | 22.00 | $22.10 | 1800 |
| 2022-09-08 | 22.02 | $22.09 | 1610 |
| 2022-09-07 | 22.05 | $22.02 | 4300 |
| 2022-09-06 | 22.11 | $21.98 | 4400 |
| 2022-09-02 | 22.21 | $22.16 | 6444 |
| 2022-09-01 | 22.27 | $22.04 | 232 |
| 2022-08-31 | 22.39 | $22.29 | 511 |
| 2022-08-30 | 22.45 | $22.36 | 1500 |
| 2022-08-29 | 22.51 | $22.41 | 731 |
| 2022-08-26 | 22.57 | $22.53 | 113 |
| 2022-08-25 | 22.60 | $22.56 | 116 |
| 2022-08-24 | 22.64 | $22.46 | 100 |
| 2022-08-23 | 22.71 | $22.53 | 1539 |
| 2022-08-22 | 22.78 | $22.56 | 111 |
| 2022-08-19 | 22.85 | $22.65 | 100 |
| 2022-08-18 | 22.91 | $22.80 | 300 |
| 2022-08-17 | 22.93 | $22.72 | 404 |
| 2022-08-16 | 22.98 | $22.88 | 9200 |
| 2022-08-15 | 22.99 | $22.96 | 109 |
| 2022-08-12 | 22.98 | $22.86 | 1848 |
| 2022-08-11 | 22.99 | $22.84 | 100 |
| 2022-08-10 | 23.01 | $22.93 | 44111 |
| 2022-08-09 | 23.00 | $22.86 | 2100 |
| 2022-08-08 | 23.01 | $22.90 | 500 |
| 2022-08-05 | 23.01 | $22.79 | 144 |
| 2022-08-04 | 23.04 | $22.99 | 100 |
| 2022-08-03 | 23.01 | $22.96 | 120 |
| 2022-08-02 | 22.98 | $22.87 | 100 |
| 2022-08-01 | 22.96 | $23.04 | 1600 |
| 2022-07-29 | 22.89 | $22.96 | 100 |
| 2022-07-28 | 22.82 | $22.79 | 21900 |
| 2022-07-27 | 22.79 | $22.77 | 346 |
| 2022-07-26 | 22.76 | $22.76 | 1114 |
| 2022-07-25 | 22.72 | $22.78 | 1022 |
| 2022-07-22 | 22.66 | $22.84 | 100 |
| 2022-07-21 | 22.57 | $22.69 | 2625 |
| 2022-07-20 | 22.51 | $22.54 | 100 |
| 2022-07-19 | 22.48 | $22.47 | 100 |
| 2022-07-18 | 22.46 | $22.49 | 100 |
| 2022-07-15 | 22.44 | $22.52 | 6802 |
| 2022-07-14 | 22.39 | $22.42 | 800 |
| 2022-07-13 | 22.37 | $22.44 | 1033 |
| 2022-07-12 | 22.34 | $22.45 | 2200 |
| 2022-07-11 | 22.30 | $22.38 | 140 |
| 2022-07-08 | 22.28 | $22.28 | 3000 |
| 2022-07-07 | 22.28 | $22.31 | 100 |
| 2022-07-06 | 22.27 | $22.34 | 100 |
| 2022-07-05 | 22.25 | $22.46 | 443 |
| 2022-07-01 | 22.19 | $22.39 | 200 |
| 2022-06-30 | 22.14 | $22.30 | 900 |
| 2022-06-29 | 22.11 | $22.13 | 119 |
| 2022-06-28 | 22.13 | $22.18 | 100 |
| 2022-06-27 | 22.15 | $22.23 | 135 |
| 2022-06-24 | 22.15 | $22.27 | 200 |
| 2022-06-23 | 22.14 | $22.30 | 334 |
| 2022-06-22 | 22.13 | $22.23 | 5112 |
| 2022-06-21 | 22.14 | $22.12 | 100 |
| 2022-06-17 | 22.19 | $22.15 | 221 |
| 2022-06-16 | 22.24 | $22.16 | 100 |
| 2022-06-15 | 22.31 | $22.09 | 233 |
| 2022-06-14 | 22.41 | $21.99 | 1132 |
| 2022-06-13 | 22.57 | $22.06 | 100 |
| 2022-06-10 | 22.75 | $22.52 | 100 |
| 2022-06-09 | 22.82 | $22.70 | 200 |
| 2022-06-08 | 22.85 | $22.76 | 100 |
| 2022-06-07 | 22.87 | $22.81 | 100 |
| 2022-06-06 | 22.88 | $22.76 | 122 |
| 2022-06-03 | 22.90 | $22.84 | 502 |
| 2022-06-02 | 22.91 | $22.92 | 100 |
| 2022-06-01 | 22.89 | $22.92 | 100 |
| 2022-05-31 | 22.86 | $22.88 | 400 |
| 2022-05-27 | 22.85 | $23.04 | 4322 |
| 2022-05-26 | 22.77 | $23.00 | 100 |
| 2022-05-25 | 22.70 | $22.93 | 100 |
| 2022-05-24 | 22.63 | $22.83 | 100 |
| 2022-05-23 | 22.59 | $22.71 | 800 |
| 2022-05-20 | 22.57 | $22.73 | 13300 |
| 2022-05-19 | 22.55 | $22.68 | 300 |
| 2022-05-18 | 22.54 | $22.61 | 100 |
| 2022-05-17 | 22.56 | $22.60 | 100 |
| 2022-05-16 | 22.59 | $22.71 | 100 |
| 2022-05-13 | 22.59 | $22.70 | 100 |
| 2022-05-12 | 22.60 | $22.79 | 100 |
| 2022-05-11 | 22.59 | $22.72 | 1600 |
| 2022-05-10 | 22.61 | $22.70 | 2100 |
| 2022-05-09 | 22.64 | $22.62 | 234 |
| 2022-05-06 | 22.70 | $22.65 | 449 |
| 2022-05-05 | 22.78 | $22.72 | 627 |
| 2022-05-04 | 22.86 | $22.94 | 611 |
| 2022-05-03 | 22.89 | $22.90 | 100 |
| 2022-05-02 | 22.94 | $22.84 | 145 |
| 2022-04-29 | 23.03 | $22.99 | 2347 |
| 2022-04-28 | 23.09 | $23.07 | 100 |
| 2022-04-27 | 23.15 | $23.20 | 5000 |
| 2022-04-26 | 23.18 | $23.35 | 97200 |
| 2022-04-25 | 23.18 | $23.27 | 900 |
| 2022-04-22 | 23.21 | $23.19 | 800 |
| 2022-04-21 | 23.27 | $23.27 | 1310 |
| 2022-04-20 | 23.33 | $23.35 | 326 |
| 2022-04-19 | 23.38 | $23.25 | 100 |
| 2022-04-18 | 23.48 | $23.38 | 300 |
| 2022-04-14 | 23.56 | $23.37 | 1500 |
| 2022-04-13 | 23.66 | $23.63 | 4300 |
| 2022-04-12 | 23.71 | $23.59 | 1004 |
| 2022-04-11 | 23.78 | $23.55 | 11309 |
| 2022-04-08 | 23.89 | $23.72 | 125 |
| 2022-04-07 | 23.97 | $23.84 | 1800 |
| 2022-04-06 | 24.03 | $23.89 | 500 |
| 2022-04-05 | 24.09 | $24.05 | 125 |
| 2022-04-04 | 24.12 | $24.21 | 700 |
| 2022-04-01 | 24.10 | $24.22 | 7847 |
| 2022-03-31 | 24.08 | $24.24 | 3229 |
| 2022-03-30 | 24.04 | $24.17 | 2014 |
| 2022-03-29 | 24.03 | $24.16 | 211 |
| 2022-03-28 | 24.01 | $24.04 | 400 |
| 2022-03-25 | 24.04 | $24.02 | 200 |
| 2022-03-24 | 24.08 | $24.15 | 8000 |
| 2022-03-23 | 24.09 | $24.18 | 720 |
| 2022-03-22 | 24.10 | $24.10 | 2138 |
| 2022-03-21 | 24.13 | $24.13 | 500 |
| 2022-03-18 | 24.17 | $24.34 | 2400 |
| 2022-03-17 | 24.16 | $24.22 | 100 |
| 2022-03-16 | 24.18 | $24.14 | 5130 |
| 2022-03-15 | 24.24 | $24.07 | 900 |
| 2022-03-14 | 24.33 | $24.09 | 300 |
| 2022-03-11 | 24.45 | $24.30 | 100 |
| 2022-03-10 | 24.52 | $24.33 | 4400 |
| 2022-03-09 | 24.61 | $24.48 | 100 |
| 2022-03-08 | 24.66 | $24.51 | 1945 |
| 2022-03-07 | 24.72 | $24.72 | 400 |
| 2022-03-04 | 24.74 | $24.86 | 2100 |
| 2022-03-03 | 24.71 | $24.78 | 7502 |
| 2022-03-02 | 24.70 | $24.75 | 200 |
| 2022-03-01 | 24.70 | $24.97 | 200 |
| 2022-02-28 | 24.63 | $24.84 | 100 |
| 2022-02-25 | 24.60 | $24.66 | 300 |
| 2022-02-24 | 24.61 | $24.64 | 2348 |
| 2022-02-23 | 24.64 | $24.69 | 200 |
| 2022-02-22 | 24.66 | $24.76 | 1128 |
| 2022-02-18 | 24.67 | $24.78 | 1020 |
| 2022-02-17 | 24.68 | $24.75 | 10600 |
| 2022-02-16 | 24.71 | $24.71 | 2007 |
| 2022-02-15 | 24.75 | $24.73 | 1000 |
| 2022-02-14 | 24.81 | $24.80 | 10022 |
| 2022-02-11 | 24.86 | $24.87 | 1200 |
| 2022-02-10 | 24.90 | $24.83 | 1500 |
| 2022-02-09 | 24.97 | $25.02 | 400 |
| 2022-02-08 | 24.99 | $24.97 | 1334 |
| 2022-02-07 | 25.04 | $25.00 | 4300 |
| 2022-02-04 | 25.09 | $25.01 | 500 |
| 2022-02-03 | 25.16 | $25.19 | 100 |
| 2022-02-02 | 25.19 | $25.31 | 400 |
| 2022-02-01 | 25.19 | $25.26 | 600 |
| 2022-01-31 | 25.20 | $25.24 | 1400 |
| 2022-01-28 | 25.23 | $25.23 | 8500 |
| 2022-01-27 | 25.28 | $25.31 | 100 |
| 2022-01-26 | 25.31 | $25.33 | 524 |
| 2022-01-25 | 25.35 | $25.40 | 1600 |
| 2022-01-24 | 25.37 | $25.44 | 200 |
| 2022-01-21 | 25.39 | $25.49 | 218 |
| 2022-01-20 | 25.41 | $25.38 | 900 |
| 2022-01-19 | 25.46 | $25.44 | 124 |
| 2022-01-18 | 25.51 | $25.45 | 344 |
| 2022-01-14 | 25.58 | $25.58 | 30200 |
| 2022-01-13 | 25.61 | $25.70 | 3800 |
| 2022-01-12 | 25.63 | $25.70 | 2100 |
| 2022-01-11 | 25.64 | $25.68 | 808 |
| 2022-01-10 | 25.68 | $25.63 | 100 |
| 2022-01-07 | 25.73 | $25.65 | 123 |
| 2022-01-06 | 25.80 | $25.65 | 113 |
| 2022-01-05 | 25.88 | $25.75 | 100 |
| 2022-01-04 | 25.95 | $25.75 | 121 |
| 2022-01-03 | 26.04 | $25.85 | 1700 |
| 2021-12-31 | 26.12 | $26.01 | 100 |
| 2021-12-30 | 26.17 | $26.00 | 1600 |
| 2021-12-29 | 26.23 | $26.14 | 1835 |
| 2021-12-28 | 26.25 | $26.27 | 100 |
| 2021-12-27 | 26.25 | $26.28 | 100 |
| 2021-12-23 | 26.24 | $26.24 | 3400 |
| 2021-12-22 | 26.23 | $26.28 | 100 |
| 2021-12-21 | 26.22 | $26.15 | 24125 |
| 2021-12-20 | 26.24 | $26.21 | 328 |
| 2021-12-17 | 26.26 | $26.29 | 1037 |
| 2021-12-16 | 26.24 | $26.26 | 2718 |
| 2021-12-15 | 26.24 | $26.20 | 100 |
| 2021-12-14 | 26.25 | $26.25 | 100 |
| 2021-12-13 | 26.25 | $26.31 | 100 |
| 2021-12-10 | 26.24 | $26.23 | 6525 |
| 2021-12-09 | 26.24 | $26.23 | 1734 |
| 2021-12-08 | 26.25 | $26.21 | 900 |
| 2021-12-07 | 26.26 | $26.29 | 1000 |
| 2021-12-06 | 26.25 | $26.31 | 203 |
| 2021-12-03 | 26.23 | $26.36 | 100 |
| 2021-12-02 | 26.20 | $26.23 | 100 |
| 2021-12-01 | 26.19 | $26.24 | 535 |
| 2021-11-30 | 26.19 | $26.25 | 1700 |
| 2021-11-29 | 26.18 | $26.16 | 4300 |
| 2021-11-26 | 26.20 | $26.27 | 147 |
| 2021-11-24 | 26.19 | $26.11 | 3400 |
| 2021-11-23 | 26.23 | $26.09 | 200 |
| 2021-11-22 | 26.29 | $26.20 | 935 |
| 2021-11-19 | 26.32 | $26.35 | 100 |
| 2021-11-18 | 26.31 | $26.27 | 214 |
| 2021-11-17 | 26.33 | $26.23 | 800 |
| 2021-11-16 | 26.36 | $26.21 | 400 |
| 2021-11-15 | 26.41 | $26.26 | 800 |
| 2021-11-12 | 26.45 | $26.34 | 15400 |
| 2021-11-11 | 26.47 | $26.41 | 100 |
| 2021-11-10 | 26.48 | $26.42 | 900 |
| 2021-11-09 | 26.49 | $26.61 | 100 |
| 2021-11-08 | 26.43 | $26.52 | 100 |
| 2021-11-05 | 26.39 | $26.55 | 200 |
| 2021-11-04 | 26.34 | $26.40 | 100 |
| 2021-11-03 | 26.32 | $26.33 | 311 |
| 2021-11-02 | 26.31 | $26.35 | 147 |
| 2021-11-01 | 26.30 | $26.30 | 1124 |
| 2021-10-29 | 26.31 | $26.35 | 3700 |
| 2021-10-28 | 26.29 | $26.35 | 900 |
| 2021-10-27 | 26.28 | $26.47 | 5100 |
| 2021-10-26 | 26.23 | $26.32 | 100 |
| 2021-10-25 | 26.22 | $26.29 | 100 |
| 2021-10-22 | 26.21 | $26.25 | 4700 |
| 2021-10-21 | 26.22 | $26.21 | 500 |
| 2021-10-20 | 26.24 | $26.24 | 710 |
| 2021-10-19 | 26.26 | $26.28 | 14800 |
| 2021-10-18 | 26.27 | $26.40 | 8100 |
| 2021-10-15 | 26.25 | $26.38 | 6027 |
| 2021-10-14 | 26.23 | $26.40 | 900 |
| 2021-10-13 | 26.20 | $26.33 | 54600 |
| 2021-10-12 | 26.19 | $26.25 | 4700 |
| 2021-10-11 | 26.21 | $26.14 | 500 |
| 2021-10-08 | 26.27 | $26.22 | 400 |
| 2021-10-07 | 26.32 | $26.29 | 1000 |
| 2021-10-06 | 26.36 | $26.34 | 100 |
| 2021-10-05 | 26.39 | $26.34 | 4000 |
| 2021-10-04 | 26.44 | $26.44 | 2100 |
| 2021-10-01 | 26.46 | $26.43 | 235 |
| 2021-09-30 | 26.50 | $26.38 | 2600 |
| 2021-09-29 | 26.56 | $26.38 | 10700 |
| 2021-09-28 | 26.63 | $26.47 | 5300 |
| 2021-09-27 | 26.69 | $26.58 | 1400 |
| 2021-09-24 | 26.74 | $26.62 | 900 |
| 2021-09-23 | 26.77 | $26.70 | 400 |
| 2021-09-22 | 26.79 | $26.82 | 1044 |
| 2021-09-21 | 26.78 | $26.78 | 8633 |
| 2021-09-20 | 26.77 | $26.79 | 1506 |
| 2021-09-17 | 26.77 | $26.71 | 4000 |
| 2021-09-16 | 26.78 | $26.78 | 730 |
| 2021-09-15 | 26.77 | $26.81 | 225 |
| 2021-09-14 | 26.76 | $26.84 | 305 |
| 2021-09-13 | 26.73 | $26.80 | 800 |
| 2021-09-10 | 26.70 | $26.72 | 500 |
| 2021-09-09 | 26.70 | $26.74 | 100 |
| 2021-09-08 | 26.68 | $26.67 | 11829 |
| 2021-09-07 | 26.69 | $26.63 | 600 |
| 2021-09-03 | 26.71 | $26.70 | 3623 |
| 2021-09-02 | 26.72 | $26.78 | 505 |
| 2021-09-01 | 26.70 | $26.72 | 1900 |
| 2021-08-31 | 26.69 | $26.72 | 1401 |
| 2021-08-30 | 26.68 | $26.73 | 1209 |
| 2021-08-27 | 26.67 | $26.71 | 1539 |
| 2021-08-26 | 26.66 | $26.59 | 833 |
| 2021-08-25 | 26.69 | $26.67 | 209 |
| 2021-08-24 | 26.70 | $26.71 | 105 |
| 2021-08-23 | 26.70 | $26.78 | 800 |
| 2021-08-20 | 26.68 | $26.75 | 1200 |
| 2021-08-19 | 26.66 | $26.71 | 500 |
| 2021-08-18 | 26.65 | $26.68 | 500 |
| 2021-08-17 | 26.65 | $26.70 | 300 |
| 2021-08-16 | 26.64 | $26.73 | 300 |
| 2021-08-13 | 26.62 | $26.66 | 900 |
| 2021-08-12 | 26.63 | $26.54 | 541 |
| 2021-08-11 | 26.66 | $26.55 | 1700 |
| 2021-08-10 | 26.71 | $26.55 | 1900 |
| 2021-08-09 | 26.76 | $26.60 | 400 |
| 2021-08-06 | 26.81 | $26.67 | 612 |
| 2021-08-05 | 26.85 | $26.80 | 1110 |
| 2021-08-04 | 26.85 | $26.82 | 1100 |
| 2021-08-03 | 26.85 | $26.85 | 600 |
| 2021-08-02 | 26.84 | $26.86 | 2429 |
| 2021-07-30 | 26.81 | $26.78 | 100 |
| 2021-07-29 | 26.81 | $26.75 | 4900 |
| 2021-07-28 | 26.82 | $26.81 | 100 |
| 2021-07-27 | 26.80 | $26.80 | 1930 |
| 2021-07-26 | 26.79 | $26.75 | 200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.06
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.59
Average
47.32
Maximum
72.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.06 | $21.43 | 513 |
| 2026-07-23 | 34.42 | $21.42 | 1500 |
| 2026-07-22 | 34.42 | $21.42 | 3100 |
| 2026-07-21 | 35.36 | $21.45 | 2800 |
| 2026-07-20 | 36.97 | $21.50 | 3104 |
| 2026-07-17 | 42.47 | $21.65 | 3403 |
| 2026-07-16 | 39.63 | $21.60 | 27200 |
| 2026-07-15 | 40.78 | $21.63 | 321 |
| 2026-07-14 | 39.10 | $21.60 | 9440 |
| 2026-07-13 | 40.18 | $21.63 | 218 |
| 2026-07-10 | 40.90 | $21.65 | 2600 |
| 2026-07-09 | 41.25 | $21.66 | 700 |
| 2026-07-08 | 41.25 | $21.66 | 100 |
| 2026-07-07 | 41.57 | $21.67 | 117 |
| 2026-07-06 | 45.61 | $21.79 | 545 |
| 2026-07-02 | 46.69 | $21.82 | 1536 |
| 2026-07-01 | 45.04 | $21.78 | 100 |
| 2026-06-30 | 45.71 | $21.80 | 1749 |
| 2026-06-29 | 45.33 | $21.79 | 3725 |
| 2026-06-26 | 54.99 | $22.05 | 900 |
| 2026-06-25 | 56.76 | $22.09 | 1800 |
| 2026-06-24 | 54.32 | $22.02 | 523 |
| 2026-06-23 | 51.73 | $21.95 | 100 |
| 2026-06-22 | 51.35 | $21.94 | 4700 |
| 2026-06-18 | 55.89 | $22.05 | 100 |
| 2026-06-17 | 53.02 | $21.97 | 100 |
| 2026-06-16 | 55.59 | $22.03 | 100 |
| 2026-06-15 | 53.07 | $21.96 | 100 |
| 2026-06-12 | 51.58 | $21.92 | 2025 |
| 2026-06-11 | 53.60 | $21.97 | 8200 |
| 2026-06-10 | 47.31 | $21.81 | 4649 |
| 2026-06-09 | 50.14 | $21.88 | 400 |
| 2026-06-08 | 48.47 | $21.84 | 1300 |
| 2026-06-05 | 48.86 | $21.85 | 933 |
| 2026-06-04 | 52.03 | $21.93 | 100 |
| 2026-06-03 | 50.89 | $21.90 | 118 |
| 2026-06-02 | 52.47 | $21.94 | 900 |
| 2026-06-01 | 51.39 | $21.91 | 1900 |
| 2026-05-29 | 51.76 | $21.92 | 4200 |
| 2026-05-28 | 49.70 | $21.86 | 900 |
| 2026-05-27 | 49.02 | $21.84 | 600 |
| 2026-05-26 | 48.00 | $21.81 | 100 |
| 2026-05-22 | 43.36 | $21.68 | 736 |
| 2026-05-21 | 41.45 | $21.63 | 100 |
| 2026-05-20 | 42.54 | $21.67 | 1200 |
| 2026-05-19 | 34.33 | $21.47 | 107 |
| 2026-05-18 | 37.93 | $21.61 | 200 |
| 2026-05-15 | 39.63 | $21.67 | 600 |
| 2026-05-14 | 42.64 | $21.77 | 1327 |
| 2026-05-13 | 42.95 | $21.78 | 1748 |
| 2026-05-12 | 43.55 | $21.80 | 3200 |
| 2026-05-11 | 44.74 | $21.84 | 726 |
| 2026-05-08 | 47.85 | $21.94 | 100 |
| 2026-05-07 | 45.70 | $21.88 | 7100 |
| 2026-05-06 | 51.04 | $22.04 | 1117 |
| 2026-05-05 | 46.19 | $21.91 | 7319 |
| 2026-05-04 | 44.58 | $21.87 | 100 |
| 2026-05-01 | 46.56 | $21.93 | 300 |
| 2026-04-30 | 45.80 | $21.91 | 700 |
| 2026-04-29 | 43.11 | $21.84 | 8328 |
| 2026-04-28 | 50.62 | $22.06 | 111 |
| 2026-04-27 | 51.39 | $22.08 | 100 |
| 2026-04-24 | 51.77 | $22.09 | 700 |
| 2026-04-23 | 48.17 | $21.99 | 100 |
| 2026-04-22 | 47.04 | $21.96 | 600 |
| 2026-04-21 | 48.03 | $21.99 | 14441 |
| 2026-04-20 | 54.19 | $22.16 | 1000 |
| 2026-04-17 | 51.40 | $22.08 | 2300 |
| 2026-04-16 | 46.80 | $21.96 | 100 |
| 2026-04-15 | 48.25 | $22.00 | 3300 |
| 2026-04-14 | 49.33 | $22.03 | 100 |
| 2026-04-13 | 47.07 | $21.97 | 11511 |
| 2026-04-10 | 45.12 | $21.92 | 4600 |
| 2026-04-09 | 45.76 | $21.94 | 109 |
| 2026-04-08 | 44.64 | $21.91 | 100 |
| 2026-04-07 | 43.54 | $21.88 | 21200 |
| 2026-04-06 | 43.82 | $21.89 | 100 |
| 2026-04-02 | 43.48 | $21.88 | 606 |
| 2026-04-01 | 38.51 | $21.74 | 100 |
| 2026-03-31 | 41.48 | $21.86 | 1300 |
| 2026-03-30 | 36.85 | $21.74 | 5809 |
| 2026-03-27 | 40.39 | $21.88 | 5600 |
| 2026-03-26 | 41.19 | $21.91 | 500 |
| 2026-03-25 | 43.97 | $22.01 | 100 |
| 2026-03-24 | 40.95 | $21.93 | 126 |
| 2026-03-23 | 37.33 | $21.84 | 1000 |
| 2026-03-20 | 36.51 | $21.82 | 100 |
| 2026-03-19 | 44.88 | $22.12 | 812 |
| 2026-03-18 | 41.48 | $22.04 | 100 |
| 2026-03-17 | 45.12 | $22.15 | 4900 |
| 2026-03-16 | 43.84 | $22.12 | 233 |
| 2026-03-13 | 39.86 | $22.03 | 1000 |
| 2026-03-12 | 42.07 | $22.10 | 500 |
| 2026-03-11 | 45.11 | $22.19 | 900 |
| 2026-03-10 | 46.17 | $22.22 | 300 |
| 2026-03-09 | 51.52 | $22.36 | 100 |
| 2026-03-06 | 47.38 | $22.26 | 400 |
| 2026-03-05 | 51.12 | $22.35 | 208 |
| 2026-03-04 | 51.98 | $22.37 | 300 |
| 2026-03-03 | 52.83 | $22.39 | 635 |
| 2026-03-02 | 54.09 | $22.42 | 201 |
| 2026-02-27 | 58.99 | $22.53 | 400 |
| 2026-02-26 | 55.51 | $22.43 | 305 |
| 2026-02-25 | 54.78 | $22.41 | 1900 |
| 2026-02-24 | 57.00 | $22.46 | 5002 |
| 2026-02-23 | 53.80 | $22.37 | 700 |
| 2026-02-20 | 53.06 | $22.35 | 317 |
| 2026-02-19 | 56.03 | $22.42 | 100 |
| 2026-02-18 | 54.65 | $22.38 | 8800 |
| 2026-02-17 | 56.33 | $22.42 | 307 |
| 2026-02-13 | 57.17 | $22.44 | 407 |
| 2026-02-12 | 57.98 | $22.46 | 241 |
| 2026-02-11 | 48.15 | $22.18 | 2003 |
| 2026-02-10 | 54.17 | $22.32 | 415 |
| 2026-02-09 | 49.92 | $22.22 | 800 |
| 2026-02-06 | 49.47 | $22.21 | 217 |
| 2026-02-05 | 49.47 | $22.21 | 100 |
| 2026-02-04 | 45.06 | $22.11 | 100 |
| 2026-02-03 | 46.21 | $22.14 | 100 |
| 2026-02-02 | 47.76 | $22.18 | 15011 |
| 2026-01-30 | 46.91 | $22.16 | 100 |
| 2026-01-29 | 47.64 | $22.18 | 211 |
| 2026-01-28 | 46.86 | $22.16 | 134 |
| 2026-01-27 | 47.19 | $22.17 | 2518 |
| 2026-01-26 | 48.52 | $22.21 | 700 |
| 2026-01-23 | 48.84 | $22.22 | 3420 |
| 2026-01-22 | 47.85 | $22.19 | 2600 |
| 2026-01-21 | 41.75 | $22.02 | 1414 |
| 2026-01-20 | 42.30 | $22.04 | 1139 |
| 2026-01-16 | 46.71 | $22.19 | 228 |
| 2026-01-15 | 47.65 | $22.22 | 100 |
| 2026-01-14 | 47.96 | $22.23 | 100 |
| 2026-01-13 | 46.32 | $22.18 | 6200 |
| 2026-01-12 | 45.33 | $22.15 | 5739 |
| 2026-01-09 | 45.33 | $22.15 | 1602 |
| 2026-01-08 | 43.14 | $22.08 | 3800 |
| 2026-01-07 | 44.85 | $22.15 | 1000 |
| 2026-01-06 | 43.64 | $22.11 | 200 |
| 2026-01-05 | 44.33 | $22.14 | 136 |
| 2026-01-02 | 39.12 | $21.97 | 6425 |
| 2025-12-31 | 45.83 | $22.25 | 500 |
| 2025-12-30 | 49.90 | $22.39 | 2500 |
| 2025-12-29 | 54.86 | $22.54 | 534 |
| 2025-12-26 | 45.62 | $22.27 | 1100 |
| 2025-12-24 | 45.62 | $22.27 | 1949 |
| 2025-12-23 | 47.92 | $22.34 | 2600 |
| 2025-12-22 | 43.27 | $22.22 | 3700 |
| 2025-12-19 | 42.87 | $22.21 | 332 |
| 2025-12-18 | 42.87 | $22.21 | 3900 |
| 2025-12-17 | 44.00 | $22.25 | 125 |
| 2025-12-16 | 43.29 | $22.23 | 29300 |
| 2025-12-15 | 51.32 | $22.49 | 600 |
| 2025-12-12 | 49.96 | $22.45 | 200 |
| 2025-12-11 | 49.29 | $22.43 | 27033 |
| 2025-12-10 | 48.97 | $22.42 | 1300 |
| 2025-12-09 | 48.02 | $22.39 | 219 |
| 2025-12-08 | 48.02 | $22.39 | 116 |
| 2025-12-05 | 49.12 | $22.43 | 235 |
| 2025-12-04 | 50.49 | $22.48 | 3300 |
| 2025-12-03 | 51.31 | $22.51 | 1214 |
| 2025-12-02 | 50.55 | $22.48 | 409 |
| 2025-12-01 | 50.55 | $22.48 | 1109 |
| 2025-11-28 | 52.27 | $22.55 | 102 |
| 2025-11-26 | 53.51 | $22.60 | 242 |
| 2025-11-25 | 53.09 | $22.58 | 104 |
| 2025-11-24 | 52.05 | $22.53 | 1300 |
| 2025-11-21 | 51.65 | $22.51 | 2100 |
| 2025-11-20 | 50.86 | $22.47 | 204 |
| 2025-11-19 | 48.26 | $22.34 | 2800 |
| 2025-11-18 | 53.20 | $22.58 | 1000 |
| 2025-11-17 | 51.43 | $22.49 | 4700 |
| 2025-11-14 | 50.84 | $22.46 | 1130 |
| 2025-11-13 | 49.88 | $22.41 | 905 |
| 2025-11-12 | 46.70 | $22.25 | 7500 |
| 2025-11-11 | 52.20 | $22.53 | 100 |
| 2025-11-10 | 51.22 | $22.48 | 100 |
| 2025-11-07 | 49.86 | $22.41 | 200 |
| 2025-11-06 | 52.03 | $22.52 | 2400 |
| 2025-11-05 | 52.03 | $22.52 | 212 |
| 2025-11-04 | 45.20 | $22.17 | 25226 |
| 2025-11-03 | 46.09 | $22.22 | 98217 |
| 2025-10-31 | 52.59 | $22.55 | 1400 |
| 2025-10-30 | 53.02 | $22.57 | 100 |
| 2025-10-29 | 54.28 | $22.63 | 10107 |
| 2025-10-28 | 55.33 | $22.68 | 1822 |
| 2025-10-27 | 55.53 | $22.69 | 100 |
| 2025-10-24 | 55.92 | $22.71 | 100 |
| 2025-10-23 | 50.46 | $22.38 | 2700 |
| 2025-10-22 | 57.20 | $22.71 | 200 |
| 2025-10-21 | 57.42 | $22.72 | 2146 |
| 2025-10-20 | 64.24 | $23.01 | 400 |
| 2025-10-17 | 57.25 | $22.59 | 300 |
| 2025-10-16 | 57.50 | $22.60 | 200620 |
| 2025-10-15 | 48.09 | $22.17 | 1041 |
| 2025-10-14 | 48.80 | $22.20 | 600 |
| 2025-10-13 | 59.47 | $22.58 | 200 |
| 2025-10-10 | 50.22 | $22.24 | 540 |
| 2025-10-09 | 57.56 | $22.44 | 400 |
| 2025-10-08 | 58.37 | $22.46 | 6407 |
| 2025-10-07 | 57.81 | $22.44 | 310 |
| 2025-10-06 | 56.69 | $22.40 | 429 |
| 2025-10-03 | 55.58 | $22.36 | 942 |
| 2025-10-02 | 59.20 | $22.46 | 141 |
| 2025-10-01 | 58.16 | $22.42 | 300 |
| 2025-09-30 | 57.39 | $22.39 | 332 |
| 2025-09-29 | 50.11 | $22.14 | 30533 |
| 2025-09-26 | 53.22 | $22.23 | 1701 |
| 2025-09-25 | 53.57 | $22.24 | 300 |
| 2025-09-24 | 55.31 | $22.29 | 800 |
| 2025-09-23 | 60.92 | $22.44 | 2045 |
| 2025-09-22 | 59.35 | $22.38 | 542 |
| 2025-09-19 | 60.89 | $22.42 | 300 |
| 2025-09-18 | 59.39 | $22.36 | 112400 |
| 2025-09-17 | 60.49 | $22.39 | 5200 |
| 2025-09-16 | 62.34 | $22.44 | 2900 |
| 2025-09-15 | 60.02 | $22.34 | 500 |
| 2025-09-12 | 60.73 | $22.36 | 200 |
| 2025-09-11 | 62.85 | $22.42 | 10328 |
| 2025-09-10 | 61.36 | $22.35 | 100 |
| 2025-09-09 | 60.49 | $22.31 | 500 |
| 2025-09-08 | 65.33 | $22.45 | 300 |
| 2025-09-05 | 59.89 | $22.20 | 91007 |
| 2025-09-04 | 57.88 | $22.12 | 19800 |
| 2025-09-03 | 49.82 | $21.85 | 6438 |
| 2025-09-02 | 55.84 | $22.01 | 505 |
| 2025-08-29 | 54.87 | $21.98 | 133 |
| 2025-08-28 | 51.49 | $21.88 | 17836 |
| 2025-08-27 | 49.33 | $21.82 | 50800 |
| 2025-08-26 | 55.61 | $21.98 | 621 |
| 2025-08-25 | 53.13 | $21.91 | 100 |
| 2025-08-22 | 54.79 | $21.95 | 208 |
| 2025-08-21 | 50.77 | $21.84 | 19700 |
| 2025-08-20 | 53.22 | $21.90 | 329 |
| 2025-08-19 | 53.22 | $21.90 | 1620 |
| 2025-08-18 | 52.88 | $21.89 | 500 |
| 2025-08-15 | 54.39 | $21.93 | 800 |
| 2025-08-14 | 55.91 | $21.97 | 403 |
| 2025-08-13 | 55.91 | $21.97 | 51143 |
| 2025-08-12 | 56.26 | $21.98 | 12320 |
| 2025-08-11 | 53.46 | $21.88 | 1337 |
| 2025-08-08 | 56.20 | $21.96 | 143 |
| 2025-08-07 | 55.38 | $21.93 | 100 |
| 2025-08-06 | 59.21 | $22.04 | 700 |
| 2025-08-05 | 56.62 | $21.94 | 3424 |
| 2025-08-04 | 56.36 | $21.93 | 500 |
| 2025-08-01 | 55.33 | $21.89 | 600 |
| 2025-07-31 | 50.00 | $21.70 | 500 |
| 2025-07-30 | 49.09 | $21.67 | 1100 |
| 2025-07-29 | 50.85 | $21.73 | 2348 |
| 2025-07-28 | 46.93 | $21.60 | 308 |
| 2025-07-25 | 48.93 | $21.67 | 100 |
| 2025-07-24 | 46.46 | $21.59 | 407 |
| 2025-07-23 | 47.55 | $21.63 | 501 |
| 2025-07-22 | 49.78 | $21.71 | 1713 |
| 2025-07-21 | 47.44 | $21.63 | 321 |
| 2025-07-18 | 43.04 | $21.49 | 30030 |
| 2025-07-17 | 46.76 | $21.63 | 2429 |
| 2025-07-16 | 47.31 | $21.65 | 6108 |
| 2025-07-15 | 45.47 | $21.59 | 200 |
| 2025-07-14 | 47.30 | $21.66 | 3212 |
| 2025-07-11 | 47.83 | $21.68 | 100 |
| 2025-07-10 | 51.34 | $21.81 | 1801 |
| 2025-07-09 | 50.27 | $21.77 | 418 |
| 2025-07-08 | 47.25 | $21.66 | 1215 |
| 2025-07-07 | 49.05 | $21.73 | 330 |
| 2025-07-03 | 50.63 | $21.79 | 100 |
| 2025-07-02 | 51.95 | $21.84 | 100 |
| 2025-07-01 | 53.00 | $21.88 | 200 |
| 2025-06-30 | 50.38 | $21.77 | 20310 |
| 2025-06-27 | 47.60 | $21.66 | 4707 |
| 2025-06-26 | 58.30 | $22.04 | 100 |
| 2025-06-25 | 55.82 | $21.94 | 12900 |
| 2025-06-24 | 57.78 | $22.00 | 5540 |
| 2025-06-23 | 53.08 | $21.82 | 102 |
| 2025-06-20 | 52.81 | $21.81 | 100 |
| 2025-06-18 | 53.10 | $21.82 | 300 |
| 2025-06-17 | 53.97 | $21.85 | 100 |
| 2025-06-16 | 50.92 | $21.73 | 319 |
| 2025-06-13 | 52.01 | $21.77 | 100 |
| 2025-06-12 | 55.70 | $21.90 | 500 |
| 2025-06-11 | 52.24 | $21.76 | 640 |
| 2025-06-10 | 51.47 | $21.73 | 122 |
| 2025-06-09 | 49.66 | $21.66 | 2700 |
| 2025-06-06 | 48.63 | $21.62 | 1400 |
| 2025-06-05 | 51.66 | $21.74 | 1500 |
| 2025-06-04 | 53.50 | $21.81 | 302 |
| 2025-06-03 | 48.23 | $21.60 | 400 |
| 2025-06-02 | 49.76 | $21.66 | 100 |
| 2025-05-30 | 51.04 | $21.71 | 57500 |
| 2025-05-29 | 50.31 | $21.68 | 8900 |
| 2025-05-28 | 48.36 | $21.60 | 300 |
| 2025-05-27 | 49.76 | $21.66 | 503 |
| 2025-05-23 | 46.59 | $21.53 | 2600 |
| 2025-05-22 | 45.07 | $21.47 | 400 |
| 2025-05-21 | 43.55 | $21.41 | 1810 |
| 2025-05-20 | 46.19 | $21.54 | 3334 |
| 2025-05-19 | 47.66 | $21.61 | 42925 |
| 2025-05-16 | 47.87 | $21.62 | 18719 |
| 2025-05-15 | 49.30 | $21.69 | 8700 |
| 2025-05-14 | 45.55 | $21.52 | 100 |
| 2025-05-13 | 46.51 | $21.57 | 14920 |
| 2025-05-12 | 47.08 | $21.60 | 1736 |
| 2025-05-09 | 49.76 | $21.74 | 103 |
| 2025-05-08 | 46.00 | $21.56 | 2002 |
| 2025-05-07 | 50.16 | $21.77 | 21643 |
| 2025-05-06 | 47.81 | $21.66 | 900 |
| 2025-05-05 | 47.60 | $21.65 | 4102 |
| 2025-05-02 | 47.78 | $21.66 | 6849 |
| 2025-05-01 | 49.81 | $21.77 | 100 |
| 2025-04-30 | 51.71 | $21.87 | 33605 |
| 2025-04-29 | 52.66 | $21.92 | 12442 |
| 2025-04-28 | 50.77 | $21.81 | 400 |
| 2025-04-25 | 52.03 | $21.88 | 70300 |
| 2025-04-24 | 51.86 | $21.87 | 5225 |
| 2025-04-23 | 46.55 | $21.56 | 222 |
| 2025-04-22 | 45.25 | $21.49 | 10427 |
| 2025-04-21 | 41.39 | $21.29 | 19612 |
| 2025-04-17 | 45.01 | $21.53 | 600 |
| 2025-04-16 | 46.45 | $21.62 | 1200 |
| 2025-04-15 | 44.77 | $21.53 | 200 |
| 2025-04-14 | 42.87 | $21.43 | 2300 |
| 2025-04-11 | 41.14 | $21.34 | 15823 |
| 2025-04-10 | 39.59 | $21.26 | 6600 |
| 2025-04-09 | 42.51 | $21.48 | 11000 |
| 2025-04-08 | 40.03 | $21.35 | 1129 |
| 2025-04-07 | 45.47 | $21.73 | 1138 |
| 2025-04-04 | 50.45 | $22.02 | 942 |
| 2025-04-03 | 51.37 | $22.07 | 1400 |
| 2025-04-02 | 48.32 | $21.90 | 500 |
| 2025-04-01 | 47.78 | $21.87 | 2400 |
| 2025-03-31 | 49.78 | $21.99 | 3900 |
| 2025-03-28 | 44.42 | $21.70 | 21300 |
| 2025-03-27 | 52.50 | $22.14 | 15400 |
| 2025-03-26 | 53.34 | $22.18 | 11600 |
| 2025-03-25 | 50.73 | $22.04 | 1117 |
| 2025-03-24 | 54.68 | $22.23 | 313 |
| 2025-03-21 | 56.90 | $22.33 | 3618 |
| 2025-03-20 | 52.51 | $22.09 | 1800 |
| 2025-03-19 | 58.92 | $22.36 | 145 |
| 2025-03-18 | 57.46 | $22.28 | 134 |
| 2025-03-17 | 56.73 | $22.24 | 2538 |
| 2025-03-14 | 56.01 | $22.20 | 2300 |
| 2025-03-13 | 55.83 | $22.19 | 5000 |
| 2025-03-12 | 55.50 | $22.17 | 100 |
| 2025-03-11 | 56.10 | $22.20 | 4801 |
| 2025-03-10 | 59.18 | $22.35 | 4335 |
| 2025-03-07 | 57.09 | $22.21 | 5100 |
| 2025-03-06 | 58.51 | $22.28 | 117 |
| 2025-03-05 | 59.11 | $22.31 | 1000 |
| 2025-03-04 | 60.68 | $22.39 | 3638 |
| 2025-03-03 | 61.85 | $22.45 | 1400 |
| 2025-02-28 | 59.10 | $22.23 | 1900 |
| 2025-02-27 | 61.20 | $22.34 | 7545 |
| 2025-02-26 | 55.47 | $21.92 | 2248 |
| 2025-02-25 | 57.79 | $22.04 | 8600 |
| 2025-02-24 | 52.62 | $21.71 | 3800 |
| 2025-02-21 | 55.15 | $21.84 | 8700 |
| 2025-02-20 | 49.88 | $21.54 | 2300 |
| 2025-02-19 | 49.50 | $21.52 | 5539 |
| 2025-02-18 | 51.52 | $21.63 | 2810 |
| 2025-02-14 | 54.19 | $21.77 | 17247 |
| 2025-02-13 | 52.86 | $21.69 | 2500 |
| 2025-02-12 | 46.41 | $21.34 | 2232 |
| 2025-02-11 | 49.15 | $21.49 | 2100 |
| 2025-02-10 | 53.34 | $21.70 | 8400 |
| 2025-02-07 | 50.06 | $21.53 | 2100 |
| 2025-02-06 | 52.53 | $21.65 | 2106 |
| 2025-02-05 | 55.34 | $21.78 | 3500 |
| 2025-02-04 | 49.86 | $21.50 | 2744 |
| 2025-02-03 | 51.36 | $21.57 | 1100 |
| 2025-01-31 | 47.50 | $21.39 | 5239 |
| 2025-01-30 | 49.36 | $21.48 | 1244 |
| 2025-01-29 | 48.51 | $21.44 | 6500 |
| 2025-01-28 | 48.30 | $21.43 | 200 |
| 2025-01-27 | 48.67 | $21.45 | 2344 |
| 2025-01-24 | 46.33 | $21.33 | 2500 |
| 2025-01-23 | 45.34 | $21.28 | 1823 |
| 2025-01-22 | 46.64 | $21.36 | 200 |
| 2025-01-21 | 47.29 | $21.40 | 900 |
| 2025-01-17 | 48.08 | $21.45 | 511 |
| 2025-01-16 | 44.36 | $21.24 | 300 |
| 2025-01-15 | 40.71 | $21.05 | 5504 |
| 2025-01-14 | 36.33 | $20.84 | 2900 |
| 2025-01-13 | 40.23 | $21.13 | 125 |
| 2025-01-10 | 34.46 | $20.88 | 3500 |
| 2025-01-08 | 43.78 | $21.46 | 2115 |
| 2025-01-07 | 37.71 | $21.24 | 29446 |
| 2025-01-06 | 40.14 | $21.37 | 2500 |
| 2025-01-03 | 37.49 | $21.28 | 2039 |
| 2025-01-02 | 40.32 | $21.43 | 2500 |
| 2024-12-31 | 36.69 | $21.31 | 26200 |
| 2024-12-30 | 41.71 | $21.56 | 2625 |
| 2024-12-27 | 42.59 | $21.60 | 65902 |
| 2024-12-26 | 40.80 | $21.54 | 3115 |
| 2024-12-24 | 39.91 | $21.51 | 2229 |
| 2024-12-23 | 41.29 | $21.58 | 2309 |
| 2024-12-20 | 41.01 | $21.57 | 15500 |
| 2024-12-19 | 39.39 | $21.51 | 121 |
| 2024-12-18 | 41.95 | $21.65 | 335 |
| 2024-12-17 | 49.61 | $22.00 | 22609 |
| 2024-12-16 | 39.76 | $21.67 | 18400 |
| 2024-12-13 | 45.97 | $21.91 | 3726 |
| 2024-12-12 | 45.63 | $21.90 | 2302 |
| 2024-12-11 | 52.81 | $22.13 | 3739 |
| 2024-12-10 | 57.27 | $22.25 | 11342 |
| 2024-12-09 | 53.20 | $22.12 | 13000 |
| 2024-12-06 | 55.93 | $22.19 | 1222 |
| 2024-12-05 | 58.79 | $22.26 | 800 |
| 2024-12-04 | 59.20 | $22.27 | 3612 |
| 2024-12-03 | 58.37 | $22.24 | 9934 |
| 2024-12-02 | 58.75 | $22.25 | 1500 |
| 2024-11-29 | 54.24 | $22.09 | 1328 |
| 2024-11-27 | 50.72 | $21.98 | 100 |
| 2024-11-26 | 48.68 | $21.92 | 11303 |
| 2024-11-25 | 50.67 | $21.98 | 6308 |
| 2024-11-22 | 41.11 | $21.73 | 4219 |
| 2024-11-21 | 40.23 | $21.71 | 2017 |
| 2024-11-20 | 40.51 | $21.72 | 700 |
| 2024-11-19 | 41.36 | $21.75 | 644 |
| 2024-11-18 | 40.17 | $21.72 | 700 |
| 2024-11-15 | 41.23 | $21.76 | 7200 |
| 2024-11-14 | 38.95 | $21.70 | 218 |
| 2024-11-13 | 38.57 | $21.69 | 1200 |
| 2024-11-12 | 39.98 | $21.75 | 819 |
| 2024-11-11 | 44.63 | $21.93 | 4616 |
| 2024-11-08 | 44.29 | $21.92 | 5000 |
| 2024-11-07 | 42.95 | $21.88 | 3500 |
| 2024-11-06 | 36.82 | $21.71 | 315 |
| 2024-11-05 | 41.56 | $21.90 | 5300 |
| 2024-11-04 | 41.83 | $21.91 | 220 |
| 2024-11-01 | 31.74 | $21.67 | 237 |
| 2024-10-31 | 38.96 | $21.94 | 328 |
| 2024-10-30 | 33.65 | $21.84 | 2344 |
| 2024-10-29 | 33.10 | $21.83 | 100 |
| 2024-10-28 | 33.10 | $21.83 | 108 |
| 2024-10-25 | 33.60 | $21.85 | 100 |
| 2024-10-24 | 35.13 | $21.91 | 100 |
| 2024-10-23 | 32.20 | $21.85 | 236 |
| 2024-10-22 | 33.90 | $21.92 | 100 |
| 2024-10-21 | 34.39 | $21.94 | 800 |
| 2024-10-18 | 39.57 | $22.13 | 107 |
| 2024-10-17 | 39.57 | $22.13 | 811 |
| 2024-10-16 | 43.64 | $22.26 | 100 |
| 2024-10-15 | 40.98 | $22.20 | 1500 |
| 2024-10-14 | 38.69 | $22.15 | 2200 |
| 2024-10-11 | 36.83 | $22.11 | 100 |
| 2024-10-10 | 36.37 | $22.10 | 100 |
| 2024-10-09 | 37.14 | $22.13 | 202 |
| 2024-10-08 | 39.24 | $22.21 | 2504 |
| 2024-10-07 | 40.89 | $22.27 | 147 |
| 2024-10-04 | 40.89 | $22.27 | 100 |
| 2024-10-03 | 45.81 | $22.44 | 2000 |
| 2024-10-02 | 50.57 | $22.58 | 604 |
| 2024-10-01 | 53.19 | $22.65 | 131 |
| 2024-09-30 | 51.83 | $22.61 | 10700 |
| 2024-09-27 | 49.76 | $22.55 | 1124 |
| 2024-09-26 | 55.43 | $22.70 | 11003 |
| 2024-09-25 | 56.24 | $22.72 | 1300 |
| 2024-09-24 | 60.45 | $22.82 | 2300 |
| 2024-09-23 | 64.10 | $22.90 | 1100 |
| 2024-09-20 | 60.41 | $22.77 | 100 |
| 2024-09-19 | 62.77 | $22.82 | 1332 |
| 2024-09-18 | 62.49 | $22.81 | 429 |
| 2024-09-17 | 67.25 | $22.91 | 1220 |
| 2024-09-16 | 67.01 | $22.90 | 1400 |
| 2024-09-13 | 65.08 | $22.82 | 301 |
| 2024-09-12 | 63.55 | $22.76 | 300 |
| 2024-09-11 | 65.36 | $22.80 | 5704 |
| 2024-09-10 | 65.12 | $22.79 | 100 |
| 2024-09-09 | 63.96 | $22.74 | 100 |
| 2024-09-06 | 63.26 | $22.71 | 513 |
| 2024-09-05 | 63.03 | $22.70 | 100 |
| 2024-09-04 | 60.73 | $22.60 | 140 |
| 2024-09-03 | 55.45 | $22.40 | 22714 |
| 2024-08-30 | 55.16 | $22.39 | 26200 |
| 2024-08-29 | 58.75 | $22.49 | 10646 |
| 2024-08-28 | 58.75 | $22.49 | 600 |
| 2024-08-27 | 57.50 | $22.44 | 3116 |
| 2024-08-26 | 59.56 | $22.50 | 5500 |
| 2024-08-23 | 61.65 | $22.56 | 1520 |
| 2024-08-22 | 59.15 | $22.45 | 300 |
| 2024-08-21 | 63.43 | $22.57 | 4500 |
| 2024-08-20 | 62.79 | $22.54 | 1200 |
| 2024-08-19 | 60.84 | $22.45 | 800 |
| 2024-08-16 | 59.49 | $22.39 | 14000 |
| 2024-08-15 | 61.85 | $22.46 | 51437 |
| 2024-08-14 | 59.45 | $22.35 | 29300 |
| 2024-08-13 | 57.37 | $22.26 | 1525 |
| 2024-08-12 | 55.44 | $22.18 | 9400 |
| 2024-08-09 | 55.74 | $22.19 | 230 |
| 2024-08-08 | 51.78 | $22.03 | 100 |
| 2024-08-07 | 53.19 | $22.08 | 100 |
| 2024-08-06 | 62.61 | $22.37 | 133 |
| 2024-08-05 | 66.88 | $22.48 | 703 |
| 2024-08-02 | 68.49 | $22.52 | — |
| 2024-08-01 | 63.23 | $22.27 | 2638 |
| 2024-07-31 | 60.73 | $22.17 | 2626 |
| 2024-07-30 | 57.74 | $22.06 | 10900 |
| 2024-07-29 | 57.17 | $22.04 | 100 |
| 2024-07-26 | 55.77 | $21.99 | 100 |
| 2024-07-25 | 53.15 | $21.90 | 100 |
| 2024-07-24 | 51.63 | $21.85 | 2100 |
| 2024-07-23 | 51.33 | $21.84 | — |
| 2024-07-22 | 51.33 | $21.84 | 4700 |
| 2024-07-19 | 52.21 | $21.87 | 100 |
| 2024-07-18 | 53.95 | $21.93 | 100 |
| 2024-07-17 | 56.34 | $22.01 | 1228 |
| 2024-07-16 | 55.40 | $21.97 | 12900 |
| 2024-07-15 | 53.26 | $21.88 | 1845 |
| 2024-07-12 | 56.10 | $21.98 | 9203 |
| 2024-07-11 | 55.19 | $21.94 | 4125 |
| 2024-07-10 | 51.62 | $21.79 | 100 |
| 2024-07-09 | 50.37 | $21.74 | 100 |
| 2024-07-08 | 51.90 | $21.80 | 100 |
| 2024-07-05 | 50.96 | $21.76 | 132 |
| 2024-07-03 | 48.56 | $21.66 | 16300 |
| 2024-07-02 | 45.52 | $21.54 | 1338 |
| 2024-07-01 | 41.41 | $21.39 | 2000 |
| 2024-06-28 | 46.27 | $21.61 | 100 |
| 2024-06-27 | 55.57 | $21.94 | 100 |
| 2024-06-26 | 51.96 | $21.81 | 1016 |
| 2024-06-25 | 58.97 | $22.01 | 101 |
| 2024-06-24 | 58.16 | $21.98 | 5521 |
| 2024-06-21 | 58.16 | $21.98 | 1800 |
| 2024-06-20 | 58.16 | $21.98 | 200 |
| 2024-06-18 | 59.50 | $22.02 | 426 |
| 2024-06-17 | 57.65 | $21.94 | 700 |
| 2024-06-14 | 59.59 | $22.00 | 100 |
| 2024-06-13 | 60.88 | $22.04 | 1300 |
| 2024-06-12 | 58.07 | $21.91 | 3303 |
| 2024-06-11 | 55.25 | $21.79 | 17424 |
| 2024-06-10 | 49.63 | $21.58 | 100 |
| 2024-06-07 | 53.26 | $21.70 | 35919 |
| 2024-06-06 | 59.86 | $21.89 | 100 |
| 2024-06-05 | 59.61 | $21.88 | 100 |
| 2024-06-04 | 57.86 | $21.81 | 100 |
| 2024-06-03 | 55.51 | $21.72 | 5200 |
| 2024-05-31 | 50.24 | $21.54 | 100 |
| 2024-05-30 | 47.28 | $21.45 | — |
| 2024-05-29 | 44.85 | $21.38 | 341 |
| 2024-05-28 | 49.15 | $21.52 | 116 |
| 2024-05-24 | 51.15 | $21.58 | 36600 |
| 2024-05-23 | 52.50 | $21.62 | 1806 |
| 2024-05-22 | 55.28 | $21.70 | 302 |
| 2024-05-21 | 53.83 | $21.65 | 100 |
| 2024-05-20 | 52.66 | $21.61 | 100 |
| 2024-05-17 | 56.38 | $21.72 | 100 |
| 2024-05-16 | 57.43 | $21.75 | 9717 |
| 2024-05-15 | 57.18 | $21.74 | 711 |
| 2024-05-14 | 52.04 | $21.55 | 100 |
| 2024-05-13 | 51.16 | $21.52 | 4200 |
| 2024-05-10 | 51.76 | $21.54 | 619 |
| 2024-05-09 | 54.18 | $21.62 | 1530 |
| 2024-05-08 | 49.40 | $21.45 | 100 |
| 2024-05-07 | 50.88 | $21.50 | 3400 |
| 2024-05-06 | 49.74 | $21.46 | 15037 |
| 2024-05-03 | 48.60 | $21.42 | 300 |
| 2024-05-02 | 46.59 | $21.35 | 200 |
| 2024-05-01 | 43.59 | $21.25 | 438 |
| 2024-04-30 | 38.69 | $21.10 | 3400 |
| 2024-04-29 | 42.94 | $21.28 | 808 |
| 2024-04-26 | 39.80 | $21.19 | 807 |
| 2024-04-25 | 36.08 | $21.09 | 2600 |
| 2024-04-24 | 36.95 | $21.13 | 338 |
| 2024-04-23 | 38.26 | $21.19 | 100 |
| 2024-04-22 | 37.56 | $21.17 | 200 |
| 2024-04-19 | 38.60 | $21.22 | 601 |
| 2024-04-18 | 35.19 | $21.12 | 100 |
| 2024-04-17 | 36.34 | $21.18 | — |
| 2024-04-16 | 32.12 | $21.06 | 100 |
| 2024-04-15 | 33.34 | $21.13 | 100 |
| 2024-04-12 | 37.63 | $21.35 | 2200 |
| 2024-04-11 | 35.85 | $21.30 | 100 |
| 2024-04-10 | 36.44 | $21.33 | 500 |
| 2024-04-09 | 43.50 | $21.64 | 100 |
| 2024-04-08 | 39.94 | $21.54 | 100 |
| 2024-04-05 | 39.94 | $21.54 | 100 |
| 2024-04-04 | 43.94 | $21.70 | 136 |
| 2024-04-03 | 41.14 | $21.62 | 300 |
| 2024-04-02 | 40.79 | $21.61 | 2023 |
| 2024-04-01 | 40.11 | $21.59 | 1800 |
| 2024-03-28 | 47.03 | $21.86 | 1703 |
| 2024-03-27 | 56.68 | $22.14 | 1530 |
| 2024-03-26 | 53.09 | $22.03 | 100 |
| 2024-03-25 | 51.71 | $21.99 | 100 |
| 2024-03-22 | 53.58 | $22.04 | 100 |
| 2024-03-21 | 50.51 | $21.95 | 4400 |
| 2024-03-20 | 48.35 | $21.89 | 5639 |
| 2024-03-19 | 48.35 | $21.89 | 100 |
| 2024-03-18 | 46.59 | $21.84 | 100 |
| 2024-03-15 | 46.90 | $21.85 | 628 |
| 2024-03-14 | 47.78 | $21.88 | 100 |
| 2024-03-13 | 52.84 | $22.04 | 900 |
| 2024-03-12 | 53.85 | $22.07 | 100 |
| 2024-03-11 | 57.71 | $22.18 | 100 |
| 2024-03-08 | 57.71 | $22.18 | 100 |
| 2024-03-07 | 57.21 | $22.16 | 226 |
| 2024-03-06 | 56.72 | $22.14 | 100 |
| 2024-03-05 | 55.01 | $22.07 | 100 |
| 2024-03-04 | 51.36 | $21.93 | 100 |
| 2024-03-01 | 50.26 | $21.89 | 11600 |
| 2024-02-29 | 44.63 | $21.70 | 102 |
| 2024-02-28 | 47.88 | $21.82 | 6800 |
| 2024-02-27 | 46.65 | $21.78 | 100 |
| 2024-02-26 | 47.72 | $21.82 | 100 |
| 2024-02-23 | 49.06 | $21.87 | 100 |
| 2024-02-22 | 45.58 | $21.75 | 8200 |
| 2024-02-21 | 45.28 | $21.74 | 100 |
| 2024-02-20 | 46.73 | $21.80 | 100 |
| 2024-02-16 | 45.06 | $21.74 | 1200 |
| 2024-02-15 | 47.17 | $21.83 | 102 |
| 2024-02-14 | 44.71 | $21.74 | — |
| 2024-02-13 | 43.32 | $21.69 | 4747 |
| 2024-02-12 | 48.67 | $21.92 | 100 |
| 2024-02-09 | 48.14 | $21.90 | 4500 |
| 2024-02-08 | 49.35 | $21.95 | 10921 |
| 2024-02-07 | 51.56 | $22.04 | 600 |
| 2024-02-06 | 52.80 | $22.09 | 5331 |
| 2024-02-05 | 49.80 | $21.96 | 100 |
| 2024-02-02 | 54.91 | $22.16 | 3000 |
| 2024-02-01 | 62.51 | $22.41 | 500 |
| 2024-01-31 | 58.59 | $22.23 | 2700 |
| 2024-01-30 | 56.17 | $22.13 | — |
| 2024-01-29 | 55.42 | $22.10 | 100 |
| 2024-01-26 | 52.35 | $21.98 | 1300 |
| 2024-01-25 | 52.93 | $22.00 | 12017 |
| 2024-01-24 | 50.05 | $21.89 | 7908 |
| 2024-01-23 | 52.26 | $21.97 | 3405 |
| 2024-01-22 | 47.90 | $21.81 | 800 |
| 2024-01-19 | 45.53 | $21.73 | 311 |
| 2024-01-18 | 49.54 | $21.88 | 340 |
| 2024-01-17 | 51.25 | $21.94 | 600 |
| 2024-01-16 | 52.69 | $21.99 | 209 |
| 2024-01-12 | 58.65 | $22.18 | 8000 |
| 2024-01-11 | 57.45 | $22.13 | 22431 |
| 2024-01-10 | 55.99 | $22.07 | 2100 |
| 2024-01-09 | 55.26 | $22.04 | 15218 |
| 2024-01-08 | 54.05 | $21.99 | 1607 |
| 2024-01-05 | 53.82 | $21.98 | 1533 |
| 2024-01-04 | 56.01 | $22.06 | 1900 |
| 2024-01-03 | 58.26 | $22.14 | 601 |
| 2024-01-02 | 57.86 | $22.12 | 16529 |
| 2023-12-29 | 57.86 | $22.12 | 128 |
| 2023-12-28 | 63.37 | $22.32 | 1300 |
| 2023-12-27 | 71.83 | $22.58 | 100 |
| 2023-12-26 | 69.77 | $22.44 | 932 |
| 2023-12-22 | 70.47 | $22.46 | 300 |
| 2023-12-21 | 70.04 | $22.43 | 1800 |
| 2023-12-20 | 71.02 | $22.46 | 104 |
| 2023-12-19 | 69.39 | $22.34 | 2211 |
| 2023-12-18 | 68.55 | $22.28 | 100 |
| 2023-12-15 | 72.98 | $22.42 | 18647 |
| 2023-12-14 | 72.13 | $22.35 | 6137 |
| 2023-12-13 | 68.92 | $22.11 | 100 |
| 2023-12-12 | 64.56 | $21.84 | 1824 |
| 2023-12-11 | 63.30 | $21.77 | 429 |
| 2023-12-08 | 63.61 | $21.78 | 4825 |
| 2023-12-07 | 68.02 | $21.92 | 400 |
| 2023-12-06 | 68.66 | $21.94 | 100 |
| 2023-12-05 | 67.94 | $21.89 | 110 |
| 2023-12-04 | 63.63 | $21.62 | 3600 |
| 2023-12-01 | 66.13 | $21.70 | 739 |
| 2023-11-30 | 64.65 | $21.61 | 5310 |
| 2023-11-29 | 62.57 | $21.49 | 7510 |
| 2023-11-28 | 61.31 | $21.42 | 23500 |
| 2023-11-27 | 60.77 | $21.39 | 100 |
| 2023-11-24 | 58.19 | $21.25 | 100 |
| 2023-11-22 | 61.19 | $21.36 | 30016 |
| 2023-11-21 | 59.76 | $21.28 | 24835 |
| 2023-11-20 | 60.02 | $21.29 | 425 |
| 2023-11-17 | 59.34 | $21.25 | 2640 |
| 2023-11-16 | 58.50 | $21.20 | 8508 |
| 2023-11-15 | 56.45 | $21.08 | 100 |
| 2023-11-14 | 59.48 | $21.21 | 100 |
| 2023-11-13 | 52.40 | $20.83 | 902 |
| 2023-11-10 | 50.22 | $20.73 | 30233 |
| 2023-11-09 | 53.47 | $20.87 | 14840 |
| 2023-11-08 | 57.78 | $21.04 | 4300 |
| 2023-11-07 | 54.72 | $20.89 | 1103 |
| 2023-11-06 | 52.32 | $20.78 | 2700 |
| 2023-11-03 | 55.64 | $20.91 | 7500 |
| 2023-11-02 | 51.35 | $20.72 | 900 |
| 2023-11-01 | 45.85 | $20.51 | 3828 |
| 2023-10-31 | 39.69 | $20.31 | 17602 |
| 2023-10-30 | 39.36 | $20.30 | 5821 |
| 2023-10-27 | 42.20 | $20.43 | 700 |
| 2023-10-26 | 41.89 | $20.42 | 100 |
| 2023-10-25 | 36.81 | $20.26 | 100 |
| 2023-10-24 | 39.26 | $20.38 | 100 |
| 2023-10-23 | 39.67 | $20.40 | 4947 |
| 2023-10-20 | 34.74 | $20.25 | 6024 |
| 2023-10-19 | 30.79 | $20.14 | 6608 |
| 2023-10-18 | 32.13 | $20.22 | 15300 |
| 2023-10-17 | 36.05 | $20.43 | 1847 |
| 2023-10-16 | 38.16 | $20.53 | 19707 |
| 2023-10-13 | 41.88 | $20.69 | 8700 |
| 2023-10-12 | 36.35 | $20.54 | 6442 |
| 2023-10-11 | 38.93 | $20.65 | 47638 |
| 2023-10-10 | 32.29 | $20.49 | 47100 |
| 2023-10-09 | 32.93 | $20.52 | 26742 |
| 2023-10-06 | 26.50 | $20.38 | 65600 |
| 2023-10-05 | 28.34 | $20.48 | 21542 |
| 2023-10-04 | 28.72 | $20.50 | 22720 |
| 2023-10-03 | 29.67 | $20.55 | 36937 |
| 2023-10-02 | 30.62 | $20.60 | 3207 |
| 2023-09-29 | 35.39 | $20.82 | 300 |
| 2023-09-28 | 32.20 | $20.75 | 100 |
| 2023-09-27 | 34.52 | $20.85 | 100 |
| 2023-09-26 | 34.75 | $20.86 | 42900 |
| 2023-09-25 | 37.18 | $20.96 | 3300 |
| 2023-09-22 | 39.83 | $21.06 | 21244 |
| 2023-09-21 | 39.42 | $21.05 | 800 |
| 2023-09-20 | 43.03 | $21.18 | 620 |
| 2023-09-19 | 42.65 | $21.17 | 44320 |
| 2023-09-18 | 44.96 | $21.25 | 45500 |
| 2023-09-15 | 43.50 | $21.21 | 32400 |
| 2023-09-14 | 50.45 | $21.43 | 46100 |
| 2023-09-13 | 45.16 | $21.29 | 49500 |
| 2023-09-12 | 44.76 | $21.28 | 24200 |
| 2023-09-11 | 45.39 | $21.30 | 24338 |
| 2023-09-08 | 46.32 | $21.33 | 16641 |
| 2023-09-07 | 44.14 | $21.27 | 19300 |
| 2023-09-06 | 41.13 | $21.19 | 40000 |
| 2023-09-05 | 43.35 | $21.27 | 28044 |
| 2023-09-01 | 47.30 | $21.40 | 26300 |
| 2023-08-31 | 47.94 | $21.42 | 25127 |
| 2023-08-30 | 49.53 | $21.47 | 12700 |
| 2023-08-29 | 51.47 | $21.53 | 2209 |
| 2023-08-28 | 47.56 | $21.41 | 28512 |
| 2023-08-25 | 45.11 | $21.34 | 11428 |
| 2023-08-24 | 45.69 | $21.36 | 16840 |
| 2023-08-23 | 46.54 | $21.39 | 31541 |
| 2023-08-22 | 37.72 | $21.15 | 159142 |
| 2023-08-21 | 36.90 | $21.13 | 2003 |
| 2023-08-18 | 39.37 | $21.23 | 1907 |
| 2023-08-17 | 35.24 | $21.13 | 6200 |
| 2023-08-16 | 38.21 | $21.25 | 26916 |
| 2023-08-15 | 40.08 | $21.32 | 6500 |
| 2023-08-14 | 41.74 | $21.38 | 110 |
| 2023-08-11 | 40.17 | $21.34 | 10200 |
| 2023-08-10 | 42.34 | $21.42 | 10631 |
| 2023-08-09 | 46.19 | $21.55 | 4045 |
| 2023-08-08 | 43.17 | $21.47 | 15300 |
| 2023-08-07 | 42.79 | $21.46 | 100 |
| 2023-08-04 | 42.05 | $21.44 | 100 |
| 2023-08-03 | 35.29 | $21.27 | 500 |
| 2023-08-02 | 39.11 | $21.42 | 448 |
| 2023-08-01 | 43.93 | $21.58 | 1600 |
| 2023-07-31 | 49.35 | $21.73 | 8100 |
| 2023-07-28 | 47.72 | $21.69 | 300 |
| 2023-07-27 | 46.90 | $21.67 | 6400 |
| 2023-07-26 | 51.47 | $21.79 | 315 |
| 2023-07-25 | 52.27 | $21.81 | 100 |
| 2023-07-24 | 51.55 | $21.79 | 1000 |
| 2023-07-21 | 50.85 | $21.77 | 39700 |
| 2023-07-20 | 51.92 | $21.80 | 700 |
| 2023-07-19 | 55.65 | $21.90 | 1722 |
| 2023-07-18 | 55.04 | $21.88 | 200 |
| 2023-07-17 | 50.48 | $21.74 | 100 |
| 2023-07-14 | 51.91 | $21.78 | 100 |
| 2023-07-13 | 55.25 | $21.87 | 138 |
| 2023-07-12 | 50.18 | $21.72 | 1000 |
| 2023-07-11 | 44.16 | $21.57 | 1333 |
| 2023-07-10 | 40.52 | $21.49 | 3500 |
| 2023-07-07 | 38.13 | $21.44 | 319 |
| 2023-07-06 | 37.17 | $21.42 | 31 |
| 2023-07-05 | 43.98 | $21.63 | 100 |
| 2023-07-03 | 48.84 | $21.75 | 100 |
| 2023-06-30 | 46.50 | $21.70 | 3300 |
| 2023-06-29 | 43.56 | $21.64 | 100 |
| 2023-06-28 | 50.11 | $21.79 | 2110 |
| 2023-06-27 | 51.08 | $21.81 | 100 |
| 2023-06-26 | 48.71 | $21.76 | 207 |
| 2023-06-23 | 50.57 | $21.80 | 2400 |
| 2023-06-22 | 49.19 | $21.77 | 204 |
| 2023-06-21 | 52.44 | $21.84 | 19400 |
| 2023-06-20 | 51.57 | $21.82 | 109441 |
| 2023-06-16 | 46.98 | $21.72 | 2621 |
| 2023-06-15 | 48.73 | $21.76 | 100 |
| 2023-06-14 | 44.28 | $21.67 | 100 |
| 2023-06-13 | 44.28 | $21.67 | 100 |
| 2023-06-12 | 44.28 | $21.67 | 6008 |
| 2023-06-09 | 47.00 | $21.74 | 209 |
| 2023-06-08 | 45.17 | $21.70 | 700 |
| 2023-06-07 | 44.72 | $21.69 | 3400 |
| 2023-06-06 | 48.95 | $21.80 | 319 |
| 2023-06-05 | 47.67 | $21.77 | 710 |
| 2023-06-02 | 48.05 | $21.78 | 104 |
| 2023-06-01 | 46.42 | $21.74 | 400 |
| 2023-05-31 | 46.42 | $21.74 | 500 |
| 2023-05-30 | 41.88 | $21.63 | 100 |
| 2023-05-26 | 40.58 | $21.60 | 1728 |
| 2023-05-25 | 37.94 | $21.54 | 411 |
| 2023-05-24 | 40.81 | $21.64 | 1200 |
| 2023-05-23 | 40.38 | $21.63 | 4000 |
| 2023-05-22 | 40.38 | $21.63 | 2600 |
| 2023-05-19 | 42.32 | $21.70 | 1608 |
| 2023-05-18 | 39.98 | $21.64 | 22000 |
| 2023-05-17 | 42.15 | $21.72 | 2815 |
| 2023-05-16 | 42.42 | $21.73 | 1633 |
| 2023-05-15 | 45.21 | $21.83 | 5006 |
| 2023-05-12 | 48.22 | $21.93 | 100 |
| 2023-05-11 | 49.79 | $21.98 | 913 |
| 2023-05-10 | 47.85 | $21.92 | 2924 |
| 2023-05-09 | 44.45 | $21.82 | 800 |
| 2023-05-08 | 43.75 | $21.80 | 100 |
| 2023-05-05 | 46.52 | $21.90 | 200 |
| 2023-05-04 | 48.88 | $21.98 | 3533 |
| 2023-05-03 | 50.39 | $22.03 | 100 |
| 2023-05-02 | 47.94 | $21.95 | 1400 |
| 2023-05-01 | 45.04 | $21.86 | 100 |
| 2023-04-28 | 50.71 | $22.05 | 15300 |
| 2023-04-27 | 47.04 | $21.94 | 200 |
| 2023-04-26 | 52.06 | $22.09 | 7622 |
| 2023-04-25 | 57.92 | $22.24 | 101 |
| 2023-04-24 | 53.25 | $22.10 | 3220 |
| 2023-04-21 | 51.42 | $22.05 | 326 |
| 2023-04-20 | 50.69 | $22.03 | 103 |
| 2023-04-19 | 49.97 | $22.01 | 426 |
| 2023-04-18 | 51.39 | $22.05 | 9816 |
| 2023-04-17 | 51.06 | $22.04 | 1018 |
| 2023-04-14 | 52.77 | $22.09 | 100 |
| 2023-04-13 | 55.59 | $22.17 | 14230 |
| 2023-04-12 | 55.94 | $22.18 | 1400 |
| 2023-04-11 | 54.84 | $22.14 | 17900 |
| 2023-04-10 | 54.30 | $22.12 | 3200 |
| 2023-04-06 | 60.49 | $22.30 | 5700 |
| 2023-04-05 | 58.75 | $22.23 | 4913 |
| 2023-04-04 | 56.96 | $22.16 | 8903 |
| 2023-04-03 | 55.65 | $22.11 | 4100 |
| 2023-03-31 | 54.05 | $22.05 | 1900 |
| 2023-03-30 | 50.07 | $21.91 | 4723 |
| 2023-03-29 | 49.48 | $21.89 | 6712 |
| 2023-03-28 | 50.33 | $21.92 | 5412 |
| 2023-03-27 | 50.61 | $21.93 | 6716 |
| 2023-03-24 | 54.90 | $22.08 | 3700 |
| 2023-03-23 | 55.50 | $22.10 | 18300 |
| 2023-03-22 | 53.83 | $22.03 | 810 |
| 2023-03-21 | 49.18 | $21.85 | 100 |
| 2023-03-20 | 50.80 | $21.91 | 100 |
| 2023-03-17 | 54.19 | $22.03 | 438 |
| 2023-03-16 | 49.37 | $21.85 | 2826 |
| 2023-03-15 | 49.65 | $21.86 | 200 |
| 2023-03-14 | 49.38 | $21.85 | 6500 |
| 2023-03-13 | 49.12 | $21.84 | 124 |
| 2023-03-10 | 50.09 | $21.88 | 100 |
| 2023-03-09 | 41.93 | $21.58 | 200 |
| 2023-03-08 | 45.21 | $21.72 | 1618 |
| 2023-03-07 | 45.45 | $21.73 | 123 |
| 2023-03-06 | 39.63 | $21.54 | 113 |
| 2023-03-03 | 43.33 | $21.70 | 215 |
| 2023-03-02 | 37.44 | $21.53 | 143 |
| 2023-03-01 | 40.00 | $21.64 | 143 |
| 2023-02-28 | 40.96 | $21.68 | 100 |
| 2023-02-27 | 42.17 | $21.73 | 100 |
| 2023-02-24 | 42.17 | $21.73 | 800 |
| 2023-02-23 | 43.80 | $21.80 | 300 |
| 2023-02-22 | 42.90 | $21.77 | 100 |
| 2023-02-21 | 43.12 | $21.78 | 133 |
| 2023-02-17 | 42.84 | $21.77 | 600 |
| 2023-02-16 | 45.36 | $21.89 | 1112 |
| 2023-02-15 | 46.88 | $21.96 | 2500 |
| 2023-02-14 | 48.43 | $22.03 | 1600 |
| 2023-02-13 | 50.70 | $22.13 | 6401 |
| 2023-02-10 | 48.16 | $22.02 | 3912 |
| 2023-02-09 | 53.39 | $22.24 | 100 |
| 2023-02-08 | 51.81 | $22.17 | 138 |
| 2023-02-07 | 50.44 | $22.11 | 4000 |
| 2023-02-06 | 54.35 | $22.27 | 100 |
| 2023-02-03 | 57.53 | $22.39 | 3535 |
| 2023-02-02 | 62.13 | $22.55 | 100 |
| 2023-02-01 | 59.23 | $22.40 | 100 |
| 2023-01-31 | 57.79 | $22.33 | 100 |
| 2023-01-30 | 55.89 | $22.24 | 900 |
| 2023-01-27 | 55.89 | $22.24 | 5800 |
| 2023-01-26 | 59.95 | $22.39 | 1800 |
| 2023-01-25 | 57.82 | $22.28 | 1123 |
| 2023-01-24 | 60.02 | $22.36 | 218 |
| 2023-01-23 | 58.52 | $22.28 | 8923 |
| 2023-01-20 | 63.94 | $22.47 | 46544 |
| 2023-01-19 | 63.77 | $22.46 | 600 |
| 2023-01-18 | 64.06 | $22.47 | 17402 |
| 2023-01-17 | 59.63 | $22.21 | 100 |
| 2023-01-13 | 63.33 | $22.34 | 208 |
| 2023-01-12 | 61.03 | $22.21 | 334 |
| 2023-01-11 | 58.36 | $22.07 | 300 |
| 2023-01-10 | 56.53 | $21.98 | 100 |
| 2023-01-09 | 56.53 | $21.98 | 337 |
| 2023-01-06 | 53.69 | $21.84 | 100 |
| 2023-01-05 | 49.91 | $21.67 | 1201 |
| 2023-01-04 | 52.54 | $21.78 | 800 |
| 2023-01-03 | 51.44 | $21.73 | 3719 |
| 2022-12-30 | 43.10 | $21.40 | 23141 |
| 2022-12-29 | 45.34 | $21.50 | 14047 |
| 2022-12-28 | 53.85 | $21.82 | 13100 |
| 2022-12-27 | 50.25 | $21.69 | 100 |
| 2022-12-23 | 52.97 | $21.78 | 105 |
| 2022-12-22 | 56.18 | $21.88 | 100 |
| 2022-12-21 | 55.92 | $21.87 | 136 |
| 2022-12-20 | 54.68 | $21.82 | 100 |
| 2022-12-19 | 54.68 | $21.82 | 4003 |
| 2022-12-16 | 60.89 | $22.02 | 6000 |
| 2022-12-15 | 63.28 | $22.09 | 40200 |
| 2022-12-14 | 61.65 | $22.01 | 13100 |
| 2022-12-13 | 64.73 | $22.10 | 108 |
| 2022-12-12 | 63.18 | $22.02 | 2036 |
| 2022-12-09 | 62.59 | $21.99 | 3000 |
| 2022-12-08 | 62.59 | $21.99 | 100 |
| 2022-12-07 | 66.08 | $22.10 | 100 |
| 2022-12-06 | 63.81 | $21.97 | 200 |
| 2022-12-05 | 62.72 | $21.91 | 100 |
| 2022-12-02 | 61.81 | $21.86 | 142 |
| 2022-12-01 | 61.09 | $21.82 | 409 |
| 2022-11-30 | 57.24 | $21.62 | 100 |
| 2022-11-29 | 55.35 | $21.53 | 2824 |
| 2022-11-28 | 60.11 | $21.70 | 300 |
| 2022-11-25 | 57.67 | $21.58 | 1646 |
| 2022-11-23 | 60.30 | $21.67 | 15239 |
| 2022-11-22 | 57.43 | $21.53 | 430 |
| 2022-11-21 | 57.43 | $21.53 | 344 |
| 2022-11-18 | 55.35 | $21.43 | 1348 |
| 2022-11-17 | 59.49 | $21.58 | 9805 |
| 2022-11-16 | 59.11 | $21.56 | 100 |
| 2022-11-15 | 56.54 | $21.43 | 741 |
| 2022-11-14 | 51.41 | $21.20 | 400 |
| 2022-11-11 | 51.92 | $21.22 | 501 |
| 2022-11-10 | 54.73 | $21.33 | 3016 |
| 2022-11-09 | 40.54 | $20.82 | 100 |
| 2022-11-08 | 40.19 | $20.81 | 200 |
| 2022-11-07 | 38.48 | $20.76 | 100 |
| 2022-11-04 | 38.69 | $20.77 | 535 |
| 2022-11-03 | 36.02 | $20.69 | 5821 |
| 2022-11-02 | 38.40 | $20.81 | 736 |
| 2022-11-01 | 40.30 | $20.90 | 100 |
| 2022-10-31 | 38.70 | $20.85 | 100 |
| 2022-10-28 | 39.50 | $20.89 | 111 |
| 2022-10-27 | 41.34 | $20.98 | 100 |
| 2022-10-26 | 38.63 | $20.89 | 513 |
| 2022-10-25 | 35.49 | $20.79 | 900 |
| 2022-10-24 | 28.92 | $20.60 | 100 |
| 2022-10-21 | 27.81 | $20.57 | 100 |
| 2022-10-20 | 29.25 | $20.67 | 100 |
| 2022-10-19 | 32.79 | $20.89 | — |
| 2022-10-18 | 32.79 | $20.89 | 900 |
| 2022-10-17 | 33.12 | $20.91 | 1543 |
| 2022-10-14 | 32.48 | $20.89 | 200 |
| 2022-10-13 | 31.22 | $20.85 | 526 |
| 2022-10-12 | 31.78 | $20.89 | 224 |
| 2022-10-11 | 33.50 | $21.01 | 100 |
| 2022-10-10 | 35.32 | $21.13 | 8012 |
| 2022-10-07 | 32.42 | $21.03 | 202 |
| 2022-10-06 | 36.46 | $21.29 | 2700 |
| 2022-10-05 | 36.17 | $21.28 | 2100 |
| 2022-10-04 | 38.87 | $21.44 | 836 |
| 2022-10-03 | 34.82 | $21.30 | 2337 |
| 2022-09-30 | 30.78 | $21.17 | 713 |
| 2022-09-29 | 24.64 | $20.99 | 83632 |
| 2022-09-28 | 28.98 | $21.31 | 17733 |
| 2022-09-27 | 21.59 | $21.13 | 1000 |
| 2022-09-26 | 24.11 | $21.32 | 600 |
| 2022-09-23 | 27.47 | $21.53 | 100 |
| 2022-09-22 | 29.12 | $21.62 | 100 |
| 2022-09-21 | 29.68 | $21.65 | 614 |
| 2022-09-20 | 30.63 | $21.70 | 61801 |
| 2022-09-19 | 33.67 | $21.85 | 1741 |
| 2022-09-16 | 33.88 | $21.86 | 7 |
| 2022-09-15 | 35.37 | $21.93 | 100 |
| 2022-09-14 | 34.59 | $21.91 | 1200 |
| 2022-09-13 | 35.61 | $21.96 | 100 |
| 2022-09-12 | 39.37 | $22.13 | 424 |
| 2022-09-09 | 38.28 | $22.10 | 1800 |
| 2022-09-08 | 37.93 | $22.09 | 1610 |
| 2022-09-07 | 35.47 | $22.02 | 4300 |
| 2022-09-06 | 34.05 | $21.98 | 4400 |
| 2022-09-02 | 37.58 | $22.16 | 6444 |
| 2022-09-01 | 33.19 | $22.04 | 232 |
| 2022-08-31 | 38.56 | $22.29 | 511 |
| 2022-08-30 | 40.29 | $22.36 | 1500 |
| 2022-08-29 | 41.56 | $22.41 | 731 |
| 2022-08-26 | 44.77 | $22.53 | 113 |
| 2022-08-25 | 45.61 | $22.56 | 116 |
| 2022-08-24 | 42.18 | $22.46 | 100 |
| 2022-08-23 | 44.03 | $22.53 | 1539 |
| 2022-08-22 | 44.82 | $22.56 | 111 |
| 2022-08-19 | 47.26 | $22.65 | 100 |
| 2022-08-18 | 51.72 | $22.80 | 300 |
| 2022-08-17 | 49.30 | $22.72 | 404 |
| 2022-08-16 | 54.49 | $22.88 | 9200 |
| 2022-08-15 | 57.36 | $22.96 | 109 |
| 2022-08-12 | 54.51 | $22.86 | 1848 |
| 2022-08-11 | 53.93 | $22.84 | 100 |
| 2022-08-10 | 57.06 | $22.93 | 44111 |
| 2022-08-09 | 55.14 | $22.86 | 2100 |
| 2022-08-08 | 56.51 | $22.90 | 500 |
| 2022-08-05 | 53.48 | $22.79 | 144 |
| 2022-08-04 | 60.80 | $22.99 | 100 |
| 2022-08-03 | 60.02 | $22.96 | 120 |
| 2022-08-02 | 57.62 | $22.87 | 100 |
| 2022-08-01 | 64.59 | $23.04 | 1600 |
| 2022-07-29 | 62.57 | $22.96 | 100 |
| 2022-07-28 | 57.68 | $22.79 | 21900 |
| 2022-07-27 | 57.06 | $22.77 | 346 |
| 2022-07-26 | 56.75 | $22.76 | 1114 |
| 2022-07-25 | 57.53 | $22.78 | 1022 |
| 2022-07-22 | 59.85 | $22.84 | 100 |
| 2022-07-21 | 55.59 | $22.69 | 2625 |
| 2022-07-20 | 50.60 | $22.54 | 100 |
| 2022-07-19 | 48.02 | $22.47 | 100 |
| 2022-07-18 | 48.71 | $22.49 | 100 |
| 2022-07-15 | 49.73 | $22.52 | 6802 |
| 2022-07-14 | 46.15 | $22.42 | 800 |
| 2022-07-13 | 46.79 | $22.44 | 1033 |
| 2022-07-12 | 47.09 | $22.45 | 2200 |
| 2022-07-11 | 44.68 | $22.38 | 140 |
| 2022-07-08 | 41.04 | $22.28 | 3000 |
| 2022-07-07 | 41.82 | $22.31 | 100 |
| 2022-07-06 | 42.60 | $22.34 | 100 |
| 2022-07-05 | 45.82 | $22.46 | 443 |
| 2022-07-01 | 43.45 | $22.39 | 200 |
| 2022-06-30 | 40.26 | $22.30 | 900 |
| 2022-06-29 | 33.52 | $22.13 | 119 |
| 2022-06-28 | 34.61 | $22.18 | 100 |
| 2022-06-27 | 35.71 | $22.23 | 135 |
| 2022-06-24 | 36.60 | $22.27 | 200 |
| 2022-06-23 | 37.26 | $22.30 | 334 |
| 2022-06-22 | 34.65 | $22.23 | 5112 |
| 2022-06-21 | 30.32 | $22.12 | 100 |
| 2022-06-17 | 30.85 | $22.15 | 221 |
| 2022-06-16 | 31.02 | $22.16 | 100 |
| 2022-06-15 | 28.37 | $22.09 | 233 |
| 2022-06-14 | 24.43 | $21.99 | 1132 |
| 2022-06-13 | 25.36 | $22.06 | 100 |
| 2022-06-10 | 33.23 | $22.52 | 100 |
| 2022-06-09 | 37.57 | $22.70 | 200 |
| 2022-06-08 | 39.19 | $22.76 | 100 |
| 2022-06-07 | 40.57 | $22.81 | 100 |
| 2022-06-06 | 38.51 | $22.76 | 122 |
| 2022-06-03 | 40.65 | $22.84 | 502 |
| 2022-06-02 | 42.93 | $22.92 | 100 |
| 2022-06-01 | 42.93 | $22.92 | 100 |
| 2022-05-31 | 41.45 | $22.88 | 400 |
| 2022-05-27 | 45.97 | $23.04 | 4322 |
| 2022-05-26 | 44.53 | $23.00 | 100 |
| 2022-05-25 | 41.97 | $22.93 | 100 |
| 2022-05-24 | 38.08 | $22.83 | 100 |
| 2022-05-23 | 32.96 | $22.71 | 800 |
| 2022-05-20 | 33.40 | $22.73 | 13300 |
| 2022-05-19 | 31.23 | $22.68 | 300 |
| 2022-05-18 | 28.12 | $22.61 | 100 |
| 2022-05-17 | 27.68 | $22.60 | 100 |
| 2022-05-16 | 29.59 | $22.71 | 100 |
| 2022-05-13 | 29.16 | $22.70 | 100 |
| 2022-05-12 | 30.74 | $22.79 | 100 |
| 2022-05-11 | 27.86 | $22.72 | 1600 |
| 2022-05-10 | 27.04 | $22.70 | 2100 |
| 2022-05-09 | 23.73 | $22.62 | 234 |
| 2022-05-06 | 24.12 | $22.65 | 449 |
| 2022-05-05 | 25.03 | $22.72 | 627 |
| 2022-05-04 | 28.21 | $22.94 | 611 |
| 2022-05-03 | 26.60 | $22.90 | 100 |
| 2022-05-02 | 24.17 | $22.84 | 145 |
| 2022-04-29 | 26.23 | $22.99 | 2347 |
| 2022-04-28 | 27.41 | $23.07 | 100 |
| 2022-04-27 | 29.46 | $23.20 | 5000 |
| 2022-04-26 | 32.10 | $23.35 | 97200 |
| 2022-04-25 | 28.88 | $23.27 | 900 |
| 2022-04-22 | 25.53 | $23.19 | 800 |
| 2022-04-21 | 26.72 | $23.27 | 1310 |
| 2022-04-20 | 27.97 | $23.35 | 326 |
| 2022-04-19 | 23.75 | $23.25 | 100 |
| 2022-04-18 | 25.60 | $23.38 | 300 |
| 2022-04-14 | 25.17 | $23.37 | 1500 |
| 2022-04-13 | 29.33 | $23.63 | 4300 |
| 2022-04-12 | 27.58 | $23.59 | 1004 |
| 2022-04-11 | 25.84 | $23.55 | 11309 |
| 2022-04-08 | 28.62 | $23.72 | 125 |
| 2022-04-07 | 30.84 | $23.84 | 1800 |
| 2022-04-06 | 31.82 | $23.89 | 500 |
| 2022-04-05 | 35.21 | $24.05 | 125 |
| 2022-04-04 | 39.18 | $24.21 | 700 |
| 2022-04-01 | 39.45 | $24.22 | 7847 |
| 2022-03-31 | 39.96 | $24.24 | 3229 |
| 2022-03-30 | 37.25 | $24.17 | 2014 |
| 2022-03-29 | 36.87 | $24.16 | 211 |
| 2022-03-28 | 32.10 | $24.04 | 400 |
| 2022-03-25 | 31.28 | $24.02 | 200 |
| 2022-03-24 | 33.80 | $24.15 | 8000 |
| 2022-03-23 | 34.41 | $24.18 | 720 |
| 2022-03-22 | 31.28 | $24.10 | 2138 |
| 2022-03-21 | 31.82 | $24.13 | 500 |
| 2022-03-18 | 35.96 | $24.34 | 2400 |
| 2022-03-17 | 31.09 | $24.22 | 100 |
| 2022-03-16 | 27.60 | $24.14 | 5130 |
| 2022-03-15 | 24.41 | $24.07 | 900 |
| 2022-03-14 | 24.71 | $24.09 | 300 |
| 2022-03-11 | 28.09 | $24.30 | 100 |
| 2022-03-10 | 28.63 | $24.33 | 4400 |
| 2022-03-09 | 31.46 | $24.48 | 100 |
| 2022-03-08 | 32.06 | $24.51 | 1945 |
| 2022-03-07 | 36.74 | $24.72 | 400 |
| 2022-03-04 | 40.48 | $24.86 | 2100 |
| 2022-03-03 | 36.99 | $24.78 | 7502 |
| 2022-03-02 | 35.65 | $24.75 | 200 |
| 2022-03-01 | 41.86 | $24.97 | 200 |
| 2022-02-28 | 35.56 | $24.84 | 100 |
| 2022-02-25 | 24.86 | $24.66 | 300 |
| 2022-02-24 | 23.51 | $24.64 | 2348 |
| 2022-02-23 | 24.56 | $24.69 | 200 |
| 2022-02-22 | 26.09 | $24.76 | 1128 |
| 2022-02-18 | 26.54 | $24.78 | 1020 |
| 2022-02-17 | 24.69 | $24.75 | 10600 |
| 2022-02-16 | 22.20 | $24.71 | 2007 |
| 2022-02-15 | 22.56 | $24.73 | 1000 |
| 2022-02-14 | 23.82 | $24.80 | 10022 |
| 2022-02-11 | 25.15 | $24.87 | 1200 |
| 2022-02-10 | 22.80 | $24.83 | 1500 |
| 2022-02-09 | 26.57 | $25.02 | 400 |
| 2022-02-08 | 23.41 | $24.97 | 1334 |
| 2022-02-07 | 24.00 | $25.00 | 4300 |
| 2022-02-04 | 24.19 | $25.01 | 500 |
| 2022-02-03 | 28.04 | $25.19 | 100 |
| 2022-02-02 | 31.19 | $25.31 | 400 |
| 2022-02-01 | 27.99 | $25.26 | 600 |
| 2022-01-31 | 26.70 | $25.24 | 1400 |
| 2022-01-28 | 26.07 | $25.23 | 8500 |
| 2022-01-27 | 27.89 | $25.31 | 100 |
| 2022-01-26 | 28.37 | $25.33 | 524 |
| 2022-01-25 | 30.06 | $25.40 | 1600 |
| 2022-01-24 | 31.06 | $25.44 | 200 |
| 2022-01-21 | 32.35 | $25.49 | 218 |
| 2022-01-20 | 25.94 | $25.38 | 900 |
| 2022-01-19 | 27.28 | $25.44 | 124 |
| 2022-01-18 | 27.51 | $25.45 | 344 |
| 2022-01-14 | 30.62 | $25.58 | 30200 |
| 2022-01-13 | 34.00 | $25.70 | 3800 |
| 2022-01-12 | 34.00 | $25.70 | 2100 |
| 2022-01-11 | 32.89 | $25.68 | 808 |
| 2022-01-10 | 30.09 | $25.63 | 100 |
| 2022-01-07 | 30.57 | $25.65 | 123 |
| 2022-01-06 | 30.57 | $25.65 | 113 |
| 2022-01-05 | 32.97 | $25.75 | 100 |
| 2022-01-04 | 32.97 | $25.75 | 121 |
| 2022-01-03 | 35.48 | $25.85 | 1700 |
| 2021-12-31 | 40.13 | $26.01 | 100 |
| 2021-12-30 | 39.66 | $26.00 | 1600 |
| 2021-12-29 | 44.27 | $26.14 | 1835 |
| 2021-12-28 | 49.34 | $26.27 | 100 |
| 2021-12-27 | 49.75 | $26.28 | 100 |
| 2021-12-23 | 48.09 | $26.24 | 3400 |
| 2021-12-22 | 49.65 | $26.28 | 100 |
| 2021-12-21 | 44.04 | $26.15 | 24125 |
| 2021-12-20 | 46.30 | $26.21 | 328 |
| 2021-12-17 | 49.52 | $26.29 | 1037 |
| 2021-12-16 | 48.24 | $26.26 | 2718 |
| 2021-12-15 | 45.61 | $26.20 | 100 |
| 2021-12-14 | 47.52 | $26.25 | 100 |
| 2021-12-13 | 49.90 | $26.31 | 100 |
| 2021-12-10 | 46.51 | $26.23 | 6525 |
| 2021-12-09 | 46.51 | $26.23 | 1734 |
| 2021-12-08 | 45.68 | $26.21 | 900 |
| 2021-12-07 | 48.54 | $26.29 | 1000 |
| 2021-12-06 | 49.28 | $26.31 | 203 |
| 2021-12-03 | 51.11 | $26.36 | 100 |
| 2021-12-02 | 46.16 | $26.23 | 100 |
| 2021-12-01 | 46.50 | $26.24 | 535 |
| 2021-11-30 | 46.84 | $26.25 | 1700 |
| 2021-11-29 | 43.38 | $26.16 | 4300 |
| 2021-11-26 | 46.92 | $26.27 | 147 |
| 2021-11-24 | 40.18 | $26.11 | 3400 |
| 2021-11-23 | 39.27 | $26.09 | 200 |
| 2021-11-22 | 42.68 | $26.20 | 935 |
| 2021-11-19 | 48.10 | $26.35 | 100 |
| 2021-11-18 | 44.53 | $26.27 | 214 |
| 2021-11-17 | 42.66 | $26.23 | 800 |
| 2021-11-16 | 41.72 | $26.21 | 400 |
| 2021-11-15 | 43.40 | $26.26 | 800 |
| 2021-11-12 | 46.23 | $26.34 | 15400 |
| 2021-11-11 | 48.88 | $26.41 | 100 |
| 2021-11-10 | 49.26 | $26.42 | 900 |
| 2021-11-09 | 57.38 | $26.61 | 100 |
| 2021-11-08 | 53.96 | $26.52 | 100 |
| 2021-11-05 | 55.37 | $26.55 | 200 |
| 2021-11-04 | 49.08 | $26.40 | 100 |
| 2021-11-03 | 45.68 | $26.33 | 311 |
| 2021-11-02 | 46.52 | $26.35 | 147 |
| 2021-11-01 | 44.08 | $26.30 | 1124 |
| 2021-10-29 | 46.08 | $26.35 | 3700 |
| 2021-10-28 | 46.08 | $26.35 | 900 |
| 2021-10-27 | 51.11 | $26.47 | 5100 |
| 2021-10-26 | 43.83 | $26.32 | 100 |
| 2021-10-25 | 42.19 | $26.29 | 100 |
| 2021-10-22 | 39.98 | $26.25 | 4700 |
| 2021-10-21 | 37.71 | $26.21 | 500 |
| 2021-10-20 | 38.75 | $26.24 | 710 |
| 2021-10-19 | 40.16 | $26.28 | 14800 |
| 2021-10-18 | 44.79 | $26.40 | 8100 |
| 2021-10-15 | 43.77 | $26.38 | 6027 |
| 2021-10-14 | 44.55 | $26.40 | 900 |
| 2021-10-13 | 41.02 | $26.33 | 54600 |
| 2021-10-12 | 36.64 | $26.25 | 4700 |
| 2021-10-11 | 29.84 | $26.14 | 500 |
| 2021-10-08 | 32.23 | $26.22 | 400 |
| 2021-10-07 | 34.53 | $26.29 | 1000 |
| 2021-10-06 | 36.29 | $26.34 | 100 |
| 2021-10-05 | 36.29 | $26.34 | 4000 |
| 2021-10-04 | 39.96 | $26.44 | 2100 |
| 2021-10-01 | 39.38 | $26.43 | 235 |
| 2021-09-30 | 36.45 | $26.38 | 2600 |
| 2021-09-29 | 36.45 | $26.38 | 10700 |
| 2021-09-28 | 39.56 | $26.47 | 5300 |
| 2021-09-27 | 43.90 | $26.58 | 1400 |
| 2021-09-24 | 45.63 | $26.62 | 900 |
| 2021-09-23 | 49.33 | $26.70 | 400 |
| 2021-09-22 | 55.76 | $26.82 | 1044 |
| 2021-09-21 | 53.86 | $26.78 | 8633 |
| 2021-09-20 | 54.41 | $26.79 | 1506 |
| 2021-09-17 | 50.53 | $26.71 | 4000 |
| 2021-09-16 | 54.38 | $26.78 | 730 |
| 2021-09-15 | 56.13 | $26.81 | 225 |
| 2021-09-14 | 57.89 | $26.84 | 305 |
| 2021-09-13 | 56.14 | $26.80 | 800 |
| 2021-09-10 | 52.39 | $26.72 | 500 |
| 2021-09-09 | 53.48 | $26.74 | 100 |
| 2021-09-08 | 50.04 | $26.67 | 11829 |
| 2021-09-07 | 47.95 | $26.63 | 600 |
| 2021-09-03 | 51.53 | $26.70 | 3623 |
| 2021-09-02 | 56.09 | $26.78 | 505 |
| 2021-09-01 | 53.14 | $26.72 | 1900 |
| 2021-08-31 | 53.14 | $26.72 | 1401 |
| 2021-08-30 | 53.68 | $26.73 | 1209 |
| 2021-08-27 | 52.76 | $26.71 | 1539 |
| 2021-08-26 | 46.76 | $26.59 | 833 |
| 2021-08-25 | 50.85 | $26.67 | 209 |
| 2021-08-24 | 53.06 | $26.71 | 105 |
| 2021-08-23 | 57.18 | $26.78 | 800 |
| 2021-08-20 | 55.78 | $26.75 | 1200 |
| 2021-08-19 | 53.87 | $26.71 | 500 |
| 2021-08-18 | 52.41 | $26.68 | 500 |
| 2021-08-17 | 53.48 | $26.70 | 300 |
| 2021-08-16 | 55.10 | $26.73 | 300 |
| 2021-08-13 | 51.88 | $26.66 | 900 |
| 2021-08-12 | 45.53 | $26.54 | 541 |
| 2021-08-11 | 46.01 | $26.55 | 1700 |
| 2021-08-10 | 46.01 | $26.55 | 1900 |
| 2021-08-09 | 48.32 | $26.60 | 400 |
| 2021-08-06 | 51.76 | $26.67 | 612 |
| 2021-08-05 | 59.20 | $26.80 | 1110 |
| 2021-08-04 | 60.47 | $26.82 | 1100 |
| 2021-08-03 | 62.38 | $26.85 | 600 |
| 2021-08-02 | 63.01 | $26.86 | 2429 |
| 2021-07-30 | 59.94 | $26.78 | 100 |
| 2021-07-29 | 58.71 | $26.75 | 4900 |
| 2021-07-28 | 62.33 | $26.81 | 100 |
| 2021-07-27 | 61.95 | $26.80 | 1930 |
| 2021-07-26 | 60.09 | $26.75 | 200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.81
2026-07-24
Close Price
$21.43
Vol: 513
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -84.81 | $21.43 | 513 |
| 2026-07-23 | -87.64 | $21.42 | 1500 |
| 2026-07-22 | -93.98 | $21.42 | 3100 |
| 2026-07-21 | -100.00 | $21.45 | 2800 |
| 2026-07-20 | -100.00 | $21.50 | 3104 |
| 2026-07-17 | -80.26 | $21.65 | 3403 |
| 2026-07-16 | -86.84 | $21.60 | 27200 |
| 2026-07-15 | -94.03 | $21.63 | 321 |
| 2026-07-14 | -98.51 | $21.60 | 9440 |
| 2026-07-13 | -94.03 | $21.63 | 218 |
| 2026-07-10 | -100.00 | $21.65 | 2600 |
| 2026-07-09 | -100.00 | $21.66 | 700 |
| 2026-07-08 | -100.00 | $21.66 | 100 |
| 2026-07-07 | -100.00 | $21.67 | 117 |
| 2026-07-06 | -87.04 | $21.79 | 545 |
| 2026-07-02 | -81.48 | $21.82 | 1536 |
| 2026-07-01 | -88.89 | $21.78 | 100 |
| 2026-06-30 | -85.19 | $21.80 | 1749 |
| 2026-06-29 | -92.16 | $21.79 | 3725 |
| 2026-06-26 | -41.18 | $22.05 | 900 |
| 2026-06-25 | -33.33 | $22.09 | 1800 |
| 2026-06-24 | -47.06 | $22.02 | 523 |
| 2026-06-23 | -60.78 | $21.95 | 100 |
| 2026-06-22 | -51.61 | $21.94 | 4700 |
| 2026-06-18 | 0.00 | $22.05 | 100 |
| 2026-06-17 | -17.78 | $21.97 | 100 |
| 2026-06-16 | -3.45 | $22.03 | 100 |
| 2026-06-15 | -15.52 | $21.96 | 100 |
| 2026-06-12 | -22.41 | $21.92 | 2025 |
| 2026-06-11 | -12.28 | $21.97 | 8200 |
| 2026-06-10 | -40.35 | $21.81 | 4649 |
| 2026-06-09 | -28.07 | $21.88 | 400 |
| 2026-06-08 | -35.09 | $21.84 | 1300 |
| 2026-06-05 | -33.33 | $21.85 | 933 |
| 2026-06-04 | -19.30 | $21.93 | 100 |
| 2026-06-03 | -24.56 | $21.90 | 118 |
| 2026-06-02 | -17.54 | $21.94 | 900 |
| 2026-06-01 | -22.81 | $21.91 | 1900 |
| 2026-05-29 | -21.05 | $21.92 | 4200 |
| 2026-05-28 | -31.58 | $21.86 | 900 |
| 2026-05-27 | -35.09 | $21.84 | 600 |
| 2026-05-26 | -42.37 | $21.81 | 100 |
| 2026-05-22 | -65.57 | $21.68 | 736 |
| 2026-05-21 | -74.19 | $21.63 | 100 |
| 2026-05-20 | -67.74 | $21.67 | 1200 |
| 2026-05-19 | -100.00 | $21.47 | 107 |
| 2026-05-18 | -97.96 | $21.61 | 200 |
| 2026-05-15 | -87.50 | $21.67 | 600 |
| 2026-05-14 | -79.59 | $21.77 | 1327 |
| 2026-05-13 | -77.55 | $21.78 | 1748 |
| 2026-05-12 | -73.47 | $21.80 | 3200 |
| 2026-05-11 | -100.00 | $21.84 | 726 |
| 2026-05-08 | -53.66 | $21.94 | 100 |
| 2026-05-07 | -68.29 | $21.88 | 7100 |
| 2026-05-06 | -29.27 | $22.04 | 1117 |
| 2026-05-05 | -60.98 | $21.91 | 7319 |
| 2026-05-04 | -70.73 | $21.87 | 100 |
| 2026-05-01 | -56.10 | $21.93 | 300 |
| 2026-04-30 | -60.98 | $21.91 | 700 |
| 2026-04-29 | -76.19 | $21.84 | 8328 |
| 2026-04-28 | -23.81 | $22.06 | 111 |
| 2026-04-27 | -19.05 | $22.08 | 100 |
| 2026-04-24 | -16.67 | $22.09 | 700 |
| 2026-04-23 | -40.48 | $21.99 | 100 |
| 2026-04-22 | -47.62 | $21.96 | 600 |
| 2026-04-21 | -40.48 | $21.99 | 14441 |
| 2026-04-20 | 0.00 | $22.16 | 1000 |
| 2026-04-17 | -2.86 | $22.08 | 2300 |
| 2026-04-16 | -42.11 | $21.96 | 100 |
| 2026-04-15 | -31.58 | $22.00 | 3300 |
| 2026-04-14 | -48.21 | $22.03 | 100 |
| 2026-04-13 | -58.93 | $21.97 | 11511 |
| 2026-04-10 | -67.86 | $21.92 | 4600 |
| 2026-04-09 | -64.29 | $21.94 | 109 |
| 2026-04-08 | -69.64 | $21.91 | 100 |
| 2026-04-07 | -80.00 | $21.88 | 21200 |
| 2026-04-06 | -78.57 | $21.89 | 100 |
| 2026-04-02 | -80.00 | $21.88 | 606 |
| 2026-04-01 | -100.00 | $21.74 | 100 |
| 2026-03-31 | -82.86 | $21.86 | 1300 |
| 2026-03-30 | -100.00 | $21.74 | 5809 |
| 2026-03-27 | -87.50 | $21.88 | 5600 |
| 2026-03-26 | -85.90 | $21.91 | 500 |
| 2026-03-25 | -73.08 | $22.01 | 100 |
| 2026-03-24 | -83.33 | $21.93 | 126 |
| 2026-03-23 | -94.87 | $21.84 | 1000 |
| 2026-03-20 | -100.00 | $21.82 | 100 |
| 2026-03-19 | -77.97 | $22.12 | 812 |
| 2026-03-18 | -91.53 | $22.04 | 100 |
| 2026-03-17 | -72.88 | $22.15 | 4900 |
| 2026-03-16 | -77.97 | $22.12 | 233 |
| 2026-03-13 | -93.22 | $22.03 | 1000 |
| 2026-03-12 | -92.31 | $22.10 | 500 |
| 2026-03-11 | -95.12 | $22.19 | 900 |
| 2026-03-10 | -87.80 | $22.22 | 300 |
| 2026-03-09 | -47.83 | $22.36 | 100 |
| 2026-03-06 | -69.57 | $22.26 | 400 |
| 2026-03-05 | -50.00 | $22.35 | 208 |
| 2026-03-04 | -44.68 | $22.37 | 300 |
| 2026-03-03 | -40.43 | $22.39 | 635 |
| 2026-03-02 | -29.09 | $22.42 | 201 |
| 2026-02-27 | -9.09 | $22.53 | 400 |
| 2026-02-26 | -24.53 | $22.43 | 305 |
| 2026-02-25 | -28.30 | $22.41 | 1900 |
| 2026-02-24 | -18.87 | $22.46 | 5002 |
| 2026-02-23 | -29.17 | $22.37 | 700 |
| 2026-02-20 | -33.33 | $22.35 | 317 |
| 2026-02-19 | -18.75 | $22.42 | 100 |
| 2026-02-18 | -26.53 | $22.38 | 8800 |
| 2026-02-17 | -16.07 | $22.42 | 307 |
| 2026-02-13 | -12.50 | $22.44 | 407 |
| 2026-02-12 | -8.93 | $22.46 | 241 |
| 2026-02-11 | -58.93 | $22.18 | 2003 |
| 2026-02-10 | -33.93 | $22.32 | 415 |
| 2026-02-09 | -51.79 | $22.22 | 800 |
| 2026-02-06 | -53.57 | $22.21 | 217 |
| 2026-02-05 | -53.57 | $22.21 | 100 |
| 2026-02-04 | -71.43 | $22.11 | 100 |
| 2026-02-03 | -66.07 | $22.14 | 100 |
| 2026-02-02 | -58.93 | $22.18 | 15011 |
| 2026-01-30 | -60.34 | $22.16 | 100 |
| 2026-01-29 | -56.90 | $22.18 | 211 |
| 2026-01-28 | -60.34 | $22.16 | 134 |
| 2026-01-27 | -60.66 | $22.17 | 2518 |
| 2026-01-26 | -54.10 | $22.21 | 700 |
| 2026-01-23 | -52.46 | $22.22 | 3420 |
| 2026-01-22 | -57.38 | $22.19 | 2600 |
| 2026-01-21 | -85.25 | $22.02 | 1414 |
| 2026-01-20 | -81.97 | $22.04 | 1139 |
| 2026-01-16 | -57.38 | $22.19 | 228 |
| 2026-01-15 | -52.46 | $22.22 | 100 |
| 2026-01-14 | -50.82 | $22.23 | 100 |
| 2026-01-13 | -59.02 | $22.18 | 6200 |
| 2026-01-12 | -63.93 | $22.15 | 5739 |
| 2026-01-09 | -68.12 | $22.15 | 1602 |
| 2026-01-08 | -78.26 | $22.08 | 3800 |
| 2026-01-07 | -68.12 | $22.15 | 1000 |
| 2026-01-06 | -73.91 | $22.11 | 200 |
| 2026-01-05 | -69.57 | $22.14 | 136 |
| 2026-01-02 | -94.20 | $21.97 | 6425 |
| 2025-12-31 | -72.55 | $22.25 | 500 |
| 2025-12-30 | -45.10 | $22.39 | 2500 |
| 2025-12-29 | -14.81 | $22.54 | 534 |
| 2025-12-26 | -64.81 | $22.27 | 1100 |
| 2025-12-24 | -64.81 | $22.27 | 1949 |
| 2025-12-23 | -51.85 | $22.34 | 2600 |
| 2025-12-22 | -74.07 | $22.22 | 3700 |
| 2025-12-19 | -75.93 | $22.21 | 332 |
| 2025-12-18 | -75.93 | $22.21 | 3900 |
| 2025-12-17 | -68.52 | $22.25 | 125 |
| 2025-12-16 | -72.22 | $22.23 | 29300 |
| 2025-12-15 | -24.07 | $22.49 | 600 |
| 2025-12-12 | -31.48 | $22.45 | 200 |
| 2025-12-11 | -52.70 | $22.43 | 27033 |
| 2025-12-10 | -54.05 | $22.42 | 1300 |
| 2025-12-09 | -58.11 | $22.39 | 219 |
| 2025-12-08 | -58.11 | $22.39 | 116 |
| 2025-12-05 | -52.70 | $22.43 | 235 |
| 2025-12-04 | -45.95 | $22.48 | 3300 |
| 2025-12-03 | -41.89 | $22.51 | 1214 |
| 2025-12-02 | -44.16 | $22.48 | 409 |
| 2025-12-01 | -43.59 | $22.48 | 1109 |
| 2025-11-28 | -34.62 | $22.55 | 102 |
| 2025-11-26 | -28.21 | $22.60 | 242 |
| 2025-11-25 | -30.77 | $22.58 | 104 |
| 2025-11-24 | -37.18 | $22.53 | 1300 |
| 2025-11-21 | -39.74 | $22.51 | 2100 |
| 2025-11-20 | -44.87 | $22.47 | 204 |
| 2025-11-19 | -61.54 | $22.34 | 2800 |
| 2025-11-18 | -40.00 | $22.58 | 1000 |
| 2025-11-17 | -54.08 | $22.49 | 4700 |
| 2025-11-14 | -60.75 | $22.46 | 1130 |
| 2025-11-13 | -65.42 | $22.41 | 905 |
| 2025-11-12 | -80.37 | $22.25 | 7500 |
| 2025-11-11 | -54.21 | $22.53 | 100 |
| 2025-11-10 | -58.88 | $22.48 | 100 |
| 2025-11-07 | -65.42 | $22.41 | 200 |
| 2025-11-06 | -55.14 | $22.52 | 2400 |
| 2025-11-05 | -55.14 | $22.52 | 212 |
| 2025-11-04 | -86.24 | $22.17 | 25226 |
| 2025-11-03 | -81.65 | $22.22 | 98217 |
| 2025-10-31 | -51.38 | $22.55 | 1400 |
| 2025-10-30 | -49.54 | $22.57 | 100 |
| 2025-10-29 | -44.04 | $22.63 | 10107 |
| 2025-10-28 | -39.45 | $22.68 | 1822 |
| 2025-10-27 | -38.53 | $22.69 | 100 |
| 2025-10-24 | -35.40 | $22.71 | 100 |
| 2025-10-23 | -64.60 | $22.38 | 2700 |
| 2025-10-22 | -35.40 | $22.71 | 200 |
| 2025-10-21 | -34.51 | $22.72 | 2146 |
| 2025-10-20 | -8.85 | $23.01 | 400 |
| 2025-10-17 | -37.11 | $22.59 | 300 |
| 2025-10-16 | -31.87 | $22.60 | 200620 |
| 2025-10-15 | -79.12 | $22.17 | 1041 |
| 2025-10-14 | -75.82 | $22.20 | 600 |
| 2025-10-13 | -34.07 | $22.58 | 200 |
| 2025-10-10 | -67.09 | $22.24 | 540 |
| 2025-10-09 | -41.77 | $22.44 | 400 |
| 2025-10-08 | -39.24 | $22.46 | 6407 |
| 2025-10-07 | -41.03 | $22.44 | 310 |
| 2025-10-06 | -46.15 | $22.40 | 429 |
| 2025-10-03 | -51.28 | $22.36 | 942 |
| 2025-10-02 | -38.46 | $22.46 | 141 |
| 2025-10-01 | -43.59 | $22.42 | 300 |
| 2025-09-30 | -25.00 | $22.39 | 332 |
| 2025-09-29 | -59.72 | $22.14 | 30533 |
| 2025-09-26 | -47.22 | $22.23 | 1701 |
| 2025-09-25 | -45.83 | $22.24 | 300 |
| 2025-09-24 | -37.33 | $22.29 | 800 |
| 2025-09-23 | -16.46 | $22.44 | 2045 |
| 2025-09-22 | -24.05 | $22.38 | 542 |
| 2025-09-19 | -18.99 | $22.42 | 300 |
| 2025-09-18 | -26.58 | $22.36 | 112400 |
| 2025-09-17 | -22.78 | $22.39 | 5200 |
| 2025-09-16 | -16.05 | $22.44 | 2900 |
| 2025-09-15 | -27.50 | $22.34 | 500 |
| 2025-09-12 | -25.00 | $22.36 | 200 |
| 2025-09-11 | -17.50 | $22.42 | 10328 |
| 2025-09-10 | -15.71 | $22.35 | 100 |
| 2025-09-09 | -21.43 | $22.31 | 500 |
| 2025-09-08 | -1.43 | $22.45 | 300 |
| 2025-09-05 | -25.42 | $22.20 | 91007 |
| 2025-09-04 | -25.00 | $22.12 | 19800 |
| 2025-09-03 | -78.57 | $21.85 | 6438 |
| 2025-09-02 | -40.48 | $22.01 | 505 |
| 2025-08-29 | -43.59 | $21.98 | 133 |
| 2025-08-28 | -69.23 | $21.88 | 17836 |
| 2025-08-27 | -64.71 | $21.82 | 50800 |
| 2025-08-26 | -27.42 | $21.98 | 621 |
| 2025-08-25 | -38.71 | $21.91 | 100 |
| 2025-08-22 | -32.26 | $21.95 | 208 |
| 2025-08-21 | -50.00 | $21.84 | 19700 |
| 2025-08-20 | -39.68 | $21.90 | 329 |
| 2025-08-19 | -39.06 | $21.90 | 1620 |
| 2025-08-18 | -40.63 | $21.89 | 500 |
| 2025-08-15 | -34.38 | $21.93 | 800 |
| 2025-08-14 | -23.08 | $21.97 | 403 |
| 2025-08-13 | -23.08 | $21.97 | 51143 |
| 2025-08-12 | -8.96 | $21.98 | 12320 |
| 2025-08-11 | -23.88 | $21.88 | 1337 |
| 2025-08-08 | -11.94 | $21.96 | 143 |
| 2025-08-07 | -16.42 | $21.93 | 100 |
| 2025-08-06 | 0.00 | $22.04 | 700 |
| 2025-08-05 | 0.00 | $21.94 | 3424 |
| 2025-08-04 | -1.75 | $21.93 | 500 |
| 2025-08-01 | 0.00 | $21.89 | 600 |
| 2025-07-31 | -32.65 | $21.70 | 500 |
| 2025-07-30 | -38.78 | $21.67 | 1100 |
| 2025-07-29 | -29.41 | $21.73 | 2348 |
| 2025-07-28 | -59.65 | $21.60 | 308 |
| 2025-07-25 | -47.37 | $21.67 | 100 |
| 2025-07-24 | -67.16 | $21.59 | 407 |
| 2025-07-23 | -61.19 | $21.63 | 501 |
| 2025-07-22 | -49.25 | $21.71 | 1713 |
| 2025-07-21 | -61.19 | $21.63 | 321 |
| 2025-07-18 | -82.09 | $21.49 | 30030 |
| 2025-07-17 | -71.93 | $21.63 | 2429 |
| 2025-07-16 | -68.42 | $21.65 | 6108 |
| 2025-07-15 | -78.95 | $21.59 | 200 |
| 2025-07-14 | -66.67 | $21.66 | 3212 |
| 2025-07-11 | -63.16 | $21.68 | 100 |
| 2025-07-10 | -40.35 | $21.81 | 1801 |
| 2025-07-09 | -47.37 | $21.77 | 418 |
| 2025-07-08 | -66.67 | $21.66 | 1215 |
| 2025-07-07 | -54.39 | $21.73 | 330 |
| 2025-07-03 | -43.86 | $21.79 | 100 |
| 2025-07-02 | -35.09 | $21.84 | 100 |
| 2025-07-01 | -28.07 | $21.88 | 200 |
| 2025-06-30 | -47.37 | $21.77 | 20310 |
| 2025-06-27 | -66.67 | $21.66 | 4707 |
| 2025-06-26 | 0.00 | $22.04 | 100 |
| 2025-06-25 | -13.46 | $21.94 | 12900 |
| 2025-06-24 | 0.00 | $22.00 | 5540 |
| 2025-06-23 | -18.60 | $21.82 | 102 |
| 2025-06-20 | -13.85 | $21.81 | 100 |
| 2025-06-18 | -12.31 | $21.82 | 300 |
| 2025-06-17 | -7.69 | $21.85 | 100 |
| 2025-06-16 | -26.15 | $21.73 | 319 |
| 2025-06-13 | -20.00 | $21.77 | 100 |
| 2025-06-12 | 0.00 | $21.90 | 500 |
| 2025-06-11 | -8.93 | $21.76 | 640 |
| 2025-06-10 | -14.29 | $21.73 | 122 |
| 2025-06-09 | -37.88 | $21.66 | 2700 |
| 2025-06-06 | -43.94 | $21.62 | 1400 |
| 2025-06-05 | -26.87 | $21.74 | 1500 |
| 2025-06-04 | -16.42 | $21.81 | 302 |
| 2025-06-03 | -47.76 | $21.60 | 400 |
| 2025-06-02 | -38.81 | $21.66 | 100 |
| 2025-05-30 | -31.34 | $21.71 | 57500 |
| 2025-05-29 | -35.82 | $21.68 | 8900 |
| 2025-05-28 | -51.39 | $21.60 | 300 |
| 2025-05-27 | -51.76 | $21.66 | 503 |
| 2025-05-23 | -67.06 | $21.53 | 2600 |
| 2025-05-22 | -74.12 | $21.47 | 400 |
| 2025-05-21 | -86.25 | $21.41 | 1810 |
| 2025-05-20 | -82.35 | $21.54 | 3334 |
| 2025-05-19 | -66.22 | $21.61 | 42925 |
| 2025-05-16 | -55.17 | $21.62 | 18719 |
| 2025-05-15 | -47.13 | $21.69 | 8700 |
| 2025-05-14 | -66.67 | $21.52 | 100 |
| 2025-05-13 | -60.92 | $21.57 | 14920 |
| 2025-05-12 | -55.56 | $21.60 | 1736 |
| 2025-05-09 | -33.03 | $21.74 | 103 |
| 2025-05-08 | -49.54 | $21.56 | 2002 |
| 2025-05-07 | -30.28 | $21.77 | 21643 |
| 2025-05-06 | -40.37 | $21.66 | 900 |
| 2025-05-05 | -41.28 | $21.65 | 4102 |
| 2025-05-02 | -51.49 | $21.66 | 6849 |
| 2025-05-01 | -43.28 | $21.77 | 100 |
| 2025-04-30 | -35.82 | $21.87 | 33605 |
| 2025-04-29 | -32.09 | $21.92 | 12442 |
| 2025-04-28 | -40.30 | $21.81 | 400 |
| 2025-04-25 | -35.07 | $21.88 | 70300 |
| 2025-04-24 | -38.57 | $21.87 | 5225 |
| 2025-04-23 | -60.71 | $21.56 | 222 |
| 2025-04-22 | -69.03 | $21.49 | 10427 |
| 2025-04-21 | -81.94 | $21.29 | 19612 |
| 2025-04-17 | -66.45 | $21.53 | 600 |
| 2025-04-16 | -60.65 | $21.62 | 1200 |
| 2025-04-15 | -66.45 | $21.53 | 200 |
| 2025-04-14 | -72.90 | $21.43 | 2300 |
| 2025-04-11 | -78.71 | $21.34 | 15823 |
| 2025-04-10 | -92.86 | $21.26 | 6600 |
| 2025-04-09 | -77.14 | $21.48 | 11000 |
| 2025-04-08 | -100.00 | $21.35 | 1129 |
| 2025-04-07 | -84.31 | $21.73 | 1138 |
| 2025-04-04 | -57.94 | $22.02 | 942 |
| 2025-04-03 | -53.27 | $22.07 | 1400 |
| 2025-04-02 | -69.16 | $21.90 | 500 |
| 2025-04-01 | -71.96 | $21.87 | 2400 |
| 2025-03-31 | -61.82 | $21.99 | 3900 |
| 2025-03-28 | -88.89 | $21.70 | 21300 |
| 2025-03-27 | -65.22 | $22.14 | 15400 |
| 2025-03-26 | -61.54 | $22.18 | 11600 |
| 2025-03-25 | -76.92 | $22.04 | 1117 |
| 2025-03-24 | -56.04 | $22.23 | 313 |
| 2025-03-21 | -39.05 | $22.33 | 3618 |
| 2025-03-20 | -57.52 | $22.09 | 1800 |
| 2025-03-19 | -31.67 | $22.36 | 145 |
| 2025-03-18 | -36.80 | $22.28 | 134 |
| 2025-03-17 | -40.00 | $22.24 | 2538 |
| 2025-03-14 | -43.20 | $22.20 | 2300 |
| 2025-03-13 | -43.65 | $22.19 | 5000 |
| 2025-03-12 | -40.71 | $22.17 | 100 |
| 2025-03-11 | -38.57 | $22.20 | 4801 |
| 2025-03-10 | -27.86 | $22.35 | 4335 |
| 2025-03-07 | -37.86 | $22.21 | 5100 |
| 2025-03-06 | -32.86 | $22.28 | 117 |
| 2025-03-05 | -30.71 | $22.31 | 1000 |
| 2025-03-04 | -25.00 | $22.39 | 3638 |
| 2025-03-03 | -20.71 | $22.45 | 1400 |
| 2025-02-28 | -33.08 | $22.23 | 1900 |
| 2025-02-27 | 0.00 | $22.34 | 7545 |
| 2025-02-26 | -16.22 | $21.92 | 2248 |
| 2025-02-25 | 0.00 | $22.04 | 8600 |
| 2025-02-24 | -30.51 | $21.71 | 3800 |
| 2025-02-21 | -7.25 | $21.84 | 8700 |
| 2025-02-20 | -46.67 | $21.54 | 2300 |
| 2025-02-19 | -43.28 | $21.52 | 5539 |
| 2025-02-18 | -26.87 | $21.63 | 2810 |
| 2025-02-14 | -5.97 | $21.77 | 17247 |
| 2025-02-13 | -16.22 | $21.69 | 2500 |
| 2025-02-12 | -61.84 | $21.34 | 2232 |
| 2025-02-11 | -23.70 | $21.49 | 2100 |
| 2025-02-10 | -8.15 | $21.70 | 8400 |
| 2025-02-07 | -20.74 | $21.53 | 2100 |
| 2025-02-06 | -11.85 | $21.65 | 2106 |
| 2025-02-05 | -2.22 | $21.78 | 3500 |
| 2025-02-04 | -13.33 | $21.50 | 2744 |
| 2025-02-03 | -7.50 | $21.57 | 1100 |
| 2025-01-31 | -22.50 | $21.39 | 5239 |
| 2025-01-30 | -10.53 | $21.48 | 1244 |
| 2025-01-29 | -18.33 | $21.44 | 6500 |
| 2025-01-28 | -19.17 | $21.43 | 200 |
| 2025-01-27 | -17.50 | $21.45 | 2344 |
| 2025-01-24 | -27.50 | $21.33 | 2500 |
| 2025-01-23 | -31.67 | $21.28 | 1823 |
| 2025-01-22 | -29.13 | $21.36 | 200 |
| 2025-01-21 | -25.98 | $21.40 | 900 |
| 2025-01-17 | -22.05 | $21.45 | 511 |
| 2025-01-16 | -49.35 | $21.24 | 300 |
| 2025-01-15 | -61.69 | $21.05 | 5504 |
| 2025-01-14 | -75.32 | $20.84 | 2900 |
| 2025-01-13 | -62.67 | $21.13 | 125 |
| 2025-01-10 | -80.98 | $20.88 | 3500 |
| 2025-01-08 | -69.91 | $21.46 | 2115 |
| 2025-01-07 | -93.52 | $21.24 | 29446 |
| 2025-01-06 | -83.19 | $21.37 | 2500 |
| 2025-01-03 | -91.15 | $21.28 | 2039 |
| 2025-01-02 | -77.88 | $21.43 | 2500 |
| 2024-12-31 | -88.50 | $21.31 | 26200 |
| 2024-12-30 | -68.81 | $21.56 | 2625 |
| 2024-12-27 | -79.78 | $21.60 | 65902 |
| 2024-12-26 | -88.51 | $21.54 | 3115 |
| 2024-12-24 | -91.95 | $21.51 | 2229 |
| 2024-12-23 | -83.91 | $21.58 | 2309 |
| 2024-12-20 | -85.06 | $21.57 | 15500 |
| 2024-12-19 | -96.39 | $21.51 | 121 |
| 2024-12-18 | -79.52 | $21.65 | 335 |
| 2024-12-17 | -37.35 | $22.00 | 22609 |
| 2024-12-16 | -77.11 | $21.67 | 18400 |
| 2024-12-13 | -57.97 | $21.91 | 3726 |
| 2024-12-12 | -59.42 | $21.90 | 2302 |
| 2024-12-11 | -26.09 | $22.13 | 3739 |
| 2024-12-10 | -8.70 | $22.25 | 11342 |
| 2024-12-09 | -27.54 | $22.12 | 13000 |
| 2024-12-06 | -17.39 | $22.19 | 1222 |
| 2024-12-05 | -5.88 | $22.26 | 800 |
| 2024-12-04 | -4.41 | $22.27 | 3612 |
| 2024-12-03 | -3.13 | $22.24 | 9934 |
| 2024-12-02 | 0.00 | $22.25 | 1500 |
| 2024-11-29 | -18.97 | $22.09 | 1328 |
| 2024-11-27 | -16.28 | $21.98 | 100 |
| 2024-11-26 | -30.23 | $21.92 | 11303 |
| 2024-11-25 | -16.28 | $21.98 | 6308 |
| 2024-11-22 | -74.42 | $21.73 | 4219 |
| 2024-11-21 | -89.47 | $21.71 | 2017 |
| 2024-11-20 | -86.84 | $21.72 | 700 |
| 2024-11-19 | -78.95 | $21.75 | 644 |
| 2024-11-18 | -86.84 | $21.72 | 700 |
| 2024-11-15 | -78.57 | $21.76 | 7200 |
| 2024-11-14 | -93.48 | $21.70 | 218 |
| 2024-11-13 | -95.65 | $21.69 | 1200 |
| 2024-11-12 | -86.44 | $21.75 | 819 |
| 2024-11-11 | -55.93 | $21.93 | 4616 |
| 2024-11-08 | -57.63 | $21.92 | 5000 |
| 2024-11-07 | -64.41 | $21.88 | 3500 |
| 2024-11-06 | -93.22 | $21.71 | 315 |
| 2024-11-05 | -61.02 | $21.90 | 5300 |
| 2024-11-04 | -59.32 | $21.91 | 220 |
| 2024-11-01 | -100.00 | $21.67 | 237 |
| 2024-10-31 | -66.00 | $21.94 | 328 |
| 2024-10-30 | -90.00 | $21.84 | 2344 |
| 2024-10-29 | -92.59 | $21.83 | 100 |
| 2024-10-28 | -93.18 | $21.83 | 108 |
| 2024-10-25 | -100.00 | $21.85 | 100 |
| 2024-10-24 | -93.26 | $21.91 | 100 |
| 2024-10-23 | -100.00 | $21.85 | 236 |
| 2024-10-22 | -100.00 | $21.92 | 100 |
| 2024-10-21 | -100.00 | $21.94 | 800 |
| 2024-10-18 | -89.66 | $22.13 | 107 |
| 2024-10-17 | -89.66 | $22.13 | 811 |
| 2024-10-16 | -77.38 | $22.26 | 100 |
| 2024-10-15 | -84.52 | $22.20 | 1500 |
| 2024-10-14 | -91.75 | $22.15 | 2200 |
| 2024-10-11 | -98.94 | $22.11 | 100 |
| 2024-10-10 | -100.00 | $22.10 | 100 |
| 2024-10-09 | -100.00 | $22.13 | 202 |
| 2024-10-08 | -94.32 | $22.21 | 2504 |
| 2024-10-07 | -100.00 | $22.27 | 147 |
| 2024-10-04 | -100.00 | $22.27 | 100 |
| 2024-10-03 | -88.24 | $22.44 | 2000 |
| 2024-10-02 | -79.31 | $22.58 | 604 |
| 2024-10-01 | -68.42 | $22.65 | 131 |
| 2024-09-30 | -67.19 | $22.61 | 10700 |
| 2024-09-27 | -74.24 | $22.55 | 1124 |
| 2024-09-26 | -51.52 | $22.70 | 11003 |
| 2024-09-25 | -48.48 | $22.72 | 1300 |
| 2024-09-24 | -33.33 | $22.82 | 2300 |
| 2024-09-23 | -20.59 | $22.90 | 1100 |
| 2024-09-20 | -39.71 | $22.77 | 100 |
| 2024-09-19 | -32.35 | $22.82 | 1332 |
| 2024-09-18 | -33.82 | $22.81 | 429 |
| 2024-09-17 | -19.12 | $22.91 | 1220 |
| 2024-09-16 | -1.82 | $22.90 | 1400 |
| 2024-09-13 | -16.36 | $22.82 | 301 |
| 2024-09-12 | -19.23 | $22.76 | 300 |
| 2024-09-11 | -14.10 | $22.80 | 5704 |
| 2024-09-10 | 0.00 | $22.79 | 100 |
| 2024-09-09 | 0.00 | $22.74 | 100 |
| 2024-09-06 | 0.00 | $22.71 | 513 |
| 2024-09-05 | 0.00 | $22.70 | 100 |
| 2024-09-04 | -9.52 | $22.60 | 140 |
| 2024-09-03 | -38.33 | $22.40 | 22714 |
| 2024-08-30 | -46.27 | $22.39 | 26200 |
| 2024-08-29 | -31.34 | $22.49 | 10646 |
| 2024-08-28 | -31.34 | $22.49 | 600 |
| 2024-08-27 | -38.81 | $22.44 | 3116 |
| 2024-08-26 | -25.64 | $22.50 | 5500 |
| 2024-08-23 | -17.95 | $22.56 | 1520 |
| 2024-08-22 | -32.05 | $22.45 | 300 |
| 2024-08-21 | -16.25 | $22.57 | 4500 |
| 2024-08-20 | -15.69 | $22.54 | 1200 |
| 2024-08-19 | -24.51 | $22.45 | 800 |
| 2024-08-16 | -30.39 | $22.39 | 14000 |
| 2024-08-15 | -23.53 | $22.46 | 51437 |
| 2024-08-14 | -34.31 | $22.35 | 29300 |
| 2024-08-13 | -43.14 | $22.26 | 1525 |
| 2024-08-12 | -50.98 | $22.18 | 9400 |
| 2024-08-09 | -50.00 | $22.19 | 230 |
| 2024-08-08 | -65.69 | $22.03 | 100 |
| 2024-08-07 | -60.78 | $22.08 | 100 |
| 2024-08-06 | -32.35 | $22.37 | 133 |
| 2024-08-05 | -21.57 | $22.48 | 703 |
| 2024-08-02 | 0.00 | $22.52 | — |
| 2024-08-01 | -22.37 | $22.27 | 2638 |
| 2024-07-31 | 0.00 | $22.17 | 2626 |
| 2024-07-30 | 0.00 | $22.06 | 10900 |
| 2024-07-29 | 0.00 | $22.04 | 100 |
| 2024-07-26 | -4.76 | $21.99 | 100 |
| 2024-07-25 | -19.05 | $21.90 | 100 |
| 2024-07-24 | -26.98 | $21.85 | 2100 |
| 2024-07-23 | -28.57 | $21.84 | — |
| 2024-07-22 | -28.57 | $21.84 | 4700 |
| 2024-07-19 | -23.81 | $21.87 | 100 |
| 2024-07-18 | -14.29 | $21.93 | 100 |
| 2024-07-17 | -3.13 | $22.01 | 1228 |
| 2024-07-16 | -9.38 | $21.97 | 12900 |
| 2024-07-15 | -23.44 | $21.88 | 1845 |
| 2024-07-12 | -9.23 | $21.98 | 9203 |
| 2024-07-11 | -15.38 | $21.94 | 4125 |
| 2024-07-10 | -38.46 | $21.79 | 100 |
| 2024-07-09 | -46.15 | $21.74 | 100 |
| 2024-07-08 | -36.92 | $21.80 | 100 |
| 2024-07-05 | -43.08 | $21.76 | 132 |
| 2024-07-03 | -58.46 | $21.66 | 16300 |
| 2024-07-02 | -76.92 | $21.54 | 1338 |
| 2024-07-01 | -100.00 | $21.39 | 2000 |
| 2024-06-28 | -86.00 | $21.61 | 100 |
| 2024-06-27 | -16.95 | $21.94 | 100 |
| 2024-06-26 | -33.82 | $21.81 | 1016 |
| 2024-06-25 | -4.41 | $22.01 | 101 |
| 2024-06-24 | -8.82 | $21.98 | 5521 |
| 2024-06-21 | -8.82 | $21.98 | 1800 |
| 2024-06-20 | -8.82 | $21.98 | 200 |
| 2024-06-18 | -2.94 | $22.02 | 426 |
| 2024-06-17 | -14.71 | $21.94 | 700 |
| 2024-06-14 | -5.88 | $22.00 | 100 |
| 2024-06-13 | 0.00 | $22.04 | 1300 |
| 2024-06-12 | -17.91 | $21.91 | 3303 |
| 2024-06-11 | -18.87 | $21.79 | 17424 |
| 2024-06-10 | -58.49 | $21.58 | 100 |
| 2024-06-07 | -35.85 | $21.70 | 35919 |
| 2024-06-06 | 0.00 | $21.89 | 100 |
| 2024-06-05 | 0.00 | $21.88 | 100 |
| 2024-06-04 | 0.00 | $21.81 | 100 |
| 2024-06-03 | -7.69 | $21.72 | 5200 |
| 2024-05-31 | -53.85 | $21.54 | 100 |
| 2024-05-30 | -75.00 | $21.45 | — |
| 2024-05-29 | -58.73 | $21.38 | 341 |
| 2024-05-28 | -35.38 | $21.52 | 116 |
| 2024-05-24 | -26.15 | $21.58 | 36600 |
| 2024-05-23 | -20.00 | $21.62 | 1806 |
| 2024-05-22 | -6.33 | $21.70 | 302 |
| 2024-05-21 | -12.66 | $21.65 | 100 |
| 2024-05-20 | -17.72 | $21.61 | 100 |
| 2024-05-17 | -3.80 | $21.72 | 100 |
| 2024-05-16 | 0.00 | $21.75 | 9717 |
| 2024-05-15 | 0.00 | $21.74 | 711 |
| 2024-05-14 | -11.94 | $21.55 | 100 |
| 2024-05-13 | -16.42 | $21.52 | 4200 |
| 2024-05-10 | -13.43 | $21.54 | 619 |
| 2024-05-09 | -1.49 | $21.62 | 1530 |
| 2024-05-08 | -9.26 | $21.45 | 100 |
| 2024-05-07 | 0.00 | $21.50 | 3400 |
| 2024-05-06 | -26.47 | $21.46 | 15037 |
| 2024-05-03 | -32.35 | $21.42 | 300 |
| 2024-05-02 | -42.65 | $21.35 | 200 |
| 2024-05-01 | -60.81 | $21.25 | 438 |
| 2024-04-30 | -81.08 | $21.10 | 3400 |
| 2024-04-29 | -56.76 | $21.28 | 808 |
| 2024-04-26 | -68.92 | $21.19 | 807 |
| 2024-04-25 | -86.32 | $21.09 | 2600 |
| 2024-04-24 | -93.52 | $21.13 | 338 |
| 2024-04-23 | -87.96 | $21.19 | 100 |
| 2024-04-22 | -89.81 | $21.17 | 200 |
| 2024-04-19 | -85.19 | $21.22 | 601 |
| 2024-04-18 | -94.44 | $21.12 | 100 |
| 2024-04-17 | -88.89 | $21.18 | — |
| 2024-04-16 | -100.00 | $21.06 | 100 |
| 2024-04-15 | -100.00 | $21.13 | 100 |
| 2024-04-12 | -94.05 | $21.35 | 2200 |
| 2024-04-11 | -100.00 | $21.30 | 100 |
| 2024-04-10 | -100.00 | $21.33 | 500 |
| 2024-04-09 | -83.33 | $21.64 | 100 |
| 2024-04-08 | -100.00 | $21.54 | 100 |
| 2024-04-05 | -100.00 | $21.54 | 100 |
| 2024-04-04 | -80.00 | $21.70 | 136 |
| 2024-04-03 | -93.33 | $21.62 | 300 |
| 2024-04-02 | -95.00 | $21.61 | 2023 |
| 2024-04-01 | -98.33 | $21.59 | 1800 |
| 2024-03-28 | -78.05 | $21.86 | 1703 |
| 2024-03-27 | -8.33 | $22.14 | 1530 |
| 2024-03-26 | -25.86 | $22.03 | 100 |
| 2024-03-25 | -32.76 | $21.99 | 100 |
| 2024-03-22 | -24.14 | $22.04 | 100 |
| 2024-03-21 | -39.66 | $21.95 | 4400 |
| 2024-03-20 | -50.00 | $21.89 | 5639 |
| 2024-03-19 | -50.00 | $21.89 | 100 |
| 2024-03-18 | -58.62 | $21.84 | 100 |
| 2024-03-15 | -56.90 | $21.85 | 628 |
| 2024-03-14 | -51.72 | $21.88 | 100 |
| 2024-03-13 | -24.14 | $22.04 | 900 |
| 2024-03-12 | -15.94 | $22.07 | 100 |
| 2024-03-11 | 0.00 | $22.18 | 100 |
| 2024-03-08 | 0.00 | $22.18 | 100 |
| 2024-03-07 | 0.00 | $22.16 | 226 |
| 2024-03-06 | -9.72 | $22.14 | 100 |
| 2024-03-05 | -19.44 | $22.07 | 100 |
| 2024-03-04 | -38.89 | $21.93 | 100 |
| 2024-03-01 | -51.81 | $21.89 | 11600 |
| 2024-02-29 | -77.17 | $21.70 | 102 |
| 2024-02-28 | -64.13 | $21.82 | 6800 |
| 2024-02-27 | -68.48 | $21.78 | 100 |
| 2024-02-26 | -64.13 | $21.82 | 100 |
| 2024-02-23 | -58.70 | $21.87 | 100 |
| 2024-02-22 | -71.74 | $21.75 | 8200 |
| 2024-02-21 | -72.83 | $21.74 | 100 |
| 2024-02-20 | -66.30 | $21.80 | 100 |
| 2024-02-16 | -72.83 | $21.74 | 1200 |
| 2024-02-15 | -63.04 | $21.83 | 102 |
| 2024-02-14 | -72.83 | $21.74 | — |
| 2024-02-13 | -78.26 | $21.69 | 4747 |
| 2024-02-12 | -72.06 | $21.92 | 100 |
| 2024-02-09 | -75.00 | $21.90 | 4500 |
| 2024-02-08 | -67.65 | $21.95 | 10921 |
| 2024-02-07 | -54.41 | $22.04 | 600 |
| 2024-02-06 | -47.06 | $22.09 | 5331 |
| 2024-02-05 | -66.18 | $21.96 | 100 |
| 2024-02-02 | -36.76 | $22.16 | 3000 |
| 2024-02-01 | 0.00 | $22.41 | 500 |
| 2024-01-31 | -10.71 | $22.23 | 2700 |
| 2024-01-30 | -28.57 | $22.13 | — |
| 2024-01-29 | -33.93 | $22.10 | 100 |
| 2024-01-26 | -65.28 | $21.98 | 1300 |
| 2024-01-25 | -68.24 | $22.00 | 12017 |
| 2024-01-24 | -81.18 | $21.89 | 7908 |
| 2024-01-23 | -71.76 | $21.97 | 3405 |
| 2024-01-22 | -90.59 | $21.81 | 800 |
| 2024-01-19 | -100.00 | $21.73 | 311 |
| 2024-01-18 | -88.61 | $21.88 | 340 |
| 2024-01-17 | -81.01 | $21.94 | 600 |
| 2024-01-16 | -77.63 | $21.99 | 209 |
| 2024-01-12 | -52.63 | $22.18 | 8000 |
| 2024-01-11 | -59.21 | $22.13 | 22431 |
| 2024-01-10 | -58.62 | $22.07 | 2100 |
| 2024-01-09 | -58.70 | $22.04 | 15218 |
| 2024-01-08 | -64.13 | $21.99 | 1607 |
| 2024-01-05 | -65.22 | $21.98 | 1533 |
| 2024-01-04 | -56.52 | $22.06 | 1900 |
| 2024-01-03 | -47.83 | $22.14 | 601 |
| 2024-01-02 | -46.00 | $22.12 | 16529 |
| 2023-12-29 | -46.00 | $22.12 | 128 |
| 2023-12-28 | -23.01 | $22.32 | 1300 |
| 2023-12-27 | 0.00 | $22.58 | 100 |
| 2023-12-26 | -1.80 | $22.44 | 932 |
| 2023-12-22 | 0.00 | $22.46 | 300 |
| 2023-12-21 | -2.48 | $22.43 | 1800 |
| 2023-12-20 | 0.00 | $22.46 | 104 |
| 2023-12-19 | -6.30 | $22.34 | 2211 |
| 2023-12-18 | -10.29 | $22.28 | 100 |
| 2023-12-15 | 0.00 | $22.42 | 18647 |
| 2023-12-14 | 0.00 | $22.35 | 6137 |
| 2023-12-13 | 0.00 | $22.11 | 100 |
| 2023-12-12 | -11.36 | $21.84 | 1824 |
| 2023-12-11 | -14.29 | $21.77 | 429 |
| 2023-12-08 | -13.22 | $21.78 | 4825 |
| 2023-12-07 | -1.65 | $21.92 | 400 |
| 2023-12-06 | 0.00 | $21.94 | 100 |
| 2023-12-05 | 0.00 | $21.89 | 110 |
| 2023-12-04 | -16.67 | $21.62 | 3600 |
| 2023-12-01 | -9.65 | $21.70 | 739 |
| 2023-11-30 | -3.92 | $21.61 | 5310 |
| 2023-11-29 | -12.50 | $21.49 | 7510 |
| 2023-11-28 | 0.00 | $21.42 | 23500 |
| 2023-11-27 | 0.00 | $21.39 | 100 |
| 2023-11-24 | -9.48 | $21.25 | 100 |
| 2023-11-22 | 0.00 | $21.36 | 30016 |
| 2023-11-21 | -3.57 | $21.28 | 24835 |
| 2023-11-20 | -2.68 | $21.29 | 425 |
| 2023-11-17 | -5.93 | $21.25 | 2640 |
| 2023-11-16 | -10.17 | $21.20 | 8508 |
| 2023-11-15 | -12.15 | $21.08 | 100 |
| 2023-11-14 | 0.00 | $21.21 | 100 |
| 2023-11-13 | -25.00 | $20.83 | 902 |
| 2023-11-10 | -35.87 | $20.73 | 30233 |
| 2023-11-09 | -20.65 | $20.87 | 14840 |
| 2023-11-08 | -2.17 | $21.04 | 4300 |
| 2023-11-07 | -7.41 | $20.89 | 1103 |
| 2023-11-06 | -20.99 | $20.78 | 2700 |
| 2023-11-03 | -4.94 | $20.91 | 7500 |
| 2023-11-02 | -27.50 | $20.72 | 900 |
| 2023-11-01 | -53.75 | $20.51 | 3828 |
| 2023-10-31 | -78.75 | $20.31 | 17602 |
| 2023-10-30 | -80.00 | $20.30 | 5821 |
| 2023-10-27 | -63.75 | $20.43 | 700 |
| 2023-10-26 | -65.00 | $20.42 | 100 |
| 2023-10-25 | -85.00 | $20.26 | 100 |
| 2023-10-24 | -70.00 | $20.38 | 100 |
| 2023-10-23 | -70.11 | $20.40 | 4947 |
| 2023-10-20 | -87.36 | $20.25 | 6024 |
| 2023-10-19 | -100.00 | $20.14 | 6608 |
| 2023-10-18 | -98.91 | $20.22 | 15300 |
| 2023-10-17 | -88.17 | $20.43 | 1847 |
| 2023-10-16 | -78.79 | $20.53 | 19707 |
| 2023-10-13 | -64.76 | $20.69 | 8700 |
| 2023-10-12 | -79.05 | $20.54 | 6442 |
| 2023-10-11 | -70.27 | $20.65 | 47638 |
| 2023-10-10 | -84.68 | $20.49 | 47100 |
| 2023-10-09 | -81.98 | $20.52 | 26742 |
| 2023-10-06 | -94.59 | $20.38 | 65600 |
| 2023-10-05 | -96.94 | $20.48 | 21542 |
| 2023-10-04 | -94.90 | $20.50 | 22720 |
| 2023-10-03 | -90.72 | $20.55 | 36937 |
| 2023-10-02 | -100.00 | $20.60 | 3207 |
| 2023-09-29 | -90.14 | $20.82 | 300 |
| 2023-09-28 | -100.00 | $20.75 | 100 |
| 2023-09-27 | -100.00 | $20.85 | 100 |
| 2023-09-26 | -100.00 | $20.86 | 42900 |
| 2023-09-25 | -92.65 | $20.96 | 3300 |
| 2023-09-22 | -92.98 | $21.06 | 21244 |
| 2023-09-21 | -98.18 | $21.05 | 800 |
| 2023-09-20 | -74.55 | $21.18 | 620 |
| 2023-09-19 | -70.00 | $21.17 | 44320 |
| 2023-09-18 | -56.67 | $21.25 | 45500 |
| 2023-09-15 | -63.33 | $21.21 | 32400 |
| 2023-09-14 | -26.67 | $21.43 | 46100 |
| 2023-09-13 | -50.00 | $21.29 | 49500 |
| 2023-09-12 | -51.67 | $21.28 | 24200 |
| 2023-09-11 | -48.33 | $21.30 | 24338 |
| 2023-09-08 | -43.33 | $21.33 | 16641 |
| 2023-09-07 | -53.33 | $21.27 | 19300 |
| 2023-09-06 | -66.67 | $21.19 | 40000 |
| 2023-09-05 | -53.33 | $21.27 | 28044 |
| 2023-09-01 | -31.67 | $21.40 | 26300 |
| 2023-08-31 | -28.33 | $21.42 | 25127 |
| 2023-08-30 | -14.29 | $21.47 | 12700 |
| 2023-08-29 | -3.57 | $21.53 | 2209 |
| 2023-08-28 | -34.38 | $21.41 | 28512 |
| 2023-08-25 | -54.55 | $21.34 | 11428 |
| 2023-08-24 | -51.95 | $21.36 | 16840 |
| 2023-08-23 | -51.22 | $21.39 | 31541 |
| 2023-08-22 | -80.49 | $21.15 | 159142 |
| 2023-08-21 | -88.31 | $21.13 | 2003 |
| 2023-08-18 | -75.32 | $21.23 | 1907 |
| 2023-08-17 | -88.75 | $21.13 | 6200 |
| 2023-08-16 | -89.55 | $21.25 | 26916 |
| 2023-08-15 | -80.56 | $21.32 | 6500 |
| 2023-08-14 | -82.54 | $21.38 | 110 |
| 2023-08-11 | -88.89 | $21.34 | 10200 |
| 2023-08-10 | -76.19 | $21.42 | 10631 |
| 2023-08-09 | -55.56 | $21.55 | 4045 |
| 2023-08-08 | -68.25 | $21.47 | 15300 |
| 2023-08-07 | -69.84 | $21.46 | 100 |
| 2023-08-04 | -73.02 | $21.44 | 100 |
| 2023-08-03 | -100.00 | $21.27 | 500 |
| 2023-08-02 | -85.71 | $21.42 | 448 |
| 2023-08-01 | -57.14 | $21.58 | 1600 |
| 2023-07-31 | -30.36 | $21.73 | 8100 |
| 2023-07-28 | -37.50 | $21.69 | 300 |
| 2023-07-27 | -41.07 | $21.67 | 6400 |
| 2023-07-26 | -19.64 | $21.79 | 315 |
| 2023-07-25 | -16.07 | $21.81 | 100 |
| 2023-07-24 | -19.64 | $21.79 | 1000 |
| 2023-07-21 | -23.21 | $21.77 | 39700 |
| 2023-07-20 | -17.86 | $21.80 | 700 |
| 2023-07-19 | 0.00 | $21.90 | 1722 |
| 2023-07-18 | 0.00 | $21.88 | 200 |
| 2023-07-17 | -24.53 | $21.74 | 100 |
| 2023-07-14 | -16.98 | $21.78 | 100 |
| 2023-07-13 | 0.00 | $21.87 | 138 |
| 2023-07-12 | -25.49 | $21.72 | 1000 |
| 2023-07-11 | -54.90 | $21.57 | 1333 |
| 2023-07-10 | -70.59 | $21.49 | 3500 |
| 2023-07-07 | -80.39 | $21.44 | 319 |
| 2023-07-06 | -100.00 | $21.42 | 31 |
| 2023-07-05 | -91.67 | $21.63 | 100 |
| 2023-07-03 | -41.67 | $21.75 | 100 |
| 2023-06-30 | -62.50 | $21.70 | 3300 |
| 2023-06-29 | -87.50 | $21.64 | 100 |
| 2023-06-28 | -25.00 | $21.79 | 2110 |
| 2023-06-27 | -16.67 | $21.81 | 100 |
| 2023-06-26 | -28.13 | $21.76 | 207 |
| 2023-06-23 | -13.16 | $21.80 | 2400 |
| 2023-06-22 | -21.05 | $21.77 | 204 |
| 2023-06-21 | -2.63 | $21.84 | 19400 |
| 2023-06-20 | -7.89 | $21.82 | 109441 |
| 2023-06-16 | -26.47 | $21.72 | 2621 |
| 2023-06-15 | -12.12 | $21.76 | 100 |
| 2023-06-14 | -42.86 | $21.67 | 100 |
| 2023-06-13 | -42.86 | $21.67 | 100 |
| 2023-06-12 | -59.18 | $21.67 | 6008 |
| 2023-06-09 | -44.90 | $21.74 | 209 |
| 2023-06-08 | -62.30 | $21.70 | 700 |
| 2023-06-07 | -63.93 | $21.69 | 3400 |
| 2023-06-06 | -45.90 | $21.80 | 319 |
| 2023-06-05 | -50.82 | $21.77 | 710 |
| 2023-06-02 | -49.18 | $21.78 | 104 |
| 2023-06-01 | -55.74 | $21.74 | 400 |
| 2023-05-31 | -55.74 | $21.74 | 500 |
| 2023-05-30 | -73.77 | $21.63 | 100 |
| 2023-05-26 | -78.69 | $21.60 | 1728 |
| 2023-05-25 | -88.52 | $21.54 | 411 |
| 2023-05-24 | -74.58 | $21.64 | 1200 |
| 2023-05-23 | -77.78 | $21.63 | 4000 |
| 2023-05-22 | -95.31 | $21.63 | 2600 |
| 2023-05-19 | -84.38 | $21.70 | 1608 |
| 2023-05-18 | -93.75 | $21.64 | 22000 |
| 2023-05-17 | -82.54 | $21.72 | 2815 |
| 2023-05-16 | -100.00 | $21.73 | 1633 |
| 2023-05-15 | -80.39 | $21.83 | 5006 |
| 2023-05-12 | -65.96 | $21.93 | 100 |
| 2023-05-11 | -55.32 | $21.98 | 913 |
| 2023-05-10 | -68.09 | $21.92 | 2924 |
| 2023-05-09 | -91.30 | $21.82 | 800 |
| 2023-05-08 | -100.00 | $21.80 | 100 |
| 2023-05-05 | -89.47 | $21.90 | 200 |
| 2023-05-04 | -72.73 | $21.98 | 3533 |
| 2023-05-03 | -61.36 | $22.03 | 100 |
| 2023-05-02 | -79.55 | $21.95 | 1400 |
| 2023-05-01 | -100.00 | $21.86 | 100 |
| 2023-04-28 | -65.79 | $22.05 | 15300 |
| 2023-04-27 | -75.00 | $21.94 | 200 |
| 2023-04-26 | -43.75 | $22.09 | 7622 |
| 2023-04-25 | -12.50 | $22.24 | 101 |
| 2023-04-24 | -35.09 | $22.10 | 3220 |
| 2023-04-21 | -43.86 | $22.05 | 326 |
| 2023-04-20 | -47.37 | $22.03 | 103 |
| 2023-04-19 | -50.88 | $22.01 | 426 |
| 2023-04-18 | -43.86 | $22.05 | 9816 |
| 2023-04-17 | -45.61 | $22.04 | 1018 |
| 2023-04-14 | -36.84 | $22.09 | 100 |
| 2023-04-13 | -22.81 | $22.17 | 14230 |
| 2023-04-12 | -21.05 | $22.18 | 1400 |
| 2023-04-11 | -27.59 | $22.14 | 17900 |
| 2023-04-10 | -31.03 | $22.12 | 3200 |
| 2023-04-06 | 0.00 | $22.30 | 5700 |
| 2023-04-05 | 0.00 | $22.23 | 4913 |
| 2023-04-04 | -3.03 | $22.16 | 8903 |
| 2023-04-03 | 0.00 | $22.11 | 4100 |
| 2023-03-31 | -8.47 | $22.05 | 1900 |
| 2023-03-30 | -32.20 | $21.91 | 4723 |
| 2023-03-29 | -35.59 | $21.89 | 6712 |
| 2023-03-28 | -30.51 | $21.92 | 5412 |
| 2023-03-27 | -28.81 | $21.93 | 6716 |
| 2023-03-24 | -3.39 | $22.08 | 3700 |
| 2023-03-23 | 0.00 | $22.10 | 18300 |
| 2023-03-22 | 0.00 | $22.03 | 810 |
| 2023-03-21 | -34.62 | $21.85 | 100 |
| 2023-03-20 | -23.08 | $21.91 | 100 |
| 2023-03-17 | 0.00 | $22.03 | 438 |
| 2023-03-16 | -34.62 | $21.85 | 2826 |
| 2023-03-15 | -48.53 | $21.86 | 200 |
| 2023-03-14 | -50.00 | $21.85 | 6500 |
| 2023-03-13 | -51.47 | $21.84 | 124 |
| 2023-03-10 | -45.59 | $21.88 | 100 |
| 2023-03-09 | -90.41 | $21.58 | 200 |
| 2023-03-08 | -71.23 | $21.72 | 1618 |
| 2023-03-07 | -69.86 | $21.73 | 123 |
| 2023-03-06 | -98.65 | $21.54 | 113 |
| 2023-03-03 | -80.23 | $21.70 | 215 |
| 2023-03-02 | -100.00 | $21.53 | 143 |
| 2023-03-01 | -96.81 | $21.64 | 143 |
| 2023-02-28 | -92.55 | $21.68 | 100 |
| 2023-02-27 | -87.23 | $21.73 | 100 |
| 2023-02-24 | -87.23 | $21.73 | 800 |
| 2023-02-23 | -79.79 | $21.80 | 300 |
| 2023-02-22 | -100.00 | $21.77 | 100 |
| 2023-02-21 | -98.72 | $21.78 | 133 |
| 2023-02-17 | -100.00 | $21.77 | 600 |
| 2023-02-16 | -90.12 | $21.89 | 1112 |
| 2023-02-15 | -81.48 | $21.96 | 2500 |
| 2023-02-14 | -74.68 | $22.03 | 1600 |
| 2023-02-13 | -62.82 | $22.13 | 6401 |
| 2023-02-10 | -92.31 | $22.02 | 3912 |
| 2023-02-09 | -65.52 | $22.24 | 100 |
| 2023-02-08 | -72.58 | $22.17 | 138 |
| 2023-02-07 | -79.69 | $22.11 | 4000 |
| 2023-02-06 | -54.69 | $22.27 | 100 |
| 2023-02-03 | -29.49 | $22.39 | 3535 |
| 2023-02-02 | -5.74 | $22.55 | 100 |
| 2023-02-01 | -18.03 | $22.40 | 100 |
| 2023-01-31 | -23.77 | $22.33 | 100 |
| 2023-01-30 | -28.79 | $22.24 | 900 |
| 2023-01-27 | -28.79 | $22.24 | 5800 |
| 2023-01-26 | -17.42 | $22.39 | 1800 |
| 2023-01-25 | -25.76 | $22.28 | 1123 |
| 2023-01-24 | -19.70 | $22.36 | 218 |
| 2023-01-23 | -25.76 | $22.28 | 8923 |
| 2023-01-20 | -11.36 | $22.47 | 46544 |
| 2023-01-19 | -10.77 | $22.46 | 600 |
| 2023-01-18 | -10.00 | $22.47 | 17402 |
| 2023-01-17 | -12.50 | $22.21 | 100 |
| 2023-01-13 | 0.00 | $22.34 | 208 |
| 2023-01-12 | 0.00 | $22.21 | 334 |
| 2023-01-11 | -11.49 | $22.07 | 300 |
| 2023-01-10 | -21.84 | $21.98 | 100 |
| 2023-01-09 | -21.84 | $21.98 | 337 |
| 2023-01-06 | -37.93 | $21.84 | 100 |
| 2023-01-05 | -57.47 | $21.67 | 1201 |
| 2023-01-04 | -44.83 | $21.78 | 800 |
| 2023-01-03 | -50.57 | $21.73 | 3719 |
| 2022-12-30 | -88.51 | $21.40 | 23141 |
| 2022-12-29 | -85.90 | $21.50 | 14047 |
| 2022-12-28 | -44.87 | $21.82 | 13100 |
| 2022-12-27 | -75.00 | $21.69 | 100 |
| 2022-12-23 | -60.94 | $21.78 | 105 |
| 2022-12-22 | -40.28 | $21.88 | 100 |
| 2022-12-21 | -41.10 | $21.87 | 136 |
| 2022-12-20 | -47.95 | $21.82 | 100 |
| 2022-12-19 | -40.23 | $21.82 | 4003 |
| 2022-12-16 | -17.24 | $22.02 | 6000 |
| 2022-12-15 | -8.89 | $22.09 | 40200 |
| 2022-12-14 | -17.78 | $22.01 | 13100 |
| 2022-12-13 | 0.00 | $22.10 | 108 |
| 2022-12-12 | -8.60 | $22.02 | 2036 |
| 2022-12-09 | -11.83 | $21.99 | 3000 |
| 2022-12-08 | -9.32 | $21.99 | 100 |
| 2022-12-07 | 0.00 | $22.10 | 100 |
| 2022-12-06 | -1.53 | $21.97 | 200 |
| 2022-12-05 | -6.11 | $21.91 | 100 |
| 2022-12-02 | -9.92 | $21.86 | 142 |
| 2022-12-01 | -11.64 | $21.82 | 409 |
| 2022-11-30 | -25.34 | $21.62 | 100 |
| 2022-11-29 | -31.51 | $21.53 | 2824 |
| 2022-11-28 | -19.86 | $21.70 | 300 |
| 2022-11-25 | -16.00 | $21.58 | 1646 |
| 2022-11-23 | -8.80 | $21.67 | 15239 |
| 2022-11-22 | -20.00 | $21.53 | 430 |
| 2022-11-21 | -14.53 | $21.53 | 344 |
| 2022-11-18 | -23.08 | $21.43 | 1348 |
| 2022-11-17 | 0.00 | $21.58 | 9805 |
| 2022-11-16 | 0.00 | $21.56 | 100 |
| 2022-11-15 | 0.00 | $21.43 | 741 |
| 2022-11-14 | -16.25 | $21.20 | 400 |
| 2022-11-11 | -13.75 | $21.22 | 501 |
| 2022-11-10 | 0.00 | $21.33 | 3016 |
| 2022-11-09 | -38.30 | $20.82 | 100 |
| 2022-11-08 | -40.43 | $20.81 | 200 |
| 2022-11-07 | -52.08 | $20.76 | 100 |
| 2022-11-04 | -60.00 | $20.77 | 535 |
| 2022-11-03 | -73.33 | $20.69 | 5821 |
| 2022-11-02 | -72.09 | $20.81 | 736 |
| 2022-11-01 | -62.07 | $20.90 | 100 |
| 2022-10-31 | -67.82 | $20.85 | 100 |
| 2022-10-28 | -63.22 | $20.89 | 111 |
| 2022-10-27 | -52.87 | $20.98 | 100 |
| 2022-10-26 | -63.22 | $20.89 | 513 |
| 2022-10-25 | -74.71 | $20.79 | 900 |
| 2022-10-24 | -96.55 | $20.60 | 100 |
| 2022-10-21 | -100.00 | $20.57 | 100 |
| 2022-10-20 | -100.00 | $20.67 | 100 |
| 2022-10-19 | -80.22 | $20.89 | — |
| 2022-10-18 | -83.02 | $20.89 | 900 |
| 2022-10-17 | -86.00 | $20.91 | 1543 |
| 2022-10-14 | -89.74 | $20.89 | 200 |
| 2022-10-13 | -93.16 | $20.85 | 526 |
| 2022-10-12 | -96.33 | $20.89 | 224 |
| 2022-10-11 | -93.94 | $21.01 | 100 |
| 2022-10-10 | -82.18 | $21.13 | 8012 |
| 2022-10-07 | -93.55 | $21.03 | 202 |
| 2022-10-06 | -72.58 | $21.29 | 2700 |
| 2022-10-05 | -73.39 | $21.28 | 2100 |
| 2022-10-04 | -60.48 | $21.44 | 836 |
| 2022-10-03 | -71.77 | $21.30 | 2337 |
| 2022-09-30 | -82.26 | $21.17 | 713 |
| 2022-09-29 | -96.77 | $20.99 | 83632 |
| 2022-09-28 | -84.48 | $21.31 | 17733 |
| 2022-09-27 | -100.00 | $21.13 | 1000 |
| 2022-09-26 | -89.84 | $21.32 | 600 |
| 2022-09-23 | -100.00 | $21.53 | 100 |
| 2022-09-22 | -97.92 | $21.62 | 100 |
| 2022-09-21 | -94.79 | $21.65 | 614 |
| 2022-09-20 | -89.58 | $21.70 | 61801 |
| 2022-09-19 | -100.00 | $21.85 | 1741 |
| 2022-09-16 | -100.00 | $21.86 | 7 |
| 2022-09-15 | -92.55 | $21.93 | 100 |
| 2022-09-14 | -94.68 | $21.91 | 1200 |
| 2022-09-13 | -90.20 | $21.96 | 100 |
| 2022-09-12 | -75.45 | $22.13 | 424 |
| 2022-09-09 | -78.18 | $22.10 | 1800 |
| 2022-09-08 | -79.09 | $22.09 | 1610 |
| 2022-09-07 | -86.09 | $22.02 | 4300 |
| 2022-09-06 | -89.57 | $21.98 | 4400 |
| 2022-09-02 | -82.52 | $22.16 | 6444 |
| 2022-09-01 | -94.17 | $22.04 | 232 |
| 2022-08-31 | -93.51 | $22.29 | 511 |
| 2022-08-30 | -89.04 | $22.36 | 1500 |
| 2022-08-29 | -90.91 | $22.41 | 731 |
| 2022-08-26 | -88.14 | $22.53 | 113 |
| 2022-08-25 | -83.05 | $22.56 | 116 |
| 2022-08-24 | -100.00 | $22.46 | 100 |
| 2022-08-23 | -91.23 | $22.53 | 1539 |
| 2022-08-22 | -85.96 | $22.56 | 111 |
| 2022-08-19 | -100.00 | $22.65 | 100 |
| 2022-08-18 | -71.43 | $22.80 | 300 |
| 2022-08-17 | -71.74 | $22.72 | 404 |
| 2022-08-16 | -33.33 | $22.88 | 9200 |
| 2022-08-15 | -15.52 | $22.96 | 109 |
| 2022-08-12 | -32.76 | $22.86 | 1848 |
| 2022-08-11 | -36.21 | $22.84 | 100 |
| 2022-08-10 | -17.14 | $22.93 | 44111 |
| 2022-08-09 | -27.14 | $22.86 | 2100 |
| 2022-08-08 | -21.43 | $22.90 | 500 |
| 2022-08-05 | -36.11 | $22.79 | 144 |
| 2022-08-04 | -7.50 | $22.99 | 100 |
| 2022-08-03 | -11.25 | $22.96 | 120 |
| 2022-08-02 | -22.50 | $22.87 | 100 |
| 2022-08-01 | -1.25 | $23.04 | 1600 |
| 2022-07-29 | 0.00 | $22.96 | 100 |
| 2022-07-28 | -21.74 | $22.79 | 21900 |
| 2022-07-27 | -9.86 | $22.77 | 346 |
| 2022-07-26 | -11.27 | $22.76 | 1114 |
| 2022-07-25 | -8.45 | $22.78 | 1022 |
| 2022-07-22 | 0.00 | $22.84 | 100 |
| 2022-07-21 | 0.00 | $22.69 | 2625 |
| 2022-07-20 | 0.00 | $22.54 | 100 |
| 2022-07-19 | -12.50 | $22.47 | 100 |
| 2022-07-18 | -7.50 | $22.49 | 100 |
| 2022-07-15 | 0.00 | $22.52 | 6802 |
| 2022-07-14 | -11.54 | $22.42 | 800 |
| 2022-07-13 | -7.02 | $22.44 | 1033 |
| 2022-07-12 | -5.26 | $22.45 | 2200 |
| 2022-07-11 | -22.95 | $22.38 | 140 |
| 2022-07-08 | -53.16 | $22.28 | 3000 |
| 2022-07-07 | -52.94 | $22.31 | 100 |
| 2022-07-06 | -52.22 | $22.34 | 100 |
| 2022-07-05 | -38.89 | $22.46 | 443 |
| 2022-07-01 | -48.39 | $22.39 | 200 |
| 2022-06-30 | -61.39 | $22.30 | 900 |
| 2022-06-29 | -78.22 | $22.13 | 119 |
| 2022-06-28 | -73.27 | $22.18 | 100 |
| 2022-06-27 | -71.68 | $22.23 | 135 |
| 2022-06-24 | -68.14 | $22.27 | 200 |
| 2022-06-23 | -65.49 | $22.30 | 334 |
| 2022-06-22 | -71.68 | $22.23 | 5112 |
| 2022-06-21 | -81.42 | $22.12 | 100 |
| 2022-06-17 | -78.76 | $22.15 | 221 |
| 2022-06-16 | -77.88 | $22.16 | 100 |
| 2022-06-15 | -84.07 | $22.09 | 233 |
| 2022-06-14 | -92.92 | $21.99 | 1132 |
| 2022-06-13 | -100.00 | $22.06 | 100 |
| 2022-06-10 | -100.00 | $22.52 | 100 |
| 2022-06-09 | -77.27 | $22.70 | 200 |
| 2022-06-08 | -63.64 | $22.76 | 100 |
| 2022-06-07 | -52.27 | $22.81 | 100 |
| 2022-06-06 | -63.64 | $22.76 | 122 |
| 2022-06-03 | -45.45 | $22.84 | 502 |
| 2022-06-02 | -27.27 | $22.92 | 100 |
| 2022-06-01 | -27.27 | $22.92 | 100 |
| 2022-05-31 | -36.36 | $22.88 | 400 |
| 2022-05-27 | 0.00 | $23.04 | 4322 |
| 2022-05-26 | 0.00 | $23.00 | 100 |
| 2022-05-25 | -29.79 | $22.93 | 100 |
| 2022-05-24 | -65.15 | $22.83 | 100 |
| 2022-05-23 | -85.71 | $22.71 | 800 |
| 2022-05-20 | -83.12 | $22.73 | 13300 |
| 2022-05-19 | -89.61 | $22.68 | 300 |
| 2022-05-18 | -98.73 | $22.61 | 100 |
| 2022-05-17 | -100.00 | $22.60 | 100 |
| 2022-05-16 | -87.18 | $22.71 | 100 |
| 2022-05-13 | -88.46 | $22.70 | 100 |
| 2022-05-12 | -76.92 | $22.79 | 100 |
| 2022-05-11 | -48.00 | $22.72 | 1600 |
| 2022-05-10 | -43.75 | $22.70 | 2100 |
| 2022-05-09 | -47.32 | $22.62 | 234 |
| 2022-05-06 | -46.93 | $22.65 | 449 |
| 2022-05-05 | -47.11 | $22.72 | 627 |
| 2022-05-04 | -40.24 | $22.94 | 611 |
| 2022-05-03 | -44.06 | $22.90 | 100 |
| 2022-05-02 | -50.35 | $22.84 | 145 |
| 2022-04-29 | -45.23 | $22.99 | 2347 |
| 2022-04-28 | -42.40 | $23.07 | 100 |
| 2022-04-27 | -37.81 | $23.20 | 5000 |
| 2022-04-26 | -32.51 | $23.35 | 97200 |
| 2022-04-25 | -35.34 | $23.27 | 900 |
| 2022-04-22 | -38.16 | $23.19 | 800 |
| 2022-04-21 | -35.34 | $23.27 | 1310 |
| 2022-04-20 | -32.51 | $23.35 | 326 |
| 2022-04-19 | -36.04 | $23.25 | 100 |
| 2022-04-18 | -31.45 | $23.38 | 300 |
| 2022-04-14 | -33.45 | $23.37 | 1500 |
| 2022-04-13 | -24.48 | $23.63 | 4300 |
| 2022-04-12 | -25.86 | $23.59 | 1004 |
| 2022-04-11 | -85.87 | $23.55 | 11309 |
| 2022-04-08 | -100.00 | $23.72 | 125 |
| 2022-04-07 | -92.59 | $23.84 | 1800 |
| 2022-04-06 | -100.00 | $23.89 | 500 |
| 2022-04-05 | -89.58 | $24.05 | 125 |
| 2022-04-04 | -66.13 | $24.21 | 700 |
| 2022-04-01 | -73.49 | $24.22 | 7847 |
| 2022-03-31 | -74.47 | $24.24 | 3229 |
| 2022-03-30 | -81.91 | $24.17 | 2014 |
| 2022-03-29 | -82.98 | $24.16 | 211 |
| 2022-03-28 | -95.88 | $24.04 | 400 |
| 2022-03-25 | -100.00 | $24.02 | 200 |
| 2022-03-24 | -87.23 | $24.15 | 8000 |
| 2022-03-23 | -84.04 | $24.18 | 720 |
| 2022-03-22 | -92.55 | $24.10 | 2138 |
| 2022-03-21 | -89.36 | $24.13 | 500 |
| 2022-03-18 | -67.02 | $24.34 | 2400 |
| 2022-03-17 | -79.79 | $24.22 | 100 |
| 2022-03-16 | -88.30 | $24.14 | 5130 |
| 2022-03-15 | -98.90 | $24.07 | 900 |
| 2022-03-14 | -100.00 | $24.09 | 300 |
| 2022-03-11 | -100.00 | $24.30 | 100 |
| 2022-03-10 | -96.97 | $24.33 | 4400 |
| 2022-03-09 | -100.00 | $24.48 | 100 |
| 2022-03-08 | -100.00 | $24.51 | 1945 |
| 2022-03-07 | -76.92 | $24.72 | 400 |
| 2022-03-04 | -41.03 | $24.86 | 2100 |
| 2022-03-03 | -73.21 | $24.78 | 7502 |
| 2022-03-02 | -83.10 | $24.75 | 200 |
| 2022-03-01 | -52.11 | $24.97 | 200 |
| 2022-02-28 | -88.65 | $24.84 | 100 |
| 2022-02-25 | -98.38 | $24.66 | 300 |
| 2022-02-24 | -100.00 | $24.64 | 2348 |
| 2022-02-23 | -98.90 | $24.69 | 200 |
| 2022-02-22 | -95.03 | $24.76 | 1128 |
| 2022-02-18 | -93.92 | $24.78 | 1020 |
| 2022-02-17 | -95.58 | $24.75 | 10600 |
| 2022-02-16 | -97.79 | $24.71 | 2007 |
| 2022-02-15 | -98.31 | $24.73 | 1000 |
| 2022-02-14 | -97.11 | $24.80 | 10022 |
| 2022-02-11 | -93.60 | $24.87 | 1200 |
| 2022-02-10 | -100.00 | $24.83 | 1500 |
| 2022-02-09 | -96.05 | $25.02 | 400 |
| 2022-02-08 | -99.34 | $24.97 | 1334 |
| 2022-02-07 | -99.33 | $25.00 | 4300 |
| 2022-02-04 | -99.32 | $25.01 | 500 |
| 2022-02-03 | -100.00 | $25.19 | 100 |
| 2022-02-02 | -91.41 | $25.31 | 400 |
| 2022-02-01 | -95.31 | $25.26 | 600 |
| 2022-01-31 | -96.88 | $25.24 | 1400 |
| 2022-01-28 | -100.00 | $25.23 | 8500 |
| 2022-01-27 | -100.00 | $25.31 | 100 |
| 2022-01-26 | -100.00 | $25.33 | 524 |
| 2022-01-25 | -93.55 | $25.40 | 1600 |
| 2022-01-24 | -93.33 | $25.44 | 200 |
| 2022-01-21 | -87.78 | $25.49 | 218 |
| 2022-01-20 | -100.00 | $25.38 | 900 |
| 2022-01-19 | -100.00 | $25.44 | 124 |
| 2022-01-18 | -100.00 | $25.45 | 344 |
| 2022-01-14 | -94.74 | $25.58 | 30200 |
| 2022-01-13 | -89.55 | $25.70 | 3800 |
| 2022-01-12 | -89.55 | $25.70 | 2100 |
| 2022-01-11 | -92.54 | $25.68 | 808 |
| 2022-01-10 | -100.00 | $25.63 | 100 |
| 2022-01-07 | -100.00 | $25.65 | 123 |
| 2022-01-06 | -100.00 | $25.65 | 113 |
| 2022-01-05 | -100.00 | $25.75 | 100 |
| 2022-01-04 | -100.00 | $25.75 | 121 |
| 2022-01-03 | -93.88 | $25.85 | 1700 |
| 2021-12-31 | -79.55 | $26.01 | 100 |
| 2021-12-30 | -81.82 | $26.00 | 1600 |
| 2021-12-29 | -68.75 | $26.14 | 1835 |
| 2021-12-28 | -28.13 | $26.27 | 100 |
| 2021-12-27 | -83.67 | $26.28 | 100 |
| 2021-12-23 | -86.39 | $26.24 | 3400 |
| 2021-12-22 | -83.67 | $26.28 | 100 |
| 2021-12-21 | -92.52 | $26.15 | 24125 |
| 2021-12-20 | -90.28 | $26.21 | 328 |
| 2021-12-17 | -84.72 | $26.29 | 1037 |
| 2021-12-16 | -86.81 | $26.26 | 2718 |
| 2021-12-15 | -90.97 | $26.20 | 100 |
| 2021-12-14 | -87.50 | $26.25 | 100 |
| 2021-12-13 | -83.33 | $26.31 | 100 |
| 2021-12-10 | -88.89 | $26.23 | 6525 |
| 2021-12-09 | -88.89 | $26.23 | 1734 |
| 2021-12-08 | -90.28 | $26.21 | 900 |
| 2021-12-07 | -84.72 | $26.29 | 1000 |
| 2021-12-06 | -83.33 | $26.31 | 203 |
| 2021-12-03 | -79.86 | $26.36 | 100 |
| 2021-12-02 | -88.89 | $26.23 | 100 |
| 2021-12-01 | -88.19 | $26.24 | 535 |
| 2021-11-30 | -87.50 | $26.25 | 1700 |
| 2021-11-29 | -93.75 | $26.16 | 4300 |
| 2021-11-26 | -62.96 | $26.27 | 147 |
| 2021-11-24 | -92.59 | $26.11 | 3400 |
| 2021-11-23 | -100.00 | $26.09 | 200 |
| 2021-11-22 | -100.00 | $26.20 | 935 |
| 2021-11-19 | -65.00 | $26.35 | 100 |
| 2021-11-18 | -85.00 | $26.27 | 214 |
| 2021-11-17 | -90.48 | $26.23 | 800 |
| 2021-11-16 | -95.24 | $26.21 | 400 |
| 2021-11-15 | -83.33 | $26.26 | 800 |
| 2021-11-12 | -64.29 | $26.34 | 15400 |
| 2021-11-11 | -47.62 | $26.41 | 100 |
| 2021-11-10 | -45.24 | $26.42 | 900 |
| 2021-11-09 | 0.00 | $26.61 | 100 |
| 2021-11-08 | -16.28 | $26.52 | 100 |
| 2021-11-05 | -8.33 | $26.55 | 200 |
| 2021-11-04 | -23.68 | $26.40 | 100 |
| 2021-11-03 | -42.11 | $26.33 | 311 |
| 2021-11-02 | -36.84 | $26.35 | 147 |
| 2021-11-01 | -50.00 | $26.30 | 1124 |
| 2021-10-29 | -36.84 | $26.35 | 3700 |
| 2021-10-28 | -36.84 | $26.35 | 900 |
| 2021-10-27 | -5.26 | $26.47 | 5100 |
| 2021-10-26 | -40.00 | $26.32 | 100 |
| 2021-10-25 | -50.00 | $26.29 | 100 |
| 2021-10-22 | -70.21 | $26.25 | 4700 |
| 2021-10-21 | -80.77 | $26.21 | 500 |
| 2021-10-20 | -77.97 | $26.24 | 710 |
| 2021-10-19 | -77.33 | $26.28 | 14800 |
| 2021-10-18 | -61.33 | $26.40 | 8100 |
| 2021-10-15 | -64.00 | $26.38 | 6027 |
| 2021-10-14 | -61.33 | $26.40 | 900 |
| 2021-10-13 | -70.67 | $26.33 | 54600 |
| 2021-10-12 | -81.33 | $26.25 | 4700 |
| 2021-10-11 | -96.00 | $26.14 | 500 |
| 2021-10-08 | -100.00 | $26.22 | 400 |
| 2021-10-07 | -100.00 | $26.29 | 1000 |
| 2021-10-06 | -94.55 | $26.34 | 100 |
| 2021-10-05 | -94.55 | $26.34 | 4000 |
| 2021-10-04 | -76.36 | $26.44 | 2100 |
| 2021-10-01 | -78.18 | $26.43 | 235 |
| 2021-09-30 | -87.27 | $26.38 | 2600 |
| 2021-09-29 | -87.27 | $26.38 | 10700 |
| 2021-09-28 | -97.50 | $26.47 | 5300 |
| 2021-09-27 | -84.85 | $26.58 | 1400 |
| 2021-09-24 | -85.71 | $26.62 | 900 |
| 2021-09-23 | -55.17 | $26.70 | 400 |
| 2021-09-22 | -13.79 | $26.82 | 1044 |
| 2021-09-21 | -22.22 | $26.78 | 8633 |
| 2021-09-20 | -18.52 | $26.79 | 1506 |
| 2021-09-17 | -48.15 | $26.71 | 4000 |
| 2021-09-16 | -22.22 | $26.78 | 730 |
| 2021-09-15 | -11.11 | $26.81 | 225 |
| 2021-09-14 | 0.00 | $26.84 | 305 |
| 2021-09-13 | 0.00 | $26.80 | 800 |
| 2021-09-10 | -31.82 | $26.72 | 500 |
| 2021-09-09 | -18.52 | $26.74 | 100 |
| 2021-09-08 | -42.86 | $26.67 | 11829 |
| 2021-09-07 | -57.14 | $26.63 | 600 |
| 2021-09-03 | -32.14 | $26.70 | 3623 |
| 2021-09-02 | -3.57 | $26.78 | 505 |
| 2021-09-01 | -27.59 | $26.72 | 1900 |
| 2021-08-31 | -36.36 | $26.72 | 1401 |
| 2021-08-30 | -38.89 | $26.73 | 1209 |
| 2021-08-27 | -44.44 | $26.71 | 1539 |
| 2021-08-26 | -77.78 | $26.59 | 833 |
| 2021-08-25 | -55.56 | $26.67 | 209 |
| 2021-08-24 | -44.44 | $26.71 | 105 |
| 2021-08-23 | -25.00 | $26.78 | 800 |
| 2021-08-20 | -33.33 | $26.75 | 1200 |
| 2021-08-19 | -44.44 | $26.71 | 500 |
| 2021-08-18 | -52.78 | $26.68 | 500 |
| 2021-08-17 | -47.22 | $26.70 | 300 |
| 2021-08-16 | -38.89 | $26.73 | 300 |
| 2021-08-13 | -58.33 | $26.66 | 900 |
| 2021-08-12 | -91.67 | $26.54 | 541 |
| 2021-08-11 | -88.89 | $26.55 | 1700 |
| 2021-08-10 | -88.89 | $26.55 | 1900 |
| 2021-08-09 | -84.38 | $26.60 | 400 |
| 2021-08-06 | -62.50 | $26.67 | 612 |
| 2021-08-05 | -21.88 | $26.80 | 1110 |
| 2021-08-04 | -15.63 | $26.82 | 1100 |
| 2021-08-03 | -6.25 | $26.85 | 600 |
| 2021-08-02 | 0.00 | $26.86 | 2429 |
| 2021-07-30 | -23.33 | $26.78 | 100 |
| 2021-07-29 | -27.78 | $26.75 | 4900 |
| 2021-07-28 | -11.11 | $26.81 | 100 |
| 2021-07-27 | -10.64 | $26.80 | 1930 |
| 2021-07-26 | -17.78 | $26.75 | 200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.27
2026-07-24
Close Price
$21.43
Vol: 513Average Directional Index - Detailed Analysis
Minimum
6.79
Average
21.02
Maximum
75.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 12.27 | $21.43 | 513 |
| 2026-07-23 | 11.89 | $21.42 | 1500 |
| 2026-07-22 | 11.48 | $21.42 | 3100 |
| 2026-07-21 | 10.70 | $21.45 | 2800 |
| 2026-07-20 | 10.14 | $21.50 | 3104 |
| 2026-07-17 | 9.70 | $21.65 | 3403 |
| 2026-07-16 | 9.42 | $21.60 | 27200 |
| 2026-07-15 | 9.11 | $21.63 | 321 |
| 2026-07-14 | 9.25 | $21.60 | 9440 |
| 2026-07-13 | 9.31 | $21.63 | 218 |
| 2026-07-10 | 9.25 | $21.65 | 2600 |
| 2026-07-09 | 9.39 | $21.66 | 700 |
| 2026-07-08 | 9.26 | $21.66 | 100 |
| 2026-07-07 | 8.90 | $21.67 | 117 |
| 2026-07-06 | 8.56 | $21.79 | 545 |
| 2026-07-02 | 8.57 | $21.82 | 1536 |
| 2026-07-01 | 8.69 | $21.78 | 100 |
| 2026-06-30 | 8.66 | $21.80 | 1749 |
| 2026-06-29 | 8.63 | $21.79 | 3725 |
| 2026-06-26 | 8.72 | $22.05 | 900 |
| 2026-06-25 | 8.54 | $22.09 | 1800 |
| 2026-06-24 | 8.35 | $22.02 | 523 |
| 2026-06-23 | 8.75 | $21.95 | 100 |
| 2026-06-22 | 8.99 | $21.94 | 4700 |
| 2026-06-18 | 9.23 | $22.05 | 100 |
| 2026-06-17 | 8.97 | $21.97 | 100 |
| 2026-06-16 | 8.97 | $22.03 | 100 |
| 2026-06-15 | 8.71 | $21.96 | 100 |
| 2026-06-12 | 8.68 | $21.92 | 2025 |
| 2026-06-11 | 8.65 | $21.97 | 8200 |
| 2026-06-10 | 8.90 | $21.81 | 4649 |
| 2026-06-09 | 8.93 | $21.88 | 400 |
| 2026-06-08 | 9.39 | $21.84 | 1300 |
| 2026-06-05 | 9.88 | $21.85 | 933 |
| 2026-06-04 | 10.37 | $21.93 | 100 |
| 2026-06-03 | 10.55 | $21.90 | 118 |
| 2026-06-02 | 10.86 | $21.94 | 900 |
| 2026-06-01 | 11.03 | $21.91 | 1900 |
| 2026-05-29 | 11.27 | $21.92 | 4200 |
| 2026-05-28 | 11.25 | $21.86 | 900 |
| 2026-05-27 | 11.42 | $21.84 | 600 |
| 2026-05-26 | 11.90 | $21.81 | 100 |
| 2026-05-22 | 12.51 | $21.68 | 736 |
| 2026-05-21 | 12.72 | $21.63 | 100 |
| 2026-05-20 | 12.73 | $21.67 | 1200 |
| 2026-05-19 | 12.75 | $21.47 | 107 |
| 2026-05-18 | 11.94 | $21.61 | 200 |
| 2026-05-15 | 11.48 | $21.67 | 600 |
| 2026-05-14 | 10.99 | $21.77 | 1327 |
| 2026-05-13 | 10.94 | $21.78 | 1748 |
| 2026-05-12 | 10.44 | $21.80 | 3200 |
| 2026-05-11 | 9.92 | $21.84 | 726 |
| 2026-05-08 | 9.91 | $21.94 | 100 |
| 2026-05-07 | 10.27 | $21.88 | 7100 |
| 2026-05-06 | 10.66 | $22.04 | 1117 |
| 2026-05-05 | 11.06 | $21.91 | 7319 |
| 2026-05-04 | 11.10 | $21.87 | 100 |
| 2026-05-01 | 10.84 | $21.93 | 300 |
| 2026-04-30 | 10.76 | $21.91 | 700 |
| 2026-04-29 | 10.46 | $21.84 | 8328 |
| 2026-04-28 | 10.16 | $22.06 | 111 |
| 2026-04-27 | 10.54 | $22.08 | 100 |
| 2026-04-24 | 11.02 | $22.09 | 700 |
| 2026-04-23 | 11.53 | $21.99 | 100 |
| 2026-04-22 | 11.70 | $21.96 | 600 |
| 2026-04-21 | 11.76 | $21.99 | 14441 |
| 2026-04-20 | 11.92 | $22.16 | 1000 |
| 2026-04-17 | 12.33 | $22.08 | 2300 |
| 2026-04-16 | 12.48 | $21.96 | 100 |
| 2026-04-15 | 12.19 | $22.00 | 3300 |
| 2026-04-14 | 11.88 | $22.03 | 100 |
| 2026-04-13 | 11.92 | $21.97 | 11511 |
| 2026-04-10 | 11.74 | $21.92 | 4600 |
| 2026-04-09 | 11.80 | $21.94 | 109 |
| 2026-04-08 | 12.16 | $21.91 | 100 |
| 2026-04-07 | 12.45 | $21.88 | 21200 |
| 2026-04-06 | 12.74 | $21.89 | 100 |
| 2026-04-02 | 12.93 | $21.88 | 606 |
| 2026-04-01 | 13.12 | $21.74 | 100 |
| 2026-03-31 | 12.55 | $21.86 | 1300 |
| 2026-03-30 | 12.24 | $21.74 | 5809 |
| 2026-03-27 | 11.90 | $21.88 | 5600 |
| 2026-03-26 | 11.91 | $21.91 | 500 |
| 2026-03-25 | 11.98 | $22.01 | 100 |
| 2026-03-24 | 12.33 | $21.93 | 126 |
| 2026-03-23 | 12.48 | $21.84 | 1000 |
| 2026-03-20 | 12.39 | $21.82 | 100 |
| 2026-03-19 | 12.16 | $22.12 | 812 |
| 2026-03-18 | 12.39 | $22.04 | 100 |
| 2026-03-17 | 12.38 | $22.15 | 4900 |
| 2026-03-16 | 12.65 | $22.12 | 233 |
| 2026-03-13 | 12.65 | $22.03 | 1000 |
| 2026-03-12 | 12.01 | $22.10 | 500 |
| 2026-03-11 | 11.51 | $22.19 | 900 |
| 2026-03-10 | 11.30 | $22.22 | 300 |
| 2026-03-09 | 11.16 | $22.36 | 100 |
| 2026-03-06 | 11.39 | $22.26 | 400 |
| 2026-03-05 | 11.29 | $22.35 | 208 |
| 2026-03-04 | 11.71 | $22.37 | 300 |
| 2026-03-03 | 12.22 | $22.39 | 635 |
| 2026-03-02 | 12.81 | $22.42 | 201 |
| 2026-02-27 | 13.43 | $22.53 | 400 |
| 2026-02-26 | 13.64 | $22.43 | 305 |
| 2026-02-25 | 14.29 | $22.41 | 1900 |
| 2026-02-24 | 15.01 | $22.46 | 5002 |
| 2026-02-23 | 15.35 | $22.37 | 700 |
| 2026-02-20 | 16.13 | $22.35 | 317 |
| 2026-02-19 | 16.94 | $22.42 | 100 |
| 2026-02-18 | 17.65 | $22.38 | 8800 |
| 2026-02-17 | 18.40 | $22.42 | 307 |
| 2026-02-13 | 19.08 | $22.44 | 407 |
| 2026-02-12 | 19.72 | $22.46 | 241 |
| 2026-02-11 | 20.35 | $22.18 | 2003 |
| 2026-02-10 | 21.24 | $22.32 | 415 |
| 2026-02-09 | 22.33 | $22.22 | 800 |
| 2026-02-06 | 23.26 | $22.21 | 217 |
| 2026-02-05 | 24.48 | $22.21 | 100 |
| 2026-02-04 | 24.89 | $22.11 | 100 |
| 2026-02-03 | 24.96 | $22.14 | 100 |
| 2026-02-02 | 25.10 | $22.18 | 15011 |
| 2026-01-30 | 25.24 | $22.16 | 100 |
| 2026-01-29 | 25.68 | $22.18 | 211 |
| 2026-01-28 | 26.19 | $22.16 | 134 |
| 2026-01-27 | 26.67 | $22.17 | 2518 |
| 2026-01-26 | 27.24 | $22.21 | 700 |
| 2026-01-23 | 28.09 | $22.22 | 3420 |
| 2026-01-22 | 28.09 | $22.19 | 2600 |
| 2026-01-21 | 28.02 | $22.02 | 1414 |
| 2026-01-20 | 27.88 | $22.04 | 1139 |
| 2026-01-16 | 27.26 | $22.19 | 228 |
| 2026-01-15 | 27.01 | $22.22 | 100 |
| 2026-01-14 | 26.80 | $22.23 | 100 |
| 2026-01-13 | 26.60 | $22.18 | 6200 |
| 2026-01-12 | 26.38 | $22.15 | 5739 |
| 2026-01-09 | 26.26 | $22.15 | 1602 |
| 2026-01-08 | 26.01 | $22.08 | 3800 |
| 2026-01-07 | 25.75 | $22.15 | 1000 |
| 2026-01-06 | 25.66 | $22.11 | 200 |
| 2026-01-05 | 25.33 | $22.14 | 136 |
| 2026-01-02 | 25.22 | $21.97 | 6425 |
| 2025-12-31 | 24.68 | $22.25 | 500 |
| 2025-12-30 | 24.52 | $22.39 | 2500 |
| 2025-12-29 | 24.65 | $22.54 | 534 |
| 2025-12-26 | 24.85 | $22.27 | 1100 |
| 2025-12-24 | 24.58 | $22.27 | 1949 |
| 2025-12-23 | 24.09 | $22.34 | 2600 |
| 2025-12-22 | 23.62 | $22.22 | 3700 |
| 2025-12-19 | 22.78 | $22.21 | 332 |
| 2025-12-18 | 21.96 | $22.21 | 3900 |
| 2025-12-17 | 21.15 | $22.25 | 125 |
| 2025-12-16 | 20.34 | $22.23 | 29300 |
| 2025-12-15 | 19.44 | $22.49 | 600 |
| 2025-12-12 | 18.90 | $22.45 | 200 |
| 2025-12-11 | 18.21 | $22.43 | 27033 |
| 2025-12-10 | 17.50 | $22.42 | 1300 |
| 2025-12-09 | 16.24 | $22.39 | 219 |
| 2025-12-08 | 15.05 | $22.39 | 116 |
| 2025-12-05 | 13.79 | $22.43 | 235 |
| 2025-12-04 | 12.84 | $22.48 | 3300 |
| 2025-12-03 | 11.85 | $22.51 | 1214 |
| 2025-12-02 | 10.80 | $22.48 | 409 |
| 2025-12-01 | 9.96 | $22.48 | 1109 |
| 2025-11-28 | 9.07 | $22.55 | 102 |
| 2025-11-26 | 8.78 | $22.60 | 242 |
| 2025-11-25 | 8.47 | $22.58 | 104 |
| 2025-11-24 | 8.63 | $22.53 | 1300 |
| 2025-11-21 | 8.71 | $22.51 | 2100 |
| 2025-11-20 | 8.89 | $22.47 | 204 |
| 2025-11-19 | 9.27 | $22.34 | 2800 |
| 2025-11-18 | 9.45 | $22.58 | 1000 |
| 2025-11-17 | 9.90 | $22.49 | 4700 |
| 2025-11-14 | 10.22 | $22.46 | 1130 |
| 2025-11-13 | 10.69 | $22.41 | 905 |
| 2025-11-12 | 11.18 | $22.25 | 7500 |
| 2025-11-11 | 11.04 | $22.53 | 100 |
| 2025-11-10 | 11.40 | $22.48 | 100 |
| 2025-11-07 | 11.70 | $22.41 | 200 |
| 2025-11-06 | 11.88 | $22.52 | 2400 |
| 2025-11-05 | 12.07 | $22.52 | 212 |
| 2025-11-04 | 12.28 | $22.17 | 25226 |
| 2025-11-03 | 11.87 | $22.22 | 98217 |
| 2025-10-31 | 11.45 | $22.55 | 1400 |
| 2025-10-30 | 11.43 | $22.57 | 100 |
| 2025-10-29 | 11.70 | $22.63 | 10107 |
| 2025-10-28 | 11.98 | $22.68 | 1822 |
| 2025-10-27 | 12.54 | $22.69 | 100 |
| 2025-10-24 | 13.09 | $22.71 | 100 |
| 2025-10-23 | 13.64 | $22.38 | 2700 |
| 2025-10-22 | 14.03 | $22.71 | 200 |
| 2025-10-21 | 14.46 | $22.72 | 2146 |
| 2025-10-20 | 14.91 | $23.01 | 400 |
| 2025-10-17 | 14.58 | $22.59 | 300 |
| 2025-10-16 | 14.44 | $22.60 | 200620 |
| 2025-10-15 | 14.46 | $22.17 | 1041 |
| 2025-10-14 | 14.42 | $22.20 | 600 |
| 2025-10-13 | 14.89 | $22.58 | 200 |
| 2025-10-10 | 14.65 | $22.24 | 540 |
| 2025-10-09 | 15.30 | $22.44 | 400 |
| 2025-10-08 | 15.79 | $22.46 | 6407 |
| 2025-10-07 | 16.31 | $22.44 | 310 |
| 2025-10-06 | 15.78 | $22.40 | 429 |
| 2025-10-03 | 15.90 | $22.36 | 942 |
| 2025-10-02 | 16.02 | $22.46 | 141 |
| 2025-10-01 | 15.14 | $22.42 | 300 |
| 2025-09-30 | 14.22 | $22.39 | 332 |
| 2025-09-29 | 13.98 | $22.14 | 30533 |
| 2025-09-26 | 13.73 | $22.23 | 1701 |
| 2025-09-25 | 13.87 | $22.24 | 300 |
| 2025-09-24 | 14.29 | $22.29 | 800 |
| 2025-09-23 | 14.47 | $22.44 | 2045 |
| 2025-09-22 | 14.21 | $22.38 | 542 |
| 2025-09-19 | 14.08 | $22.42 | 300 |
| 2025-09-18 | 13.81 | $22.36 | 112400 |
| 2025-09-17 | 13.61 | $22.39 | 5200 |
| 2025-09-16 | 13.24 | $22.44 | 2900 |
| 2025-09-15 | 12.68 | $22.34 | 500 |
| 2025-09-12 | 12.61 | $22.36 | 200 |
| 2025-09-11 | 12.48 | $22.42 | 10328 |
| 2025-09-10 | 12.14 | $22.35 | 100 |
| 2025-09-09 | 12.30 | $22.31 | 500 |
| 2025-09-08 | 12.57 | $22.45 | 300 |
| 2025-09-05 | 11.92 | $22.20 | 91007 |
| 2025-09-04 | 11.50 | $22.12 | 19800 |
| 2025-09-03 | 11.36 | $21.85 | 6438 |
| 2025-09-02 | 11.51 | $22.01 | 505 |
| 2025-08-29 | 11.24 | $21.98 | 133 |
| 2025-08-28 | 11.59 | $21.88 | 17836 |
| 2025-08-27 | 11.92 | $21.82 | 50800 |
| 2025-08-26 | 12.33 | $21.98 | 621 |
| 2025-08-25 | 12.79 | $21.91 | 100 |
| 2025-08-22 | 13.20 | $21.95 | 208 |
| 2025-08-21 | 13.47 | $21.84 | 19700 |
| 2025-08-20 | 14.05 | $21.90 | 329 |
| 2025-08-19 | 14.70 | $21.90 | 1620 |
| 2025-08-18 | 15.43 | $21.89 | 500 |
| 2025-08-15 | 15.73 | $21.93 | 800 |
| 2025-08-14 | 16.05 | $21.97 | 403 |
| 2025-08-13 | 16.79 | $21.97 | 51143 |
| 2025-08-12 | 17.56 | $21.98 | 12320 |
| 2025-08-11 | 17.77 | $21.88 | 1337 |
| 2025-08-08 | 18.15 | $21.96 | 143 |
| 2025-08-07 | 18.36 | $21.93 | 100 |
| 2025-08-06 | 18.72 | $22.04 | 700 |
| 2025-08-05 | 19.29 | $21.94 | 3424 |
| 2025-08-04 | 19.51 | $21.93 | 500 |
| 2025-08-01 | 20.17 | $21.89 | 600 |
| 2025-07-31 | 20.68 | $21.70 | 500 |
| 2025-07-30 | 20.99 | $21.67 | 1100 |
| 2025-07-29 | 21.30 | $21.73 | 2348 |
| 2025-07-28 | 21.87 | $21.60 | 308 |
| 2025-07-25 | 21.66 | $21.67 | 100 |
| 2025-07-24 | 21.63 | $21.59 | 407 |
| 2025-07-23 | 21.25 | $21.63 | 501 |
| 2025-07-22 | 20.86 | $21.71 | 1713 |
| 2025-07-21 | 20.51 | $21.63 | 321 |
| 2025-07-18 | 19.67 | $21.49 | 30030 |
| 2025-07-17 | 18.79 | $21.63 | 2429 |
| 2025-07-16 | 18.20 | $21.65 | 6108 |
| 2025-07-15 | 17.58 | $21.59 | 200 |
| 2025-07-14 | 17.05 | $21.66 | 3212 |
| 2025-07-11 | 16.50 | $21.68 | 100 |
| 2025-07-10 | 16.18 | $21.81 | 1801 |
| 2025-07-09 | 15.89 | $21.77 | 418 |
| 2025-07-08 | 15.74 | $21.66 | 1215 |
| 2025-07-07 | 15.48 | $21.73 | 330 |
| 2025-07-03 | 15.36 | $21.79 | 100 |
| 2025-07-02 | 15.02 | $21.84 | 100 |
| 2025-07-01 | 14.75 | $21.88 | 200 |
| 2025-06-30 | 14.55 | $21.77 | 20310 |
| 2025-06-27 | 14.35 | $21.66 | 4707 |
| 2025-06-26 | 13.67 | $22.04 | 100 |
| 2025-06-25 | 14.22 | $21.94 | 12900 |
| 2025-06-24 | 14.71 | $22.00 | 5540 |
| 2025-06-23 | 15.20 | $21.82 | 102 |
| 2025-06-20 | 15.15 | $21.81 | 100 |
| 2025-06-18 | 15.07 | $21.82 | 300 |
| 2025-06-17 | 14.99 | $21.85 | 100 |
| 2025-06-16 | 15.22 | $21.73 | 319 |
| 2025-06-13 | 15.09 | $21.77 | 100 |
| 2025-06-12 | 15.19 | $21.90 | 500 |
| 2025-06-11 | 15.45 | $21.76 | 640 |
| 2025-06-10 | 15.30 | $21.73 | 122 |
| 2025-06-09 | 15.30 | $21.66 | 2700 |
| 2025-06-06 | 15.30 | $21.62 | 1400 |
| 2025-06-05 | 15.56 | $21.74 | 1500 |
| 2025-06-04 | 16.12 | $21.81 | 302 |
| 2025-06-03 | 16.88 | $21.60 | 400 |
| 2025-06-02 | 17.13 | $21.66 | 100 |
| 2025-05-30 | 17.81 | $21.71 | 57500 |
| 2025-05-29 | 18.65 | $21.68 | 8900 |
| 2025-05-28 | 19.18 | $21.60 | 300 |
| 2025-05-27 | 19.50 | $21.66 | 503 |
| 2025-05-23 | 19.83 | $21.53 | 2600 |
| 2025-05-22 | 19.80 | $21.47 | 400 |
| 2025-05-21 | 19.59 | $21.41 | 1810 |
| 2025-05-20 | 19.18 | $21.54 | 3334 |
| 2025-05-19 | 19.20 | $21.61 | 42925 |
| 2025-05-16 | 19.23 | $21.62 | 18719 |
| 2025-05-15 | 19.60 | $21.69 | 8700 |
| 2025-05-14 | 19.93 | $21.52 | 100 |
| 2025-05-13 | 19.66 | $21.57 | 14920 |
| 2025-05-12 | 19.38 | $21.60 | 1736 |
| 2025-05-09 | 19.43 | $21.74 | 103 |
| 2025-05-08 | 19.77 | $21.56 | 2002 |
| 2025-05-07 | 20.13 | $21.77 | 21643 |
| 2025-05-06 | 20.51 | $21.66 | 900 |
| 2025-05-05 | 20.48 | $21.65 | 4102 |
| 2025-05-02 | 20.45 | $21.66 | 6849 |
| 2025-05-01 | 20.25 | $21.77 | 100 |
| 2025-04-30 | 20.61 | $21.87 | 33605 |
| 2025-04-29 | 21.10 | $21.92 | 12442 |
| 2025-04-28 | 21.63 | $21.81 | 400 |
| 2025-04-25 | 21.70 | $21.88 | 70300 |
| 2025-04-24 | 21.77 | $21.87 | 5225 |
| 2025-04-23 | 21.75 | $21.56 | 222 |
| 2025-04-22 | 21.66 | $21.49 | 10427 |
| 2025-04-21 | 21.17 | $21.29 | 19612 |
| 2025-04-17 | 20.65 | $21.53 | 600 |
| 2025-04-16 | 20.52 | $21.62 | 1200 |
| 2025-04-15 | 20.19 | $21.53 | 200 |
| 2025-04-14 | 19.64 | $21.43 | 2300 |
| 2025-04-11 | 18.85 | $21.34 | 15823 |
| 2025-04-10 | 17.71 | $21.26 | 6600 |
| 2025-04-09 | 16.80 | $21.48 | 11000 |
| 2025-04-08 | 15.84 | $21.35 | 1129 |
| 2025-04-07 | 15.07 | $21.73 | 1138 |
| 2025-04-04 | 14.78 | $22.02 | 942 |
| 2025-04-03 | 14.60 | $22.07 | 1400 |
| 2025-04-02 | 14.86 | $21.90 | 500 |
| 2025-04-01 | 14.92 | $21.87 | 2400 |
| 2025-03-31 | 15.24 | $21.99 | 3900 |
| 2025-03-28 | 15.60 | $21.70 | 21300 |
| 2025-03-27 | 15.83 | $22.14 | 15400 |
| 2025-03-26 | 16.52 | $22.18 | 11600 |
| 2025-03-25 | 17.36 | $22.04 | 1117 |
| 2025-03-24 | 17.99 | $22.23 | 313 |
| 2025-03-21 | 18.26 | $22.33 | 3618 |
| 2025-03-20 | 18.76 | $22.09 | 1800 |
| 2025-03-19 | 19.74 | $22.36 | 145 |
| 2025-03-18 | 20.09 | $22.28 | 134 |
| 2025-03-17 | 20.45 | $22.24 | 2538 |
| 2025-03-14 | 20.94 | $22.20 | 2300 |
| 2025-03-13 | 21.15 | $22.19 | 5000 |
| 2025-03-12 | 20.81 | $22.17 | 100 |
| 2025-03-11 | 21.06 | $22.20 | 4801 |
| 2025-03-10 | 21.33 | $22.35 | 4335 |
| 2025-03-07 | 21.56 | $22.21 | 5100 |
| 2025-03-06 | 21.88 | $22.28 | 117 |
| 2025-03-05 | 21.60 | $22.31 | 1000 |
| 2025-03-04 | 21.31 | $22.39 | 3638 |
| 2025-03-03 | 20.82 | $22.45 | 1400 |
| 2025-02-28 | 19.88 | $22.23 | 1900 |
| 2025-02-27 | 18.98 | $22.34 | 7545 |
| 2025-02-26 | 18.47 | $21.92 | 2248 |
| 2025-02-25 | 18.65 | $22.04 | 8600 |
| 2025-02-24 | 18.84 | $21.71 | 3800 |
| 2025-02-21 | 19.34 | $21.84 | 8700 |
| 2025-02-20 | 19.93 | $21.54 | 2300 |
| 2025-02-19 | 20.54 | $21.52 | 5539 |
| 2025-02-18 | 21.34 | $21.63 | 2810 |
| 2025-02-14 | 22.28 | $21.77 | 17247 |
| 2025-02-13 | 23.42 | $21.69 | 2500 |
| 2025-02-12 | 24.51 | $21.34 | 2232 |
| 2025-02-11 | 24.89 | $21.49 | 2100 |
| 2025-02-10 | 25.58 | $21.70 | 8400 |
| 2025-02-07 | 26.43 | $21.53 | 2100 |
| 2025-02-06 | 27.23 | $21.65 | 2106 |
| 2025-02-05 | 28.38 | $21.78 | 3500 |
| 2025-02-04 | 29.60 | $21.50 | 2744 |
| 2025-02-03 | 30.27 | $21.57 | 1100 |
| 2025-01-31 | 31.31 | $21.39 | 5239 |
| 2025-01-30 | 32.42 | $21.48 | 1244 |
| 2025-01-29 | 33.12 | $21.44 | 6500 |
| 2025-01-28 | 33.86 | $21.43 | 200 |
| 2025-01-27 | 34.22 | $21.45 | 2344 |
| 2025-01-24 | 34.63 | $21.33 | 2500 |
| 2025-01-23 | 34.35 | $21.28 | 1823 |
| 2025-01-22 | 34.00 | $21.36 | 200 |
| 2025-01-21 | 33.78 | $21.40 | 900 |
| 2025-01-17 | 33.74 | $21.45 | 511 |
| 2025-01-16 | 33.69 | $21.24 | 300 |
| 2025-01-15 | 33.05 | $21.05 | 5504 |
| 2025-01-14 | 32.37 | $20.84 | 2900 |
| 2025-01-13 | 31.00 | $21.13 | 125 |
| 2025-01-10 | 30.09 | $20.88 | 3500 |
| 2025-01-08 | 29.01 | $21.46 | 2115 |
| 2025-01-07 | 28.67 | $21.24 | 29446 |
| 2025-01-06 | 27.39 | $21.37 | 2500 |
| 2025-01-03 | 26.31 | $21.28 | 2039 |
| 2025-01-02 | 25.18 | $21.43 | 2500 |
| 2024-12-31 | 24.17 | $21.31 | 26200 |
| 2024-12-30 | 23.11 | $21.56 | 2625 |
| 2024-12-27 | 22.05 | $21.60 | 65902 |
| 2024-12-26 | 21.29 | $21.54 | 3115 |
| 2024-12-24 | 20.72 | $21.51 | 2229 |
| 2024-12-23 | 19.92 | $21.58 | 2309 |
| 2024-12-20 | 19.21 | $21.57 | 15500 |
| 2024-12-19 | 18.46 | $21.51 | 121 |
| 2024-12-18 | 17.22 | $21.65 | 335 |
| 2024-12-17 | 16.13 | $22.00 | 22609 |
| 2024-12-16 | 15.50 | $21.67 | 18400 |
| 2024-12-13 | 14.64 | $21.91 | 3726 |
| 2024-12-12 | 14.69 | $21.90 | 2302 |
| 2024-12-11 | 14.91 | $22.13 | 3739 |
| 2024-12-10 | 15.23 | $22.25 | 11342 |
| 2024-12-09 | 15.88 | $22.12 | 13000 |
| 2024-12-06 | 16.52 | $22.19 | 1222 |
| 2024-12-05 | 16.89 | $22.26 | 800 |
| 2024-12-04 | 17.45 | $22.27 | 3612 |
| 2024-12-03 | 18.04 | $22.24 | 9934 |
| 2024-12-02 | 18.24 | $22.25 | 1500 |
| 2024-11-29 | 18.48 | $22.09 | 1328 |
| 2024-11-27 | 18.88 | $21.98 | 100 |
| 2024-11-26 | 19.72 | $21.92 | 11303 |
| 2024-11-25 | 20.60 | $21.98 | 6308 |
| 2024-11-22 | 21.28 | $21.73 | 4219 |
| 2024-11-21 | 21.44 | $21.71 | 2017 |
| 2024-11-20 | 21.88 | $21.72 | 700 |
| 2024-11-19 | 22.27 | $21.75 | 644 |
| 2024-11-18 | 22.76 | $21.72 | 700 |
| 2024-11-15 | 22.80 | $21.76 | 7200 |
| 2024-11-14 | 22.85 | $21.70 | 218 |
| 2024-11-13 | 22.56 | $21.69 | 1200 |
| 2024-11-12 | 22.27 | $21.75 | 819 |
| 2024-11-11 | 22.09 | $21.93 | 4616 |
| 2024-11-08 | 22.34 | $21.92 | 5000 |
| 2024-11-07 | 22.46 | $21.88 | 3500 |
| 2024-11-06 | 22.28 | $21.71 | 315 |
| 2024-11-05 | 21.11 | $21.90 | 5300 |
| 2024-11-04 | 20.36 | $21.91 | 220 |
| 2024-11-01 | 19.59 | $21.67 | 237 |
| 2024-10-31 | 18.78 | $21.94 | 328 |
| 2024-10-30 | 18.40 | $21.84 | 2344 |
| 2024-10-29 | 17.51 | $21.83 | 100 |
| 2024-10-28 | 16.52 | $21.83 | 108 |
| 2024-10-25 | 15.48 | $21.85 | 100 |
| 2024-10-24 | 14.57 | $21.91 | 100 |
| 2024-10-23 | 13.74 | $21.85 | 236 |
| 2024-10-22 | 12.88 | $21.92 | 100 |
| 2024-10-21 | 12.13 | $21.94 | 800 |
| 2024-10-18 | 11.38 | $22.13 | 107 |
| 2024-10-17 | 11.06 | $22.13 | 811 |
| 2024-10-16 | 10.73 | $22.26 | 100 |
| 2024-10-15 | 11.01 | $22.20 | 1500 |
| 2024-10-14 | 11.09 | $22.15 | 2200 |
| 2024-10-11 | 11.18 | $22.11 | 100 |
| 2024-10-10 | 10.75 | $22.10 | 100 |
| 2024-10-09 | 10.26 | $22.13 | 202 |
| 2024-10-08 | 9.82 | $22.21 | 2504 |
| 2024-10-07 | 9.43 | $22.27 | 147 |
| 2024-10-04 | 9.30 | $22.27 | 100 |
| 2024-10-03 | 9.16 | $22.44 | 2000 |
| 2024-10-02 | 9.24 | $22.58 | 604 |
| 2024-10-01 | 9.59 | $22.65 | 131 |
| 2024-09-30 | 9.67 | $22.61 | 10700 |
| 2024-09-27 | 9.75 | $22.55 | 1124 |
| 2024-09-26 | 10.16 | $22.70 | 11003 |
| 2024-09-25 | 10.05 | $22.72 | 1300 |
| 2024-09-24 | 10.14 | $22.82 | 2300 |
| 2024-09-23 | 10.24 | $22.90 | 1100 |
| 2024-09-20 | 10.00 | $22.77 | 100 |
| 2024-09-19 | 10.13 | $22.82 | 1332 |
| 2024-09-18 | 10.11 | $22.81 | 429 |
| 2024-09-17 | 10.16 | $22.91 | 1220 |
| 2024-09-16 | 9.58 | $22.90 | 1400 |
| 2024-09-13 | 9.34 | $22.82 | 301 |
| 2024-09-12 | 8.90 | $22.76 | 300 |
| 2024-09-11 | 8.80 | $22.80 | 5704 |
| 2024-09-10 | 8.31 | $22.79 | 100 |
| 2024-09-09 | 8.14 | $22.74 | 100 |
| 2024-09-06 | 8.12 | $22.71 | 513 |
| 2024-09-05 | 8.18 | $22.70 | 100 |
| 2024-09-04 | 7.93 | $22.60 | 140 |
| 2024-09-03 | 7.78 | $22.40 | 22714 |
| 2024-08-30 | 7.94 | $22.39 | 26200 |
| 2024-08-29 | 8.32 | $22.49 | 10646 |
| 2024-08-28 | 8.73 | $22.49 | 600 |
| 2024-08-27 | 8.81 | $22.44 | 3116 |
| 2024-08-26 | 8.90 | $22.50 | 5500 |
| 2024-08-23 | 8.99 | $22.56 | 1520 |
| 2024-08-22 | 8.88 | $22.45 | 300 |
| 2024-08-21 | 9.08 | $22.57 | 4500 |
| 2024-08-20 | 8.94 | $22.54 | 1200 |
| 2024-08-19 | 9.02 | $22.45 | 800 |
| 2024-08-16 | 9.15 | $22.39 | 14000 |
| 2024-08-15 | 9.41 | $22.46 | 51437 |
| 2024-08-14 | 9.69 | $22.35 | 29300 |
| 2024-08-13 | 9.37 | $22.26 | 1525 |
| 2024-08-12 | 9.23 | $22.18 | 9400 |
| 2024-08-09 | 9.22 | $22.19 | 230 |
| 2024-08-08 | 9.38 | $22.03 | 100 |
| 2024-08-07 | 9.76 | $22.08 | 100 |
| 2024-08-06 | 10.26 | $22.37 | 133 |
| 2024-08-05 | 9.97 | $22.48 | 703 |
| 2024-08-02 | 9.30 | $22.52 | — |
| 2024-08-01 | 9.01 | $22.27 | 2638 |
| 2024-07-31 | 8.90 | $22.17 | 2626 |
| 2024-07-30 | 9.16 | $22.06 | 10900 |
| 2024-07-29 | 9.05 | $22.04 | 100 |
| 2024-07-26 | 9.30 | $21.99 | 100 |
| 2024-07-25 | 9.39 | $21.90 | 100 |
| 2024-07-24 | 9.15 | $21.85 | 2100 |
| 2024-07-23 | 8.72 | $21.84 | — |
| 2024-07-22 | 8.72 | $21.84 | 4700 |
| 2024-07-19 | 8.72 | $21.87 | 100 |
| 2024-07-18 | 8.81 | $21.93 | 100 |
| 2024-07-17 | 9.08 | $22.01 | 1228 |
| 2024-07-16 | 9.51 | $21.97 | 12900 |
| 2024-07-15 | 9.97 | $21.88 | 1845 |
| 2024-07-12 | 10.43 | $21.98 | 9203 |
| 2024-07-11 | 10.76 | $21.94 | 4125 |
| 2024-07-10 | 11.28 | $21.79 | 100 |
| 2024-07-09 | 11.49 | $21.74 | 100 |
| 2024-07-08 | 11.56 | $21.80 | 100 |
| 2024-07-05 | 11.79 | $21.76 | 132 |
| 2024-07-03 | 11.91 | $21.66 | 16300 |
| 2024-07-02 | 11.81 | $21.54 | 1338 |
| 2024-07-01 | 11.34 | $21.39 | 2000 |
| 2024-06-28 | 10.68 | $21.61 | 100 |
| 2024-06-27 | 10.45 | $21.94 | 100 |
| 2024-06-26 | 10.91 | $21.81 | 1016 |
| 2024-06-25 | 11.30 | $22.01 | 101 |
| 2024-06-24 | 11.51 | $21.98 | 5521 |
| 2024-06-21 | 11.75 | $21.98 | 1800 |
| 2024-06-20 | 11.88 | $21.98 | 200 |
| 2024-06-18 | 11.95 | $22.02 | 426 |
| 2024-06-17 | 11.90 | $21.94 | 700 |
| 2024-06-14 | 12.07 | $22.00 | 100 |
| 2024-06-13 | 11.70 | $22.04 | 1300 |
| 2024-06-12 | 11.30 | $21.91 | 3303 |
| 2024-06-11 | 10.91 | $21.79 | 17424 |
| 2024-06-10 | 11.06 | $21.58 | 100 |
| 2024-06-07 | 11.46 | $21.70 | 35919 |
| 2024-06-06 | 11.95 | $21.89 | 100 |
| 2024-06-05 | 11.73 | $21.88 | 100 |
| 2024-06-04 | 11.53 | $21.81 | 100 |
| 2024-06-03 | 11.51 | $21.72 | 5200 |
| 2024-05-31 | 11.74 | $21.54 | 100 |
| 2024-05-30 | 12.16 | $21.45 | — |
| 2024-05-29 | 12.29 | $21.38 | 341 |
| 2024-05-28 | 12.16 | $21.52 | 116 |
| 2024-05-24 | 12.52 | $21.58 | 36600 |
| 2024-05-23 | 13.09 | $21.62 | 1806 |
| 2024-05-22 | 13.76 | $21.70 | 302 |
| 2024-05-21 | 14.16 | $21.65 | 100 |
| 2024-05-20 | 14.74 | $21.61 | 100 |
| 2024-05-17 | 15.48 | $21.72 | 100 |
| 2024-05-16 | 15.88 | $21.75 | 9717 |
| 2024-05-15 | 16.31 | $21.74 | 711 |
| 2024-05-14 | 16.62 | $21.55 | 100 |
| 2024-05-13 | 17.48 | $21.52 | 4200 |
| 2024-05-10 | 18.39 | $21.54 | 619 |
| 2024-05-09 | 19.13 | $21.62 | 1530 |
| 2024-05-08 | 20.13 | $21.45 | 100 |
| 2024-05-07 | 20.61 | $21.50 | 3400 |
| 2024-05-06 | 21.23 | $21.46 | 15037 |
| 2024-05-03 | 21.75 | $21.42 | 300 |
| 2024-05-02 | 22.16 | $21.35 | 200 |
| 2024-05-01 | 22.36 | $21.25 | 438 |
| 2024-04-30 | 22.23 | $21.10 | 3400 |
| 2024-04-29 | 21.94 | $21.28 | 808 |
| 2024-04-26 | 22.03 | $21.19 | 807 |
| 2024-04-25 | 21.80 | $21.09 | 2600 |
| 2024-04-24 | 21.18 | $21.13 | 338 |
| 2024-04-23 | 20.89 | $21.19 | 100 |
| 2024-04-22 | 20.71 | $21.17 | 200 |
| 2024-04-19 | 20.45 | $21.22 | 601 |
| 2024-04-18 | 20.17 | $21.12 | 100 |
| 2024-04-17 | 19.53 | $21.18 | — |
| 2024-04-16 | 18.96 | $21.06 | 100 |
| 2024-04-15 | 17.93 | $21.13 | 100 |
| 2024-04-12 | 16.97 | $21.35 | 2200 |
| 2024-04-11 | 16.34 | $21.30 | 100 |
| 2024-04-10 | 15.50 | $21.33 | 500 |
| 2024-04-09 | 14.67 | $21.64 | 100 |
| 2024-04-08 | 14.44 | $21.54 | 100 |
| 2024-04-05 | 13.84 | $21.54 | 100 |
| 2024-04-04 | 13.21 | $21.70 | 136 |
| 2024-04-03 | 12.83 | $21.62 | 300 |
| 2024-04-02 | 12.14 | $21.61 | 2023 |
| 2024-04-01 | 11.44 | $21.59 | 1800 |
| 2024-03-28 | 10.71 | $21.86 | 1703 |
| 2024-03-27 | 10.37 | $22.14 | 1530 |
| 2024-03-26 | 10.88 | $22.03 | 100 |
| 2024-03-25 | 11.06 | $21.99 | 100 |
| 2024-03-22 | 11.10 | $22.04 | 100 |
| 2024-03-21 | 11.29 | $21.95 | 4400 |
| 2024-03-20 | 11.18 | $21.89 | 5639 |
| 2024-03-19 | 10.90 | $21.89 | 100 |
| 2024-03-18 | 10.65 | $21.84 | 100 |
| 2024-03-15 | 10.22 | $21.85 | 628 |
| 2024-03-14 | 9.77 | $21.88 | 100 |
| 2024-03-13 | 9.43 | $22.04 | 900 |
| 2024-03-12 | 9.29 | $22.07 | 100 |
| 2024-03-11 | 9.35 | $22.18 | 100 |
| 2024-03-08 | 9.68 | $22.18 | 100 |
| 2024-03-07 | 10.03 | $22.16 | 226 |
| 2024-03-06 | 10.34 | $22.14 | 100 |
| 2024-03-05 | 10.67 | $22.07 | 100 |
| 2024-03-04 | 11.18 | $21.93 | 100 |
| 2024-03-01 | 11.48 | $21.89 | 11600 |
| 2024-02-29 | 11.70 | $21.70 | 102 |
| 2024-02-28 | 11.42 | $21.82 | 6800 |
| 2024-02-27 | 11.14 | $21.78 | 100 |
| 2024-02-26 | 11.19 | $21.82 | 100 |
| 2024-02-23 | 11.34 | $21.87 | 100 |
| 2024-02-22 | 11.59 | $21.75 | 8200 |
| 2024-02-21 | 11.57 | $21.74 | 100 |
| 2024-02-20 | 11.78 | $21.80 | 100 |
| 2024-02-16 | 12.13 | $21.74 | 1200 |
| 2024-02-15 | 12.36 | $21.83 | 102 |
| 2024-02-14 | 12.84 | $21.74 | — |
| 2024-02-13 | 12.85 | $21.69 | 4747 |
| 2024-02-12 | 12.73 | $21.92 | 100 |
| 2024-02-09 | 13.31 | $21.90 | 4500 |
| 2024-02-08 | 13.96 | $21.95 | 10921 |
| 2024-02-07 | 14.64 | $22.04 | 600 |
| 2024-02-06 | 14.67 | $22.09 | 5331 |
| 2024-02-05 | 14.94 | $21.96 | 100 |
| 2024-02-02 | 15.50 | $22.16 | 3000 |
| 2024-02-01 | 15.98 | $22.41 | 500 |
| 2024-01-31 | 15.38 | $22.23 | 2700 |
| 2024-01-30 | 15.11 | $22.13 | — |
| 2024-01-29 | 15.05 | $22.10 | 100 |
| 2024-01-26 | 15.05 | $21.98 | 1300 |
| 2024-01-25 | 15.15 | $22.00 | 12017 |
| 2024-01-24 | 15.27 | $21.89 | 7908 |
| 2024-01-23 | 15.53 | $21.97 | 3405 |
| 2024-01-22 | 16.07 | $21.81 | 800 |
| 2024-01-19 | 16.56 | $21.73 | 311 |
| 2024-01-18 | 16.71 | $21.88 | 340 |
| 2024-01-17 | 17.22 | $21.94 | 600 |
| 2024-01-16 | 17.76 | $21.99 | 209 |
| 2024-01-12 | 18.56 | $22.18 | 8000 |
| 2024-01-11 | 19.26 | $22.13 | 22431 |
| 2024-01-10 | 20.11 | $22.07 | 2100 |
| 2024-01-09 | 21.16 | $22.04 | 15218 |
| 2024-01-08 | 22.21 | $21.99 | 1607 |
| 2024-01-05 | 23.08 | $21.98 | 1533 |
| 2024-01-04 | 23.99 | $22.06 | 1900 |
| 2024-01-03 | 24.95 | $22.14 | 601 |
| 2024-01-02 | 25.31 | $22.12 | 16529 |
| 2023-12-29 | 25.68 | $22.12 | 128 |
| 2023-12-28 | 26.40 | $22.32 | 1300 |
| 2023-12-27 | 26.92 | $22.58 | 100 |
| 2023-12-26 | 26.37 | $22.44 | 932 |
| 2023-12-22 | 26.03 | $22.46 | 300 |
| 2023-12-21 | 25.66 | $22.43 | 1800 |
| 2023-12-20 | 25.27 | $22.46 | 104 |
| 2023-12-19 | 24.36 | $22.34 | 2211 |
| 2023-12-18 | 23.45 | $22.28 | 100 |
| 2023-12-15 | 22.68 | $22.42 | 18647 |
| 2023-12-14 | 21.84 | $22.35 | 6137 |
| 2023-12-13 | 21.05 | $22.11 | 100 |
| 2023-12-12 | 20.56 | $21.84 | 1824 |
| 2023-12-11 | 20.51 | $21.77 | 429 |
| 2023-12-08 | 20.54 | $21.78 | 4825 |
| 2023-12-07 | 20.44 | $21.92 | 400 |
| 2023-12-06 | 19.78 | $21.94 | 100 |
| 2023-12-05 | 18.97 | $21.89 | 110 |
| 2023-12-04 | 18.19 | $21.62 | 3600 |
| 2023-12-01 | 17.78 | $21.70 | 739 |
| 2023-11-30 | 17.00 | $21.61 | 5310 |
| 2023-11-29 | 16.51 | $21.49 | 7510 |
| 2023-11-28 | 15.87 | $21.42 | 23500 |
| 2023-11-27 | 15.60 | $21.39 | 100 |
| 2023-11-24 | 15.21 | $21.25 | 100 |
| 2023-11-22 | 15.06 | $21.36 | 30016 |
| 2023-11-21 | 14.90 | $21.28 | 24835 |
| 2023-11-20 | 14.88 | $21.29 | 425 |
| 2023-11-17 | 14.86 | $21.25 | 2640 |
| 2023-11-16 | 14.91 | $21.20 | 8508 |
| 2023-11-15 | 14.70 | $21.08 | 100 |
| 2023-11-14 | 14.90 | $21.21 | 100 |
| 2023-11-13 | 14.80 | $20.83 | 902 |
| 2023-11-10 | 15.46 | $20.73 | 30233 |
| 2023-11-09 | 16.15 | $20.87 | 14840 |
| 2023-11-08 | 16.72 | $21.04 | 4300 |
| 2023-11-07 | 16.75 | $20.89 | 1103 |
| 2023-11-06 | 17.12 | $20.78 | 2700 |
| 2023-11-03 | 17.76 | $20.91 | 7500 |
| 2023-11-02 | 17.87 | $20.72 | 900 |
| 2023-11-01 | 18.29 | $20.51 | 3828 |
| 2023-10-31 | 19.02 | $20.31 | 17602 |
| 2023-10-30 | 19.17 | $20.30 | 5821 |
| 2023-10-27 | 19.33 | $20.43 | 700 |
| 2023-10-26 | 20.06 | $20.42 | 100 |
| 2023-10-25 | 20.79 | $20.26 | 100 |
| 2023-10-24 | 21.06 | $20.38 | 100 |
| 2023-10-23 | 21.64 | $20.40 | 4947 |
| 2023-10-20 | 22.26 | $20.25 | 6024 |
| 2023-10-19 | 22.42 | $20.14 | 6608 |
| 2023-10-18 | 22.39 | $20.22 | 15300 |
| 2023-10-17 | 22.50 | $20.43 | 1847 |
| 2023-10-16 | 23.03 | $20.53 | 19707 |
| 2023-10-13 | 23.76 | $20.69 | 8700 |
| 2023-10-12 | 24.80 | $20.54 | 6442 |
| 2023-10-11 | 25.65 | $20.65 | 47638 |
| 2023-10-10 | 26.81 | $20.49 | 47100 |
| 2023-10-09 | 26.80 | $20.52 | 26742 |
| 2023-10-06 | 26.86 | $20.38 | 65600 |
| 2023-10-05 | 25.94 | $20.48 | 21542 |
| 2023-10-04 | 25.30 | $20.50 | 22720 |
| 2023-10-03 | 24.58 | $20.55 | 36937 |
| 2023-10-02 | 23.85 | $20.60 | 3207 |
| 2023-09-29 | 23.39 | $20.82 | 300 |
| 2023-09-28 | 23.50 | $20.75 | 100 |
| 2023-09-27 | 23.27 | $20.85 | 100 |
| 2023-09-26 | 23.33 | $20.86 | 42900 |
| 2023-09-25 | 23.42 | $20.96 | 3300 |
| 2023-09-22 | 23.51 | $21.06 | 21244 |
| 2023-09-21 | 23.95 | $21.05 | 800 |
| 2023-09-20 | 24.04 | $21.18 | 620 |
| 2023-09-19 | 24.56 | $21.17 | 44320 |
| 2023-09-18 | 25.10 | $21.25 | 45500 |
| 2023-09-15 | 25.66 | $21.21 | 32400 |
| 2023-09-14 | 25.79 | $21.43 | 46100 |
| 2023-09-13 | 26.38 | $21.29 | 49500 |
| 2023-09-12 | 26.78 | $21.28 | 24200 |
| 2023-09-11 | 26.73 | $21.30 | 24338 |
| 2023-09-08 | 26.73 | $21.33 | 16641 |
| 2023-09-07 | 26.84 | $21.27 | 19300 |
| 2023-09-06 | 26.91 | $21.19 | 40000 |
| 2023-09-05 | 26.86 | $21.27 | 28044 |
| 2023-09-01 | 27.00 | $21.40 | 26300 |
| 2023-08-31 | 27.15 | $21.42 | 25127 |
| 2023-08-30 | 27.78 | $21.47 | 12700 |
| 2023-08-29 | 28.13 | $21.53 | 2209 |
| 2023-08-28 | 28.49 | $21.41 | 28512 |
| 2023-08-25 | 28.38 | $21.34 | 11428 |
| 2023-08-24 | 28.09 | $21.36 | 16840 |
| 2023-08-23 | 27.79 | $21.39 | 31541 |
| 2023-08-22 | 27.47 | $21.15 | 159142 |
| 2023-08-21 | 26.09 | $21.13 | 2003 |
| 2023-08-18 | 24.85 | $21.23 | 1907 |
| 2023-08-17 | 23.72 | $21.13 | 6200 |
| 2023-08-16 | 22.53 | $21.25 | 26916 |
| 2023-08-15 | 21.53 | $21.32 | 6500 |
| 2023-08-14 | 20.48 | $21.38 | 110 |
| 2023-08-11 | 19.77 | $21.34 | 10200 |
| 2023-08-10 | 18.84 | $21.42 | 10631 |
| 2023-08-09 | 18.17 | $21.55 | 4045 |
| 2023-08-08 | 17.70 | $21.47 | 15300 |
| 2023-08-07 | 16.94 | $21.46 | 100 |
| 2023-08-04 | 16.36 | $21.44 | 100 |
| 2023-08-03 | 15.66 | $21.27 | 500 |
| 2023-08-02 | 14.49 | $21.42 | 448 |
| 2023-08-01 | 13.58 | $21.58 | 1600 |
| 2023-07-31 | 13.03 | $21.73 | 8100 |
| 2023-07-28 | 12.90 | $21.69 | 300 |
| 2023-07-27 | 12.45 | $21.67 | 6400 |
| 2023-07-26 | 11.98 | $21.79 | 315 |
| 2023-07-25 | 11.97 | $21.81 | 100 |
| 2023-07-24 | 12.04 | $21.79 | 1000 |
| 2023-07-21 | 12.07 | $21.77 | 39700 |
| 2023-07-20 | 12.10 | $21.80 | 700 |
| 2023-07-19 | 12.41 | $21.90 | 1722 |
| 2023-07-18 | 12.83 | $21.88 | 200 |
| 2023-07-17 | 13.34 | $21.74 | 100 |
| 2023-07-14 | 13.70 | $21.78 | 100 |
| 2023-07-13 | 14.22 | $21.87 | 138 |
| 2023-07-12 | 14.85 | $21.72 | 1000 |
| 2023-07-11 | 15.26 | $21.57 | 1333 |
| 2023-07-10 | 14.94 | $21.49 | 3500 |
| 2023-07-07 | 14.19 | $21.44 | 319 |
| 2023-07-06 | 13.15 | $21.42 | 31 |
| 2023-07-05 | 12.26 | $21.63 | 100 |
| 2023-07-03 | 12.02 | $21.75 | 100 |
| 2023-06-30 | 12.26 | $21.70 | 3300 |
| 2023-06-29 | 12.24 | $21.64 | 100 |
| 2023-06-28 | 11.90 | $21.79 | 2110 |
| 2023-06-27 | 11.81 | $21.81 | 100 |
| 2023-06-26 | 12.18 | $21.76 | 207 |
| 2023-06-23 | 12.30 | $21.80 | 2400 |
| 2023-06-22 | 12.60 | $21.77 | 204 |
| 2023-06-21 | 12.65 | $21.84 | 19400 |
| 2023-06-20 | 12.70 | $21.82 | 109441 |
| 2023-06-16 | 12.88 | $21.72 | 2621 |
| 2023-06-15 | 13.28 | $21.76 | 100 |
| 2023-06-14 | 13.45 | $21.67 | 100 |
| 2023-06-13 | 13.16 | $21.67 | 100 |
| 2023-06-12 | 12.86 | $21.67 | 6008 |
| 2023-06-09 | 12.54 | $21.74 | 209 |
| 2023-06-08 | 12.10 | $21.70 | 700 |
| 2023-06-07 | 11.63 | $21.69 | 3400 |
| 2023-06-06 | 11.15 | $21.80 | 319 |
| 2023-06-05 | 11.22 | $21.77 | 710 |
| 2023-06-02 | 11.16 | $21.78 | 104 |
| 2023-06-01 | 11.28 | $21.74 | 400 |
| 2023-05-31 | 11.23 | $21.74 | 500 |
| 2023-05-30 | 11.18 | $21.63 | 100 |
| 2023-05-26 | 10.67 | $21.60 | 1728 |
| 2023-05-25 | 10.00 | $21.54 | 411 |
| 2023-05-24 | 9.02 | $21.64 | 1200 |
| 2023-05-23 | 8.47 | $21.63 | 4000 |
| 2023-05-22 | 7.88 | $21.63 | 2600 |
| 2023-05-19 | 7.69 | $21.70 | 1608 |
| 2023-05-18 | 7.48 | $21.64 | 22000 |
| 2023-05-17 | 7.15 | $21.72 | 2815 |
| 2023-05-16 | 6.84 | $21.73 | 1633 |
| 2023-05-15 | 6.86 | $21.83 | 5006 |
| 2023-05-12 | 6.88 | $21.93 | 100 |
| 2023-05-11 | 6.93 | $21.98 | 913 |
| 2023-05-10 | 6.79 | $21.92 | 2924 |
| 2023-05-09 | 7.12 | $21.82 | 800 |
| 2023-05-08 | 7.10 | $21.80 | 100 |
| 2023-05-05 | 7.08 | $21.90 | 200 |
| 2023-05-04 | 7.39 | $21.98 | 3533 |
| 2023-05-03 | 7.78 | $22.03 | 100 |
| 2023-05-02 | 7.80 | $21.95 | 1400 |
| 2023-05-01 | 7.89 | $21.86 | 100 |
| 2023-04-28 | 8.13 | $22.05 | 15300 |
| 2023-04-27 | 8.53 | $21.94 | 200 |
| 2023-04-26 | 8.66 | $22.09 | 7622 |
| 2023-04-25 | 8.92 | $22.24 | 101 |
| 2023-04-24 | 8.59 | $22.10 | 3220 |
| 2023-04-21 | 8.54 | $22.05 | 326 |
| 2023-04-20 | 8.69 | $22.03 | 103 |
| 2023-04-19 | 9.08 | $22.01 | 426 |
| 2023-04-18 | 9.55 | $22.05 | 9816 |
| 2023-04-17 | 9.72 | $22.04 | 1018 |
| 2023-04-14 | 10.07 | $22.09 | 100 |
| 2023-04-13 | 10.24 | $22.17 | 14230 |
| 2023-04-12 | 10.16 | $22.18 | 1400 |
| 2023-04-11 | 10.07 | $22.14 | 17900 |
| 2023-04-10 | 10.06 | $22.12 | 3200 |
| 2023-04-06 | 10.14 | $22.30 | 5700 |
| 2023-04-05 | 9.76 | $22.23 | 4913 |
| 2023-04-04 | 9.55 | $22.16 | 8903 |
| 2023-04-03 | 9.47 | $22.11 | 4100 |
| 2023-03-31 | 9.57 | $22.05 | 1900 |
| 2023-03-30 | 9.75 | $21.91 | 4723 |
| 2023-03-29 | 10.05 | $21.89 | 6712 |
| 2023-03-28 | 10.45 | $21.92 | 5412 |
| 2023-03-27 | 10.88 | $21.93 | 6716 |
| 2023-03-24 | 11.33 | $22.08 | 3700 |
| 2023-03-23 | 11.19 | $22.10 | 18300 |
| 2023-03-22 | 11.05 | $22.03 | 810 |
| 2023-03-21 | 11.08 | $21.85 | 100 |
| 2023-03-20 | 11.60 | $21.91 | 100 |
| 2023-03-17 | 11.97 | $22.03 | 438 |
| 2023-03-16 | 12.26 | $21.85 | 2826 |
| 2023-03-15 | 12.57 | $21.86 | 200 |
| 2023-03-14 | 13.11 | $21.85 | 6500 |
| 2023-03-13 | 13.68 | $21.84 | 124 |
| 2023-03-10 | 14.20 | $21.88 | 100 |
| 2023-03-09 | 14.63 | $21.58 | 200 |
| 2023-03-08 | 14.87 | $21.72 | 1618 |
| 2023-03-07 | 15.13 | $21.73 | 123 |
| 2023-03-06 | 15.39 | $21.54 | 113 |
| 2023-03-03 | 15.09 | $21.70 | 215 |
| 2023-03-02 | 15.13 | $21.53 | 143 |
| 2023-03-01 | 14.59 | $21.64 | 143 |
| 2023-02-28 | 14.27 | $21.68 | 100 |
| 2023-02-27 | 14.03 | $21.73 | 100 |
| 2023-02-24 | 13.89 | $21.73 | 800 |
| 2023-02-23 | 13.75 | $21.80 | 300 |
| 2023-02-22 | 13.59 | $21.77 | 100 |
| 2023-02-21 | 13.79 | $21.78 | 133 |
| 2023-02-17 | 14.03 | $21.77 | 600 |
| 2023-02-16 | 14.25 | $21.89 | 1112 |
| 2023-02-15 | 14.72 | $21.96 | 2500 |
| 2023-02-14 | 15.22 | $22.03 | 1600 |
| 2023-02-13 | 15.35 | $22.13 | 6401 |
| 2023-02-10 | 15.50 | $22.02 | 3912 |
| 2023-02-09 | 15.92 | $22.24 | 100 |
| 2023-02-08 | 16.54 | $22.17 | 138 |
| 2023-02-07 | 17.37 | $22.11 | 4000 |
| 2023-02-06 | 18.25 | $22.27 | 100 |
| 2023-02-03 | 18.64 | $22.39 | 3535 |
| 2023-02-02 | 19.04 | $22.55 | 100 |
| 2023-02-01 | 18.49 | $22.40 | 100 |
| 2023-01-31 | 18.18 | $22.33 | 100 |
| 2023-01-30 | 17.99 | $22.24 | 900 |
| 2023-01-27 | 17.90 | $22.24 | 5800 |
| 2023-01-26 | 17.85 | $22.39 | 1800 |
| 2023-01-25 | 17.27 | $22.28 | 1123 |
| 2023-01-24 | 16.70 | $22.36 | 218 |
| 2023-01-23 | 15.93 | $22.28 | 8923 |
| 2023-01-20 | 15.23 | $22.47 | 46544 |
| 2023-01-19 | 14.50 | $22.46 | 600 |
| 2023-01-18 | 13.98 | $22.47 | 17402 |
| 2023-01-17 | 13.24 | $22.21 | 100 |
| 2023-01-13 | 13.12 | $22.34 | 208 |
| 2023-01-12 | 12.63 | $22.21 | 334 |
| 2023-01-11 | 12.36 | $22.07 | 300 |
| 2023-01-10 | 12.35 | $21.98 | 100 |
| 2023-01-09 | 12.52 | $21.98 | 337 |
| 2023-01-06 | 12.70 | $21.84 | 100 |
| 2023-01-05 | 13.17 | $21.67 | 1201 |
| 2023-01-04 | 13.69 | $21.78 | 800 |
| 2023-01-03 | 14.28 | $21.73 | 3719 |
| 2022-12-30 | 14.85 | $21.40 | 23141 |
| 2022-12-29 | 14.26 | $21.50 | 14047 |
| 2022-12-28 | 13.90 | $21.82 | 13100 |
| 2022-12-27 | 13.53 | $21.69 | 100 |
| 2022-12-23 | 13.80 | $21.78 | 105 |
| 2022-12-22 | 14.33 | $21.88 | 100 |
| 2022-12-21 | 15.01 | $21.87 | 136 |
| 2022-12-20 | 15.76 | $21.82 | 100 |
| 2022-12-19 | 16.50 | $21.82 | 4003 |
| 2022-12-16 | 17.28 | $22.02 | 6000 |
| 2022-12-15 | 18.09 | $22.09 | 40200 |
| 2022-12-14 | 18.57 | $22.01 | 13100 |
| 2022-12-13 | 19.09 | $22.10 | 108 |
| 2022-12-12 | 19.35 | $22.02 | 2036 |
| 2022-12-09 | 19.78 | $21.99 | 3000 |
| 2022-12-08 | 20.29 | $21.99 | 100 |
| 2022-12-07 | 20.21 | $22.10 | 100 |
| 2022-12-06 | 19.81 | $21.97 | 200 |
| 2022-12-05 | 19.61 | $21.91 | 100 |
| 2022-12-02 | 19.50 | $21.86 | 142 |
| 2022-12-01 | 19.48 | $21.82 | 409 |
| 2022-11-30 | 19.52 | $21.62 | 100 |
| 2022-11-29 | 19.93 | $21.53 | 2824 |
| 2022-11-28 | 20.47 | $21.70 | 300 |
| 2022-11-25 | 20.64 | $21.58 | 1646 |
| 2022-11-23 | 21.39 | $21.67 | 15239 |
| 2022-11-22 | 22.21 | $21.53 | 430 |
| 2022-11-21 | 23.01 | $21.53 | 344 |
| 2022-11-18 | 24.06 | $21.43 | 1348 |
| 2022-11-17 | 25.24 | $21.58 | 9805 |
| 2022-11-16 | 26.39 | $21.56 | 100 |
| 2022-11-15 | 27.27 | $21.43 | 741 |
| 2022-11-14 | 28.49 | $21.20 | 400 |
| 2022-11-11 | 29.63 | $21.22 | 501 |
| 2022-11-10 | 30.89 | $21.33 | 3016 |
| 2022-11-09 | 32.23 | $20.82 | 100 |
| 2022-11-08 | 32.05 | $20.81 | 200 |
| 2022-11-07 | 31.83 | $20.76 | 100 |
| 2022-11-04 | 31.74 | $20.77 | 535 |
| 2022-11-03 | 31.67 | $20.69 | 5821 |
| 2022-11-02 | 31.31 | $20.81 | 736 |
| 2022-11-01 | 31.21 | $20.90 | 100 |
| 2022-10-31 | 31.49 | $20.85 | 100 |
| 2022-10-28 | 31.61 | $20.89 | 111 |
| 2022-10-27 | 31.73 | $20.98 | 100 |
| 2022-10-26 | 32.34 | $20.89 | 513 |
| 2022-10-25 | 32.68 | $20.79 | 900 |
| 2022-10-24 | 32.68 | $20.60 | 100 |
| 2022-10-21 | 31.94 | $20.57 | 100 |
| 2022-10-20 | 31.03 | $20.67 | 100 |
| 2022-10-19 | 30.22 | $20.89 | — |
| 2022-10-18 | 29.73 | $20.89 | 900 |
| 2022-10-17 | 29.22 | $20.91 | 1543 |
| 2022-10-14 | 28.78 | $20.89 | 200 |
| 2022-10-13 | 28.53 | $20.85 | 526 |
| 2022-10-12 | 28.12 | $20.89 | 224 |
| 2022-10-11 | 27.83 | $21.01 | 100 |
| 2022-10-10 | 27.83 | $21.13 | 8012 |
| 2022-10-07 | 27.83 | $21.03 | 202 |
| 2022-10-06 | 27.48 | $21.29 | 2700 |
| 2022-10-05 | 27.31 | $21.28 | 2100 |
| 2022-10-04 | 27.40 | $21.44 | 836 |
| 2022-10-03 | 27.53 | $21.30 | 2337 |
| 2022-09-30 | 27.20 | $21.17 | 713 |
| 2022-09-29 | 26.85 | $20.99 | 83632 |
| 2022-09-28 | 26.02 | $21.31 | 17733 |
| 2022-09-27 | 25.45 | $21.13 | 1000 |
| 2022-09-26 | 24.32 | $21.32 | 600 |
| 2022-09-23 | 23.21 | $21.53 | 100 |
| 2022-09-22 | 22.63 | $21.62 | 100 |
| 2022-09-21 | 22.19 | $21.65 | 614 |
| 2022-09-20 | 21.80 | $21.70 | 61801 |
| 2022-09-19 | 21.12 | $21.85 | 1741 |
| 2022-09-16 | 20.93 | $21.86 | 7 |
| 2022-09-15 | 20.40 | $21.93 | 100 |
| 2022-09-14 | 20.01 | $21.91 | 1200 |
| 2022-09-13 | 19.51 | $21.96 | 100 |
| 2022-09-12 | 19.12 | $22.13 | 424 |
| 2022-09-09 | 19.10 | $22.10 | 1800 |
| 2022-09-08 | 19.08 | $22.09 | 1610 |
| 2022-09-07 | 18.77 | $22.02 | 4300 |
| 2022-09-06 | 18.30 | $21.98 | 4400 |
| 2022-09-02 | 17.47 | $22.16 | 6444 |
| 2022-09-01 | 16.96 | $22.04 | 232 |
| 2022-08-31 | 15.95 | $22.29 | 511 |
| 2022-08-30 | 15.46 | $22.36 | 1500 |
| 2022-08-29 | 15.05 | $22.41 | 731 |
| 2022-08-26 | 14.79 | $22.53 | 113 |
| 2022-08-25 | 15.02 | $22.56 | 116 |
| 2022-08-24 | 15.36 | $22.46 | 100 |
| 2022-08-23 | 15.34 | $22.53 | 1539 |
| 2022-08-22 | 15.52 | $22.56 | 111 |
| 2022-08-19 | 15.72 | $22.65 | 100 |
| 2022-08-18 | 16.44 | $22.80 | 300 |
| 2022-08-17 | 17.21 | $22.72 | 404 |
| 2022-08-16 | 18.11 | $22.88 | 9200 |
| 2022-08-15 | 18.80 | $22.96 | 109 |
| 2022-08-12 | 18.87 | $22.86 | 1848 |
| 2022-08-11 | 19.08 | $22.84 | 100 |
| 2022-08-10 | 19.51 | $22.93 | 44111 |
| 2022-08-09 | 19.81 | $22.86 | 2100 |
| 2022-08-08 | 20.45 | $22.90 | 500 |
| 2022-08-05 | 21.12 | $22.79 | 144 |
| 2022-08-04 | 22.16 | $22.99 | 100 |
| 2022-08-03 | 22.54 | $22.96 | 120 |
| 2022-08-02 | 23.03 | $22.87 | 100 |
| 2022-08-01 | 23.81 | $23.04 | 1600 |
| 2022-07-29 | 23.96 | $22.96 | 100 |
| 2022-07-28 | 24.39 | $22.79 | 21900 |
| 2022-07-27 | 24.89 | $22.77 | 346 |
| 2022-07-26 | 25.97 | $22.76 | 1114 |
| 2022-07-25 | 27.10 | $22.78 | 1022 |
| 2022-07-22 | 28.22 | $22.84 | 100 |
| 2022-07-21 | 29.18 | $22.69 | 2625 |
| 2022-07-20 | 30.68 | $22.54 | 100 |
| 2022-07-19 | 31.78 | $22.47 | 100 |
| 2022-07-18 | 32.65 | $22.49 | 100 |
| 2022-07-15 | 33.63 | $22.52 | 6802 |
| 2022-07-14 | 34.66 | $22.42 | 800 |
| 2022-07-13 | 35.35 | $22.44 | 1033 |
| 2022-07-12 | 36.11 | $22.45 | 2200 |
| 2022-07-11 | 37.06 | $22.38 | 140 |
| 2022-07-08 | 37.67 | $22.28 | 3000 |
| 2022-07-07 | 38.11 | $22.31 | 100 |
| 2022-07-06 | 38.71 | $22.34 | 100 |
| 2022-07-05 | 39.41 | $22.46 | 443 |
| 2022-07-01 | 40.42 | $22.39 | 200 |
| 2022-06-30 | 41.38 | $22.30 | 900 |
| 2022-06-29 | 42.06 | $22.13 | 119 |
| 2022-06-28 | 41.96 | $22.18 | 100 |
| 2022-06-27 | 41.94 | $22.23 | 135 |
| 2022-06-24 | 41.92 | $22.27 | 200 |
| 2022-06-23 | 41.99 | $22.30 | 334 |
| 2022-06-22 | 42.23 | $22.23 | 5112 |
| 2022-06-21 | 42.48 | $22.12 | 100 |
| 2022-06-17 | 42.03 | $22.15 | 221 |
| 2022-06-16 | 41.57 | $22.16 | 100 |
| 2022-06-15 | 41.12 | $22.09 | 233 |
| 2022-06-14 | 40.38 | $21.99 | 1132 |
| 2022-06-13 | 39.60 | $22.06 | 100 |
| 2022-06-10 | 38.95 | $22.52 | 100 |
| 2022-06-09 | 38.93 | $22.70 | 200 |
| 2022-06-08 | 39.15 | $22.76 | 100 |
| 2022-06-07 | 39.61 | $22.81 | 100 |
| 2022-06-06 | 40.20 | $22.76 | 122 |
| 2022-06-03 | 40.63 | $22.84 | 502 |
| 2022-06-02 | 41.33 | $22.92 | 100 |
| 2022-06-01 | 42.26 | $22.92 | 100 |
| 2022-05-31 | 43.24 | $22.88 | 400 |
| 2022-05-27 | 44.14 | $23.04 | 4322 |
| 2022-05-26 | 45.29 | $23.00 | 100 |
| 2022-05-25 | 46.36 | $22.93 | 100 |
| 2022-05-24 | 47.26 | $22.83 | 100 |
| 2022-05-23 | 47.87 | $22.71 | 800 |
| 2022-05-20 | 48.07 | $22.73 | 13300 |
| 2022-05-19 | 48.37 | $22.68 | 300 |
| 2022-05-18 | 48.31 | $22.61 | 100 |
| 2022-05-17 | 47.98 | $22.60 | 100 |
| 2022-05-16 | 47.60 | $22.71 | 100 |
| 2022-05-13 | 47.31 | $22.70 | 100 |
| 2022-05-12 | 46.98 | $22.79 | 100 |
| 2022-05-11 | 46.72 | $22.72 | 1600 |
| 2022-05-10 | 46.22 | $22.70 | 2100 |
| 2022-05-09 | 45.68 | $22.62 | 234 |
| 2022-05-06 | 44.92 | $22.65 | 449 |
| 2022-05-05 | 44.09 | $22.72 | 627 |
| 2022-05-04 | 43.30 | $22.94 | 611 |
| 2022-05-03 | 42.62 | $22.90 | 100 |
| 2022-05-02 | 41.78 | $22.84 | 145 |
| 2022-04-29 | 40.72 | $22.99 | 2347 |
| 2022-04-28 | 39.69 | $23.07 | 100 |
| 2022-04-27 | 38.69 | $23.20 | 5000 |
| 2022-04-26 | 37.72 | $23.35 | 97200 |
| 2022-04-25 | 36.82 | $23.27 | 900 |
| 2022-04-22 | 35.59 | $23.19 | 800 |
| 2022-04-21 | 34.08 | $23.27 | 1310 |
| 2022-04-20 | 32.51 | $23.35 | 326 |
| 2022-04-19 | 30.93 | $23.25 | 100 |
| 2022-04-18 | 28.93 | $23.38 | 300 |
| 2022-04-14 | 26.89 | $23.37 | 1500 |
| 2022-04-13 | 24.71 | $23.63 | 4300 |
| 2022-04-12 | 22.42 | $23.59 | 1004 |
| 2022-04-11 | 19.79 | $23.55 | 11309 |
| 2022-04-08 | 18.49 | $23.72 | 125 |
| 2022-04-07 | 17.61 | $23.84 | 1800 |
| 2022-04-06 | 16.84 | $23.89 | 500 |
| 2022-04-05 | 16.20 | $24.05 | 125 |
| 2022-04-04 | 15.88 | $24.21 | 700 |
| 2022-04-01 | 15.93 | $24.22 | 7847 |
| 2022-03-31 | 15.98 | $24.24 | 3229 |
| 2022-03-30 | 16.38 | $24.17 | 2014 |
| 2022-03-29 | 16.49 | $24.16 | 211 |
| 2022-03-28 | 16.61 | $24.04 | 400 |
| 2022-03-25 | 16.19 | $24.02 | 200 |
| 2022-03-24 | 15.75 | $24.15 | 8000 |
| 2022-03-23 | 15.49 | $24.18 | 720 |
| 2022-03-22 | 15.32 | $24.10 | 2138 |
| 2022-03-21 | 14.87 | $24.13 | 500 |
| 2022-03-18 | 14.56 | $24.34 | 2400 |
| 2022-03-17 | 14.70 | $24.22 | 100 |
| 2022-03-16 | 14.45 | $24.14 | 5130 |
| 2022-03-15 | 13.91 | $24.07 | 900 |
| 2022-03-14 | 13.20 | $24.09 | 300 |
| 2022-03-11 | 12.51 | $24.30 | 100 |
| 2022-03-10 | 12.23 | $24.33 | 4400 |
| 2022-03-09 | 11.96 | $24.48 | 100 |
| 2022-03-08 | 12.08 | $24.51 | 1945 |
| 2022-03-07 | 12.27 | $24.72 | 400 |
| 2022-03-04 | 12.80 | $24.86 | 2100 |
| 2022-03-03 | 12.97 | $24.78 | 7502 |
| 2022-03-02 | 13.41 | $24.75 | 200 |
| 2022-03-01 | 14.01 | $24.97 | 200 |
| 2022-02-28 | 14.02 | $24.84 | 100 |
| 2022-02-25 | 14.38 | $24.66 | 300 |
| 2022-02-24 | 14.95 | $24.64 | 2348 |
| 2022-02-23 | 15.59 | $24.69 | 200 |
| 2022-02-22 | 16.38 | $24.76 | 1128 |
| 2022-02-18 | 17.03 | $24.78 | 1020 |
| 2022-02-17 | 17.71 | $24.75 | 10600 |
| 2022-02-16 | 18.42 | $24.71 | 2007 |
| 2022-02-15 | 19.36 | $24.73 | 1000 |
| 2022-02-14 | 20.27 | $24.80 | 10022 |
| 2022-02-11 | 21.09 | $24.87 | 1200 |
| 2022-02-10 | 21.93 | $24.83 | 1500 |
| 2022-02-09 | 22.63 | $25.02 | 400 |
| 2022-02-08 | 22.92 | $24.97 | 1334 |
| 2022-02-07 | 23.33 | $25.00 | 4300 |
| 2022-02-04 | 23.67 | $25.01 | 500 |
| 2022-02-03 | 24.01 | $25.19 | 100 |
| 2022-02-02 | 23.87 | $25.31 | 400 |
| 2022-02-01 | 23.40 | $25.26 | 600 |
| 2022-01-31 | 23.02 | $25.24 | 1400 |
| 2022-01-28 | 22.63 | $25.23 | 8500 |
| 2022-01-27 | 22.24 | $25.31 | 100 |
| 2022-01-26 | 22.05 | $25.33 | 524 |
| 2022-01-25 | 21.89 | $25.40 | 1600 |
| 2022-01-24 | 21.76 | $25.44 | 200 |
| 2022-01-21 | 21.88 | $25.49 | 218 |
| 2022-01-20 | 22.14 | $25.38 | 900 |
| 2022-01-19 | 21.93 | $25.44 | 124 |
| 2022-01-18 | 21.85 | $25.45 | 344 |
| 2022-01-14 | 21.80 | $25.58 | 30200 |
| 2022-01-13 | 21.98 | $25.70 | 3800 |
| 2022-01-12 | 22.53 | $25.70 | 2100 |
| 2022-01-11 | 23.20 | $25.68 | 808 |
| 2022-01-10 | 23.57 | $25.63 | 100 |
| 2022-01-07 | 23.78 | $25.65 | 123 |
| 2022-01-06 | 24.04 | $25.65 | 113 |
| 2022-01-05 | 24.32 | $25.75 | 100 |
| 2022-01-04 | 24.85 | $25.75 | 121 |
| 2022-01-03 | 25.42 | $25.85 | 1700 |
| 2021-12-31 | 26.18 | $26.01 | 100 |
| 2021-12-30 | 27.48 | $26.00 | 1600 |
| 2021-12-29 | 28.85 | $26.14 | 1835 |
| 2021-12-28 | 29.90 | $26.27 | 100 |
| 2021-12-27 | 30.47 | $26.28 | 100 |
| 2021-12-23 | 31.03 | $26.24 | 3400 |
| 2021-12-22 | 31.72 | $26.28 | 100 |
| 2021-12-21 | 32.03 | $26.15 | 24125 |
| 2021-12-20 | 32.65 | $26.21 | 328 |
| 2021-12-17 | 32.75 | $26.29 | 1037 |
| 2021-12-16 | 32.47 | $26.26 | 2718 |
| 2021-12-15 | 32.24 | $26.20 | 100 |
| 2021-12-14 | 32.11 | $26.25 | 100 |
| 2021-12-13 | 31.78 | $26.31 | 100 |
| 2021-12-10 | 31.21 | $26.23 | 6525 |
| 2021-12-09 | 30.73 | $26.23 | 1734 |
| 2021-12-08 | 30.23 | $26.21 | 900 |
| 2021-12-07 | 29.78 | $26.29 | 1000 |
| 2021-12-06 | 29.06 | $26.31 | 203 |
| 2021-12-03 | 28.24 | $26.36 | 100 |
| 2021-12-02 | 27.17 | $26.23 | 100 |
| 2021-12-01 | 26.21 | $26.24 | 535 |
| 2021-11-30 | 25.19 | $26.25 | 1700 |
| 2021-11-29 | 24.09 | $26.16 | 4300 |
| 2021-11-26 | 22.93 | $26.27 | 147 |
| 2021-11-24 | 23.99 | $26.11 | 3400 |
| 2021-11-23 | 24.84 | $26.09 | 200 |
| 2021-11-22 | 25.80 | $26.20 | 935 |
| 2021-11-19 | 27.14 | $26.35 | 100 |
| 2021-11-18 | 28.00 | $26.27 | 214 |
| 2021-11-17 | 29.03 | $26.23 | 800 |
| 2021-11-16 | 30.38 | $26.21 | 400 |
| 2021-11-15 | 31.83 | $26.26 | 800 |
| 2021-11-12 | 33.19 | $26.34 | 15400 |
| 2021-11-11 | 34.33 | $26.41 | 100 |
| 2021-11-10 | 35.26 | $26.42 | 900 |
| 2021-11-09 | 36.25 | $26.61 | 100 |
| 2021-11-08 | 36.44 | $26.52 | 100 |
| 2021-11-05 | 36.85 | $26.55 | 200 |
| 2021-11-04 | 37.15 | $26.40 | 100 |
| 2021-11-03 | 37.94 | $26.33 | 311 |
| 2021-11-02 | 38.97 | $26.35 | 147 |
| 2021-11-01 | 39.97 | $26.30 | 1124 |
| 2021-10-29 | 41.16 | $26.35 | 3700 |
| 2021-10-28 | 42.26 | $26.35 | 900 |
| 2021-10-27 | 43.22 | $26.47 | 5100 |
| 2021-10-26 | 43.74 | $26.32 | 100 |
| 2021-10-25 | 44.68 | $26.29 | 100 |
| 2021-10-22 | 45.75 | $26.25 | 4700 |
| 2021-10-21 | 46.92 | $26.21 | 500 |
| 2021-10-20 | 48.30 | $26.24 | 710 |
| 2021-10-19 | 49.72 | $26.28 | 14800 |
| 2021-10-18 | 50.99 | $26.40 | 8100 |
| 2021-10-15 | 52.10 | $26.38 | 6027 |
| 2021-10-14 | 53.32 | $26.40 | 900 |
| 2021-10-13 | 54.49 | $26.33 | 54600 |
| 2021-10-12 | 55.83 | $26.25 | 4700 |
| 2021-10-11 | 57.42 | $26.14 | 500 |
| 2021-10-08 | 59.25 | $26.22 | 400 |
| 2021-10-07 | 60.81 | $26.29 | 1000 |
| 2021-10-06 | 62.22 | $26.34 | 100 |
| 2021-10-05 | 63.53 | $26.34 | 4000 |
| 2021-10-04 | 64.91 | $26.44 | 2100 |
| 2021-10-01 | 66.17 | $26.43 | 235 |
| 2021-09-30 | 67.51 | $26.38 | 2600 |
| 2021-09-29 | 68.99 | $26.38 | 10700 |
| 2021-09-28 | 70.54 | $26.47 | 5300 |
| 2021-09-27 | 71.74 | $26.58 | 1400 |
| 2021-09-24 | 72.79 | $26.62 | 900 |
| 2021-09-23 | 73.62 | $26.70 | 400 |
| 2021-09-22 | 74.25 | $26.82 | 1044 |
| 2021-09-21 | 74.54 | $26.78 | 8633 |
| 2021-09-20 | 74.88 | $26.79 | 1506 |
| 2021-09-17 | 75.15 | $26.71 | 4000 |
| 2021-09-16 | 75.46 | $26.78 | 730 |
| 2021-09-15 | 75.52 | $26.81 | 225 |
| 2021-09-14 | 75.41 | $26.84 | 305 |
| 2021-09-13 | 75.29 | $26.80 | 800 |
| 2021-09-10 | 75.18 | $26.72 | 500 |
| 2021-09-09 | 75.08 | $26.74 | 100 |
| 2021-09-08 | 74.99 | $26.67 | 11829 |
| 2021-09-07 | 74.89 | $26.63 | 600 |
| 2021-09-03 | 74.81 | $26.70 | 3623 |
| 2021-09-02 | 74.72 | $26.78 | 505 |
| 2021-09-01 | 74.38 | $26.72 | 1900 |
| 2021-08-31 | 74.03 | $26.72 | 1401 |
| 2021-08-30 | 73.67 | $26.73 | 1209 |
| 2021-08-27 | 73.24 | $26.71 | 1539 |
| 2021-08-26 | 72.78 | $26.59 | 833 |
| 2021-08-25 | 72.31 | $26.67 | 209 |
| 2021-08-24 | 71.73 | $26.71 | 105 |
| 2021-08-23 | 70.98 | $26.78 | 800 |
| 2021-08-20 | 70.14 | $26.75 | 1200 |
| 2021-08-19 | 69.26 | $26.71 | 500 |
| 2021-08-18 | 68.34 | $26.68 | 500 |
| 2021-08-17 | 67.37 | $26.70 | 300 |
| 2021-08-16 | 66.34 | $26.73 | 300 |
| 2021-08-13 | 65.21 | $26.66 | 900 |
| 2021-08-12 | 64.04 | $26.54 | 541 |
| 2021-08-11 | 62.81 | $26.55 | 1700 |
| 2021-08-10 | 61.51 | $26.55 | 1900 |
| 2021-08-09 | 60.15 | $26.60 | 400 |
| 2021-08-06 | 58.63 | $26.67 | 612 |
| 2021-08-05 | 56.96 | $26.80 | 1110 |
| 2021-08-04 | 55.09 | $26.82 | 1100 |
| 2021-08-03 | 53.10 | $26.85 | 600 |
| 2021-08-02 | 50.98 | $26.86 | 2429 |
| 2021-07-30 | 48.75 | $26.78 | 100 |
| 2021-07-29 | 46.39 | $26.75 | 4900 |
| 2021-07-28 | 43.92 | $26.81 | 100 |
| 2021-07-27 | 41.25 | $26.80 | 1930 |
| 2021-07-26 | 38.43 | $26.75 | 200 |
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