Is GAMCO Investors, Inc. (GAMI) a Buy, Sell, or Hold?
Enter your email address below for free access to our GAMCO Investors, Inc. (GAMI) research center and poll results.
OTC : GAMI
GAMCO Investors, Inc. — Technical Indicators
$24.2 USD
$0 (0.0%)
- Volume
- 100
- Average Volume
- 2.38K
- Market Capitalization
- $521.17M
- P/E Ratio
- 8.01
- Dividend Yield
- 1.57%
- Price Target
- Year High
- $25.96
- Year Low
- $22.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.12
- Current Ratio
- $63.57
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.13
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.11
Average
22.21
Maximum
27.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.13 | $24.20 | 100 |
| 2026-07-22 | 24.10 | $24.20 | 1700 |
| 2026-07-21 | 24.12 | $24.01 | 4700 |
| 2026-07-20 | 24.12 | $24.10 | 2211 |
| 2026-07-17 | 24.16 | $24.51 | 4 |
| 2026-07-16 | 24.15 | $24.51 | 4 |
| 2026-07-15 | 24.14 | $24.51 | 2337 |
| 2026-07-14 | 24.14 | $24.50 | 3200 |
| 2026-07-13 | 24.12 | $24.00 | 2 |
| 2026-07-10 | 24.09 | $24.00 | 2 |
| 2026-07-09 | 24.02 | $24.00 | 144 |
| 2026-07-08 | 23.94 | $24.84 | 618 |
| 2026-07-07 | 23.82 | $24.10 | 1 |
| 2026-07-06 | 23.73 | $24.10 | 210 |
| 2026-07-02 | 23.65 | $24.10 | 1604 |
| 2026-07-01 | 23.56 | $23.51 | 231 |
| 2026-06-30 | 23.50 | $23.70 | 538 |
| 2026-06-29 | 23.43 | $23.90 | 900 |
| 2026-06-26 | 23.36 | $23.89 | 8200 |
| 2026-06-25 | 23.28 | $23.89 | 8200 |
| 2026-06-24 | 23.21 | $23.65 | 11600 |
| 2026-06-23 | 23.15 | $24.61 | 948 |
| 2026-06-22 | 23.05 | $23.92 | 1900 |
| 2026-06-18 | 22.97 | $25.00 | 8947 |
| 2026-06-17 | 22.84 | $24.26 | 3200 |
| 2026-06-16 | 22.73 | $24.27 | 1000 |
| 2026-06-15 | 22.69 | $24.50 | 3428 |
| 2026-06-12 | 22.64 | $24.10 | 7400 |
| 2026-06-11 | 22.62 | $23.52 | 532 |
| 2026-06-10 | 22.64 | $22.50 | 5001 |
| 2026-06-09 | 22.70 | $22.50 | 6428 |
| 2026-06-08 | 22.75 | $22.35 | 2700 |
| 2026-06-05 | 22.83 | $22.35 | 806 |
| 2026-06-04 | 22.89 | $22.40 | 2221 |
| 2026-06-03 | 22.96 | $22.35 | 3100 |
| 2026-06-02 | 23.01 | $22.35 | 2027 |
| 2026-06-01 | 23.05 | $22.35 | 2246 |
| 2026-05-29 | 23.10 | $22.35 | 13117 |
| 2026-05-28 | 23.15 | $22.42 | 3737 |
| 2026-05-27 | 23.20 | $22.49 | 1660 |
| 2026-05-26 | 23.24 | $22.49 | 4200 |
| 2026-05-22 | 23.28 | $22.50 | 2200 |
| 2026-05-21 | 23.32 | $22.31 | 5700 |
| 2026-05-20 | 23.37 | $22.50 | 200 |
| 2026-05-19 | 23.40 | $22.07 | 16300 |
| 2026-05-18 | 23.49 | $23.43 | 5334 |
| 2026-05-15 | 23.50 | $23.45 | 6500 |
| 2026-05-14 | 23.51 | $23.75 | 1400 |
| 2026-05-13 | 23.50 | $23.84 | 300 |
| 2026-05-12 | 23.48 | $23.73 | 1400 |
| 2026-05-11 | 23.47 | $23.60 | 3406 |
| 2026-05-08 | 23.46 | $23.85 | 829 |
| 2026-05-07 | 23.45 | $23.61 | 1230 |
| 2026-05-06 | 23.46 | $23.80 | 1900 |
| 2026-05-05 | 23.45 | $23.25 | 499 |
| 2026-05-04 | 23.45 | $23.25 | 405 |
| 2026-05-01 | 23.45 | $23.37 | 626 |
| 2026-04-30 | 23.44 | $23.37 | 499 |
| 2026-04-29 | 23.45 | $23.25 | 500 |
| 2026-04-28 | 23.49 | $23.30 | 127 |
| 2026-04-27 | 23.51 | $23.38 | 200 |
| 2026-04-24 | 23.57 | $23.25 | 300 |
| 2026-04-23 | 23.65 | $23.27 | 124 |
| 2026-04-22 | 23.66 | $23.26 | 1619 |
| 2026-04-21 | 23.65 | $23.75 | 5671 |
| 2026-04-20 | 23.65 | $23.75 | 1006 |
| 2026-04-17 | 23.65 | $23.60 | 10400 |
| 2026-04-16 | 23.71 | $23.48 | 4300 |
| 2026-04-15 | 23.77 | $23.49 | 2723 |
| 2026-04-14 | 23.83 | $23.48 | 12900 |
| 2026-04-13 | 23.89 | $23.48 | 8129 |
| 2026-04-10 | 23.96 | $23.69 | 1435 |
| 2026-04-09 | 24.01 | $23.75 | 2700 |
| 2026-04-08 | 24.06 | $23.50 | 4400 |
| 2026-04-07 | 24.12 | $23.25 | — |
| 2026-04-06 | 24.19 | $23.25 | 4708 |
| 2026-04-02 | 24.26 | $23.28 | 1800 |
| 2026-04-01 | 24.33 | $23.50 | 1011 |
| 2026-03-31 | 24.40 | $24.00 | 400 |
| 2026-03-30 | 24.45 | $23.70 | 1700 |
| 2026-03-27 | 24.52 | $24.73 | 1172 |
| 2026-03-26 | 24.53 | $24.73 | 1200 |
| 2026-03-25 | 24.55 | $23.48 | 1913 |
| 2026-03-24 | 24.62 | $23.20 | 16800 |
| 2026-03-23 | 24.71 | $23.66 | 5500 |
| 2026-03-20 | 24.77 | $23.75 | 3236 |
| 2026-03-19 | 24.84 | $24.86 | 1600 |
| 2026-03-18 | 24.84 | $24.61 | 1500 |
| 2026-03-17 | 24.86 | $24.75 | 700 |
| 2026-03-16 | 24.88 | $24.65 | 1000 |
| 2026-03-13 | 24.89 | $24.92 | 330 |
| 2026-03-12 | 24.90 | $24.66 | 858 |
| 2026-03-11 | 24.91 | $24.66 | 858 |
| 2026-03-10 | 24.93 | $24.66 | 1600 |
| 2026-03-09 | 24.93 | $24.72 | 403 |
| 2026-03-06 | 24.93 | $24.60 | 404 |
| 2026-03-05 | 24.93 | $24.75 | 303 |
| 2026-03-04 | 24.93 | $25.00 | 1 |
| 2026-03-03 | 24.91 | $25.00 | 1 |
| 2026-03-02 | 24.91 | $25.00 | 1 |
| 2026-02-27 | 24.91 | $25.00 | 13300 |
| 2026-02-26 | 24.91 | $24.99 | 1345 |
| 2026-02-25 | 24.91 | $24.98 | 1002 |
| 2026-02-24 | 24.91 | $24.95 | 812 |
| 2026-02-23 | 24.91 | $24.98 | 947 |
| 2026-02-20 | 24.90 | $25.00 | 2006 |
| 2026-02-19 | 24.90 | $24.99 | 3005 |
| 2026-02-18 | 24.89 | $25.00 | 500 |
| 2026-02-17 | 24.88 | $25.00 | 178403 |
| 2026-02-13 | 24.88 | $24.99 | 106103 |
| 2026-02-12 | 24.88 | $25.00 | 51100 |
| 2026-02-11 | 24.89 | $25.00 | 1802 |
| 2026-02-10 | 24.89 | $25.00 | 8900 |
| 2026-02-09 | 24.89 | $24.68 | — |
| 2026-02-06 | 24.91 | $24.68 | — |
| 2026-02-05 | 24.92 | $24.68 | 2211 |
| 2026-02-04 | 24.95 | $24.68 | 2211 |
| 2026-02-03 | 24.97 | $24.60 | 3009 |
| 2026-02-02 | 24.97 | $24.98 | 934 |
| 2026-01-30 | 24.95 | $24.96 | 2707 |
| 2026-01-29 | 24.92 | $25.00 | 7512 |
| 2026-01-28 | 24.92 | $24.99 | 4400 |
| 2026-01-27 | 24.87 | $24.98 | 3838 |
| 2026-01-26 | 24.86 | $25.00 | 8400 |
| 2026-01-23 | 24.84 | $24.72 | 5044 |
| 2026-01-22 | 24.83 | $25.00 | 6008 |
| 2026-01-21 | 24.83 | $24.95 | 15111 |
| 2026-01-20 | 24.81 | $24.72 | 13400 |
| 2026-01-16 | 24.80 | $25.00 | 9428 |
| 2026-01-15 | 24.75 | $25.00 | 25844 |
| 2026-01-14 | 24.74 | $25.18 | 900 |
| 2026-01-13 | 24.72 | $25.00 | 5518 |
| 2026-01-12 | 24.70 | $25.00 | 26823 |
| 2026-01-09 | 24.70 | $25.00 | 64002 |
| 2026-01-08 | 24.70 | $25.04 | 9517 |
| 2026-01-07 | 24.70 | $25.20 | 5107 |
| 2026-01-06 | 24.68 | $25.00 | 4200 |
| 2026-01-05 | 24.68 | $24.70 | 304 |
| 2026-01-02 | 24.70 | $24.55 | 21233 |
| 2025-12-31 | 24.72 | $24.36 | 1044 |
| 2025-12-30 | 24.75 | $25.00 | 3000 |
| 2025-12-29 | 24.75 | $24.03 | 51100 |
| 2025-12-26 | 24.80 | $24.70 | 1004 |
| 2025-12-24 | 24.81 | $24.70 | 2705 |
| 2025-12-23 | 24.82 | $24.50 | 2707 |
| 2025-12-22 | 24.85 | $24.90 | 6240 |
| 2025-12-19 | 24.83 | $24.55 | 4135 |
| 2025-12-18 | 24.82 | $24.50 | 500 |
| 2025-12-17 | 24.83 | $24.02 | 206800 |
| 2025-12-16 | 24.86 | $24.77 | 1174 |
| 2025-12-15 | 24.87 | $24.79 | 2700 |
| 2025-12-12 | 24.83 | $24.78 | 2200 |
| 2025-12-11 | 24.84 | $24.92 | 3840 |
| 2025-12-10 | 24.83 | $25.00 | 9143 |
| 2025-12-09 | 24.82 | $24.95 | 3845 |
| 2025-12-08 | 24.81 | $24.97 | 2544 |
| 2025-12-05 | 24.77 | $24.91 | 3900 |
| 2025-12-04 | 24.76 | $25.00 | 2000 |
| 2025-12-03 | 24.75 | $25.00 | 7100 |
| 2025-12-02 | 24.71 | $25.00 | 11507 |
| 2025-12-01 | 24.68 | $24.96 | 3310 |
| 2025-11-28 | 24.66 | $25.01 | 1928 |
| 2025-11-26 | 24.63 | $25.00 | 2811 |
| 2025-11-25 | 24.63 | $24.95 | 10200 |
| 2025-11-24 | 24.63 | $24.94 | 8304 |
| 2025-11-21 | 24.63 | $24.50 | 630 |
| 2025-11-20 | 24.65 | $24.50 | 503 |
| 2025-11-19 | 24.67 | $24.60 | 402 |
| 2025-11-18 | 24.65 | $24.70 | 900 |
| 2025-11-17 | 24.61 | $24.89 | 3600 |
| 2025-11-14 | 24.56 | $24.05 | 4400 |
| 2025-11-13 | 24.55 | $24.99 | 900 |
| 2025-11-12 | 24.50 | $24.75 | 300 |
| 2025-11-11 | 24.46 | $24.70 | 3149 |
| 2025-11-10 | 24.43 | $24.70 | 400 |
| 2025-11-07 | 24.39 | $24.24 | 1300 |
| 2025-11-06 | 24.37 | $24.75 | 1213 |
| 2025-11-05 | 24.33 | $24.77 | 1441 |
| 2025-11-04 | 24.30 | $24.27 | 2512 |
| 2025-11-03 | 24.27 | $24.36 | 1325 |
| 2025-10-31 | 24.23 | $24.54 | 140 |
| 2025-10-30 | 24.17 | $24.34 | 4100 |
| 2025-10-29 | 24.11 | $25.00 | 3616 |
| 2025-10-28 | 24.00 | $24.99 | 710 |
| 2025-10-27 | 23.91 | $24.98 | 5340 |
| 2025-10-24 | 23.81 | $24.97 | 2019 |
| 2025-10-23 | 23.70 | $24.75 | 521 |
| 2025-10-22 | 23.61 | $24.20 | 5800 |
| 2025-10-21 | 23.55 | $23.96 | 3529 |
| 2025-10-20 | 23.50 | $23.93 | 1008 |
| 2025-10-17 | 23.44 | $23.82 | 1008 |
| 2025-10-16 | 23.41 | $24.00 | 3821 |
| 2025-10-15 | 23.38 | $23.98 | 200 |
| 2025-10-14 | 23.35 | $23.97 | 300 |
| 2025-10-13 | 23.35 | $23.93 | 423 |
| 2025-10-10 | 23.36 | $23.92 | 539 |
| 2025-10-09 | 23.37 | $23.92 | 2700 |
| 2025-10-08 | 23.40 | $24.15 | 5200 |
| 2025-10-07 | 23.40 | $23.75 | 4300 |
| 2025-10-06 | 23.43 | $23.40 | 4729 |
| 2025-10-03 | 23.48 | $23.40 | 18912 |
| 2025-10-02 | 23.54 | $23.25 | 928 |
| 2025-10-01 | 23.60 | $22.75 | 15000 |
| 2025-09-30 | 23.68 | $23.23 | 2045 |
| 2025-09-29 | 23.74 | $23.00 | 1500 |
| 2025-09-26 | 23.81 | $22.75 | 2109 |
| 2025-09-25 | 23.92 | $22.98 | 1003 |
| 2025-09-24 | 24.02 | $23.00 | 8640 |
| 2025-09-23 | 24.13 | $22.78 | 7325 |
| 2025-09-22 | 24.24 | $22.91 | 11400 |
| 2025-09-19 | 24.35 | $23.10 | 17620 |
| 2025-09-18 | 24.45 | $23.42 | 34321 |
| 2025-09-17 | 24.49 | $23.40 | 32149 |
| 2025-09-16 | 24.54 | $23.97 | 6428 |
| 2025-09-15 | 24.56 | $24.12 | 6446 |
| 2025-09-12 | 24.56 | $24.19 | 13604 |
| 2025-09-11 | 24.56 | $24.39 | 12200 |
| 2025-09-10 | 24.56 | $24.30 | 14000 |
| 2025-09-09 | 24.56 | $24.31 | 17704 |
| 2025-09-08 | 24.58 | $24.43 | 8835 |
| 2025-09-05 | 24.57 | $24.55 | 1012 |
| 2025-09-04 | 24.56 | $24.40 | 6000 |
| 2025-09-03 | 24.53 | $24.31 | 8800 |
| 2025-09-02 | 24.46 | $24.40 | 27823 |
| 2025-08-29 | 24.39 | $24.44 | 4245 |
| 2025-08-28 | 24.37 | $25.00 | 13900 |
| 2025-08-27 | 24.32 | $25.00 | 24500 |
| 2025-08-26 | 24.29 | $25.10 | 5400 |
| 2025-08-25 | 24.25 | $25.10 | 7800 |
| 2025-08-22 | 24.21 | $25.08 | 3700 |
| 2025-08-21 | 24.18 | $25.00 | 9600 |
| 2025-08-20 | 24.15 | $24.40 | 1400 |
| 2025-08-19 | 24.15 | $24.40 | 2400 |
| 2025-08-18 | 24.14 | $24.18 | — |
| 2025-08-15 | 24.14 | $24.18 | 5400 |
| 2025-08-14 | 24.16 | $24.26 | 200 |
| 2025-08-13 | 24.16 | $24.32 | 200 |
| 2025-08-12 | 24.15 | $24.31 | 9700 |
| 2025-08-11 | 24.14 | $24.64 | 400 |
| 2025-08-08 | 24.11 | $24.26 | 400 |
| 2025-08-07 | 24.11 | $24.39 | 1200 |
| 2025-08-06 | 24.10 | $23.90 | 12300 |
| 2025-08-05 | 24.11 | $22.91 | 10900 |
| 2025-08-04 | 24.18 | $23.00 | 10400 |
| 2025-08-01 | 24.24 | $23.90 | 4000 |
| 2025-07-31 | 24.26 | $24.02 | 9100 |
| 2025-07-30 | 24.25 | $24.42 | 600 |
| 2025-07-29 | 24.18 | $24.39 | 800 |
| 2025-07-28 | 24.17 | $24.32 | 700 |
| 2025-07-25 | 24.16 | $24.49 | 200 |
| 2025-07-24 | 24.15 | $24.25 | 1200 |
| 2025-07-23 | 24.16 | $24.39 | 600 |
| 2025-07-22 | 24.17 | $24.30 | 5900 |
| 2025-07-21 | 24.20 | $24.22 | 2700 |
| 2025-07-18 | 24.24 | $24.50 | 600 |
| 2025-07-17 | 24.23 | $24.18 | 1300 |
| 2025-07-16 | 24.23 | $24.17 | 4400 |
| 2025-07-15 | 24.22 | $24.14 | 1900 |
| 2025-07-14 | 24.21 | $24.14 | 300 |
| 2025-07-11 | 24.26 | $24.18 | 900 |
| 2025-07-10 | 24.30 | $24.11 | 100 |
| 2025-07-09 | 24.30 | $24.13 | 9400 |
| 2025-07-08 | 24.35 | $24.31 | 13300 |
| 2025-07-07 | 24.38 | $24.30 | 300 |
| 2025-07-03 | 24.42 | $24.15 | 19000 |
| 2025-07-02 | 24.45 | $24.00 | 8400 |
| 2025-07-01 | 24.49 | $23.00 | 700 |
| 2025-06-30 | 24.54 | $24.15 | 4400 |
| 2025-06-27 | 24.54 | $24.15 | 8800 |
| 2025-06-26 | 24.55 | $24.25 | 2500 |
| 2025-06-25 | 24.51 | $24.40 | 1100 |
| 2025-06-24 | 24.49 | $24.60 | 300 |
| 2025-06-23 | 24.44 | $25.00 | 2700 |
| 2025-06-20 | 24.38 | $24.99 | 9600 |
| 2025-06-18 | 24.32 | $24.24 | 2000 |
| 2025-06-17 | 24.29 | $24.25 | 300 |
| 2025-06-16 | 24.26 | $23.90 | 700 |
| 2025-06-13 | 24.22 | $24.00 | 3100 |
| 2025-06-12 | 24.17 | $24.99 | — |
| 2025-06-11 | 24.13 | $24.99 | 300 |
| 2025-06-10 | 24.09 | $24.29 | 400 |
| 2025-06-09 | 24.03 | $24.99 | 5600 |
| 2025-06-06 | 23.92 | $25.00 | — |
| 2025-06-05 | 23.77 | $25.00 | 600 |
| 2025-06-04 | 23.58 | $24.78 | 300 |
| 2025-06-03 | 23.40 | $24.90 | 1400 |
| 2025-06-02 | 23.23 | $23.93 | 600 |
| 2025-05-30 | 23.14 | $24.06 | 500 |
| 2025-05-29 | 23.01 | $24.47 | 1000 |
| 2025-05-28 | 22.88 | $23.51 | 400 |
| 2025-05-27 | 22.80 | $23.99 | 100 |
| 2025-05-23 | 22.70 | $23.55 | 3300 |
| 2025-05-22 | 22.62 | $23.75 | 1800 |
| 2025-05-21 | 22.52 | $23.72 | 400 |
| 2025-05-20 | 22.36 | $23.80 | 1100 |
| 2025-05-19 | 22.18 | $23.58 | 100 |
| 2025-05-16 | 22.00 | $23.19 | 300 |
| 2025-05-15 | 21.91 | $23.00 | 3900 |
| 2025-05-14 | 21.81 | $24.01 | 8100 |
| 2025-05-13 | 21.65 | $24.31 | 800 |
| 2025-05-12 | 21.48 | $23.15 | 2600 |
| 2025-05-09 | 21.34 | $22.67 | 300 |
| 2025-05-08 | 21.26 | $22.00 | 15500 |
| 2025-05-07 | 21.20 | $21.22 | 700 |
| 2025-05-06 | 21.14 | $21.25 | 500 |
| 2025-05-05 | 21.10 | $21.50 | 1600 |
| 2025-05-02 | 21.14 | $21.98 | 800 |
| 2025-05-01 | 21.19 | $21.63 | 300 |
| 2025-04-30 | 21.26 | $21.88 | 1500 |
| 2025-04-29 | 21.32 | $21.89 | 7500 |
| 2025-04-28 | 21.38 | $21.89 | — |
| 2025-04-25 | 21.47 | $21.89 | — |
| 2025-04-24 | 21.56 | $21.89 | 600 |
| 2025-04-23 | 21.65 | $20.48 | 2100 |
| 2025-04-22 | 21.81 | $20.21 | 1200 |
| 2025-04-21 | 21.98 | $19.90 | 6900 |
| 2025-04-17 | 22.19 | $21.50 | 1600 |
| 2025-04-16 | 22.32 | $21.00 | 300 |
| 2025-04-15 | 22.47 | $20.80 | 600 |
| 2025-04-14 | 22.64 | $20.95 | 1300 |
| 2025-04-11 | 22.80 | $20.30 | 300 |
| 2025-04-10 | 23.01 | $21.00 | 1700 |
| 2025-04-09 | 23.18 | $20.80 | 2900 |
| 2025-04-08 | 23.36 | $20.04 | 17600 |
| 2025-04-07 | 23.58 | $20.50 | 4400 |
| 2025-04-04 | 23.81 | $22.18 | 600 |
| 2025-04-03 | 23.95 | $23.04 | 100 |
| 2025-04-02 | 24.06 | $23.04 | 2600 |
| 2025-04-01 | 24.18 | $23.04 | 2200 |
| 2025-03-31 | 24.29 | $23.12 | 1700 |
| 2025-03-28 | 24.39 | $23.66 | 3200 |
| 2025-03-27 | 24.46 | $23.70 | 4100 |
| 2025-03-26 | 24.52 | $23.70 | — |
| 2025-03-25 | 24.59 | $23.70 | — |
| 2025-03-24 | 24.68 | $23.70 | 1600 |
| 2025-03-21 | 24.77 | $24.09 | 1000 |
| 2025-03-20 | 24.81 | $23.96 | 7700 |
| 2025-03-19 | 24.86 | $24.06 | 200 |
| 2025-03-18 | 24.90 | $24.22 | — |
| 2025-03-17 | 24.93 | $24.22 | 700 |
| 2025-03-14 | 25.02 | $24.41 | — |
| 2025-03-13 | 25.14 | $24.41 | — |
| 2025-03-12 | 25.17 | $24.41 | 700 |
| 2025-03-11 | 25.21 | $24.50 | 800 |
| 2025-03-10 | 25.24 | $24.99 | — |
| 2025-03-07 | 25.22 | $24.99 | 600 |
| 2025-03-06 | 25.23 | $25.35 | — |
| 2025-03-05 | 25.16 | $25.35 | — |
| 2025-03-04 | 25.05 | $25.35 | 1600 |
| 2025-03-03 | 24.98 | $25.00 | 1400 |
| 2025-02-28 | 24.93 | $25.00 | 1900 |
| 2025-02-27 | 24.82 | $24.96 | 6100 |
| 2025-02-26 | 24.72 | $25.13 | 800 |
| 2025-02-25 | 24.65 | $25.56 | 600 |
| 2025-02-24 | 24.57 | $25.50 | 2000 |
| 2025-02-21 | 24.47 | $24.77 | 1000 |
| 2025-02-20 | 24.38 | $25.00 | 300 |
| 2025-02-19 | 24.25 | $24.88 | — |
| 2025-02-18 | 24.17 | $24.88 | 14800 |
| 2025-02-14 | 24.08 | $25.95 | 800 |
| 2025-02-13 | 23.93 | $26.89 | 2100 |
| 2025-02-12 | 23.75 | $25.00 | 1900 |
| 2025-02-11 | 23.70 | $25.23 | 1200 |
| 2025-02-10 | 23.58 | $24.92 | 9100 |
| 2025-02-07 | 23.50 | $24.76 | 31600 |
| 2025-02-06 | 23.46 | $25.04 | 257000 |
| 2025-02-05 | 23.41 | $24.00 | 190200 |
| 2025-02-04 | 23.42 | $23.27 | 200 |
| 2025-02-03 | 23.46 | $23.91 | — |
| 2025-01-31 | 23.47 | $23.91 | 1100 |
| 2025-01-30 | 23.49 | $22.75 | 300 |
| 2025-01-29 | 23.57 | $23.11 | 500 |
| 2025-01-28 | 23.62 | $23.60 | 500 |
| 2025-01-27 | 23.65 | $23.99 | 600 |
| 2025-01-24 | 23.66 | $23.50 | 900 |
| 2025-01-23 | 23.69 | $23.07 | 6000 |
| 2025-01-22 | 23.75 | $22.26 | 2700 |
| 2025-01-21 | 23.86 | $23.36 | 800 |
| 2025-01-17 | 23.93 | $23.06 | 1900 |
| 2025-01-16 | 24.02 | $23.05 | 1400 |
| 2025-01-15 | 24.19 | $23.23 | 500 |
| 2025-01-14 | 24.34 | $23.96 | 200 |
| 2025-01-13 | 24.46 | $22.80 | 300 |
| 2025-01-10 | 24.63 | $23.30 | 500 |
| 2025-01-08 | 24.80 | $23.96 | 10200 |
| 2025-01-07 | 24.94 | $24.10 | 1500 |
| 2025-01-06 | 25.05 | $24.20 | 1200 |
| 2025-01-03 | 25.18 | $24.14 | 7000 |
| 2025-01-02 | 25.32 | $24.14 | 600 |
| 2024-12-31 | 25.46 | $24.18 | 9200 |
| 2024-12-30 | 25.60 | $24.40 | 458000 |
| 2024-12-27 | 25.75 | $24.12 | 900 |
| 2024-12-26 | 25.89 | $24.12 | 2200 |
| 2024-12-24 | 26.03 | $24.21 | — |
| 2024-12-23 | 26.12 | $24.21 | 400 |
| 2024-12-20 | 26.22 | $24.22 | 2900 |
| 2024-12-19 | 26.30 | $24.50 | 1100 |
| 2024-12-18 | 26.38 | $24.79 | 300 |
| 2024-12-17 | 26.44 | $24.84 | 1600 |
| 2024-12-16 | 26.49 | $26.31 | — |
| 2024-12-13 | 26.45 | $26.31 | — |
| 2024-12-12 | 26.44 | $26.31 | 200 |
| 2024-12-11 | 26.42 | $26.30 | 200 |
| 2024-12-10 | 26.41 | $26.60 | 900 |
| 2024-12-09 | 26.37 | $26.73 | 1000 |
| 2024-12-06 | 26.33 | $26.40 | 400 |
| 2024-12-05 | 26.26 | $26.86 | 100 |
| 2024-12-04 | 26.17 | $26.90 | 32400 |
| 2024-12-03 | 26.06 | $26.90 | 700 |
| 2024-12-02 | 25.96 | $26.90 | 11400 |
| 2024-11-29 | 25.85 | $27.40 | 1700 |
| 2024-11-27 | 25.71 | $27.00 | 5000 |
| 2024-11-26 | 25.60 | $27.00 | 14400 |
| 2024-11-25 | 25.49 | $25.96 | 2700 |
| 2024-11-22 | 25.45 | $26.09 | 28600 |
| 2024-11-21 | 25.38 | $25.99 | 2100 |
| 2024-11-20 | 25.31 | $25.96 | 5800 |
| 2024-11-19 | 25.23 | $25.96 | 2500 |
| 2024-11-18 | 25.16 | $25.99 | 2200 |
| 2024-11-15 | 25.07 | $25.50 | 1100 |
| 2024-11-14 | 24.99 | $25.99 | 2500 |
| 2024-11-13 | 24.87 | $25.99 | 8500 |
| 2024-11-12 | 24.74 | $25.99 | 1400 |
| 2024-11-11 | 24.58 | $25.90 | 1300 |
| 2024-11-08 | 24.42 | $26.00 | 9700 |
| 2024-11-07 | 24.25 | $24.95 | 1400 |
| 2024-11-06 | 24.14 | $25.00 | 3200 |
| 2024-11-05 | 24.03 | $24.80 | 1500 |
| 2024-11-04 | 23.94 | $24.90 | 3200 |
| 2024-11-01 | 23.84 | $24.65 | 5500 |
| 2024-10-31 | 23.76 | $24.54 | 3700 |
| 2024-10-30 | 23.71 | $24.85 | 1800 |
| 2024-10-29 | 23.64 | $24.85 | 400 |
| 2024-10-28 | 23.55 | $25.01 | 1100 |
| 2024-10-25 | 23.53 | $24.72 | 700 |
| 2024-10-24 | 23.59 | $24.55 | 200 |
| 2024-10-23 | 23.62 | $24.53 | 600 |
| 2024-10-22 | 23.72 | $24.53 | 1000 |
| 2024-10-21 | 23.76 | $24.19 | 500 |
| 2024-10-18 | 23.82 | $23.85 | 3000 |
| 2024-10-17 | 23.89 | $23.50 | 800 |
| 2024-10-16 | 23.94 | $23.50 | 1800 |
| 2024-10-15 | 23.92 | $22.80 | 1700 |
| 2024-10-14 | 24.01 | $22.68 | — |
| 2024-10-11 | 24.09 | $22.68 | 100 |
| 2024-10-10 | 24.17 | $22.60 | 1800 |
| 2024-10-09 | 24.24 | $22.90 | — |
| 2024-10-08 | 24.31 | $22.90 | — |
| 2024-10-07 | 24.37 | $22.90 | 4700 |
| 2024-10-04 | 24.42 | $23.13 | 900 |
| 2024-10-03 | 24.46 | $23.57 | 1400 |
| 2024-10-02 | 24.48 | $23.50 | 6700 |
| 2024-10-01 | 24.51 | $23.01 | 2100 |
| 2024-09-30 | 24.57 | $24.49 | 700 |
| 2024-09-27 | 24.56 | $26.00 | 9000 |
| 2024-09-26 | 24.49 | $25.20 | 5200 |
| 2024-09-25 | 24.44 | $26.37 | 11700 |
| 2024-09-24 | 24.35 | $25.45 | 400 |
| 2024-09-23 | 24.31 | $25.30 | 24500 |
| 2024-09-20 | 24.30 | $25.38 | 25900 |
| 2024-09-19 | 24.28 | $24.50 | 4400 |
| 2024-09-18 | 24.30 | $23.05 | 1200 |
| 2024-09-17 | 24.37 | $24.50 | 1000 |
| 2024-09-16 | 24.41 | $24.29 | 4200 |
| 2024-09-13 | 24.44 | $24.30 | 1000 |
| 2024-09-12 | 24.47 | $24.00 | 1200 |
| 2024-09-11 | 24.48 | $24.30 | 400 |
| 2024-09-10 | 24.46 | $24.25 | 200 |
| 2024-09-09 | 24.45 | $23.72 | 200 |
| 2024-09-06 | 24.47 | $24.00 | 1100 |
| 2024-09-05 | 24.45 | $24.00 | — |
| 2024-09-04 | 24.42 | $24.00 | 2000 |
| 2024-09-03 | 24.37 | $24.20 | 500 |
| 2024-08-30 | 24.32 | $24.48 | 800 |
| 2024-08-29 | 24.41 | $24.50 | 400 |
| 2024-08-28 | 24.54 | $24.28 | 700 |
| 2024-08-27 | 24.72 | $24.54 | 200 |
| 2024-08-26 | 24.88 | $24.66 | 200 |
| 2024-08-23 | 25.05 | $25.00 | 1600 |
| 2024-08-22 | 25.19 | $24.95 | — |
| 2024-08-21 | 25.35 | $24.95 | 1400 |
| 2024-08-20 | 25.44 | $24.44 | 4200 |
| 2024-08-19 | 25.56 | $25.33 | 1500 |
| 2024-08-16 | 25.62 | $24.96 | 2400 |
| 2024-08-15 | 25.71 | $24.92 | 1600 |
| 2024-08-14 | 25.82 | $24.05 | 200 |
| 2024-08-13 | 25.97 | $24.05 | 900 |
| 2024-08-12 | 26.12 | $24.00 | — |
| 2024-08-09 | 26.17 | $24.00 | 600 |
| 2024-08-08 | 26.22 | $23.62 | 2100 |
| 2024-08-07 | 26.25 | $23.41 | 200 |
| 2024-08-06 | 26.28 | $23.05 | 1600 |
| 2024-08-05 | 26.35 | $23.20 | 5400 |
| 2024-08-02 | 26.41 | $26.21 | 2800 |
| 2024-08-01 | 26.33 | $27.08 | 800 |
| 2024-07-31 | 26.18 | $27.93 | 15500 |
| 2024-07-30 | 25.95 | $27.88 | 500 |
| 2024-07-29 | 25.66 | $27.92 | 600 |
| 2024-07-26 | 25.48 | $27.90 | 2600 |
| 2024-07-25 | 25.31 | $28.00 | 7300 |
| 2024-07-24 | 25.12 | $26.75 | 500 |
| 2024-07-23 | 25.00 | $26.89 | 1000 |
| 2024-07-22 | 24.88 | $26.52 | 1000 |
| 2024-07-19 | 24.78 | $26.89 | 200 |
| 2024-07-18 | 24.61 | $26.99 | 900 |
| 2024-07-17 | 24.41 | $27.02 | 5200 |
| 2024-07-16 | 24.27 | $27.05 | 3200 |
| 2024-07-15 | 24.13 | $25.05 | 2400 |
| 2024-07-12 | 24.13 | $24.97 | 700 |
| 2024-07-11 | 24.14 | $24.24 | 1100 |
| 2024-07-10 | 24.18 | $24.10 | 1000 |
| 2024-07-09 | 24.24 | $24.40 | 33300 |
| 2024-07-08 | 24.30 | $24.50 | 1300 |
| 2024-07-05 | 24.35 | $24.50 | 3500 |
| 2024-07-03 | 24.39 | $24.05 | 2100 |
| 2024-07-02 | 24.44 | $23.30 | 5100 |
| 2024-07-01 | 24.52 | $22.25 | 2200 |
| 2024-06-28 | 24.66 | $24.30 | 4000 |
| 2024-06-27 | 24.70 | $24.50 | 7500 |
| 2024-06-26 | 24.76 | $24.05 | 400 |
| 2024-06-25 | 24.82 | $24.45 | 2600 |
| 2024-06-24 | 24.89 | $24.50 | 5500 |
| 2024-06-21 | 24.95 | $24.50 | 6300 |
| 2024-06-20 | 25.01 | $23.50 | 1900 |
| 2024-06-18 | 25.10 | $22.95 | 7200 |
| 2024-06-17 | 25.23 | $24.25 | 2500 |
| 2024-06-14 | 25.28 | $24.25 | 6700 |
| 2024-06-13 | 25.33 | $25.00 | 5900 |
| 2024-06-12 | 25.33 | $25.15 | 7700 |
| 2024-06-11 | 25.31 | $25.05 | 2000 |
| 2024-06-10 | 25.29 | $25.29 | 600 |
| 2024-06-07 | 25.22 | $25.74 | 9700 |
| 2024-06-06 | 25.16 | $25.35 | 700 |
| 2024-06-05 | 25.07 | $25.30 | 4900 |
| 2024-06-04 | 24.96 | $25.04 | 3000 |
| 2024-06-03 | 24.88 | $25.00 | 2500 |
| 2024-05-31 | 24.78 | $25.10 | 2200 |
| 2024-05-30 | 24.67 | $25.10 | 300 |
| 2024-05-29 | 24.56 | $25.60 | 16100 |
| 2024-05-28 | 24.41 | $25.27 | 400 |
| 2024-05-24 | 24.27 | $25.90 | 3500 |
| 2024-05-23 | 24.10 | $25.62 | 5200 |
| 2024-05-22 | 23.90 | $25.82 | 4600 |
| 2024-05-21 | 23.71 | $25.30 | 1800 |
| 2024-05-20 | 23.55 | $25.40 | 4300 |
| 2024-05-17 | 23.37 | $25.40 | 2400 |
| 2024-05-16 | 23.18 | $25.25 | 1000 |
| 2024-05-15 | 23.00 | $25.00 | 9200 |
| 2024-05-14 | 22.83 | $24.70 | 8900 |
| 2024-05-13 | 22.67 | $24.55 | 5700 |
| 2024-05-10 | 22.52 | $24.00 | 1400 |
| 2024-05-09 | 22.39 | $24.48 | 8700 |
| 2024-05-08 | 22.24 | $23.50 | 1800 |
| 2024-05-07 | 22.13 | $23.25 | 200 |
| 2024-05-06 | 22.05 | $23.30 | 6900 |
| 2024-05-03 | 21.97 | $23.05 | 8200 |
| 2024-05-02 | 21.91 | $23.00 | 9400 |
| 2024-05-01 | 21.84 | $22.75 | 14100 |
| 2024-04-30 | 21.77 | $22.56 | 5100 |
| 2024-04-29 | 21.70 | $22.66 | 46500 |
| 2024-04-26 | 21.62 | $22.40 | 18100 |
| 2024-04-25 | 21.57 | $21.69 | 600 |
| 2024-04-24 | 21.54 | $22.05 | 32600 |
| 2024-04-23 | 21.49 | $21.96 | 5600 |
| 2024-04-22 | 21.42 | $21.81 | 7600 |
| 2024-04-19 | 21.38 | $21.65 | 2300 |
| 2024-04-18 | 21.33 | $21.64 | 3300 |
| 2024-04-17 | 21.26 | $21.56 | 5900 |
| 2024-04-16 | 21.19 | $21.54 | 6100 |
| 2024-04-15 | 21.10 | $21.45 | 3100 |
| 2024-04-12 | 21.02 | $21.40 | 5700 |
| 2024-04-11 | 20.94 | $21.51 | 13900 |
| 2024-04-10 | 20.86 | $21.40 | 2600 |
| 2024-04-09 | 20.78 | $21.56 | 600 |
| 2024-04-08 | 20.67 | $21.70 | 12200 |
| 2024-04-05 | 20.56 | $21.86 | 8900 |
| 2024-04-04 | 20.44 | $21.55 | 3500 |
| 2024-04-03 | 20.32 | $21.40 | 2400 |
| 2024-04-02 | 20.21 | $21.20 | 9000 |
| 2024-04-01 | 20.11 | $21.01 | 1800 |
| 2024-03-28 | 20.03 | $21.42 | 69000 |
| 2024-03-27 | 19.91 | $21.15 | 21300 |
| 2024-03-26 | 19.81 | $21.01 | 22800 |
| 2024-03-25 | 19.72 | $20.62 | 7300 |
| 2024-03-22 | 19.64 | $20.99 | 13600 |
| 2024-03-21 | 19.56 | $20.65 | 26700 |
| 2024-03-20 | 19.48 | $20.30 | 70500 |
| 2024-03-19 | 19.40 | $19.99 | 8400 |
| 2024-03-18 | 19.35 | $19.91 | 4900 |
| 2024-03-15 | 19.30 | $19.74 | 4800 |
| 2024-03-14 | 19.26 | $19.80 | 6200 |
| 2024-03-13 | 19.22 | $19.94 | 9400 |
| 2024-03-12 | 19.18 | $19.70 | 7900 |
| 2024-03-11 | 19.17 | $19.45 | 1200 |
| 2024-03-08 | 19.19 | $19.49 | 1400 |
| 2024-03-07 | 19.18 | $19.40 | 1700 |
| 2024-03-06 | 19.17 | $19.20 | 4100 |
| 2024-03-05 | 19.13 | $19.27 | 3000 |
| 2024-03-04 | 19.11 | $19.19 | 5500 |
| 2024-03-01 | 19.11 | $19.28 | 3700 |
| 2024-02-29 | 19.11 | $19.20 | 2000 |
| 2024-02-28 | 19.10 | $19.08 | 3500 |
| 2024-02-27 | 19.10 | $19.28 | 1900 |
| 2024-02-26 | 19.08 | $19.01 | 400 |
| 2024-02-23 | 19.08 | $19.25 | 2700 |
| 2024-02-22 | 19.06 | $19.02 | 11100 |
| 2024-02-21 | 19.04 | $18.88 | 7000 |
| 2024-02-20 | 19.02 | $18.82 | 6000 |
| 2024-02-16 | 19.00 | $18.93 | 4200 |
| 2024-02-15 | 18.98 | $18.97 | 900 |
| 2024-02-14 | 18.94 | $18.94 | 2900 |
| 2024-02-13 | 18.90 | $19.28 | 28400 |
| 2024-02-12 | 18.85 | $19.38 | 2200 |
| 2024-02-09 | 18.80 | $19.99 | 5100 |
| 2024-02-08 | 18.72 | $19.25 | 5100 |
| 2024-02-07 | 18.67 | $19.18 | 12200 |
| 2024-02-06 | 18.63 | $18.31 | 3600 |
| 2024-02-05 | 18.64 | $19.01 | 1000 |
| 2024-02-02 | 18.64 | $19.21 | 7400 |
| 2024-02-01 | 18.62 | $19.15 | 2600 |
| 2024-01-31 | 18.60 | $18.99 | 7500 |
| 2024-01-30 | 18.61 | $19.10 | 3900 |
| 2024-01-29 | 18.61 | $18.88 | 2500 |
| 2024-01-26 | 18.62 | $19.07 | 4000 |
| 2024-01-25 | 18.63 | $18.75 | 3100 |
| 2024-01-24 | 18.68 | $18.62 | 3300 |
| 2024-01-23 | 18.74 | $18.50 | 400 |
| 2024-01-22 | 18.78 | $18.50 | 6800 |
| 2024-01-19 | 18.84 | $18.53 | 2100 |
| 2024-01-18 | 18.91 | $18.20 | 5200 |
| 2024-01-17 | 18.98 | $18.19 | 3700 |
| 2024-01-16 | 19.04 | $18.23 | 7100 |
| 2024-01-12 | 19.11 | $18.35 | 5500 |
| 2024-01-11 | 19.16 | $18.35 | 1500 |
| 2024-01-10 | 19.20 | $18.37 | 3000 |
| 2024-01-09 | 19.23 | $18.34 | 3500 |
| 2024-01-08 | 19.27 | $18.44 | 3800 |
| 2024-01-05 | 19.29 | $18.97 | 600 |
| 2024-01-04 | 19.30 | $18.81 | 7400 |
| 2024-01-03 | 19.32 | $18.82 | 4000 |
| 2024-01-02 | 19.33 | $19.11 | 3400 |
| 2023-12-29 | 19.33 | $19.11 | 3100 |
| 2023-12-28 | 19.33 | $19.18 | 8400 |
| 2023-12-27 | 19.31 | $19.22 | 9200 |
| 2023-12-26 | 19.28 | $19.69 | 32900 |
| 2023-12-22 | 19.24 | $19.79 | 9200 |
| 2023-12-21 | 19.20 | $19.36 | 11600 |
| 2023-12-20 | 19.16 | $19.66 | 4000 |
| 2023-12-19 | 19.11 | $20.01 | 9500 |
| 2023-12-18 | 19.04 | $19.61 | 4800 |
| 2023-12-15 | 18.98 | $19.42 | 7100 |
| 2023-12-14 | 18.92 | $19.59 | 10000 |
| 2023-12-13 | 18.86 | $19.30 | 23000 |
| 2023-12-12 | 18.82 | $19.16 | 20200 |
| 2023-12-11 | 18.77 | $19.09 | 8400 |
| 2023-12-08 | 18.73 | $19.01 | 3900 |
| 2023-12-07 | 18.72 | $18.95 | 5100 |
| 2023-12-06 | 18.69 | $19.01 | 8600 |
| 2023-12-05 | 18.65 | $19.40 | 13300 |
| 2023-12-04 | 18.60 | $19.00 | 17200 |
| 2023-12-01 | 18.57 | $19.11 | 11100 |
| 2023-11-30 | 18.53 | $18.98 | 9300 |
| 2023-11-29 | 18.50 | $18.75 | 5200 |
| 2023-11-28 | 18.47 | $18.75 | 5800 |
| 2023-11-27 | 18.45 | $18.90 | 1800 |
| 2023-11-24 | 18.42 | $18.88 | 2200 |
| 2023-11-22 | 18.39 | $18.60 | 8000 |
| 2023-11-21 | 18.38 | $18.68 | 4000 |
| 2023-11-20 | 18.38 | $18.52 | 22500 |
| 2023-11-17 | 18.38 | $18.50 | 9100 |
| 2023-11-16 | 18.39 | $18.25 | 3300 |
| 2023-11-15 | 18.43 | $18.42 | 5100 |
| 2023-11-14 | 18.46 | $18.42 | 3800 |
| 2023-11-13 | 18.49 | $18.25 | 7300 |
| 2023-11-10 | 18.53 | $18.25 | 9300 |
| 2023-11-09 | 18.58 | $18.73 | 1500 |
| 2023-11-08 | 18.60 | $18.45 | 5200 |
| 2023-11-07 | 18.63 | $18.25 | 1500 |
| 2023-11-06 | 18.68 | $18.28 | 1900 |
| 2023-11-03 | 18.72 | $18.37 | 10700 |
| 2023-11-02 | 18.77 | $18.42 | 3900 |
| 2023-11-01 | 18.80 | $18.25 | 3900 |
| 2023-10-31 | 18.87 | $18.28 | 2900 |
| 2023-10-30 | 18.90 | $18.28 | 1200 |
| 2023-10-27 | 18.99 | $18.25 | 3200 |
| 2023-10-26 | 19.08 | $18.30 | 7100 |
| 2023-10-25 | 19.16 | $18.50 | 3800 |
| 2023-10-24 | 19.24 | $18.66 | 700 |
| 2023-10-23 | 19.32 | $18.43 | 3200 |
| 2023-10-20 | 19.40 | $18.77 | 20600 |
| 2023-10-19 | 19.48 | $19.00 | 15400 |
| 2023-10-18 | 19.54 | $19.02 | 8200 |
| 2023-10-17 | 19.62 | $19.10 | 3400 |
| 2023-10-16 | 19.69 | $19.06 | 2700 |
| 2023-10-13 | 19.76 | $19.12 | 300 |
| 2023-10-12 | 19.83 | $19.16 | — |
| 2023-10-11 | 19.89 | $19.16 | 8700 |
| 2023-10-10 | 19.96 | $19.15 | 12300 |
| 2023-10-09 | 20.02 | $19.14 | 2800 |
| 2023-10-06 | 20.09 | $19.31 | 1600 |
| 2023-10-05 | 20.14 | $19.11 | 7200 |
| 2023-10-04 | 20.21 | $19.50 | 8300 |
| 2023-10-03 | 20.26 | $19.02 | 800 |
| 2023-10-02 | 20.34 | $20.00 | 2900 |
| 2023-09-29 | 20.38 | $20.03 | 1400 |
| 2023-09-28 | 20.43 | $20.02 | 2000 |
| 2023-09-27 | 20.47 | $20.10 | 300 |
| 2023-09-26 | 20.51 | $20.10 | — |
| 2023-09-25 | 20.53 | $20.10 | 8100 |
| 2023-09-22 | 20.55 | $20.38 | 2900 |
| 2023-09-21 | 20.57 | $20.22 | 4500 |
| 2023-09-20 | 20.61 | $20.55 | 3300 |
| 2023-09-19 | 20.61 | $20.48 | 1900 |
| 2023-09-18 | 20.61 | $20.59 | 1900 |
| 2023-09-15 | 20.64 | $20.46 | 3900 |
| 2023-09-14 | 20.66 | $20.45 | 2300 |
| 2023-09-13 | 20.70 | $20.48 | 3100 |
| 2023-09-12 | 20.76 | $20.35 | 7700 |
| 2023-09-11 | 20.81 | $20.49 | 100 |
| 2023-09-08 | 20.87 | $20.37 | 2400 |
| 2023-09-07 | 20.93 | $20.44 | 3600 |
| 2023-09-06 | 20.98 | $20.65 | 5200 |
| 2023-09-05 | 21.04 | $20.58 | 400 |
| 2023-09-01 | 21.09 | $20.85 | 1000 |
| 2023-08-31 | 21.10 | $20.89 | 300 |
| 2023-08-30 | 21.12 | $20.88 | 1000 |
| 2023-08-29 | 21.12 | $20.85 | 4800 |
| 2023-08-28 | 21.13 | $20.60 | 700 |
| 2023-08-25 | 21.14 | $20.35 | 600 |
| 2023-08-24 | 21.14 | $20.77 | 4500 |
| 2023-08-23 | 21.10 | $21.11 | 1900 |
| 2023-08-22 | 21.04 | $20.52 | 200 |
| 2023-08-21 | 21.01 | $20.59 | 1200 |
| 2023-08-18 | 20.96 | $21.08 | 300 |
| 2023-08-17 | 20.88 | $20.89 | 200 |
| 2023-08-16 | 20.80 | $21.35 | 700 |
| 2023-08-15 | 20.70 | $21.49 | 100 |
| 2023-08-14 | 20.60 | $21.53 | 29200 |
| 2023-08-11 | 20.49 | $21.60 | 18400 |
| 2023-08-10 | 20.37 | $21.56 | 9200 |
| 2023-08-09 | 20.27 | $21.51 | 8500 |
| 2023-08-08 | 20.16 | $21.75 | 21900 |
| 2023-08-07 | 20.03 | $21.54 | 2000 |
| 2023-08-04 | 19.91 | $21.21 | 4300 |
| 2023-08-03 | 19.81 | $21.21 | 2000 |
| 2023-08-02 | 19.70 | $20.98 | 4900 |
| 2023-08-01 | 19.61 | $20.91 | 9300 |
| 2023-07-31 | 19.52 | $20.87 | 3000 |
| 2023-07-28 | 19.44 | $20.25 | 7600 |
| 2023-07-27 | 19.37 | $20.03 | 2500 |
| 2023-07-26 | 19.32 | $20.00 | 4100 |
| 2023-07-25 | 19.27 | $19.90 | 12900 |
| 2023-07-24 | 19.21 | $19.50 | 3300 |
| 2023-07-21 | 19.19 | $19.49 | 14900 |
| 2023-07-20 | 19.16 | $19.35 | 3400 |
| 2023-07-19 | 19.15 | $19.28 | 4400 |
| 2023-07-18 | 19.14 | $19.50 | 3200 |
| 2023-07-17 | 19.10 | $19.26 | 2100 |
| 2023-07-14 | 19.09 | $19.35 | 2200 |
| 2023-07-13 | 19.07 | $19.50 | 4300 |
| 2023-07-12 | 19.04 | $19.40 | 3600 |
| 2023-07-11 | 18.99 | $19.12 | 4700 |
| 2023-07-10 | 18.97 | $19.10 | 800 |
| 2023-07-07 | 18.97 | $19.11 | 2700 |
| 2023-07-06 | 18.98 | $19.10 | 4900 |
| 2023-07-05 | 18.98 | $19.10 | 5200 |
| 2023-07-03 | 18.97 | $19.22 | 1000 |
| 2023-06-30 | 18.96 | $19.16 | 6500 |
| 2023-06-29 | 18.95 | $19.00 | 9700 |
| 2023-06-28 | 18.95 | $18.98 | 8700 |
| 2023-06-27 | 18.93 | $18.95 | 5300 |
| 2023-06-26 | 18.93 | $18.79 | 1400 |
| 2023-06-23 | 18.94 | $19.02 | 1100 |
| 2023-06-22 | 18.91 | $19.00 | 1600 |
| 2023-06-21 | 18.89 | $19.05 | 1800 |
| 2023-06-20 | 18.85 | $19.00 | 1000 |
| 2023-06-16 | 18.85 | $18.84 | 600 |
| 2023-06-15 | 18.86 | $18.92 | 1300 |
| 2023-06-14 | 18.86 | $19.00 | 700 |
| 2023-06-13 | 18.84 | $18.99 | 2800 |
| 2023-06-12 | 18.81 | $18.28 | 300 |
| 2023-06-09 | 18.83 | $18.88 | 900 |
| 2023-06-08 | 18.82 | $19.09 | 1700 |
| 2023-06-07 | 18.79 | $19.25 | 2100 |
| 2023-06-06 | 18.76 | $19.00 | 2700 |
| 2023-06-05 | 18.74 | $18.92 | 2100 |
| 2023-06-02 | 18.74 | $19.04 | 700 |
| 2023-06-01 | 18.72 | $19.04 | 6600 |
| 2023-05-31 | 18.73 | $19.00 | 1500 |
| 2023-05-30 | 18.73 | $18.56 | 1500 |
| 2023-05-26 | 18.75 | $18.83 | 1200 |
| 2023-05-25 | 18.76 | $19.10 | 11400 |
| 2023-05-24 | 18.75 | $18.48 | 2000 |
| 2023-05-23 | 18.75 | $18.50 | 3200 |
| 2023-05-22 | 18.78 | $18.28 | 700 |
| 2023-05-19 | 18.84 | $19.01 | 100 |
| 2023-05-18 | 18.85 | $19.01 | 5000 |
| 2023-05-17 | 18.87 | $19.02 | 8700 |
| 2023-05-16 | 18.90 | $18.45 | 4900 |
| 2023-05-15 | 18.93 | $18.48 | 1600 |
| 2023-05-12 | 18.98 | $18.65 | 2700 |
| 2023-05-11 | 19.03 | $18.65 | 400 |
| 2023-05-10 | 19.08 | $18.60 | 1200 |
| 2023-05-09 | 19.12 | $18.58 | 900 |
| 2023-05-08 | 19.15 | $18.60 | 3900 |
| 2023-05-05 | 19.16 | $19.00 | 2600 |
| 2023-05-04 | 19.13 | $18.48 | 300 |
| 2023-05-03 | 19.11 | $19.23 | 1000 |
| 2023-05-02 | 19.08 | $19.00 | 1500 |
| 2023-05-01 | 19.04 | $19.00 | 600 |
| 2023-04-28 | 19.04 | $19.00 | 3200 |
| 2023-04-27 | 19.03 | $18.96 | 800 |
| 2023-04-26 | 19.02 | $18.59 | 100 |
| 2023-04-25 | 19.02 | $19.05 | 200 |
| 2023-04-24 | 18.98 | $19.34 | 2400 |
| 2023-04-21 | 18.94 | $19.26 | 1000 |
| 2023-04-20 | 18.88 | $19.49 | 300 |
| 2023-04-19 | 18.82 | $19.50 | 2800 |
| 2023-04-18 | 18.75 | $19.21 | 21700 |
| 2023-04-17 | 18.70 | $19.36 | 1300 |
| 2023-04-14 | 18.67 | $19.61 | 6700 |
| 2023-04-13 | 18.64 | $19.65 | 2600 |
| 2023-04-12 | 18.57 | $19.40 | 400 |
| 2023-04-11 | 18.51 | $19.20 | 1100 |
| 2023-04-10 | 18.46 | $18.95 | 800 |
| 2023-04-06 | 18.44 | $18.24 | — |
| 2023-04-05 | 18.48 | $18.24 | 100 |
| 2023-04-04 | 18.53 | $18.56 | 1200 |
| 2023-04-03 | 18.57 | $18.24 | 1300 |
| 2023-03-31 | 18.65 | $18.95 | 1700 |
| 2023-03-30 | 18.66 | $18.75 | 400 |
| 2023-03-29 | 18.68 | $18.75 | 20100 |
| 2023-03-28 | 18.70 | $18.70 | 900 |
| 2023-03-27 | 18.72 | $18.11 | 400 |
| 2023-03-24 | 18.78 | $18.60 | 2400 |
| 2023-03-23 | 18.82 | $18.08 | 1900 |
| 2023-03-22 | 18.86 | $18.26 | 400 |
| 2023-03-21 | 18.89 | $18.09 | 1200 |
| 2023-03-20 | 18.93 | $18.25 | 56800 |
| 2023-03-17 | 18.99 | $18.69 | 300 |
| 2023-03-16 | 19.02 | $19.00 | 1100 |
| 2023-03-15 | 19.02 | $18.24 | 100 |
| 2023-03-14 | 19.07 | $18.24 | 2200 |
| 2023-03-13 | 19.12 | $18.18 | 10200 |
| 2023-03-10 | 19.16 | $18.58 | 3500 |
| 2023-03-09 | 19.18 | $19.10 | 6700 |
| 2023-03-08 | 19.17 | $19.19 | 700 |
| 2023-03-07 | 19.12 | $19.31 | 1800 |
| 2023-03-06 | 19.06 | $19.95 | 12200 |
| 2023-03-03 | 19.01 | $19.10 | 1900 |
| 2023-03-02 | 19.01 | $19.09 | 1000 |
| 2023-03-01 | 18.95 | $19.16 | 1200 |
| 2023-02-28 | 18.87 | $19.22 | 23800 |
| 2023-02-27 | 18.78 | $19.33 | 2200 |
| 2023-02-24 | 18.70 | $19.31 | 6900 |
| 2023-02-23 | 18.59 | $18.99 | 600 |
| 2023-02-22 | 18.50 | $18.77 | 300 |
| 2023-02-21 | 18.41 | $18.90 | 29500 |
| 2023-02-17 | 18.27 | $19.39 | 4200 |
| 2023-02-16 | 18.13 | $19.30 | 3000 |
| 2023-02-15 | 18.01 | $19.12 | 7200 |
| 2023-02-14 | 17.89 | $19.12 | 2600 |
| 2023-02-13 | 17.74 | $19.20 | 6300 |
| 2023-02-10 | 17.62 | $18.98 | 3100 |
| 2023-02-09 | 17.50 | $19.09 | 11100 |
| 2023-02-08 | 17.34 | $18.80 | 30300 |
| 2023-02-07 | 17.20 | $18.20 | 200 |
| 2023-02-06 | 17.08 | $18.12 | 3500 |
| 2023-02-03 | 16.96 | $18.93 | 1500 |
| 2023-02-02 | 16.78 | $19.23 | 16100 |
| 2023-02-01 | 16.61 | $17.88 | 8300 |
| 2023-01-31 | 16.47 | $17.47 | 5300 |
| 2023-01-30 | 16.36 | $17.40 | 8600 |
| 2023-01-27 | 16.24 | $17.72 | 11300 |
| 2023-01-26 | 16.10 | $17.24 | 4200 |
| 2023-01-25 | 15.98 | $17.22 | 45900 |
| 2023-01-24 | 15.85 | $16.90 | 2900 |
| 2023-01-23 | 15.72 | $16.15 | 3400 |
| 2023-01-20 | 15.65 | $16.56 | 5100 |
| 2023-01-19 | 15.54 | $16.85 | 3700 |
| 2023-01-18 | 15.42 | $16.69 | 4800 |
| 2023-01-17 | 15.33 | $16.22 | 4100 |
| 2023-01-13 | 15.27 | $16.80 | 3900 |
| 2023-01-12 | 15.20 | $16.50 | 19700 |
| 2023-01-11 | 15.16 | $16.00 | 10300 |
| 2023-01-10 | 15.13 | $15.94 | 3300 |
| 2023-01-09 | 15.11 | $15.75 | 1400 |
| 2023-01-06 | 15.12 | $15.75 | 3500 |
| 2023-01-05 | 15.11 | $15.25 | 6200 |
| 2023-01-04 | 15.13 | $16.00 | 8800 |
| 2023-01-03 | 15.13 | $15.00 | 2200 |
| 2022-12-30 | 15.15 | $15.24 | 8200 |
| 2022-12-29 | 15.17 | $15.10 | 4700 |
| 2022-12-28 | 15.22 | $14.92 | 4300 |
| 2022-12-27 | 15.24 | $14.77 | 9700 |
| 2022-12-23 | 15.31 | $14.52 | 9700 |
| 2022-12-22 | 15.41 | $14.44 | 6400 |
| 2022-12-21 | 15.51 | $14.65 | 2300 |
| 2022-12-20 | 15.60 | $14.35 | 13500 |
| 2022-12-19 | 15.74 | $14.50 | 12700 |
| 2022-12-16 | 15.86 | $14.86 | 15200 |
| 2022-12-15 | 15.97 | $15.00 | 27000 |
| 2022-12-14 | 16.04 | $15.39 | 11400 |
| 2022-12-13 | 16.11 | $15.72 | 10600 |
| 2022-12-12 | 16.15 | $15.35 | 8000 |
| 2022-12-09 | 16.22 | $15.61 | 3900 |
| 2022-12-08 | 16.30 | $16.00 | 13900 |
| 2022-12-07 | 16.32 | $15.51 | 4000 |
| 2022-12-06 | 16.39 | $15.60 | 5800 |
| 2022-12-05 | 16.46 | $16.00 | 5700 |
| 2022-12-02 | 16.49 | $15.55 | 8400 |
| 2022-12-01 | 16.53 | $15.65 | 9200 |
| 2022-11-30 | 16.57 | $16.00 | 28300 |
| 2022-11-29 | 16.57 | $15.35 | 33600 |
| 2022-11-28 | 16.66 | $16.05 | 13200 |
| 2022-11-25 | 16.70 | $16.60 | 2200 |
| 2022-11-23 | 16.67 | $16.50 | 500 |
| 2022-11-22 | 16.65 | $16.50 | 11500 |
| 2022-11-21 | 16.58 | $17.00 | 7500 |
| 2022-11-18 | 16.47 | $16.90 | 70700 |
| 2022-11-17 | 16.37 | $17.09 | 4900 |
| 2022-11-16 | 16.27 | $16.50 | 29000 |
| 2022-11-15 | 16.17 | $16.81 | 11800 |
| 2022-11-14 | 16.06 | $16.50 | 2600 |
| 2022-11-11 | 15.98 | $16.75 | 3200 |
| 2022-11-10 | 15.88 | $17.10 | 11400 |
| 2022-11-09 | 15.75 | $16.50 | 21900 |
| 2022-11-08 | 15.65 | $16.75 | 20900 |
| 2022-11-07 | 15.53 | $17.13 | 34600 |
| 2022-11-04 | 15.39 | $16.50 | 19900 |
| 2022-11-03 | 15.29 | $16.50 | 44100 |
| 2022-11-02 | 15.21 | $16.42 | 17200 |
| 2022-11-01 | 15.19 | $16.00 | 3600 |
| 2022-10-31 | 15.26 | $17.00 | 4800 |
| 2022-10-28 | 15.27 | $16.99 | 14800 |
| 2022-10-27 | 15.27 | $16.02 | 15100 |
| 2022-10-26 | 15.32 | $15.94 | 10900 |
| 2022-10-25 | 15.39 | $15.12 | 6200 |
| 2022-10-24 | 15.49 | $14.89 | 10600 |
| 2022-10-21 | 15.56 | $14.90 | 10600 |
| 2022-10-20 | 15.58 | $14.98 | 27400 |
| 2022-10-19 | 15.67 | $14.55 | 3100 |
| 2022-10-18 | 15.80 | $14.74 | 30300 |
| 2022-10-17 | 15.97 | $14.75 | 14800 |
| 2022-10-14 | 16.14 | $14.75 | 10700 |
| 2022-10-13 | 16.40 | $14.54 | 25000 |
| 2022-10-12 | 16.70 | $14.53 | 25300 |
| 2022-10-11 | 17.00 | $14.43 | 30000 |
| 2022-10-10 | 17.30 | $14.31 | 149000 |
| 2022-10-07 | 17.64 | $14.48 | 74200 |
| 2022-10-06 | 17.95 | $14.78 | 1.5M |
| 2022-10-05 | 18.25 | $16.10 | 244700 |
| 2022-10-04 | 18.48 | $17.41 | 28700 |
| 2022-10-03 | 18.61 | $17.20 | 17600 |
| 2022-09-30 | 18.74 | $17.05 | 28200 |
| 2022-09-29 | 18.90 | $17.04 | 40600 |
| 2022-09-28 | 19.06 | $17.25 | 30200 |
| 2022-09-27 | 19.21 | $17.09 | 126700 |
| 2022-09-26 | 19.35 | $16.30 | 32300 |
| 2022-09-23 | 19.55 | $15.41 | 321000 |
| 2022-09-22 | 19.84 | $16.64 | 50500 |
| 2022-09-21 | 20.06 | $17.26 | 54900 |
| 2022-09-20 | 20.26 | $18.00 | 63000 |
| 2022-09-19 | 20.37 | $18.15 | 97900 |
| 2022-09-16 | 20.48 | $20.02 | 26800 |
| 2022-09-15 | 20.51 | $20.56 | 7300 |
| 2022-09-14 | 20.49 | $20.58 | 9500 |
| 2022-09-13 | 20.51 | $20.44 | 8000 |
| 2022-09-12 | 20.52 | $21.10 | 12200 |
| 2022-09-09 | 20.50 | $20.65 | 6800 |
| 2022-09-08 | 20.50 | $20.77 | 8600 |
| 2022-09-07 | 20.50 | $20.60 | 11900 |
| 2022-09-06 | 20.47 | $20.03 | 16900 |
| 2022-09-02 | 20.48 | $19.83 | 18300 |
| 2022-09-01 | 20.53 | $20.22 | 11200 |
| 2022-08-31 | 20.56 | $20.23 | 7500 |
| 2022-08-30 | 20.60 | $20.24 | 9000 |
| 2022-08-29 | 20.63 | $19.99 | 8400 |
| 2022-08-26 | 20.66 | $20.36 | 9600 |
| 2022-08-25 | 20.68 | $21.14 | 8900 |
| 2022-08-24 | 20.66 | $21.05 | 8100 |
| 2022-08-23 | 20.66 | $21.19 | 26500 |
| 2022-08-22 | 20.61 | $20.20 | 4200 |
| 2022-08-19 | 20.63 | $20.38 | 4300 |
| 2022-08-18 | 20.67 | $20.60 | 5600 |
| 2022-08-17 | 20.71 | $20.25 | 17700 |
| 2022-08-16 | 20.77 | $20.92 | 11300 |
| 2022-08-15 | 20.79 | $20.72 | 8500 |
| 2022-08-12 | 20.82 | $20.70 | 9900 |
| 2022-08-11 | 20.87 | $20.67 | 9000 |
| 2022-08-10 | 20.88 | $20.67 | 7800 |
| 2022-08-09 | 20.89 | $19.92 | 8300 |
| 2022-08-08 | 20.95 | $20.38 | 9800 |
| 2022-08-05 | 20.99 | $20.68 | 5300 |
| 2022-08-04 | 21.01 | $20.97 | 10000 |
| 2022-08-03 | 21.03 | $21.00 | 10800 |
| 2022-08-02 | 21.04 | $20.76 | 8900 |
| 2022-08-01 | 21.05 | $20.70 | 8100 |
| 2022-07-29 | 21.07 | $20.74 | 5900 |
| 2022-07-28 | 21.08 | $20.77 | 7100 |
| 2022-07-27 | 21.09 | $20.88 | 8500 |
| 2022-07-26 | 21.10 | $20.36 | 10100 |
| 2022-07-25 | 21.16 | $20.59 | 12900 |
| 2022-07-22 | 21.21 | $21.07 | 13900 |
| 2022-07-21 | 21.19 | $21.50 | 4200 |
| 2022-07-20 | 21.14 | $21.43 | 8200 |
| 2022-07-19 | 21.07 | $21.38 | 10600 |
| 2022-07-18 | 20.96 | $21.27 | 8100 |
| 2022-07-15 | 20.84 | $21.60 | 6600 |
| 2022-07-14 | 20.74 | $20.99 | 9800 |
| 2022-07-13 | 20.65 | $20.78 | 6700 |
| 2022-07-12 | 20.60 | $21.18 | 12000 |
| 2022-07-11 | 20.54 | $21.12 | 7600 |
| 2022-07-08 | 20.50 | $21.17 | 9500 |
| 2022-07-07 | 20.47 | $21.35 | 11900 |
| 2022-07-06 | 20.44 | $21.12 | 8500 |
| 2022-07-05 | 20.43 | $21.00 | 23400 |
| 2022-07-01 | 20.42 | $21.15 | 8400 |
| 2022-06-30 | 20.41 | $20.90 | 8700 |
| 2022-06-29 | 20.40 | $21.04 | 14200 |
| 2022-06-28 | 20.38 | $21.04 | 10700 |
| 2022-06-27 | 20.37 | $21.44 | 11100 |
| 2022-06-24 | 20.34 | $21.66 | 67400 |
| 2022-06-23 | 20.30 | $20.71 | 9500 |
| 2022-06-22 | 20.31 | $20.47 | 24000 |
| 2022-06-21 | 20.33 | $20.05 | 22100 |
| 2022-06-17 | 20.33 | $19.24 | 26900 |
| 2022-06-16 | 20.39 | $18.81 | 18800 |
| 2022-06-15 | 20.46 | $19.56 | 16100 |
| 2022-06-14 | 20.52 | $19.16 | 20800 |
| 2022-06-13 | 20.58 | $19.74 | 25300 |
| 2022-06-10 | 20.62 | $19.99 | 15300 |
| 2022-06-09 | 20.64 | $20.36 | 12200 |
| 2022-06-08 | 20.65 | $20.61 | 12800 |
| 2022-06-07 | 20.65 | $20.84 | 20000 |
| 2022-06-06 | 20.65 | $20.73 | 15600 |
| 2022-06-03 | 20.66 | $20.82 | 15600 |
| 2022-06-02 | 20.66 | $21.08 | 10700 |
| 2022-06-01 | 20.64 | $20.63 | 11300 |
| 2022-05-31 | 20.61 | $20.56 | 7700 |
| 2022-05-27 | 20.58 | $20.87 | 18400 |
| 2022-05-26 | 20.53 | $21.00 | 15700 |
| 2022-05-25 | 20.50 | $20.85 | 12000 |
| 2022-05-24 | 20.45 | $20.88 | 15900 |
| 2022-05-23 | 20.42 | $20.86 | 29400 |
| 2022-05-20 | 20.42 | $20.08 | 12700 |
| 2022-05-19 | 20.43 | $20.36 | 17000 |
| 2022-05-18 | 20.44 | $20.17 | 14600 |
| 2022-05-17 | 20.48 | $20.86 | 8500 |
| 2022-05-16 | 20.49 | $20.29 | 15400 |
| 2022-05-13 | 20.49 | $20.65 | 12200 |
| 2022-05-12 | 20.49 | $20.38 | 20500 |
| 2022-05-11 | 20.51 | $20.48 | 17500 |
| 2022-05-10 | 20.52 | $20.55 | 18000 |
| 2022-05-09 | 20.53 | $20.95 | 14400 |
| 2022-05-06 | 20.54 | $20.85 | 24000 |
| 2022-05-05 | 20.62 | $20.76 | 102300 |
| 2022-05-04 | 20.66 | $20.69 | 14200 |
| 2022-05-03 | 20.72 | $20.09 | 9800 |
| 2022-05-02 | 20.84 | $19.94 | 31100 |
| 2022-04-29 | 20.95 | $19.97 | 16600 |
| 2022-04-28 | 21.05 | $20.37 | 16000 |
| 2022-04-27 | 21.14 | $19.86 | 26700 |
| 2022-04-26 | 21.26 | $20.19 | 19100 |
| 2022-04-25 | 21.33 | $20.81 | 19400 |
| 2022-04-22 | 21.39 | $20.44 | 26700 |
| 2022-04-21 | 21.47 | $20.45 | 17100 |
| 2022-04-20 | 21.52 | $21.09 | 69300 |
| 2022-04-19 | 21.52 | $20.94 | 39100 |
| 2022-04-18 | 21.52 | $20.36 | 23600 |
| 2022-04-14 | 21.58 | $20.65 | 27800 |
| 2022-04-13 | 21.61 | $20.84 | 32100 |
| 2022-04-12 | 21.65 | $20.55 | 25700 |
| 2022-04-11 | 21.68 | $20.77 | 27100 |
| 2022-04-08 | 21.70 | $21.13 | 10500 |
| 2022-04-07 | 21.67 | $22.46 | 21400 |
| 2022-04-06 | 21.60 | $21.60 | 16100 |
| 2022-04-05 | 21.58 | $21.89 | 11600 |
| 2022-04-04 | 21.51 | $22.46 | 17800 |
| 2022-04-01 | 21.42 | $22.07 | 17800 |
| 2022-03-31 | 21.38 | $22.11 | 7600 |
| 2022-03-30 | 21.37 | $22.10 | 10600 |
| 2022-03-29 | 21.38 | $22.20 | 9000 |
| 2022-03-28 | 21.32 | $21.74 | 11900 |
| 2022-03-25 | 21.31 | $22.00 | 11700 |
| 2022-03-24 | 21.31 | $21.91 | 14200 |
| 2022-03-23 | 21.27 | $21.43 | 15500 |
| 2022-03-22 | 21.24 | $21.15 | 32300 |
| 2022-03-21 | 21.23 | $20.98 | 24000 |
| 2022-03-18 | 21.26 | $21.65 | 27500 |
| 2022-03-17 | 21.25 | $21.15 | 25900 |
| 2022-03-16 | 21.29 | $21.67 | 19900 |
| 2022-03-15 | 21.30 | $21.20 | 22900 |
| 2022-03-14 | 21.32 | $21.02 | 26600 |
| 2022-03-11 | 21.35 | $20.67 | 18600 |
| 2022-03-10 | 21.41 | $20.92 | 20300 |
| 2022-03-09 | 21.48 | $21.21 | 8600 |
| 2022-03-08 | 21.50 | $20.64 | 29400 |
| 2022-03-07 | 21.58 | $20.58 | 16800 |
| 2022-03-04 | 21.65 | $21.29 | 7300 |
| 2022-03-03 | 21.70 | $21.95 | 8100 |
| 2022-03-02 | 21.72 | $22.18 | 11000 |
| 2022-03-01 | 21.73 | $21.00 | 17700 |
| 2022-02-28 | 21.80 | $21.52 | 11900 |
| 2022-02-25 | 21.83 | $22.00 | 11700 |
| 2022-02-24 | 21.83 | $21.17 | 12100 |
| 2022-02-23 | 21.90 | $20.75 | 10700 |
| 2022-02-22 | 21.97 | $21.02 | 12300 |
| 2022-02-18 | 22.05 | $21.59 | 17900 |
| 2022-02-17 | 22.11 | $21.37 | 18500 |
| 2022-02-16 | 22.17 | $22.11 | 13200 |
| 2022-02-15 | 22.22 | $21.90 | 15100 |
| 2022-02-14 | 22.27 | $21.42 | 22900 |
| 2022-02-11 | 22.41 | $21.73 | 11000 |
| 2022-02-10 | 22.54 | $21.88 | 15000 |
| 2022-02-09 | 22.68 | $22.25 | 17800 |
| 2022-02-08 | 22.80 | $21.71 | 10300 |
| 2022-02-07 | 22.94 | $22.09 | 16300 |
| 2022-02-04 | 23.06 | $22.15 | 20700 |
| 2022-02-03 | 23.14 | $22.17 | 13600 |
| 2022-02-02 | 23.24 | $22.40 | 18300 |
| 2022-02-01 | 23.33 | $22.35 | 18400 |
| 2022-01-31 | 23.43 | $22.51 | 17400 |
| 2022-01-28 | 23.55 | $22.02 | 7500 |
| 2022-01-27 | 23.73 | $22.08 | 2800 |
| 2022-01-26 | 23.85 | $22.49 | 11300 |
| 2022-01-25 | 23.97 | $22.18 | 13800 |
| 2022-01-24 | 24.10 | $22.69 | 20500 |
| 2022-01-21 | 24.18 | $22.74 | 17100 |
| 2022-01-20 | 24.25 | $22.60 | 15700 |
| 2022-01-19 | 24.31 | $22.96 | 27200 |
| 2022-01-18 | 24.36 | $23.06 | 13900 |
| 2022-01-14 | 24.47 | $24.14 | 15600 |
| 2022-01-13 | 24.52 | $24.29 | 7400 |
| 2022-01-12 | 24.53 | $24.62 | 14300 |
| 2022-01-11 | 24.49 | $24.79 | 14400 |
| 2022-01-10 | 24.45 | $24.38 | 9000 |
| 2022-01-07 | 24.45 | $24.55 | 18300 |
| 2022-01-06 | 24.44 | $23.86 | 11200 |
| 2022-01-05 | 24.49 | $24.10 | 13200 |
| 2022-01-04 | 24.52 | $24.17 | 18400 |
| 2022-01-03 | 24.52 | $24.37 | 8000 |
| 2021-12-31 | 24.49 | $24.98 | 19600 |
| 2021-12-30 | 24.49 | $25.53 | 19500 |
| 2021-12-29 | 24.44 | $24.54 | 28400 |
| 2021-12-28 | 24.44 | $24.87 | 13900 |
| 2021-12-27 | 24.43 | $24.76 | 15300 |
| 2021-12-23 | 24.46 | $24.35 | 12000 |
| 2021-12-22 | 24.61 | $24.03 | 26200 |
| 2021-12-21 | 24.80 | $23.89 | 24500 |
| 2021-12-20 | 25.04 | $23.91 | 12100 |
| 2021-12-17 | 25.28 | $25.29 | 23200 |
| 2021-12-16 | 25.41 | $25.17 | 21100 |
| 2021-12-15 | 25.51 | $24.43 | 19100 |
| 2021-12-14 | 25.67 | $23.83 | 37900 |
| 2021-12-13 | 25.87 | $24.05 | 20800 |
| 2021-12-10 | 26.05 | $24.24 | 15000 |
| 2021-12-09 | 26.22 | $24.39 | 10700 |
| 2021-12-08 | 26.37 | $24.81 | 9200 |
| 2021-12-07 | 26.46 | $24.76 | 10200 |
| 2021-12-06 | 26.56 | $24.20 | 28900 |
| 2021-12-03 | 26.71 | $23.78 | 23000 |
| 2021-12-02 | 26.87 | $24.88 | 10000 |
| 2021-12-01 | 26.99 | $24.58 | 14400 |
| 2021-11-30 | 27.12 | $24.48 | 22300 |
| 2021-11-29 | 27.23 | $24.72 | 27800 |
| 2021-11-26 | 27.31 | $25.36 | 26100 |
| 2021-11-24 | 27.38 | $27.42 | 17100 |
| 2021-11-23 | 27.34 | $27.89 | 16300 |
| 2021-11-22 | 27.26 | $28.57 | 43800 |
| 2021-11-19 | 27.19 | $28.83 | 40500 |
| 2021-11-18 | 27.11 | $27.81 | 26000 |
| 2021-11-17 | 27.06 | $27.23 | 27700 |
| 2021-11-16 | 27.01 | $27.58 | 24900 |
| 2021-11-15 | 26.99 | $27.81 | 27100 |
| 2021-11-12 | 26.98 | $27.59 | 26100 |
| 2021-11-11 | 26.86 | $27.64 | 20800 |
| 2021-11-10 | 26.73 | $27.39 | 28500 |
| 2021-11-09 | 26.59 | $26.73 | 17000 |
| 2021-11-08 | 26.49 | $26.76 | 27000 |
| 2021-11-05 | 26.39 | $27.19 | 24500 |
| 2021-11-04 | 26.26 | $27.00 | 14500 |
| 2021-11-03 | 26.14 | $27.17 | 13700 |
| 2021-11-02 | 25.97 | $27.27 | 28700 |
| 2021-11-01 | 25.86 | $26.59 | 23500 |
| 2021-10-29 | 25.81 | $26.45 | 33500 |
| 2021-10-28 | 25.80 | $26.71 | 5200 |
| 2021-10-27 | 25.79 | $26.65 | 4200 |
| 2021-10-26 | 25.83 | $26.17 | 30900 |
| 2021-10-25 | 25.82 | $27.25 | 11600 |
| 2021-10-22 | 25.78 | $27.11 | 3400 |
| 2021-10-21 | 25.70 | $26.82 | 11900 |
| 2021-10-20 | 25.65 | $26.40 | 21200 |
| 2021-10-19 | 25.64 | $27.16 | 23300 |
| 2021-10-18 | 25.58 | $27.50 | 19400 |
| 2021-10-15 | 25.53 | $25.21 | 8000 |
| 2021-10-14 | 25.64 | $25.05 | 3700 |
| 2021-10-13 | 25.78 | $24.63 | 14100 |
| 2021-10-12 | 25.90 | $24.80 | 10200 |
| 2021-10-11 | 26.00 | $24.75 | 6900 |
| 2021-10-08 | 26.14 | $24.49 | 20200 |
| 2021-10-07 | 26.26 | $24.61 | 29900 |
| 2021-10-06 | 26.36 | $23.85 | 19200 |
| 2021-10-05 | 26.51 | $24.95 | 7500 |
| 2021-10-04 | 26.62 | $25.62 | 9000 |
| 2021-10-01 | 26.71 | $26.32 | 5700 |
| 2021-09-30 | 26.73 | $26.38 | 38600 |
| 2021-09-29 | 26.76 | $27.45 | 7900 |
| 2021-09-28 | 26.76 | $26.01 | 9900 |
| 2021-09-27 | 26.82 | $26.54 | 17200 |
| 2021-09-24 | 26.88 | $25.39 | 20900 |
| 2021-09-23 | 26.98 | $25.93 | 19300 |
| 2021-09-22 | 27.07 | $26.16 | 11200 |
| 2021-09-21 | 27.18 | $26.01 | 9900 |
| 2021-09-20 | 27.24 | $26.43 | 19000 |
| 2021-09-17 | 27.26 | $27.50 | 36300 |
| 2021-09-16 | 27.21 | $27.71 | 19600 |
| 2021-09-15 | 27.15 | $27.19 | 17700 |
| 2021-09-14 | 27.11 | $26.79 | 18200 |
| 2021-09-13 | 27.10 | $27.55 | 15900 |
| 2021-09-10 | 27.05 | $26.81 | 7500 |
| 2021-09-09 | 27.05 | $26.70 | 9100 |
| 2021-09-08 | 27.08 | $26.72 | 9600 |
| 2021-09-07 | 27.10 | $27.10 | 12800 |
| 2021-09-03 | 27.08 | $27.44 | 11600 |
| 2021-09-02 | 27.03 | $26.84 | 6900 |
| 2021-09-01 | 27.01 | $27.00 | 11900 |
| 2021-08-31 | 27.04 | $27.31 | 5000 |
| 2021-08-30 | 27.04 | $27.21 | 12600 |
| 2021-08-27 | 27.03 | $27.87 | 19700 |
| 2021-08-26 | 26.99 | $27.30 | 11700 |
| 2021-08-25 | 26.99 | $27.69 | 21300 |
| 2021-08-24 | 26.96 | $28.38 | 22400 |
| 2021-08-23 | 26.92 | $27.35 | 35300 |
| 2021-08-20 | 26.93 | $26.74 | 8700 |
| 2021-08-19 | 26.95 | $26.47 | 10500 |
| 2021-08-18 | 27.01 | $26.51 | 9900 |
| 2021-08-17 | 27.08 | $26.49 | 13500 |
| 2021-08-16 | 27.05 | $26.51 | 10000 |
| 2021-08-13 | 26.98 | $26.65 | 7800 |
| 2021-08-12 | 26.86 | $26.71 | 8500 |
| 2021-08-11 | 26.79 | $27.22 | 5900 |
| 2021-08-10 | 26.68 | $27.16 | 15400 |
| 2021-08-09 | 26.60 | $26.74 | 15200 |
| 2021-08-06 | 26.56 | $26.44 | 13000 |
| 2021-08-05 | 26.56 | $26.51 | 13700 |
| 2021-08-04 | 26.52 | $27.56 | 14900 |
| 2021-08-03 | 26.42 | $27.28 | 5200 |
| 2021-08-02 | 26.32 | $27.10 | 21800 |
| 2021-07-30 | 26.26 | $26.94 | 6300 |
| 2021-07-29 | 26.21 | $27.26 | 14300 |
| 2021-07-28 | 26.10 | $27.26 | 10700 |
| 2021-07-27 | 25.98 | $27.44 | 3800 |
| 2021-07-26 | 25.87 | $27.51 | 8700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.11
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.15
Average
22.21
Maximum
27.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.11 | $24.20 | 100 |
| 2026-07-22 | 24.10 | $24.20 | 1700 |
| 2026-07-21 | 24.09 | $24.01 | 4700 |
| 2026-07-20 | 24.10 | $24.10 | 2211 |
| 2026-07-17 | 24.10 | $24.51 | 4 |
| 2026-07-16 | 24.06 | $24.51 | 4 |
| 2026-07-15 | 24.01 | $24.51 | 2337 |
| 2026-07-14 | 23.96 | $24.50 | 3200 |
| 2026-07-13 | 23.90 | $24.00 | 2 |
| 2026-07-10 | 23.89 | $24.00 | 2 |
| 2026-07-09 | 23.88 | $24.00 | 144 |
| 2026-07-08 | 23.87 | $24.84 | 618 |
| 2026-07-07 | 23.76 | $24.10 | 1 |
| 2026-07-06 | 23.73 | $24.10 | 210 |
| 2026-07-02 | 23.69 | $24.10 | 1604 |
| 2026-07-01 | 23.65 | $23.51 | 231 |
| 2026-06-30 | 23.66 | $23.70 | 538 |
| 2026-06-29 | 23.66 | $23.90 | 900 |
| 2026-06-26 | 23.63 | $23.89 | 8200 |
| 2026-06-25 | 23.60 | $23.89 | 8200 |
| 2026-06-24 | 23.57 | $23.65 | 11600 |
| 2026-06-23 | 23.57 | $24.61 | 948 |
| 2026-06-22 | 23.46 | $23.92 | 1900 |
| 2026-06-18 | 23.41 | $25.00 | 8947 |
| 2026-06-17 | 23.24 | $24.26 | 3200 |
| 2026-06-16 | 23.13 | $24.27 | 1000 |
| 2026-06-15 | 23.01 | $24.50 | 3428 |
| 2026-06-12 | 22.86 | $24.10 | 7400 |
| 2026-06-11 | 22.72 | $23.52 | 532 |
| 2026-06-10 | 22.64 | $22.50 | 5001 |
| 2026-06-09 | 22.65 | $22.50 | 6428 |
| 2026-06-08 | 22.67 | $22.35 | 2700 |
| 2026-06-05 | 22.71 | $22.35 | 806 |
| 2026-06-04 | 22.74 | $22.40 | 2221 |
| 2026-06-03 | 22.78 | $22.35 | 3100 |
| 2026-06-02 | 22.82 | $22.35 | 2027 |
| 2026-06-01 | 22.87 | $22.35 | 2246 |
| 2026-05-29 | 22.93 | $22.35 | 13117 |
| 2026-05-28 | 22.99 | $22.42 | 3737 |
| 2026-05-27 | 23.05 | $22.49 | 1660 |
| 2026-05-26 | 23.11 | $22.49 | 4200 |
| 2026-05-22 | 23.17 | $22.50 | 2200 |
| 2026-05-21 | 23.24 | $22.31 | 5700 |
| 2026-05-20 | 23.34 | $22.50 | 200 |
| 2026-05-19 | 23.43 | $22.07 | 16300 |
| 2026-05-18 | 23.57 | $23.43 | 5334 |
| 2026-05-15 | 23.59 | $23.45 | 6500 |
| 2026-05-14 | 23.60 | $23.75 | 1400 |
| 2026-05-13 | 23.59 | $23.84 | 300 |
| 2026-05-12 | 23.56 | $23.73 | 1400 |
| 2026-05-11 | 23.54 | $23.60 | 3406 |
| 2026-05-08 | 23.54 | $23.85 | 829 |
| 2026-05-07 | 23.51 | $23.61 | 1230 |
| 2026-05-06 | 23.49 | $23.80 | 1900 |
| 2026-05-05 | 23.46 | $23.25 | 499 |
| 2026-05-04 | 23.49 | $23.25 | 405 |
| 2026-05-01 | 23.51 | $23.37 | 626 |
| 2026-04-30 | 23.52 | $23.37 | 499 |
| 2026-04-29 | 23.54 | $23.25 | 500 |
| 2026-04-28 | 23.57 | $23.30 | 127 |
| 2026-04-27 | 23.60 | $23.38 | 200 |
| 2026-04-24 | 23.62 | $23.25 | 300 |
| 2026-04-23 | 23.66 | $23.27 | 124 |
| 2026-04-22 | 23.70 | $23.26 | 1619 |
| 2026-04-21 | 23.75 | $23.75 | 5671 |
| 2026-04-20 | 23.75 | $23.75 | 1006 |
| 2026-04-17 | 23.75 | $23.60 | 10400 |
| 2026-04-16 | 23.77 | $23.48 | 4300 |
| 2026-04-15 | 23.80 | $23.49 | 2723 |
| 2026-04-14 | 23.83 | $23.48 | 12900 |
| 2026-04-13 | 23.87 | $23.48 | 8129 |
| 2026-04-10 | 23.91 | $23.69 | 1435 |
| 2026-04-09 | 23.93 | $23.75 | 2700 |
| 2026-04-08 | 23.95 | $23.50 | 4400 |
| 2026-04-07 | 24.00 | $23.25 | — |
| 2026-04-06 | 24.07 | $23.25 | 4708 |
| 2026-04-02 | 24.16 | $23.28 | 1800 |
| 2026-04-01 | 24.25 | $23.50 | 1011 |
| 2026-03-31 | 24.33 | $24.00 | 400 |
| 2026-03-30 | 24.37 | $23.70 | 1700 |
| 2026-03-27 | 24.44 | $24.73 | 1172 |
| 2026-03-26 | 24.41 | $24.73 | 1200 |
| 2026-03-25 | 24.37 | $23.48 | 1913 |
| 2026-03-24 | 24.47 | $23.20 | 16800 |
| 2026-03-23 | 24.60 | $23.66 | 5500 |
| 2026-03-20 | 24.70 | $23.75 | 3236 |
| 2026-03-19 | 24.80 | $24.86 | 1600 |
| 2026-03-18 | 24.79 | $24.61 | 1500 |
| 2026-03-17 | 24.81 | $24.75 | 700 |
| 2026-03-16 | 24.82 | $24.65 | 1000 |
| 2026-03-13 | 24.84 | $24.92 | 330 |
| 2026-03-12 | 24.83 | $24.66 | 858 |
| 2026-03-11 | 24.85 | $24.66 | 858 |
| 2026-03-10 | 24.87 | $24.66 | 1600 |
| 2026-03-09 | 24.89 | $24.72 | 403 |
| 2026-03-06 | 24.91 | $24.60 | 404 |
| 2026-03-05 | 24.94 | $24.75 | 303 |
| 2026-03-04 | 24.96 | $25.00 | 1 |
| 2026-03-03 | 24.95 | $25.00 | 1 |
| 2026-03-02 | 24.95 | $25.00 | 1 |
| 2026-02-27 | 24.94 | $25.00 | 13300 |
| 2026-02-26 | 24.94 | $24.99 | 1345 |
| 2026-02-25 | 24.93 | $24.98 | 1002 |
| 2026-02-24 | 24.93 | $24.95 | 812 |
| 2026-02-23 | 24.92 | $24.98 | 947 |
| 2026-02-20 | 24.92 | $25.00 | 2006 |
| 2026-02-19 | 24.91 | $24.99 | 3005 |
| 2026-02-18 | 24.90 | $25.00 | 500 |
| 2026-02-17 | 24.89 | $25.00 | 178403 |
| 2026-02-13 | 24.88 | $24.99 | 106103 |
| 2026-02-12 | 24.87 | $25.00 | 51100 |
| 2026-02-11 | 24.85 | $25.00 | 1802 |
| 2026-02-10 | 24.84 | $25.00 | 8900 |
| 2026-02-09 | 24.82 | $24.68 | — |
| 2026-02-06 | 24.84 | $24.68 | — |
| 2026-02-05 | 24.85 | $24.68 | 2211 |
| 2026-02-04 | 24.87 | $24.68 | 2211 |
| 2026-02-03 | 24.89 | $24.60 | 3009 |
| 2026-02-02 | 24.92 | $24.98 | 934 |
| 2026-01-30 | 24.91 | $24.96 | 2707 |
| 2026-01-29 | 24.91 | $25.00 | 7512 |
| 2026-01-28 | 24.90 | $24.99 | 4400 |
| 2026-01-27 | 24.89 | $24.98 | 3838 |
| 2026-01-26 | 24.88 | $25.00 | 8400 |
| 2026-01-23 | 24.87 | $24.72 | 5044 |
| 2026-01-22 | 24.89 | $25.00 | 6008 |
| 2026-01-21 | 24.87 | $24.95 | 15111 |
| 2026-01-20 | 24.87 | $24.72 | 13400 |
| 2026-01-16 | 24.88 | $25.00 | 9428 |
| 2026-01-15 | 24.87 | $25.00 | 25844 |
| 2026-01-14 | 24.85 | $25.18 | 900 |
| 2026-01-13 | 24.82 | $25.00 | 5518 |
| 2026-01-12 | 24.80 | $25.00 | 26823 |
| 2026-01-09 | 24.78 | $25.00 | 64002 |
| 2026-01-08 | 24.76 | $25.04 | 9517 |
| 2026-01-07 | 24.73 | $25.20 | 5107 |
| 2026-01-06 | 24.68 | $25.00 | 4200 |
| 2026-01-05 | 24.64 | $24.70 | 304 |
| 2026-01-02 | 24.64 | $24.55 | 21233 |
| 2025-12-31 | 24.65 | $24.36 | 1044 |
| 2025-12-30 | 24.68 | $25.00 | 3000 |
| 2025-12-29 | 24.64 | $24.03 | 51100 |
| 2025-12-26 | 24.71 | $24.70 | 1004 |
| 2025-12-24 | 24.71 | $24.70 | 2705 |
| 2025-12-23 | 24.71 | $24.50 | 2707 |
| 2025-12-22 | 24.73 | $24.90 | 6240 |
| 2025-12-19 | 24.71 | $24.55 | 4135 |
| 2025-12-18 | 24.73 | $24.50 | 500 |
| 2025-12-17 | 24.75 | $24.02 | 206800 |
| 2025-12-16 | 24.83 | $24.77 | 1174 |
| 2025-12-15 | 24.84 | $24.79 | 2700 |
| 2025-12-12 | 24.84 | $24.78 | 2200 |
| 2025-12-11 | 24.85 | $24.92 | 3840 |
| 2025-12-10 | 24.84 | $25.00 | 9143 |
| 2025-12-09 | 24.82 | $24.95 | 3845 |
| 2025-12-08 | 24.81 | $24.97 | 2544 |
| 2025-12-05 | 24.79 | $24.91 | 3900 |
| 2025-12-04 | 24.78 | $25.00 | 2000 |
| 2025-12-03 | 24.76 | $25.00 | 7100 |
| 2025-12-02 | 24.73 | $25.00 | 11507 |
| 2025-12-01 | 24.70 | $24.96 | 3310 |
| 2025-11-28 | 24.67 | $25.01 | 1928 |
| 2025-11-26 | 24.64 | $25.00 | 2811 |
| 2025-11-25 | 24.60 | $24.95 | 10200 |
| 2025-11-24 | 24.56 | $24.94 | 8304 |
| 2025-11-21 | 24.53 | $24.50 | 630 |
| 2025-11-20 | 24.53 | $24.50 | 503 |
| 2025-11-19 | 24.53 | $24.60 | 402 |
| 2025-11-18 | 24.52 | $24.70 | 900 |
| 2025-11-17 | 24.51 | $24.89 | 3600 |
| 2025-11-14 | 24.46 | $24.05 | 4400 |
| 2025-11-13 | 24.51 | $24.99 | 900 |
| 2025-11-12 | 24.46 | $24.75 | 300 |
| 2025-11-11 | 24.43 | $24.70 | 3149 |
| 2025-11-10 | 24.40 | $24.70 | 400 |
| 2025-11-07 | 24.37 | $24.24 | 1300 |
| 2025-11-06 | 24.38 | $24.75 | 1213 |
| 2025-11-05 | 24.34 | $24.77 | 1441 |
| 2025-11-04 | 24.30 | $24.27 | 2512 |
| 2025-11-03 | 24.30 | $24.36 | 1325 |
| 2025-10-31 | 24.29 | $24.54 | 140 |
| 2025-10-30 | 24.27 | $24.34 | 4100 |
| 2025-10-29 | 24.26 | $25.00 | 3616 |
| 2025-10-28 | 24.18 | $24.99 | 710 |
| 2025-10-27 | 24.09 | $24.98 | 5340 |
| 2025-10-24 | 24.00 | $24.97 | 2019 |
| 2025-10-23 | 23.90 | $24.75 | 521 |
| 2025-10-22 | 23.81 | $24.20 | 5800 |
| 2025-10-21 | 23.77 | $23.96 | 3529 |
| 2025-10-20 | 23.75 | $23.93 | 1008 |
| 2025-10-17 | 23.73 | $23.82 | 1008 |
| 2025-10-16 | 23.72 | $24.00 | 3821 |
| 2025-10-15 | 23.69 | $23.98 | 200 |
| 2025-10-14 | 23.66 | $23.97 | 300 |
| 2025-10-13 | 23.63 | $23.93 | 423 |
| 2025-10-10 | 23.59 | $23.92 | 539 |
| 2025-10-09 | 23.56 | $23.92 | 2700 |
| 2025-10-08 | 23.52 | $24.15 | 5200 |
| 2025-10-07 | 23.46 | $23.75 | 4300 |
| 2025-10-06 | 23.43 | $23.40 | 4729 |
| 2025-10-03 | 23.43 | $23.40 | 18912 |
| 2025-10-02 | 23.43 | $23.25 | 928 |
| 2025-10-01 | 23.45 | $22.75 | 15000 |
| 2025-09-30 | 23.52 | $23.23 | 2045 |
| 2025-09-29 | 23.56 | $23.00 | 1500 |
| 2025-09-26 | 23.61 | $22.75 | 2109 |
| 2025-09-25 | 23.70 | $22.98 | 1003 |
| 2025-09-24 | 23.78 | $23.00 | 8640 |
| 2025-09-23 | 23.86 | $22.78 | 7325 |
| 2025-09-22 | 23.98 | $22.91 | 11400 |
| 2025-09-19 | 24.09 | $23.10 | 17620 |
| 2025-09-18 | 24.19 | $23.42 | 34321 |
| 2025-09-17 | 24.28 | $23.40 | 32149 |
| 2025-09-16 | 24.37 | $23.97 | 6428 |
| 2025-09-15 | 24.41 | $24.12 | 6446 |
| 2025-09-12 | 24.44 | $24.19 | 13604 |
| 2025-09-11 | 24.47 | $24.39 | 12200 |
| 2025-09-10 | 24.47 | $24.30 | 14000 |
| 2025-09-09 | 24.49 | $24.31 | 17704 |
| 2025-09-08 | 24.51 | $24.43 | 8835 |
| 2025-09-05 | 24.52 | $24.55 | 1012 |
| 2025-09-04 | 24.52 | $24.40 | 6000 |
| 2025-09-03 | 24.53 | $24.31 | 8800 |
| 2025-09-02 | 24.55 | $24.40 | 27823 |
| 2025-08-29 | 24.57 | $24.44 | 4245 |
| 2025-08-28 | 24.58 | $25.00 | 13900 |
| 2025-08-27 | 24.54 | $25.00 | 24500 |
| 2025-08-26 | 24.49 | $25.10 | 5400 |
| 2025-08-25 | 24.43 | $25.10 | 7800 |
| 2025-08-22 | 24.35 | $25.08 | 3700 |
| 2025-08-21 | 24.28 | $25.00 | 9600 |
| 2025-08-20 | 24.20 | $24.40 | 1400 |
| 2025-08-19 | 24.18 | $24.40 | 2400 |
| 2025-08-18 | 24.16 | $24.18 | — |
| 2025-08-15 | 24.16 | $24.18 | 5400 |
| 2025-08-14 | 24.15 | $24.26 | 200 |
| 2025-08-13 | 24.14 | $24.32 | 200 |
| 2025-08-12 | 24.12 | $24.31 | 9700 |
| 2025-08-11 | 24.10 | $24.64 | 400 |
| 2025-08-08 | 24.05 | $24.26 | 400 |
| 2025-08-07 | 24.03 | $24.39 | 1200 |
| 2025-08-06 | 23.99 | $23.90 | 12300 |
| 2025-08-05 | 24.00 | $22.91 | 10900 |
| 2025-08-04 | 24.11 | $23.00 | 10400 |
| 2025-08-01 | 24.23 | $23.90 | 4000 |
| 2025-07-31 | 24.26 | $24.02 | 9100 |
| 2025-07-30 | 24.29 | $24.42 | 600 |
| 2025-07-29 | 24.27 | $24.39 | 800 |
| 2025-07-28 | 24.26 | $24.32 | 700 |
| 2025-07-25 | 24.26 | $24.49 | 200 |
| 2025-07-24 | 24.23 | $24.25 | 1200 |
| 2025-07-23 | 24.23 | $24.39 | 600 |
| 2025-07-22 | 24.21 | $24.30 | 5900 |
| 2025-07-21 | 24.20 | $24.22 | 2700 |
| 2025-07-18 | 24.20 | $24.50 | 600 |
| 2025-07-17 | 24.17 | $24.18 | 1300 |
| 2025-07-16 | 24.17 | $24.17 | 4400 |
| 2025-07-15 | 24.17 | $24.14 | 1900 |
| 2025-07-14 | 24.17 | $24.14 | 300 |
| 2025-07-11 | 24.17 | $24.18 | 900 |
| 2025-07-10 | 24.17 | $24.11 | 100 |
| 2025-07-09 | 24.18 | $24.13 | 9400 |
| 2025-07-08 | 24.19 | $24.31 | 13300 |
| 2025-07-07 | 24.17 | $24.30 | 300 |
| 2025-07-03 | 24.16 | $24.15 | 19000 |
| 2025-07-02 | 24.16 | $24.00 | 8400 |
| 2025-07-01 | 24.18 | $23.00 | 700 |
| 2025-06-30 | 24.30 | $24.15 | 4400 |
| 2025-06-27 | 24.32 | $24.15 | 8800 |
| 2025-06-26 | 24.34 | $24.25 | 2500 |
| 2025-06-25 | 24.34 | $24.40 | 1100 |
| 2025-06-24 | 24.34 | $24.60 | 300 |
| 2025-06-23 | 24.31 | $25.00 | 2700 |
| 2025-06-20 | 24.24 | $24.99 | 9600 |
| 2025-06-18 | 24.16 | $24.24 | 2000 |
| 2025-06-17 | 24.15 | $24.25 | 300 |
| 2025-06-16 | 24.14 | $23.90 | 700 |
| 2025-06-13 | 24.17 | $24.00 | 3100 |
| 2025-06-12 | 24.18 | $24.99 | — |
| 2025-06-11 | 24.10 | $24.99 | 300 |
| 2025-06-10 | 24.00 | $24.29 | 400 |
| 2025-06-09 | 23.97 | $24.99 | 5600 |
| 2025-06-06 | 23.87 | $25.00 | — |
| 2025-06-05 | 23.75 | $25.00 | 600 |
| 2025-06-04 | 23.62 | $24.78 | 300 |
| 2025-06-03 | 23.49 | $24.90 | 1400 |
| 2025-06-02 | 23.35 | $23.93 | 600 |
| 2025-05-30 | 23.28 | $24.06 | 500 |
| 2025-05-29 | 23.20 | $24.47 | 1000 |
| 2025-05-28 | 23.07 | $23.51 | 400 |
| 2025-05-27 | 23.02 | $23.99 | 100 |
| 2025-05-23 | 22.92 | $23.55 | 3300 |
| 2025-05-22 | 22.86 | $23.75 | 1800 |
| 2025-05-21 | 22.76 | $23.72 | 400 |
| 2025-05-20 | 22.66 | $23.80 | 1100 |
| 2025-05-19 | 22.54 | $23.58 | 100 |
| 2025-05-16 | 22.43 | $23.19 | 300 |
| 2025-05-15 | 22.35 | $23.00 | 3900 |
| 2025-05-14 | 22.28 | $24.01 | 8100 |
| 2025-05-13 | 22.10 | $24.31 | 800 |
| 2025-05-12 | 21.87 | $23.15 | 2600 |
| 2025-05-09 | 21.73 | $22.67 | 300 |
| 2025-05-08 | 21.64 | $22.00 | 15500 |
| 2025-05-07 | 21.60 | $21.22 | 700 |
| 2025-05-06 | 21.64 | $21.25 | 500 |
| 2025-05-05 | 21.68 | $21.50 | 1600 |
| 2025-05-02 | 21.70 | $21.98 | 800 |
| 2025-05-01 | 21.67 | $21.63 | 300 |
| 2025-04-30 | 21.67 | $21.88 | 1500 |
| 2025-04-29 | 21.65 | $21.89 | 7500 |
| 2025-04-28 | 21.62 | $21.89 | — |
| 2025-04-25 | 21.60 | $21.89 | — |
| 2025-04-24 | 21.56 | $21.89 | 600 |
| 2025-04-23 | 21.53 | $20.48 | 2100 |
| 2025-04-22 | 21.64 | $20.21 | 1200 |
| 2025-04-21 | 21.79 | $19.90 | 6900 |
| 2025-04-17 | 21.99 | $21.50 | 1600 |
| 2025-04-16 | 22.04 | $21.00 | 300 |
| 2025-04-15 | 22.15 | $20.80 | 600 |
| 2025-04-14 | 22.29 | $20.95 | 1300 |
| 2025-04-11 | 22.44 | $20.30 | 300 |
| 2025-04-10 | 22.66 | $21.00 | 1700 |
| 2025-04-09 | 22.84 | $20.80 | 2900 |
| 2025-04-08 | 23.05 | $20.04 | 17600 |
| 2025-04-07 | 23.37 | $20.50 | 4400 |
| 2025-04-04 | 23.67 | $22.18 | 600 |
| 2025-04-03 | 23.82 | $23.04 | 100 |
| 2025-04-02 | 23.91 | $23.04 | 2600 |
| 2025-04-01 | 24.00 | $23.04 | 2200 |
| 2025-03-31 | 24.10 | $23.12 | 1700 |
| 2025-03-28 | 24.20 | $23.66 | 3200 |
| 2025-03-27 | 24.26 | $23.70 | 4100 |
| 2025-03-26 | 24.32 | $23.70 | — |
| 2025-03-25 | 24.38 | $23.70 | — |
| 2025-03-24 | 24.46 | $23.70 | 1600 |
| 2025-03-21 | 24.53 | $24.09 | 1000 |
| 2025-03-20 | 24.58 | $23.96 | 7700 |
| 2025-03-19 | 24.65 | $24.06 | 200 |
| 2025-03-18 | 24.71 | $24.22 | — |
| 2025-03-17 | 24.76 | $24.22 | 700 |
| 2025-03-14 | 24.82 | $24.41 | — |
| 2025-03-13 | 24.86 | $24.41 | — |
| 2025-03-12 | 24.91 | $24.41 | 700 |
| 2025-03-11 | 24.96 | $24.50 | 800 |
| 2025-03-10 | 25.01 | $24.99 | — |
| 2025-03-07 | 25.01 | $24.99 | 600 |
| 2025-03-06 | 25.01 | $25.35 | — |
| 2025-03-05 | 24.98 | $25.35 | — |
| 2025-03-04 | 24.94 | $25.35 | 1600 |
| 2025-03-03 | 24.89 | $25.00 | 1400 |
| 2025-02-28 | 24.88 | $25.00 | 1900 |
| 2025-02-27 | 24.87 | $24.96 | 6100 |
| 2025-02-26 | 24.86 | $25.13 | 800 |
| 2025-02-25 | 24.83 | $25.56 | 600 |
| 2025-02-24 | 24.76 | $25.50 | 2000 |
| 2025-02-21 | 24.68 | $24.77 | 1000 |
| 2025-02-20 | 24.67 | $25.00 | 300 |
| 2025-02-19 | 24.63 | $24.88 | — |
| 2025-02-18 | 24.61 | $24.88 | 14800 |
| 2025-02-14 | 24.58 | $25.95 | 800 |
| 2025-02-13 | 24.43 | $26.89 | 2100 |
| 2025-02-12 | 24.17 | $25.00 | 1900 |
| 2025-02-11 | 24.09 | $25.23 | 1200 |
| 2025-02-10 | 23.97 | $24.92 | 9100 |
| 2025-02-07 | 23.87 | $24.76 | 31600 |
| 2025-02-06 | 23.77 | $25.04 | 257000 |
| 2025-02-05 | 23.64 | $24.00 | 190200 |
| 2025-02-04 | 23.60 | $23.27 | 200 |
| 2025-02-03 | 23.64 | $23.91 | — |
| 2025-01-31 | 23.61 | $23.91 | 1100 |
| 2025-01-30 | 23.57 | $22.75 | 300 |
| 2025-01-29 | 23.66 | $23.11 | 500 |
| 2025-01-28 | 23.72 | $23.60 | 500 |
| 2025-01-27 | 23.73 | $23.99 | 600 |
| 2025-01-24 | 23.70 | $23.50 | 900 |
| 2025-01-23 | 23.73 | $23.07 | 6000 |
| 2025-01-22 | 23.80 | $22.26 | 2700 |
| 2025-01-21 | 23.96 | $23.36 | 800 |
| 2025-01-17 | 24.02 | $23.06 | 1900 |
| 2025-01-16 | 24.12 | $23.05 | 1400 |
| 2025-01-15 | 24.23 | $23.23 | 500 |
| 2025-01-14 | 24.34 | $23.96 | 200 |
| 2025-01-13 | 24.38 | $22.80 | 300 |
| 2025-01-10 | 24.55 | $23.30 | 500 |
| 2025-01-08 | 24.68 | $23.96 | 10200 |
| 2025-01-07 | 24.75 | $24.10 | 1500 |
| 2025-01-06 | 24.82 | $24.20 | 1200 |
| 2025-01-03 | 24.89 | $24.14 | 7000 |
| 2025-01-02 | 24.96 | $24.14 | 600 |
| 2024-12-31 | 25.05 | $24.18 | 9200 |
| 2024-12-30 | 25.14 | $24.40 | 458000 |
| 2024-12-27 | 25.22 | $24.12 | 900 |
| 2024-12-26 | 25.34 | $24.12 | 2200 |
| 2024-12-24 | 25.47 | $24.21 | — |
| 2024-12-23 | 25.60 | $24.21 | 400 |
| 2024-12-20 | 25.74 | $24.22 | 2900 |
| 2024-12-19 | 25.90 | $24.50 | 1100 |
| 2024-12-18 | 26.05 | $24.79 | 300 |
| 2024-12-17 | 26.18 | $24.84 | 1600 |
| 2024-12-16 | 26.33 | $26.31 | — |
| 2024-12-13 | 26.33 | $26.31 | — |
| 2024-12-12 | 26.33 | $26.31 | 200 |
| 2024-12-11 | 26.33 | $26.30 | 200 |
| 2024-12-10 | 26.34 | $26.60 | 900 |
| 2024-12-09 | 26.31 | $26.73 | 1000 |
| 2024-12-06 | 26.26 | $26.40 | 400 |
| 2024-12-05 | 26.25 | $26.86 | 100 |
| 2024-12-04 | 26.18 | $26.90 | 32400 |
| 2024-12-03 | 26.11 | $26.90 | 700 |
| 2024-12-02 | 26.03 | $26.90 | 11400 |
| 2024-11-29 | 25.93 | $27.40 | 1700 |
| 2024-11-27 | 25.78 | $27.00 | 5000 |
| 2024-11-26 | 25.65 | $27.00 | 14400 |
| 2024-11-25 | 25.51 | $25.96 | 2700 |
| 2024-11-22 | 25.46 | $26.09 | 28600 |
| 2024-11-21 | 25.40 | $25.99 | 2100 |
| 2024-11-20 | 25.33 | $25.96 | 5800 |
| 2024-11-19 | 25.27 | $25.96 | 2500 |
| 2024-11-18 | 25.19 | $25.99 | 2200 |
| 2024-11-15 | 25.11 | $25.50 | 1100 |
| 2024-11-14 | 25.07 | $25.99 | 2500 |
| 2024-11-13 | 24.97 | $25.99 | 8500 |
| 2024-11-12 | 24.87 | $25.99 | 1400 |
| 2024-11-11 | 24.75 | $25.90 | 1300 |
| 2024-11-08 | 24.63 | $26.00 | 9700 |
| 2024-11-07 | 24.48 | $24.95 | 1400 |
| 2024-11-06 | 24.43 | $25.00 | 3200 |
| 2024-11-05 | 24.37 | $24.80 | 1500 |
| 2024-11-04 | 24.33 | $24.90 | 3200 |
| 2024-11-01 | 24.27 | $24.65 | 5500 |
| 2024-10-31 | 24.23 | $24.54 | 3700 |
| 2024-10-30 | 24.19 | $24.85 | 1800 |
| 2024-10-29 | 24.12 | $24.85 | 400 |
| 2024-10-28 | 24.05 | $25.01 | 1100 |
| 2024-10-25 | 23.95 | $24.72 | 700 |
| 2024-10-24 | 23.87 | $24.55 | 200 |
| 2024-10-23 | 23.79 | $24.53 | 600 |
| 2024-10-22 | 23.72 | $24.53 | 1000 |
| 2024-10-21 | 23.63 | $24.19 | 500 |
| 2024-10-18 | 23.57 | $23.85 | 3000 |
| 2024-10-17 | 23.54 | $23.50 | 800 |
| 2024-10-16 | 23.55 | $23.50 | 1800 |
| 2024-10-15 | 23.55 | $22.80 | 1700 |
| 2024-10-14 | 23.63 | $22.68 | — |
| 2024-10-11 | 23.73 | $22.68 | 100 |
| 2024-10-10 | 23.84 | $22.60 | 1800 |
| 2024-10-09 | 23.97 | $22.90 | — |
| 2024-10-08 | 24.08 | $22.90 | — |
| 2024-10-07 | 24.21 | $22.90 | 4700 |
| 2024-10-04 | 24.35 | $23.13 | 900 |
| 2024-10-03 | 24.47 | $23.57 | 1400 |
| 2024-10-02 | 24.57 | $23.50 | 6700 |
| 2024-10-01 | 24.68 | $23.01 | 2100 |
| 2024-09-30 | 24.86 | $24.49 | 700 |
| 2024-09-27 | 24.90 | $26.00 | 9000 |
| 2024-09-26 | 24.78 | $25.20 | 5200 |
| 2024-09-25 | 24.74 | $26.37 | 11700 |
| 2024-09-24 | 24.56 | $25.45 | 400 |
| 2024-09-23 | 24.47 | $25.30 | 24500 |
| 2024-09-20 | 24.38 | $25.38 | 25900 |
| 2024-09-19 | 24.28 | $24.50 | 4400 |
| 2024-09-18 | 24.25 | $23.05 | 1200 |
| 2024-09-17 | 24.38 | $24.50 | 1000 |
| 2024-09-16 | 24.37 | $24.29 | 4200 |
| 2024-09-13 | 24.38 | $24.30 | 1000 |
| 2024-09-12 | 24.38 | $24.00 | 1200 |
| 2024-09-11 | 24.43 | $24.30 | 400 |
| 2024-09-10 | 24.44 | $24.25 | 200 |
| 2024-09-09 | 24.46 | $23.72 | 200 |
| 2024-09-06 | 24.54 | $24.00 | 1100 |
| 2024-09-05 | 24.59 | $24.00 | — |
| 2024-09-04 | 24.65 | $24.00 | 2000 |
| 2024-09-03 | 24.72 | $24.20 | 500 |
| 2024-08-30 | 24.78 | $24.48 | 800 |
| 2024-08-29 | 24.81 | $24.50 | 400 |
| 2024-08-28 | 24.84 | $24.28 | 700 |
| 2024-08-27 | 24.90 | $24.54 | 200 |
| 2024-08-26 | 24.94 | $24.66 | 200 |
| 2024-08-23 | 24.97 | $25.00 | 1600 |
| 2024-08-22 | 24.97 | $24.95 | — |
| 2024-08-21 | 24.97 | $24.95 | 1400 |
| 2024-08-20 | 24.97 | $24.44 | 4200 |
| 2024-08-19 | 25.03 | $25.33 | 1500 |
| 2024-08-16 | 24.99 | $24.96 | 2400 |
| 2024-08-15 | 25.00 | $24.92 | 1600 |
| 2024-08-14 | 25.01 | $24.05 | 200 |
| 2024-08-13 | 25.11 | $24.05 | 900 |
| 2024-08-12 | 25.22 | $24.00 | — |
| 2024-08-09 | 25.35 | $24.00 | 600 |
| 2024-08-08 | 25.49 | $23.62 | 2100 |
| 2024-08-07 | 25.68 | $23.41 | 200 |
| 2024-08-06 | 25.92 | $23.05 | 1600 |
| 2024-08-05 | 26.23 | $23.20 | 5400 |
| 2024-08-02 | 26.54 | $26.21 | 2800 |
| 2024-08-01 | 26.58 | $27.08 | 800 |
| 2024-07-31 | 26.53 | $27.93 | 15500 |
| 2024-07-30 | 26.38 | $27.88 | 500 |
| 2024-07-29 | 26.22 | $27.92 | 600 |
| 2024-07-26 | 26.04 | $27.90 | 2600 |
| 2024-07-25 | 25.85 | $28.00 | 7300 |
| 2024-07-24 | 25.62 | $26.75 | 500 |
| 2024-07-23 | 25.50 | $26.89 | 1000 |
| 2024-07-22 | 25.35 | $26.52 | 1000 |
| 2024-07-19 | 25.23 | $26.89 | 200 |
| 2024-07-18 | 25.06 | $26.99 | 900 |
| 2024-07-17 | 24.85 | $27.02 | 5200 |
| 2024-07-16 | 24.63 | $27.05 | 3200 |
| 2024-07-15 | 24.37 | $25.05 | 2400 |
| 2024-07-12 | 24.30 | $24.97 | 700 |
| 2024-07-11 | 24.23 | $24.24 | 1100 |
| 2024-07-10 | 24.23 | $24.10 | 1000 |
| 2024-07-09 | 24.24 | $24.40 | 33300 |
| 2024-07-08 | 24.22 | $24.50 | 1300 |
| 2024-07-05 | 24.20 | $24.50 | 3500 |
| 2024-07-03 | 24.16 | $24.05 | 2100 |
| 2024-07-02 | 24.18 | $23.30 | 5100 |
| 2024-07-01 | 24.27 | $22.25 | 2200 |
| 2024-06-28 | 24.48 | $24.30 | 4000 |
| 2024-06-27 | 24.50 | $24.50 | 7500 |
| 2024-06-26 | 24.50 | $24.05 | 400 |
| 2024-06-25 | 24.55 | $24.45 | 2600 |
| 2024-06-24 | 24.56 | $24.50 | 5500 |
| 2024-06-21 | 24.56 | $24.50 | 6300 |
| 2024-06-20 | 24.57 | $23.50 | 1900 |
| 2024-06-18 | 24.68 | $22.95 | 7200 |
| 2024-06-17 | 24.86 | $24.25 | 2500 |
| 2024-06-14 | 24.93 | $24.25 | 6700 |
| 2024-06-13 | 25.00 | $25.00 | 5900 |
| 2024-06-12 | 25.00 | $25.15 | 7700 |
| 2024-06-11 | 24.98 | $25.05 | 2000 |
| 2024-06-10 | 24.97 | $25.29 | 600 |
| 2024-06-07 | 24.94 | $25.74 | 9700 |
| 2024-06-06 | 24.86 | $25.35 | 700 |
| 2024-06-05 | 24.81 | $25.30 | 4900 |
| 2024-06-04 | 24.75 | $25.04 | 3000 |
| 2024-06-03 | 24.72 | $25.00 | 2500 |
| 2024-05-31 | 24.69 | $25.10 | 2200 |
| 2024-05-30 | 24.65 | $25.10 | 300 |
| 2024-05-29 | 24.60 | $25.60 | 16100 |
| 2024-05-28 | 24.50 | $25.27 | 400 |
| 2024-05-24 | 24.42 | $25.90 | 3500 |
| 2024-05-23 | 24.26 | $25.62 | 5200 |
| 2024-05-22 | 24.12 | $25.82 | 4600 |
| 2024-05-21 | 23.94 | $25.30 | 1800 |
| 2024-05-20 | 23.80 | $25.40 | 4300 |
| 2024-05-17 | 23.63 | $25.40 | 2400 |
| 2024-05-16 | 23.44 | $25.25 | 1000 |
| 2024-05-15 | 23.25 | $25.00 | 9200 |
| 2024-05-14 | 23.07 | $24.70 | 8900 |
| 2024-05-13 | 22.89 | $24.55 | 5700 |
| 2024-05-10 | 22.72 | $24.00 | 1400 |
| 2024-05-09 | 22.59 | $24.48 | 8700 |
| 2024-05-08 | 22.39 | $23.50 | 1800 |
| 2024-05-07 | 22.27 | $23.25 | 200 |
| 2024-05-06 | 22.17 | $23.30 | 6900 |
| 2024-05-03 | 22.05 | $23.05 | 8200 |
| 2024-05-02 | 21.94 | $23.00 | 9400 |
| 2024-05-01 | 21.83 | $22.75 | 14100 |
| 2024-04-30 | 21.73 | $22.56 | 5100 |
| 2024-04-29 | 21.65 | $22.66 | 46500 |
| 2024-04-26 | 21.54 | $22.40 | 18100 |
| 2024-04-25 | 21.45 | $21.69 | 600 |
| 2024-04-24 | 21.42 | $22.05 | 32600 |
| 2024-04-23 | 21.36 | $21.96 | 5600 |
| 2024-04-22 | 21.29 | $21.81 | 7600 |
| 2024-04-19 | 21.24 | $21.65 | 2300 |
| 2024-04-18 | 21.20 | $21.64 | 3300 |
| 2024-04-17 | 21.15 | $21.56 | 5900 |
| 2024-04-16 | 21.11 | $21.54 | 6100 |
| 2024-04-15 | 21.06 | $21.45 | 3100 |
| 2024-04-12 | 21.02 | $21.40 | 5700 |
| 2024-04-11 | 20.98 | $21.51 | 13900 |
| 2024-04-10 | 20.92 | $21.40 | 2600 |
| 2024-04-09 | 20.87 | $21.56 | 600 |
| 2024-04-08 | 20.80 | $21.70 | 12200 |
| 2024-04-05 | 20.71 | $21.86 | 8900 |
| 2024-04-04 | 20.58 | $21.55 | 3500 |
| 2024-04-03 | 20.48 | $21.40 | 2400 |
| 2024-04-02 | 20.39 | $21.20 | 9000 |
| 2024-04-01 | 20.30 | $21.01 | 1800 |
| 2024-03-28 | 20.22 | $21.42 | 69000 |
| 2024-03-27 | 20.10 | $21.15 | 21300 |
| 2024-03-26 | 19.99 | $21.01 | 22800 |
| 2024-03-25 | 19.88 | $20.62 | 7300 |
| 2024-03-22 | 19.80 | $20.99 | 13600 |
| 2024-03-21 | 19.68 | $20.65 | 26700 |
| 2024-03-20 | 19.58 | $20.30 | 70500 |
| 2024-03-19 | 19.50 | $19.99 | 8400 |
| 2024-03-18 | 19.45 | $19.91 | 4900 |
| 2024-03-15 | 19.40 | $19.74 | 4800 |
| 2024-03-14 | 19.36 | $19.80 | 6200 |
| 2024-03-13 | 19.32 | $19.94 | 9400 |
| 2024-03-12 | 19.25 | $19.70 | 7900 |
| 2024-03-11 | 19.20 | $19.45 | 1200 |
| 2024-03-08 | 19.18 | $19.49 | 1400 |
| 2024-03-07 | 19.14 | $19.40 | 1700 |
| 2024-03-06 | 19.12 | $19.20 | 4100 |
| 2024-03-05 | 19.11 | $19.27 | 3000 |
| 2024-03-04 | 19.09 | $19.19 | 5500 |
| 2024-03-01 | 19.08 | $19.28 | 3700 |
| 2024-02-29 | 19.06 | $19.20 | 2000 |
| 2024-02-28 | 19.05 | $19.08 | 3500 |
| 2024-02-27 | 19.04 | $19.28 | 1900 |
| 2024-02-26 | 19.02 | $19.01 | 400 |
| 2024-02-23 | 19.02 | $19.25 | 2700 |
| 2024-02-22 | 18.99 | $19.02 | 11100 |
| 2024-02-21 | 18.99 | $18.88 | 7000 |
| 2024-02-20 | 19.00 | $18.82 | 6000 |
| 2024-02-16 | 19.02 | $18.93 | 4200 |
| 2024-02-15 | 19.03 | $18.97 | 900 |
| 2024-02-14 | 19.04 | $18.94 | 2900 |
| 2024-02-13 | 19.05 | $19.28 | 28400 |
| 2024-02-12 | 19.02 | $19.38 | 2200 |
| 2024-02-09 | 18.99 | $19.99 | 5100 |
| 2024-02-08 | 18.88 | $19.25 | 5100 |
| 2024-02-07 | 18.84 | $19.18 | 12200 |
| 2024-02-06 | 18.81 | $18.31 | 3600 |
| 2024-02-05 | 18.86 | $19.01 | 1000 |
| 2024-02-02 | 18.84 | $19.21 | 7400 |
| 2024-02-01 | 18.80 | $19.15 | 2600 |
| 2024-01-31 | 18.77 | $18.99 | 7500 |
| 2024-01-30 | 18.74 | $19.10 | 3900 |
| 2024-01-29 | 18.71 | $18.88 | 2500 |
| 2024-01-26 | 18.69 | $19.07 | 4000 |
| 2024-01-25 | 18.65 | $18.75 | 3100 |
| 2024-01-24 | 18.64 | $18.62 | 3300 |
| 2024-01-23 | 18.64 | $18.50 | 400 |
| 2024-01-22 | 18.65 | $18.50 | 6800 |
| 2024-01-19 | 18.67 | $18.53 | 2100 |
| 2024-01-18 | 18.68 | $18.20 | 5200 |
| 2024-01-17 | 18.74 | $18.19 | 3700 |
| 2024-01-16 | 18.79 | $18.23 | 7100 |
| 2024-01-12 | 18.85 | $18.35 | 5500 |
| 2024-01-11 | 18.90 | $18.35 | 1500 |
| 2024-01-10 | 18.96 | $18.37 | 3000 |
| 2024-01-09 | 19.03 | $18.34 | 3500 |
| 2024-01-08 | 19.10 | $18.44 | 3800 |
| 2024-01-05 | 19.17 | $18.97 | 600 |
| 2024-01-04 | 19.19 | $18.81 | 7400 |
| 2024-01-03 | 19.23 | $18.82 | 4000 |
| 2024-01-02 | 19.27 | $19.11 | 3400 |
| 2023-12-29 | 19.29 | $19.11 | 3100 |
| 2023-12-28 | 19.31 | $19.18 | 8400 |
| 2023-12-27 | 19.32 | $19.22 | 9200 |
| 2023-12-26 | 19.33 | $19.69 | 32900 |
| 2023-12-22 | 19.29 | $19.79 | 9200 |
| 2023-12-21 | 19.24 | $19.36 | 11600 |
| 2023-12-20 | 19.23 | $19.66 | 4000 |
| 2023-12-19 | 19.18 | $20.01 | 9500 |
| 2023-12-18 | 19.09 | $19.61 | 4800 |
| 2023-12-15 | 19.04 | $19.42 | 7100 |
| 2023-12-14 | 19.00 | $19.59 | 10000 |
| 2023-12-13 | 18.94 | $19.30 | 23000 |
| 2023-12-12 | 18.90 | $19.16 | 20200 |
| 2023-12-11 | 18.87 | $19.09 | 8400 |
| 2023-12-08 | 18.85 | $19.01 | 3900 |
| 2023-12-07 | 18.83 | $18.95 | 5100 |
| 2023-12-06 | 18.82 | $19.01 | 8600 |
| 2023-12-05 | 18.80 | $19.40 | 13300 |
| 2023-12-04 | 18.73 | $19.00 | 17200 |
| 2023-12-01 | 18.70 | $19.11 | 11100 |
| 2023-11-30 | 18.66 | $18.98 | 9300 |
| 2023-11-29 | 18.63 | $18.75 | 5200 |
| 2023-11-28 | 18.61 | $18.75 | 5800 |
| 2023-11-27 | 18.60 | $18.90 | 1800 |
| 2023-11-24 | 18.57 | $18.88 | 2200 |
| 2023-11-22 | 18.54 | $18.60 | 8000 |
| 2023-11-21 | 18.53 | $18.68 | 4000 |
| 2023-11-20 | 18.51 | $18.52 | 22500 |
| 2023-11-17 | 18.51 | $18.50 | 9100 |
| 2023-11-16 | 18.51 | $18.25 | 3300 |
| 2023-11-15 | 18.54 | $18.42 | 5100 |
| 2023-11-14 | 18.55 | $18.42 | 3800 |
| 2023-11-13 | 18.57 | $18.25 | 7300 |
| 2023-11-10 | 18.60 | $18.25 | 9300 |
| 2023-11-09 | 18.64 | $18.73 | 1500 |
| 2023-11-08 | 18.63 | $18.45 | 5200 |
| 2023-11-07 | 18.65 | $18.25 | 1500 |
| 2023-11-06 | 18.69 | $18.28 | 1900 |
| 2023-11-03 | 18.73 | $18.37 | 10700 |
| 2023-11-02 | 18.77 | $18.42 | 3900 |
| 2023-11-01 | 18.81 | $18.25 | 3900 |
| 2023-10-31 | 18.87 | $18.28 | 2900 |
| 2023-10-30 | 18.93 | $18.28 | 1200 |
| 2023-10-27 | 19.00 | $18.25 | 3200 |
| 2023-10-26 | 19.08 | $18.30 | 7100 |
| 2023-10-25 | 19.16 | $18.50 | 3800 |
| 2023-10-24 | 19.23 | $18.66 | 700 |
| 2023-10-23 | 19.29 | $18.43 | 3200 |
| 2023-10-20 | 19.38 | $18.77 | 20600 |
| 2023-10-19 | 19.44 | $19.00 | 15400 |
| 2023-10-18 | 19.49 | $19.02 | 8200 |
| 2023-10-17 | 19.54 | $19.10 | 3400 |
| 2023-10-16 | 19.59 | $19.06 | 2700 |
| 2023-10-13 | 19.64 | $19.12 | 300 |
| 2023-10-12 | 19.70 | $19.16 | — |
| 2023-10-11 | 19.75 | $19.16 | 8700 |
| 2023-10-10 | 19.81 | $19.15 | 12300 |
| 2023-10-09 | 19.88 | $19.14 | 2800 |
| 2023-10-06 | 19.96 | $19.31 | 1600 |
| 2023-10-05 | 20.03 | $19.11 | 7200 |
| 2023-10-04 | 20.13 | $19.50 | 8300 |
| 2023-10-03 | 20.19 | $19.02 | 800 |
| 2023-10-02 | 20.32 | $20.00 | 2900 |
| 2023-09-29 | 20.35 | $20.03 | 1400 |
| 2023-09-28 | 20.39 | $20.02 | 2000 |
| 2023-09-27 | 20.42 | $20.10 | 300 |
| 2023-09-26 | 20.46 | $20.10 | — |
| 2023-09-25 | 20.50 | $20.10 | 8100 |
| 2023-09-22 | 20.54 | $20.38 | 2900 |
| 2023-09-21 | 20.55 | $20.22 | 4500 |
| 2023-09-20 | 20.59 | $20.55 | 3300 |
| 2023-09-19 | 20.59 | $20.48 | 1900 |
| 2023-09-18 | 20.61 | $20.59 | 1900 |
| 2023-09-15 | 20.61 | $20.46 | 3900 |
| 2023-09-14 | 20.62 | $20.45 | 2300 |
| 2023-09-13 | 20.64 | $20.48 | 3100 |
| 2023-09-12 | 20.66 | $20.35 | 7700 |
| 2023-09-11 | 20.69 | $20.49 | 100 |
| 2023-09-08 | 20.71 | $20.37 | 2400 |
| 2023-09-07 | 20.75 | $20.44 | 3600 |
| 2023-09-06 | 20.78 | $20.65 | 5200 |
| 2023-09-05 | 20.80 | $20.58 | 400 |
| 2023-09-01 | 20.82 | $20.85 | 1000 |
| 2023-08-31 | 20.81 | $20.89 | 300 |
| 2023-08-30 | 20.81 | $20.88 | 1000 |
| 2023-08-29 | 20.80 | $20.85 | 4800 |
| 2023-08-28 | 20.79 | $20.60 | 700 |
| 2023-08-25 | 20.81 | $20.35 | 600 |
| 2023-08-24 | 20.86 | $20.77 | 4500 |
| 2023-08-23 | 20.87 | $21.11 | 1900 |
| 2023-08-22 | 20.85 | $20.52 | 200 |
| 2023-08-21 | 20.88 | $20.59 | 1200 |
| 2023-08-18 | 20.91 | $21.08 | 300 |
| 2023-08-17 | 20.90 | $20.89 | 200 |
| 2023-08-16 | 20.90 | $21.35 | 700 |
| 2023-08-15 | 20.85 | $21.49 | 100 |
| 2023-08-14 | 20.78 | $21.53 | 29200 |
| 2023-08-11 | 20.70 | $21.60 | 18400 |
| 2023-08-10 | 20.61 | $21.56 | 9200 |
| 2023-08-09 | 20.51 | $21.51 | 8500 |
| 2023-08-08 | 20.40 | $21.75 | 21900 |
| 2023-08-07 | 20.26 | $21.54 | 2000 |
| 2023-08-04 | 20.12 | $21.21 | 4300 |
| 2023-08-03 | 20.01 | $21.21 | 2000 |
| 2023-08-02 | 19.88 | $20.98 | 4900 |
| 2023-08-01 | 19.77 | $20.91 | 9300 |
| 2023-07-31 | 19.65 | $20.87 | 3000 |
| 2023-07-28 | 19.52 | $20.25 | 7600 |
| 2023-07-27 | 19.44 | $20.03 | 2500 |
| 2023-07-26 | 19.38 | $20.00 | 4100 |
| 2023-07-25 | 19.32 | $19.90 | 12900 |
| 2023-07-24 | 19.25 | $19.50 | 3300 |
| 2023-07-21 | 19.23 | $19.49 | 14900 |
| 2023-07-20 | 19.20 | $19.35 | 3400 |
| 2023-07-19 | 19.18 | $19.28 | 4400 |
| 2023-07-18 | 19.17 | $19.50 | 3200 |
| 2023-07-17 | 19.14 | $19.26 | 2100 |
| 2023-07-14 | 19.13 | $19.35 | 2200 |
| 2023-07-13 | 19.10 | $19.50 | 4300 |
| 2023-07-12 | 19.06 | $19.40 | 3600 |
| 2023-07-11 | 19.03 | $19.12 | 4700 |
| 2023-07-10 | 19.02 | $19.10 | 800 |
| 2023-07-07 | 19.01 | $19.11 | 2700 |
| 2023-07-06 | 19.00 | $19.10 | 4900 |
| 2023-07-05 | 18.99 | $19.10 | 5200 |
| 2023-07-03 | 18.97 | $19.22 | 1000 |
| 2023-06-30 | 18.95 | $19.16 | 6500 |
| 2023-06-29 | 18.93 | $19.00 | 9700 |
| 2023-06-28 | 18.92 | $18.98 | 8700 |
| 2023-06-27 | 18.91 | $18.95 | 5300 |
| 2023-06-26 | 18.91 | $18.79 | 1400 |
| 2023-06-23 | 18.92 | $19.02 | 1100 |
| 2023-06-22 | 18.91 | $19.00 | 1600 |
| 2023-06-21 | 18.90 | $19.05 | 1800 |
| 2023-06-20 | 18.88 | $19.00 | 1000 |
| 2023-06-16 | 18.87 | $18.84 | 600 |
| 2023-06-15 | 18.88 | $18.92 | 1300 |
| 2023-06-14 | 18.87 | $19.00 | 700 |
| 2023-06-13 | 18.86 | $18.99 | 2800 |
| 2023-06-12 | 18.84 | $18.28 | 300 |
| 2023-06-09 | 18.90 | $18.88 | 900 |
| 2023-06-08 | 18.91 | $19.09 | 1700 |
| 2023-06-07 | 18.89 | $19.25 | 2100 |
| 2023-06-06 | 18.85 | $19.00 | 2700 |
| 2023-06-05 | 18.83 | $18.92 | 2100 |
| 2023-06-02 | 18.82 | $19.04 | 700 |
| 2023-06-01 | 18.80 | $19.04 | 6600 |
| 2023-05-31 | 18.78 | $19.00 | 1500 |
| 2023-05-30 | 18.75 | $18.56 | 1500 |
| 2023-05-26 | 18.77 | $18.83 | 1200 |
| 2023-05-25 | 18.77 | $19.10 | 11400 |
| 2023-05-24 | 18.73 | $18.48 | 2000 |
| 2023-05-23 | 18.76 | $18.50 | 3200 |
| 2023-05-22 | 18.78 | $18.28 | 700 |
| 2023-05-19 | 18.84 | $19.01 | 100 |
| 2023-05-18 | 18.82 | $19.01 | 5000 |
| 2023-05-17 | 18.80 | $19.02 | 8700 |
| 2023-05-16 | 18.78 | $18.45 | 4900 |
| 2023-05-15 | 18.81 | $18.48 | 1600 |
| 2023-05-12 | 18.84 | $18.65 | 2700 |
| 2023-05-11 | 18.86 | $18.65 | 400 |
| 2023-05-10 | 18.89 | $18.60 | 1200 |
| 2023-05-09 | 18.92 | $18.58 | 900 |
| 2023-05-08 | 18.95 | $18.60 | 3900 |
| 2023-05-05 | 18.99 | $19.00 | 2600 |
| 2023-05-04 | 18.99 | $18.48 | 300 |
| 2023-05-03 | 19.04 | $19.23 | 1000 |
| 2023-05-02 | 19.02 | $19.00 | 1500 |
| 2023-05-01 | 19.02 | $19.00 | 600 |
| 2023-04-28 | 19.03 | $19.00 | 3200 |
| 2023-04-27 | 19.03 | $18.96 | 800 |
| 2023-04-26 | 19.04 | $18.59 | 100 |
| 2023-04-25 | 19.08 | $19.05 | 200 |
| 2023-04-24 | 19.09 | $19.34 | 2400 |
| 2023-04-21 | 19.06 | $19.26 | 1000 |
| 2023-04-20 | 19.04 | $19.49 | 300 |
| 2023-04-19 | 18.99 | $19.50 | 2800 |
| 2023-04-18 | 18.94 | $19.21 | 21700 |
| 2023-04-17 | 18.91 | $19.36 | 1300 |
| 2023-04-14 | 18.86 | $19.61 | 6700 |
| 2023-04-13 | 18.79 | $19.65 | 2600 |
| 2023-04-12 | 18.69 | $19.40 | 400 |
| 2023-04-11 | 18.62 | $19.20 | 1100 |
| 2023-04-10 | 18.56 | $18.95 | 800 |
| 2023-04-06 | 18.52 | $18.24 | — |
| 2023-04-05 | 18.55 | $18.24 | 100 |
| 2023-04-04 | 18.58 | $18.56 | 1200 |
| 2023-04-03 | 18.58 | $18.24 | 1300 |
| 2023-03-31 | 18.62 | $18.95 | 1700 |
| 2023-03-30 | 18.58 | $18.75 | 400 |
| 2023-03-29 | 18.57 | $18.75 | 20100 |
| 2023-03-28 | 18.55 | $18.70 | 900 |
| 2023-03-27 | 18.53 | $18.11 | 400 |
| 2023-03-24 | 18.57 | $18.60 | 2400 |
| 2023-03-23 | 18.57 | $18.08 | 1900 |
| 2023-03-22 | 18.62 | $18.26 | 400 |
| 2023-03-21 | 18.66 | $18.09 | 1200 |
| 2023-03-20 | 18.72 | $18.25 | 56800 |
| 2023-03-17 | 18.77 | $18.69 | 300 |
| 2023-03-16 | 18.78 | $19.00 | 1100 |
| 2023-03-15 | 18.76 | $18.24 | 100 |
| 2023-03-14 | 18.81 | $18.24 | 2200 |
| 2023-03-13 | 18.87 | $18.18 | 10200 |
| 2023-03-10 | 18.95 | $18.58 | 3500 |
| 2023-03-09 | 18.98 | $19.10 | 6700 |
| 2023-03-08 | 18.97 | $19.19 | 700 |
| 2023-03-07 | 18.95 | $19.31 | 1800 |
| 2023-03-06 | 18.91 | $19.95 | 12200 |
| 2023-03-03 | 18.80 | $19.10 | 1900 |
| 2023-03-02 | 18.77 | $19.09 | 1000 |
| 2023-03-01 | 18.74 | $19.16 | 1200 |
| 2023-02-28 | 18.69 | $19.22 | 23800 |
| 2023-02-27 | 18.63 | $19.33 | 2200 |
| 2023-02-24 | 18.56 | $19.31 | 6900 |
| 2023-02-23 | 18.48 | $18.99 | 600 |
| 2023-02-22 | 18.43 | $18.77 | 300 |
| 2023-02-21 | 18.39 | $18.90 | 29500 |
| 2023-02-17 | 18.34 | $19.39 | 4200 |
| 2023-02-16 | 18.23 | $19.30 | 3000 |
| 2023-02-15 | 18.12 | $19.12 | 7200 |
| 2023-02-14 | 18.01 | $19.12 | 2600 |
| 2023-02-13 | 17.89 | $19.20 | 6300 |
| 2023-02-10 | 17.76 | $18.98 | 3100 |
| 2023-02-09 | 17.63 | $19.09 | 11100 |
| 2023-02-08 | 17.47 | $18.80 | 30300 |
| 2023-02-07 | 17.34 | $18.20 | 200 |
| 2023-02-06 | 17.24 | $18.12 | 3500 |
| 2023-02-03 | 17.15 | $18.93 | 1500 |
| 2023-02-02 | 16.97 | $19.23 | 16100 |
| 2023-02-01 | 16.73 | $17.88 | 8300 |
| 2023-01-31 | 16.61 | $17.47 | 5300 |
| 2023-01-30 | 16.51 | $17.40 | 8600 |
| 2023-01-27 | 16.42 | $17.72 | 11300 |
| 2023-01-26 | 16.28 | $17.24 | 4200 |
| 2023-01-25 | 16.18 | $17.22 | 45900 |
| 2023-01-24 | 16.07 | $16.90 | 2900 |
| 2023-01-23 | 15.99 | $16.15 | 3400 |
| 2023-01-20 | 15.97 | $16.56 | 5100 |
| 2023-01-19 | 15.91 | $16.85 | 3700 |
| 2023-01-18 | 15.81 | $16.69 | 4800 |
| 2023-01-17 | 15.72 | $16.22 | 4100 |
| 2023-01-13 | 15.66 | $16.80 | 3900 |
| 2023-01-12 | 15.54 | $16.50 | 19700 |
| 2023-01-11 | 15.44 | $16.00 | 10300 |
| 2023-01-10 | 15.39 | $15.94 | 3300 |
| 2023-01-09 | 15.33 | $15.75 | 1400 |
| 2023-01-06 | 15.28 | $15.75 | 3500 |
| 2023-01-05 | 15.23 | $15.25 | 6200 |
| 2023-01-04 | 15.23 | $16.00 | 8800 |
| 2023-01-03 | 15.15 | $15.00 | 2200 |
| 2022-12-30 | 15.17 | $15.24 | 8200 |
| 2022-12-29 | 15.16 | $15.10 | 4700 |
| 2022-12-28 | 15.16 | $14.92 | 4300 |
| 2022-12-27 | 15.19 | $14.77 | 9700 |
| 2022-12-23 | 15.23 | $14.52 | 9700 |
| 2022-12-22 | 15.31 | $14.44 | 6400 |
| 2022-12-21 | 15.40 | $14.65 | 2300 |
| 2022-12-20 | 15.48 | $14.35 | 13500 |
| 2022-12-19 | 15.60 | $14.50 | 12700 |
| 2022-12-16 | 15.72 | $14.86 | 15200 |
| 2022-12-15 | 15.81 | $15.00 | 27000 |
| 2022-12-14 | 15.89 | $15.39 | 11400 |
| 2022-12-13 | 15.94 | $15.72 | 10600 |
| 2022-12-12 | 15.97 | $15.35 | 8000 |
| 2022-12-09 | 16.03 | $15.61 | 3900 |
| 2022-12-08 | 16.08 | $16.00 | 13900 |
| 2022-12-07 | 16.08 | $15.51 | 4000 |
| 2022-12-06 | 16.14 | $15.60 | 5800 |
| 2022-12-05 | 16.20 | $16.00 | 5700 |
| 2022-12-02 | 16.22 | $15.55 | 8400 |
| 2022-12-01 | 16.29 | $15.65 | 9200 |
| 2022-11-30 | 16.36 | $16.00 | 28300 |
| 2022-11-29 | 16.40 | $15.35 | 33600 |
| 2022-11-28 | 16.51 | $16.05 | 13200 |
| 2022-11-25 | 16.56 | $16.60 | 2200 |
| 2022-11-23 | 16.55 | $16.50 | 500 |
| 2022-11-22 | 16.56 | $16.50 | 11500 |
| 2022-11-21 | 16.57 | $17.00 | 7500 |
| 2022-11-18 | 16.52 | $16.90 | 70700 |
| 2022-11-17 | 16.48 | $17.09 | 4900 |
| 2022-11-16 | 16.42 | $16.50 | 29000 |
| 2022-11-15 | 16.41 | $16.81 | 11800 |
| 2022-11-14 | 16.37 | $16.50 | 2600 |
| 2022-11-11 | 16.35 | $16.75 | 3200 |
| 2022-11-10 | 16.31 | $17.10 | 11400 |
| 2022-11-09 | 16.23 | $16.50 | 21900 |
| 2022-11-08 | 16.20 | $16.75 | 20900 |
| 2022-11-07 | 16.14 | $17.13 | 34600 |
| 2022-11-04 | 16.04 | $16.50 | 19900 |
| 2022-11-03 | 15.99 | $16.50 | 44100 |
| 2022-11-02 | 15.93 | $16.42 | 17200 |
| 2022-11-01 | 15.88 | $16.00 | 3600 |
| 2022-10-31 | 15.87 | $17.00 | 4800 |
| 2022-10-28 | 15.75 | $16.99 | 14800 |
| 2022-10-27 | 15.62 | $16.02 | 15100 |
| 2022-10-26 | 15.58 | $15.94 | 10900 |
| 2022-10-25 | 15.54 | $15.12 | 6200 |
| 2022-10-24 | 15.58 | $14.89 | 10600 |
| 2022-10-21 | 15.66 | $14.90 | 10600 |
| 2022-10-20 | 15.73 | $14.98 | 27400 |
| 2022-10-19 | 15.81 | $14.55 | 3100 |
| 2022-10-18 | 15.95 | $14.74 | 30300 |
| 2022-10-17 | 16.07 | $14.75 | 14800 |
| 2022-10-14 | 16.21 | $14.75 | 10700 |
| 2022-10-13 | 16.37 | $14.54 | 25000 |
| 2022-10-12 | 16.56 | $14.53 | 25300 |
| 2022-10-11 | 16.77 | $14.43 | 30000 |
| 2022-10-10 | 17.02 | $14.31 | 149000 |
| 2022-10-07 | 17.31 | $14.48 | 74200 |
| 2022-10-06 | 17.60 | $14.78 | 1.5M |
| 2022-10-05 | 17.90 | $16.10 | 244700 |
| 2022-10-04 | 18.09 | $17.41 | 28700 |
| 2022-10-03 | 18.16 | $17.20 | 17600 |
| 2022-09-30 | 18.26 | $17.05 | 28200 |
| 2022-09-29 | 18.39 | $17.04 | 40600 |
| 2022-09-28 | 18.53 | $17.25 | 30200 |
| 2022-09-27 | 18.67 | $17.09 | 126700 |
| 2022-09-26 | 18.83 | $16.30 | 32300 |
| 2022-09-23 | 19.10 | $15.41 | 321000 |
| 2022-09-22 | 19.49 | $16.64 | 50500 |
| 2022-09-21 | 19.79 | $17.26 | 54900 |
| 2022-09-20 | 20.06 | $18.00 | 63000 |
| 2022-09-19 | 20.27 | $18.15 | 97900 |
| 2022-09-16 | 20.49 | $20.02 | 26800 |
| 2022-09-15 | 20.54 | $20.56 | 7300 |
| 2022-09-14 | 20.54 | $20.58 | 9500 |
| 2022-09-13 | 20.54 | $20.44 | 8000 |
| 2022-09-12 | 20.55 | $21.10 | 12200 |
| 2022-09-09 | 20.49 | $20.65 | 6800 |
| 2022-09-08 | 20.48 | $20.77 | 8600 |
| 2022-09-07 | 20.44 | $20.60 | 11900 |
| 2022-09-06 | 20.43 | $20.03 | 16900 |
| 2022-09-02 | 20.47 | $19.83 | 18300 |
| 2022-09-01 | 20.54 | $20.22 | 11200 |
| 2022-08-31 | 20.57 | $20.23 | 7500 |
| 2022-08-30 | 20.61 | $20.24 | 9000 |
| 2022-08-29 | 20.64 | $19.99 | 8400 |
| 2022-08-26 | 20.71 | $20.36 | 9600 |
| 2022-08-25 | 20.75 | $21.14 | 8900 |
| 2022-08-24 | 20.71 | $21.05 | 8100 |
| 2022-08-23 | 20.67 | $21.19 | 26500 |
| 2022-08-22 | 20.62 | $20.20 | 4200 |
| 2022-08-19 | 20.66 | $20.38 | 4300 |
| 2022-08-18 | 20.69 | $20.60 | 5600 |
| 2022-08-17 | 20.70 | $20.25 | 17700 |
| 2022-08-16 | 20.75 | $20.92 | 11300 |
| 2022-08-15 | 20.73 | $20.72 | 8500 |
| 2022-08-12 | 20.73 | $20.70 | 9900 |
| 2022-08-11 | 20.74 | $20.67 | 9000 |
| 2022-08-10 | 20.74 | $20.67 | 7800 |
| 2022-08-09 | 20.75 | $19.92 | 8300 |
| 2022-08-08 | 20.84 | $20.38 | 9800 |
| 2022-08-05 | 20.89 | $20.68 | 5300 |
| 2022-08-04 | 20.91 | $20.97 | 10000 |
| 2022-08-03 | 20.90 | $21.00 | 10800 |
| 2022-08-02 | 20.89 | $20.76 | 8900 |
| 2022-08-01 | 20.91 | $20.70 | 8100 |
| 2022-07-29 | 20.93 | $20.74 | 5900 |
| 2022-07-28 | 20.95 | $20.77 | 7100 |
| 2022-07-27 | 20.97 | $20.88 | 8500 |
| 2022-07-26 | 20.98 | $20.36 | 10100 |
| 2022-07-25 | 21.04 | $20.59 | 12900 |
| 2022-07-22 | 21.09 | $21.07 | 13900 |
| 2022-07-21 | 21.09 | $21.50 | 4200 |
| 2022-07-20 | 21.05 | $21.43 | 8200 |
| 2022-07-19 | 21.01 | $21.38 | 10600 |
| 2022-07-18 | 20.97 | $21.27 | 8100 |
| 2022-07-15 | 20.94 | $21.60 | 6600 |
| 2022-07-14 | 20.87 | $20.99 | 9800 |
| 2022-07-13 | 20.86 | $20.78 | 6700 |
| 2022-07-12 | 20.87 | $21.18 | 12000 |
| 2022-07-11 | 20.83 | $21.12 | 7600 |
| 2022-07-08 | 20.80 | $21.17 | 9500 |
| 2022-07-07 | 20.77 | $21.35 | 11900 |
| 2022-07-06 | 20.70 | $21.12 | 8500 |
| 2022-07-05 | 20.66 | $21.00 | 23400 |
| 2022-07-01 | 20.63 | $21.15 | 8400 |
| 2022-06-30 | 20.57 | $20.90 | 8700 |
| 2022-06-29 | 20.54 | $21.04 | 14200 |
| 2022-06-28 | 20.48 | $21.04 | 10700 |
| 2022-06-27 | 20.42 | $21.44 | 11100 |
| 2022-06-24 | 20.32 | $21.66 | 67400 |
| 2022-06-23 | 20.18 | $20.71 | 9500 |
| 2022-06-22 | 20.12 | $20.47 | 24000 |
| 2022-06-21 | 20.08 | $20.05 | 22100 |
| 2022-06-17 | 20.09 | $19.24 | 26900 |
| 2022-06-16 | 20.17 | $18.81 | 18800 |
| 2022-06-15 | 20.32 | $19.56 | 16100 |
| 2022-06-14 | 20.40 | $19.16 | 20800 |
| 2022-06-13 | 20.53 | $19.74 | 25300 |
| 2022-06-10 | 20.61 | $19.99 | 15300 |
| 2022-06-09 | 20.68 | $20.36 | 12200 |
| 2022-06-08 | 20.71 | $20.61 | 12800 |
| 2022-06-07 | 20.72 | $20.84 | 20000 |
| 2022-06-06 | 20.71 | $20.73 | 15600 |
| 2022-06-03 | 20.70 | $20.82 | 15600 |
| 2022-06-02 | 20.69 | $21.08 | 10700 |
| 2022-06-01 | 20.65 | $20.63 | 11300 |
| 2022-05-31 | 20.65 | $20.56 | 7700 |
| 2022-05-27 | 20.66 | $20.87 | 18400 |
| 2022-05-26 | 20.64 | $21.00 | 15700 |
| 2022-05-25 | 20.60 | $20.85 | 12000 |
| 2022-05-24 | 20.58 | $20.88 | 15900 |
| 2022-05-23 | 20.55 | $20.86 | 29400 |
| 2022-05-20 | 20.51 | $20.08 | 12700 |
| 2022-05-19 | 20.56 | $20.36 | 17000 |
| 2022-05-18 | 20.58 | $20.17 | 14600 |
| 2022-05-17 | 20.62 | $20.86 | 8500 |
| 2022-05-16 | 20.60 | $20.29 | 15400 |
| 2022-05-13 | 20.63 | $20.65 | 12200 |
| 2022-05-12 | 20.63 | $20.38 | 20500 |
| 2022-05-11 | 20.66 | $20.48 | 17500 |
| 2022-05-10 | 20.68 | $20.55 | 18000 |
| 2022-05-09 | 20.69 | $20.95 | 14400 |
| 2022-05-06 | 20.66 | $20.85 | 24000 |
| 2022-05-05 | 20.64 | $20.76 | 102300 |
| 2022-05-04 | 20.63 | $20.69 | 14200 |
| 2022-05-03 | 20.62 | $20.09 | 9800 |
| 2022-05-02 | 20.68 | $19.94 | 31100 |
| 2022-04-29 | 20.76 | $19.97 | 16600 |
| 2022-04-28 | 20.84 | $20.37 | 16000 |
| 2022-04-27 | 20.89 | $19.86 | 26700 |
| 2022-04-26 | 21.00 | $20.19 | 19100 |
| 2022-04-25 | 21.08 | $20.81 | 19400 |
| 2022-04-22 | 21.11 | $20.44 | 26700 |
| 2022-04-21 | 21.18 | $20.45 | 17100 |
| 2022-04-20 | 21.26 | $21.09 | 69300 |
| 2022-04-19 | 21.27 | $20.94 | 39100 |
| 2022-04-18 | 21.31 | $20.36 | 23600 |
| 2022-04-14 | 21.41 | $20.65 | 27800 |
| 2022-04-13 | 21.49 | $20.84 | 32100 |
| 2022-04-12 | 21.56 | $20.55 | 25700 |
| 2022-04-11 | 21.66 | $20.77 | 27100 |
| 2022-04-08 | 21.76 | $21.13 | 10500 |
| 2022-04-07 | 21.82 | $22.46 | 21400 |
| 2022-04-06 | 21.76 | $21.60 | 16100 |
| 2022-04-05 | 21.77 | $21.89 | 11600 |
| 2022-04-04 | 21.76 | $22.46 | 17800 |
| 2022-04-01 | 21.69 | $22.07 | 17800 |
| 2022-03-31 | 21.65 | $22.11 | 7600 |
| 2022-03-30 | 21.60 | $22.10 | 10600 |
| 2022-03-29 | 21.54 | $22.20 | 9000 |
| 2022-03-28 | 21.48 | $21.74 | 11900 |
| 2022-03-25 | 21.45 | $22.00 | 11700 |
| 2022-03-24 | 21.39 | $21.91 | 14200 |
| 2022-03-23 | 21.33 | $21.43 | 15500 |
| 2022-03-22 | 21.32 | $21.15 | 32300 |
| 2022-03-21 | 21.34 | $20.98 | 24000 |
| 2022-03-18 | 21.38 | $21.65 | 27500 |
| 2022-03-17 | 21.35 | $21.15 | 25900 |
| 2022-03-16 | 21.37 | $21.67 | 19900 |
| 2022-03-15 | 21.34 | $21.20 | 22900 |
| 2022-03-14 | 21.36 | $21.02 | 26600 |
| 2022-03-11 | 21.39 | $20.67 | 18600 |
| 2022-03-10 | 21.47 | $20.92 | 20300 |
| 2022-03-09 | 21.53 | $21.21 | 8600 |
| 2022-03-08 | 21.56 | $20.64 | 29400 |
| 2022-03-07 | 21.66 | $20.58 | 16800 |
| 2022-03-04 | 21.77 | $21.29 | 7300 |
| 2022-03-03 | 21.82 | $21.95 | 8100 |
| 2022-03-02 | 21.81 | $22.18 | 11000 |
| 2022-03-01 | 21.77 | $21.00 | 17700 |
| 2022-02-28 | 21.85 | $21.52 | 11900 |
| 2022-02-25 | 21.89 | $22.00 | 11700 |
| 2022-02-24 | 21.87 | $21.17 | 12100 |
| 2022-02-23 | 21.95 | $20.75 | 10700 |
| 2022-02-22 | 22.07 | $21.02 | 12300 |
| 2022-02-18 | 22.18 | $21.59 | 17900 |
| 2022-02-17 | 22.25 | $21.37 | 18500 |
| 2022-02-16 | 22.34 | $22.11 | 13200 |
| 2022-02-15 | 22.36 | $21.90 | 15100 |
| 2022-02-14 | 22.41 | $21.42 | 22900 |
| 2022-02-11 | 22.52 | $21.73 | 11000 |
| 2022-02-10 | 22.60 | $21.88 | 15000 |
| 2022-02-09 | 22.68 | $22.25 | 17800 |
| 2022-02-08 | 22.72 | $21.71 | 10300 |
| 2022-02-07 | 22.83 | $22.09 | 16300 |
| 2022-02-04 | 22.90 | $22.15 | 20700 |
| 2022-02-03 | 22.98 | $22.17 | 13600 |
| 2022-02-02 | 23.07 | $22.40 | 18300 |
| 2022-02-01 | 23.14 | $22.35 | 18400 |
| 2022-01-31 | 23.22 | $22.51 | 17400 |
| 2022-01-28 | 23.30 | $22.02 | 7500 |
| 2022-01-27 | 23.43 | $22.08 | 2800 |
| 2022-01-26 | 23.57 | $22.49 | 11300 |
| 2022-01-25 | 23.69 | $22.18 | 13800 |
| 2022-01-24 | 23.85 | $22.69 | 20500 |
| 2022-01-21 | 23.97 | $22.74 | 17100 |
| 2022-01-20 | 24.10 | $22.60 | 15700 |
| 2022-01-19 | 24.26 | $22.96 | 27200 |
| 2022-01-18 | 24.39 | $23.06 | 13900 |
| 2022-01-14 | 24.53 | $24.14 | 15600 |
| 2022-01-13 | 24.57 | $24.29 | 7400 |
| 2022-01-12 | 24.60 | $24.62 | 14300 |
| 2022-01-11 | 24.60 | $24.79 | 14400 |
| 2022-01-10 | 24.58 | $24.38 | 9000 |
| 2022-01-07 | 24.60 | $24.55 | 18300 |
| 2022-01-06 | 24.61 | $23.86 | 11200 |
| 2022-01-05 | 24.69 | $24.10 | 13200 |
| 2022-01-04 | 24.75 | $24.17 | 18400 |
| 2022-01-03 | 24.81 | $24.37 | 8000 |
| 2021-12-31 | 24.86 | $24.98 | 19600 |
| 2021-12-30 | 24.84 | $25.53 | 19500 |
| 2021-12-29 | 24.77 | $24.54 | 28400 |
| 2021-12-28 | 24.80 | $24.87 | 13900 |
| 2021-12-27 | 24.79 | $24.76 | 15300 |
| 2021-12-23 | 24.79 | $24.35 | 12000 |
| 2021-12-22 | 24.84 | $24.03 | 26200 |
| 2021-12-21 | 24.92 | $23.89 | 24500 |
| 2021-12-20 | 25.03 | $23.91 | 12100 |
| 2021-12-17 | 25.15 | $25.29 | 23200 |
| 2021-12-16 | 25.13 | $25.17 | 21100 |
| 2021-12-15 | 25.13 | $24.43 | 19100 |
| 2021-12-14 | 25.20 | $23.83 | 37900 |
| 2021-12-13 | 25.35 | $24.05 | 20800 |
| 2021-12-10 | 25.49 | $24.24 | 15000 |
| 2021-12-09 | 25.62 | $24.39 | 10700 |
| 2021-12-08 | 25.75 | $24.81 | 9200 |
| 2021-12-07 | 25.85 | $24.76 | 10200 |
| 2021-12-06 | 25.96 | $24.20 | 28900 |
| 2021-12-03 | 26.14 | $23.78 | 23000 |
| 2021-12-02 | 26.39 | $24.88 | 10000 |
| 2021-12-01 | 26.55 | $24.58 | 14400 |
| 2021-11-30 | 26.76 | $24.48 | 22300 |
| 2021-11-29 | 27.00 | $24.72 | 27800 |
| 2021-11-26 | 27.24 | $25.36 | 26100 |
| 2021-11-24 | 27.44 | $27.42 | 17100 |
| 2021-11-23 | 27.44 | $27.89 | 16300 |
| 2021-11-22 | 27.39 | $28.57 | 43800 |
| 2021-11-19 | 27.27 | $28.83 | 40500 |
| 2021-11-18 | 27.11 | $27.81 | 26000 |
| 2021-11-17 | 27.03 | $27.23 | 27700 |
| 2021-11-16 | 27.01 | $27.58 | 24900 |
| 2021-11-15 | 26.95 | $27.81 | 27100 |
| 2021-11-12 | 26.86 | $27.59 | 26100 |
| 2021-11-11 | 26.78 | $27.64 | 20800 |
| 2021-11-10 | 26.69 | $27.39 | 28500 |
| 2021-11-09 | 26.62 | $26.73 | 17000 |
| 2021-11-08 | 26.61 | $26.76 | 27000 |
| 2021-11-05 | 26.59 | $27.19 | 24500 |
| 2021-11-04 | 26.53 | $27.00 | 14500 |
| 2021-11-03 | 26.48 | $27.17 | 13700 |
| 2021-11-02 | 26.41 | $27.27 | 28700 |
| 2021-11-01 | 26.32 | $26.59 | 23500 |
| 2021-10-29 | 26.29 | $26.45 | 33500 |
| 2021-10-28 | 26.27 | $26.71 | 5200 |
| 2021-10-27 | 26.23 | $26.65 | 4200 |
| 2021-10-26 | 26.18 | $26.17 | 30900 |
| 2021-10-25 | 26.18 | $27.25 | 11600 |
| 2021-10-22 | 26.07 | $27.11 | 3400 |
| 2021-10-21 | 25.96 | $26.82 | 11900 |
| 2021-10-20 | 25.87 | $26.40 | 21200 |
| 2021-10-19 | 25.81 | $27.16 | 23300 |
| 2021-10-18 | 25.67 | $27.50 | 19400 |
| 2021-10-15 | 25.48 | $25.21 | 8000 |
| 2021-10-14 | 25.51 | $25.05 | 3700 |
| 2021-10-13 | 25.56 | $24.63 | 14100 |
| 2021-10-12 | 25.65 | $24.80 | 10200 |
| 2021-10-11 | 25.74 | $24.75 | 6900 |
| 2021-10-08 | 25.85 | $24.49 | 20200 |
| 2021-10-07 | 25.99 | $24.61 | 29900 |
| 2021-10-06 | 26.13 | $23.85 | 19200 |
| 2021-10-05 | 26.38 | $24.95 | 7500 |
| 2021-10-04 | 26.53 | $25.62 | 9000 |
| 2021-10-01 | 26.62 | $26.32 | 5700 |
| 2021-09-30 | 26.65 | $26.38 | 38600 |
| 2021-09-29 | 26.68 | $27.45 | 7900 |
| 2021-09-28 | 26.60 | $26.01 | 9900 |
| 2021-09-27 | 26.66 | $26.54 | 17200 |
| 2021-09-24 | 26.68 | $25.39 | 20900 |
| 2021-09-23 | 26.81 | $25.93 | 19300 |
| 2021-09-22 | 26.90 | $26.16 | 11200 |
| 2021-09-21 | 26.98 | $26.01 | 9900 |
| 2021-09-20 | 27.08 | $26.43 | 19000 |
| 2021-09-17 | 27.15 | $27.50 | 36300 |
| 2021-09-16 | 27.12 | $27.71 | 19600 |
| 2021-09-15 | 27.05 | $27.19 | 17700 |
| 2021-09-14 | 27.04 | $26.79 | 18200 |
| 2021-09-13 | 27.07 | $27.55 | 15900 |
| 2021-09-10 | 27.01 | $26.81 | 7500 |
| 2021-09-09 | 27.04 | $26.70 | 9100 |
| 2021-09-08 | 27.07 | $26.72 | 9600 |
| 2021-09-07 | 27.11 | $27.10 | 12800 |
| 2021-09-03 | 27.11 | $27.44 | 11600 |
| 2021-09-02 | 27.07 | $26.84 | 6900 |
| 2021-09-01 | 27.10 | $27.00 | 11900 |
| 2021-08-31 | 27.11 | $27.31 | 5000 |
| 2021-08-30 | 27.09 | $27.21 | 12600 |
| 2021-08-27 | 27.07 | $27.87 | 19700 |
| 2021-08-26 | 26.99 | $27.30 | 11700 |
| 2021-08-25 | 26.96 | $27.69 | 21300 |
| 2021-08-24 | 26.88 | $28.38 | 22400 |
| 2021-08-23 | 26.72 | $27.35 | 35300 |
| 2021-08-20 | 26.66 | $26.74 | 8700 |
| 2021-08-19 | 26.65 | $26.47 | 10500 |
| 2021-08-18 | 26.67 | $26.51 | 9900 |
| 2021-08-17 | 26.68 | $26.49 | 13500 |
| 2021-08-16 | 26.71 | $26.51 | 10000 |
| 2021-08-13 | 26.73 | $26.65 | 7800 |
| 2021-08-12 | 26.73 | $26.71 | 8500 |
| 2021-08-11 | 26.74 | $27.22 | 5900 |
| 2021-08-10 | 26.69 | $27.16 | 15400 |
| 2021-08-09 | 26.64 | $26.74 | 15200 |
| 2021-08-06 | 26.62 | $26.44 | 13000 |
| 2021-08-05 | 26.64 | $26.51 | 13700 |
| 2021-08-04 | 26.66 | $27.56 | 14900 |
| 2021-08-03 | 26.56 | $27.28 | 5200 |
| 2021-08-02 | 26.49 | $27.10 | 21800 |
| 2021-07-30 | 26.42 | $26.94 | 6300 |
| 2021-07-29 | 26.37 | $27.26 | 14300 |
| 2021-07-28 | 26.27 | $27.26 | 10700 |
| 2021-07-27 | 26.17 | $27.44 | 3800 |
| 2021-07-26 | 26.04 | $27.51 | 8700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.21
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.94
Average
22.21
Maximum
27.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.21 | $24.20 | 100 |
| 2026-07-22 | 24.20 | $24.20 | 1700 |
| 2026-07-21 | 24.20 | $24.01 | 4700 |
| 2026-07-20 | 24.21 | $24.10 | 2211 |
| 2026-07-17 | 24.21 | $24.51 | 4 |
| 2026-07-16 | 24.18 | $24.51 | 4 |
| 2026-07-15 | 24.14 | $24.51 | 2337 |
| 2026-07-14 | 24.11 | $24.50 | 3200 |
| 2026-07-13 | 24.07 | $24.00 | 2 |
| 2026-07-10 | 24.08 | $24.00 | 2 |
| 2026-07-09 | 24.08 | $24.00 | 144 |
| 2026-07-08 | 24.07 | $24.84 | 618 |
| 2026-07-07 | 23.98 | $24.10 | 1 |
| 2026-07-06 | 23.94 | $24.10 | 210 |
| 2026-07-02 | 23.90 | $24.10 | 1604 |
| 2026-07-01 | 23.85 | $23.51 | 231 |
| 2026-06-30 | 23.85 | $23.70 | 538 |
| 2026-06-29 | 23.82 | $23.90 | 900 |
| 2026-06-26 | 23.77 | $23.89 | 8200 |
| 2026-06-25 | 23.71 | $23.89 | 8200 |
| 2026-06-24 | 23.65 | $23.65 | 11600 |
| 2026-06-23 | 23.60 | $24.61 | 948 |
| 2026-06-22 | 23.45 | $23.92 | 1900 |
| 2026-06-18 | 23.36 | $25.00 | 8947 |
| 2026-06-17 | 23.15 | $24.26 | 3200 |
| 2026-06-16 | 23.01 | $24.27 | 1000 |
| 2026-06-15 | 22.86 | $24.50 | 3428 |
| 2026-06-12 | 22.68 | $24.10 | 7400 |
| 2026-06-11 | 22.54 | $23.52 | 532 |
| 2026-06-10 | 22.46 | $22.50 | 5001 |
| 2026-06-09 | 22.48 | $22.50 | 6428 |
| 2026-06-08 | 22.50 | $22.35 | 2700 |
| 2026-06-05 | 22.55 | $22.35 | 806 |
| 2026-06-04 | 22.60 | $22.40 | 2221 |
| 2026-06-03 | 22.65 | $22.35 | 3100 |
| 2026-06-02 | 22.71 | $22.35 | 2027 |
| 2026-06-01 | 22.78 | $22.35 | 2246 |
| 2026-05-29 | 22.85 | $22.35 | 13117 |
| 2026-05-28 | 22.93 | $22.42 | 3737 |
| 2026-05-27 | 23.00 | $22.49 | 1660 |
| 2026-05-26 | 23.07 | $22.49 | 4200 |
| 2026-05-22 | 23.15 | $22.50 | 2200 |
| 2026-05-21 | 23.23 | $22.31 | 5700 |
| 2026-05-20 | 23.33 | $22.50 | 200 |
| 2026-05-19 | 23.41 | $22.07 | 16300 |
| 2026-05-18 | 23.55 | $23.43 | 5334 |
| 2026-05-15 | 23.56 | $23.45 | 6500 |
| 2026-05-14 | 23.56 | $23.75 | 1400 |
| 2026-05-13 | 23.54 | $23.84 | 300 |
| 2026-05-12 | 23.50 | $23.73 | 1400 |
| 2026-05-11 | 23.48 | $23.60 | 3406 |
| 2026-05-08 | 23.46 | $23.85 | 829 |
| 2026-05-07 | 23.43 | $23.61 | 1230 |
| 2026-05-06 | 23.41 | $23.80 | 1900 |
| 2026-05-05 | 23.38 | $23.25 | 499 |
| 2026-05-04 | 23.40 | $23.25 | 405 |
| 2026-05-01 | 23.42 | $23.37 | 626 |
| 2026-04-30 | 23.42 | $23.37 | 499 |
| 2026-04-29 | 23.43 | $23.25 | 500 |
| 2026-04-28 | 23.45 | $23.30 | 127 |
| 2026-04-27 | 23.47 | $23.38 | 200 |
| 2026-04-24 | 23.49 | $23.25 | 300 |
| 2026-04-23 | 23.53 | $23.27 | 124 |
| 2026-04-22 | 23.57 | $23.26 | 1619 |
| 2026-04-21 | 23.60 | $23.75 | 5671 |
| 2026-04-20 | 23.59 | $23.75 | 1006 |
| 2026-04-17 | 23.58 | $23.60 | 10400 |
| 2026-04-16 | 23.60 | $23.48 | 4300 |
| 2026-04-15 | 23.62 | $23.49 | 2723 |
| 2026-04-14 | 23.66 | $23.48 | 12900 |
| 2026-04-13 | 23.69 | $23.48 | 8129 |
| 2026-04-10 | 23.74 | $23.69 | 1435 |
| 2026-04-09 | 23.77 | $23.75 | 2700 |
| 2026-04-08 | 23.80 | $23.50 | 4400 |
| 2026-04-07 | 23.86 | $23.25 | — |
| 2026-04-06 | 23.95 | $23.25 | 4708 |
| 2026-04-02 | 24.04 | $23.28 | 1800 |
| 2026-04-01 | 24.14 | $23.50 | 1011 |
| 2026-03-31 | 24.23 | $24.00 | 400 |
| 2026-03-30 | 24.27 | $23.70 | 1700 |
| 2026-03-27 | 24.35 | $24.73 | 1172 |
| 2026-03-26 | 24.33 | $24.73 | 1200 |
| 2026-03-25 | 24.32 | $23.48 | 1913 |
| 2026-03-24 | 24.42 | $23.20 | 16800 |
| 2026-03-23 | 24.57 | $23.66 | 5500 |
| 2026-03-20 | 24.67 | $23.75 | 3236 |
| 2026-03-19 | 24.78 | $24.86 | 1600 |
| 2026-03-18 | 24.78 | $24.61 | 1500 |
| 2026-03-17 | 24.80 | $24.75 | 700 |
| 2026-03-16 | 24.81 | $24.65 | 1000 |
| 2026-03-13 | 24.83 | $24.92 | 330 |
| 2026-03-12 | 24.83 | $24.66 | 858 |
| 2026-03-11 | 24.86 | $24.66 | 858 |
| 2026-03-10 | 24.88 | $24.66 | 1600 |
| 2026-03-09 | 24.91 | $24.72 | 403 |
| 2026-03-06 | 24.93 | $24.60 | 404 |
| 2026-03-05 | 24.96 | $24.75 | 303 |
| 2026-03-04 | 24.98 | $25.00 | 1 |
| 2026-03-03 | 24.97 | $25.00 | 1 |
| 2026-03-02 | 24.96 | $25.00 | 1 |
| 2026-02-27 | 24.95 | $25.00 | 13300 |
| 2026-02-26 | 24.94 | $24.99 | 1345 |
| 2026-02-25 | 24.93 | $24.98 | 1002 |
| 2026-02-24 | 24.93 | $24.95 | 812 |
| 2026-02-23 | 24.92 | $24.98 | 947 |
| 2026-02-20 | 24.92 | $25.00 | 2006 |
| 2026-02-19 | 24.91 | $24.99 | 3005 |
| 2026-02-18 | 24.90 | $25.00 | 500 |
| 2026-02-17 | 24.89 | $25.00 | 178403 |
| 2026-02-13 | 24.87 | $24.99 | 106103 |
| 2026-02-12 | 24.86 | $25.00 | 51100 |
| 2026-02-11 | 24.85 | $25.00 | 1802 |
| 2026-02-10 | 24.84 | $25.00 | 8900 |
| 2026-02-09 | 24.83 | $24.68 | — |
| 2026-02-06 | 24.85 | $24.68 | — |
| 2026-02-05 | 24.88 | $24.68 | 2211 |
| 2026-02-04 | 24.90 | $24.68 | 2211 |
| 2026-02-03 | 24.93 | $24.60 | 3009 |
| 2026-02-02 | 24.97 | $24.98 | 934 |
| 2026-01-30 | 24.96 | $24.96 | 2707 |
| 2026-01-29 | 24.96 | $25.00 | 7512 |
| 2026-01-28 | 24.95 | $24.99 | 4400 |
| 2026-01-27 | 24.94 | $24.98 | 3838 |
| 2026-01-26 | 24.93 | $25.00 | 8400 |
| 2026-01-23 | 24.91 | $24.72 | 5044 |
| 2026-01-22 | 24.92 | $25.00 | 6008 |
| 2026-01-21 | 24.91 | $24.95 | 15111 |
| 2026-01-20 | 24.89 | $24.72 | 13400 |
| 2026-01-16 | 24.90 | $25.00 | 9428 |
| 2026-01-15 | 24.88 | $25.00 | 25844 |
| 2026-01-14 | 24.85 | $25.18 | 900 |
| 2026-01-13 | 24.81 | $25.00 | 5518 |
| 2026-01-12 | 24.78 | $25.00 | 26823 |
| 2026-01-09 | 24.75 | $25.00 | 64002 |
| 2026-01-08 | 24.72 | $25.04 | 9517 |
| 2026-01-07 | 24.69 | $25.20 | 5107 |
| 2026-01-06 | 24.64 | $25.00 | 4200 |
| 2026-01-05 | 24.61 | $24.70 | 304 |
| 2026-01-02 | 24.61 | $24.55 | 21233 |
| 2025-12-31 | 24.62 | $24.36 | 1044 |
| 2025-12-30 | 24.66 | $25.00 | 3000 |
| 2025-12-29 | 24.64 | $24.03 | 51100 |
| 2025-12-26 | 24.71 | $24.70 | 1004 |
| 2025-12-24 | 24.72 | $24.70 | 2705 |
| 2025-12-23 | 24.73 | $24.50 | 2707 |
| 2025-12-22 | 24.77 | $24.90 | 6240 |
| 2025-12-19 | 24.76 | $24.55 | 4135 |
| 2025-12-18 | 24.79 | $24.50 | 500 |
| 2025-12-17 | 24.82 | $24.02 | 206800 |
| 2025-12-16 | 24.90 | $24.77 | 1174 |
| 2025-12-15 | 24.91 | $24.79 | 2700 |
| 2025-12-12 | 24.91 | $24.78 | 2200 |
| 2025-12-11 | 24.92 | $24.92 | 3840 |
| 2025-12-10 | 24.91 | $25.00 | 9143 |
| 2025-12-09 | 24.89 | $24.95 | 3845 |
| 2025-12-08 | 24.88 | $24.97 | 2544 |
| 2025-12-05 | 24.86 | $24.91 | 3900 |
| 2025-12-04 | 24.84 | $25.00 | 2000 |
| 2025-12-03 | 24.82 | $25.00 | 7100 |
| 2025-12-02 | 24.79 | $25.00 | 11507 |
| 2025-12-01 | 24.76 | $24.96 | 3310 |
| 2025-11-28 | 24.73 | $25.01 | 1928 |
| 2025-11-26 | 24.70 | $25.00 | 2811 |
| 2025-11-25 | 24.66 | $24.95 | 10200 |
| 2025-11-24 | 24.63 | $24.94 | 8304 |
| 2025-11-21 | 24.60 | $24.50 | 630 |
| 2025-11-20 | 24.62 | $24.50 | 503 |
| 2025-11-19 | 24.63 | $24.60 | 402 |
| 2025-11-18 | 24.64 | $24.70 | 900 |
| 2025-11-17 | 24.63 | $24.89 | 3600 |
| 2025-11-14 | 24.60 | $24.05 | 4400 |
| 2025-11-13 | 24.64 | $24.99 | 900 |
| 2025-11-12 | 24.60 | $24.75 | 300 |
| 2025-11-11 | 24.57 | $24.70 | 3149 |
| 2025-11-10 | 24.54 | $24.70 | 400 |
| 2025-11-07 | 24.51 | $24.24 | 1300 |
| 2025-11-06 | 24.53 | $24.75 | 1213 |
| 2025-11-05 | 24.49 | $24.77 | 1441 |
| 2025-11-04 | 24.44 | $24.27 | 2512 |
| 2025-11-03 | 24.44 | $24.36 | 1325 |
| 2025-10-31 | 24.43 | $24.54 | 140 |
| 2025-10-30 | 24.39 | $24.34 | 4100 |
| 2025-10-29 | 24.37 | $25.00 | 3616 |
| 2025-10-28 | 24.28 | $24.99 | 710 |
| 2025-10-27 | 24.17 | $24.98 | 5340 |
| 2025-10-24 | 24.06 | $24.97 | 2019 |
| 2025-10-23 | 23.94 | $24.75 | 521 |
| 2025-10-22 | 23.84 | $24.20 | 5800 |
| 2025-10-21 | 23.77 | $23.96 | 3529 |
| 2025-10-20 | 23.73 | $23.93 | 1008 |
| 2025-10-17 | 23.68 | $23.82 | 1008 |
| 2025-10-16 | 23.64 | $24.00 | 3821 |
| 2025-10-15 | 23.58 | $23.98 | 200 |
| 2025-10-14 | 23.52 | $23.97 | 300 |
| 2025-10-13 | 23.47 | $23.93 | 423 |
| 2025-10-10 | 23.41 | $23.92 | 539 |
| 2025-10-09 | 23.36 | $23.92 | 2700 |
| 2025-10-08 | 23.31 | $24.15 | 5200 |
| 2025-10-07 | 23.24 | $23.75 | 4300 |
| 2025-10-06 | 23.21 | $23.40 | 4729 |
| 2025-10-03 | 23.22 | $23.40 | 18912 |
| 2025-10-02 | 23.23 | $23.25 | 928 |
| 2025-10-01 | 23.26 | $22.75 | 15000 |
| 2025-09-30 | 23.35 | $23.23 | 2045 |
| 2025-09-29 | 23.40 | $23.00 | 1500 |
| 2025-09-26 | 23.48 | $22.75 | 2109 |
| 2025-09-25 | 23.59 | $22.98 | 1003 |
| 2025-09-24 | 23.69 | $23.00 | 8640 |
| 2025-09-23 | 23.79 | $22.78 | 7325 |
| 2025-09-22 | 23.93 | $22.91 | 11400 |
| 2025-09-19 | 24.07 | $23.10 | 17620 |
| 2025-09-18 | 24.20 | $23.42 | 34321 |
| 2025-09-17 | 24.30 | $23.40 | 32149 |
| 2025-09-16 | 24.41 | $23.97 | 6428 |
| 2025-09-15 | 24.47 | $24.12 | 6446 |
| 2025-09-12 | 24.51 | $24.19 | 13604 |
| 2025-09-11 | 24.54 | $24.39 | 12200 |
| 2025-09-10 | 24.56 | $24.30 | 14000 |
| 2025-09-09 | 24.58 | $24.31 | 17704 |
| 2025-09-08 | 24.61 | $24.43 | 8835 |
| 2025-09-05 | 24.62 | $24.55 | 1012 |
| 2025-09-04 | 24.62 | $24.40 | 6000 |
| 2025-09-03 | 24.64 | $24.31 | 8800 |
| 2025-09-02 | 24.65 | $24.40 | 27823 |
| 2025-08-29 | 24.65 | $24.44 | 4245 |
| 2025-08-28 | 24.64 | $25.00 | 13900 |
| 2025-08-27 | 24.58 | $25.00 | 24500 |
| 2025-08-26 | 24.51 | $25.10 | 5400 |
| 2025-08-25 | 24.43 | $25.10 | 7800 |
| 2025-08-22 | 24.34 | $25.08 | 3700 |
| 2025-08-21 | 24.26 | $25.00 | 9600 |
| 2025-08-20 | 24.18 | $24.40 | 1400 |
| 2025-08-19 | 24.15 | $24.40 | 2400 |
| 2025-08-18 | 24.13 | $24.18 | — |
| 2025-08-15 | 24.13 | $24.18 | 5400 |
| 2025-08-14 | 24.12 | $24.26 | 200 |
| 2025-08-13 | 24.11 | $24.32 | 200 |
| 2025-08-12 | 24.10 | $24.31 | 9700 |
| 2025-08-11 | 24.08 | $24.64 | 400 |
| 2025-08-08 | 24.03 | $24.26 | 400 |
| 2025-08-07 | 24.02 | $24.39 | 1200 |
| 2025-08-06 | 23.99 | $23.90 | 12300 |
| 2025-08-05 | 24.01 | $22.91 | 10900 |
| 2025-08-04 | 24.13 | $23.00 | 10400 |
| 2025-08-01 | 24.25 | $23.90 | 4000 |
| 2025-07-31 | 24.28 | $24.02 | 9100 |
| 2025-07-30 | 24.30 | $24.42 | 600 |
| 2025-07-29 | 24.28 | $24.39 | 800 |
| 2025-07-28 | 24.26 | $24.32 | 700 |
| 2025-07-25 | 24.25 | $24.49 | 200 |
| 2025-07-24 | 24.21 | $24.25 | 1200 |
| 2025-07-23 | 24.20 | $24.39 | 600 |
| 2025-07-22 | 24.18 | $24.30 | 5900 |
| 2025-07-21 | 24.17 | $24.22 | 2700 |
| 2025-07-18 | 24.18 | $24.50 | 600 |
| 2025-07-17 | 24.15 | $24.18 | 1300 |
| 2025-07-16 | 24.16 | $24.17 | 4400 |
| 2025-07-15 | 24.16 | $24.14 | 1900 |
| 2025-07-14 | 24.17 | $24.14 | 300 |
| 2025-07-11 | 24.18 | $24.18 | 900 |
| 2025-07-10 | 24.19 | $24.11 | 100 |
| 2025-07-09 | 24.21 | $24.13 | 9400 |
| 2025-07-08 | 24.23 | $24.31 | 13300 |
| 2025-07-07 | 24.24 | $24.30 | 300 |
| 2025-07-03 | 24.25 | $24.15 | 19000 |
| 2025-07-02 | 24.28 | $24.00 | 8400 |
| 2025-07-01 | 24.32 | $23.00 | 700 |
| 2025-06-30 | 24.47 | $24.15 | 4400 |
| 2025-06-27 | 24.51 | $24.15 | 8800 |
| 2025-06-26 | 24.54 | $24.25 | 2500 |
| 2025-06-25 | 24.57 | $24.40 | 1100 |
| 2025-06-24 | 24.58 | $24.60 | 300 |
| 2025-06-23 | 24.56 | $25.00 | 2700 |
| 2025-06-20 | 24.50 | $24.99 | 9600 |
| 2025-06-18 | 24.44 | $24.24 | 2000 |
| 2025-06-17 | 24.44 | $24.25 | 300 |
| 2025-06-16 | 24.45 | $23.90 | 700 |
| 2025-06-13 | 24.48 | $24.00 | 3100 |
| 2025-06-12 | 24.49 | $24.99 | — |
| 2025-06-11 | 24.41 | $24.99 | 300 |
| 2025-06-10 | 24.33 | $24.29 | 400 |
| 2025-06-09 | 24.30 | $24.99 | 5600 |
| 2025-06-06 | 24.20 | $25.00 | — |
| 2025-06-05 | 24.08 | $25.00 | 600 |
| 2025-06-04 | 23.95 | $24.78 | 300 |
| 2025-06-03 | 23.82 | $24.90 | 1400 |
| 2025-06-02 | 23.66 | $23.93 | 600 |
| 2025-05-30 | 23.58 | $24.06 | 500 |
| 2025-05-29 | 23.48 | $24.47 | 1000 |
| 2025-05-28 | 23.33 | $23.51 | 400 |
| 2025-05-27 | 23.26 | $23.99 | 100 |
| 2025-05-23 | 23.14 | $23.55 | 3300 |
| 2025-05-22 | 23.05 | $23.75 | 1800 |
| 2025-05-21 | 22.93 | $23.72 | 400 |
| 2025-05-20 | 22.80 | $23.80 | 1100 |
| 2025-05-19 | 22.65 | $23.58 | 100 |
| 2025-05-16 | 22.50 | $23.19 | 300 |
| 2025-05-15 | 22.38 | $23.00 | 3900 |
| 2025-05-14 | 22.26 | $24.01 | 8100 |
| 2025-05-13 | 22.04 | $24.31 | 800 |
| 2025-05-12 | 21.77 | $23.15 | 2600 |
| 2025-05-09 | 21.60 | $22.67 | 300 |
| 2025-05-08 | 21.46 | $22.00 | 15500 |
| 2025-05-07 | 21.39 | $21.22 | 700 |
| 2025-05-06 | 21.38 | $21.25 | 500 |
| 2025-05-05 | 21.37 | $21.50 | 1600 |
| 2025-05-02 | 21.33 | $21.98 | 800 |
| 2025-05-01 | 21.26 | $21.63 | 300 |
| 2025-04-30 | 21.22 | $21.88 | 1500 |
| 2025-04-29 | 21.17 | $21.89 | 7500 |
| 2025-04-28 | 21.12 | $21.89 | — |
| 2025-04-25 | 21.08 | $21.89 | — |
| 2025-04-24 | 21.05 | $21.89 | 600 |
| 2025-04-23 | 21.02 | $20.48 | 2100 |
| 2025-04-22 | 21.15 | $20.21 | 1200 |
| 2025-04-21 | 21.32 | $19.90 | 6900 |
| 2025-04-17 | 21.54 | $21.50 | 1600 |
| 2025-04-16 | 21.62 | $21.00 | 300 |
| 2025-04-15 | 21.75 | $20.80 | 600 |
| 2025-04-14 | 21.93 | $20.95 | 1300 |
| 2025-04-11 | 22.11 | $20.30 | 300 |
| 2025-04-10 | 22.36 | $21.00 | 1700 |
| 2025-04-09 | 22.57 | $20.80 | 2900 |
| 2025-04-08 | 22.82 | $20.04 | 17600 |
| 2025-04-07 | 23.15 | $20.50 | 4400 |
| 2025-04-04 | 23.47 | $22.18 | 600 |
| 2025-04-03 | 23.64 | $23.04 | 100 |
| 2025-04-02 | 23.73 | $23.04 | 2600 |
| 2025-04-01 | 23.84 | $23.04 | 2200 |
| 2025-03-31 | 23.96 | $23.12 | 1700 |
| 2025-03-28 | 24.08 | $23.66 | 3200 |
| 2025-03-27 | 24.16 | $23.70 | 4100 |
| 2025-03-26 | 24.24 | $23.70 | — |
| 2025-03-25 | 24.32 | $23.70 | — |
| 2025-03-24 | 24.42 | $23.70 | 1600 |
| 2025-03-21 | 24.52 | $24.09 | 1000 |
| 2025-03-20 | 24.59 | $23.96 | 7700 |
| 2025-03-19 | 24.67 | $24.06 | 200 |
| 2025-03-18 | 24.75 | $24.22 | — |
| 2025-03-17 | 24.82 | $24.22 | 700 |
| 2025-03-14 | 24.90 | $24.41 | — |
| 2025-03-13 | 24.97 | $24.41 | — |
| 2025-03-12 | 25.04 | $24.41 | 700 |
| 2025-03-11 | 25.11 | $24.50 | 800 |
| 2025-03-10 | 25.18 | $24.99 | — |
| 2025-03-07 | 25.21 | $24.99 | 600 |
| 2025-03-06 | 25.23 | $25.35 | — |
| 2025-03-05 | 25.21 | $25.35 | — |
| 2025-03-04 | 25.18 | $25.35 | 1600 |
| 2025-03-03 | 25.15 | $25.00 | 1400 |
| 2025-02-28 | 25.14 | $25.00 | 1900 |
| 2025-02-27 | 25.12 | $24.96 | 6100 |
| 2025-02-26 | 25.10 | $25.13 | 800 |
| 2025-02-25 | 25.05 | $25.56 | 600 |
| 2025-02-24 | 24.96 | $25.50 | 2000 |
| 2025-02-21 | 24.86 | $24.77 | 1000 |
| 2025-02-20 | 24.83 | $25.00 | 300 |
| 2025-02-19 | 24.75 | $24.88 | — |
| 2025-02-18 | 24.69 | $24.88 | 14800 |
| 2025-02-14 | 24.61 | $25.95 | 800 |
| 2025-02-13 | 24.42 | $26.89 | 2100 |
| 2025-02-12 | 24.12 | $25.00 | 1900 |
| 2025-02-11 | 23.99 | $25.23 | 1200 |
| 2025-02-10 | 23.84 | $24.92 | 9100 |
| 2025-02-07 | 23.70 | $24.76 | 31600 |
| 2025-02-06 | 23.58 | $25.04 | 257000 |
| 2025-02-05 | 23.42 | $24.00 | 190200 |
| 2025-02-04 | 23.37 | $23.27 | 200 |
| 2025-02-03 | 23.39 | $23.91 | — |
| 2025-01-31 | 23.34 | $23.91 | 1100 |
| 2025-01-30 | 23.30 | $22.75 | 300 |
| 2025-01-29 | 23.38 | $23.11 | 500 |
| 2025-01-28 | 23.43 | $23.60 | 500 |
| 2025-01-27 | 23.43 | $23.99 | 600 |
| 2025-01-24 | 23.40 | $23.50 | 900 |
| 2025-01-23 | 23.42 | $23.07 | 6000 |
| 2025-01-22 | 23.49 | $22.26 | 2700 |
| 2025-01-21 | 23.64 | $23.36 | 800 |
| 2025-01-17 | 23.69 | $23.06 | 1900 |
| 2025-01-16 | 23.79 | $23.05 | 1400 |
| 2025-01-15 | 23.89 | $23.23 | 500 |
| 2025-01-14 | 24.00 | $23.96 | 200 |
| 2025-01-13 | 24.05 | $22.80 | 300 |
| 2025-01-10 | 24.22 | $23.30 | 500 |
| 2025-01-08 | 24.36 | $23.96 | 10200 |
| 2025-01-07 | 24.46 | $24.10 | 1500 |
| 2025-01-06 | 24.55 | $24.20 | 1200 |
| 2025-01-03 | 24.64 | $24.14 | 7000 |
| 2025-01-02 | 24.75 | $24.14 | 600 |
| 2024-12-31 | 24.88 | $24.18 | 9200 |
| 2024-12-30 | 25.02 | $24.40 | 458000 |
| 2024-12-27 | 25.14 | $24.12 | 900 |
| 2024-12-26 | 25.31 | $24.12 | 2200 |
| 2024-12-24 | 25.49 | $24.21 | — |
| 2024-12-23 | 25.68 | $24.21 | 400 |
| 2024-12-20 | 25.87 | $24.22 | 2900 |
| 2024-12-19 | 26.07 | $24.50 | 1100 |
| 2024-12-18 | 26.24 | $24.79 | 300 |
| 2024-12-17 | 26.40 | $24.84 | 1600 |
| 2024-12-16 | 26.56 | $26.31 | — |
| 2024-12-13 | 26.57 | $26.31 | — |
| 2024-12-12 | 26.58 | $26.31 | 200 |
| 2024-12-11 | 26.60 | $26.30 | 200 |
| 2024-12-10 | 26.61 | $26.60 | 900 |
| 2024-12-09 | 26.58 | $26.73 | 1000 |
| 2024-12-06 | 26.55 | $26.40 | 400 |
| 2024-12-05 | 26.53 | $26.86 | 100 |
| 2024-12-04 | 26.47 | $26.90 | 32400 |
| 2024-12-03 | 26.39 | $26.90 | 700 |
| 2024-12-02 | 26.30 | $26.90 | 11400 |
| 2024-11-29 | 26.20 | $27.40 | 1700 |
| 2024-11-27 | 26.04 | $27.00 | 5000 |
| 2024-11-26 | 25.90 | $27.00 | 14400 |
| 2024-11-25 | 25.76 | $25.96 | 2700 |
| 2024-11-22 | 25.71 | $26.09 | 28600 |
| 2024-11-21 | 25.64 | $25.99 | 2100 |
| 2024-11-20 | 25.58 | $25.96 | 5800 |
| 2024-11-19 | 25.51 | $25.96 | 2500 |
| 2024-11-18 | 25.43 | $25.99 | 2200 |
| 2024-11-15 | 25.35 | $25.50 | 1100 |
| 2024-11-14 | 25.30 | $25.99 | 2500 |
| 2024-11-13 | 25.19 | $25.99 | 8500 |
| 2024-11-12 | 25.07 | $25.99 | 1400 |
| 2024-11-11 | 24.94 | $25.90 | 1300 |
| 2024-11-08 | 24.80 | $26.00 | 9700 |
| 2024-11-07 | 24.63 | $24.95 | 1400 |
| 2024-11-06 | 24.55 | $25.00 | 3200 |
| 2024-11-05 | 24.46 | $24.80 | 1500 |
| 2024-11-04 | 24.38 | $24.90 | 3200 |
| 2024-11-01 | 24.28 | $24.65 | 5500 |
| 2024-10-31 | 24.19 | $24.54 | 3700 |
| 2024-10-30 | 24.11 | $24.85 | 1800 |
| 2024-10-29 | 24.00 | $24.85 | 400 |
| 2024-10-28 | 23.87 | $25.01 | 1100 |
| 2024-10-25 | 23.73 | $24.72 | 700 |
| 2024-10-24 | 23.62 | $24.55 | 200 |
| 2024-10-23 | 23.54 | $24.53 | 600 |
| 2024-10-22 | 23.46 | $24.53 | 1000 |
| 2024-10-21 | 23.39 | $24.19 | 500 |
| 2024-10-18 | 23.35 | $23.85 | 3000 |
| 2024-10-17 | 23.35 | $23.50 | 800 |
| 2024-10-16 | 23.40 | $23.50 | 1800 |
| 2024-10-15 | 23.44 | $22.80 | 1700 |
| 2024-10-14 | 23.55 | $22.68 | — |
| 2024-10-11 | 23.69 | $22.68 | 100 |
| 2024-10-10 | 23.83 | $22.60 | 1800 |
| 2024-10-09 | 23.98 | $22.90 | — |
| 2024-10-08 | 24.12 | $22.90 | — |
| 2024-10-07 | 24.26 | $22.90 | 4700 |
| 2024-10-04 | 24.40 | $23.13 | 900 |
| 2024-10-03 | 24.53 | $23.57 | 1400 |
| 2024-10-02 | 24.61 | $23.50 | 6700 |
| 2024-10-01 | 24.71 | $23.01 | 2100 |
| 2024-09-30 | 24.86 | $24.49 | 700 |
| 2024-09-27 | 24.87 | $26.00 | 9000 |
| 2024-09-26 | 24.72 | $25.20 | 5200 |
| 2024-09-25 | 24.65 | $26.37 | 11700 |
| 2024-09-24 | 24.46 | $25.45 | 400 |
| 2024-09-23 | 24.35 | $25.30 | 24500 |
| 2024-09-20 | 24.25 | $25.38 | 25900 |
| 2024-09-19 | 24.15 | $24.50 | 4400 |
| 2024-09-18 | 24.13 | $23.05 | 1200 |
| 2024-09-17 | 24.26 | $24.50 | 1000 |
| 2024-09-16 | 24.25 | $24.29 | 4200 |
| 2024-09-13 | 24.26 | $24.30 | 1000 |
| 2024-09-12 | 24.28 | $24.00 | 1200 |
| 2024-09-11 | 24.32 | $24.30 | 400 |
| 2024-09-10 | 24.34 | $24.25 | 200 |
| 2024-09-09 | 24.36 | $23.72 | 200 |
| 2024-09-06 | 24.43 | $24.00 | 1100 |
| 2024-09-05 | 24.47 | $24.00 | — |
| 2024-09-04 | 24.51 | $24.00 | 2000 |
| 2024-09-03 | 24.55 | $24.20 | 500 |
| 2024-08-30 | 24.56 | $24.48 | 800 |
| 2024-08-29 | 24.55 | $24.50 | 400 |
| 2024-08-28 | 24.55 | $24.28 | 700 |
| 2024-08-27 | 24.60 | $24.54 | 200 |
| 2024-08-26 | 24.63 | $24.66 | 200 |
| 2024-08-23 | 24.67 | $25.00 | 1600 |
| 2024-08-22 | 24.68 | $24.95 | — |
| 2024-08-21 | 24.72 | $24.95 | 1400 |
| 2024-08-20 | 24.77 | $24.44 | 4200 |
| 2024-08-19 | 24.87 | $25.33 | 1500 |
| 2024-08-16 | 24.90 | $24.96 | 2400 |
| 2024-08-15 | 24.97 | $24.92 | 1600 |
| 2024-08-14 | 25.06 | $24.05 | 200 |
| 2024-08-13 | 25.24 | $24.05 | 900 |
| 2024-08-12 | 25.44 | $24.00 | — |
| 2024-08-09 | 25.64 | $24.00 | 600 |
| 2024-08-08 | 25.86 | $23.62 | 2100 |
| 2024-08-07 | 26.11 | $23.41 | 200 |
| 2024-08-06 | 26.38 | $23.05 | 1600 |
| 2024-08-05 | 26.69 | $23.20 | 5400 |
| 2024-08-02 | 27.00 | $26.21 | 2800 |
| 2024-08-01 | 27.01 | $27.08 | 800 |
| 2024-07-31 | 26.92 | $27.93 | 15500 |
| 2024-07-30 | 26.74 | $27.88 | 500 |
| 2024-07-29 | 26.52 | $27.92 | 600 |
| 2024-07-26 | 26.29 | $27.90 | 2600 |
| 2024-07-25 | 26.05 | $28.00 | 7300 |
| 2024-07-24 | 25.77 | $26.75 | 500 |
| 2024-07-23 | 25.61 | $26.89 | 1000 |
| 2024-07-22 | 25.41 | $26.52 | 1000 |
| 2024-07-19 | 25.25 | $26.89 | 200 |
| 2024-07-18 | 25.03 | $26.99 | 900 |
| 2024-07-17 | 24.79 | $27.02 | 5200 |
| 2024-07-16 | 24.52 | $27.05 | 3200 |
| 2024-07-15 | 24.25 | $25.05 | 2400 |
| 2024-07-12 | 24.16 | $24.97 | 700 |
| 2024-07-11 | 24.08 | $24.24 | 1100 |
| 2024-07-10 | 24.07 | $24.10 | 1000 |
| 2024-07-09 | 24.09 | $24.40 | 33300 |
| 2024-07-08 | 24.08 | $24.50 | 1300 |
| 2024-07-05 | 24.06 | $24.50 | 3500 |
| 2024-07-03 | 24.05 | $24.05 | 2100 |
| 2024-07-02 | 24.09 | $23.30 | 5100 |
| 2024-07-01 | 24.20 | $22.25 | 2200 |
| 2024-06-28 | 24.43 | $24.30 | 4000 |
| 2024-06-27 | 24.47 | $24.50 | 7500 |
| 2024-06-26 | 24.50 | $24.05 | 400 |
| 2024-06-25 | 24.57 | $24.45 | 2600 |
| 2024-06-24 | 24.61 | $24.50 | 5500 |
| 2024-06-21 | 24.65 | $24.50 | 6300 |
| 2024-06-20 | 24.70 | $23.50 | 1900 |
| 2024-06-18 | 24.86 | $22.95 | 7200 |
| 2024-06-17 | 25.07 | $24.25 | 2500 |
| 2024-06-14 | 25.17 | $24.25 | 6700 |
| 2024-06-13 | 25.27 | $25.00 | 5900 |
| 2024-06-12 | 25.31 | $25.15 | 7700 |
| 2024-06-11 | 25.32 | $25.05 | 2000 |
| 2024-06-10 | 25.34 | $25.29 | 600 |
| 2024-06-07 | 25.34 | $25.74 | 9700 |
| 2024-06-06 | 25.28 | $25.35 | 700 |
| 2024-06-05 | 25.26 | $25.30 | 4900 |
| 2024-06-04 | 25.22 | $25.04 | 3000 |
| 2024-06-03 | 25.21 | $25.00 | 2500 |
| 2024-05-31 | 25.19 | $25.10 | 2200 |
| 2024-05-30 | 25.15 | $25.10 | 300 |
| 2024-05-29 | 25.10 | $25.60 | 16100 |
| 2024-05-28 | 24.98 | $25.27 | 400 |
| 2024-05-24 | 24.89 | $25.90 | 3500 |
| 2024-05-23 | 24.71 | $25.62 | 5200 |
| 2024-05-22 | 24.55 | $25.82 | 4600 |
| 2024-05-21 | 24.35 | $25.30 | 1800 |
| 2024-05-20 | 24.18 | $25.40 | 4300 |
| 2024-05-17 | 23.99 | $25.40 | 2400 |
| 2024-05-16 | 23.78 | $25.25 | 1000 |
| 2024-05-15 | 23.56 | $25.00 | 9200 |
| 2024-05-14 | 23.36 | $24.70 | 8900 |
| 2024-05-13 | 23.16 | $24.55 | 5700 |
| 2024-05-10 | 22.97 | $24.00 | 1400 |
| 2024-05-09 | 22.82 | $24.48 | 8700 |
| 2024-05-08 | 22.60 | $23.50 | 1800 |
| 2024-05-07 | 22.47 | $23.25 | 200 |
| 2024-05-06 | 22.36 | $23.30 | 6900 |
| 2024-05-03 | 22.23 | $23.05 | 8200 |
| 2024-05-02 | 22.12 | $23.00 | 9400 |
| 2024-05-01 | 22.01 | $22.75 | 14100 |
| 2024-04-30 | 21.92 | $22.56 | 5100 |
| 2024-04-29 | 21.84 | $22.66 | 46500 |
| 2024-04-26 | 21.74 | $22.40 | 18100 |
| 2024-04-25 | 21.66 | $21.69 | 600 |
| 2024-04-24 | 21.64 | $22.05 | 32600 |
| 2024-04-23 | 21.59 | $21.96 | 5600 |
| 2024-04-22 | 21.54 | $21.81 | 7600 |
| 2024-04-19 | 21.50 | $21.65 | 2300 |
| 2024-04-18 | 21.47 | $21.64 | 3300 |
| 2024-04-17 | 21.43 | $21.56 | 5900 |
| 2024-04-16 | 21.40 | $21.54 | 6100 |
| 2024-04-15 | 21.35 | $21.45 | 3100 |
| 2024-04-12 | 21.31 | $21.40 | 5700 |
| 2024-04-11 | 21.27 | $21.51 | 13900 |
| 2024-04-10 | 21.21 | $21.40 | 2600 |
| 2024-04-09 | 21.15 | $21.56 | 600 |
| 2024-04-08 | 21.06 | $21.70 | 12200 |
| 2024-04-05 | 20.95 | $21.86 | 8900 |
| 2024-04-04 | 20.82 | $21.55 | 3500 |
| 2024-04-03 | 20.70 | $21.40 | 2400 |
| 2024-04-02 | 20.59 | $21.20 | 9000 |
| 2024-04-01 | 20.48 | $21.01 | 1800 |
| 2024-03-28 | 20.39 | $21.42 | 69000 |
| 2024-03-27 | 20.25 | $21.15 | 21300 |
| 2024-03-26 | 20.12 | $21.01 | 22800 |
| 2024-03-25 | 20.00 | $20.62 | 7300 |
| 2024-03-22 | 19.90 | $20.99 | 13600 |
| 2024-03-21 | 19.77 | $20.65 | 26700 |
| 2024-03-20 | 19.66 | $20.30 | 70500 |
| 2024-03-19 | 19.57 | $19.99 | 8400 |
| 2024-03-18 | 19.51 | $19.91 | 4900 |
| 2024-03-15 | 19.45 | $19.74 | 4800 |
| 2024-03-14 | 19.41 | $19.80 | 6200 |
| 2024-03-13 | 19.35 | $19.94 | 9400 |
| 2024-03-12 | 19.28 | $19.70 | 7900 |
| 2024-03-11 | 19.23 | $19.45 | 1200 |
| 2024-03-08 | 19.20 | $19.49 | 1400 |
| 2024-03-07 | 19.17 | $19.40 | 1700 |
| 2024-03-06 | 19.15 | $19.20 | 4100 |
| 2024-03-05 | 19.14 | $19.27 | 3000 |
| 2024-03-04 | 19.13 | $19.19 | 5500 |
| 2024-03-01 | 19.12 | $19.28 | 3700 |
| 2024-02-29 | 19.10 | $19.20 | 2000 |
| 2024-02-28 | 19.09 | $19.08 | 3500 |
| 2024-02-27 | 19.10 | $19.28 | 1900 |
| 2024-02-26 | 19.08 | $19.01 | 400 |
| 2024-02-23 | 19.08 | $19.25 | 2700 |
| 2024-02-22 | 19.07 | $19.02 | 11100 |
| 2024-02-21 | 19.07 | $18.88 | 7000 |
| 2024-02-20 | 19.08 | $18.82 | 6000 |
| 2024-02-16 | 19.10 | $18.93 | 4200 |
| 2024-02-15 | 19.10 | $18.97 | 900 |
| 2024-02-14 | 19.10 | $18.94 | 2900 |
| 2024-02-13 | 19.10 | $19.28 | 28400 |
| 2024-02-12 | 19.06 | $19.38 | 2200 |
| 2024-02-09 | 19.00 | $19.99 | 5100 |
| 2024-02-08 | 18.88 | $19.25 | 5100 |
| 2024-02-07 | 18.82 | $19.18 | 12200 |
| 2024-02-06 | 18.77 | $18.31 | 3600 |
| 2024-02-05 | 18.80 | $19.01 | 1000 |
| 2024-02-02 | 18.77 | $19.21 | 7400 |
| 2024-02-01 | 18.71 | $19.15 | 2600 |
| 2024-01-31 | 18.66 | $18.99 | 7500 |
| 2024-01-30 | 18.62 | $19.10 | 3900 |
| 2024-01-29 | 18.58 | $18.88 | 2500 |
| 2024-01-26 | 18.55 | $19.07 | 4000 |
| 2024-01-25 | 18.51 | $18.75 | 3100 |
| 2024-01-24 | 18.50 | $18.62 | 3300 |
| 2024-01-23 | 18.51 | $18.50 | 400 |
| 2024-01-22 | 18.54 | $18.50 | 6800 |
| 2024-01-19 | 18.57 | $18.53 | 2100 |
| 2024-01-18 | 18.61 | $18.20 | 5200 |
| 2024-01-17 | 18.68 | $18.19 | 3700 |
| 2024-01-16 | 18.76 | $18.23 | 7100 |
| 2024-01-12 | 18.85 | $18.35 | 5500 |
| 2024-01-11 | 18.92 | $18.35 | 1500 |
| 2024-01-10 | 19.00 | $18.37 | 3000 |
| 2024-01-09 | 19.09 | $18.34 | 3500 |
| 2024-01-08 | 19.18 | $18.44 | 3800 |
| 2024-01-05 | 19.26 | $18.97 | 600 |
| 2024-01-04 | 19.29 | $18.81 | 7400 |
| 2024-01-03 | 19.34 | $18.82 | 4000 |
| 2024-01-02 | 19.39 | $19.11 | 3400 |
| 2023-12-29 | 19.41 | $19.11 | 3100 |
| 2023-12-28 | 19.43 | $19.18 | 8400 |
| 2023-12-27 | 19.44 | $19.22 | 9200 |
| 2023-12-26 | 19.44 | $19.69 | 32900 |
| 2023-12-22 | 19.40 | $19.79 | 9200 |
| 2023-12-21 | 19.35 | $19.36 | 11600 |
| 2023-12-20 | 19.33 | $19.66 | 4000 |
| 2023-12-19 | 19.27 | $20.01 | 9500 |
| 2023-12-18 | 19.18 | $19.61 | 4800 |
| 2023-12-15 | 19.12 | $19.42 | 7100 |
| 2023-12-14 | 19.07 | $19.59 | 10000 |
| 2023-12-13 | 19.00 | $19.30 | 23000 |
| 2023-12-12 | 18.96 | $19.16 | 20200 |
| 2023-12-11 | 18.92 | $19.09 | 8400 |
| 2023-12-08 | 18.89 | $19.01 | 3900 |
| 2023-12-07 | 18.86 | $18.95 | 5100 |
| 2023-12-06 | 18.84 | $19.01 | 8600 |
| 2023-12-05 | 18.80 | $19.40 | 13300 |
| 2023-12-04 | 18.73 | $19.00 | 17200 |
| 2023-12-01 | 18.68 | $19.11 | 11100 |
| 2023-11-30 | 18.63 | $18.98 | 9300 |
| 2023-11-29 | 18.58 | $18.75 | 5200 |
| 2023-11-28 | 18.56 | $18.75 | 5800 |
| 2023-11-27 | 18.53 | $18.90 | 1800 |
| 2023-11-24 | 18.48 | $18.88 | 2200 |
| 2023-11-22 | 18.44 | $18.60 | 8000 |
| 2023-11-21 | 18.41 | $18.68 | 4000 |
| 2023-11-20 | 18.39 | $18.52 | 22500 |
| 2023-11-17 | 18.37 | $18.50 | 9100 |
| 2023-11-16 | 18.36 | $18.25 | 3300 |
| 2023-11-15 | 18.38 | $18.42 | 5100 |
| 2023-11-14 | 18.38 | $18.42 | 3800 |
| 2023-11-13 | 18.39 | $18.25 | 7300 |
| 2023-11-10 | 18.42 | $18.25 | 9300 |
| 2023-11-09 | 18.45 | $18.73 | 1500 |
| 2023-11-08 | 18.43 | $18.45 | 5200 |
| 2023-11-07 | 18.45 | $18.25 | 1500 |
| 2023-11-06 | 18.49 | $18.28 | 1900 |
| 2023-11-03 | 18.53 | $18.37 | 10700 |
| 2023-11-02 | 18.57 | $18.42 | 3900 |
| 2023-11-01 | 18.61 | $18.25 | 3900 |
| 2023-10-31 | 18.67 | $18.28 | 2900 |
| 2023-10-30 | 18.73 | $18.28 | 1200 |
| 2023-10-27 | 18.79 | $18.25 | 3200 |
| 2023-10-26 | 18.87 | $18.30 | 7100 |
| 2023-10-25 | 18.96 | $18.50 | 3800 |
| 2023-10-24 | 19.03 | $18.66 | 700 |
| 2023-10-23 | 19.09 | $18.43 | 3200 |
| 2023-10-20 | 19.18 | $18.77 | 20600 |
| 2023-10-19 | 19.25 | $19.00 | 15400 |
| 2023-10-18 | 19.30 | $19.02 | 8200 |
| 2023-10-17 | 19.36 | $19.10 | 3400 |
| 2023-10-16 | 19.41 | $19.06 | 2700 |
| 2023-10-13 | 19.48 | $19.12 | 300 |
| 2023-10-12 | 19.55 | $19.16 | — |
| 2023-10-11 | 19.62 | $19.16 | 8700 |
| 2023-10-10 | 19.69 | $19.15 | 12300 |
| 2023-10-09 | 19.78 | $19.14 | 2800 |
| 2023-10-06 | 19.87 | $19.31 | 1600 |
| 2023-10-05 | 19.94 | $19.11 | 7200 |
| 2023-10-04 | 20.05 | $19.50 | 8300 |
| 2023-10-03 | 20.12 | $19.02 | 800 |
| 2023-10-02 | 20.25 | $20.00 | 2900 |
| 2023-09-29 | 20.28 | $20.03 | 1400 |
| 2023-09-28 | 20.32 | $20.02 | 2000 |
| 2023-09-27 | 20.37 | $20.10 | 300 |
| 2023-09-26 | 20.40 | $20.10 | — |
| 2023-09-25 | 20.45 | $20.10 | 8100 |
| 2023-09-22 | 20.49 | $20.38 | 2900 |
| 2023-09-21 | 20.51 | $20.22 | 4500 |
| 2023-09-20 | 20.54 | $20.55 | 3300 |
| 2023-09-19 | 20.55 | $20.48 | 1900 |
| 2023-09-18 | 20.56 | $20.59 | 1900 |
| 2023-09-15 | 20.57 | $20.46 | 3900 |
| 2023-09-14 | 20.58 | $20.45 | 2300 |
| 2023-09-13 | 20.61 | $20.48 | 3100 |
| 2023-09-12 | 20.63 | $20.35 | 7700 |
| 2023-09-11 | 20.68 | $20.49 | 100 |
| 2023-09-08 | 20.71 | $20.37 | 2400 |
| 2023-09-07 | 20.77 | $20.44 | 3600 |
| 2023-09-06 | 20.82 | $20.65 | 5200 |
| 2023-09-05 | 20.86 | $20.58 | 400 |
| 2023-09-01 | 20.90 | $20.85 | 1000 |
| 2023-08-31 | 20.93 | $20.89 | 300 |
| 2023-08-30 | 20.95 | $20.88 | 1000 |
| 2023-08-29 | 20.97 | $20.85 | 4800 |
| 2023-08-28 | 21.00 | $20.60 | 700 |
| 2023-08-25 | 21.05 | $20.35 | 600 |
| 2023-08-24 | 21.13 | $20.77 | 4500 |
| 2023-08-23 | 21.16 | $21.11 | 1900 |
| 2023-08-22 | 21.15 | $20.52 | 200 |
| 2023-08-21 | 21.20 | $20.59 | 1200 |
| 2023-08-18 | 21.23 | $21.08 | 300 |
| 2023-08-17 | 21.21 | $20.89 | 200 |
| 2023-08-16 | 21.21 | $21.35 | 700 |
| 2023-08-15 | 21.14 | $21.49 | 100 |
| 2023-08-14 | 21.06 | $21.53 | 29200 |
| 2023-08-11 | 20.96 | $21.60 | 18400 |
| 2023-08-10 | 20.84 | $21.56 | 9200 |
| 2023-08-09 | 20.72 | $21.51 | 8500 |
| 2023-08-08 | 20.59 | $21.75 | 21900 |
| 2023-08-07 | 20.43 | $21.54 | 2000 |
| 2023-08-04 | 20.27 | $21.21 | 4300 |
| 2023-08-03 | 20.14 | $21.21 | 2000 |
| 2023-08-02 | 20.00 | $20.98 | 4900 |
| 2023-08-01 | 19.86 | $20.91 | 9300 |
| 2023-07-31 | 19.73 | $20.87 | 3000 |
| 2023-07-28 | 19.60 | $20.25 | 7600 |
| 2023-07-27 | 19.51 | $20.03 | 2500 |
| 2023-07-26 | 19.44 | $20.00 | 4100 |
| 2023-07-25 | 19.38 | $19.90 | 12900 |
| 2023-07-24 | 19.31 | $19.50 | 3300 |
| 2023-07-21 | 19.28 | $19.49 | 14900 |
| 2023-07-20 | 19.25 | $19.35 | 3400 |
| 2023-07-19 | 19.23 | $19.28 | 4400 |
| 2023-07-18 | 19.22 | $19.50 | 3200 |
| 2023-07-17 | 19.18 | $19.26 | 2100 |
| 2023-07-14 | 19.16 | $19.35 | 2200 |
| 2023-07-13 | 19.13 | $19.50 | 4300 |
| 2023-07-12 | 19.09 | $19.40 | 3600 |
| 2023-07-11 | 19.05 | $19.12 | 4700 |
| 2023-07-10 | 19.04 | $19.10 | 800 |
| 2023-07-07 | 19.03 | $19.11 | 2700 |
| 2023-07-06 | 19.01 | $19.10 | 4900 |
| 2023-07-05 | 19.00 | $19.10 | 5200 |
| 2023-07-03 | 18.99 | $19.22 | 1000 |
| 2023-06-30 | 18.96 | $19.16 | 6500 |
| 2023-06-29 | 18.94 | $19.00 | 9700 |
| 2023-06-28 | 18.94 | $18.98 | 8700 |
| 2023-06-27 | 18.94 | $18.95 | 5300 |
| 2023-06-26 | 18.93 | $18.79 | 1400 |
| 2023-06-23 | 18.95 | $19.02 | 1100 |
| 2023-06-22 | 18.94 | $19.00 | 1600 |
| 2023-06-21 | 18.93 | $19.05 | 1800 |
| 2023-06-20 | 18.91 | $19.00 | 1000 |
| 2023-06-16 | 18.89 | $18.84 | 600 |
| 2023-06-15 | 18.90 | $18.92 | 1300 |
| 2023-06-14 | 18.89 | $19.00 | 700 |
| 2023-06-13 | 18.87 | $18.99 | 2800 |
| 2023-06-12 | 18.86 | $18.28 | 300 |
| 2023-06-09 | 18.91 | $18.88 | 900 |
| 2023-06-08 | 18.90 | $19.09 | 1700 |
| 2023-06-07 | 18.88 | $19.25 | 2100 |
| 2023-06-06 | 18.83 | $19.00 | 2700 |
| 2023-06-05 | 18.80 | $18.92 | 2100 |
| 2023-06-02 | 18.79 | $19.04 | 700 |
| 2023-06-01 | 18.76 | $19.04 | 6600 |
| 2023-05-31 | 18.73 | $19.00 | 1500 |
| 2023-05-30 | 18.70 | $18.56 | 1500 |
| 2023-05-26 | 18.72 | $18.83 | 1200 |
| 2023-05-25 | 18.71 | $19.10 | 11400 |
| 2023-05-24 | 18.68 | $18.48 | 2000 |
| 2023-05-23 | 18.70 | $18.50 | 3200 |
| 2023-05-22 | 18.73 | $18.28 | 700 |
| 2023-05-19 | 18.78 | $19.01 | 100 |
| 2023-05-18 | 18.77 | $19.01 | 5000 |
| 2023-05-17 | 18.75 | $19.02 | 8700 |
| 2023-05-16 | 18.74 | $18.45 | 4900 |
| 2023-05-15 | 18.79 | $18.48 | 1600 |
| 2023-05-12 | 18.84 | $18.65 | 2700 |
| 2023-05-11 | 18.87 | $18.65 | 400 |
| 2023-05-10 | 18.91 | $18.60 | 1200 |
| 2023-05-09 | 18.96 | $18.58 | 900 |
| 2023-05-08 | 19.02 | $18.60 | 3900 |
| 2023-05-05 | 19.07 | $19.00 | 2600 |
| 2023-05-04 | 19.08 | $18.48 | 300 |
| 2023-05-03 | 19.14 | $19.23 | 1000 |
| 2023-05-02 | 19.13 | $19.00 | 1500 |
| 2023-05-01 | 19.13 | $19.00 | 600 |
| 2023-04-28 | 19.14 | $19.00 | 3200 |
| 2023-04-27 | 19.14 | $18.96 | 800 |
| 2023-04-26 | 19.14 | $18.59 | 100 |
| 2023-04-25 | 19.18 | $19.05 | 200 |
| 2023-04-24 | 19.18 | $19.34 | 2400 |
| 2023-04-21 | 19.14 | $19.26 | 1000 |
| 2023-04-20 | 19.10 | $19.49 | 300 |
| 2023-04-19 | 19.04 | $19.50 | 2800 |
| 2023-04-18 | 18.97 | $19.21 | 21700 |
| 2023-04-17 | 18.92 | $19.36 | 1300 |
| 2023-04-14 | 18.85 | $19.61 | 6700 |
| 2023-04-13 | 18.76 | $19.65 | 2600 |
| 2023-04-12 | 18.66 | $19.40 | 400 |
| 2023-04-11 | 18.57 | $19.20 | 1100 |
| 2023-04-10 | 18.50 | $18.95 | 800 |
| 2023-04-06 | 18.45 | $18.24 | — |
| 2023-04-05 | 18.47 | $18.24 | 100 |
| 2023-04-04 | 18.50 | $18.56 | 1200 |
| 2023-04-03 | 18.50 | $18.24 | 1300 |
| 2023-03-31 | 18.54 | $18.95 | 1700 |
| 2023-03-30 | 18.51 | $18.75 | 400 |
| 2023-03-29 | 18.51 | $18.75 | 20100 |
| 2023-03-28 | 18.50 | $18.70 | 900 |
| 2023-03-27 | 18.50 | $18.11 | 400 |
| 2023-03-24 | 18.57 | $18.60 | 2400 |
| 2023-03-23 | 18.59 | $18.08 | 1900 |
| 2023-03-22 | 18.66 | $18.26 | 400 |
| 2023-03-21 | 18.72 | $18.09 | 1200 |
| 2023-03-20 | 18.80 | $18.25 | 56800 |
| 2023-03-17 | 18.87 | $18.69 | 300 |
| 2023-03-16 | 18.90 | $19.00 | 1100 |
| 2023-03-15 | 18.91 | $18.24 | 100 |
| 2023-03-14 | 18.99 | $18.24 | 2200 |
| 2023-03-13 | 19.07 | $18.18 | 10200 |
| 2023-03-10 | 19.16 | $18.58 | 3500 |
| 2023-03-09 | 19.22 | $19.10 | 6700 |
| 2023-03-08 | 19.23 | $19.19 | 700 |
| 2023-03-07 | 19.22 | $19.31 | 1800 |
| 2023-03-06 | 19.19 | $19.95 | 12200 |
| 2023-03-03 | 19.10 | $19.10 | 1900 |
| 2023-03-02 | 19.10 | $19.09 | 1000 |
| 2023-03-01 | 19.08 | $19.16 | 1200 |
| 2023-02-28 | 19.06 | $19.22 | 23800 |
| 2023-02-27 | 19.01 | $19.33 | 2200 |
| 2023-02-24 | 18.95 | $19.31 | 6900 |
| 2023-02-23 | 18.88 | $18.99 | 600 |
| 2023-02-22 | 18.84 | $18.77 | 300 |
| 2023-02-21 | 18.80 | $18.90 | 29500 |
| 2023-02-17 | 18.74 | $19.39 | 4200 |
| 2023-02-16 | 18.62 | $19.30 | 3000 |
| 2023-02-15 | 18.50 | $19.12 | 7200 |
| 2023-02-14 | 18.38 | $19.12 | 2600 |
| 2023-02-13 | 18.25 | $19.20 | 6300 |
| 2023-02-10 | 18.10 | $18.98 | 3100 |
| 2023-02-09 | 17.96 | $19.09 | 11100 |
| 2023-02-08 | 17.80 | $18.80 | 30300 |
| 2023-02-07 | 17.64 | $18.20 | 200 |
| 2023-02-06 | 17.54 | $18.12 | 3500 |
| 2023-02-03 | 17.43 | $18.93 | 1500 |
| 2023-02-02 | 17.22 | $19.23 | 16100 |
| 2023-02-01 | 16.97 | $17.88 | 8300 |
| 2023-01-31 | 16.84 | $17.47 | 5300 |
| 2023-01-30 | 16.73 | $17.40 | 8600 |
| 2023-01-27 | 16.62 | $17.72 | 11300 |
| 2023-01-26 | 16.47 | $17.24 | 4200 |
| 2023-01-25 | 16.35 | $17.22 | 45900 |
| 2023-01-24 | 16.22 | $16.90 | 2900 |
| 2023-01-23 | 16.10 | $16.15 | 3400 |
| 2023-01-20 | 16.06 | $16.56 | 5100 |
| 2023-01-19 | 15.96 | $16.85 | 3700 |
| 2023-01-18 | 15.82 | $16.69 | 4800 |
| 2023-01-17 | 15.69 | $16.22 | 4100 |
| 2023-01-13 | 15.60 | $16.80 | 3900 |
| 2023-01-12 | 15.45 | $16.50 | 19700 |
| 2023-01-11 | 15.32 | $16.00 | 10300 |
| 2023-01-10 | 15.24 | $15.94 | 3300 |
| 2023-01-09 | 15.16 | $15.75 | 1400 |
| 2023-01-06 | 15.10 | $15.75 | 3500 |
| 2023-01-05 | 15.04 | $15.25 | 6200 |
| 2023-01-04 | 15.03 | $16.00 | 8800 |
| 2023-01-03 | 14.94 | $15.00 | 2200 |
| 2022-12-30 | 14.96 | $15.24 | 8200 |
| 2022-12-29 | 14.95 | $15.10 | 4700 |
| 2022-12-28 | 14.96 | $14.92 | 4300 |
| 2022-12-27 | 14.99 | $14.77 | 9700 |
| 2022-12-23 | 15.04 | $14.52 | 9700 |
| 2022-12-22 | 15.13 | $14.44 | 6400 |
| 2022-12-21 | 15.23 | $14.65 | 2300 |
| 2022-12-20 | 15.32 | $14.35 | 13500 |
| 2022-12-19 | 15.45 | $14.50 | 12700 |
| 2022-12-16 | 15.58 | $14.86 | 15200 |
| 2022-12-15 | 15.69 | $15.00 | 27000 |
| 2022-12-14 | 15.79 | $15.39 | 11400 |
| 2022-12-13 | 15.86 | $15.72 | 10600 |
| 2022-12-12 | 15.90 | $15.35 | 8000 |
| 2022-12-09 | 15.98 | $15.61 | 3900 |
| 2022-12-08 | 16.05 | $16.00 | 13900 |
| 2022-12-07 | 16.08 | $15.51 | 4000 |
| 2022-12-06 | 16.16 | $15.60 | 5800 |
| 2022-12-05 | 16.24 | $16.00 | 5700 |
| 2022-12-02 | 16.29 | $15.55 | 8400 |
| 2022-12-01 | 16.38 | $15.65 | 9200 |
| 2022-11-30 | 16.47 | $16.00 | 28300 |
| 2022-11-29 | 16.53 | $15.35 | 33600 |
| 2022-11-28 | 16.65 | $16.05 | 13200 |
| 2022-11-25 | 16.71 | $16.60 | 2200 |
| 2022-11-23 | 16.72 | $16.50 | 500 |
| 2022-11-22 | 16.73 | $16.50 | 11500 |
| 2022-11-21 | 16.74 | $17.00 | 7500 |
| 2022-11-18 | 16.69 | $16.90 | 70700 |
| 2022-11-17 | 16.64 | $17.09 | 4900 |
| 2022-11-16 | 16.56 | $16.50 | 29000 |
| 2022-11-15 | 16.53 | $16.81 | 11800 |
| 2022-11-14 | 16.46 | $16.50 | 2600 |
| 2022-11-11 | 16.41 | $16.75 | 3200 |
| 2022-11-10 | 16.33 | $17.10 | 11400 |
| 2022-11-09 | 16.20 | $16.50 | 21900 |
| 2022-11-08 | 16.12 | $16.75 | 20900 |
| 2022-11-07 | 16.00 | $17.13 | 34600 |
| 2022-11-04 | 15.83 | $16.50 | 19900 |
| 2022-11-03 | 15.72 | $16.50 | 44100 |
| 2022-11-02 | 15.60 | $16.42 | 17200 |
| 2022-11-01 | 15.48 | $16.00 | 3600 |
| 2022-10-31 | 15.41 | $17.00 | 4800 |
| 2022-10-28 | 15.24 | $16.99 | 14800 |
| 2022-10-27 | 15.08 | $16.02 | 15100 |
| 2022-10-26 | 15.01 | $15.94 | 10900 |
| 2022-10-25 | 14.96 | $15.12 | 6200 |
| 2022-10-24 | 15.00 | $14.89 | 10600 |
| 2022-10-21 | 15.06 | $14.90 | 10600 |
| 2022-10-20 | 15.13 | $14.98 | 27400 |
| 2022-10-19 | 15.19 | $14.55 | 3100 |
| 2022-10-18 | 15.31 | $14.74 | 30300 |
| 2022-10-17 | 15.43 | $14.75 | 14800 |
| 2022-10-14 | 15.56 | $14.75 | 10700 |
| 2022-10-13 | 15.72 | $14.54 | 25000 |
| 2022-10-12 | 15.92 | $14.53 | 25300 |
| 2022-10-11 | 16.16 | $14.43 | 30000 |
| 2022-10-10 | 16.43 | $14.31 | 149000 |
| 2022-10-07 | 16.75 | $14.48 | 74200 |
| 2022-10-06 | 17.08 | $14.78 | 1.5M |
| 2022-10-05 | 17.41 | $16.10 | 244700 |
| 2022-10-04 | 17.64 | $17.41 | 28700 |
| 2022-10-03 | 17.75 | $17.20 | 17600 |
| 2022-09-30 | 17.90 | $17.05 | 28200 |
| 2022-09-29 | 18.07 | $17.04 | 40600 |
| 2022-09-28 | 18.26 | $17.25 | 30200 |
| 2022-09-27 | 18.45 | $17.09 | 126700 |
| 2022-09-26 | 18.67 | $16.30 | 32300 |
| 2022-09-23 | 18.98 | $15.41 | 321000 |
| 2022-09-22 | 19.40 | $16.64 | 50500 |
| 2022-09-21 | 19.72 | $17.26 | 54900 |
| 2022-09-20 | 20.01 | $18.00 | 63000 |
| 2022-09-19 | 20.23 | $18.15 | 97900 |
| 2022-09-16 | 20.46 | $20.02 | 26800 |
| 2022-09-15 | 20.50 | $20.56 | 7300 |
| 2022-09-14 | 20.50 | $20.58 | 9500 |
| 2022-09-13 | 20.49 | $20.44 | 8000 |
| 2022-09-12 | 20.50 | $21.10 | 12200 |
| 2022-09-09 | 20.44 | $20.65 | 6800 |
| 2022-09-08 | 20.43 | $20.77 | 8600 |
| 2022-09-07 | 20.40 | $20.60 | 11900 |
| 2022-09-06 | 20.39 | $20.03 | 16900 |
| 2022-09-02 | 20.43 | $19.83 | 18300 |
| 2022-09-01 | 20.50 | $20.22 | 11200 |
| 2022-08-31 | 20.53 | $20.23 | 7500 |
| 2022-08-30 | 20.57 | $20.24 | 9000 |
| 2022-08-29 | 20.60 | $19.99 | 8400 |
| 2022-08-26 | 20.67 | $20.36 | 9600 |
| 2022-08-25 | 20.70 | $21.14 | 8900 |
| 2022-08-24 | 20.65 | $21.05 | 8100 |
| 2022-08-23 | 20.61 | $21.19 | 26500 |
| 2022-08-22 | 20.56 | $20.20 | 4200 |
| 2022-08-19 | 20.60 | $20.38 | 4300 |
| 2022-08-18 | 20.63 | $20.60 | 5600 |
| 2022-08-17 | 20.64 | $20.25 | 17700 |
| 2022-08-16 | 20.69 | $20.92 | 11300 |
| 2022-08-15 | 20.68 | $20.72 | 8500 |
| 2022-08-12 | 20.69 | $20.70 | 9900 |
| 2022-08-11 | 20.70 | $20.67 | 9000 |
| 2022-08-10 | 20.72 | $20.67 | 7800 |
| 2022-08-09 | 20.74 | $19.92 | 8300 |
| 2022-08-08 | 20.84 | $20.38 | 9800 |
| 2022-08-05 | 20.90 | $20.68 | 5300 |
| 2022-08-04 | 20.93 | $20.97 | 10000 |
| 2022-08-03 | 20.94 | $21.00 | 10800 |
| 2022-08-02 | 20.94 | $20.76 | 8900 |
| 2022-08-01 | 20.97 | $20.70 | 8100 |
| 2022-07-29 | 21.00 | $20.74 | 5900 |
| 2022-07-28 | 21.04 | $20.77 | 7100 |
| 2022-07-27 | 21.07 | $20.88 | 8500 |
| 2022-07-26 | 21.09 | $20.36 | 10100 |
| 2022-07-25 | 21.16 | $20.59 | 12900 |
| 2022-07-22 | 21.22 | $21.07 | 13900 |
| 2022-07-21 | 21.24 | $21.50 | 4200 |
| 2022-07-20 | 21.20 | $21.43 | 8200 |
| 2022-07-19 | 21.17 | $21.38 | 10600 |
| 2022-07-18 | 21.13 | $21.27 | 8100 |
| 2022-07-15 | 21.09 | $21.60 | 6600 |
| 2022-07-14 | 21.00 | $20.99 | 9800 |
| 2022-07-13 | 20.97 | $20.78 | 6700 |
| 2022-07-12 | 20.95 | $21.18 | 12000 |
| 2022-07-11 | 20.89 | $21.12 | 7600 |
| 2022-07-08 | 20.83 | $21.17 | 9500 |
| 2022-07-07 | 20.77 | $21.35 | 11900 |
| 2022-07-06 | 20.68 | $21.12 | 8500 |
| 2022-07-05 | 20.61 | $21.00 | 23400 |
| 2022-07-01 | 20.56 | $21.15 | 8400 |
| 2022-06-30 | 20.49 | $20.90 | 8700 |
| 2022-06-29 | 20.44 | $21.04 | 14200 |
| 2022-06-28 | 20.38 | $21.04 | 10700 |
| 2022-06-27 | 20.31 | $21.44 | 11100 |
| 2022-06-24 | 20.21 | $21.66 | 67400 |
| 2022-06-23 | 20.08 | $20.71 | 9500 |
| 2022-06-22 | 20.04 | $20.47 | 24000 |
| 2022-06-21 | 20.03 | $20.05 | 22100 |
| 2022-06-17 | 20.06 | $19.24 | 26900 |
| 2022-06-16 | 20.17 | $18.81 | 18800 |
| 2022-06-15 | 20.32 | $19.56 | 16100 |
| 2022-06-14 | 20.41 | $19.16 | 20800 |
| 2022-06-13 | 20.55 | $19.74 | 25300 |
| 2022-06-10 | 20.63 | $19.99 | 15300 |
| 2022-06-09 | 20.70 | $20.36 | 12200 |
| 2022-06-08 | 20.72 | $20.61 | 12800 |
| 2022-06-07 | 20.73 | $20.84 | 20000 |
| 2022-06-06 | 20.71 | $20.73 | 15600 |
| 2022-06-03 | 20.70 | $20.82 | 15600 |
| 2022-06-02 | 20.69 | $21.08 | 10700 |
| 2022-06-01 | 20.64 | $20.63 | 11300 |
| 2022-05-31 | 20.64 | $20.56 | 7700 |
| 2022-05-27 | 20.64 | $20.87 | 18400 |
| 2022-05-26 | 20.61 | $21.00 | 15700 |
| 2022-05-25 | 20.56 | $20.85 | 12000 |
| 2022-05-24 | 20.53 | $20.88 | 15900 |
| 2022-05-23 | 20.48 | $20.86 | 29400 |
| 2022-05-20 | 20.44 | $20.08 | 12700 |
| 2022-05-19 | 20.47 | $20.36 | 17000 |
| 2022-05-18 | 20.48 | $20.17 | 14600 |
| 2022-05-17 | 20.51 | $20.86 | 8500 |
| 2022-05-16 | 20.48 | $20.29 | 15400 |
| 2022-05-13 | 20.49 | $20.65 | 12200 |
| 2022-05-12 | 20.48 | $20.38 | 20500 |
| 2022-05-11 | 20.49 | $20.48 | 17500 |
| 2022-05-10 | 20.50 | $20.55 | 18000 |
| 2022-05-09 | 20.49 | $20.95 | 14400 |
| 2022-05-06 | 20.45 | $20.85 | 24000 |
| 2022-05-05 | 20.43 | $20.76 | 102300 |
| 2022-05-04 | 20.42 | $20.69 | 14200 |
| 2022-05-03 | 20.43 | $20.09 | 9800 |
| 2022-05-02 | 20.50 | $19.94 | 31100 |
| 2022-04-29 | 20.59 | $19.97 | 16600 |
| 2022-04-28 | 20.70 | $20.37 | 16000 |
| 2022-04-27 | 20.77 | $19.86 | 26700 |
| 2022-04-26 | 20.90 | $20.19 | 19100 |
| 2022-04-25 | 21.01 | $20.81 | 19400 |
| 2022-04-22 | 21.07 | $20.44 | 26700 |
| 2022-04-21 | 21.16 | $20.45 | 17100 |
| 2022-04-20 | 21.27 | $21.09 | 69300 |
| 2022-04-19 | 21.31 | $20.94 | 39100 |
| 2022-04-18 | 21.36 | $20.36 | 23600 |
| 2022-04-14 | 21.48 | $20.65 | 27800 |
| 2022-04-13 | 21.57 | $20.84 | 32100 |
| 2022-04-12 | 21.65 | $20.55 | 25700 |
| 2022-04-11 | 21.75 | $20.77 | 27100 |
| 2022-04-08 | 21.84 | $21.13 | 10500 |
| 2022-04-07 | 21.89 | $22.46 | 21400 |
| 2022-04-06 | 21.81 | $21.60 | 16100 |
| 2022-04-05 | 21.81 | $21.89 | 11600 |
| 2022-04-04 | 21.77 | $22.46 | 17800 |
| 2022-04-01 | 21.67 | $22.07 | 17800 |
| 2022-03-31 | 21.61 | $22.11 | 7600 |
| 2022-03-30 | 21.54 | $22.10 | 10600 |
| 2022-03-29 | 21.47 | $22.20 | 9000 |
| 2022-03-28 | 21.39 | $21.74 | 11900 |
| 2022-03-25 | 21.34 | $22.00 | 11700 |
| 2022-03-24 | 21.28 | $21.91 | 14200 |
| 2022-03-23 | 21.22 | $21.43 | 15500 |
| 2022-03-22 | 21.20 | $21.15 | 32300 |
| 2022-03-21 | 21.21 | $20.98 | 24000 |
| 2022-03-18 | 21.23 | $21.65 | 27500 |
| 2022-03-17 | 21.19 | $21.15 | 25900 |
| 2022-03-16 | 21.21 | $21.67 | 19900 |
| 2022-03-15 | 21.17 | $21.20 | 22900 |
| 2022-03-14 | 21.18 | $21.02 | 26600 |
| 2022-03-11 | 21.22 | $20.67 | 18600 |
| 2022-03-10 | 21.29 | $20.92 | 20300 |
| 2022-03-09 | 21.34 | $21.21 | 8600 |
| 2022-03-08 | 21.37 | $20.64 | 29400 |
| 2022-03-07 | 21.46 | $20.58 | 16800 |
| 2022-03-04 | 21.56 | $21.29 | 7300 |
| 2022-03-03 | 21.60 | $21.95 | 8100 |
| 2022-03-02 | 21.58 | $22.18 | 11000 |
| 2022-03-01 | 21.53 | $21.00 | 17700 |
| 2022-02-28 | 21.61 | $21.52 | 11900 |
| 2022-02-25 | 21.64 | $22.00 | 11700 |
| 2022-02-24 | 21.62 | $21.17 | 12100 |
| 2022-02-23 | 21.69 | $20.75 | 10700 |
| 2022-02-22 | 21.81 | $21.02 | 12300 |
| 2022-02-18 | 21.91 | $21.59 | 17900 |
| 2022-02-17 | 21.96 | $21.37 | 18500 |
| 2022-02-16 | 22.03 | $22.11 | 13200 |
| 2022-02-15 | 22.04 | $21.90 | 15100 |
| 2022-02-14 | 22.08 | $21.42 | 22900 |
| 2022-02-11 | 22.17 | $21.73 | 11000 |
| 2022-02-10 | 22.25 | $21.88 | 15000 |
| 2022-02-09 | 22.33 | $22.25 | 17800 |
| 2022-02-08 | 22.38 | $21.71 | 10300 |
| 2022-02-07 | 22.50 | $22.09 | 16300 |
| 2022-02-04 | 22.59 | $22.15 | 20700 |
| 2022-02-03 | 22.68 | $22.17 | 13600 |
| 2022-02-02 | 22.78 | $22.40 | 18300 |
| 2022-02-01 | 22.87 | $22.35 | 18400 |
| 2022-01-31 | 22.98 | $22.51 | 17400 |
| 2022-01-28 | 23.08 | $22.02 | 7500 |
| 2022-01-27 | 23.24 | $22.08 | 2800 |
| 2022-01-26 | 23.41 | $22.49 | 11300 |
| 2022-01-25 | 23.55 | $22.18 | 13800 |
| 2022-01-24 | 23.73 | $22.69 | 20500 |
| 2022-01-21 | 23.87 | $22.74 | 17100 |
| 2022-01-20 | 24.02 | $22.60 | 15700 |
| 2022-01-19 | 24.18 | $22.96 | 27200 |
| 2022-01-18 | 24.31 | $23.06 | 13900 |
| 2022-01-14 | 24.45 | $24.14 | 15600 |
| 2022-01-13 | 24.48 | $24.29 | 7400 |
| 2022-01-12 | 24.51 | $24.62 | 14300 |
| 2022-01-11 | 24.49 | $24.79 | 14400 |
| 2022-01-10 | 24.46 | $24.38 | 9000 |
| 2022-01-07 | 24.47 | $24.55 | 18300 |
| 2022-01-06 | 24.46 | $23.86 | 11200 |
| 2022-01-05 | 24.52 | $24.10 | 13200 |
| 2022-01-04 | 24.56 | $24.17 | 18400 |
| 2022-01-03 | 24.59 | $24.37 | 8000 |
| 2021-12-31 | 24.60 | $24.98 | 19600 |
| 2021-12-30 | 24.55 | $25.53 | 19500 |
| 2021-12-29 | 24.45 | $24.54 | 28400 |
| 2021-12-28 | 24.44 | $24.87 | 13900 |
| 2021-12-27 | 24.40 | $24.76 | 15300 |
| 2021-12-23 | 24.37 | $24.35 | 12000 |
| 2021-12-22 | 24.39 | $24.03 | 26200 |
| 2021-12-21 | 24.47 | $23.89 | 24500 |
| 2021-12-20 | 24.58 | $23.91 | 12100 |
| 2021-12-17 | 24.71 | $25.29 | 23200 |
| 2021-12-16 | 24.72 | $25.17 | 21100 |
| 2021-12-15 | 24.75 | $24.43 | 19100 |
| 2021-12-14 | 24.87 | $23.83 | 37900 |
| 2021-12-13 | 25.06 | $24.05 | 20800 |
| 2021-12-10 | 25.26 | $24.24 | 15000 |
| 2021-12-09 | 25.44 | $24.39 | 10700 |
| 2021-12-08 | 25.63 | $24.81 | 9200 |
| 2021-12-07 | 25.79 | $24.76 | 10200 |
| 2021-12-06 | 25.96 | $24.20 | 28900 |
| 2021-12-03 | 26.20 | $23.78 | 23000 |
| 2021-12-02 | 26.49 | $24.88 | 10000 |
| 2021-12-01 | 26.70 | $24.58 | 14400 |
| 2021-11-30 | 26.94 | $24.48 | 22300 |
| 2021-11-29 | 27.20 | $24.72 | 27800 |
| 2021-11-26 | 27.45 | $25.36 | 26100 |
| 2021-11-24 | 27.64 | $27.42 | 17100 |
| 2021-11-23 | 27.63 | $27.89 | 16300 |
| 2021-11-22 | 27.57 | $28.57 | 43800 |
| 2021-11-19 | 27.44 | $28.83 | 40500 |
| 2021-11-18 | 27.28 | $27.81 | 26000 |
| 2021-11-17 | 27.20 | $27.23 | 27700 |
| 2021-11-16 | 27.18 | $27.58 | 24900 |
| 2021-11-15 | 27.13 | $27.81 | 27100 |
| 2021-11-12 | 27.05 | $27.59 | 26100 |
| 2021-11-11 | 26.98 | $27.64 | 20800 |
| 2021-11-10 | 26.89 | $27.39 | 28500 |
| 2021-11-09 | 26.82 | $26.73 | 17000 |
| 2021-11-08 | 26.79 | $26.76 | 27000 |
| 2021-11-05 | 26.76 | $27.19 | 24500 |
| 2021-11-04 | 26.67 | $27.00 | 14500 |
| 2021-11-03 | 26.59 | $27.17 | 13700 |
| 2021-11-02 | 26.47 | $27.27 | 28700 |
| 2021-11-01 | 26.34 | $26.59 | 23500 |
| 2021-10-29 | 26.26 | $26.45 | 33500 |
| 2021-10-28 | 26.20 | $26.71 | 5200 |
| 2021-10-27 | 26.11 | $26.65 | 4200 |
| 2021-10-26 | 26.04 | $26.17 | 30900 |
| 2021-10-25 | 26.00 | $27.25 | 11600 |
| 2021-10-22 | 25.86 | $27.11 | 3400 |
| 2021-10-21 | 25.73 | $26.82 | 11900 |
| 2021-10-20 | 25.62 | $26.40 | 21200 |
| 2021-10-19 | 25.54 | $27.16 | 23300 |
| 2021-10-18 | 25.39 | $27.50 | 19400 |
| 2021-10-15 | 25.21 | $25.21 | 8000 |
| 2021-10-14 | 25.25 | $25.05 | 3700 |
| 2021-10-13 | 25.32 | $24.63 | 14100 |
| 2021-10-12 | 25.44 | $24.80 | 10200 |
| 2021-10-11 | 25.55 | $24.75 | 6900 |
| 2021-10-08 | 25.69 | $24.49 | 20200 |
| 2021-10-07 | 25.85 | $24.61 | 29900 |
| 2021-10-06 | 26.02 | $23.85 | 19200 |
| 2021-10-05 | 26.27 | $24.95 | 7500 |
| 2021-10-04 | 26.43 | $25.62 | 9000 |
| 2021-10-01 | 26.54 | $26.32 | 5700 |
| 2021-09-30 | 26.58 | $26.38 | 38600 |
| 2021-09-29 | 26.61 | $27.45 | 7900 |
| 2021-09-28 | 26.55 | $26.01 | 9900 |
| 2021-09-27 | 26.62 | $26.54 | 17200 |
| 2021-09-24 | 26.66 | $25.39 | 20900 |
| 2021-09-23 | 26.81 | $25.93 | 19300 |
| 2021-09-22 | 26.92 | $26.16 | 11200 |
| 2021-09-21 | 27.01 | $26.01 | 9900 |
| 2021-09-20 | 27.13 | $26.43 | 19000 |
| 2021-09-17 | 27.21 | $27.50 | 36300 |
| 2021-09-16 | 27.18 | $27.71 | 19600 |
| 2021-09-15 | 27.13 | $27.19 | 17700 |
| 2021-09-14 | 27.12 | $26.79 | 18200 |
| 2021-09-13 | 27.15 | $27.55 | 15900 |
| 2021-09-10 | 27.10 | $26.81 | 7500 |
| 2021-09-09 | 27.13 | $26.70 | 9100 |
| 2021-09-08 | 27.16 | $26.72 | 9600 |
| 2021-09-07 | 27.20 | $27.10 | 12800 |
| 2021-09-03 | 27.20 | $27.44 | 11600 |
| 2021-09-02 | 27.16 | $26.84 | 6900 |
| 2021-09-01 | 27.17 | $27.00 | 11900 |
| 2021-08-31 | 27.18 | $27.31 | 5000 |
| 2021-08-30 | 27.15 | $27.21 | 12600 |
| 2021-08-27 | 27.13 | $27.87 | 19700 |
| 2021-08-26 | 27.05 | $27.30 | 11700 |
| 2021-08-25 | 27.02 | $27.69 | 21300 |
| 2021-08-24 | 26.95 | $28.38 | 22400 |
| 2021-08-23 | 26.81 | $27.35 | 35300 |
| 2021-08-20 | 26.77 | $26.74 | 8700 |
| 2021-08-19 | 26.79 | $26.47 | 10500 |
| 2021-08-18 | 26.84 | $26.51 | 9900 |
| 2021-08-17 | 26.90 | $26.49 | 13500 |
| 2021-08-16 | 26.95 | $26.51 | 10000 |
| 2021-08-13 | 26.99 | $26.65 | 7800 |
| 2021-08-12 | 27.01 | $26.71 | 8500 |
| 2021-08-11 | 27.02 | $27.22 | 5900 |
| 2021-08-10 | 26.97 | $27.16 | 15400 |
| 2021-08-09 | 26.92 | $26.74 | 15200 |
| 2021-08-06 | 26.90 | $26.44 | 13000 |
| 2021-08-05 | 26.91 | $26.51 | 13700 |
| 2021-08-04 | 26.91 | $27.56 | 14900 |
| 2021-08-03 | 26.80 | $27.28 | 5200 |
| 2021-08-02 | 26.71 | $27.10 | 21800 |
| 2021-07-30 | 26.63 | $26.94 | 6300 |
| 2021-07-29 | 26.56 | $27.26 | 14300 |
| 2021-07-28 | 26.45 | $27.26 | 10700 |
| 2021-07-27 | 26.33 | $27.44 | 3800 |
| 2021-07-26 | 26.18 | $27.51 | 8700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.36
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.20
Average
22.20
Maximum
28.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.36 | $24.20 | 100 |
| 2026-07-22 | 24.37 | $24.20 | 1700 |
| 2026-07-21 | 24.38 | $24.01 | 4700 |
| 2026-07-20 | 24.43 | $24.10 | 2211 |
| 2026-07-17 | 24.46 | $24.51 | 4 |
| 2026-07-16 | 24.41 | $24.51 | 4 |
| 2026-07-15 | 24.35 | $24.51 | 2337 |
| 2026-07-14 | 24.29 | $24.50 | 3200 |
| 2026-07-13 | 24.21 | $24.00 | 2 |
| 2026-07-10 | 24.22 | $24.00 | 2 |
| 2026-07-09 | 24.23 | $24.00 | 144 |
| 2026-07-08 | 24.24 | $24.84 | 618 |
| 2026-07-07 | 24.07 | $24.10 | 1 |
| 2026-07-06 | 24.04 | $24.10 | 210 |
| 2026-07-02 | 23.99 | $24.10 | 1604 |
| 2026-07-01 | 23.93 | $23.51 | 231 |
| 2026-06-30 | 23.99 | $23.70 | 538 |
| 2026-06-29 | 24.02 | $23.90 | 900 |
| 2026-06-26 | 24.01 | $23.89 | 8200 |
| 2026-06-25 | 23.99 | $23.89 | 8200 |
| 2026-06-24 | 23.97 | $23.65 | 11600 |
| 2026-06-23 | 24.00 | $24.61 | 948 |
| 2026-06-22 | 23.83 | $23.92 | 1900 |
| 2026-06-18 | 23.77 | $25.00 | 8947 |
| 2026-06-17 | 23.47 | $24.26 | 3200 |
| 2026-06-16 | 23.28 | $24.27 | 1000 |
| 2026-06-15 | 23.05 | $24.50 | 3428 |
| 2026-06-12 | 22.75 | $24.10 | 7400 |
| 2026-06-11 | 22.47 | $23.52 | 532 |
| 2026-06-10 | 22.28 | $22.50 | 5001 |
| 2026-06-09 | 22.27 | $22.50 | 6428 |
| 2026-06-08 | 22.26 | $22.35 | 2700 |
| 2026-06-05 | 22.29 | $22.35 | 806 |
| 2026-06-04 | 22.32 | $22.40 | 2221 |
| 2026-06-03 | 22.34 | $22.35 | 3100 |
| 2026-06-02 | 22.39 | $22.35 | 2027 |
| 2026-06-01 | 22.44 | $22.35 | 2246 |
| 2026-05-29 | 22.51 | $22.35 | 13117 |
| 2026-05-28 | 22.58 | $22.42 | 3737 |
| 2026-05-27 | 22.66 | $22.49 | 1660 |
| 2026-05-26 | 22.74 | $22.49 | 4200 |
| 2026-05-22 | 22.83 | $22.50 | 2200 |
| 2026-05-21 | 22.93 | $22.31 | 5700 |
| 2026-05-20 | 23.10 | $22.50 | 200 |
| 2026-05-19 | 23.25 | $22.07 | 16300 |
| 2026-05-18 | 23.52 | $23.43 | 5334 |
| 2026-05-15 | 23.54 | $23.45 | 6500 |
| 2026-05-14 | 23.56 | $23.75 | 1400 |
| 2026-05-13 | 23.53 | $23.84 | 300 |
| 2026-05-12 | 23.47 | $23.73 | 1400 |
| 2026-05-11 | 23.43 | $23.60 | 3406 |
| 2026-05-08 | 23.40 | $23.85 | 829 |
| 2026-05-07 | 23.32 | $23.61 | 1230 |
| 2026-05-06 | 23.28 | $23.80 | 1900 |
| 2026-05-05 | 23.19 | $23.25 | 499 |
| 2026-05-04 | 23.21 | $23.25 | 405 |
| 2026-05-01 | 23.23 | $23.37 | 626 |
| 2026-04-30 | 23.23 | $23.37 | 499 |
| 2026-04-29 | 23.23 | $23.25 | 500 |
| 2026-04-28 | 23.26 | $23.30 | 127 |
| 2026-04-27 | 23.29 | $23.38 | 200 |
| 2026-04-24 | 23.30 | $23.25 | 300 |
| 2026-04-23 | 23.34 | $23.27 | 124 |
| 2026-04-22 | 23.39 | $23.26 | 1619 |
| 2026-04-21 | 23.45 | $23.75 | 5671 |
| 2026-04-20 | 23.42 | $23.75 | 1006 |
| 2026-04-17 | 23.39 | $23.60 | 10400 |
| 2026-04-16 | 23.38 | $23.48 | 4300 |
| 2026-04-15 | 23.40 | $23.49 | 2723 |
| 2026-04-14 | 23.42 | $23.48 | 12900 |
| 2026-04-13 | 23.46 | $23.48 | 8129 |
| 2026-04-10 | 23.49 | $23.69 | 1435 |
| 2026-04-09 | 23.50 | $23.75 | 2700 |
| 2026-04-08 | 23.49 | $23.50 | 4400 |
| 2026-04-07 | 23.53 | $23.25 | — |
| 2026-04-06 | 23.64 | $23.25 | 4708 |
| 2026-04-02 | 23.77 | $23.28 | 1800 |
| 2026-04-01 | 23.91 | $23.50 | 1011 |
| 2026-03-31 | 24.04 | $24.00 | 400 |
| 2026-03-30 | 24.08 | $23.70 | 1700 |
| 2026-03-27 | 24.19 | $24.73 | 1172 |
| 2026-03-26 | 24.10 | $24.73 | 1200 |
| 2026-03-25 | 24.00 | $23.48 | 1913 |
| 2026-03-24 | 24.15 | $23.20 | 16800 |
| 2026-03-23 | 24.38 | $23.66 | 5500 |
| 2026-03-20 | 24.55 | $23.75 | 3236 |
| 2026-03-19 | 24.74 | $24.86 | 1600 |
| 2026-03-18 | 24.72 | $24.61 | 1500 |
| 2026-03-17 | 24.75 | $24.75 | 700 |
| 2026-03-16 | 24.76 | $24.65 | 1000 |
| 2026-03-13 | 24.79 | $24.92 | 330 |
| 2026-03-12 | 24.76 | $24.66 | 858 |
| 2026-03-11 | 24.79 | $24.66 | 858 |
| 2026-03-10 | 24.83 | $24.66 | 1600 |
| 2026-03-09 | 24.87 | $24.72 | 403 |
| 2026-03-06 | 24.90 | $24.60 | 404 |
| 2026-03-05 | 24.96 | $24.75 | 303 |
| 2026-03-04 | 25.01 | $25.00 | 1 |
| 2026-03-03 | 25.00 | $25.00 | 1 |
| 2026-03-02 | 25.00 | $25.00 | 1 |
| 2026-02-27 | 24.99 | $25.00 | 13300 |
| 2026-02-26 | 24.98 | $24.99 | 1345 |
| 2026-02-25 | 24.98 | $24.98 | 1002 |
| 2026-02-24 | 24.97 | $24.95 | 812 |
| 2026-02-23 | 24.97 | $24.98 | 947 |
| 2026-02-20 | 24.97 | $25.00 | 2006 |
| 2026-02-19 | 24.95 | $24.99 | 3005 |
| 2026-02-18 | 24.94 | $25.00 | 500 |
| 2026-02-17 | 24.93 | $25.00 | 178403 |
| 2026-02-13 | 24.91 | $24.99 | 106103 |
| 2026-02-12 | 24.89 | $25.00 | 51100 |
| 2026-02-11 | 24.86 | $25.00 | 1802 |
| 2026-02-10 | 24.83 | $25.00 | 8900 |
| 2026-02-09 | 24.79 | $24.68 | — |
| 2026-02-06 | 24.82 | $24.68 | — |
| 2026-02-05 | 24.85 | $24.68 | 2211 |
| 2026-02-04 | 24.89 | $24.68 | 2211 |
| 2026-02-03 | 24.93 | $24.60 | 3009 |
| 2026-02-02 | 25.00 | $24.98 | 934 |
| 2026-01-30 | 24.99 | $24.96 | 2707 |
| 2026-01-29 | 24.99 | $25.00 | 7512 |
| 2026-01-28 | 24.98 | $24.99 | 4400 |
| 2026-01-27 | 24.97 | $24.98 | 3838 |
| 2026-01-26 | 24.96 | $25.00 | 8400 |
| 2026-01-23 | 24.94 | $24.72 | 5044 |
| 2026-01-22 | 24.98 | $25.00 | 6008 |
| 2026-01-21 | 24.97 | $24.95 | 15111 |
| 2026-01-20 | 24.96 | $24.72 | 13400 |
| 2026-01-16 | 25.00 | $25.00 | 9428 |
| 2026-01-15 | 24.99 | $25.00 | 25844 |
| 2026-01-14 | 24.97 | $25.18 | 900 |
| 2026-01-13 | 24.92 | $25.00 | 5518 |
| 2026-01-12 | 24.89 | $25.00 | 26823 |
| 2026-01-09 | 24.86 | $25.00 | 64002 |
| 2026-01-08 | 24.82 | $25.04 | 9517 |
| 2026-01-07 | 24.76 | $25.20 | 5107 |
| 2026-01-06 | 24.67 | $25.00 | 4200 |
| 2026-01-05 | 24.60 | $24.70 | 304 |
| 2026-01-02 | 24.58 | $24.55 | 21233 |
| 2025-12-31 | 24.60 | $24.36 | 1044 |
| 2025-12-30 | 24.65 | $25.00 | 3000 |
| 2025-12-29 | 24.58 | $24.03 | 51100 |
| 2025-12-26 | 24.70 | $24.70 | 1004 |
| 2025-12-24 | 24.70 | $24.70 | 2705 |
| 2025-12-23 | 24.71 | $24.50 | 2707 |
| 2025-12-22 | 24.75 | $24.90 | 6240 |
| 2025-12-19 | 24.71 | $24.55 | 4135 |
| 2025-12-18 | 24.75 | $24.50 | 500 |
| 2025-12-17 | 24.80 | $24.02 | 206800 |
| 2025-12-16 | 24.96 | $24.77 | 1174 |
| 2025-12-15 | 24.98 | $24.79 | 2700 |
| 2025-12-12 | 25.01 | $24.78 | 2200 |
| 2025-12-11 | 25.04 | $24.92 | 3840 |
| 2025-12-10 | 25.05 | $25.00 | 9143 |
| 2025-12-09 | 25.03 | $24.95 | 3845 |
| 2025-12-08 | 25.03 | $24.97 | 2544 |
| 2025-12-05 | 25.02 | $24.91 | 3900 |
| 2025-12-04 | 25.02 | $25.00 | 2000 |
| 2025-12-03 | 24.99 | $25.00 | 7100 |
| 2025-12-02 | 24.97 | $25.00 | 11507 |
| 2025-12-01 | 24.94 | $24.96 | 3310 |
| 2025-11-28 | 24.91 | $25.01 | 1928 |
| 2025-11-26 | 24.86 | $25.00 | 2811 |
| 2025-11-25 | 24.81 | $24.95 | 10200 |
| 2025-11-24 | 24.76 | $24.94 | 8304 |
| 2025-11-21 | 24.70 | $24.50 | 630 |
| 2025-11-20 | 24.72 | $24.50 | 503 |
| 2025-11-19 | 24.75 | $24.60 | 402 |
| 2025-11-18 | 24.76 | $24.70 | 900 |
| 2025-11-17 | 24.74 | $24.89 | 3600 |
| 2025-11-14 | 24.69 | $24.05 | 4400 |
| 2025-11-13 | 24.80 | $24.99 | 900 |
| 2025-11-12 | 24.73 | $24.75 | 300 |
| 2025-11-11 | 24.69 | $24.70 | 3149 |
| 2025-11-10 | 24.66 | $24.70 | 400 |
| 2025-11-07 | 24.63 | $24.24 | 1300 |
| 2025-11-06 | 24.68 | $24.75 | 1213 |
| 2025-11-05 | 24.64 | $24.77 | 1441 |
| 2025-11-04 | 24.58 | $24.27 | 2512 |
| 2025-11-03 | 24.61 | $24.36 | 1325 |
| 2025-10-31 | 24.63 | $24.54 | 140 |
| 2025-10-30 | 24.62 | $24.34 | 4100 |
| 2025-10-29 | 24.64 | $25.00 | 3616 |
| 2025-10-28 | 24.52 | $24.99 | 710 |
| 2025-10-27 | 24.39 | $24.98 | 5340 |
| 2025-10-24 | 24.23 | $24.97 | 2019 |
| 2025-10-23 | 24.05 | $24.75 | 521 |
| 2025-10-22 | 23.89 | $24.20 | 5800 |
| 2025-10-21 | 23.81 | $23.96 | 3529 |
| 2025-10-20 | 23.78 | $23.93 | 1008 |
| 2025-10-17 | 23.74 | $23.82 | 1008 |
| 2025-10-16 | 23.73 | $24.00 | 3821 |
| 2025-10-15 | 23.67 | $23.98 | 200 |
| 2025-10-14 | 23.60 | $23.97 | 300 |
| 2025-10-13 | 23.53 | $23.93 | 423 |
| 2025-10-10 | 23.46 | $23.92 | 539 |
| 2025-10-09 | 23.38 | $23.92 | 2700 |
| 2025-10-08 | 23.28 | $24.15 | 5200 |
| 2025-10-07 | 23.12 | $23.75 | 4300 |
| 2025-10-06 | 23.03 | $23.40 | 4729 |
| 2025-10-03 | 22.99 | $23.40 | 18912 |
| 2025-10-02 | 22.95 | $23.25 | 928 |
| 2025-10-01 | 22.94 | $22.75 | 15000 |
| 2025-09-30 | 23.03 | $23.23 | 2045 |
| 2025-09-29 | 23.04 | $23.00 | 1500 |
| 2025-09-26 | 23.10 | $22.75 | 2109 |
| 2025-09-25 | 23.23 | $22.98 | 1003 |
| 2025-09-24 | 23.33 | $23.00 | 8640 |
| 2025-09-23 | 23.45 | $22.78 | 7325 |
| 2025-09-22 | 23.64 | $22.91 | 11400 |
| 2025-09-19 | 23.83 | $23.10 | 17620 |
| 2025-09-18 | 24.01 | $23.42 | 34321 |
| 2025-09-17 | 24.15 | $23.40 | 32149 |
| 2025-09-16 | 24.32 | $23.97 | 6428 |
| 2025-09-15 | 24.40 | $24.12 | 6446 |
| 2025-09-12 | 24.46 | $24.19 | 13604 |
| 2025-09-11 | 24.51 | $24.39 | 12200 |
| 2025-09-10 | 24.53 | $24.30 | 14000 |
| 2025-09-09 | 24.58 | $24.31 | 17704 |
| 2025-09-08 | 24.63 | $24.43 | 8835 |
| 2025-09-05 | 24.65 | $24.55 | 1012 |
| 2025-09-04 | 24.66 | $24.40 | 6000 |
| 2025-09-03 | 24.70 | $24.31 | 8800 |
| 2025-09-02 | 24.77 | $24.40 | 27823 |
| 2025-08-29 | 24.82 | $24.44 | 4245 |
| 2025-08-28 | 24.87 | $25.00 | 13900 |
| 2025-08-27 | 24.82 | $25.00 | 24500 |
| 2025-08-26 | 24.75 | $25.10 | 5400 |
| 2025-08-25 | 24.65 | $25.10 | 7800 |
| 2025-08-22 | 24.53 | $25.08 | 3700 |
| 2025-08-21 | 24.40 | $25.00 | 9600 |
| 2025-08-20 | 24.26 | $24.40 | 1400 |
| 2025-08-19 | 24.22 | $24.40 | 2400 |
| 2025-08-18 | 24.18 | $24.18 | — |
| 2025-08-15 | 24.18 | $24.18 | 5400 |
| 2025-08-14 | 24.17 | $24.26 | 200 |
| 2025-08-13 | 24.15 | $24.32 | 200 |
| 2025-08-12 | 24.12 | $24.31 | 9700 |
| 2025-08-11 | 24.08 | $24.64 | 400 |
| 2025-08-08 | 23.96 | $24.26 | 400 |
| 2025-08-07 | 23.91 | $24.39 | 1200 |
| 2025-08-06 | 23.82 | $23.90 | 12300 |
| 2025-08-05 | 23.82 | $22.91 | 10900 |
| 2025-08-04 | 24.03 | $23.00 | 10400 |
| 2025-08-01 | 24.25 | $23.90 | 4000 |
| 2025-07-31 | 24.33 | $24.02 | 9100 |
| 2025-07-30 | 24.38 | $24.42 | 600 |
| 2025-07-29 | 24.37 | $24.39 | 800 |
| 2025-07-28 | 24.35 | $24.32 | 700 |
| 2025-07-25 | 24.35 | $24.49 | 200 |
| 2025-07-24 | 24.31 | $24.25 | 1200 |
| 2025-07-23 | 24.31 | $24.39 | 600 |
| 2025-07-22 | 24.29 | $24.30 | 5900 |
| 2025-07-21 | 24.28 | $24.22 | 2700 |
| 2025-07-18 | 24.28 | $24.50 | 600 |
| 2025-07-17 | 24.23 | $24.18 | 1300 |
| 2025-07-16 | 24.23 | $24.17 | 4400 |
| 2025-07-15 | 24.24 | $24.14 | 1900 |
| 2025-07-14 | 24.25 | $24.14 | 300 |
| 2025-07-11 | 24.27 | $24.18 | 900 |
| 2025-07-10 | 24.27 | $24.11 | 100 |
| 2025-07-09 | 24.30 | $24.13 | 9400 |
| 2025-07-08 | 24.32 | $24.31 | 13300 |
| 2025-07-07 | 24.31 | $24.30 | 300 |
| 2025-07-03 | 24.30 | $24.15 | 19000 |
| 2025-07-02 | 24.31 | $24.00 | 8400 |
| 2025-07-01 | 24.36 | $23.00 | 700 |
| 2025-06-30 | 24.63 | $24.15 | 4400 |
| 2025-06-27 | 24.70 | $24.15 | 8800 |
| 2025-06-26 | 24.77 | $24.25 | 2500 |
| 2025-06-25 | 24.84 | $24.40 | 1100 |
| 2025-06-24 | 24.88 | $24.60 | 300 |
| 2025-06-23 | 24.88 | $25.00 | 2700 |
| 2025-06-20 | 24.79 | $24.99 | 9600 |
| 2025-06-18 | 24.69 | $24.24 | 2000 |
| 2025-06-17 | 24.73 | $24.25 | 300 |
| 2025-06-16 | 24.77 | $23.90 | 700 |
| 2025-06-13 | 24.89 | $24.00 | 3100 |
| 2025-06-12 | 25.00 | $24.99 | — |
| 2025-06-11 | 24.91 | $24.99 | 300 |
| 2025-06-10 | 24.81 | $24.29 | 400 |
| 2025-06-09 | 24.84 | $24.99 | 5600 |
| 2025-06-06 | 24.71 | $25.00 | — |
| 2025-06-05 | 24.56 | $25.00 | 600 |
| 2025-06-04 | 24.39 | $24.78 | 300 |
| 2025-06-03 | 24.22 | $24.90 | 1400 |
| 2025-06-02 | 24.00 | $23.93 | 600 |
| 2025-05-30 | 23.95 | $24.06 | 500 |
| 2025-05-29 | 23.86 | $24.47 | 1000 |
| 2025-05-28 | 23.66 | $23.51 | 400 |
| 2025-05-27 | 23.63 | $23.99 | 100 |
| 2025-05-23 | 23.49 | $23.55 | 3300 |
| 2025-05-22 | 23.42 | $23.75 | 1800 |
| 2025-05-21 | 23.29 | $23.72 | 400 |
| 2025-05-20 | 23.14 | $23.80 | 1100 |
| 2025-05-19 | 22.95 | $23.58 | 100 |
| 2025-05-16 | 22.77 | $23.19 | 300 |
| 2025-05-15 | 22.65 | $23.00 | 3900 |
| 2025-05-14 | 22.55 | $24.01 | 8100 |
| 2025-05-13 | 22.21 | $24.31 | 800 |
| 2025-05-12 | 21.76 | $23.15 | 2600 |
| 2025-05-09 | 21.47 | $22.67 | 300 |
| 2025-05-08 | 21.25 | $22.00 | 15500 |
| 2025-05-07 | 21.13 | $21.22 | 700 |
| 2025-05-06 | 21.16 | $21.25 | 500 |
| 2025-05-05 | 21.20 | $21.50 | 1600 |
| 2025-05-02 | 21.18 | $21.98 | 800 |
| 2025-05-01 | 21.07 | $21.63 | 300 |
| 2025-04-30 | 21.01 | $21.88 | 1500 |
| 2025-04-29 | 20.90 | $21.89 | 7500 |
| 2025-04-28 | 20.77 | $21.89 | — |
| 2025-04-25 | 20.62 | $21.89 | — |
| 2025-04-24 | 20.46 | $21.89 | 600 |
| 2025-04-23 | 20.28 | $20.48 | 2100 |
| 2025-04-22 | 20.37 | $20.21 | 1200 |
| 2025-04-21 | 20.53 | $19.90 | 6900 |
| 2025-04-17 | 20.80 | $21.50 | 1600 |
| 2025-04-16 | 20.78 | $21.00 | 300 |
| 2025-04-15 | 20.86 | $20.80 | 600 |
| 2025-04-14 | 21.01 | $20.95 | 1300 |
| 2025-04-11 | 21.16 | $20.30 | 300 |
| 2025-04-10 | 21.47 | $21.00 | 1700 |
| 2025-04-09 | 21.70 | $20.80 | 2900 |
| 2025-04-08 | 22.01 | $20.04 | 17600 |
| 2025-04-07 | 22.53 | $20.50 | 4400 |
| 2025-04-04 | 23.05 | $22.18 | 600 |
| 2025-04-03 | 23.29 | $23.04 | 100 |
| 2025-04-02 | 23.40 | $23.04 | 2600 |
| 2025-04-01 | 23.53 | $23.04 | 2200 |
| 2025-03-31 | 23.68 | $23.12 | 1700 |
| 2025-03-28 | 23.85 | $23.66 | 3200 |
| 2025-03-27 | 23.92 | $23.70 | 4100 |
| 2025-03-26 | 24.01 | $23.70 | — |
| 2025-03-25 | 24.10 | $23.70 | — |
| 2025-03-24 | 24.22 | $23.70 | 1600 |
| 2025-03-21 | 24.35 | $24.09 | 1000 |
| 2025-03-20 | 24.43 | $23.96 | 7700 |
| 2025-03-19 | 24.54 | $24.06 | 200 |
| 2025-03-18 | 24.65 | $24.22 | — |
| 2025-03-17 | 24.75 | $24.22 | 700 |
| 2025-03-14 | 24.86 | $24.41 | — |
| 2025-03-13 | 24.95 | $24.41 | — |
| 2025-03-12 | 25.06 | $24.41 | 700 |
| 2025-03-11 | 25.18 | $24.50 | 800 |
| 2025-03-10 | 25.30 | $24.99 | — |
| 2025-03-07 | 25.33 | $24.99 | 600 |
| 2025-03-06 | 25.37 | $25.35 | — |
| 2025-03-05 | 25.34 | $25.35 | — |
| 2025-03-04 | 25.30 | $25.35 | 1600 |
| 2025-03-03 | 25.25 | $25.00 | 1400 |
| 2025-02-28 | 25.26 | $25.00 | 1900 |
| 2025-02-27 | 25.28 | $24.96 | 6100 |
| 2025-02-26 | 25.30 | $25.13 | 800 |
| 2025-02-25 | 25.29 | $25.56 | 600 |
| 2025-02-24 | 25.19 | $25.50 | 2000 |
| 2025-02-21 | 25.07 | $24.77 | 1000 |
| 2025-02-20 | 25.10 | $25.00 | 300 |
| 2025-02-19 | 25.07 | $24.88 | — |
| 2025-02-18 | 25.06 | $24.88 | 14800 |
| 2025-02-14 | 25.06 | $25.95 | 800 |
| 2025-02-13 | 24.82 | $26.89 | 2100 |
| 2025-02-12 | 24.34 | $25.00 | 1900 |
| 2025-02-11 | 24.18 | $25.23 | 1200 |
| 2025-02-10 | 23.95 | $24.92 | 9100 |
| 2025-02-07 | 23.75 | $24.76 | 31600 |
| 2025-02-06 | 23.55 | $25.04 | 257000 |
| 2025-02-05 | 23.26 | $24.00 | 190200 |
| 2025-02-04 | 23.14 | $23.27 | 200 |
| 2025-02-03 | 23.17 | $23.91 | — |
| 2025-01-31 | 23.06 | $23.91 | 1100 |
| 2025-01-30 | 22.94 | $22.75 | 300 |
| 2025-01-29 | 23.04 | $23.11 | 500 |
| 2025-01-28 | 23.09 | $23.60 | 500 |
| 2025-01-27 | 23.05 | $23.99 | 600 |
| 2025-01-24 | 22.93 | $23.50 | 900 |
| 2025-01-23 | 22.89 | $23.07 | 6000 |
| 2025-01-22 | 22.94 | $22.26 | 2700 |
| 2025-01-21 | 23.17 | $23.36 | 800 |
| 2025-01-17 | 23.22 | $23.06 | 1900 |
| 2025-01-16 | 23.33 | $23.05 | 1400 |
| 2025-01-15 | 23.48 | $23.23 | 500 |
| 2025-01-14 | 23.61 | $23.96 | 200 |
| 2025-01-13 | 23.61 | $22.80 | 300 |
| 2025-01-10 | 23.86 | $23.30 | 500 |
| 2025-01-08 | 24.05 | $23.96 | 10200 |
| 2025-01-07 | 24.14 | $24.10 | 1500 |
| 2025-01-06 | 24.21 | $24.20 | 1200 |
| 2025-01-03 | 24.27 | $24.14 | 7000 |
| 2025-01-02 | 24.37 | $24.14 | 600 |
| 2024-12-31 | 24.48 | $24.18 | 9200 |
| 2024-12-30 | 24.60 | $24.40 | 458000 |
| 2024-12-27 | 24.70 | $24.12 | 900 |
| 2024-12-26 | 24.88 | $24.12 | 2200 |
| 2024-12-24 | 25.09 | $24.21 | — |
| 2024-12-23 | 25.31 | $24.21 | 400 |
| 2024-12-20 | 25.57 | $24.22 | 2900 |
| 2024-12-19 | 25.87 | $24.50 | 1100 |
| 2024-12-18 | 26.17 | $24.79 | 300 |
| 2024-12-17 | 26.44 | $24.84 | 1600 |
| 2024-12-16 | 26.75 | $26.31 | — |
| 2024-12-13 | 26.80 | $26.31 | — |
| 2024-12-12 | 26.86 | $26.31 | 200 |
| 2024-12-11 | 26.92 | $26.30 | 200 |
| 2024-12-10 | 26.99 | $26.60 | 900 |
| 2024-12-09 | 27.00 | $26.73 | 1000 |
| 2024-12-06 | 26.98 | $26.40 | 400 |
| 2024-12-05 | 27.03 | $26.86 | 100 |
| 2024-12-04 | 26.98 | $26.90 | 32400 |
| 2024-12-03 | 26.92 | $26.90 | 700 |
| 2024-12-02 | 26.83 | $26.90 | 11400 |
| 2024-11-29 | 26.73 | $27.40 | 1700 |
| 2024-11-27 | 26.51 | $27.00 | 5000 |
| 2024-11-26 | 26.33 | $27.00 | 14400 |
| 2024-11-25 | 26.12 | $25.96 | 2700 |
| 2024-11-22 | 26.09 | $26.09 | 28600 |
| 2024-11-21 | 26.02 | $25.99 | 2100 |
| 2024-11-20 | 25.96 | $25.96 | 5800 |
| 2024-11-19 | 25.90 | $25.96 | 2500 |
| 2024-11-18 | 25.82 | $25.99 | 2200 |
| 2024-11-15 | 25.71 | $25.50 | 1100 |
| 2024-11-14 | 25.70 | $25.99 | 2500 |
| 2024-11-13 | 25.57 | $25.99 | 8500 |
| 2024-11-12 | 25.42 | $25.99 | 1400 |
| 2024-11-11 | 25.24 | $25.90 | 1300 |
| 2024-11-08 | 25.05 | $26.00 | 9700 |
| 2024-11-07 | 24.80 | $24.95 | 1400 |
| 2024-11-06 | 24.74 | $25.00 | 3200 |
| 2024-11-05 | 24.65 | $24.80 | 1500 |
| 2024-11-04 | 24.59 | $24.90 | 3200 |
| 2024-11-01 | 24.50 | $24.65 | 5500 |
| 2024-10-31 | 24.44 | $24.54 | 3700 |
| 2024-10-30 | 24.39 | $24.85 | 1800 |
| 2024-10-29 | 24.28 | $24.85 | 400 |
| 2024-10-28 | 24.14 | $25.01 | 1100 |
| 2024-10-25 | 23.95 | $24.72 | 700 |
| 2024-10-24 | 23.79 | $24.55 | 200 |
| 2024-10-23 | 23.63 | $24.53 | 600 |
| 2024-10-22 | 23.46 | $24.53 | 1000 |
| 2024-10-21 | 23.26 | $24.19 | 500 |
| 2024-10-18 | 23.11 | $23.85 | 3000 |
| 2024-10-17 | 23.00 | $23.50 | 800 |
| 2024-10-16 | 22.95 | $23.50 | 1800 |
| 2024-10-15 | 22.90 | $22.80 | 1700 |
| 2024-10-14 | 22.99 | $22.68 | — |
| 2024-10-11 | 23.12 | $22.68 | 100 |
| 2024-10-10 | 23.27 | $22.60 | 1800 |
| 2024-10-09 | 23.48 | $22.90 | — |
| 2024-10-08 | 23.65 | $22.90 | — |
| 2024-10-07 | 23.85 | $22.90 | 4700 |
| 2024-10-04 | 24.09 | $23.13 | 900 |
| 2024-10-03 | 24.32 | $23.57 | 1400 |
| 2024-10-02 | 24.49 | $23.50 | 6700 |
| 2024-10-01 | 24.71 | $23.01 | 2100 |
| 2024-09-30 | 25.07 | $24.49 | 700 |
| 2024-09-27 | 25.17 | $26.00 | 9000 |
| 2024-09-26 | 24.96 | $25.20 | 5200 |
| 2024-09-25 | 24.89 | $26.37 | 11700 |
| 2024-09-24 | 24.57 | $25.45 | 400 |
| 2024-09-23 | 24.38 | $25.30 | 24500 |
| 2024-09-20 | 24.19 | $25.38 | 25900 |
| 2024-09-19 | 23.97 | $24.50 | 4400 |
| 2024-09-18 | 23.89 | $23.05 | 1200 |
| 2024-09-17 | 24.10 | $24.50 | 1000 |
| 2024-09-16 | 24.05 | $24.29 | 4200 |
| 2024-09-13 | 24.03 | $24.30 | 1000 |
| 2024-09-12 | 24.01 | $24.00 | 1200 |
| 2024-09-11 | 24.05 | $24.30 | 400 |
| 2024-09-10 | 24.04 | $24.25 | 200 |
| 2024-09-09 | 24.03 | $23.72 | 200 |
| 2024-09-06 | 24.14 | $24.00 | 1100 |
| 2024-09-05 | 24.21 | $24.00 | — |
| 2024-09-04 | 24.30 | $24.00 | 2000 |
| 2024-09-03 | 24.40 | $24.20 | 500 |
| 2024-08-30 | 24.48 | $24.48 | 800 |
| 2024-08-29 | 24.51 | $24.50 | 400 |
| 2024-08-28 | 24.54 | $24.28 | 700 |
| 2024-08-27 | 24.63 | $24.54 | 200 |
| 2024-08-26 | 24.68 | $24.66 | 200 |
| 2024-08-23 | 24.71 | $25.00 | 1600 |
| 2024-08-22 | 24.67 | $24.95 | — |
| 2024-08-21 | 24.64 | $24.95 | 1400 |
| 2024-08-20 | 24.61 | $24.44 | 4200 |
| 2024-08-19 | 24.69 | $25.33 | 1500 |
| 2024-08-16 | 24.59 | $24.96 | 2400 |
| 2024-08-15 | 24.55 | $24.92 | 1600 |
| 2024-08-14 | 24.52 | $24.05 | 200 |
| 2024-08-13 | 24.67 | $24.05 | 900 |
| 2024-08-12 | 24.85 | $24.00 | — |
| 2024-08-09 | 25.07 | $24.00 | 600 |
| 2024-08-08 | 25.32 | $23.62 | 2100 |
| 2024-08-07 | 25.70 | $23.41 | 200 |
| 2024-08-06 | 26.18 | $23.05 | 1600 |
| 2024-08-05 | 26.81 | $23.20 | 5400 |
| 2024-08-02 | 27.51 | $26.21 | 2800 |
| 2024-08-01 | 27.68 | $27.08 | 800 |
| 2024-07-31 | 27.69 | $27.93 | 15500 |
| 2024-07-30 | 27.52 | $27.88 | 500 |
| 2024-07-29 | 27.32 | $27.92 | 600 |
| 2024-07-26 | 27.08 | $27.90 | 2600 |
| 2024-07-25 | 26.80 | $28.00 | 7300 |
| 2024-07-24 | 26.44 | $26.75 | 500 |
| 2024-07-23 | 26.29 | $26.89 | 1000 |
| 2024-07-22 | 26.08 | $26.52 | 1000 |
| 2024-07-19 | 25.91 | $26.89 | 200 |
| 2024-07-18 | 25.64 | $26.99 | 900 |
| 2024-07-17 | 25.29 | $27.02 | 5200 |
| 2024-07-16 | 24.88 | $27.05 | 3200 |
| 2024-07-15 | 24.40 | $25.05 | 2400 |
| 2024-07-12 | 24.26 | $24.97 | 700 |
| 2024-07-11 | 24.11 | $24.24 | 1100 |
| 2024-07-10 | 24.10 | $24.10 | 1000 |
| 2024-07-09 | 24.11 | $24.40 | 33300 |
| 2024-07-08 | 24.06 | $24.50 | 1300 |
| 2024-07-05 | 23.99 | $24.50 | 3500 |
| 2024-07-03 | 23.90 | $24.05 | 2100 |
| 2024-07-02 | 23.90 | $23.30 | 5100 |
| 2024-07-01 | 24.05 | $22.25 | 2200 |
| 2024-06-28 | 24.45 | $24.30 | 4000 |
| 2024-06-27 | 24.49 | $24.50 | 7500 |
| 2024-06-26 | 24.49 | $24.05 | 400 |
| 2024-06-25 | 24.58 | $24.45 | 2600 |
| 2024-06-24 | 24.60 | $24.50 | 5500 |
| 2024-06-21 | 24.62 | $24.50 | 6300 |
| 2024-06-20 | 24.64 | $23.50 | 1900 |
| 2024-06-18 | 24.87 | $22.95 | 7200 |
| 2024-06-17 | 25.26 | $24.25 | 2500 |
| 2024-06-14 | 25.43 | $24.25 | 6700 |
| 2024-06-13 | 25.62 | $25.00 | 5900 |
| 2024-06-12 | 25.69 | $25.15 | 7700 |
| 2024-06-11 | 25.73 | $25.05 | 2000 |
| 2024-06-10 | 25.79 | $25.29 | 600 |
| 2024-06-07 | 25.81 | $25.74 | 9700 |
| 2024-06-06 | 25.74 | $25.35 | 700 |
| 2024-06-05 | 25.73 | $25.30 | 4900 |
| 2024-06-04 | 25.72 | $25.04 | 3000 |
| 2024-06-03 | 25.76 | $25.00 | 2500 |
| 2024-05-31 | 25.81 | $25.10 | 2200 |
| 2024-05-30 | 25.84 | $25.10 | 300 |
| 2024-05-29 | 25.87 | $25.60 | 16100 |
| 2024-05-28 | 25.80 | $25.27 | 400 |
| 2024-05-24 | 25.77 | $25.90 | 3500 |
| 2024-05-23 | 25.60 | $25.62 | 5200 |
| 2024-05-22 | 25.46 | $25.82 | 4600 |
| 2024-05-21 | 25.24 | $25.30 | 1800 |
| 2024-05-20 | 25.09 | $25.40 | 4300 |
| 2024-05-17 | 24.89 | $25.40 | 2400 |
| 2024-05-16 | 24.65 | $25.25 | 1000 |
| 2024-05-15 | 24.40 | $25.00 | 9200 |
| 2024-05-14 | 24.15 | $24.70 | 8900 |
| 2024-05-13 | 23.92 | $24.55 | 5700 |
| 2024-05-10 | 23.68 | $24.00 | 1400 |
| 2024-05-09 | 23.51 | $24.48 | 8700 |
| 2024-05-08 | 23.21 | $23.50 | 1800 |
| 2024-05-07 | 23.06 | $23.25 | 200 |
| 2024-05-06 | 22.94 | $23.30 | 6900 |
| 2024-05-03 | 22.78 | $23.05 | 8200 |
| 2024-05-02 | 22.65 | $23.00 | 9400 |
| 2024-05-01 | 22.50 | $22.75 | 14100 |
| 2024-04-30 | 22.37 | $22.56 | 5100 |
| 2024-04-29 | 22.27 | $22.66 | 46500 |
| 2024-04-26 | 22.12 | $22.40 | 18100 |
| 2024-04-25 | 22.00 | $21.69 | 600 |
| 2024-04-24 | 22.01 | $22.05 | 32600 |
| 2024-04-23 | 21.93 | $21.96 | 5600 |
| 2024-04-22 | 21.87 | $21.81 | 7600 |
| 2024-04-19 | 21.82 | $21.65 | 2300 |
| 2024-04-18 | 21.80 | $21.64 | 3300 |
| 2024-04-17 | 21.76 | $21.56 | 5900 |
| 2024-04-16 | 21.74 | $21.54 | 6100 |
| 2024-04-15 | 21.72 | $21.45 | 3100 |
| 2024-04-12 | 21.71 | $21.40 | 5700 |
| 2024-04-11 | 21.70 | $21.51 | 13900 |
| 2024-04-10 | 21.66 | $21.40 | 2600 |
| 2024-04-09 | 21.64 | $21.56 | 600 |
| 2024-04-08 | 21.57 | $21.70 | 12200 |
| 2024-04-05 | 21.47 | $21.86 | 8900 |
| 2024-04-04 | 21.30 | $21.55 | 3500 |
| 2024-04-03 | 21.18 | $21.40 | 2400 |
| 2024-04-02 | 21.06 | $21.20 | 9000 |
| 2024-04-01 | 20.95 | $21.01 | 1800 |
| 2024-03-28 | 20.87 | $21.42 | 69000 |
| 2024-03-27 | 20.69 | $21.15 | 21300 |
| 2024-03-26 | 20.53 | $21.01 | 22800 |
| 2024-03-25 | 20.37 | $20.62 | 7300 |
| 2024-03-22 | 20.27 | $20.99 | 13600 |
| 2024-03-21 | 20.07 | $20.65 | 26700 |
| 2024-03-20 | 19.91 | $20.30 | 70500 |
| 2024-03-19 | 19.79 | $19.99 | 8400 |
| 2024-03-18 | 19.71 | $19.91 | 4900 |
| 2024-03-15 | 19.65 | $19.74 | 4800 |
| 2024-03-14 | 19.60 | $19.80 | 6200 |
| 2024-03-13 | 19.53 | $19.94 | 9400 |
| 2024-03-12 | 19.42 | $19.70 | 7900 |
| 2024-03-11 | 19.35 | $19.45 | 1200 |
| 2024-03-08 | 19.31 | $19.49 | 1400 |
| 2024-03-07 | 19.26 | $19.40 | 1700 |
| 2024-03-06 | 19.22 | $19.20 | 4100 |
| 2024-03-05 | 19.21 | $19.27 | 3000 |
| 2024-03-04 | 19.19 | $19.19 | 5500 |
| 2024-03-01 | 19.18 | $19.28 | 3700 |
| 2024-02-29 | 19.14 | $19.20 | 2000 |
| 2024-02-28 | 19.12 | $19.08 | 3500 |
| 2024-02-27 | 19.13 | $19.28 | 1900 |
| 2024-02-26 | 19.08 | $19.01 | 400 |
| 2024-02-23 | 19.09 | $19.25 | 2700 |
| 2024-02-22 | 19.05 | $19.02 | 11100 |
| 2024-02-21 | 19.05 | $18.88 | 7000 |
| 2024-02-20 | 19.08 | $18.82 | 6000 |
| 2024-02-16 | 19.13 | $18.93 | 4200 |
| 2024-02-15 | 19.16 | $18.97 | 900 |
| 2024-02-14 | 19.19 | $18.94 | 2900 |
| 2024-02-13 | 19.22 | $19.28 | 28400 |
| 2024-02-12 | 19.19 | $19.38 | 2200 |
| 2024-02-09 | 19.13 | $19.99 | 5100 |
| 2024-02-08 | 18.94 | $19.25 | 5100 |
| 2024-02-07 | 18.87 | $19.18 | 12200 |
| 2024-02-06 | 18.80 | $18.31 | 3600 |
| 2024-02-05 | 18.90 | $19.01 | 1000 |
| 2024-02-02 | 18.87 | $19.21 | 7400 |
| 2024-02-01 | 18.80 | $19.15 | 2600 |
| 2024-01-31 | 18.73 | $18.99 | 7500 |
| 2024-01-30 | 18.68 | $19.10 | 3900 |
| 2024-01-29 | 18.59 | $18.88 | 2500 |
| 2024-01-26 | 18.54 | $19.07 | 4000 |
| 2024-01-25 | 18.45 | $18.75 | 3100 |
| 2024-01-24 | 18.41 | $18.62 | 3300 |
| 2024-01-23 | 18.39 | $18.50 | 400 |
| 2024-01-22 | 18.39 | $18.50 | 6800 |
| 2024-01-19 | 18.39 | $18.53 | 2100 |
| 2024-01-18 | 18.39 | $18.20 | 5200 |
| 2024-01-17 | 18.46 | $18.19 | 3700 |
| 2024-01-16 | 18.55 | $18.23 | 7100 |
| 2024-01-12 | 18.64 | $18.35 | 5500 |
| 2024-01-11 | 18.73 | $18.35 | 1500 |
| 2024-01-10 | 18.82 | $18.37 | 3000 |
| 2024-01-09 | 18.94 | $18.34 | 3500 |
| 2024-01-08 | 19.07 | $18.44 | 3800 |
| 2024-01-05 | 19.21 | $18.97 | 600 |
| 2024-01-04 | 19.25 | $18.81 | 7400 |
| 2024-01-03 | 19.34 | $18.82 | 4000 |
| 2024-01-02 | 19.43 | $19.11 | 3400 |
| 2023-12-29 | 19.49 | $19.11 | 3100 |
| 2023-12-28 | 19.54 | $19.18 | 8400 |
| 2023-12-27 | 19.60 | $19.22 | 9200 |
| 2023-12-26 | 19.64 | $19.69 | 32900 |
| 2023-12-22 | 19.60 | $19.79 | 9200 |
| 2023-12-21 | 19.53 | $19.36 | 11600 |
| 2023-12-20 | 19.53 | $19.66 | 4000 |
| 2023-12-19 | 19.48 | $20.01 | 9500 |
| 2023-12-18 | 19.33 | $19.61 | 4800 |
| 2023-12-15 | 19.25 | $19.42 | 7100 |
| 2023-12-14 | 19.19 | $19.59 | 10000 |
| 2023-12-13 | 19.09 | $19.30 | 23000 |
| 2023-12-12 | 19.03 | $19.16 | 20200 |
| 2023-12-11 | 18.98 | $19.09 | 8400 |
| 2023-12-08 | 18.95 | $19.01 | 3900 |
| 2023-12-07 | 18.93 | $18.95 | 5100 |
| 2023-12-06 | 18.91 | $19.01 | 8600 |
| 2023-12-05 | 18.88 | $19.40 | 13300 |
| 2023-12-04 | 18.76 | $19.00 | 17200 |
| 2023-12-01 | 18.71 | $19.11 | 11100 |
| 2023-11-30 | 18.62 | $18.98 | 9300 |
| 2023-11-29 | 18.55 | $18.75 | 5200 |
| 2023-11-28 | 18.52 | $18.75 | 5800 |
| 2023-11-27 | 18.48 | $18.90 | 1800 |
| 2023-11-24 | 18.40 | $18.88 | 2200 |
| 2023-11-22 | 18.32 | $18.60 | 8000 |
| 2023-11-21 | 18.28 | $18.68 | 4000 |
| 2023-11-20 | 18.22 | $18.52 | 22500 |
| 2023-11-17 | 18.19 | $18.50 | 9100 |
| 2023-11-16 | 18.16 | $18.25 | 3300 |
| 2023-11-15 | 18.18 | $18.42 | 5100 |
| 2023-11-14 | 18.17 | $18.42 | 3800 |
| 2023-11-13 | 18.15 | $18.25 | 7300 |
| 2023-11-10 | 18.18 | $18.25 | 9300 |
| 2023-11-09 | 18.21 | $18.73 | 1500 |
| 2023-11-08 | 18.14 | $18.45 | 5200 |
| 2023-11-07 | 18.13 | $18.25 | 1500 |
| 2023-11-06 | 18.16 | $18.28 | 1900 |
| 2023-11-03 | 18.19 | $18.37 | 10700 |
| 2023-11-02 | 18.21 | $18.42 | 3900 |
| 2023-11-01 | 18.22 | $18.25 | 3900 |
| 2023-10-31 | 18.28 | $18.28 | 2900 |
| 2023-10-30 | 18.34 | $18.28 | 1200 |
| 2023-10-27 | 18.42 | $18.25 | 3200 |
| 2023-10-26 | 18.51 | $18.30 | 7100 |
| 2023-10-25 | 18.62 | $18.50 | 3800 |
| 2023-10-24 | 18.70 | $18.66 | 700 |
| 2023-10-23 | 18.76 | $18.43 | 3200 |
| 2023-10-20 | 18.89 | $18.77 | 20600 |
| 2023-10-19 | 18.96 | $19.00 | 15400 |
| 2023-10-18 | 19.01 | $19.02 | 8200 |
| 2023-10-17 | 19.06 | $19.10 | 3400 |
| 2023-10-16 | 19.10 | $19.06 | 2700 |
| 2023-10-13 | 19.16 | $19.12 | 300 |
| 2023-10-12 | 19.22 | $19.16 | — |
| 2023-10-11 | 19.28 | $19.16 | 8700 |
| 2023-10-10 | 19.35 | $19.15 | 12300 |
| 2023-10-09 | 19.44 | $19.14 | 2800 |
| 2023-10-06 | 19.55 | $19.31 | 1600 |
| 2023-10-05 | 19.65 | $19.11 | 7200 |
| 2023-10-04 | 19.80 | $19.50 | 8300 |
| 2023-10-03 | 19.90 | $19.02 | 800 |
| 2023-10-02 | 20.12 | $20.00 | 2900 |
| 2023-09-29 | 20.16 | $20.03 | 1400 |
| 2023-09-28 | 20.21 | $20.02 | 2000 |
| 2023-09-27 | 20.27 | $20.10 | 300 |
| 2023-09-26 | 20.32 | $20.10 | — |
| 2023-09-25 | 20.38 | $20.10 | 8100 |
| 2023-09-22 | 20.45 | $20.38 | 2900 |
| 2023-09-21 | 20.48 | $20.22 | 4500 |
| 2023-09-20 | 20.54 | $20.55 | 3300 |
| 2023-09-19 | 20.54 | $20.48 | 1900 |
| 2023-09-18 | 20.56 | $20.59 | 1900 |
| 2023-09-15 | 20.56 | $20.46 | 3900 |
| 2023-09-14 | 20.59 | $20.45 | 2300 |
| 2023-09-13 | 20.62 | $20.48 | 3100 |
| 2023-09-12 | 20.65 | $20.35 | 7700 |
| 2023-09-11 | 20.71 | $20.49 | 100 |
| 2023-09-08 | 20.76 | $20.37 | 2400 |
| 2023-09-07 | 20.84 | $20.44 | 3600 |
| 2023-09-06 | 20.91 | $20.65 | 5200 |
| 2023-09-05 | 20.95 | $20.58 | 400 |
| 2023-09-01 | 21.01 | $20.85 | 1000 |
| 2023-08-31 | 21.03 | $20.89 | 300 |
| 2023-08-30 | 21.03 | $20.88 | 1000 |
| 2023-08-29 | 21.04 | $20.85 | 4800 |
| 2023-08-28 | 21.06 | $20.60 | 700 |
| 2023-08-25 | 21.13 | $20.35 | 600 |
| 2023-08-24 | 21.26 | $20.77 | 4500 |
| 2023-08-23 | 21.32 | $21.11 | 1900 |
| 2023-08-22 | 21.31 | $20.52 | 200 |
| 2023-08-21 | 21.43 | $20.59 | 1200 |
| 2023-08-18 | 21.55 | $21.08 | 300 |
| 2023-08-17 | 21.58 | $20.89 | 200 |
| 2023-08-16 | 21.66 | $21.35 | 700 |
| 2023-08-15 | 21.64 | $21.49 | 100 |
| 2023-08-14 | 21.59 | $21.53 | 29200 |
| 2023-08-11 | 21.52 | $21.60 | 18400 |
| 2023-08-10 | 21.41 | $21.56 | 9200 |
| 2023-08-09 | 21.30 | $21.51 | 8500 |
| 2023-08-08 | 21.17 | $21.75 | 21900 |
| 2023-08-07 | 20.97 | $21.54 | 2000 |
| 2023-08-04 | 20.77 | $21.21 | 4300 |
| 2023-08-03 | 20.61 | $21.21 | 2000 |
| 2023-08-02 | 20.42 | $20.98 | 4900 |
| 2023-08-01 | 20.25 | $20.91 | 9300 |
| 2023-07-31 | 20.06 | $20.87 | 3000 |
| 2023-07-28 | 19.84 | $20.25 | 7600 |
| 2023-07-27 | 19.72 | $20.03 | 2500 |
| 2023-07-26 | 19.63 | $20.00 | 4100 |
| 2023-07-25 | 19.53 | $19.90 | 12900 |
| 2023-07-24 | 19.42 | $19.50 | 3300 |
| 2023-07-21 | 19.39 | $19.49 | 14900 |
| 2023-07-20 | 19.35 | $19.35 | 3400 |
| 2023-07-19 | 19.34 | $19.28 | 4400 |
| 2023-07-18 | 19.33 | $19.50 | 3200 |
| 2023-07-17 | 19.28 | $19.26 | 2100 |
| 2023-07-14 | 19.27 | $19.35 | 2200 |
| 2023-07-13 | 19.24 | $19.50 | 4300 |
| 2023-07-12 | 19.17 | $19.40 | 3600 |
| 2023-07-11 | 19.11 | $19.12 | 4700 |
| 2023-07-10 | 19.10 | $19.10 | 800 |
| 2023-07-07 | 19.09 | $19.11 | 2700 |
| 2023-07-06 | 19.08 | $19.10 | 4900 |
| 2023-07-05 | 19.07 | $19.10 | 5200 |
| 2023-07-03 | 19.05 | $19.22 | 1000 |
| 2023-06-30 | 19.01 | $19.16 | 6500 |
| 2023-06-29 | 18.97 | $19.00 | 9700 |
| 2023-06-28 | 18.96 | $18.98 | 8700 |
| 2023-06-27 | 18.95 | $18.95 | 5300 |
| 2023-06-26 | 18.94 | $18.79 | 1400 |
| 2023-06-23 | 18.97 | $19.02 | 1100 |
| 2023-06-22 | 18.96 | $19.00 | 1600 |
| 2023-06-21 | 18.94 | $19.05 | 1800 |
| 2023-06-20 | 18.92 | $19.00 | 1000 |
| 2023-06-16 | 18.89 | $18.84 | 600 |
| 2023-06-15 | 18.90 | $18.92 | 1300 |
| 2023-06-14 | 18.90 | $19.00 | 700 |
| 2023-06-13 | 18.87 | $18.99 | 2800 |
| 2023-06-12 | 18.85 | $18.28 | 300 |
| 2023-06-09 | 18.97 | $18.88 | 900 |
| 2023-06-08 | 18.98 | $19.09 | 1700 |
| 2023-06-07 | 18.95 | $19.25 | 2100 |
| 2023-06-06 | 18.88 | $19.00 | 2700 |
| 2023-06-05 | 18.85 | $18.92 | 2100 |
| 2023-06-02 | 18.83 | $19.04 | 700 |
| 2023-06-01 | 18.78 | $19.04 | 6600 |
| 2023-05-31 | 18.73 | $19.00 | 1500 |
| 2023-05-30 | 18.68 | $18.56 | 1500 |
| 2023-05-26 | 18.71 | $18.83 | 1200 |
| 2023-05-25 | 18.70 | $19.10 | 11400 |
| 2023-05-24 | 18.62 | $18.48 | 2000 |
| 2023-05-23 | 18.66 | $18.50 | 3200 |
| 2023-05-22 | 18.70 | $18.28 | 700 |
| 2023-05-19 | 18.80 | $19.01 | 100 |
| 2023-05-18 | 18.76 | $19.01 | 5000 |
| 2023-05-17 | 18.71 | $19.02 | 8700 |
| 2023-05-16 | 18.66 | $18.45 | 4900 |
| 2023-05-15 | 18.71 | $18.48 | 1600 |
| 2023-05-12 | 18.77 | $18.65 | 2700 |
| 2023-05-11 | 18.81 | $18.65 | 400 |
| 2023-05-10 | 18.84 | $18.60 | 1200 |
| 2023-05-09 | 18.90 | $18.58 | 900 |
| 2023-05-08 | 18.97 | $18.60 | 3900 |
| 2023-05-05 | 19.05 | $19.00 | 2600 |
| 2023-05-04 | 19.05 | $18.48 | 300 |
| 2023-05-03 | 19.16 | $19.23 | 1000 |
| 2023-05-02 | 19.14 | $19.00 | 1500 |
| 2023-05-01 | 19.15 | $19.00 | 600 |
| 2023-04-28 | 19.17 | $19.00 | 3200 |
| 2023-04-27 | 19.19 | $18.96 | 800 |
| 2023-04-26 | 19.22 | $18.59 | 100 |
| 2023-04-25 | 19.34 | $19.05 | 200 |
| 2023-04-24 | 19.37 | $19.34 | 2400 |
| 2023-04-21 | 19.35 | $19.26 | 1000 |
| 2023-04-20 | 19.34 | $19.49 | 300 |
| 2023-04-19 | 19.27 | $19.50 | 2800 |
| 2023-04-18 | 19.19 | $19.21 | 21700 |
| 2023-04-17 | 19.16 | $19.36 | 1300 |
| 2023-04-14 | 19.10 | $19.61 | 6700 |
| 2023-04-13 | 18.96 | $19.65 | 2600 |
| 2023-04-12 | 18.80 | $19.40 | 400 |
| 2023-04-11 | 18.66 | $19.20 | 1100 |
| 2023-04-10 | 18.55 | $18.95 | 800 |
| 2023-04-06 | 18.46 | $18.24 | — |
| 2023-04-05 | 18.51 | $18.24 | 100 |
| 2023-04-04 | 18.58 | $18.56 | 1200 |
| 2023-04-03 | 18.58 | $18.24 | 1300 |
| 2023-03-31 | 18.65 | $18.95 | 1700 |
| 2023-03-30 | 18.58 | $18.75 | 400 |
| 2023-03-29 | 18.55 | $18.75 | 20100 |
| 2023-03-28 | 18.51 | $18.70 | 900 |
| 2023-03-27 | 18.47 | $18.11 | 400 |
| 2023-03-24 | 18.56 | $18.60 | 2400 |
| 2023-03-23 | 18.55 | $18.08 | 1900 |
| 2023-03-22 | 18.65 | $18.26 | 400 |
| 2023-03-21 | 18.73 | $18.09 | 1200 |
| 2023-03-20 | 18.86 | $18.25 | 56800 |
| 2023-03-17 | 18.97 | $18.69 | 300 |
| 2023-03-16 | 19.01 | $19.00 | 1100 |
| 2023-03-15 | 18.98 | $18.24 | 100 |
| 2023-03-14 | 19.12 | $18.24 | 2200 |
| 2023-03-13 | 19.27 | $18.18 | 10200 |
| 2023-03-10 | 19.46 | $18.58 | 3500 |
| 2023-03-09 | 19.59 | $19.10 | 6700 |
| 2023-03-08 | 19.63 | $19.19 | 700 |
| 2023-03-07 | 19.65 | $19.31 | 1800 |
| 2023-03-06 | 19.65 | $19.95 | 12200 |
| 2023-03-03 | 19.51 | $19.10 | 1900 |
| 2023-03-02 | 19.52 | $19.09 | 1000 |
| 2023-03-01 | 19.53 | $19.16 | 1200 |
| 2023-02-28 | 19.52 | $19.22 | 23800 |
| 2023-02-27 | 19.50 | $19.33 | 2200 |
| 2023-02-24 | 19.44 | $19.31 | 6900 |
| 2023-02-23 | 19.38 | $18.99 | 600 |
| 2023-02-22 | 19.37 | $18.77 | 300 |
| 2023-02-21 | 19.39 | $18.90 | 29500 |
| 2023-02-17 | 19.39 | $19.39 | 4200 |
| 2023-02-16 | 19.28 | $19.30 | 3000 |
| 2023-02-15 | 19.17 | $19.12 | 7200 |
| 2023-02-14 | 19.06 | $19.12 | 2600 |
| 2023-02-13 | 18.94 | $19.20 | 6300 |
| 2023-02-10 | 18.78 | $18.98 | 3100 |
| 2023-02-09 | 18.63 | $19.09 | 11100 |
| 2023-02-08 | 18.43 | $18.80 | 30300 |
| 2023-02-07 | 18.25 | $18.20 | 200 |
| 2023-02-06 | 18.16 | $18.12 | 3500 |
| 2023-02-03 | 18.07 | $18.93 | 1500 |
| 2023-02-02 | 17.79 | $19.23 | 16100 |
| 2023-02-01 | 17.41 | $17.88 | 8300 |
| 2023-01-31 | 17.23 | $17.47 | 5300 |
| 2023-01-30 | 17.12 | $17.40 | 8600 |
| 2023-01-27 | 17.00 | $17.72 | 11300 |
| 2023-01-26 | 16.78 | $17.24 | 4200 |
| 2023-01-25 | 16.63 | $17.22 | 45900 |
| 2023-01-24 | 16.46 | $16.90 | 2900 |
| 2023-01-23 | 16.33 | $16.15 | 3400 |
| 2023-01-20 | 16.33 | $16.56 | 5100 |
| 2023-01-19 | 16.25 | $16.85 | 3700 |
| 2023-01-18 | 16.08 | $16.69 | 4800 |
| 2023-01-17 | 15.93 | $16.22 | 4100 |
| 2023-01-13 | 15.84 | $16.80 | 3900 |
| 2023-01-12 | 15.62 | $16.50 | 19700 |
| 2023-01-11 | 15.43 | $16.00 | 10300 |
| 2023-01-10 | 15.31 | $15.94 | 3300 |
| 2023-01-09 | 15.19 | $15.75 | 1400 |
| 2023-01-06 | 15.08 | $15.75 | 3500 |
| 2023-01-05 | 14.96 | $15.25 | 6200 |
| 2023-01-04 | 14.93 | $16.00 | 8800 |
| 2023-01-03 | 14.74 | $15.00 | 2200 |
| 2022-12-30 | 14.72 | $15.24 | 8200 |
| 2022-12-29 | 14.66 | $15.10 | 4700 |
| 2022-12-28 | 14.62 | $14.92 | 4300 |
| 2022-12-27 | 14.62 | $14.77 | 9700 |
| 2022-12-23 | 14.65 | $14.52 | 9700 |
| 2022-12-22 | 14.73 | $14.44 | 6400 |
| 2022-12-21 | 14.86 | $14.65 | 2300 |
| 2022-12-20 | 14.96 | $14.35 | 13500 |
| 2022-12-19 | 15.14 | $14.50 | 12700 |
| 2022-12-16 | 15.32 | $14.86 | 15200 |
| 2022-12-15 | 15.46 | $15.00 | 27000 |
| 2022-12-14 | 15.60 | $15.39 | 11400 |
| 2022-12-13 | 15.67 | $15.72 | 10600 |
| 2022-12-12 | 15.69 | $15.35 | 8000 |
| 2022-12-09 | 15.79 | $15.61 | 3900 |
| 2022-12-08 | 15.85 | $16.00 | 13900 |
| 2022-12-07 | 15.84 | $15.51 | 4000 |
| 2022-12-06 | 15.94 | $15.60 | 5800 |
| 2022-12-05 | 16.03 | $16.00 | 5700 |
| 2022-12-02 | 16.06 | $15.55 | 8400 |
| 2022-12-01 | 16.18 | $15.65 | 9200 |
| 2022-11-30 | 16.31 | $16.00 | 28300 |
| 2022-11-29 | 16.38 | $15.35 | 33600 |
| 2022-11-28 | 16.60 | $16.05 | 13200 |
| 2022-11-25 | 16.70 | $16.60 | 2200 |
| 2022-11-23 | 16.71 | $16.50 | 500 |
| 2022-11-22 | 16.73 | $16.50 | 11500 |
| 2022-11-21 | 16.77 | $17.00 | 7500 |
| 2022-11-18 | 16.70 | $16.90 | 70700 |
| 2022-11-17 | 16.63 | $17.09 | 4900 |
| 2022-11-16 | 16.52 | $16.50 | 29000 |
| 2022-11-15 | 16.52 | $16.81 | 11800 |
| 2022-11-14 | 16.44 | $16.50 | 2600 |
| 2022-11-11 | 16.42 | $16.75 | 3200 |
| 2022-11-10 | 16.35 | $17.10 | 11400 |
| 2022-11-09 | 16.18 | $16.50 | 21900 |
| 2022-11-08 | 16.12 | $16.75 | 20900 |
| 2022-11-07 | 16.00 | $17.13 | 34600 |
| 2022-11-04 | 15.77 | $16.50 | 19900 |
| 2022-11-03 | 15.65 | $16.50 | 44100 |
| 2022-11-02 | 15.50 | $16.42 | 17200 |
| 2022-11-01 | 15.36 | $16.00 | 3600 |
| 2022-10-31 | 15.28 | $17.00 | 4800 |
| 2022-10-28 | 14.98 | $16.99 | 14800 |
| 2022-10-27 | 14.63 | $16.02 | 15100 |
| 2022-10-26 | 14.45 | $15.94 | 10900 |
| 2022-10-25 | 14.25 | $15.12 | 6200 |
| 2022-10-24 | 14.20 | $14.89 | 10600 |
| 2022-10-21 | 14.20 | $14.90 | 10600 |
| 2022-10-20 | 14.21 | $14.98 | 27400 |
| 2022-10-19 | 14.21 | $14.55 | 3100 |
| 2022-10-18 | 14.30 | $14.74 | 30300 |
| 2022-10-17 | 14.38 | $14.75 | 14800 |
| 2022-10-14 | 14.49 | $14.75 | 10700 |
| 2022-10-13 | 14.61 | $14.54 | 25000 |
| 2022-10-12 | 14.81 | $14.53 | 25300 |
| 2022-10-11 | 15.05 | $14.43 | 30000 |
| 2022-10-10 | 15.37 | $14.31 | 149000 |
| 2022-10-07 | 15.76 | $14.48 | 74200 |
| 2022-10-06 | 16.20 | $14.78 | 1.5M |
| 2022-10-05 | 16.64 | $16.10 | 244700 |
| 2022-10-04 | 16.89 | $17.41 | 28700 |
| 2022-10-03 | 16.91 | $17.20 | 17600 |
| 2022-09-30 | 16.98 | $17.05 | 28200 |
| 2022-09-29 | 17.10 | $17.04 | 40600 |
| 2022-09-28 | 17.24 | $17.25 | 30200 |
| 2022-09-27 | 17.38 | $17.09 | 126700 |
| 2022-09-26 | 17.58 | $16.30 | 32300 |
| 2022-09-23 | 17.98 | $15.41 | 321000 |
| 2022-09-22 | 18.64 | $16.64 | 50500 |
| 2022-09-21 | 19.15 | $17.26 | 54900 |
| 2022-09-20 | 19.61 | $18.00 | 63000 |
| 2022-09-19 | 20.00 | $18.15 | 97900 |
| 2022-09-16 | 20.41 | $20.02 | 26800 |
| 2022-09-15 | 20.50 | $20.56 | 7300 |
| 2022-09-14 | 20.50 | $20.58 | 9500 |
| 2022-09-13 | 20.48 | $20.44 | 8000 |
| 2022-09-12 | 20.50 | $21.10 | 12200 |
| 2022-09-09 | 20.38 | $20.65 | 6800 |
| 2022-09-08 | 20.33 | $20.77 | 8600 |
| 2022-09-07 | 20.26 | $20.60 | 11900 |
| 2022-09-06 | 20.20 | $20.03 | 16900 |
| 2022-09-02 | 20.26 | $19.83 | 18300 |
| 2022-09-01 | 20.38 | $20.22 | 11200 |
| 2022-08-31 | 20.43 | $20.23 | 7500 |
| 2022-08-30 | 20.48 | $20.24 | 9000 |
| 2022-08-29 | 20.55 | $19.99 | 8400 |
| 2022-08-26 | 20.68 | $20.36 | 9600 |
| 2022-08-25 | 20.75 | $21.14 | 8900 |
| 2022-08-24 | 20.66 | $21.05 | 8100 |
| 2022-08-23 | 20.59 | $21.19 | 26500 |
| 2022-08-22 | 20.47 | $20.20 | 4200 |
| 2022-08-19 | 20.54 | $20.38 | 4300 |
| 2022-08-18 | 20.59 | $20.60 | 5600 |
| 2022-08-17 | 20.60 | $20.25 | 17700 |
| 2022-08-16 | 20.68 | $20.92 | 11300 |
| 2022-08-15 | 20.64 | $20.72 | 8500 |
| 2022-08-12 | 20.63 | $20.70 | 9900 |
| 2022-08-11 | 20.63 | $20.67 | 9000 |
| 2022-08-10 | 20.63 | $20.67 | 7800 |
| 2022-08-09 | 20.63 | $19.92 | 8300 |
| 2022-08-08 | 20.80 | $20.38 | 9800 |
| 2022-08-05 | 20.89 | $20.68 | 5300 |
| 2022-08-04 | 20.93 | $20.97 | 10000 |
| 2022-08-03 | 20.92 | $21.00 | 10800 |
| 2022-08-02 | 20.90 | $20.76 | 8900 |
| 2022-08-01 | 20.93 | $20.70 | 8100 |
| 2022-07-29 | 20.98 | $20.74 | 5900 |
| 2022-07-28 | 21.02 | $20.77 | 7100 |
| 2022-07-27 | 21.07 | $20.88 | 8500 |
| 2022-07-26 | 21.10 | $20.36 | 10100 |
| 2022-07-25 | 21.24 | $20.59 | 12900 |
| 2022-07-22 | 21.36 | $21.07 | 13900 |
| 2022-07-21 | 21.39 | $21.50 | 4200 |
| 2022-07-20 | 21.33 | $21.43 | 8200 |
| 2022-07-19 | 21.28 | $21.38 | 10600 |
| 2022-07-18 | 21.24 | $21.27 | 8100 |
| 2022-07-15 | 21.20 | $21.60 | 6600 |
| 2022-07-14 | 21.09 | $20.99 | 9800 |
| 2022-07-13 | 21.09 | $20.78 | 6700 |
| 2022-07-12 | 21.13 | $21.18 | 12000 |
| 2022-07-11 | 21.09 | $21.12 | 7600 |
| 2022-07-08 | 21.06 | $21.17 | 9500 |
| 2022-07-07 | 21.01 | $21.35 | 11900 |
| 2022-07-06 | 20.91 | $21.12 | 8500 |
| 2022-07-05 | 20.84 | $21.00 | 23400 |
| 2022-07-01 | 20.79 | $21.15 | 8400 |
| 2022-06-30 | 20.70 | $20.90 | 8700 |
| 2022-06-29 | 20.64 | $21.04 | 14200 |
| 2022-06-28 | 20.54 | $21.04 | 10700 |
| 2022-06-27 | 20.43 | $21.44 | 11100 |
| 2022-06-24 | 20.22 | $21.66 | 67400 |
| 2022-06-23 | 19.93 | $20.71 | 9500 |
| 2022-06-22 | 19.79 | $20.47 | 24000 |
| 2022-06-21 | 19.68 | $20.05 | 22100 |
| 2022-06-17 | 19.64 | $19.24 | 26900 |
| 2022-06-16 | 19.78 | $18.81 | 18800 |
| 2022-06-15 | 20.02 | $19.56 | 16100 |
| 2022-06-14 | 20.15 | $19.16 | 20800 |
| 2022-06-13 | 20.38 | $19.74 | 25300 |
| 2022-06-10 | 20.54 | $19.99 | 15300 |
| 2022-06-09 | 20.66 | $20.36 | 12200 |
| 2022-06-08 | 20.72 | $20.61 | 12800 |
| 2022-06-07 | 20.75 | $20.84 | 20000 |
| 2022-06-06 | 20.72 | $20.73 | 15600 |
| 2022-06-03 | 20.72 | $20.82 | 15600 |
| 2022-06-02 | 20.70 | $21.08 | 10700 |
| 2022-06-01 | 20.62 | $20.63 | 11300 |
| 2022-05-31 | 20.62 | $20.56 | 7700 |
| 2022-05-27 | 20.63 | $20.87 | 18400 |
| 2022-05-26 | 20.59 | $21.00 | 15700 |
| 2022-05-25 | 20.50 | $20.85 | 12000 |
| 2022-05-24 | 20.44 | $20.88 | 15900 |
| 2022-05-23 | 20.36 | $20.86 | 29400 |
| 2022-05-20 | 20.28 | $20.08 | 12700 |
| 2022-05-19 | 20.35 | $20.36 | 17000 |
| 2022-05-18 | 20.36 | $20.17 | 14600 |
| 2022-05-17 | 20.43 | $20.86 | 8500 |
| 2022-05-16 | 20.36 | $20.29 | 15400 |
| 2022-05-13 | 20.40 | $20.65 | 12200 |
| 2022-05-12 | 20.37 | $20.38 | 20500 |
| 2022-05-11 | 20.39 | $20.48 | 17500 |
| 2022-05-10 | 20.40 | $20.55 | 18000 |
| 2022-05-09 | 20.40 | $20.95 | 14400 |
| 2022-05-06 | 20.32 | $20.85 | 24000 |
| 2022-05-05 | 20.24 | $20.76 | 102300 |
| 2022-05-04 | 20.17 | $20.69 | 14200 |
| 2022-05-03 | 20.11 | $20.09 | 9800 |
| 2022-05-02 | 20.17 | $19.94 | 31100 |
| 2022-04-29 | 20.27 | $19.97 | 16600 |
| 2022-04-28 | 20.39 | $20.37 | 16000 |
| 2022-04-27 | 20.44 | $19.86 | 26700 |
| 2022-04-26 | 20.61 | $20.19 | 19100 |
| 2022-04-25 | 20.74 | $20.81 | 19400 |
| 2022-04-22 | 20.76 | $20.44 | 26700 |
| 2022-04-21 | 20.86 | $20.45 | 17100 |
| 2022-04-20 | 20.98 | $21.09 | 69300 |
| 2022-04-19 | 20.99 | $20.94 | 39100 |
| 2022-04-18 | 21.03 | $20.36 | 23600 |
| 2022-04-14 | 21.20 | $20.65 | 27800 |
| 2022-04-13 | 21.34 | $20.84 | 32100 |
| 2022-04-12 | 21.46 | $20.55 | 25700 |
| 2022-04-11 | 21.66 | $20.77 | 27100 |
| 2022-04-08 | 21.85 | $21.13 | 10500 |
| 2022-04-07 | 21.99 | $22.46 | 21400 |
| 2022-04-06 | 21.87 | $21.60 | 16100 |
| 2022-04-05 | 21.92 | $21.89 | 11600 |
| 2022-04-04 | 21.91 | $22.46 | 17800 |
| 2022-04-01 | 21.78 | $22.07 | 17800 |
| 2022-03-31 | 21.71 | $22.11 | 7600 |
| 2022-03-30 | 21.61 | $22.10 | 10600 |
| 2022-03-29 | 21.51 | $22.20 | 9000 |
| 2022-03-28 | 21.37 | $21.74 | 11900 |
| 2022-03-25 | 21.30 | $22.00 | 11700 |
| 2022-03-24 | 21.17 | $21.91 | 14200 |
| 2022-03-23 | 21.04 | $21.43 | 15500 |
| 2022-03-22 | 20.99 | $21.15 | 32300 |
| 2022-03-21 | 20.99 | $20.98 | 24000 |
| 2022-03-18 | 21.03 | $21.65 | 27500 |
| 2022-03-17 | 20.93 | $21.15 | 25900 |
| 2022-03-16 | 20.93 | $21.67 | 19900 |
| 2022-03-15 | 20.82 | $21.20 | 22900 |
| 2022-03-14 | 20.80 | $21.02 | 26600 |
| 2022-03-11 | 20.81 | $20.67 | 18600 |
| 2022-03-10 | 20.90 | $20.92 | 20300 |
| 2022-03-09 | 20.96 | $21.21 | 8600 |
| 2022-03-08 | 20.96 | $20.64 | 29400 |
| 2022-03-07 | 21.09 | $20.58 | 16800 |
| 2022-03-04 | 21.26 | $21.29 | 7300 |
| 2022-03-03 | 21.31 | $21.95 | 8100 |
| 2022-03-02 | 21.23 | $22.18 | 11000 |
| 2022-03-01 | 21.09 | $21.00 | 17700 |
| 2022-02-28 | 21.18 | $21.52 | 11900 |
| 2022-02-25 | 21.18 | $22.00 | 11700 |
| 2022-02-24 | 21.08 | $21.17 | 12100 |
| 2022-02-23 | 21.14 | $20.75 | 10700 |
| 2022-02-22 | 21.31 | $21.02 | 12300 |
| 2022-02-18 | 21.45 | $21.59 | 17900 |
| 2022-02-17 | 21.50 | $21.37 | 18500 |
| 2022-02-16 | 21.61 | $22.11 | 13200 |
| 2022-02-15 | 21.58 | $21.90 | 15100 |
| 2022-02-14 | 21.60 | $21.42 | 22900 |
| 2022-02-11 | 21.72 | $21.73 | 11000 |
| 2022-02-10 | 21.80 | $21.88 | 15000 |
| 2022-02-09 | 21.87 | $22.25 | 17800 |
| 2022-02-08 | 21.87 | $21.71 | 10300 |
| 2022-02-07 | 21.99 | $22.09 | 16300 |
| 2022-02-04 | 22.06 | $22.15 | 20700 |
| 2022-02-03 | 22.13 | $22.17 | 13600 |
| 2022-02-02 | 22.21 | $22.40 | 18300 |
| 2022-02-01 | 22.26 | $22.35 | 18400 |
| 2022-01-31 | 22.34 | $22.51 | 17400 |
| 2022-01-28 | 22.40 | $22.02 | 7500 |
| 2022-01-27 | 22.57 | $22.08 | 2800 |
| 2022-01-26 | 22.76 | $22.49 | 11300 |
| 2022-01-25 | 22.91 | $22.18 | 13800 |
| 2022-01-24 | 23.14 | $22.69 | 20500 |
| 2022-01-21 | 23.31 | $22.74 | 17100 |
| 2022-01-20 | 23.50 | $22.60 | 15700 |
| 2022-01-19 | 23.75 | $22.96 | 27200 |
| 2022-01-18 | 23.97 | $23.06 | 13900 |
| 2022-01-14 | 24.21 | $24.14 | 15600 |
| 2022-01-13 | 24.26 | $24.29 | 7400 |
| 2022-01-12 | 24.29 | $24.62 | 14300 |
| 2022-01-11 | 24.25 | $24.79 | 14400 |
| 2022-01-10 | 24.17 | $24.38 | 9000 |
| 2022-01-07 | 24.17 | $24.55 | 18300 |
| 2022-01-06 | 24.14 | $23.86 | 11200 |
| 2022-01-05 | 24.24 | $24.10 | 13200 |
| 2022-01-04 | 24.32 | $24.17 | 18400 |
| 2022-01-03 | 24.40 | $24.37 | 8000 |
| 2021-12-31 | 24.45 | $24.98 | 19600 |
| 2021-12-30 | 24.38 | $25.53 | 19500 |
| 2021-12-29 | 24.18 | $24.54 | 28400 |
| 2021-12-28 | 24.17 | $24.87 | 13900 |
| 2021-12-27 | 24.09 | $24.76 | 15300 |
| 2021-12-23 | 24.02 | $24.35 | 12000 |
| 2021-12-22 | 24.03 | $24.03 | 26200 |
| 2021-12-21 | 24.12 | $23.89 | 24500 |
| 2021-12-20 | 24.25 | $23.91 | 12100 |
| 2021-12-17 | 24.41 | $25.29 | 23200 |
| 2021-12-16 | 24.30 | $25.17 | 21100 |
| 2021-12-15 | 24.20 | $24.43 | 19100 |
| 2021-12-14 | 24.25 | $23.83 | 37900 |
| 2021-12-13 | 24.44 | $24.05 | 20800 |
| 2021-12-10 | 24.62 | $24.24 | 15000 |
| 2021-12-09 | 24.79 | $24.39 | 10700 |
| 2021-12-08 | 24.97 | $24.81 | 9200 |
| 2021-12-07 | 25.08 | $24.76 | 10200 |
| 2021-12-06 | 25.23 | $24.20 | 28900 |
| 2021-12-03 | 25.52 | $23.78 | 23000 |
| 2021-12-02 | 25.95 | $24.88 | 10000 |
| 2021-12-01 | 26.23 | $24.58 | 14400 |
| 2021-11-30 | 26.61 | $24.48 | 22300 |
| 2021-11-29 | 27.07 | $24.72 | 27800 |
| 2021-11-26 | 27.56 | $25.36 | 26100 |
| 2021-11-24 | 27.99 | $27.42 | 17100 |
| 2021-11-23 | 28.05 | $27.89 | 16300 |
| 2021-11-22 | 28.02 | $28.57 | 43800 |
| 2021-11-19 | 27.84 | $28.83 | 40500 |
| 2021-11-18 | 27.57 | $27.81 | 26000 |
| 2021-11-17 | 27.47 | $27.23 | 27700 |
| 2021-11-16 | 27.48 | $27.58 | 24900 |
| 2021-11-15 | 27.41 | $27.81 | 27100 |
| 2021-11-12 | 27.27 | $27.59 | 26100 |
| 2021-11-11 | 27.16 | $27.64 | 20800 |
| 2021-11-10 | 27.02 | $27.39 | 28500 |
| 2021-11-09 | 26.91 | $26.73 | 17000 |
| 2021-11-08 | 26.92 | $26.76 | 27000 |
| 2021-11-05 | 26.92 | $27.19 | 24500 |
| 2021-11-04 | 26.83 | $27.00 | 14500 |
| 2021-11-03 | 26.76 | $27.17 | 13700 |
| 2021-11-02 | 26.64 | $27.27 | 28700 |
| 2021-11-01 | 26.49 | $26.59 | 23500 |
| 2021-10-29 | 26.45 | $26.45 | 33500 |
| 2021-10-28 | 26.43 | $26.71 | 5200 |
| 2021-10-27 | 26.36 | $26.65 | 4200 |
| 2021-10-26 | 26.28 | $26.17 | 30900 |
| 2021-10-25 | 26.29 | $27.25 | 11600 |
| 2021-10-22 | 26.08 | $27.11 | 3400 |
| 2021-10-21 | 25.86 | $26.82 | 11900 |
| 2021-10-20 | 25.67 | $26.40 | 21200 |
| 2021-10-19 | 25.54 | $27.16 | 23300 |
| 2021-10-18 | 25.22 | $27.50 | 19400 |
| 2021-10-15 | 24.79 | $25.21 | 8000 |
| 2021-10-14 | 24.78 | $25.05 | 3700 |
| 2021-10-13 | 24.79 | $24.63 | 14100 |
| 2021-10-12 | 24.91 | $24.80 | 10200 |
| 2021-10-11 | 25.01 | $24.75 | 6900 |
| 2021-10-08 | 25.14 | $24.49 | 20200 |
| 2021-10-07 | 25.35 | $24.61 | 29900 |
| 2021-10-06 | 25.58 | $23.85 | 19200 |
| 2021-10-05 | 26.00 | $24.95 | 7500 |
| 2021-10-04 | 26.26 | $25.62 | 9000 |
| 2021-10-01 | 26.42 | $26.32 | 5700 |
| 2021-09-30 | 26.47 | $26.38 | 38600 |
| 2021-09-29 | 26.50 | $27.45 | 7900 |
| 2021-09-28 | 26.32 | $26.01 | 9900 |
| 2021-09-27 | 26.42 | $26.54 | 17200 |
| 2021-09-24 | 26.42 | $25.39 | 20900 |
| 2021-09-23 | 26.66 | $25.93 | 19300 |
| 2021-09-22 | 26.83 | $26.16 | 11200 |
| 2021-09-21 | 26.98 | $26.01 | 9900 |
| 2021-09-20 | 27.18 | $26.43 | 19000 |
| 2021-09-17 | 27.33 | $27.50 | 36300 |
| 2021-09-16 | 27.28 | $27.71 | 19600 |
| 2021-09-15 | 27.17 | $27.19 | 17700 |
| 2021-09-14 | 27.15 | $26.79 | 18200 |
| 2021-09-13 | 27.22 | $27.55 | 15900 |
| 2021-09-10 | 27.13 | $26.81 | 7500 |
| 2021-09-09 | 27.19 | $26.70 | 9100 |
| 2021-09-08 | 27.27 | $26.72 | 9600 |
| 2021-09-07 | 27.37 | $27.10 | 12800 |
| 2021-09-03 | 27.40 | $27.44 | 11600 |
| 2021-09-02 | 27.36 | $26.84 | 6900 |
| 2021-09-01 | 27.44 | $27.00 | 11900 |
| 2021-08-31 | 27.49 | $27.31 | 5000 |
| 2021-08-30 | 27.49 | $27.21 | 12600 |
| 2021-08-27 | 27.51 | $27.87 | 19700 |
| 2021-08-26 | 27.39 | $27.30 | 11700 |
| 2021-08-25 | 27.36 | $27.69 | 21300 |
| 2021-08-24 | 27.25 | $28.38 | 22400 |
| 2021-08-23 | 26.97 | $27.35 | 35300 |
| 2021-08-20 | 26.87 | $26.74 | 8700 |
| 2021-08-19 | 26.87 | $26.47 | 10500 |
| 2021-08-18 | 26.93 | $26.51 | 9900 |
| 2021-08-17 | 26.99 | $26.49 | 13500 |
| 2021-08-16 | 27.07 | $26.51 | 10000 |
| 2021-08-13 | 27.15 | $26.65 | 7800 |
| 2021-08-12 | 27.21 | $26.71 | 8500 |
| 2021-08-11 | 27.26 | $27.22 | 5900 |
| 2021-08-10 | 27.22 | $27.16 | 15400 |
| 2021-08-09 | 27.17 | $26.74 | 15200 |
| 2021-08-06 | 27.21 | $26.44 | 13000 |
| 2021-08-05 | 27.31 | $26.51 | 13700 |
| 2021-08-04 | 27.41 | $27.56 | 14900 |
| 2021-08-03 | 27.29 | $27.28 | 5200 |
| 2021-08-02 | 27.22 | $27.10 | 21800 |
| 2021-07-30 | 27.17 | $26.94 | 6300 |
| 2021-07-29 | 27.14 | $27.26 | 14300 |
| 2021-07-28 | 27.03 | $27.26 | 10700 |
| 2021-07-27 | 26.90 | $27.44 | 3800 |
| 2021-07-26 | 26.71 | $27.51 | 8700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.34
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.96
Average
22.20
Maximum
28.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.34 | $24.20 | 100 |
| 2026-07-22 | 24.36 | $24.20 | 1700 |
| 2026-07-21 | 24.39 | $24.01 | 4700 |
| 2026-07-20 | 24.48 | $24.10 | 2211 |
| 2026-07-17 | 24.55 | $24.51 | 4 |
| 2026-07-16 | 24.51 | $24.51 | 4 |
| 2026-07-15 | 24.45 | $24.51 | 2337 |
| 2026-07-14 | 24.37 | $24.50 | 3200 |
| 2026-07-13 | 24.28 | $24.00 | 2 |
| 2026-07-10 | 24.32 | $24.00 | 2 |
| 2026-07-09 | 24.37 | $24.00 | 144 |
| 2026-07-08 | 24.41 | $24.84 | 618 |
| 2026-07-07 | 24.20 | $24.10 | 1 |
| 2026-07-06 | 24.18 | $24.10 | 210 |
| 2026-07-02 | 24.14 | $24.10 | 1604 |
| 2026-07-01 | 24.09 | $23.51 | 231 |
| 2026-06-30 | 24.21 | $23.70 | 538 |
| 2026-06-29 | 24.29 | $23.90 | 900 |
| 2026-06-26 | 24.32 | $23.89 | 8200 |
| 2026-06-25 | 24.35 | $23.89 | 8200 |
| 2026-06-24 | 24.38 | $23.65 | 11600 |
| 2026-06-23 | 24.48 | $24.61 | 948 |
| 2026-06-22 | 24.29 | $23.92 | 1900 |
| 2026-06-18 | 24.27 | $25.00 | 8947 |
| 2026-06-17 | 23.90 | $24.26 | 3200 |
| 2026-06-16 | 23.67 | $24.27 | 1000 |
| 2026-06-15 | 23.38 | $24.50 | 3428 |
| 2026-06-12 | 22.95 | $24.10 | 7400 |
| 2026-06-11 | 22.56 | $23.52 | 532 |
| 2026-06-10 | 22.26 | $22.50 | 5001 |
| 2026-06-09 | 22.23 | $22.50 | 6428 |
| 2026-06-08 | 22.19 | $22.35 | 2700 |
| 2026-06-05 | 22.20 | $22.35 | 806 |
| 2026-06-04 | 22.22 | $22.40 | 2221 |
| 2026-06-03 | 22.22 | $22.35 | 3100 |
| 2026-06-02 | 22.25 | $22.35 | 2027 |
| 2026-06-01 | 22.30 | $22.35 | 2246 |
| 2026-05-29 | 22.36 | $22.35 | 13117 |
| 2026-05-28 | 22.44 | $22.42 | 3737 |
| 2026-05-27 | 22.51 | $22.49 | 1660 |
| 2026-05-26 | 22.59 | $22.49 | 4200 |
| 2026-05-22 | 22.70 | $22.50 | 2200 |
| 2026-05-21 | 22.82 | $22.31 | 5700 |
| 2026-05-20 | 23.04 | $22.50 | 200 |
| 2026-05-19 | 23.25 | $22.07 | 16300 |
| 2026-05-18 | 23.64 | $23.43 | 5334 |
| 2026-05-15 | 23.68 | $23.45 | 6500 |
| 2026-05-14 | 23.73 | $23.75 | 1400 |
| 2026-05-13 | 23.70 | $23.84 | 300 |
| 2026-05-12 | 23.62 | $23.73 | 1400 |
| 2026-05-11 | 23.57 | $23.60 | 3406 |
| 2026-05-08 | 23.54 | $23.85 | 829 |
| 2026-05-07 | 23.43 | $23.61 | 1230 |
| 2026-05-06 | 23.36 | $23.80 | 1900 |
| 2026-05-05 | 23.23 | $23.25 | 499 |
| 2026-05-04 | 23.25 | $23.25 | 405 |
| 2026-05-01 | 23.27 | $23.37 | 626 |
| 2026-04-30 | 23.26 | $23.37 | 499 |
| 2026-04-29 | 23.25 | $23.25 | 500 |
| 2026-04-28 | 23.27 | $23.30 | 127 |
| 2026-04-27 | 23.30 | $23.38 | 200 |
| 2026-04-24 | 23.30 | $23.25 | 300 |
| 2026-04-23 | 23.35 | $23.27 | 124 |
| 2026-04-22 | 23.41 | $23.26 | 1619 |
| 2026-04-21 | 23.48 | $23.75 | 5671 |
| 2026-04-20 | 23.43 | $23.75 | 1006 |
| 2026-04-17 | 23.36 | $23.60 | 10400 |
| 2026-04-16 | 23.33 | $23.48 | 4300 |
| 2026-04-15 | 23.33 | $23.49 | 2723 |
| 2026-04-14 | 23.33 | $23.48 | 12900 |
| 2026-04-13 | 23.35 | $23.48 | 8129 |
| 2026-04-10 | 23.38 | $23.69 | 1435 |
| 2026-04-09 | 23.34 | $23.75 | 2700 |
| 2026-04-08 | 23.29 | $23.50 | 4400 |
| 2026-04-07 | 23.32 | $23.25 | — |
| 2026-04-06 | 23.43 | $23.25 | 4708 |
| 2026-04-02 | 23.58 | $23.28 | 1800 |
| 2026-04-01 | 23.76 | $23.50 | 1011 |
| 2026-03-31 | 23.91 | $24.00 | 400 |
| 2026-03-30 | 23.94 | $23.70 | 1700 |
| 2026-03-27 | 24.07 | $24.73 | 1172 |
| 2026-03-26 | 23.91 | $24.73 | 1200 |
| 2026-03-25 | 23.73 | $23.48 | 1913 |
| 2026-03-24 | 23.90 | $23.20 | 16800 |
| 2026-03-23 | 24.21 | $23.66 | 5500 |
| 2026-03-20 | 24.44 | $23.75 | 3236 |
| 2026-03-19 | 24.70 | $24.86 | 1600 |
| 2026-03-18 | 24.66 | $24.61 | 1500 |
| 2026-03-17 | 24.70 | $24.75 | 700 |
| 2026-03-16 | 24.70 | $24.65 | 1000 |
| 2026-03-13 | 24.73 | $24.92 | 330 |
| 2026-03-12 | 24.69 | $24.66 | 858 |
| 2026-03-11 | 24.72 | $24.66 | 858 |
| 2026-03-10 | 24.76 | $24.66 | 1600 |
| 2026-03-09 | 24.81 | $24.72 | 403 |
| 2026-03-06 | 24.86 | $24.60 | 404 |
| 2026-03-05 | 24.95 | $24.75 | 303 |
| 2026-03-04 | 25.01 | $25.00 | 1 |
| 2026-03-03 | 25.01 | $25.00 | 1 |
| 2026-03-02 | 25.00 | $25.00 | 1 |
| 2026-02-27 | 25.00 | $25.00 | 13300 |
| 2026-02-26 | 24.99 | $24.99 | 1345 |
| 2026-02-25 | 24.98 | $24.98 | 1002 |
| 2026-02-24 | 24.98 | $24.95 | 812 |
| 2026-02-23 | 24.98 | $24.98 | 947 |
| 2026-02-20 | 24.98 | $25.00 | 2006 |
| 2026-02-19 | 24.96 | $24.99 | 3005 |
| 2026-02-18 | 24.95 | $25.00 | 500 |
| 2026-02-17 | 24.92 | $25.00 | 178403 |
| 2026-02-13 | 24.90 | $24.99 | 106103 |
| 2026-02-12 | 24.87 | $25.00 | 51100 |
| 2026-02-11 | 24.83 | $25.00 | 1802 |
| 2026-02-10 | 24.78 | $25.00 | 8900 |
| 2026-02-09 | 24.72 | $24.68 | — |
| 2026-02-06 | 24.75 | $24.68 | — |
| 2026-02-05 | 24.79 | $24.68 | 2211 |
| 2026-02-04 | 24.84 | $24.68 | 2211 |
| 2026-02-03 | 24.90 | $24.60 | 3009 |
| 2026-02-02 | 24.99 | $24.98 | 934 |
| 2026-01-30 | 24.99 | $24.96 | 2707 |
| 2026-01-29 | 24.99 | $25.00 | 7512 |
| 2026-01-28 | 24.98 | $24.99 | 4400 |
| 2026-01-27 | 24.97 | $24.98 | 3838 |
| 2026-01-26 | 24.96 | $25.00 | 8400 |
| 2026-01-23 | 24.94 | $24.72 | 5044 |
| 2026-01-22 | 25.00 | $25.00 | 6008 |
| 2026-01-21 | 24.98 | $24.95 | 15111 |
| 2026-01-20 | 24.98 | $24.72 | 13400 |
| 2026-01-16 | 25.05 | $25.00 | 9428 |
| 2026-01-15 | 25.04 | $25.00 | 25844 |
| 2026-01-14 | 25.03 | $25.18 | 900 |
| 2026-01-13 | 24.96 | $25.00 | 5518 |
| 2026-01-12 | 24.93 | $25.00 | 26823 |
| 2026-01-09 | 24.89 | $25.00 | 64002 |
| 2026-01-08 | 24.84 | $25.04 | 9517 |
| 2026-01-07 | 24.76 | $25.20 | 5107 |
| 2026-01-06 | 24.62 | $25.00 | 4200 |
| 2026-01-05 | 24.51 | $24.70 | 304 |
| 2026-01-02 | 24.48 | $24.55 | 21233 |
| 2025-12-31 | 24.48 | $24.36 | 1044 |
| 2025-12-30 | 24.55 | $25.00 | 3000 |
| 2025-12-29 | 24.43 | $24.03 | 51100 |
| 2025-12-26 | 24.60 | $24.70 | 1004 |
| 2025-12-24 | 24.59 | $24.70 | 2705 |
| 2025-12-23 | 24.58 | $24.50 | 2707 |
| 2025-12-22 | 24.63 | $24.90 | 6240 |
| 2025-12-19 | 24.57 | $24.55 | 4135 |
| 2025-12-18 | 24.60 | $24.50 | 500 |
| 2025-12-17 | 24.66 | $24.02 | 206800 |
| 2025-12-16 | 24.89 | $24.77 | 1174 |
| 2025-12-15 | 24.93 | $24.79 | 2700 |
| 2025-12-12 | 24.97 | $24.78 | 2200 |
| 2025-12-11 | 25.02 | $24.92 | 3840 |
| 2025-12-10 | 25.03 | $25.00 | 9143 |
| 2025-12-09 | 25.02 | $24.95 | 3845 |
| 2025-12-08 | 25.03 | $24.97 | 2544 |
| 2025-12-05 | 25.02 | $24.91 | 3900 |
| 2025-12-04 | 25.03 | $25.00 | 2000 |
| 2025-12-03 | 25.02 | $25.00 | 7100 |
| 2025-12-02 | 24.99 | $25.00 | 11507 |
| 2025-12-01 | 24.96 | $24.96 | 3310 |
| 2025-11-28 | 24.93 | $25.01 | 1928 |
| 2025-11-26 | 24.87 | $25.00 | 2811 |
| 2025-11-25 | 24.81 | $24.95 | 10200 |
| 2025-11-24 | 24.74 | $24.94 | 8304 |
| 2025-11-21 | 24.66 | $24.50 | 630 |
| 2025-11-20 | 24.70 | $24.50 | 503 |
| 2025-11-19 | 24.75 | $24.60 | 402 |
| 2025-11-18 | 24.77 | $24.70 | 900 |
| 2025-11-17 | 24.77 | $24.89 | 3600 |
| 2025-11-14 | 24.70 | $24.05 | 4400 |
| 2025-11-13 | 24.88 | $24.99 | 900 |
| 2025-11-12 | 24.80 | $24.75 | 300 |
| 2025-11-11 | 24.77 | $24.70 | 3149 |
| 2025-11-10 | 24.75 | $24.70 | 400 |
| 2025-11-07 | 24.72 | $24.24 | 1300 |
| 2025-11-06 | 24.82 | $24.75 | 1213 |
| 2025-11-05 | 24.78 | $24.77 | 1441 |
| 2025-11-04 | 24.73 | $24.27 | 2512 |
| 2025-11-03 | 24.81 | $24.36 | 1325 |
| 2025-10-31 | 24.88 | $24.54 | 140 |
| 2025-10-30 | 24.89 | $24.34 | 4100 |
| 2025-10-29 | 24.97 | $25.00 | 3616 |
| 2025-10-28 | 24.85 | $24.99 | 710 |
| 2025-10-27 | 24.71 | $24.98 | 5340 |
| 2025-10-24 | 24.52 | $24.97 | 2019 |
| 2025-10-23 | 24.29 | $24.75 | 521 |
| 2025-10-22 | 24.08 | $24.20 | 5800 |
| 2025-10-21 | 24.00 | $23.96 | 3529 |
| 2025-10-20 | 23.97 | $23.93 | 1008 |
| 2025-10-17 | 23.93 | $23.82 | 1008 |
| 2025-10-16 | 23.93 | $24.00 | 3821 |
| 2025-10-15 | 23.86 | $23.98 | 200 |
| 2025-10-14 | 23.79 | $23.97 | 300 |
| 2025-10-13 | 23.70 | $23.93 | 423 |
| 2025-10-10 | 23.60 | $23.92 | 539 |
| 2025-10-09 | 23.48 | $23.92 | 2700 |
| 2025-10-08 | 23.34 | $24.15 | 5200 |
| 2025-10-07 | 23.10 | $23.75 | 4300 |
| 2025-10-06 | 22.93 | $23.40 | 4729 |
| 2025-10-03 | 22.84 | $23.40 | 18912 |
| 2025-10-02 | 22.75 | $23.25 | 928 |
| 2025-10-01 | 22.68 | $22.75 | 15000 |
| 2025-09-30 | 22.77 | $23.23 | 2045 |
| 2025-09-29 | 22.73 | $23.00 | 1500 |
| 2025-09-26 | 22.76 | $22.75 | 2109 |
| 2025-09-25 | 22.89 | $22.98 | 1003 |
| 2025-09-24 | 22.98 | $23.00 | 8640 |
| 2025-09-23 | 23.10 | $22.78 | 7325 |
| 2025-09-22 | 23.32 | $22.91 | 11400 |
| 2025-09-19 | 23.55 | $23.10 | 17620 |
| 2025-09-18 | 23.78 | $23.42 | 34321 |
| 2025-09-17 | 23.96 | $23.40 | 32149 |
| 2025-09-16 | 24.19 | $23.97 | 6428 |
| 2025-09-15 | 24.29 | $24.12 | 6446 |
| 2025-09-12 | 24.37 | $24.19 | 13604 |
| 2025-09-11 | 24.44 | $24.39 | 12200 |
| 2025-09-10 | 24.47 | $24.30 | 14000 |
| 2025-09-09 | 24.53 | $24.31 | 17704 |
| 2025-09-08 | 24.60 | $24.43 | 8835 |
| 2025-09-05 | 24.65 | $24.55 | 1012 |
| 2025-09-04 | 24.66 | $24.40 | 6000 |
| 2025-09-03 | 24.73 | $24.31 | 8800 |
| 2025-09-02 | 24.84 | $24.40 | 27823 |
| 2025-08-29 | 24.94 | $24.44 | 4245 |
| 2025-08-28 | 25.05 | $25.00 | 13900 |
| 2025-08-27 | 25.00 | $25.00 | 24500 |
| 2025-08-26 | 24.93 | $25.10 | 5400 |
| 2025-08-25 | 24.81 | $25.10 | 7800 |
| 2025-08-22 | 24.66 | $25.08 | 3700 |
| 2025-08-21 | 24.48 | $25.00 | 9600 |
| 2025-08-20 | 24.29 | $24.40 | 1400 |
| 2025-08-19 | 24.24 | $24.40 | 2400 |
| 2025-08-18 | 24.18 | $24.18 | — |
| 2025-08-15 | 24.18 | $24.18 | 5400 |
| 2025-08-14 | 24.18 | $24.26 | 200 |
| 2025-08-13 | 24.15 | $24.32 | 200 |
| 2025-08-12 | 24.09 | $24.31 | 9700 |
| 2025-08-11 | 24.03 | $24.64 | 400 |
| 2025-08-08 | 23.85 | $24.26 | 400 |
| 2025-08-07 | 23.75 | $24.39 | 1200 |
| 2025-08-06 | 23.60 | $23.90 | 12300 |
| 2025-08-05 | 23.56 | $22.91 | 10900 |
| 2025-08-04 | 23.84 | $23.00 | 10400 |
| 2025-08-01 | 24.16 | $23.90 | 4000 |
| 2025-07-31 | 24.26 | $24.02 | 9100 |
| 2025-07-30 | 24.34 | $24.42 | 600 |
| 2025-07-29 | 24.31 | $24.39 | 800 |
| 2025-07-28 | 24.29 | $24.32 | 700 |
| 2025-07-25 | 24.28 | $24.49 | 200 |
| 2025-07-24 | 24.22 | $24.25 | 1200 |
| 2025-07-23 | 24.22 | $24.39 | 600 |
| 2025-07-22 | 24.18 | $24.30 | 5900 |
| 2025-07-21 | 24.16 | $24.22 | 2700 |
| 2025-07-18 | 24.15 | $24.50 | 600 |
| 2025-07-17 | 24.06 | $24.18 | 1300 |
| 2025-07-16 | 24.05 | $24.17 | 4400 |
| 2025-07-15 | 24.05 | $24.14 | 1900 |
| 2025-07-14 | 24.05 | $24.14 | 300 |
| 2025-07-11 | 24.06 | $24.18 | 900 |
| 2025-07-10 | 24.05 | $24.11 | 100 |
| 2025-07-09 | 24.07 | $24.13 | 9400 |
| 2025-07-08 | 24.09 | $24.31 | 13300 |
| 2025-07-07 | 24.05 | $24.30 | 300 |
| 2025-07-03 | 24.01 | $24.15 | 19000 |
| 2025-07-02 | 24.01 | $24.00 | 8400 |
| 2025-07-01 | 24.06 | $23.00 | 700 |
| 2025-06-30 | 24.44 | $24.15 | 4400 |
| 2025-06-27 | 24.54 | $24.15 | 8800 |
| 2025-06-26 | 24.66 | $24.25 | 2500 |
| 2025-06-25 | 24.76 | $24.40 | 1100 |
| 2025-06-24 | 24.84 | $24.60 | 300 |
| 2025-06-23 | 24.87 | $25.00 | 2700 |
| 2025-06-20 | 24.77 | $24.99 | 9600 |
| 2025-06-18 | 24.65 | $24.24 | 2000 |
| 2025-06-17 | 24.73 | $24.25 | 300 |
| 2025-06-16 | 24.82 | $23.90 | 700 |
| 2025-06-13 | 25.03 | $24.00 | 3100 |
| 2025-06-12 | 25.25 | $24.99 | — |
| 2025-06-11 | 25.19 | $24.99 | 300 |
| 2025-06-10 | 25.11 | $24.29 | 400 |
| 2025-06-09 | 25.22 | $24.99 | 5600 |
| 2025-06-06 | 25.13 | $25.00 | — |
| 2025-06-05 | 24.99 | $25.00 | 600 |
| 2025-06-04 | 24.81 | $24.78 | 300 |
| 2025-06-03 | 24.65 | $24.90 | 1400 |
| 2025-06-02 | 24.41 | $23.93 | 600 |
| 2025-05-30 | 24.40 | $24.06 | 500 |
| 2025-05-29 | 24.34 | $24.47 | 1000 |
| 2025-05-28 | 24.13 | $23.51 | 400 |
| 2025-05-27 | 24.17 | $23.99 | 100 |
| 2025-05-23 | 24.05 | $23.55 | 3300 |
| 2025-05-22 | 24.03 | $23.75 | 1800 |
| 2025-05-21 | 23.93 | $23.72 | 400 |
| 2025-05-20 | 23.80 | $23.80 | 1100 |
| 2025-05-19 | 23.61 | $23.58 | 100 |
| 2025-05-16 | 23.44 | $23.19 | 300 |
| 2025-05-15 | 23.34 | $23.00 | 3900 |
| 2025-05-14 | 23.27 | $24.01 | 8100 |
| 2025-05-13 | 22.86 | $24.31 | 800 |
| 2025-05-12 | 22.25 | $23.15 | 2600 |
| 2025-05-09 | 21.88 | $22.67 | 300 |
| 2025-05-08 | 21.57 | $22.00 | 15500 |
| 2025-05-07 | 21.41 | $21.22 | 700 |
| 2025-05-06 | 21.46 | $21.25 | 500 |
| 2025-05-05 | 21.51 | $21.50 | 1600 |
| 2025-05-02 | 21.50 | $21.98 | 800 |
| 2025-05-01 | 21.34 | $21.63 | 300 |
| 2025-04-30 | 21.25 | $21.88 | 1500 |
| 2025-04-29 | 21.07 | $21.89 | 7500 |
| 2025-04-28 | 20.86 | $21.89 | — |
| 2025-04-25 | 20.60 | $21.89 | — |
| 2025-04-24 | 20.30 | $21.89 | 600 |
| 2025-04-23 | 19.95 | $20.48 | 2100 |
| 2025-04-22 | 19.98 | $20.21 | 1200 |
| 2025-04-21 | 20.12 | $19.90 | 6900 |
| 2025-04-17 | 20.41 | $21.50 | 1600 |
| 2025-04-16 | 20.28 | $21.00 | 300 |
| 2025-04-15 | 20.29 | $20.80 | 600 |
| 2025-04-14 | 20.38 | $20.95 | 1300 |
| 2025-04-11 | 20.47 | $20.30 | 300 |
| 2025-04-10 | 20.80 | $21.00 | 1700 |
| 2025-04-09 | 21.01 | $20.80 | 2900 |
| 2025-04-08 | 21.34 | $20.04 | 17600 |
| 2025-04-07 | 22.00 | $20.50 | 4400 |
| 2025-04-04 | 22.67 | $22.18 | 600 |
| 2025-04-03 | 22.97 | $23.04 | 100 |
| 2025-04-02 | 23.07 | $23.04 | 2600 |
| 2025-04-01 | 23.21 | $23.04 | 2200 |
| 2025-03-31 | 23.38 | $23.12 | 1700 |
| 2025-03-28 | 23.56 | $23.66 | 3200 |
| 2025-03-27 | 23.63 | $23.70 | 4100 |
| 2025-03-26 | 23.71 | $23.70 | — |
| 2025-03-25 | 23.80 | $23.70 | — |
| 2025-03-24 | 23.93 | $23.70 | 1600 |
| 2025-03-21 | 24.09 | $24.09 | 1000 |
| 2025-03-20 | 24.16 | $23.96 | 7700 |
| 2025-03-19 | 24.30 | $24.06 | 200 |
| 2025-03-18 | 24.44 | $24.22 | — |
| 2025-03-17 | 24.56 | $24.22 | 700 |
| 2025-03-14 | 24.70 | $24.41 | — |
| 2025-03-13 | 24.83 | $24.41 | — |
| 2025-03-12 | 24.97 | $24.41 | 700 |
| 2025-03-11 | 25.15 | $24.50 | 800 |
| 2025-03-10 | 25.34 | $24.99 | — |
| 2025-03-07 | 25.41 | $24.99 | 600 |
| 2025-03-06 | 25.50 | $25.35 | — |
| 2025-03-05 | 25.48 | $25.35 | — |
| 2025-03-04 | 25.45 | $25.35 | 1600 |
| 2025-03-03 | 25.41 | $25.00 | 1400 |
| 2025-02-28 | 25.47 | $25.00 | 1900 |
| 2025-02-27 | 25.53 | $24.96 | 6100 |
| 2025-02-26 | 25.62 | $25.13 | 800 |
| 2025-02-25 | 25.66 | $25.56 | 600 |
| 2025-02-24 | 25.57 | $25.50 | 2000 |
| 2025-02-21 | 25.46 | $24.77 | 1000 |
| 2025-02-20 | 25.56 | $25.00 | 300 |
| 2025-02-19 | 25.59 | $24.88 | — |
| 2025-02-18 | 25.66 | $24.88 | 14800 |
| 2025-02-14 | 25.73 | $25.95 | 800 |
| 2025-02-13 | 25.47 | $26.89 | 2100 |
| 2025-02-12 | 24.84 | $25.00 | 1900 |
| 2025-02-11 | 24.67 | $25.23 | 1200 |
| 2025-02-10 | 24.38 | $24.92 | 9100 |
| 2025-02-07 | 24.12 | $24.76 | 31600 |
| 2025-02-06 | 23.85 | $25.04 | 257000 |
| 2025-02-05 | 23.44 | $24.00 | 190200 |
| 2025-02-04 | 23.26 | $23.27 | 200 |
| 2025-02-03 | 23.28 | $23.91 | — |
| 2025-01-31 | 23.11 | $23.91 | 1100 |
| 2025-01-30 | 22.90 | $22.75 | 300 |
| 2025-01-29 | 23.03 | $23.11 | 500 |
| 2025-01-28 | 23.07 | $23.60 | 500 |
| 2025-01-27 | 22.97 | $23.99 | 600 |
| 2025-01-24 | 22.74 | $23.50 | 900 |
| 2025-01-23 | 22.62 | $23.07 | 6000 |
| 2025-01-22 | 22.62 | $22.26 | 2700 |
| 2025-01-21 | 22.89 | $23.36 | 800 |
| 2025-01-17 | 22.89 | $23.06 | 1900 |
| 2025-01-16 | 22.99 | $23.05 | 1400 |
| 2025-01-15 | 23.12 | $23.23 | 500 |
| 2025-01-14 | 23.24 | $23.96 | 200 |
| 2025-01-13 | 23.17 | $22.80 | 300 |
| 2025-01-10 | 23.46 | $23.30 | 500 |
| 2025-01-08 | 23.66 | $23.96 | 10200 |
| 2025-01-07 | 23.72 | $24.10 | 1500 |
| 2025-01-06 | 23.75 | $24.20 | 1200 |
| 2025-01-03 | 23.77 | $24.14 | 7000 |
| 2025-01-02 | 23.82 | $24.14 | 600 |
| 2024-12-31 | 23.90 | $24.18 | 9200 |
| 2024-12-30 | 23.99 | $24.40 | 458000 |
| 2024-12-27 | 24.05 | $24.12 | 900 |
| 2024-12-26 | 24.22 | $24.12 | 2200 |
| 2024-12-24 | 24.44 | $24.21 | — |
| 2024-12-23 | 24.69 | $24.21 | 400 |
| 2024-12-20 | 25.00 | $24.22 | 2900 |
| 2024-12-19 | 25.39 | $24.50 | 1100 |
| 2024-12-18 | 25.77 | $24.79 | 300 |
| 2024-12-17 | 26.15 | $24.84 | 1600 |
| 2024-12-16 | 26.60 | $26.31 | — |
| 2024-12-13 | 26.68 | $26.31 | — |
| 2024-12-12 | 26.77 | $26.31 | 200 |
| 2024-12-11 | 26.88 | $26.30 | 200 |
| 2024-12-10 | 27.01 | $26.60 | 900 |
| 2024-12-09 | 27.07 | $26.73 | 1000 |
| 2024-12-06 | 27.09 | $26.40 | 400 |
| 2024-12-05 | 27.20 | $26.86 | 100 |
| 2024-12-04 | 27.19 | $26.90 | 32400 |
| 2024-12-03 | 27.16 | $26.90 | 700 |
| 2024-12-02 | 27.10 | $26.90 | 11400 |
| 2024-11-29 | 27.03 | $27.40 | 1700 |
| 2024-11-27 | 26.76 | $27.00 | 5000 |
| 2024-11-26 | 26.56 | $27.00 | 14400 |
| 2024-11-25 | 26.30 | $25.96 | 2700 |
| 2024-11-22 | 26.30 | $26.09 | 28600 |
| 2024-11-21 | 26.26 | $25.99 | 2100 |
| 2024-11-20 | 26.23 | $25.96 | 5800 |
| 2024-11-19 | 26.19 | $25.96 | 2500 |
| 2024-11-18 | 26.14 | $25.99 | 2200 |
| 2024-11-15 | 26.05 | $25.50 | 1100 |
| 2024-11-14 | 26.09 | $25.99 | 2500 |
| 2024-11-13 | 25.97 | $25.99 | 8500 |
| 2024-11-12 | 25.82 | $25.99 | 1400 |
| 2024-11-11 | 25.62 | $25.90 | 1300 |
| 2024-11-08 | 25.40 | $26.00 | 9700 |
| 2024-11-07 | 25.10 | $24.95 | 1400 |
| 2024-11-06 | 25.05 | $25.00 | 3200 |
| 2024-11-05 | 24.96 | $24.80 | 1500 |
| 2024-11-04 | 24.92 | $24.90 | 3200 |
| 2024-11-01 | 24.83 | $24.65 | 5500 |
| 2024-10-31 | 24.79 | $24.54 | 3700 |
| 2024-10-30 | 24.77 | $24.85 | 1800 |
| 2024-10-29 | 24.65 | $24.85 | 400 |
| 2024-10-28 | 24.49 | $25.01 | 1100 |
| 2024-10-25 | 24.24 | $24.72 | 700 |
| 2024-10-24 | 24.03 | $24.55 | 200 |
| 2024-10-23 | 23.82 | $24.53 | 600 |
| 2024-10-22 | 23.58 | $24.53 | 1000 |
| 2024-10-21 | 23.28 | $24.19 | 500 |
| 2024-10-18 | 23.02 | $23.85 | 3000 |
| 2024-10-17 | 22.83 | $23.50 | 800 |
| 2024-10-16 | 22.71 | $23.50 | 1800 |
| 2024-10-15 | 22.57 | $22.80 | 1700 |
| 2024-10-14 | 22.64 | $22.68 | — |
| 2024-10-11 | 22.77 | $22.68 | 100 |
| 2024-10-10 | 22.93 | $22.60 | 1800 |
| 2024-10-09 | 23.17 | $22.90 | — |
| 2024-10-08 | 23.37 | $22.90 | — |
| 2024-10-07 | 23.63 | $22.90 | 4700 |
| 2024-10-04 | 23.94 | $23.13 | 900 |
| 2024-10-03 | 24.26 | $23.57 | 1400 |
| 2024-10-02 | 24.50 | $23.50 | 6700 |
| 2024-10-01 | 24.82 | $23.01 | 2100 |
| 2024-09-30 | 25.37 | $24.49 | 700 |
| 2024-09-27 | 25.56 | $26.00 | 9000 |
| 2024-09-26 | 25.31 | $25.20 | 5200 |
| 2024-09-25 | 25.26 | $26.37 | 11700 |
| 2024-09-24 | 24.81 | $25.45 | 400 |
| 2024-09-23 | 24.56 | $25.30 | 24500 |
| 2024-09-20 | 24.29 | $25.38 | 25900 |
| 2024-09-19 | 23.95 | $24.50 | 4400 |
| 2024-09-18 | 23.81 | $23.05 | 1200 |
| 2024-09-17 | 24.11 | $24.50 | 1000 |
| 2024-09-16 | 24.01 | $24.29 | 4200 |
| 2024-09-13 | 23.96 | $24.30 | 1000 |
| 2024-09-12 | 23.91 | $24.00 | 1200 |
| 2024-09-11 | 23.94 | $24.30 | 400 |
| 2024-09-10 | 23.89 | $24.25 | 200 |
| 2024-09-09 | 23.85 | $23.72 | 200 |
| 2024-09-06 | 23.97 | $24.00 | 1100 |
| 2024-09-05 | 24.04 | $24.00 | — |
| 2024-09-04 | 24.13 | $24.00 | 2000 |
| 2024-09-03 | 24.24 | $24.20 | 500 |
| 2024-08-30 | 24.32 | $24.48 | 800 |
| 2024-08-29 | 24.34 | $24.50 | 400 |
| 2024-08-28 | 24.36 | $24.28 | 700 |
| 2024-08-27 | 24.45 | $24.54 | 200 |
| 2024-08-26 | 24.49 | $24.66 | 200 |
| 2024-08-23 | 24.50 | $25.00 | 1600 |
| 2024-08-22 | 24.42 | $24.95 | — |
| 2024-08-21 | 24.33 | $24.95 | 1400 |
| 2024-08-20 | 24.24 | $24.44 | 4200 |
| 2024-08-19 | 24.29 | $25.33 | 1500 |
| 2024-08-16 | 24.08 | $24.96 | 2400 |
| 2024-08-15 | 23.95 | $24.92 | 1600 |
| 2024-08-14 | 23.82 | $24.05 | 200 |
| 2024-08-13 | 23.95 | $24.05 | 900 |
| 2024-08-12 | 24.11 | $24.00 | — |
| 2024-08-09 | 24.34 | $24.00 | 600 |
| 2024-08-08 | 24.63 | $23.62 | 2100 |
| 2024-08-07 | 25.11 | $23.41 | 200 |
| 2024-08-06 | 25.77 | $23.05 | 1600 |
| 2024-08-05 | 26.69 | $23.20 | 5400 |
| 2024-08-02 | 27.76 | $26.21 | 2800 |
| 2024-08-01 | 28.09 | $27.08 | 800 |
| 2024-07-31 | 28.21 | $27.93 | 15500 |
| 2024-07-30 | 28.06 | $27.88 | 500 |
| 2024-07-29 | 27.89 | $27.92 | 600 |
| 2024-07-26 | 27.64 | $27.90 | 2600 |
| 2024-07-25 | 27.33 | $28.00 | 7300 |
| 2024-07-24 | 26.91 | $26.75 | 500 |
| 2024-07-23 | 26.77 | $26.89 | 1000 |
| 2024-07-22 | 26.55 | $26.52 | 1000 |
| 2024-07-19 | 26.39 | $26.89 | 200 |
| 2024-07-18 | 26.05 | $26.99 | 900 |
| 2024-07-17 | 25.61 | $27.02 | 5200 |
| 2024-07-16 | 25.05 | $27.05 | 3200 |
| 2024-07-15 | 24.36 | $25.05 | 2400 |
| 2024-07-12 | 24.15 | $24.97 | 700 |
| 2024-07-11 | 23.91 | $24.24 | 1100 |
| 2024-07-10 | 23.86 | $24.10 | 1000 |
| 2024-07-09 | 23.85 | $24.40 | 33300 |
| 2024-07-08 | 23.75 | $24.50 | 1300 |
| 2024-07-05 | 23.59 | $24.50 | 3500 |
| 2024-07-03 | 23.41 | $24.05 | 2100 |
| 2024-07-02 | 23.34 | $23.30 | 5100 |
| 2024-07-01 | 23.50 | $22.25 | 2200 |
| 2024-06-28 | 24.03 | $24.30 | 4000 |
| 2024-06-27 | 24.04 | $24.50 | 7500 |
| 2024-06-26 | 23.99 | $24.05 | 400 |
| 2024-06-25 | 24.07 | $24.45 | 2600 |
| 2024-06-24 | 24.06 | $24.50 | 5500 |
| 2024-06-21 | 24.03 | $24.50 | 6300 |
| 2024-06-20 | 24.00 | $23.50 | 1900 |
| 2024-06-18 | 24.28 | $22.95 | 7200 |
| 2024-06-17 | 24.81 | $24.25 | 2500 |
| 2024-06-14 | 25.04 | $24.25 | 6700 |
| 2024-06-13 | 25.32 | $25.00 | 5900 |
| 2024-06-12 | 25.42 | $25.15 | 7700 |
| 2024-06-11 | 25.48 | $25.05 | 2000 |
| 2024-06-10 | 25.59 | $25.29 | 600 |
| 2024-06-07 | 25.65 | $25.74 | 9700 |
| 2024-06-06 | 25.56 | $25.35 | 700 |
| 2024-06-05 | 25.57 | $25.30 | 4900 |
| 2024-06-04 | 25.59 | $25.04 | 3000 |
| 2024-06-03 | 25.69 | $25.00 | 2500 |
| 2024-05-31 | 25.82 | $25.10 | 2200 |
| 2024-05-30 | 25.92 | $25.10 | 300 |
| 2024-05-29 | 26.04 | $25.60 | 16100 |
| 2024-05-28 | 26.01 | $25.27 | 400 |
| 2024-05-24 | 26.06 | $25.90 | 3500 |
| 2024-05-23 | 25.91 | $25.62 | 5200 |
| 2024-05-22 | 25.80 | $25.82 | 4600 |
| 2024-05-21 | 25.58 | $25.30 | 1800 |
| 2024-05-20 | 25.46 | $25.40 | 4300 |
| 2024-05-17 | 25.26 | $25.40 | 2400 |
| 2024-05-16 | 25.01 | $25.25 | 1000 |
| 2024-05-15 | 24.73 | $25.00 | 9200 |
| 2024-05-14 | 24.45 | $24.70 | 8900 |
| 2024-05-13 | 24.20 | $24.55 | 5700 |
| 2024-05-10 | 23.92 | $24.00 | 1400 |
| 2024-05-09 | 23.74 | $24.48 | 8700 |
| 2024-05-08 | 23.36 | $23.50 | 1800 |
| 2024-05-07 | 23.20 | $23.25 | 200 |
| 2024-05-06 | 23.07 | $23.30 | 6900 |
| 2024-05-03 | 22.89 | $23.05 | 8200 |
| 2024-05-02 | 22.74 | $23.00 | 9400 |
| 2024-05-01 | 22.56 | $22.75 | 14100 |
| 2024-04-30 | 22.42 | $22.56 | 5100 |
| 2024-04-29 | 22.30 | $22.66 | 46500 |
| 2024-04-26 | 22.11 | $22.40 | 18100 |
| 2024-04-25 | 21.96 | $21.69 | 600 |
| 2024-04-24 | 22.00 | $22.05 | 32600 |
| 2024-04-23 | 21.92 | $21.96 | 5600 |
| 2024-04-22 | 21.85 | $21.81 | 7600 |
| 2024-04-19 | 21.81 | $21.65 | 2300 |
| 2024-04-18 | 21.80 | $21.64 | 3300 |
| 2024-04-17 | 21.79 | $21.56 | 5900 |
| 2024-04-16 | 21.79 | $21.54 | 6100 |
| 2024-04-15 | 21.79 | $21.45 | 3100 |
| 2024-04-12 | 21.81 | $21.40 | 5700 |
| 2024-04-11 | 21.85 | $21.51 | 13900 |
| 2024-04-10 | 21.85 | $21.40 | 2600 |
| 2024-04-09 | 21.87 | $21.56 | 600 |
| 2024-04-08 | 21.84 | $21.70 | 12200 |
| 2024-04-05 | 21.75 | $21.86 | 8900 |
| 2024-04-04 | 21.57 | $21.55 | 3500 |
| 2024-04-03 | 21.44 | $21.40 | 2400 |
| 2024-04-02 | 21.33 | $21.20 | 9000 |
| 2024-04-01 | 21.24 | $21.01 | 1800 |
| 2024-03-28 | 21.19 | $21.42 | 69000 |
| 2024-03-27 | 20.98 | $21.15 | 21300 |
| 2024-03-26 | 20.80 | $21.01 | 22800 |
| 2024-03-25 | 20.62 | $20.62 | 7300 |
| 2024-03-22 | 20.52 | $20.99 | 13600 |
| 2024-03-21 | 20.27 | $20.65 | 26700 |
| 2024-03-20 | 20.06 | $20.30 | 70500 |
| 2024-03-19 | 19.92 | $19.99 | 8400 |
| 2024-03-18 | 19.84 | $19.91 | 4900 |
| 2024-03-15 | 19.76 | $19.74 | 4800 |
| 2024-03-14 | 19.72 | $19.80 | 6200 |
| 2024-03-13 | 19.64 | $19.94 | 9400 |
| 2024-03-12 | 19.50 | $19.70 | 7900 |
| 2024-03-11 | 19.41 | $19.45 | 1200 |
| 2024-03-08 | 19.36 | $19.49 | 1400 |
| 2024-03-07 | 19.30 | $19.40 | 1700 |
| 2024-03-06 | 19.25 | $19.20 | 4100 |
| 2024-03-05 | 19.24 | $19.27 | 3000 |
| 2024-03-04 | 19.22 | $19.19 | 5500 |
| 2024-03-01 | 19.21 | $19.28 | 3700 |
| 2024-02-29 | 19.17 | $19.20 | 2000 |
| 2024-02-28 | 19.15 | $19.08 | 3500 |
| 2024-02-27 | 19.16 | $19.28 | 1900 |
| 2024-02-26 | 19.10 | $19.01 | 400 |
| 2024-02-23 | 19.12 | $19.25 | 2700 |
| 2024-02-22 | 19.07 | $19.02 | 11100 |
| 2024-02-21 | 19.07 | $18.88 | 7000 |
| 2024-02-20 | 19.12 | $18.82 | 6000 |
| 2024-02-16 | 19.20 | $18.93 | 4200 |
| 2024-02-15 | 19.26 | $18.97 | 900 |
| 2024-02-14 | 19.31 | $18.94 | 2900 |
| 2024-02-13 | 19.39 | $19.28 | 28400 |
| 2024-02-12 | 19.37 | $19.38 | 2200 |
| 2024-02-09 | 19.31 | $19.99 | 5100 |
| 2024-02-08 | 19.05 | $19.25 | 5100 |
| 2024-02-07 | 18.95 | $19.18 | 12200 |
| 2024-02-06 | 18.86 | $18.31 | 3600 |
| 2024-02-05 | 19.02 | $19.01 | 1000 |
| 2024-02-02 | 18.99 | $19.21 | 7400 |
| 2024-02-01 | 18.90 | $19.15 | 2600 |
| 2024-01-31 | 18.80 | $18.99 | 7500 |
| 2024-01-30 | 18.73 | $19.10 | 3900 |
| 2024-01-29 | 18.60 | $18.88 | 2500 |
| 2024-01-26 | 18.53 | $19.07 | 4000 |
| 2024-01-25 | 18.37 | $18.75 | 3100 |
| 2024-01-24 | 18.29 | $18.62 | 3300 |
| 2024-01-23 | 18.24 | $18.50 | 400 |
| 2024-01-22 | 18.21 | $18.50 | 6800 |
| 2024-01-19 | 18.19 | $18.53 | 2100 |
| 2024-01-18 | 18.15 | $18.20 | 5200 |
| 2024-01-17 | 18.22 | $18.19 | 3700 |
| 2024-01-16 | 18.31 | $18.23 | 7100 |
| 2024-01-12 | 18.41 | $18.35 | 5500 |
| 2024-01-11 | 18.50 | $18.35 | 1500 |
| 2024-01-10 | 18.61 | $18.37 | 3000 |
| 2024-01-09 | 18.75 | $18.34 | 3500 |
| 2024-01-08 | 18.92 | $18.44 | 3800 |
| 2024-01-05 | 19.11 | $18.97 | 600 |
| 2024-01-04 | 19.17 | $18.81 | 7400 |
| 2024-01-03 | 19.29 | $18.82 | 4000 |
| 2024-01-02 | 19.44 | $19.11 | 3400 |
| 2023-12-29 | 19.53 | $19.11 | 3100 |
| 2023-12-28 | 19.63 | $19.18 | 8400 |
| 2023-12-27 | 19.73 | $19.22 | 9200 |
| 2023-12-26 | 19.83 | $19.69 | 32900 |
| 2023-12-22 | 19.80 | $19.79 | 9200 |
| 2023-12-21 | 19.73 | $19.36 | 11600 |
| 2023-12-20 | 19.77 | $19.66 | 4000 |
| 2023-12-19 | 19.73 | $20.01 | 9500 |
| 2023-12-18 | 19.55 | $19.61 | 4800 |
| 2023-12-15 | 19.47 | $19.42 | 7100 |
| 2023-12-14 | 19.41 | $19.59 | 10000 |
| 2023-12-13 | 19.29 | $19.30 | 23000 |
| 2023-12-12 | 19.23 | $19.16 | 20200 |
| 2023-12-11 | 19.19 | $19.09 | 8400 |
| 2023-12-08 | 19.17 | $19.01 | 3900 |
| 2023-12-07 | 19.16 | $18.95 | 5100 |
| 2023-12-06 | 19.17 | $19.01 | 8600 |
| 2023-12-05 | 19.15 | $19.40 | 13300 |
| 2023-12-04 | 19.01 | $19.00 | 17200 |
| 2023-12-01 | 18.96 | $19.11 | 11100 |
| 2023-11-30 | 18.85 | $18.98 | 9300 |
| 2023-11-29 | 18.77 | $18.75 | 5200 |
| 2023-11-28 | 18.74 | $18.75 | 5800 |
| 2023-11-27 | 18.70 | $18.90 | 1800 |
| 2023-11-24 | 18.60 | $18.88 | 2200 |
| 2023-11-22 | 18.49 | $18.60 | 8000 |
| 2023-11-21 | 18.44 | $18.68 | 4000 |
| 2023-11-20 | 18.36 | $18.52 | 22500 |
| 2023-11-17 | 18.31 | $18.50 | 9100 |
| 2023-11-16 | 18.26 | $18.25 | 3300 |
| 2023-11-15 | 18.27 | $18.42 | 5100 |
| 2023-11-14 | 18.25 | $18.42 | 3800 |
| 2023-11-13 | 18.22 | $18.25 | 7300 |
| 2023-11-10 | 18.24 | $18.25 | 9300 |
| 2023-11-09 | 18.26 | $18.73 | 1500 |
| 2023-11-08 | 18.15 | $18.45 | 5200 |
| 2023-11-07 | 18.10 | $18.25 | 1500 |
| 2023-11-06 | 18.12 | $18.28 | 1900 |
| 2023-11-03 | 18.13 | $18.37 | 10700 |
| 2023-11-02 | 18.13 | $18.42 | 3900 |
| 2023-11-01 | 18.11 | $18.25 | 3900 |
| 2023-10-31 | 18.15 | $18.28 | 2900 |
| 2023-10-30 | 18.20 | $18.28 | 1200 |
| 2023-10-27 | 18.27 | $18.25 | 3200 |
| 2023-10-26 | 18.36 | $18.30 | 7100 |
| 2023-10-25 | 18.48 | $18.50 | 3800 |
| 2023-10-24 | 18.55 | $18.66 | 700 |
| 2023-10-23 | 18.61 | $18.43 | 3200 |
| 2023-10-20 | 18.75 | $18.77 | 20600 |
| 2023-10-19 | 18.83 | $19.00 | 15400 |
| 2023-10-18 | 18.85 | $19.02 | 8200 |
| 2023-10-17 | 18.88 | $19.10 | 3400 |
| 2023-10-16 | 18.90 | $19.06 | 2700 |
| 2023-10-13 | 18.94 | $19.12 | 300 |
| 2023-10-12 | 18.98 | $19.16 | — |
| 2023-10-11 | 19.03 | $19.16 | 8700 |
| 2023-10-10 | 19.09 | $19.15 | 12300 |
| 2023-10-09 | 19.17 | $19.14 | 2800 |
| 2023-10-06 | 19.28 | $19.31 | 1600 |
| 2023-10-05 | 19.38 | $19.11 | 7200 |
| 2023-10-04 | 19.56 | $19.50 | 8300 |
| 2023-10-03 | 19.66 | $19.02 | 800 |
| 2023-10-02 | 19.95 | $20.00 | 2900 |
| 2023-09-29 | 19.99 | $20.03 | 1400 |
| 2023-09-28 | 20.03 | $20.02 | 2000 |
| 2023-09-27 | 20.09 | $20.10 | 300 |
| 2023-09-26 | 20.14 | $20.10 | — |
| 2023-09-25 | 20.20 | $20.10 | 8100 |
| 2023-09-22 | 20.29 | $20.38 | 2900 |
| 2023-09-21 | 20.30 | $20.22 | 4500 |
| 2023-09-20 | 20.37 | $20.55 | 3300 |
| 2023-09-19 | 20.36 | $20.48 | 1900 |
| 2023-09-18 | 20.36 | $20.59 | 1900 |
| 2023-09-15 | 20.34 | $20.46 | 3900 |
| 2023-09-14 | 20.35 | $20.45 | 2300 |
| 2023-09-13 | 20.37 | $20.48 | 3100 |
| 2023-09-12 | 20.39 | $20.35 | 7700 |
| 2023-09-11 | 20.46 | $20.49 | 100 |
| 2023-09-08 | 20.50 | $20.37 | 2400 |
| 2023-09-07 | 20.59 | $20.44 | 3600 |
| 2023-09-06 | 20.68 | $20.65 | 5200 |
| 2023-09-05 | 20.73 | $20.58 | 400 |
| 2023-09-01 | 20.80 | $20.85 | 1000 |
| 2023-08-31 | 20.81 | $20.89 | 300 |
| 2023-08-30 | 20.81 | $20.88 | 1000 |
| 2023-08-29 | 20.81 | $20.85 | 4800 |
| 2023-08-28 | 20.82 | $20.60 | 700 |
| 2023-08-25 | 20.91 | $20.35 | 600 |
| 2023-08-24 | 21.10 | $20.77 | 4500 |
| 2023-08-23 | 21.20 | $21.11 | 1900 |
| 2023-08-22 | 21.21 | $20.52 | 200 |
| 2023-08-21 | 21.40 | $20.59 | 1200 |
| 2023-08-18 | 21.60 | $21.08 | 300 |
| 2023-08-17 | 21.69 | $20.89 | 200 |
| 2023-08-16 | 21.84 | $21.35 | 700 |
| 2023-08-15 | 21.88 | $21.49 | 100 |
| 2023-08-14 | 21.87 | $21.53 | 29200 |
| 2023-08-11 | 21.83 | $21.60 | 18400 |
| 2023-08-10 | 21.75 | $21.56 | 9200 |
| 2023-08-09 | 21.66 | $21.51 | 8500 |
| 2023-08-08 | 21.55 | $21.75 | 21900 |
| 2023-08-07 | 21.32 | $21.54 | 2000 |
| 2023-08-04 | 21.10 | $21.21 | 4300 |
| 2023-08-03 | 20.93 | $21.21 | 2000 |
| 2023-08-02 | 20.71 | $20.98 | 4900 |
| 2023-08-01 | 20.51 | $20.91 | 9300 |
| 2023-07-31 | 20.28 | $20.87 | 3000 |
| 2023-07-28 | 20.00 | $20.25 | 7600 |
| 2023-07-27 | 19.86 | $20.03 | 2500 |
| 2023-07-26 | 19.75 | $20.00 | 4100 |
| 2023-07-25 | 19.62 | $19.90 | 12900 |
| 2023-07-24 | 19.48 | $19.50 | 3300 |
| 2023-07-21 | 19.45 | $19.49 | 14900 |
| 2023-07-20 | 19.41 | $19.35 | 3400 |
| 2023-07-19 | 19.40 | $19.28 | 4400 |
| 2023-07-18 | 19.41 | $19.50 | 3200 |
| 2023-07-17 | 19.34 | $19.26 | 2100 |
| 2023-07-14 | 19.34 | $19.35 | 2200 |
| 2023-07-13 | 19.31 | $19.50 | 4300 |
| 2023-07-12 | 19.22 | $19.40 | 3600 |
| 2023-07-11 | 19.14 | $19.12 | 4700 |
| 2023-07-10 | 19.13 | $19.10 | 800 |
| 2023-07-07 | 19.13 | $19.11 | 2700 |
| 2023-07-06 | 19.12 | $19.10 | 4900 |
| 2023-07-05 | 19.11 | $19.10 | 5200 |
| 2023-07-03 | 19.09 | $19.22 | 1000 |
| 2023-06-30 | 19.03 | $19.16 | 6500 |
| 2023-06-29 | 18.98 | $19.00 | 9700 |
| 2023-06-28 | 18.97 | $18.98 | 8700 |
| 2023-06-27 | 18.96 | $18.95 | 5300 |
| 2023-06-26 | 18.96 | $18.79 | 1400 |
| 2023-06-23 | 19.00 | $19.02 | 1100 |
| 2023-06-22 | 18.98 | $19.00 | 1600 |
| 2023-06-21 | 18.97 | $19.05 | 1800 |
| 2023-06-20 | 18.93 | $19.00 | 1000 |
| 2023-06-16 | 18.91 | $18.84 | 600 |
| 2023-06-15 | 18.92 | $18.92 | 1300 |
| 2023-06-14 | 18.92 | $19.00 | 700 |
| 2023-06-13 | 18.88 | $18.99 | 2800 |
| 2023-06-12 | 18.84 | $18.28 | 300 |
| 2023-06-09 | 19.02 | $18.88 | 900 |
| 2023-06-08 | 19.05 | $19.09 | 1700 |
| 2023-06-07 | 19.01 | $19.25 | 2100 |
| 2023-06-06 | 18.92 | $19.00 | 2700 |
| 2023-06-05 | 18.88 | $18.92 | 2100 |
| 2023-06-02 | 18.86 | $19.04 | 700 |
| 2023-06-01 | 18.80 | $19.04 | 6600 |
| 2023-05-31 | 18.72 | $19.00 | 1500 |
| 2023-05-30 | 18.64 | $18.56 | 1500 |
| 2023-05-26 | 18.68 | $18.83 | 1200 |
| 2023-05-25 | 18.64 | $19.10 | 11400 |
| 2023-05-24 | 18.52 | $18.48 | 2000 |
| 2023-05-23 | 18.56 | $18.50 | 3200 |
| 2023-05-22 | 18.61 | $18.28 | 700 |
| 2023-05-19 | 18.75 | $19.01 | 100 |
| 2023-05-18 | 18.68 | $19.01 | 5000 |
| 2023-05-17 | 18.60 | $19.02 | 8700 |
| 2023-05-16 | 18.50 | $18.45 | 4900 |
| 2023-05-15 | 18.56 | $18.48 | 1600 |
| 2023-05-12 | 18.62 | $18.65 | 2700 |
| 2023-05-11 | 18.65 | $18.65 | 400 |
| 2023-05-10 | 18.69 | $18.60 | 1200 |
| 2023-05-09 | 18.76 | $18.58 | 900 |
| 2023-05-08 | 18.85 | $18.60 | 3900 |
| 2023-05-05 | 18.95 | $19.00 | 2600 |
| 2023-05-04 | 18.95 | $18.48 | 300 |
| 2023-05-03 | 19.11 | $19.23 | 1000 |
| 2023-05-02 | 19.07 | $19.00 | 1500 |
| 2023-05-01 | 19.10 | $19.00 | 600 |
| 2023-04-28 | 19.12 | $19.00 | 3200 |
| 2023-04-27 | 19.16 | $18.96 | 800 |
| 2023-04-26 | 19.21 | $18.59 | 100 |
| 2023-04-25 | 19.39 | $19.05 | 200 |
| 2023-04-24 | 19.46 | $19.34 | 2400 |
| 2023-04-21 | 19.45 | $19.26 | 1000 |
| 2023-04-20 | 19.46 | $19.49 | 300 |
| 2023-04-19 | 19.39 | $19.50 | 2800 |
| 2023-04-18 | 19.30 | $19.21 | 21700 |
| 2023-04-17 | 19.28 | $19.36 | 1300 |
| 2023-04-14 | 19.20 | $19.61 | 6700 |
| 2023-04-13 | 19.03 | $19.65 | 2600 |
| 2023-04-12 | 18.80 | $19.40 | 400 |
| 2023-04-11 | 18.60 | $19.20 | 1100 |
| 2023-04-10 | 18.42 | $18.95 | 800 |
| 2023-04-06 | 18.28 | $18.24 | — |
| 2023-04-05 | 18.33 | $18.24 | 100 |
| 2023-04-04 | 18.40 | $18.56 | 1200 |
| 2023-04-03 | 18.39 | $18.24 | 1300 |
| 2023-03-31 | 18.48 | $18.95 | 1700 |
| 2023-03-30 | 18.36 | $18.75 | 400 |
| 2023-03-29 | 18.29 | $18.75 | 20100 |
| 2023-03-28 | 18.20 | $18.70 | 900 |
| 2023-03-27 | 18.11 | $18.11 | 400 |
| 2023-03-24 | 18.19 | $18.60 | 2400 |
| 2023-03-23 | 18.14 | $18.08 | 1900 |
| 2023-03-22 | 18.25 | $18.26 | 400 |
| 2023-03-21 | 18.32 | $18.09 | 1200 |
| 2023-03-20 | 18.48 | $18.25 | 56800 |
| 2023-03-17 | 18.61 | $18.69 | 300 |
| 2023-03-16 | 18.64 | $19.00 | 1100 |
| 2023-03-15 | 18.58 | $18.24 | 100 |
| 2023-03-14 | 18.75 | $18.24 | 2200 |
| 2023-03-13 | 18.96 | $18.18 | 10200 |
| 2023-03-10 | 19.23 | $18.58 | 3500 |
| 2023-03-09 | 19.43 | $19.10 | 6700 |
| 2023-03-08 | 19.50 | $19.19 | 700 |
| 2023-03-07 | 19.56 | $19.31 | 1800 |
| 2023-03-06 | 19.58 | $19.95 | 12200 |
| 2023-03-03 | 19.40 | $19.10 | 1900 |
| 2023-03-02 | 19.44 | $19.09 | 1000 |
| 2023-03-01 | 19.49 | $19.16 | 1200 |
| 2023-02-28 | 19.52 | $19.22 | 23800 |
| 2023-02-27 | 19.53 | $19.33 | 2200 |
| 2023-02-24 | 19.49 | $19.31 | 6900 |
| 2023-02-23 | 19.45 | $18.99 | 600 |
| 2023-02-22 | 19.48 | $18.77 | 300 |
| 2023-02-21 | 19.58 | $18.90 | 29500 |
| 2023-02-17 | 19.65 | $19.39 | 4200 |
| 2023-02-16 | 19.57 | $19.30 | 3000 |
| 2023-02-15 | 19.49 | $19.12 | 7200 |
| 2023-02-14 | 19.42 | $19.12 | 2600 |
| 2023-02-13 | 19.33 | $19.20 | 6300 |
| 2023-02-10 | 19.18 | $18.98 | 3100 |
| 2023-02-09 | 19.05 | $19.09 | 11100 |
| 2023-02-08 | 18.85 | $18.80 | 30300 |
| 2023-02-07 | 18.67 | $18.20 | 200 |
| 2023-02-06 | 18.64 | $18.12 | 3500 |
| 2023-02-03 | 18.60 | $18.93 | 1500 |
| 2023-02-02 | 18.29 | $19.23 | 16100 |
| 2023-02-01 | 17.80 | $17.88 | 8300 |
| 2023-01-31 | 17.62 | $17.47 | 5300 |
| 2023-01-30 | 17.52 | $17.40 | 8600 |
| 2023-01-27 | 17.41 | $17.72 | 11300 |
| 2023-01-26 | 17.17 | $17.24 | 4200 |
| 2023-01-25 | 17.01 | $17.22 | 45900 |
| 2023-01-24 | 16.82 | $16.90 | 2900 |
| 2023-01-23 | 16.68 | $16.15 | 3400 |
| 2023-01-20 | 16.74 | $16.56 | 5100 |
| 2023-01-19 | 16.67 | $16.85 | 3700 |
| 2023-01-18 | 16.49 | $16.69 | 4800 |
| 2023-01-17 | 16.31 | $16.22 | 4100 |
| 2023-01-13 | 16.23 | $16.80 | 3900 |
| 2023-01-12 | 15.95 | $16.50 | 19700 |
| 2023-01-11 | 15.70 | $16.00 | 10300 |
| 2023-01-10 | 15.55 | $15.94 | 3300 |
| 2023-01-09 | 15.39 | $15.75 | 1400 |
| 2023-01-06 | 15.24 | $15.75 | 3500 |
| 2023-01-05 | 15.07 | $15.25 | 6200 |
| 2023-01-04 | 15.02 | $16.00 | 8800 |
| 2023-01-03 | 14.72 | $15.00 | 2200 |
| 2022-12-30 | 14.68 | $15.24 | 8200 |
| 2022-12-29 | 14.56 | $15.10 | 4700 |
| 2022-12-28 | 14.47 | $14.92 | 4300 |
| 2022-12-27 | 14.41 | $14.77 | 9700 |
| 2022-12-23 | 14.40 | $14.52 | 9700 |
| 2022-12-22 | 14.48 | $14.44 | 6400 |
| 2022-12-21 | 14.61 | $14.65 | 2300 |
| 2022-12-20 | 14.70 | $14.35 | 13500 |
| 2022-12-19 | 14.92 | $14.50 | 12700 |
| 2022-12-16 | 15.15 | $14.86 | 15200 |
| 2022-12-15 | 15.32 | $15.00 | 27000 |
| 2022-12-14 | 15.49 | $15.39 | 11400 |
| 2022-12-13 | 15.57 | $15.72 | 10600 |
| 2022-12-12 | 15.58 | $15.35 | 8000 |
| 2022-12-09 | 15.70 | $15.61 | 3900 |
| 2022-12-08 | 15.77 | $16.00 | 13900 |
| 2022-12-07 | 15.74 | $15.51 | 4000 |
| 2022-12-06 | 15.86 | $15.60 | 5800 |
| 2022-12-05 | 15.98 | $16.00 | 5700 |
| 2022-12-02 | 16.01 | $15.55 | 8400 |
| 2022-12-01 | 16.18 | $15.65 | 9200 |
| 2022-11-30 | 16.36 | $16.00 | 28300 |
| 2022-11-29 | 16.47 | $15.35 | 33600 |
| 2022-11-28 | 16.80 | $16.05 | 13200 |
| 2022-11-25 | 16.99 | $16.60 | 2200 |
| 2022-11-23 | 17.03 | $16.50 | 500 |
| 2022-11-22 | 17.12 | $16.50 | 11500 |
| 2022-11-21 | 17.21 | $17.00 | 7500 |
| 2022-11-18 | 17.17 | $16.90 | 70700 |
| 2022-11-17 | 17.13 | $17.09 | 4900 |
| 2022-11-16 | 17.03 | $16.50 | 29000 |
| 2022-11-15 | 17.07 | $16.81 | 11800 |
| 2022-11-14 | 17.03 | $16.50 | 2600 |
| 2022-11-11 | 17.06 | $16.75 | 3200 |
| 2022-11-10 | 17.02 | $17.10 | 11400 |
| 2022-11-09 | 16.85 | $16.50 | 21900 |
| 2022-11-08 | 16.82 | $16.75 | 20900 |
| 2022-11-07 | 16.71 | $17.13 | 34600 |
| 2022-11-04 | 16.44 | $16.50 | 19900 |
| 2022-11-03 | 16.31 | $16.50 | 44100 |
| 2022-11-02 | 16.15 | $16.42 | 17200 |
| 2022-11-01 | 15.97 | $16.00 | 3600 |
| 2022-10-31 | 15.88 | $17.00 | 4800 |
| 2022-10-28 | 15.47 | $16.99 | 14800 |
| 2022-10-27 | 14.96 | $16.02 | 15100 |
| 2022-10-26 | 14.66 | $15.94 | 10900 |
| 2022-10-25 | 14.33 | $15.12 | 6200 |
| 2022-10-24 | 14.20 | $14.89 | 10600 |
| 2022-10-21 | 14.13 | $14.90 | 10600 |
| 2022-10-20 | 14.06 | $14.98 | 27400 |
| 2022-10-19 | 13.96 | $14.55 | 3100 |
| 2022-10-18 | 13.99 | $14.74 | 30300 |
| 2022-10-17 | 14.00 | $14.75 | 14800 |
| 2022-10-14 | 14.02 | $14.75 | 10700 |
| 2022-10-13 | 14.07 | $14.54 | 25000 |
| 2022-10-12 | 14.22 | $14.53 | 25300 |
| 2022-10-11 | 14.43 | $14.43 | 30000 |
| 2022-10-10 | 14.74 | $14.31 | 149000 |
| 2022-10-07 | 15.18 | $14.48 | 74200 |
| 2022-10-06 | 15.69 | $14.78 | 1.5M |
| 2022-10-05 | 16.23 | $16.10 | 244700 |
| 2022-10-04 | 16.49 | $17.41 | 28700 |
| 2022-10-03 | 16.41 | $17.20 | 17600 |
| 2022-09-30 | 16.40 | $17.05 | 28200 |
| 2022-09-29 | 16.45 | $17.04 | 40600 |
| 2022-09-28 | 16.54 | $17.25 | 30200 |
| 2022-09-27 | 16.59 | $17.09 | 126700 |
| 2022-09-26 | 16.74 | $16.30 | 32300 |
| 2022-09-23 | 17.19 | $15.41 | 321000 |
| 2022-09-22 | 18.03 | $16.64 | 50500 |
| 2022-09-21 | 18.69 | $17.26 | 54900 |
| 2022-09-20 | 19.30 | $18.00 | 63000 |
| 2022-09-19 | 19.83 | $18.15 | 97900 |
| 2022-09-16 | 20.42 | $20.02 | 26800 |
| 2022-09-15 | 20.55 | $20.56 | 7300 |
| 2022-09-14 | 20.55 | $20.58 | 9500 |
| 2022-09-13 | 20.53 | $20.44 | 8000 |
| 2022-09-12 | 20.55 | $21.10 | 12200 |
| 2022-09-09 | 20.38 | $20.65 | 6800 |
| 2022-09-08 | 20.30 | $20.77 | 8600 |
| 2022-09-07 | 20.18 | $20.60 | 11900 |
| 2022-09-06 | 20.08 | $20.03 | 16900 |
| 2022-09-02 | 20.14 | $19.83 | 18300 |
| 2022-09-01 | 20.29 | $20.22 | 11200 |
| 2022-08-31 | 20.35 | $20.23 | 7500 |
| 2022-08-30 | 20.42 | $20.24 | 9000 |
| 2022-08-29 | 20.50 | $19.99 | 8400 |
| 2022-08-26 | 20.68 | $20.36 | 9600 |
| 2022-08-25 | 20.78 | $21.14 | 8900 |
| 2022-08-24 | 20.66 | $21.05 | 8100 |
| 2022-08-23 | 20.55 | $21.19 | 26500 |
| 2022-08-22 | 20.36 | $20.20 | 4200 |
| 2022-08-19 | 20.45 | $20.38 | 4300 |
| 2022-08-18 | 20.50 | $20.60 | 5600 |
| 2022-08-17 | 20.50 | $20.25 | 17700 |
| 2022-08-16 | 20.61 | $20.92 | 11300 |
| 2022-08-15 | 20.54 | $20.72 | 8500 |
| 2022-08-12 | 20.51 | $20.70 | 9900 |
| 2022-08-11 | 20.49 | $20.67 | 9000 |
| 2022-08-10 | 20.47 | $20.67 | 7800 |
| 2022-08-09 | 20.45 | $19.92 | 8300 |
| 2022-08-08 | 20.67 | $20.38 | 9800 |
| 2022-08-05 | 20.79 | $20.68 | 5300 |
| 2022-08-04 | 20.85 | $20.97 | 10000 |
| 2022-08-03 | 20.83 | $21.00 | 10800 |
| 2022-08-02 | 20.79 | $20.76 | 8900 |
| 2022-08-01 | 20.82 | $20.70 | 8100 |
| 2022-07-29 | 20.88 | $20.74 | 5900 |
| 2022-07-28 | 20.94 | $20.77 | 7100 |
| 2022-07-27 | 21.00 | $20.88 | 8500 |
| 2022-07-26 | 21.05 | $20.36 | 10100 |
| 2022-07-25 | 21.26 | $20.59 | 12900 |
| 2022-07-22 | 21.45 | $21.07 | 13900 |
| 2022-07-21 | 21.52 | $21.50 | 4200 |
| 2022-07-20 | 21.47 | $21.43 | 8200 |
| 2022-07-19 | 21.42 | $21.38 | 10600 |
| 2022-07-18 | 21.38 | $21.27 | 8100 |
| 2022-07-15 | 21.35 | $21.60 | 6600 |
| 2022-07-14 | 21.22 | $20.99 | 9800 |
| 2022-07-13 | 21.24 | $20.78 | 6700 |
| 2022-07-12 | 21.33 | $21.18 | 12000 |
| 2022-07-11 | 21.30 | $21.12 | 7600 |
| 2022-07-08 | 21.29 | $21.17 | 9500 |
| 2022-07-07 | 21.25 | $21.35 | 11900 |
| 2022-07-06 | 21.15 | $21.12 | 8500 |
| 2022-07-05 | 21.08 | $21.00 | 23400 |
| 2022-07-01 | 21.04 | $21.15 | 8400 |
| 2022-06-30 | 20.93 | $20.90 | 8700 |
| 2022-06-29 | 20.88 | $21.04 | 14200 |
| 2022-06-28 | 20.77 | $21.04 | 10700 |
| 2022-06-27 | 20.63 | $21.44 | 11100 |
| 2022-06-24 | 20.33 | $21.66 | 67400 |
| 2022-06-23 | 19.90 | $20.71 | 9500 |
| 2022-06-22 | 19.67 | $20.47 | 24000 |
| 2022-06-21 | 19.48 | $20.05 | 22100 |
| 2022-06-17 | 19.38 | $19.24 | 26900 |
| 2022-06-16 | 19.53 | $18.81 | 18800 |
| 2022-06-15 | 19.85 | $19.56 | 16100 |
| 2022-06-14 | 20.01 | $19.16 | 20800 |
| 2022-06-13 | 20.34 | $19.74 | 25300 |
| 2022-06-10 | 20.55 | $19.99 | 15300 |
| 2022-06-09 | 20.73 | $20.36 | 12200 |
| 2022-06-08 | 20.84 | $20.61 | 12800 |
| 2022-06-07 | 20.88 | $20.84 | 20000 |
| 2022-06-06 | 20.86 | $20.73 | 15600 |
| 2022-06-03 | 20.87 | $20.82 | 15600 |
| 2022-06-02 | 20.86 | $21.08 | 10700 |
| 2022-06-01 | 20.75 | $20.63 | 11300 |
| 2022-05-31 | 20.77 | $20.56 | 7700 |
| 2022-05-27 | 20.80 | $20.87 | 18400 |
| 2022-05-26 | 20.75 | $21.00 | 15700 |
| 2022-05-25 | 20.64 | $20.85 | 12000 |
| 2022-05-24 | 20.56 | $20.88 | 15900 |
| 2022-05-23 | 20.45 | $20.86 | 29400 |
| 2022-05-20 | 20.32 | $20.08 | 12700 |
| 2022-05-19 | 20.41 | $20.36 | 17000 |
| 2022-05-18 | 20.43 | $20.17 | 14600 |
| 2022-05-17 | 20.53 | $20.86 | 8500 |
| 2022-05-16 | 20.42 | $20.29 | 15400 |
| 2022-05-13 | 20.47 | $20.65 | 12200 |
| 2022-05-12 | 20.43 | $20.38 | 20500 |
| 2022-05-11 | 20.46 | $20.48 | 17500 |
| 2022-05-10 | 20.46 | $20.55 | 18000 |
| 2022-05-09 | 20.45 | $20.95 | 14400 |
| 2022-05-06 | 20.32 | $20.85 | 24000 |
| 2022-05-05 | 20.18 | $20.76 | 102300 |
| 2022-05-04 | 20.06 | $20.69 | 14200 |
| 2022-05-03 | 19.93 | $20.09 | 9800 |
| 2022-05-02 | 19.97 | $19.94 | 31100 |
| 2022-04-29 | 20.08 | $19.97 | 16600 |
| 2022-04-28 | 20.20 | $20.37 | 16000 |
| 2022-04-27 | 20.23 | $19.86 | 26700 |
| 2022-04-26 | 20.44 | $20.19 | 19100 |
| 2022-04-25 | 20.60 | $20.81 | 19400 |
| 2022-04-22 | 20.60 | $20.44 | 26700 |
| 2022-04-21 | 20.72 | $20.45 | 17100 |
| 2022-04-20 | 20.87 | $21.09 | 69300 |
| 2022-04-19 | 20.85 | $20.94 | 39100 |
| 2022-04-18 | 20.88 | $20.36 | 23600 |
| 2022-04-14 | 21.10 | $20.65 | 27800 |
| 2022-04-13 | 21.29 | $20.84 | 32100 |
| 2022-04-12 | 21.46 | $20.55 | 25700 |
| 2022-04-11 | 21.76 | $20.77 | 27100 |
| 2022-04-08 | 22.05 | $21.13 | 10500 |
| 2022-04-07 | 22.29 | $22.46 | 21400 |
| 2022-04-06 | 22.15 | $21.60 | 16100 |
| 2022-04-05 | 22.25 | $21.89 | 11600 |
| 2022-04-04 | 22.28 | $22.46 | 17800 |
| 2022-04-01 | 22.13 | $22.07 | 17800 |
| 2022-03-31 | 22.07 | $22.11 | 7600 |
| 2022-03-30 | 21.97 | $22.10 | 10600 |
| 2022-03-29 | 21.85 | $22.20 | 9000 |
| 2022-03-28 | 21.68 | $21.74 | 11900 |
| 2022-03-25 | 21.60 | $22.00 | 11700 |
| 2022-03-24 | 21.43 | $21.91 | 14200 |
| 2022-03-23 | 21.25 | $21.43 | 15500 |
| 2022-03-22 | 21.18 | $21.15 | 32300 |
| 2022-03-21 | 21.18 | $20.98 | 24000 |
| 2022-03-18 | 21.24 | $21.65 | 27500 |
| 2022-03-17 | 21.10 | $21.15 | 25900 |
| 2022-03-16 | 21.10 | $21.67 | 19900 |
| 2022-03-15 | 20.93 | $21.20 | 22900 |
| 2022-03-14 | 20.87 | $21.02 | 26600 |
| 2022-03-11 | 20.87 | $20.67 | 18600 |
| 2022-03-10 | 20.98 | $20.92 | 20300 |
| 2022-03-09 | 21.04 | $21.21 | 8600 |
| 2022-03-08 | 21.03 | $20.64 | 29400 |
| 2022-03-07 | 21.21 | $20.58 | 16800 |
| 2022-03-04 | 21.44 | $21.29 | 7300 |
| 2022-03-03 | 21.50 | $21.95 | 8100 |
| 2022-03-02 | 21.38 | $22.18 | 11000 |
| 2022-03-01 | 21.15 | $21.00 | 17700 |
| 2022-02-28 | 21.26 | $21.52 | 11900 |
| 2022-02-25 | 21.23 | $22.00 | 11700 |
| 2022-02-24 | 21.05 | $21.17 | 12100 |
| 2022-02-23 | 21.10 | $20.75 | 10700 |
| 2022-02-22 | 21.31 | $21.02 | 12300 |
| 2022-02-18 | 21.48 | $21.59 | 17900 |
| 2022-02-17 | 21.51 | $21.37 | 18500 |
| 2022-02-16 | 21.64 | $22.11 | 13200 |
| 2022-02-15 | 21.56 | $21.90 | 15100 |
| 2022-02-14 | 21.54 | $21.42 | 22900 |
| 2022-02-11 | 21.67 | $21.73 | 11000 |
| 2022-02-10 | 21.75 | $21.88 | 15000 |
| 2022-02-09 | 21.80 | $22.25 | 17800 |
| 2022-02-08 | 21.76 | $21.71 | 10300 |
| 2022-02-07 | 21.89 | $22.09 | 16300 |
| 2022-02-04 | 21.93 | $22.15 | 20700 |
| 2022-02-03 | 21.98 | $22.17 | 13600 |
| 2022-02-02 | 22.04 | $22.40 | 18300 |
| 2022-02-01 | 22.05 | $22.35 | 18400 |
| 2022-01-31 | 22.10 | $22.51 | 17400 |
| 2022-01-28 | 22.11 | $22.02 | 7500 |
| 2022-01-27 | 22.30 | $22.08 | 2800 |
| 2022-01-26 | 22.51 | $22.49 | 11300 |
| 2022-01-25 | 22.66 | $22.18 | 13800 |
| 2022-01-24 | 22.94 | $22.69 | 20500 |
| 2022-01-21 | 23.14 | $22.74 | 17100 |
| 2022-01-20 | 23.37 | $22.60 | 15700 |
| 2022-01-19 | 23.70 | $22.96 | 27200 |
| 2022-01-18 | 24.00 | $23.06 | 13900 |
| 2022-01-14 | 24.34 | $24.14 | 15600 |
| 2022-01-13 | 24.41 | $24.29 | 7400 |
| 2022-01-12 | 24.45 | $24.62 | 14300 |
| 2022-01-11 | 24.39 | $24.79 | 14400 |
| 2022-01-10 | 24.27 | $24.38 | 9000 |
| 2022-01-07 | 24.26 | $24.55 | 18300 |
| 2022-01-06 | 24.19 | $23.86 | 11200 |
| 2022-01-05 | 24.34 | $24.10 | 13200 |
| 2022-01-04 | 24.44 | $24.17 | 18400 |
| 2022-01-03 | 24.54 | $24.37 | 8000 |
| 2021-12-31 | 24.61 | $24.98 | 19600 |
| 2021-12-30 | 24.50 | $25.53 | 19500 |
| 2021-12-29 | 24.20 | $24.54 | 28400 |
| 2021-12-28 | 24.15 | $24.87 | 13900 |
| 2021-12-27 | 24.00 | $24.76 | 15300 |
| 2021-12-23 | 23.85 | $24.35 | 12000 |
| 2021-12-22 | 23.81 | $24.03 | 26200 |
| 2021-12-21 | 23.87 | $23.89 | 24500 |
| 2021-12-20 | 24.00 | $23.91 | 12100 |
| 2021-12-17 | 24.16 | $25.29 | 23200 |
| 2021-12-16 | 23.94 | $25.17 | 21100 |
| 2021-12-15 | 23.71 | $24.43 | 19100 |
| 2021-12-14 | 23.69 | $23.83 | 37900 |
| 2021-12-13 | 23.86 | $24.05 | 20800 |
| 2021-12-10 | 24.02 | $24.24 | 15000 |
| 2021-12-09 | 24.17 | $24.39 | 10700 |
| 2021-12-08 | 24.32 | $24.81 | 9200 |
| 2021-12-07 | 24.38 | $24.76 | 10200 |
| 2021-12-06 | 24.49 | $24.20 | 28900 |
| 2021-12-03 | 24.81 | $23.78 | 23000 |
| 2021-12-02 | 25.35 | $24.88 | 10000 |
| 2021-12-01 | 25.67 | $24.58 | 14400 |
| 2021-11-30 | 26.17 | $24.48 | 22300 |
| 2021-11-29 | 26.81 | $24.72 | 27800 |
| 2021-11-26 | 27.52 | $25.36 | 26100 |
| 2021-11-24 | 28.18 | $27.42 | 17100 |
| 2021-11-23 | 28.32 | $27.89 | 16300 |
| 2021-11-22 | 28.34 | $28.57 | 43800 |
| 2021-11-19 | 28.13 | $28.83 | 40500 |
| 2021-11-18 | 27.79 | $27.81 | 26000 |
| 2021-11-17 | 27.68 | $27.23 | 27700 |
| 2021-11-16 | 27.74 | $27.58 | 24900 |
| 2021-11-15 | 27.68 | $27.81 | 27100 |
| 2021-11-12 | 27.54 | $27.59 | 26100 |
| 2021-11-11 | 27.42 | $27.64 | 20800 |
| 2021-11-10 | 27.26 | $27.39 | 28500 |
| 2021-11-09 | 27.13 | $26.73 | 17000 |
| 2021-11-08 | 27.18 | $26.76 | 27000 |
| 2021-11-05 | 27.23 | $27.19 | 24500 |
| 2021-11-04 | 27.14 | $27.00 | 14500 |
| 2021-11-03 | 27.09 | $27.17 | 13700 |
| 2021-11-02 | 26.96 | $27.27 | 28700 |
| 2021-11-01 | 26.77 | $26.59 | 23500 |
| 2021-10-29 | 26.75 | $26.45 | 33500 |
| 2021-10-28 | 26.77 | $26.71 | 5200 |
| 2021-10-27 | 26.70 | $26.65 | 4200 |
| 2021-10-26 | 26.63 | $26.17 | 30900 |
| 2021-10-25 | 26.69 | $27.25 | 11600 |
| 2021-10-22 | 26.41 | $27.11 | 3400 |
| 2021-10-21 | 26.12 | $26.82 | 11900 |
| 2021-10-20 | 25.86 | $26.40 | 21200 |
| 2021-10-19 | 25.67 | $27.16 | 23300 |
| 2021-10-18 | 25.20 | $27.50 | 19400 |
| 2021-10-15 | 24.52 | $25.21 | 8000 |
| 2021-10-14 | 24.43 | $25.05 | 3700 |
| 2021-10-13 | 24.39 | $24.63 | 14100 |
| 2021-10-12 | 24.48 | $24.80 | 10200 |
| 2021-10-11 | 24.55 | $24.75 | 6900 |
| 2021-10-08 | 24.66 | $24.49 | 20200 |
| 2021-10-07 | 24.89 | $24.61 | 29900 |
| 2021-10-06 | 25.14 | $23.85 | 19200 |
| 2021-10-05 | 25.70 | $24.95 | 7500 |
| 2021-10-04 | 26.03 | $25.62 | 9000 |
| 2021-10-01 | 26.24 | $26.32 | 5700 |
| 2021-09-30 | 26.28 | $26.38 | 38600 |
| 2021-09-29 | 26.30 | $27.45 | 7900 |
| 2021-09-28 | 26.00 | $26.01 | 9900 |
| 2021-09-27 | 26.09 | $26.54 | 17200 |
| 2021-09-24 | 26.05 | $25.39 | 20900 |
| 2021-09-23 | 26.36 | $25.93 | 19300 |
| 2021-09-22 | 26.58 | $26.16 | 11200 |
| 2021-09-21 | 26.77 | $26.01 | 9900 |
| 2021-09-20 | 27.05 | $26.43 | 19000 |
| 2021-09-17 | 27.27 | $27.50 | 36300 |
| 2021-09-16 | 27.19 | $27.71 | 19600 |
| 2021-09-15 | 27.02 | $27.19 | 17700 |
| 2021-09-14 | 26.99 | $26.79 | 18200 |
| 2021-09-13 | 27.07 | $27.55 | 15900 |
| 2021-09-10 | 26.94 | $26.81 | 7500 |
| 2021-09-09 | 27.01 | $26.70 | 9100 |
| 2021-09-08 | 27.13 | $26.72 | 9600 |
| 2021-09-07 | 27.26 | $27.10 | 12800 |
| 2021-09-03 | 27.31 | $27.44 | 11600 |
| 2021-09-02 | 27.26 | $26.84 | 6900 |
| 2021-09-01 | 27.38 | $27.00 | 11900 |
| 2021-08-31 | 27.48 | $27.31 | 5000 |
| 2021-08-30 | 27.49 | $27.21 | 12600 |
| 2021-08-27 | 27.54 | $27.87 | 19700 |
| 2021-08-26 | 27.38 | $27.30 | 11700 |
| 2021-08-25 | 27.37 | $27.69 | 21300 |
| 2021-08-24 | 27.22 | $28.38 | 22400 |
| 2021-08-23 | 26.82 | $27.35 | 35300 |
| 2021-08-20 | 26.66 | $26.74 | 8700 |
| 2021-08-19 | 26.66 | $26.47 | 10500 |
| 2021-08-18 | 26.74 | $26.51 | 9900 |
| 2021-08-17 | 26.82 | $26.49 | 13500 |
| 2021-08-16 | 26.93 | $26.51 | 10000 |
| 2021-08-13 | 27.05 | $26.65 | 7800 |
| 2021-08-12 | 27.16 | $26.71 | 8500 |
| 2021-08-11 | 27.26 | $27.22 | 5900 |
| 2021-08-10 | 27.22 | $27.16 | 15400 |
| 2021-08-09 | 27.18 | $26.74 | 15200 |
| 2021-08-06 | 27.26 | $26.44 | 13000 |
| 2021-08-05 | 27.44 | $26.51 | 13700 |
| 2021-08-04 | 27.64 | $27.56 | 14900 |
| 2021-08-03 | 27.54 | $27.28 | 5200 |
| 2021-08-02 | 27.49 | $27.10 | 21800 |
| 2021-07-30 | 27.48 | $26.94 | 6300 |
| 2021-07-29 | 27.51 | $27.26 | 14300 |
| 2021-07-28 | 27.42 | $27.26 | 10700 |
| 2021-07-27 | 27.31 | $27.44 | 3800 |
| 2021-07-26 | 27.11 | $27.51 | 8700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.24
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.05
Average
50.19
Maximum
80.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 53.24 | $24.20 | 100 |
| 2026-07-22 | 53.24 | $24.20 | 1700 |
| 2026-07-21 | 51.42 | $24.01 | 4700 |
| 2026-07-20 | 52.33 | $24.10 | 2211 |
| 2026-07-17 | 56.72 | $24.51 | 4 |
| 2026-07-16 | 56.72 | $24.51 | 4 |
| 2026-07-15 | 56.72 | $24.51 | 2337 |
| 2026-07-14 | 56.64 | $24.50 | 3200 |
| 2026-07-13 | 52.70 | $24.00 | 2 |
| 2026-07-10 | 52.70 | $24.00 | 2 |
| 2026-07-09 | 52.70 | $24.00 | 144 |
| 2026-07-08 | 60.65 | $24.84 | 618 |
| 2026-07-07 | 54.96 | $24.10 | 1 |
| 2026-07-06 | 54.96 | $24.10 | 210 |
| 2026-07-02 | 54.96 | $24.10 | 1604 |
| 2026-07-01 | 50.03 | $23.51 | 231 |
| 2026-06-30 | 51.76 | $23.70 | 538 |
| 2026-06-29 | 53.62 | $23.90 | 900 |
| 2026-06-26 | 53.54 | $23.89 | 8200 |
| 2026-06-25 | 53.54 | $23.89 | 8200 |
| 2026-06-24 | 51.76 | $23.65 | 11600 |
| 2026-06-23 | 60.62 | $24.61 | 948 |
| 2026-06-22 | 55.40 | $23.92 | 1900 |
| 2026-06-18 | 68.98 | $25.00 | 8947 |
| 2026-06-17 | 63.09 | $24.26 | 3200 |
| 2026-06-16 | 63.25 | $24.27 | 1000 |
| 2026-06-15 | 66.81 | $24.50 | 3428 |
| 2026-06-12 | 63.41 | $24.10 | 7400 |
| 2026-06-11 | 57.38 | $23.52 | 532 |
| 2026-06-10 | 41.19 | $22.50 | 5001 |
| 2026-06-09 | 41.19 | $22.50 | 6428 |
| 2026-06-08 | 38.06 | $22.35 | 2700 |
| 2026-06-05 | 38.06 | $22.35 | 806 |
| 2026-06-04 | 38.68 | $22.40 | 2221 |
| 2026-06-03 | 37.72 | $22.35 | 3100 |
| 2026-06-02 | 37.72 | $22.35 | 2027 |
| 2026-06-01 | 37.72 | $22.35 | 2246 |
| 2026-05-29 | 37.72 | $22.35 | 13117 |
| 2026-05-28 | 38.41 | $22.42 | 3737 |
| 2026-05-27 | 39.08 | $22.49 | 1660 |
| 2026-05-26 | 39.08 | $22.49 | 4200 |
| 2026-05-22 | 39.17 | $22.50 | 2200 |
| 2026-05-21 | 36.57 | $22.31 | 5700 |
| 2026-05-20 | 38.12 | $22.50 | 200 |
| 2026-05-19 | 31.92 | $22.07 | 16300 |
| 2026-05-18 | 45.66 | $23.43 | 5334 |
| 2026-05-15 | 45.93 | $23.45 | 6500 |
| 2026-05-14 | 50.27 | $23.75 | 1400 |
| 2026-05-13 | 51.65 | $23.84 | 300 |
| 2026-05-12 | 50.05 | $23.73 | 1400 |
| 2026-05-11 | 48.12 | $23.60 | 3406 |
| 2026-05-08 | 51.78 | $23.85 | 829 |
| 2026-05-07 | 48.19 | $23.61 | 1230 |
| 2026-05-06 | 51.05 | $23.80 | 1900 |
| 2026-05-05 | 41.51 | $23.25 | 499 |
| 2026-05-04 | 41.51 | $23.25 | 405 |
| 2026-05-01 | 43.17 | $23.37 | 626 |
| 2026-04-30 | 43.17 | $23.37 | 499 |
| 2026-04-29 | 41.04 | $23.25 | 500 |
| 2026-04-28 | 41.66 | $23.30 | 127 |
| 2026-04-27 | 42.63 | $23.38 | 200 |
| 2026-04-24 | 40.49 | $23.25 | 300 |
| 2026-04-23 | 40.71 | $23.27 | 124 |
| 2026-04-22 | 40.56 | $23.26 | 1619 |
| 2026-04-21 | 46.18 | $23.75 | 5671 |
| 2026-04-20 | 46.18 | $23.75 | 1006 |
| 2026-04-17 | 44.03 | $23.60 | 10400 |
| 2026-04-16 | 42.29 | $23.48 | 4300 |
| 2026-04-15 | 42.39 | $23.49 | 2723 |
| 2026-04-14 | 42.26 | $23.48 | 12900 |
| 2026-04-13 | 42.26 | $23.48 | 8129 |
| 2026-04-10 | 44.23 | $23.69 | 1435 |
| 2026-04-09 | 44.80 | $23.75 | 2700 |
| 2026-04-08 | 41.84 | $23.50 | 4400 |
| 2026-04-07 | 38.72 | $23.25 | — |
| 2026-04-06 | 38.72 | $23.25 | 4708 |
| 2026-04-02 | 38.94 | $23.28 | 1800 |
| 2026-04-01 | 40.60 | $23.50 | 1011 |
| 2026-03-31 | 44.70 | $24.00 | 400 |
| 2026-03-30 | 41.32 | $23.70 | 1700 |
| 2026-03-27 | 51.61 | $24.73 | 1172 |
| 2026-03-26 | 51.61 | $24.73 | 1200 |
| 2026-03-25 | 33.47 | $23.48 | 1913 |
| 2026-03-24 | 27.70 | $23.20 | 16800 |
| 2026-03-23 | 32.04 | $23.66 | 5500 |
| 2026-03-20 | 33.00 | $23.75 | 3236 |
| 2026-03-19 | 50.83 | $24.86 | 1600 |
| 2026-03-18 | 44.40 | $24.61 | 1500 |
| 2026-03-17 | 47.72 | $24.75 | 700 |
| 2026-03-16 | 44.92 | $24.65 | 1000 |
| 2026-03-13 | 52.06 | $24.92 | 330 |
| 2026-03-12 | 43.91 | $24.66 | 858 |
| 2026-03-11 | 43.91 | $24.66 | 858 |
| 2026-03-10 | 43.91 | $24.66 | 1600 |
| 2026-03-09 | 45.44 | $24.72 | 403 |
| 2026-03-06 | 41.57 | $24.60 | 404 |
| 2026-03-05 | 45.39 | $24.75 | 303 |
| 2026-03-04 | 53.11 | $25.00 | 1 |
| 2026-03-03 | 53.11 | $25.00 | 1 |
| 2026-03-02 | 53.11 | $25.00 | 1 |
| 2026-02-27 | 53.11 | $25.00 | 13300 |
| 2026-02-26 | 52.85 | $24.99 | 1345 |
| 2026-02-25 | 52.60 | $24.98 | 1002 |
| 2026-02-24 | 51.87 | $24.95 | 812 |
| 2026-02-23 | 52.64 | $24.98 | 947 |
| 2026-02-20 | 53.14 | $25.00 | 2006 |
| 2026-02-19 | 52.93 | $24.99 | 3005 |
| 2026-02-18 | 53.15 | $25.00 | 500 |
| 2026-02-17 | 53.15 | $25.00 | 178403 |
| 2026-02-13 | 52.97 | $24.99 | 106103 |
| 2026-02-12 | 53.17 | $25.00 | 51100 |
| 2026-02-11 | 53.17 | $25.00 | 1802 |
| 2026-02-10 | 53.17 | $25.00 | 8900 |
| 2026-02-09 | 47.82 | $24.68 | — |
| 2026-02-06 | 47.82 | $24.68 | — |
| 2026-02-05 | 47.82 | $24.68 | 2211 |
| 2026-02-04 | 47.82 | $24.68 | 2211 |
| 2026-02-03 | 46.58 | $24.60 | 3009 |
| 2026-02-02 | 52.18 | $24.98 | 934 |
| 2026-01-30 | 51.90 | $24.96 | 2707 |
| 2026-01-29 | 52.50 | $25.00 | 7512 |
| 2026-01-28 | 52.37 | $24.99 | 4400 |
| 2026-01-27 | 52.24 | $24.98 | 3838 |
| 2026-01-26 | 52.50 | $25.00 | 8400 |
| 2026-01-23 | 49.09 | $24.72 | 5044 |
| 2026-01-22 | 52.69 | $25.00 | 6008 |
| 2026-01-21 | 52.09 | $24.95 | 15111 |
| 2026-01-20 | 49.31 | $24.72 | 13400 |
| 2026-01-16 | 52.86 | $25.00 | 9428 |
| 2026-01-15 | 52.86 | $25.00 | 25844 |
| 2026-01-14 | 55.17 | $25.18 | 900 |
| 2026-01-13 | 53.23 | $25.00 | 5518 |
| 2026-01-12 | 53.23 | $25.00 | 26823 |
| 2026-01-09 | 53.23 | $25.00 | 64002 |
| 2026-01-08 | 53.67 | $25.04 | 9517 |
| 2026-01-07 | 55.43 | $25.20 | 5107 |
| 2026-01-06 | 53.63 | $25.00 | 4200 |
| 2026-01-05 | 50.80 | $24.70 | 304 |
| 2026-01-02 | 49.34 | $24.55 | 21233 |
| 2025-12-31 | 47.45 | $24.36 | 1044 |
| 2025-12-30 | 53.86 | $25.00 | 3000 |
| 2025-12-29 | 42.72 | $24.03 | 51100 |
| 2025-12-26 | 50.77 | $24.70 | 1004 |
| 2025-12-24 | 50.77 | $24.70 | 2705 |
| 2025-12-23 | 48.13 | $24.50 | 2707 |
| 2025-12-22 | 53.58 | $24.90 | 6240 |
| 2025-12-19 | 48.76 | $24.55 | 4135 |
| 2025-12-18 | 48.03 | $24.50 | 500 |
| 2025-12-17 | 40.24 | $24.02 | 206800 |
| 2025-12-16 | 51.75 | $24.77 | 1174 |
| 2025-12-15 | 52.12 | $24.79 | 2700 |
| 2025-12-12 | 51.96 | $24.78 | 2200 |
| 2025-12-11 | 54.48 | $24.92 | 3840 |
| 2025-12-10 | 55.95 | $25.00 | 9143 |
| 2025-12-09 | 55.23 | $24.95 | 3845 |
| 2025-12-08 | 55.58 | $24.97 | 2544 |
| 2025-12-05 | 54.77 | $24.91 | 3900 |
| 2025-12-04 | 56.22 | $25.00 | 2000 |
| 2025-12-03 | 56.22 | $25.00 | 7100 |
| 2025-12-02 | 56.22 | $25.00 | 11507 |
| 2025-12-01 | 55.78 | $24.96 | 3310 |
| 2025-11-28 | 56.46 | $25.01 | 1928 |
| 2025-11-26 | 56.36 | $25.00 | 2811 |
| 2025-11-25 | 55.87 | $24.95 | 10200 |
| 2025-11-24 | 55.77 | $24.94 | 8304 |
| 2025-11-21 | 51.44 | $24.50 | 630 |
| 2025-11-20 | 51.44 | $24.50 | 503 |
| 2025-11-19 | 52.50 | $24.60 | 402 |
| 2025-11-18 | 53.54 | $24.70 | 900 |
| 2025-11-17 | 55.53 | $24.89 | 3600 |
| 2025-11-14 | 47.31 | $24.05 | 4400 |
| 2025-11-13 | 58.88 | $24.99 | 900 |
| 2025-11-12 | 56.29 | $24.75 | 300 |
| 2025-11-11 | 55.74 | $24.70 | 3149 |
| 2025-11-10 | 55.74 | $24.70 | 400 |
| 2025-11-07 | 50.54 | $24.24 | 1300 |
| 2025-11-06 | 57.67 | $24.75 | 1213 |
| 2025-11-05 | 57.97 | $24.77 | 1441 |
| 2025-11-04 | 51.95 | $24.27 | 2512 |
| 2025-11-03 | 53.25 | $24.36 | 1325 |
| 2025-10-31 | 55.92 | $24.54 | 140 |
| 2025-10-30 | 53.46 | $24.34 | 4100 |
| 2025-10-29 | 64.82 | $25.00 | 3616 |
| 2025-10-28 | 64.71 | $24.99 | 710 |
| 2025-10-27 | 64.61 | $24.98 | 5340 |
| 2025-10-24 | 64.51 | $24.97 | 2019 |
| 2025-10-23 | 62.32 | $24.75 | 521 |
| 2025-10-22 | 55.83 | $24.20 | 5800 |
| 2025-10-21 | 52.44 | $23.96 | 3529 |
| 2025-10-20 | 52.00 | $23.93 | 1008 |
| 2025-10-17 | 50.41 | $23.82 | 1008 |
| 2025-10-16 | 53.15 | $24.00 | 3821 |
| 2025-10-15 | 52.88 | $23.98 | 200 |
| 2025-10-14 | 52.75 | $23.97 | 300 |
| 2025-10-13 | 52.25 | $23.93 | 423 |
| 2025-10-10 | 52.13 | $23.92 | 539 |
| 2025-10-09 | 52.13 | $23.92 | 2700 |
| 2025-10-08 | 55.00 | $24.15 | 5200 |
| 2025-10-07 | 50.50 | $23.75 | 4300 |
| 2025-10-06 | 46.02 | $23.40 | 4729 |
| 2025-10-03 | 46.02 | $23.40 | 18912 |
| 2025-10-02 | 44.06 | $23.25 | 928 |
| 2025-10-01 | 36.79 | $22.75 | 15000 |
| 2025-09-30 | 41.74 | $23.23 | 2045 |
| 2025-09-29 | 37.94 | $23.00 | 1500 |
| 2025-09-26 | 33.46 | $22.75 | 2109 |
| 2025-09-25 | 35.71 | $22.98 | 1003 |
| 2025-09-24 | 35.91 | $23.00 | 8640 |
| 2025-09-23 | 31.94 | $22.78 | 7325 |
| 2025-09-22 | 33.09 | $22.91 | 11400 |
| 2025-09-19 | 34.84 | $23.10 | 17620 |
| 2025-09-18 | 38.05 | $23.42 | 34321 |
| 2025-09-17 | 37.71 | $23.40 | 32149 |
| 2025-09-16 | 44.31 | $23.97 | 6428 |
| 2025-09-15 | 46.34 | $24.12 | 6446 |
| 2025-09-12 | 47.30 | $24.19 | 13604 |
| 2025-09-11 | 50.11 | $24.39 | 12200 |
| 2025-09-10 | 48.81 | $24.30 | 14000 |
| 2025-09-09 | 48.95 | $24.31 | 17704 |
| 2025-09-08 | 50.54 | $24.43 | 8835 |
| 2025-09-05 | 52.15 | $24.55 | 1012 |
| 2025-09-04 | 50.27 | $24.40 | 6000 |
| 2025-09-03 | 49.12 | $24.31 | 8800 |
| 2025-09-02 | 50.22 | $24.40 | 27823 |
| 2025-08-29 | 50.70 | $24.44 | 4245 |
| 2025-08-28 | 58.04 | $25.00 | 13900 |
| 2025-08-27 | 58.04 | $25.00 | 24500 |
| 2025-08-26 | 59.43 | $25.10 | 5400 |
| 2025-08-25 | 59.43 | $25.10 | 7800 |
| 2025-08-22 | 59.25 | $25.08 | 3700 |
| 2025-08-21 | 58.57 | $25.00 | 9600 |
| 2025-08-20 | 52.96 | $24.40 | 1400 |
| 2025-08-19 | 52.96 | $24.40 | 2400 |
| 2025-08-18 | 50.75 | $24.18 | — |
| 2025-08-15 | 50.75 | $24.18 | 5400 |
| 2025-08-14 | 51.55 | $24.26 | 200 |
| 2025-08-13 | 52.13 | $24.32 | 200 |
| 2025-08-12 | 52.04 | $24.31 | 9700 |
| 2025-08-11 | 55.13 | $24.64 | 400 |
| 2025-08-08 | 52.02 | $24.26 | 400 |
| 2025-08-07 | 53.22 | $24.39 | 1200 |
| 2025-08-06 | 49.00 | $23.90 | 12300 |
| 2025-08-05 | 38.34 | $22.91 | 10900 |
| 2025-08-04 | 39.04 | $23.00 | 10400 |
| 2025-08-01 | 47.31 | $23.90 | 4000 |
| 2025-07-31 | 48.61 | $24.02 | 9100 |
| 2025-07-30 | 53.26 | $24.42 | 600 |
| 2025-07-29 | 52.94 | $24.39 | 800 |
| 2025-07-28 | 52.21 | $24.32 | 700 |
| 2025-07-25 | 54.14 | $24.49 | 200 |
| 2025-07-24 | 51.75 | $24.25 | 1200 |
| 2025-07-23 | 53.29 | $24.39 | 600 |
| 2025-07-22 | 52.42 | $24.30 | 5900 |
| 2025-07-21 | 51.67 | $24.22 | 2700 |
| 2025-07-18 | 54.54 | $24.50 | 600 |
| 2025-07-17 | 51.62 | $24.18 | 1300 |
| 2025-07-16 | 51.53 | $24.17 | 4400 |
| 2025-07-15 | 51.26 | $24.14 | 1900 |
| 2025-07-14 | 51.26 | $24.14 | 300 |
| 2025-07-11 | 51.60 | $24.18 | 900 |
| 2025-07-10 | 51.06 | $24.11 | 100 |
| 2025-07-09 | 51.22 | $24.13 | 9400 |
| 2025-07-08 | 52.58 | $24.31 | 13300 |
| 2025-07-07 | 52.52 | $24.30 | 300 |
| 2025-07-03 | 51.54 | $24.15 | 19000 |
| 2025-07-02 | 50.58 | $24.00 | 8400 |
| 2025-07-01 | 43.46 | $23.00 | 700 |
| 2025-06-30 | 51.58 | $24.15 | 4400 |
| 2025-06-27 | 51.58 | $24.15 | 8800 |
| 2025-06-26 | 52.34 | $24.25 | 2500 |
| 2025-06-25 | 53.48 | $24.40 | 1100 |
| 2025-06-24 | 54.98 | $24.60 | 300 |
| 2025-06-23 | 58.10 | $25.00 | 2700 |
| 2025-06-20 | 58.04 | $24.99 | 9600 |
| 2025-06-18 | 53.59 | $24.24 | 2000 |
| 2025-06-17 | 53.66 | $24.25 | 300 |
| 2025-06-16 | 51.49 | $23.90 | 700 |
| 2025-06-13 | 52.15 | $24.00 | 3100 |
| 2025-06-12 | 59.34 | $24.99 | — |
| 2025-06-11 | 59.34 | $24.99 | 300 |
| 2025-06-10 | 55.42 | $24.29 | 400 |
| 2025-06-09 | 61.01 | $24.99 | 5600 |
| 2025-06-06 | 61.09 | $25.00 | — |
| 2025-06-05 | 61.09 | $25.00 | 600 |
| 2025-06-04 | 60.00 | $24.78 | 300 |
| 2025-06-03 | 60.88 | $24.90 | 1400 |
| 2025-06-02 | 55.91 | $23.93 | 600 |
| 2025-05-30 | 56.83 | $24.06 | 500 |
| 2025-05-29 | 59.78 | $24.47 | 1000 |
| 2025-05-28 | 54.53 | $23.51 | 400 |
| 2025-05-27 | 58.13 | $23.99 | 100 |
| 2025-05-23 | 55.57 | $23.55 | 3300 |
| 2025-05-22 | 57.08 | $23.75 | 1800 |
| 2025-05-21 | 56.91 | $23.72 | 400 |
| 2025-05-20 | 57.48 | $23.80 | 1100 |
| 2025-05-19 | 56.35 | $23.58 | 100 |
| 2025-05-16 | 54.30 | $23.19 | 300 |
| 2025-05-15 | 53.29 | $23.00 | 3900 |
| 2025-05-14 | 60.01 | $24.01 | 8100 |
| 2025-05-13 | 62.22 | $24.31 | 800 |
| 2025-05-12 | 56.30 | $23.15 | 2600 |
| 2025-05-09 | 53.43 | $22.67 | 300 |
| 2025-05-08 | 48.99 | $22.00 | 15500 |
| 2025-05-07 | 42.97 | $21.22 | 700 |
| 2025-05-06 | 43.16 | $21.25 | 500 |
| 2025-05-05 | 44.69 | $21.50 | 1600 |
| 2025-05-02 | 47.78 | $21.98 | 800 |
| 2025-05-01 | 45.15 | $21.63 | 300 |
| 2025-04-30 | 46.75 | $21.88 | 1500 |
| 2025-04-29 | 46.81 | $21.89 | 7500 |
| 2025-04-28 | 46.81 | $21.89 | — |
| 2025-04-25 | 46.81 | $21.89 | — |
| 2025-04-24 | 46.81 | $21.89 | 600 |
| 2025-04-23 | 37.09 | $20.48 | 2100 |
| 2025-04-22 | 34.93 | $20.21 | 1200 |
| 2025-04-21 | 32.39 | $19.90 | 6900 |
| 2025-04-17 | 40.05 | $21.50 | 1600 |
| 2025-04-16 | 35.52 | $21.00 | 300 |
| 2025-04-15 | 33.62 | $20.80 | 600 |
| 2025-04-14 | 34.34 | $20.95 | 1300 |
| 2025-04-11 | 27.98 | $20.30 | 300 |
| 2025-04-10 | 31.06 | $21.00 | 1700 |
| 2025-04-09 | 28.94 | $20.80 | 2900 |
| 2025-04-08 | 20.05 | $20.04 | 17600 |
| 2025-04-07 | 21.60 | $20.50 | 4400 |
| 2025-04-04 | 29.55 | $22.18 | 600 |
| 2025-04-03 | 35.98 | $23.04 | 100 |
| 2025-04-02 | 35.98 | $23.04 | 2600 |
| 2025-04-01 | 35.98 | $23.04 | 2200 |
| 2025-03-31 | 36.62 | $23.12 | 1700 |
| 2025-03-28 | 41.31 | $23.66 | 3200 |
| 2025-03-27 | 41.68 | $23.70 | 4100 |
| 2025-03-26 | 41.68 | $23.70 | — |
| 2025-03-25 | 41.68 | $23.70 | — |
| 2025-03-24 | 41.68 | $23.70 | 1600 |
| 2025-03-21 | 44.92 | $24.09 | 1000 |
| 2025-03-20 | 43.53 | $23.96 | 7700 |
| 2025-03-19 | 44.35 | $24.06 | 200 |
| 2025-03-18 | 45.65 | $24.22 | — |
| 2025-03-17 | 45.65 | $24.22 | 700 |
| 2025-03-14 | 47.14 | $24.41 | — |
| 2025-03-13 | 47.14 | $24.41 | — |
| 2025-03-12 | 47.14 | $24.41 | 700 |
| 2025-03-11 | 47.77 | $24.50 | 800 |
| 2025-03-10 | 51.32 | $24.99 | — |
| 2025-03-07 | 51.32 | $24.99 | 600 |
| 2025-03-06 | 53.99 | $25.35 | — |
| 2025-03-05 | 53.99 | $25.35 | — |
| 2025-03-04 | 53.99 | $25.35 | 1600 |
| 2025-03-03 | 51.91 | $25.00 | 1400 |
| 2025-02-28 | 51.91 | $25.00 | 1900 |
| 2025-02-27 | 51.68 | $24.96 | 6100 |
| 2025-02-26 | 52.68 | $25.13 | 800 |
| 2025-02-25 | 55.24 | $25.56 | 600 |
| 2025-02-24 | 54.95 | $25.50 | 2000 |
| 2025-02-21 | 51.30 | $24.77 | 1000 |
| 2025-02-20 | 52.57 | $25.00 | 300 |
| 2025-02-19 | 51.98 | $24.88 | — |
| 2025-02-18 | 51.98 | $24.88 | 14800 |
| 2025-02-14 | 57.78 | $25.95 | 800 |
| 2025-02-13 | 63.71 | $26.89 | 2100 |
| 2025-02-12 | 54.86 | $25.00 | 1900 |
| 2025-02-11 | 56.45 | $25.23 | 1200 |
| 2025-02-10 | 54.77 | $24.92 | 9100 |
| 2025-02-07 | 53.90 | $24.76 | 31600 |
| 2025-02-06 | 55.69 | $25.04 | 257000 |
| 2025-02-05 | 49.82 | $24.00 | 190200 |
| 2025-02-04 | 44.97 | $23.27 | 200 |
| 2025-02-03 | 48.91 | $23.91 | — |
| 2025-01-31 | 48.91 | $23.91 | 1100 |
| 2025-01-30 | 40.35 | $22.75 | 300 |
| 2025-01-29 | 42.45 | $23.11 | 500 |
| 2025-01-28 | 45.51 | $23.60 | 500 |
| 2025-01-27 | 48.12 | $23.99 | 600 |
| 2025-01-24 | 44.30 | $23.50 | 900 |
| 2025-01-23 | 40.65 | $23.07 | 6000 |
| 2025-01-22 | 32.76 | $22.26 | 2700 |
| 2025-01-21 | 39.54 | $23.36 | 800 |
| 2025-01-17 | 36.12 | $23.06 | 1900 |
| 2025-01-16 | 36.00 | $23.05 | 1400 |
| 2025-01-15 | 37.14 | $23.23 | 500 |
| 2025-01-14 | 42.31 | $23.96 | 200 |
| 2025-01-13 | 26.98 | $22.80 | 300 |
| 2025-01-10 | 30.27 | $23.30 | 500 |
| 2025-01-08 | 35.74 | $23.96 | 10200 |
| 2025-01-07 | 37.10 | $24.10 | 1500 |
| 2025-01-06 | 38.07 | $24.20 | 1200 |
| 2025-01-03 | 37.13 | $24.14 | 7000 |
| 2025-01-02 | 37.13 | $24.14 | 600 |
| 2024-12-31 | 37.47 | $24.18 | 9200 |
| 2024-12-30 | 39.38 | $24.40 | 458000 |
| 2024-12-27 | 35.41 | $24.12 | 900 |
| 2024-12-26 | 35.41 | $24.12 | 2200 |
| 2024-12-24 | 36.09 | $24.21 | — |
| 2024-12-23 | 36.09 | $24.21 | 400 |
| 2024-12-20 | 36.16 | $24.22 | 2900 |
| 2024-12-19 | 38.14 | $24.50 | 1100 |
| 2024-12-18 | 40.30 | $24.79 | 300 |
| 2024-12-17 | 40.68 | $24.84 | 1600 |
| 2024-12-16 | 55.11 | $26.31 | — |
| 2024-12-13 | 55.11 | $26.31 | — |
| 2024-12-12 | 55.11 | $26.31 | 200 |
| 2024-12-11 | 55.01 | $26.30 | 200 |
| 2024-12-10 | 58.47 | $26.60 | 900 |
| 2024-12-09 | 60.02 | $26.73 | 1000 |
| 2024-12-06 | 57.29 | $26.40 | 400 |
| 2024-12-05 | 62.99 | $26.86 | 100 |
| 2024-12-04 | 63.51 | $26.90 | 32400 |
| 2024-12-03 | 63.51 | $26.90 | 700 |
| 2024-12-02 | 63.51 | $26.90 | 11400 |
| 2024-11-29 | 69.71 | $27.40 | 1700 |
| 2024-11-27 | 67.28 | $27.00 | 5000 |
| 2024-11-26 | 67.28 | $27.00 | 14400 |
| 2024-11-25 | 59.72 | $25.96 | 2700 |
| 2024-11-22 | 61.40 | $26.09 | 28600 |
| 2024-11-21 | 60.59 | $25.99 | 2100 |
| 2024-11-20 | 60.35 | $25.96 | 5800 |
| 2024-11-19 | 60.35 | $25.96 | 2500 |
| 2024-11-18 | 60.68 | $25.99 | 2200 |
| 2024-11-15 | 57.02 | $25.50 | 1100 |
| 2024-11-14 | 62.55 | $25.99 | 2500 |
| 2024-11-13 | 62.55 | $25.99 | 8500 |
| 2024-11-12 | 62.55 | $25.99 | 1400 |
| 2024-11-11 | 61.97 | $25.90 | 1300 |
| 2024-11-08 | 63.00 | $26.00 | 9700 |
| 2024-11-07 | 55.64 | $24.95 | 1400 |
| 2024-11-06 | 56.15 | $25.00 | 3200 |
| 2024-11-05 | 54.58 | $24.80 | 1500 |
| 2024-11-04 | 55.52 | $24.90 | 3200 |
| 2024-11-01 | 53.62 | $24.65 | 5500 |
| 2024-10-31 | 52.78 | $24.54 | 3700 |
| 2024-10-30 | 55.48 | $24.85 | 1800 |
| 2024-10-29 | 55.48 | $24.85 | 400 |
| 2024-10-28 | 56.84 | $25.01 | 1100 |
| 2024-10-25 | 54.94 | $24.72 | 700 |
| 2024-10-24 | 53.81 | $24.55 | 200 |
| 2024-10-23 | 53.68 | $24.53 | 600 |
| 2024-10-22 | 53.68 | $24.53 | 1000 |
| 2024-10-21 | 51.59 | $24.19 | 500 |
| 2024-10-18 | 49.42 | $23.85 | 3000 |
| 2024-10-17 | 47.11 | $23.50 | 800 |
| 2024-10-16 | 47.11 | $23.50 | 1800 |
| 2024-10-15 | 42.35 | $22.80 | 1700 |
| 2024-10-14 | 41.49 | $22.68 | — |
| 2024-10-11 | 41.49 | $22.68 | 100 |
| 2024-10-10 | 40.96 | $22.60 | 1800 |
| 2024-10-09 | 42.32 | $22.90 | — |
| 2024-10-08 | 42.32 | $22.90 | — |
| 2024-10-07 | 42.32 | $22.90 | 4700 |
| 2024-10-04 | 43.27 | $23.13 | 900 |
| 2024-10-03 | 45.10 | $23.57 | 1400 |
| 2024-10-02 | 44.75 | $23.50 | 6700 |
| 2024-10-01 | 42.27 | $23.01 | 2100 |
| 2024-09-30 | 48.50 | $24.49 | 700 |
| 2024-09-27 | 56.58 | $26.00 | 9000 |
| 2024-09-26 | 52.61 | $25.20 | 5200 |
| 2024-09-25 | 60.27 | $26.37 | 11700 |
| 2024-09-24 | 55.42 | $25.45 | 400 |
| 2024-09-23 | 54.56 | $25.30 | 24500 |
| 2024-09-20 | 55.10 | $25.38 | 25900 |
| 2024-09-19 | 49.94 | $24.50 | 4400 |
| 2024-09-18 | 38.96 | $23.05 | 1200 |
| 2024-09-17 | 49.21 | $24.50 | 1000 |
| 2024-09-16 | 47.30 | $24.29 | 4200 |
| 2024-09-13 | 47.38 | $24.30 | 1000 |
| 2024-09-12 | 44.70 | $24.00 | 1200 |
| 2024-09-11 | 46.98 | $24.30 | 400 |
| 2024-09-10 | 46.54 | $24.25 | 200 |
| 2024-09-09 | 41.78 | $23.72 | 200 |
| 2024-09-06 | 43.74 | $24.00 | 1100 |
| 2024-09-05 | 43.74 | $24.00 | — |
| 2024-09-04 | 43.74 | $24.00 | 2000 |
| 2024-09-03 | 45.03 | $24.20 | 500 |
| 2024-08-30 | 46.87 | $24.48 | 800 |
| 2024-08-29 | 47.00 | $24.50 | 400 |
| 2024-08-28 | 45.41 | $24.28 | 700 |
| 2024-08-27 | 46.99 | $24.54 | 200 |
| 2024-08-26 | 47.72 | $24.66 | 200 |
| 2024-08-23 | 49.79 | $25.00 | 1600 |
| 2024-08-22 | 49.49 | $24.95 | — |
| 2024-08-21 | 49.49 | $24.95 | 1400 |
| 2024-08-20 | 46.47 | $24.44 | 4200 |
| 2024-08-19 | 51.57 | $25.33 | 1500 |
| 2024-08-16 | 49.38 | $24.96 | 2400 |
| 2024-08-15 | 49.14 | $24.92 | 1600 |
| 2024-08-14 | 43.71 | $24.05 | 200 |
| 2024-08-13 | 43.71 | $24.05 | 900 |
| 2024-08-12 | 43.40 | $24.00 | — |
| 2024-08-09 | 43.40 | $24.00 | 600 |
| 2024-08-08 | 41.15 | $23.62 | 2100 |
| 2024-08-07 | 39.89 | $23.41 | 200 |
| 2024-08-06 | 37.73 | $23.05 | 1600 |
| 2024-08-05 | 38.28 | $23.20 | 5400 |
| 2024-08-02 | 52.81 | $26.21 | 2800 |
| 2024-08-01 | 58.95 | $27.08 | 800 |
| 2024-07-31 | 66.09 | $27.93 | 15500 |
| 2024-07-30 | 65.86 | $27.88 | 500 |
| 2024-07-29 | 66.20 | $27.92 | 600 |
| 2024-07-26 | 66.12 | $27.90 | 2600 |
| 2024-07-25 | 66.90 | $28.00 | 7300 |
| 2024-07-24 | 61.45 | $26.75 | 500 |
| 2024-07-23 | 62.55 | $26.89 | 1000 |
| 2024-07-22 | 60.79 | $26.52 | 1000 |
| 2024-07-19 | 63.62 | $26.89 | 200 |
| 2024-07-18 | 64.40 | $26.99 | 900 |
| 2024-07-17 | 64.62 | $27.02 | 5200 |
| 2024-07-16 | 64.83 | $27.05 | 3200 |
| 2024-07-15 | 55.53 | $25.05 | 2400 |
| 2024-07-12 | 55.08 | $24.97 | 700 |
| 2024-07-11 | 50.74 | $24.24 | 1100 |
| 2024-07-10 | 49.86 | $24.10 | 1000 |
| 2024-07-09 | 51.75 | $24.40 | 33300 |
| 2024-07-08 | 52.37 | $24.50 | 1300 |
| 2024-07-05 | 52.37 | $24.50 | 3500 |
| 2024-07-03 | 49.91 | $24.05 | 2100 |
| 2024-07-02 | 45.44 | $23.30 | 5100 |
| 2024-07-01 | 38.08 | $22.25 | 2200 |
| 2024-06-28 | 50.77 | $24.30 | 4000 |
| 2024-06-27 | 52.39 | $24.50 | 7500 |
| 2024-06-26 | 48.91 | $24.05 | 400 |
| 2024-06-25 | 52.13 | $24.45 | 2600 |
| 2024-06-24 | 52.54 | $24.50 | 5500 |
| 2024-06-21 | 52.54 | $24.50 | 6300 |
| 2024-06-20 | 44.68 | $23.50 | 1900 |
| 2024-06-18 | 39.44 | $22.95 | 7200 |
| 2024-06-17 | 50.10 | $24.25 | 2500 |
| 2024-06-14 | 50.10 | $24.25 | 6700 |
| 2024-06-13 | 58.30 | $25.00 | 5900 |
| 2024-06-12 | 60.17 | $25.15 | 7700 |
| 2024-06-11 | 59.34 | $25.05 | 2000 |
| 2024-06-10 | 62.29 | $25.29 | 600 |
| 2024-06-07 | 68.34 | $25.74 | 9700 |
| 2024-06-06 | 65.59 | $25.35 | 700 |
| 2024-06-05 | 65.22 | $25.30 | 4900 |
| 2024-06-04 | 63.28 | $25.04 | 3000 |
| 2024-06-03 | 62.98 | $25.00 | 2500 |
| 2024-05-31 | 64.24 | $25.10 | 2200 |
| 2024-05-30 | 64.24 | $25.10 | 300 |
| 2024-05-29 | 70.58 | $25.60 | 16100 |
| 2024-05-28 | 68.64 | $25.27 | 400 |
| 2024-05-24 | 77.97 | $25.90 | 3500 |
| 2024-05-23 | 76.63 | $25.62 | 5200 |
| 2024-05-22 | 79.93 | $25.82 | 4600 |
| 2024-05-21 | 77.54 | $25.30 | 1800 |
| 2024-05-20 | 79.26 | $25.40 | 4300 |
| 2024-05-17 | 79.26 | $25.40 | 2400 |
| 2024-05-16 | 78.62 | $25.25 | 1000 |
| 2024-05-15 | 77.51 | $25.00 | 9200 |
| 2024-05-14 | 76.10 | $24.70 | 8900 |
| 2024-05-13 | 75.37 | $24.55 | 5700 |
| 2024-05-10 | 72.42 | $24.00 | 1400 |
| 2024-05-09 | 80.40 | $24.48 | 8700 |
| 2024-05-08 | 75.07 | $23.50 | 1800 |
| 2024-05-07 | 73.32 | $23.25 | 200 |
| 2024-05-06 | 74.31 | $23.30 | 6900 |
| 2024-05-03 | 72.54 | $23.05 | 8200 |
| 2024-05-02 | 72.18 | $23.00 | 9400 |
| 2024-05-01 | 70.31 | $22.75 | 14100 |
| 2024-04-30 | 68.80 | $22.56 | 5100 |
| 2024-04-29 | 70.60 | $22.66 | 46500 |
| 2024-04-26 | 68.56 | $22.40 | 18100 |
| 2024-04-25 | 61.69 | $21.69 | 600 |
| 2024-04-24 | 68.95 | $22.05 | 32600 |
| 2024-04-23 | 68.06 | $21.96 | 5600 |
| 2024-04-22 | 66.54 | $21.81 | 7600 |
| 2024-04-19 | 64.84 | $21.65 | 2300 |
| 2024-04-18 | 64.73 | $21.64 | 3300 |
| 2024-04-17 | 63.90 | $21.56 | 5900 |
| 2024-04-16 | 63.70 | $21.54 | 6100 |
| 2024-04-15 | 62.81 | $21.45 | 3100 |
| 2024-04-12 | 62.32 | $21.40 | 5700 |
| 2024-04-11 | 64.08 | $21.51 | 13900 |
| 2024-04-10 | 63.09 | $21.40 | 2600 |
| 2024-04-09 | 65.59 | $21.56 | 600 |
| 2024-04-08 | 67.82 | $21.70 | 12200 |
| 2024-04-05 | 70.43 | $21.86 | 8900 |
| 2024-04-04 | 68.18 | $21.55 | 3500 |
| 2024-04-03 | 67.03 | $21.40 | 2400 |
| 2024-04-02 | 65.44 | $21.20 | 9000 |
| 2024-04-01 | 63.87 | $21.01 | 1800 |
| 2024-03-28 | 70.43 | $21.42 | 69000 |
| 2024-03-27 | 68.40 | $21.15 | 21300 |
| 2024-03-26 | 67.29 | $21.01 | 22800 |
| 2024-03-25 | 63.95 | $20.62 | 7300 |
| 2024-03-22 | 70.43 | $20.99 | 13600 |
| 2024-03-21 | 67.56 | $20.65 | 26700 |
| 2024-03-20 | 64.16 | $20.30 | 70500 |
| 2024-03-19 | 60.70 | $19.99 | 8400 |
| 2024-03-18 | 59.75 | $19.91 | 4900 |
| 2024-03-15 | 57.67 | $19.74 | 4800 |
| 2024-03-14 | 58.69 | $19.80 | 6200 |
| 2024-03-13 | 61.07 | $19.94 | 9400 |
| 2024-03-12 | 58.31 | $19.70 | 7900 |
| 2024-03-11 | 55.18 | $19.45 | 1200 |
| 2024-03-08 | 55.81 | $19.49 | 1400 |
| 2024-03-07 | 54.69 | $19.40 | 1700 |
| 2024-03-06 | 52.13 | $19.20 | 4100 |
| 2024-03-05 | 53.13 | $19.27 | 3000 |
| 2024-03-04 | 52.14 | $19.19 | 5500 |
| 2024-03-01 | 53.35 | $19.28 | 3700 |
| 2024-02-29 | 52.41 | $19.20 | 2000 |
| 2024-02-28 | 51.02 | $19.08 | 3500 |
| 2024-02-27 | 53.50 | $19.28 | 1900 |
| 2024-02-26 | 50.40 | $19.01 | 400 |
| 2024-02-23 | 53.41 | $19.25 | 2700 |
| 2024-02-22 | 50.73 | $19.02 | 11100 |
| 2024-02-21 | 49.04 | $18.88 | 7000 |
| 2024-02-20 | 48.32 | $18.82 | 6000 |
| 2024-02-16 | 49.54 | $18.93 | 4200 |
| 2024-02-15 | 49.98 | $18.97 | 900 |
| 2024-02-14 | 49.66 | $18.94 | 2900 |
| 2024-02-13 | 53.30 | $19.28 | 28400 |
| 2024-02-12 | 54.41 | $19.38 | 2200 |
| 2024-02-09 | 61.89 | $19.99 | 5100 |
| 2024-02-08 | 54.71 | $19.25 | 5100 |
| 2024-02-07 | 53.93 | $19.18 | 12200 |
| 2024-02-06 | 42.17 | $18.31 | 3600 |
| 2024-02-05 | 52.40 | $19.01 | 1000 |
| 2024-02-02 | 56.09 | $19.21 | 7400 |
| 2024-02-01 | 55.19 | $19.15 | 2600 |
| 2024-01-31 | 52.73 | $18.99 | 7500 |
| 2024-01-30 | 54.69 | $19.10 | 3900 |
| 2024-01-29 | 51.25 | $18.88 | 2500 |
| 2024-01-26 | 54.65 | $19.07 | 4000 |
| 2024-01-25 | 49.27 | $18.75 | 3100 |
| 2024-01-24 | 46.84 | $18.62 | 3300 |
| 2024-01-23 | 44.50 | $18.50 | 400 |
| 2024-01-22 | 44.50 | $18.50 | 6800 |
| 2024-01-19 | 44.94 | $18.53 | 2100 |
| 2024-01-18 | 38.51 | $18.20 | 5200 |
| 2024-01-17 | 38.30 | $18.19 | 3700 |
| 2024-01-16 | 38.80 | $18.23 | 7100 |
| 2024-01-12 | 40.29 | $18.35 | 5500 |
| 2024-01-11 | 40.29 | $18.35 | 1500 |
| 2024-01-10 | 40.53 | $18.37 | 3000 |
| 2024-01-09 | 40.03 | $18.34 | 3500 |
| 2024-01-08 | 41.12 | $18.44 | 3800 |
| 2024-01-05 | 47.64 | $18.97 | 600 |
| 2024-01-04 | 45.15 | $18.81 | 7400 |
| 2024-01-03 | 45.27 | $18.82 | 4000 |
| 2024-01-02 | 49.12 | $19.11 | 3400 |
| 2023-12-29 | 49.12 | $19.11 | 3100 |
| 2023-12-28 | 50.04 | $19.18 | 8400 |
| 2023-12-27 | 50.56 | $19.22 | 9200 |
| 2023-12-26 | 57.15 | $19.69 | 32900 |
| 2023-12-22 | 58.70 | $19.79 | 9200 |
| 2023-12-21 | 53.56 | $19.36 | 11600 |
| 2023-12-20 | 58.37 | $19.66 | 4000 |
| 2023-12-19 | 64.82 | $20.01 | 9500 |
| 2023-12-18 | 60.02 | $19.61 | 4800 |
| 2023-12-15 | 57.40 | $19.42 | 7100 |
| 2023-12-14 | 60.79 | $19.59 | 10000 |
| 2023-12-13 | 56.65 | $19.30 | 23000 |
| 2023-12-12 | 54.44 | $19.16 | 20200 |
| 2023-12-11 | 53.31 | $19.09 | 8400 |
| 2023-12-08 | 52.01 | $19.01 | 3900 |
| 2023-12-07 | 51.05 | $18.95 | 5100 |
| 2023-12-06 | 52.04 | $19.01 | 8600 |
| 2023-12-05 | 59.16 | $19.40 | 13300 |
| 2023-12-04 | 52.88 | $19.00 | 17200 |
| 2023-12-01 | 55.09 | $19.11 | 11100 |
| 2023-11-30 | 52.88 | $18.98 | 9300 |
| 2023-11-29 | 48.63 | $18.75 | 5200 |
| 2023-11-28 | 48.63 | $18.75 | 5800 |
| 2023-11-27 | 51.36 | $18.90 | 1800 |
| 2023-11-24 | 51.01 | $18.88 | 2200 |
| 2023-11-22 | 45.85 | $18.60 | 8000 |
| 2023-11-21 | 47.20 | $18.68 | 4000 |
| 2023-11-20 | 44.07 | $18.52 | 22500 |
| 2023-11-17 | 43.67 | $18.50 | 9100 |
| 2023-11-16 | 38.50 | $18.25 | 3300 |
| 2023-11-15 | 40.93 | $18.42 | 5100 |
| 2023-11-14 | 40.93 | $18.42 | 3800 |
| 2023-11-13 | 37.37 | $18.25 | 7300 |
| 2023-11-10 | 37.37 | $18.25 | 9300 |
| 2023-11-09 | 44.16 | $18.73 | 1500 |
| 2023-11-08 | 37.90 | $18.45 | 5200 |
| 2023-11-07 | 32.80 | $18.25 | 1500 |
| 2023-11-06 | 33.19 | $18.28 | 1900 |
| 2023-11-03 | 34.35 | $18.37 | 10700 |
| 2023-11-02 | 34.99 | $18.42 | 3900 |
| 2023-11-01 | 30.79 | $18.25 | 3900 |
| 2023-10-31 | 31.13 | $18.28 | 2900 |
| 2023-10-30 | 31.13 | $18.28 | 1200 |
| 2023-10-27 | 30.44 | $18.25 | 3200 |
| 2023-10-26 | 30.93 | $18.30 | 7100 |
| 2023-10-25 | 32.94 | $18.50 | 3800 |
| 2023-10-24 | 34.65 | $18.66 | 700 |
| 2023-10-23 | 29.66 | $18.43 | 3200 |
| 2023-10-20 | 33.22 | $18.77 | 20600 |
| 2023-10-19 | 36.01 | $19.00 | 15400 |
| 2023-10-18 | 36.26 | $19.02 | 8200 |
| 2023-10-17 | 37.24 | $19.10 | 3400 |
| 2023-10-16 | 36.42 | $19.06 | 2700 |
| 2023-10-13 | 37.11 | $19.12 | 300 |
| 2023-10-12 | 37.57 | $19.16 | — |
| 2023-10-11 | 37.57 | $19.16 | 8700 |
| 2023-10-10 | 37.39 | $19.15 | 12300 |
| 2023-10-09 | 37.23 | $19.14 | 2800 |
| 2023-10-06 | 38.88 | $19.31 | 1600 |
| 2023-10-05 | 35.70 | $19.11 | 7200 |
| 2023-10-04 | 39.51 | $19.50 | 8300 |
| 2023-10-03 | 30.88 | $19.02 | 800 |
| 2023-10-02 | 42.68 | $20.00 | 2900 |
| 2023-09-29 | 43.16 | $20.03 | 1400 |
| 2023-09-28 | 42.96 | $20.02 | 2000 |
| 2023-09-27 | 44.16 | $20.10 | 300 |
| 2023-09-26 | 44.16 | $20.10 | — |
| 2023-09-25 | 44.16 | $20.10 | 8100 |
| 2023-09-22 | 48.20 | $20.38 | 2900 |
| 2023-09-21 | 45.49 | $20.22 | 4500 |
| 2023-09-20 | 50.68 | $20.55 | 3300 |
| 2023-09-19 | 49.52 | $20.48 | 1900 |
| 2023-09-18 | 51.32 | $20.59 | 1900 |
| 2023-09-15 | 49.24 | $20.46 | 3900 |
| 2023-09-14 | 49.09 | $20.45 | 2300 |
| 2023-09-13 | 49.53 | $20.48 | 3100 |
| 2023-09-12 | 47.59 | $20.35 | 7700 |
| 2023-09-11 | 49.53 | $20.49 | 100 |
| 2023-09-08 | 47.80 | $20.37 | 2400 |
| 2023-09-07 | 48.73 | $20.44 | 3600 |
| 2023-09-06 | 51.58 | $20.65 | 5200 |
| 2023-09-05 | 50.67 | $20.58 | 400 |
| 2023-09-01 | 54.44 | $20.85 | 1000 |
| 2023-08-31 | 55.02 | $20.89 | 300 |
| 2023-08-30 | 54.90 | $20.88 | 1000 |
| 2023-08-29 | 54.58 | $20.85 | 4800 |
| 2023-08-28 | 51.82 | $20.60 | 700 |
| 2023-08-25 | 48.86 | $20.35 | 600 |
| 2023-08-24 | 54.16 | $20.77 | 4500 |
| 2023-08-23 | 59.09 | $21.11 | 1900 |
| 2023-08-22 | 51.87 | $20.52 | 200 |
| 2023-08-21 | 52.92 | $20.59 | 1200 |
| 2023-08-18 | 61.18 | $21.08 | 300 |
| 2023-08-17 | 58.81 | $20.89 | 200 |
| 2023-08-16 | 68.40 | $21.35 | 700 |
| 2023-08-15 | 71.79 | $21.49 | 100 |
| 2023-08-14 | 72.76 | $21.53 | 29200 |
| 2023-08-11 | 74.45 | $21.60 | 18400 |
| 2023-08-10 | 74.12 | $21.56 | 9200 |
| 2023-08-09 | 73.73 | $21.51 | 8500 |
| 2023-08-08 | 79.27 | $21.75 | 21900 |
| 2023-08-07 | 77.89 | $21.54 | 2000 |
| 2023-08-04 | 75.45 | $21.21 | 4300 |
| 2023-08-03 | 75.45 | $21.21 | 2000 |
| 2023-08-02 | 73.61 | $20.98 | 4900 |
| 2023-08-01 | 73.02 | $20.91 | 9300 |
| 2023-07-31 | 72.70 | $20.87 | 3000 |
| 2023-07-28 | 66.75 | $20.25 | 7600 |
| 2023-07-27 | 64.11 | $20.03 | 2500 |
| 2023-07-26 | 63.74 | $20.00 | 4100 |
| 2023-07-25 | 62.51 | $19.90 | 12900 |
| 2023-07-24 | 56.96 | $19.50 | 3300 |
| 2023-07-21 | 56.80 | $19.49 | 14900 |
| 2023-07-20 | 54.67 | $19.35 | 3400 |
| 2023-07-19 | 53.59 | $19.28 | 4400 |
| 2023-07-18 | 57.72 | $19.50 | 3200 |
| 2023-07-17 | 54.05 | $19.26 | 2100 |
| 2023-07-14 | 55.77 | $19.35 | 2200 |
| 2023-07-13 | 58.74 | $19.50 | 4300 |
| 2023-07-12 | 57.30 | $19.40 | 3600 |
| 2023-07-11 | 52.93 | $19.12 | 4700 |
| 2023-07-10 | 52.60 | $19.10 | 800 |
| 2023-07-07 | 52.78 | $19.11 | 2700 |
| 2023-07-06 | 52.63 | $19.10 | 4900 |
| 2023-07-05 | 52.63 | $19.10 | 5200 |
| 2023-07-03 | 54.50 | $19.22 | 1000 |
| 2023-06-30 | 53.72 | $19.16 | 6500 |
| 2023-06-29 | 51.61 | $19.00 | 9700 |
| 2023-06-28 | 51.35 | $18.98 | 8700 |
| 2023-06-27 | 50.97 | $18.95 | 5300 |
| 2023-06-26 | 48.95 | $18.79 | 1400 |
| 2023-06-23 | 51.87 | $19.02 | 1100 |
| 2023-06-22 | 51.63 | $19.00 | 1600 |
| 2023-06-21 | 52.24 | $19.05 | 1800 |
| 2023-06-20 | 51.70 | $19.00 | 1000 |
| 2023-06-16 | 49.96 | $18.84 | 600 |
| 2023-06-15 | 50.83 | $18.92 | 1300 |
| 2023-06-14 | 51.68 | $19.00 | 700 |
| 2023-06-13 | 51.59 | $18.99 | 2800 |
| 2023-06-12 | 44.03 | $18.28 | 300 |
| 2023-06-09 | 50.34 | $18.88 | 900 |
| 2023-06-08 | 52.85 | $19.09 | 1700 |
| 2023-06-07 | 54.84 | $19.25 | 2100 |
| 2023-06-06 | 52.17 | $19.00 | 2700 |
| 2023-06-05 | 51.30 | $18.92 | 2100 |
| 2023-06-02 | 52.67 | $19.04 | 700 |
| 2023-06-01 | 52.67 | $19.04 | 6600 |
| 2023-05-31 | 52.29 | $19.00 | 1500 |
| 2023-05-30 | 47.87 | $18.56 | 1500 |
| 2023-05-26 | 50.60 | $18.83 | 1200 |
| 2023-05-25 | 53.50 | $19.10 | 11400 |
| 2023-05-24 | 46.86 | $18.48 | 2000 |
| 2023-05-23 | 47.06 | $18.50 | 3200 |
| 2023-05-22 | 44.51 | $18.28 | 700 |
| 2023-05-19 | 52.48 | $19.01 | 100 |
| 2023-05-18 | 52.48 | $19.01 | 5000 |
| 2023-05-17 | 52.60 | $19.02 | 8700 |
| 2023-05-16 | 46.13 | $18.45 | 4900 |
| 2023-05-15 | 46.45 | $18.48 | 1600 |
| 2023-05-12 | 48.23 | $18.65 | 2700 |
| 2023-05-11 | 48.23 | $18.65 | 400 |
| 2023-05-10 | 47.70 | $18.60 | 1200 |
| 2023-05-09 | 47.49 | $18.58 | 900 |
| 2023-05-08 | 47.67 | $18.60 | 3900 |
| 2023-05-05 | 51.32 | $19.00 | 2600 |
| 2023-05-04 | 46.23 | $18.48 | 300 |
| 2023-05-03 | 53.96 | $19.23 | 1000 |
| 2023-05-02 | 51.60 | $19.00 | 1500 |
| 2023-05-01 | 51.60 | $19.00 | 600 |
| 2023-04-28 | 51.60 | $19.00 | 3200 |
| 2023-04-27 | 51.23 | $18.96 | 800 |
| 2023-04-26 | 47.70 | $18.59 | 100 |
| 2023-04-25 | 52.16 | $19.05 | 200 |
| 2023-04-24 | 55.26 | $19.34 | 2400 |
| 2023-04-21 | 54.55 | $19.26 | 1000 |
| 2023-04-20 | 57.02 | $19.49 | 300 |
| 2023-04-19 | 57.12 | $19.50 | 2800 |
| 2023-04-18 | 54.80 | $19.21 | 21700 |
| 2023-04-17 | 56.30 | $19.36 | 1300 |
| 2023-04-14 | 58.85 | $19.61 | 6700 |
| 2023-04-13 | 59.26 | $19.65 | 2600 |
| 2023-04-12 | 57.51 | $19.40 | 400 |
| 2023-04-11 | 56.07 | $19.20 | 1100 |
| 2023-04-10 | 54.24 | $18.95 | 800 |
| 2023-04-06 | 48.43 | $18.24 | — |
| 2023-04-05 | 48.43 | $18.24 | 100 |
| 2023-04-04 | 51.06 | $18.56 | 1200 |
| 2023-04-03 | 48.39 | $18.24 | 1300 |
| 2023-03-31 | 54.68 | $18.95 | 1700 |
| 2023-03-30 | 53.05 | $18.75 | 400 |
| 2023-03-29 | 53.05 | $18.75 | 20100 |
| 2023-03-28 | 52.66 | $18.70 | 900 |
| 2023-03-27 | 47.87 | $18.11 | 400 |
| 2023-03-24 | 52.03 | $18.60 | 2400 |
| 2023-03-23 | 47.43 | $18.08 | 1900 |
| 2023-03-22 | 48.97 | $18.26 | 400 |
| 2023-03-21 | 47.44 | $18.09 | 1200 |
| 2023-03-20 | 48.75 | $18.25 | 56800 |
| 2023-03-17 | 52.54 | $18.69 | 300 |
| 2023-03-16 | 55.43 | $19.00 | 1100 |
| 2023-03-15 | 48.89 | $18.24 | 100 |
| 2023-03-14 | 48.89 | $18.24 | 2200 |
| 2023-03-13 | 48.35 | $18.18 | 10200 |
| 2023-03-10 | 51.82 | $18.58 | 3500 |
| 2023-03-09 | 56.86 | $19.10 | 6700 |
| 2023-03-08 | 57.78 | $19.19 | 700 |
| 2023-03-07 | 58.99 | $19.31 | 1800 |
| 2023-03-06 | 66.02 | $19.95 | 12200 |
| 2023-03-03 | 60.01 | $19.10 | 1900 |
| 2023-03-02 | 59.93 | $19.09 | 1000 |
| 2023-03-01 | 60.73 | $19.16 | 1200 |
| 2023-02-28 | 61.40 | $19.22 | 23800 |
| 2023-02-27 | 62.60 | $19.33 | 2200 |
| 2023-02-24 | 62.47 | $19.31 | 6900 |
| 2023-02-23 | 60.44 | $18.99 | 600 |
| 2023-02-22 | 58.99 | $18.77 | 300 |
| 2023-02-21 | 60.23 | $18.90 | 29500 |
| 2023-02-17 | 65.13 | $19.39 | 4200 |
| 2023-02-16 | 64.63 | $19.30 | 3000 |
| 2023-02-15 | 63.63 | $19.12 | 7200 |
| 2023-02-14 | 63.63 | $19.12 | 2600 |
| 2023-02-13 | 64.36 | $19.20 | 6300 |
| 2023-02-10 | 63.26 | $18.98 | 3100 |
| 2023-02-09 | 64.20 | $19.09 | 11100 |
| 2023-02-08 | 62.82 | $18.80 | 30300 |
| 2023-02-07 | 59.77 | $18.20 | 200 |
| 2023-02-06 | 59.35 | $18.12 | 3500 |
| 2023-02-03 | 66.01 | $18.93 | 1500 |
| 2023-02-02 | 68.73 | $19.23 | 16100 |
| 2023-02-01 | 62.05 | $17.88 | 8300 |
| 2023-01-31 | 59.56 | $17.47 | 5300 |
| 2023-01-30 | 59.13 | $17.40 | 8600 |
| 2023-01-27 | 62.03 | $17.72 | 11300 |
| 2023-01-26 | 59.17 | $17.24 | 4200 |
| 2023-01-25 | 59.05 | $17.22 | 45900 |
| 2023-01-24 | 57.11 | $16.90 | 2900 |
| 2023-01-23 | 52.04 | $16.15 | 3400 |
| 2023-01-20 | 55.44 | $16.56 | 5100 |
| 2023-01-19 | 57.99 | $16.85 | 3700 |
| 2023-01-18 | 56.95 | $16.69 | 4800 |
| 2023-01-17 | 53.77 | $16.22 | 4100 |
| 2023-01-13 | 58.88 | $16.80 | 3900 |
| 2023-01-12 | 56.86 | $16.50 | 19700 |
| 2023-01-11 | 53.24 | $16.00 | 10300 |
| 2023-01-10 | 52.79 | $15.94 | 3300 |
| 2023-01-09 | 51.37 | $15.75 | 1400 |
| 2023-01-06 | 51.37 | $15.75 | 3500 |
| 2023-01-05 | 47.65 | $15.25 | 6200 |
| 2023-01-04 | 53.49 | $16.00 | 8800 |
| 2023-01-03 | 44.94 | $15.00 | 2200 |
| 2022-12-30 | 46.91 | $15.24 | 8200 |
| 2022-12-29 | 45.59 | $15.10 | 4700 |
| 2022-12-28 | 43.89 | $14.92 | 4300 |
| 2022-12-27 | 42.46 | $14.77 | 9700 |
| 2022-12-23 | 40.05 | $14.52 | 9700 |
| 2022-12-22 | 39.28 | $14.44 | 6400 |
| 2022-12-21 | 40.58 | $14.65 | 2300 |
| 2022-12-20 | 37.78 | $14.35 | 13500 |
| 2022-12-19 | 38.64 | $14.50 | 12700 |
| 2022-12-16 | 40.78 | $14.86 | 15200 |
| 2022-12-15 | 41.63 | $15.00 | 27000 |
| 2022-12-14 | 44.05 | $15.39 | 11400 |
| 2022-12-13 | 46.22 | $15.72 | 10600 |
| 2022-12-12 | 43.25 | $15.35 | 8000 |
| 2022-12-09 | 44.90 | $15.61 | 3900 |
| 2022-12-08 | 47.50 | $16.00 | 13900 |
| 2022-12-07 | 43.61 | $15.51 | 4000 |
| 2022-12-06 | 44.18 | $15.60 | 5800 |
| 2022-12-05 | 46.77 | $16.00 | 5700 |
| 2022-12-02 | 43.22 | $15.55 | 8400 |
| 2022-12-01 | 43.83 | $15.65 | 9200 |
| 2022-11-30 | 46.02 | $16.00 | 28300 |
| 2022-11-29 | 40.81 | $15.35 | 33600 |
| 2022-11-28 | 45.28 | $16.05 | 13200 |
| 2022-11-25 | 49.31 | $16.60 | 2200 |
| 2022-11-23 | 48.52 | $16.50 | 500 |
| 2022-11-22 | 48.52 | $16.50 | 11500 |
| 2022-11-21 | 52.19 | $17.00 | 7500 |
| 2022-11-18 | 51.50 | $16.90 | 70700 |
| 2022-11-17 | 52.89 | $17.09 | 4900 |
| 2022-11-16 | 48.80 | $16.50 | 29000 |
| 2022-11-15 | 51.01 | $16.81 | 11800 |
| 2022-11-14 | 48.81 | $16.50 | 2600 |
| 2022-11-11 | 50.55 | $16.75 | 3200 |
| 2022-11-10 | 53.07 | $17.10 | 11400 |
| 2022-11-09 | 48.92 | $16.50 | 21900 |
| 2022-11-08 | 50.69 | $16.75 | 20900 |
| 2022-11-07 | 53.49 | $17.13 | 34600 |
| 2022-11-04 | 49.06 | $16.50 | 19900 |
| 2022-11-03 | 49.06 | $16.50 | 44100 |
| 2022-11-02 | 48.50 | $16.42 | 17200 |
| 2022-11-01 | 45.50 | $16.00 | 3600 |
| 2022-10-31 | 52.41 | $17.00 | 4800 |
| 2022-10-28 | 52.34 | $16.99 | 14800 |
| 2022-10-27 | 45.03 | $16.02 | 15100 |
| 2022-10-26 | 44.36 | $15.94 | 10900 |
| 2022-10-25 | 36.88 | $15.12 | 6200 |
| 2022-10-24 | 34.54 | $14.89 | 10600 |
| 2022-10-21 | 34.59 | $14.90 | 10600 |
| 2022-10-20 | 35.00 | $14.98 | 27400 |
| 2022-10-19 | 30.83 | $14.55 | 3100 |
| 2022-10-18 | 31.68 | $14.74 | 30300 |
| 2022-10-17 | 31.73 | $14.75 | 14800 |
| 2022-10-14 | 31.73 | $14.75 | 10700 |
| 2022-10-13 | 29.89 | $14.54 | 25000 |
| 2022-10-12 | 29.80 | $14.53 | 25300 |
| 2022-10-11 | 28.98 | $14.43 | 30000 |
| 2022-10-10 | 28.01 | $14.31 | 149000 |
| 2022-10-07 | 28.53 | $14.48 | 74200 |
| 2022-10-06 | 29.45 | $14.78 | 1.5M |
| 2022-10-05 | 34.03 | $16.10 | 244700 |
| 2022-10-04 | 39.88 | $17.41 | 28700 |
| 2022-10-03 | 38.26 | $17.20 | 17600 |
| 2022-09-30 | 37.12 | $17.05 | 28200 |
| 2022-09-29 | 37.04 | $17.04 | 40600 |
| 2022-09-28 | 37.93 | $17.25 | 30200 |
| 2022-09-27 | 36.83 | $17.09 | 126700 |
| 2022-09-26 | 31.11 | $16.30 | 32300 |
| 2022-09-23 | 23.71 | $15.41 | 321000 |
| 2022-09-22 | 27.60 | $16.64 | 50500 |
| 2022-09-21 | 29.96 | $17.26 | 54900 |
| 2022-09-20 | 33.17 | $18.00 | 63000 |
| 2022-09-19 | 33.87 | $18.15 | 97900 |
| 2022-09-16 | 45.13 | $20.02 | 26800 |
| 2022-09-15 | 49.65 | $20.56 | 7300 |
| 2022-09-14 | 49.83 | $20.58 | 9500 |
| 2022-09-13 | 48.62 | $20.44 | 8000 |
| 2022-09-12 | 54.51 | $21.10 | 12200 |
| 2022-09-09 | 50.64 | $20.65 | 6800 |
| 2022-09-08 | 51.75 | $20.77 | 8600 |
| 2022-09-07 | 50.28 | $20.60 | 11900 |
| 2022-09-06 | 44.91 | $20.03 | 16900 |
| 2022-09-02 | 42.85 | $19.83 | 18300 |
| 2022-09-01 | 46.04 | $20.22 | 11200 |
| 2022-08-31 | 46.12 | $20.23 | 7500 |
| 2022-08-30 | 46.20 | $20.24 | 9000 |
| 2022-08-29 | 43.90 | $19.99 | 8400 |
| 2022-08-26 | 46.71 | $20.36 | 9600 |
| 2022-08-25 | 53.56 | $21.14 | 8900 |
| 2022-08-24 | 52.80 | $21.05 | 8100 |
| 2022-08-23 | 54.11 | $21.19 | 26500 |
| 2022-08-22 | 44.95 | $20.20 | 4200 |
| 2022-08-19 | 46.56 | $20.38 | 4300 |
| 2022-08-18 | 48.57 | $20.60 | 5600 |
| 2022-08-17 | 44.97 | $20.25 | 17700 |
| 2022-08-16 | 51.53 | $20.92 | 11300 |
| 2022-08-15 | 49.44 | $20.72 | 8500 |
| 2022-08-12 | 49.23 | $20.70 | 9900 |
| 2022-08-11 | 48.93 | $20.67 | 9000 |
| 2022-08-10 | 48.93 | $20.67 | 7800 |
| 2022-08-09 | 41.10 | $19.92 | 8300 |
| 2022-08-08 | 45.13 | $20.38 | 9800 |
| 2022-08-05 | 48.05 | $20.68 | 5300 |
| 2022-08-04 | 51.09 | $20.97 | 10000 |
| 2022-08-03 | 51.41 | $21.00 | 10800 |
| 2022-08-02 | 48.99 | $20.76 | 8900 |
| 2022-08-01 | 48.38 | $20.70 | 8100 |
| 2022-07-29 | 48.75 | $20.74 | 5900 |
| 2022-07-28 | 49.01 | $20.77 | 7100 |
| 2022-07-27 | 49.97 | $20.88 | 8500 |
| 2022-07-26 | 45.17 | $20.36 | 10100 |
| 2022-07-25 | 47.07 | $20.59 | 12900 |
| 2022-07-22 | 51.34 | $21.07 | 13900 |
| 2022-07-21 | 55.63 | $21.50 | 4200 |
| 2022-07-20 | 55.05 | $21.43 | 8200 |
| 2022-07-19 | 54.65 | $21.38 | 10600 |
| 2022-07-18 | 53.78 | $21.27 | 8100 |
| 2022-07-15 | 56.88 | $21.60 | 6600 |
| 2022-07-14 | 52.03 | $20.99 | 9800 |
| 2022-07-13 | 50.19 | $20.78 | 6700 |
| 2022-07-12 | 53.92 | $21.18 | 12000 |
| 2022-07-11 | 53.43 | $21.12 | 7600 |
| 2022-07-08 | 53.88 | $21.17 | 9500 |
| 2022-07-07 | 55.51 | $21.35 | 11900 |
| 2022-07-06 | 53.82 | $21.12 | 8500 |
| 2022-07-05 | 52.93 | $21.00 | 23400 |
| 2022-07-01 | 54.17 | $21.15 | 8400 |
| 2022-06-30 | 52.41 | $20.90 | 8700 |
| 2022-06-29 | 53.50 | $21.04 | 14200 |
| 2022-06-28 | 53.50 | $21.04 | 10700 |
| 2022-06-27 | 56.53 | $21.44 | 11100 |
| 2022-06-24 | 58.25 | $21.66 | 67400 |
| 2022-06-23 | 52.29 | $20.71 | 9500 |
| 2022-06-22 | 50.59 | $20.47 | 24000 |
| 2022-06-21 | 47.49 | $20.05 | 22100 |
| 2022-06-17 | 40.67 | $19.24 | 26900 |
| 2022-06-16 | 36.51 | $18.81 | 18800 |
| 2022-06-15 | 41.31 | $19.56 | 16100 |
| 2022-06-14 | 37.12 | $19.16 | 20800 |
| 2022-06-13 | 41.17 | $19.74 | 25300 |
| 2022-06-10 | 43.09 | $19.99 | 15300 |
| 2022-06-09 | 46.12 | $20.36 | 12200 |
| 2022-06-08 | 48.30 | $20.61 | 12800 |
| 2022-06-07 | 50.38 | $20.84 | 20000 |
| 2022-06-06 | 49.39 | $20.73 | 15600 |
| 2022-06-03 | 50.17 | $20.82 | 15600 |
| 2022-06-02 | 52.44 | $21.08 | 10700 |
| 2022-06-01 | 48.62 | $20.63 | 11300 |
| 2022-05-31 | 48.00 | $20.56 | 7700 |
| 2022-05-27 | 50.56 | $20.87 | 18400 |
| 2022-05-26 | 51.65 | $21.00 | 15700 |
| 2022-05-25 | 50.48 | $20.85 | 12000 |
| 2022-05-24 | 50.71 | $20.88 | 15900 |
| 2022-05-23 | 50.57 | $20.86 | 29400 |
| 2022-05-20 | 44.50 | $20.08 | 12700 |
| 2022-05-19 | 46.44 | $20.36 | 17000 |
| 2022-05-18 | 44.89 | $20.17 | 14600 |
| 2022-05-17 | 49.88 | $20.86 | 8500 |
| 2022-05-16 | 45.09 | $20.29 | 15400 |
| 2022-05-13 | 47.83 | $20.65 | 12200 |
| 2022-05-12 | 45.47 | $20.38 | 20500 |
| 2022-05-11 | 46.21 | $20.48 | 17500 |
| 2022-05-10 | 46.71 | $20.55 | 18000 |
| 2022-05-09 | 49.64 | $20.95 | 14400 |
| 2022-05-06 | 48.88 | $20.85 | 24000 |
| 2022-05-05 | 48.21 | $20.76 | 102300 |
| 2022-05-04 | 47.70 | $20.69 | 14200 |
| 2022-05-03 | 43.18 | $20.09 | 9800 |
| 2022-05-02 | 41.99 | $19.94 | 31100 |
| 2022-04-29 | 42.16 | $19.97 | 16600 |
| 2022-04-28 | 44.41 | $20.37 | 16000 |
| 2022-04-27 | 40.57 | $19.86 | 26700 |
| 2022-04-26 | 42.37 | $20.19 | 19100 |
| 2022-04-25 | 46.01 | $20.81 | 19400 |
| 2022-04-22 | 43.24 | $20.44 | 26700 |
| 2022-04-21 | 43.30 | $20.45 | 17100 |
| 2022-04-20 | 47.07 | $21.09 | 69300 |
| 2022-04-19 | 46.02 | $20.94 | 39100 |
| 2022-04-18 | 41.80 | $20.36 | 23600 |
| 2022-04-14 | 43.41 | $20.65 | 27800 |
| 2022-04-13 | 44.48 | $20.84 | 32100 |
| 2022-04-12 | 42.42 | $20.55 | 25700 |
| 2022-04-11 | 43.59 | $20.77 | 27100 |
| 2022-04-08 | 45.53 | $21.13 | 10500 |
| 2022-04-07 | 53.96 | $22.46 | 21400 |
| 2022-04-06 | 48.05 | $21.60 | 16100 |
| 2022-04-05 | 50.11 | $21.89 | 11600 |
| 2022-04-04 | 54.48 | $22.46 | 17800 |
| 2022-04-01 | 51.74 | $22.07 | 17800 |
| 2022-03-31 | 52.05 | $22.11 | 7600 |
| 2022-03-30 | 51.98 | $22.10 | 10600 |
| 2022-03-29 | 52.68 | $22.20 | 9000 |
| 2022-03-28 | 49.72 | $21.74 | 11900 |
| 2022-03-25 | 51.45 | $22.00 | 11700 |
| 2022-03-24 | 50.89 | $21.91 | 14200 |
| 2022-03-23 | 47.83 | $21.43 | 15500 |
| 2022-03-22 | 45.97 | $21.15 | 32300 |
| 2022-03-21 | 44.84 | $20.98 | 24000 |
| 2022-03-18 | 48.67 | $21.65 | 27500 |
| 2022-03-17 | 45.36 | $21.15 | 25900 |
| 2022-03-16 | 48.44 | $21.67 | 19900 |
| 2022-03-15 | 45.24 | $21.20 | 22900 |
| 2022-03-14 | 43.98 | $21.02 | 26600 |
| 2022-03-11 | 41.48 | $20.67 | 18600 |
| 2022-03-10 | 42.78 | $20.92 | 20300 |
| 2022-03-09 | 44.30 | $21.21 | 8600 |
| 2022-03-08 | 40.33 | $20.64 | 29400 |
| 2022-03-07 | 39.90 | $20.58 | 16800 |
| 2022-03-04 | 43.40 | $21.29 | 7300 |
| 2022-03-03 | 47.04 | $21.95 | 8100 |
| 2022-03-02 | 48.39 | $22.18 | 11000 |
| 2022-03-01 | 40.04 | $21.00 | 17700 |
| 2022-02-28 | 42.95 | $21.52 | 11900 |
| 2022-02-25 | 45.87 | $22.00 | 11700 |
| 2022-02-24 | 39.06 | $21.17 | 12100 |
| 2022-02-23 | 35.13 | $20.75 | 10700 |
| 2022-02-22 | 36.57 | $21.02 | 12300 |
| 2022-02-18 | 39.84 | $21.59 | 17900 |
| 2022-02-17 | 37.80 | $21.37 | 18500 |
| 2022-02-16 | 42.40 | $22.11 | 13200 |
| 2022-02-15 | 40.45 | $21.90 | 15100 |
| 2022-02-14 | 35.72 | $21.42 | 22900 |
| 2022-02-11 | 37.55 | $21.73 | 11000 |
| 2022-02-10 | 38.45 | $21.88 | 15000 |
| 2022-02-09 | 40.75 | $22.25 | 17800 |
| 2022-02-08 | 35.39 | $21.71 | 10300 |
| 2022-02-07 | 37.67 | $22.09 | 16300 |
| 2022-02-04 | 38.04 | $22.15 | 20700 |
| 2022-02-03 | 38.16 | $22.17 | 13600 |
| 2022-02-02 | 39.49 | $22.40 | 18300 |
| 2022-02-01 | 39.05 | $22.35 | 18400 |
| 2022-01-31 | 39.94 | $22.51 | 17400 |
| 2022-01-28 | 35.70 | $22.02 | 7500 |
| 2022-01-27 | 35.99 | $22.08 | 2800 |
| 2022-01-26 | 38.04 | $22.49 | 11300 |
| 2022-01-25 | 35.40 | $22.18 | 13800 |
| 2022-01-24 | 37.92 | $22.69 | 20500 |
| 2022-01-21 | 38.18 | $22.74 | 17100 |
| 2022-01-20 | 37.06 | $22.60 | 15700 |
| 2022-01-19 | 38.77 | $22.96 | 27200 |
| 2022-01-18 | 39.25 | $23.06 | 13900 |
| 2022-01-14 | 44.94 | $24.14 | 15600 |
| 2022-01-13 | 45.82 | $24.29 | 7400 |
| 2022-01-12 | 47.76 | $24.62 | 14300 |
| 2022-01-11 | 48.78 | $24.79 | 14400 |
| 2022-01-10 | 46.16 | $24.38 | 9000 |
| 2022-01-07 | 47.11 | $24.55 | 18300 |
| 2022-01-06 | 42.55 | $23.86 | 11200 |
| 2022-01-05 | 43.80 | $24.10 | 13200 |
| 2022-01-04 | 44.16 | $24.17 | 18400 |
| 2022-01-03 | 45.16 | $24.37 | 8000 |
| 2021-12-31 | 48.34 | $24.98 | 19600 |
| 2021-12-30 | 51.45 | $25.53 | 19500 |
| 2021-12-29 | 45.46 | $24.54 | 28400 |
| 2021-12-28 | 47.31 | $24.87 | 13900 |
| 2021-12-27 | 46.62 | $24.76 | 15300 |
| 2021-12-23 | 44.03 | $24.35 | 12000 |
| 2021-12-22 | 41.95 | $24.03 | 26200 |
| 2021-12-21 | 41.04 | $23.89 | 24500 |
| 2021-12-20 | 41.13 | $23.91 | 12100 |
| 2021-12-17 | 47.83 | $25.29 | 23200 |
| 2021-12-16 | 47.12 | $25.17 | 21100 |
| 2021-12-15 | 42.52 | $24.43 | 19100 |
| 2021-12-14 | 38.40 | $23.83 | 37900 |
| 2021-12-13 | 39.38 | $24.05 | 20800 |
| 2021-12-10 | 40.23 | $24.24 | 15000 |
| 2021-12-09 | 40.89 | $24.39 | 10700 |
| 2021-12-08 | 42.75 | $24.81 | 9200 |
| 2021-12-07 | 42.45 | $24.76 | 10200 |
| 2021-12-06 | 39.10 | $24.20 | 28900 |
| 2021-12-03 | 36.46 | $23.78 | 23000 |
| 2021-12-02 | 40.86 | $24.88 | 10000 |
| 2021-12-01 | 38.95 | $24.58 | 14400 |
| 2021-11-30 | 38.32 | $24.48 | 22300 |
| 2021-11-29 | 39.25 | $24.72 | 27800 |
| 2021-11-26 | 41.80 | $25.36 | 26100 |
| 2021-11-24 | 52.20 | $27.42 | 17100 |
| 2021-11-23 | 55.18 | $27.89 | 16300 |
| 2021-11-22 | 59.87 | $28.57 | 43800 |
| 2021-11-19 | 61.78 | $28.83 | 40500 |
| 2021-11-18 | 56.63 | $27.81 | 26000 |
| 2021-11-17 | 53.22 | $27.23 | 27700 |
| 2021-11-16 | 55.73 | $27.58 | 24900 |
| 2021-11-15 | 57.42 | $27.81 | 27100 |
| 2021-11-12 | 56.21 | $27.59 | 26100 |
| 2021-11-11 | 56.56 | $27.64 | 20800 |
| 2021-11-10 | 55.25 | $27.39 | 28500 |
| 2021-11-09 | 51.60 | $26.73 | 17000 |
| 2021-11-08 | 51.78 | $26.76 | 27000 |
| 2021-11-05 | 54.40 | $27.19 | 24500 |
| 2021-11-04 | 53.41 | $27.00 | 14500 |
| 2021-11-03 | 54.41 | $27.17 | 13700 |
| 2021-11-02 | 54.99 | $27.27 | 28700 |
| 2021-11-01 | 51.68 | $26.59 | 23500 |
| 2021-10-29 | 50.97 | $26.45 | 33500 |
| 2021-10-28 | 52.32 | $26.71 | 5200 |
| 2021-10-27 | 52.04 | $26.65 | 4200 |
| 2021-10-26 | 49.81 | $26.17 | 30900 |
| 2021-10-25 | 55.30 | $27.25 | 11600 |
| 2021-10-22 | 54.69 | $27.11 | 3400 |
| 2021-10-21 | 53.43 | $26.82 | 11900 |
| 2021-10-20 | 51.57 | $26.40 | 21200 |
| 2021-10-19 | 55.36 | $27.16 | 23300 |
| 2021-10-18 | 57.15 | $27.50 | 19400 |
| 2021-10-15 | 46.02 | $25.21 | 8000 |
| 2021-10-14 | 45.07 | $25.05 | 3700 |
| 2021-10-13 | 42.56 | $24.63 | 14100 |
| 2021-10-12 | 43.32 | $24.80 | 10200 |
| 2021-10-11 | 43.03 | $24.75 | 6900 |
| 2021-10-08 | 41.58 | $24.49 | 20200 |
| 2021-10-07 | 42.05 | $24.61 | 29900 |
| 2021-10-06 | 37.83 | $23.85 | 19200 |
| 2021-10-05 | 42.04 | $24.95 | 7500 |
| 2021-10-04 | 44.94 | $25.62 | 9000 |
| 2021-10-01 | 48.24 | $26.32 | 5700 |
| 2021-09-30 | 48.53 | $26.38 | 38600 |
| 2021-09-29 | 54.03 | $27.45 | 7900 |
| 2021-09-28 | 46.24 | $26.01 | 9900 |
| 2021-09-27 | 49.15 | $26.54 | 17200 |
| 2021-09-24 | 41.56 | $25.39 | 20900 |
| 2021-09-23 | 44.52 | $25.93 | 19300 |
| 2021-09-22 | 45.85 | $26.16 | 11200 |
| 2021-09-21 | 44.83 | $26.01 | 9900 |
| 2021-09-20 | 47.19 | $26.43 | 19000 |
| 2021-09-17 | 54.07 | $27.50 | 36300 |
| 2021-09-16 | 55.58 | $27.71 | 19600 |
| 2021-09-15 | 52.45 | $27.19 | 17700 |
| 2021-09-14 | 49.88 | $26.79 | 18200 |
| 2021-09-13 | 55.29 | $27.55 | 15900 |
| 2021-09-10 | 50.30 | $26.81 | 7500 |
| 2021-09-09 | 49.50 | $26.70 | 9100 |
| 2021-09-08 | 49.64 | $26.72 | 9600 |
| 2021-09-07 | 52.26 | $27.10 | 12800 |
| 2021-09-03 | 54.70 | $27.44 | 11600 |
| 2021-09-02 | 50.84 | $26.84 | 6900 |
| 2021-09-01 | 51.96 | $27.00 | 11900 |
| 2021-08-31 | 54.16 | $27.31 | 5000 |
| 2021-08-30 | 53.56 | $27.21 | 12600 |
| 2021-08-27 | 58.37 | $27.87 | 19700 |
| 2021-08-26 | 55.06 | $27.30 | 11700 |
| 2021-08-25 | 58.06 | $27.69 | 21300 |
| 2021-08-24 | 63.92 | $28.38 | 22400 |
| 2021-08-23 | 57.90 | $27.35 | 35300 |
| 2021-08-20 | 53.53 | $26.74 | 8700 |
| 2021-08-19 | 51.41 | $26.47 | 10500 |
| 2021-08-18 | 51.75 | $26.51 | 9900 |
| 2021-08-17 | 51.60 | $26.49 | 13500 |
| 2021-08-16 | 51.75 | $26.51 | 10000 |
| 2021-08-13 | 52.78 | $26.65 | 7800 |
| 2021-08-12 | 53.21 | $26.71 | 8500 |
| 2021-08-11 | 56.96 | $27.22 | 5900 |
| 2021-08-10 | 56.62 | $27.16 | 15400 |
| 2021-08-09 | 54.20 | $26.74 | 15200 |
| 2021-08-06 | 52.40 | $26.44 | 13000 |
| 2021-08-05 | 52.86 | $26.51 | 13700 |
| 2021-08-04 | 60.44 | $27.56 | 14900 |
| 2021-08-03 | 58.95 | $27.28 | 5200 |
| 2021-08-02 | 57.98 | $27.10 | 21800 |
| 2021-07-30 | 57.13 | $26.94 | 6300 |
| 2021-07-29 | 59.42 | $27.26 | 14300 |
| 2021-07-28 | 59.42 | $27.26 | 10700 |
| 2021-07-27 | 60.66 | $27.44 | 3800 |
| 2021-07-26 | 61.13 | $27.51 | 8700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.69
2026-07-23
Close Price
$24.20
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -53.69 | $24.20 | 100 |
| 2026-07-22 | -53.33 | $24.20 | 1700 |
| 2026-07-21 | -66.00 | $24.01 | 4700 |
| 2026-07-20 | -60.00 | $24.10 | 2211 |
| 2026-07-17 | -38.79 | $24.51 | 4 |
| 2026-07-16 | -38.79 | $24.51 | 4 |
| 2026-07-15 | -38.79 | $24.51 | 2337 |
| 2026-07-14 | -57.98 | $24.50 | 3200 |
| 2026-07-13 | -78.99 | $24.00 | 2 |
| 2026-07-10 | -62.88 | $24.00 | 2 |
| 2026-07-09 | -55.62 | $24.00 | 144 |
| 2026-07-08 | -29.46 | $24.84 | 618 |
| 2026-07-07 | -50.42 | $24.10 | 1 |
| 2026-07-06 | -50.42 | $24.10 | 210 |
| 2026-07-02 | -50.42 | $24.10 | 1604 |
| 2026-07-01 | -67.14 | $23.51 | 231 |
| 2026-06-30 | -61.76 | $23.70 | 538 |
| 2026-06-29 | -54.55 | $23.90 | 900 |
| 2026-06-26 | -54.82 | $23.89 | 8200 |
| 2026-06-25 | -54.82 | $23.89 | 8200 |
| 2026-06-24 | -61.43 | $23.65 | 11600 |
| 2026-06-23 | -34.99 | $24.61 | 948 |
| 2026-06-22 | -53.99 | $23.92 | 1900 |
| 2026-06-18 | -24.24 | $25.00 | 8947 |
| 2026-06-17 | -44.63 | $24.26 | 3200 |
| 2026-06-16 | -42.26 | $24.27 | 1000 |
| 2026-06-15 | -36.22 | $24.50 | 3428 |
| 2026-06-12 | -24.54 | $24.10 | 7400 |
| 2026-06-11 | -19.44 | $23.52 | 532 |
| 2026-06-10 | -76.11 | $22.50 | 5001 |
| 2026-06-09 | -76.11 | $22.50 | 6428 |
| 2026-06-08 | -84.53 | $22.35 | 2700 |
| 2026-06-05 | -84.53 | $22.35 | 806 |
| 2026-06-04 | -81.77 | $22.40 | 2221 |
| 2026-06-03 | -84.53 | $22.35 | 3100 |
| 2026-06-02 | -84.53 | $22.35 | 2027 |
| 2026-06-01 | -84.53 | $22.35 | 2246 |
| 2026-05-29 | -84.53 | $22.35 | 13117 |
| 2026-05-28 | -80.66 | $22.42 | 3737 |
| 2026-05-27 | -76.80 | $22.49 | 1660 |
| 2026-05-26 | -76.80 | $22.49 | 4200 |
| 2026-05-22 | -76.24 | $22.50 | 2200 |
| 2026-05-21 | -86.74 | $22.31 | 5700 |
| 2026-05-20 | -76.24 | $22.50 | 200 |
| 2026-05-19 | -100.00 | $22.07 | 16300 |
| 2026-05-18 | -71.43 | $23.43 | 5334 |
| 2026-05-15 | -68.25 | $23.45 | 6500 |
| 2026-05-14 | -20.63 | $23.75 | 1400 |
| 2026-05-13 | -6.35 | $23.84 | 300 |
| 2026-05-12 | -23.81 | $23.73 | 1400 |
| 2026-05-11 | -44.44 | $23.60 | 3406 |
| 2026-05-08 | -17.81 | $23.85 | 829 |
| 2026-05-07 | -50.68 | $23.61 | 1230 |
| 2026-05-06 | -24.66 | $23.80 | 1900 |
| 2026-05-05 | -100.00 | $23.25 | 499 |
| 2026-05-04 | -100.00 | $23.25 | 405 |
| 2026-05-01 | -62.24 | $23.37 | 626 |
| 2026-04-30 | -62.24 | $23.37 | 499 |
| 2026-04-29 | -74.49 | $23.25 | 500 |
| 2026-04-28 | -70.00 | $23.30 | 127 |
| 2026-04-27 | -62.00 | $23.38 | 200 |
| 2026-04-24 | -85.55 | $23.25 | 300 |
| 2026-04-23 | -84.39 | $23.27 | 124 |
| 2026-04-22 | -84.97 | $23.26 | 1619 |
| 2026-04-21 | -56.65 | $23.75 | 5671 |
| 2026-04-20 | -56.65 | $23.75 | 1006 |
| 2026-04-17 | -65.32 | $23.60 | 10400 |
| 2026-04-16 | -74.19 | $23.48 | 4300 |
| 2026-04-15 | -73.66 | $23.49 | 2723 |
| 2026-04-14 | -74.19 | $23.48 | 12900 |
| 2026-04-13 | -74.19 | $23.48 | 8129 |
| 2026-04-10 | -64.06 | $23.69 | 1435 |
| 2026-04-09 | -60.94 | $23.75 | 2700 |
| 2026-04-08 | -73.96 | $23.50 | 4400 |
| 2026-04-07 | -86.98 | $23.25 | — |
| 2026-04-06 | -86.98 | $23.25 | 4708 |
| 2026-04-02 | -94.25 | $23.28 | 1800 |
| 2026-04-01 | -81.61 | $23.50 | 1011 |
| 2026-03-31 | -54.95 | $24.00 | 400 |
| 2026-03-30 | -71.43 | $23.70 | 1700 |
| 2026-03-27 | -14.84 | $24.73 | 1172 |
| 2026-03-26 | -14.84 | $24.73 | 1200 |
| 2026-03-25 | -83.52 | $23.48 | 1913 |
| 2026-03-24 | -98.90 | $23.20 | 16800 |
| 2026-03-23 | -81.21 | $23.66 | 5500 |
| 2026-03-20 | -75.76 | $23.75 | 3236 |
| 2026-03-19 | -35.00 | $24.86 | 1600 |
| 2026-03-18 | -97.50 | $24.61 | 1500 |
| 2026-03-17 | -62.50 | $24.75 | 700 |
| 2026-03-16 | -87.50 | $24.65 | 1000 |
| 2026-03-13 | -20.00 | $24.92 | 330 |
| 2026-03-12 | -85.00 | $24.66 | 858 |
| 2026-03-11 | -85.00 | $24.66 | 858 |
| 2026-03-10 | -85.00 | $24.66 | 1600 |
| 2026-03-09 | -70.00 | $24.72 | 403 |
| 2026-03-06 | -100.00 | $24.60 | 404 |
| 2026-03-05 | -62.50 | $24.75 | 303 |
| 2026-03-04 | 0.00 | $25.00 | 1 |
| 2026-03-03 | 0.00 | $25.00 | 1 |
| 2026-03-02 | 0.00 | $25.00 | 1 |
| 2026-02-27 | 0.00 | $25.00 | 13300 |
| 2026-02-26 | -2.50 | $24.99 | 1345 |
| 2026-02-25 | -5.00 | $24.98 | 1002 |
| 2026-02-24 | -12.50 | $24.95 | 812 |
| 2026-02-23 | -5.00 | $24.98 | 947 |
| 2026-02-20 | 0.00 | $25.00 | 2006 |
| 2026-02-19 | -2.50 | $24.99 | 3005 |
| 2026-02-18 | 0.00 | $25.00 | 500 |
| 2026-02-17 | -4.76 | $25.00 | 178403 |
| 2026-02-13 | -7.14 | $24.99 | 106103 |
| 2026-02-12 | -70.59 | $25.00 | 51100 |
| 2026-02-11 | -70.59 | $25.00 | 1802 |
| 2026-02-10 | -70.59 | $25.00 | 8900 |
| 2026-02-09 | -94.12 | $24.68 | — |
| 2026-02-06 | -94.12 | $24.68 | — |
| 2026-02-05 | -94.12 | $24.68 | 2211 |
| 2026-02-04 | -94.12 | $24.68 | 2211 |
| 2026-02-03 | -100.00 | $24.60 | 3009 |
| 2026-02-02 | -76.56 | $24.98 | 934 |
| 2026-01-30 | -65.79 | $24.96 | 2707 |
| 2026-01-29 | -60.00 | $25.00 | 7512 |
| 2026-01-28 | -60.63 | $24.99 | 4400 |
| 2026-01-27 | -50.52 | $24.98 | 3838 |
| 2026-01-26 | -49.48 | $25.00 | 8400 |
| 2026-01-23 | -63.92 | $24.72 | 5044 |
| 2026-01-22 | -49.48 | $25.00 | 6008 |
| 2026-01-21 | -52.06 | $24.95 | 15111 |
| 2026-01-20 | -63.92 | $24.72 | 13400 |
| 2026-01-16 | -49.48 | $25.00 | 9428 |
| 2026-01-15 | -48.98 | $25.00 | 25844 |
| 2026-01-14 | -9.23 | $25.18 | 900 |
| 2026-01-13 | -16.67 | $25.00 | 5518 |
| 2026-01-12 | -16.67 | $25.00 | 26823 |
| 2026-01-09 | -16.67 | $25.00 | 64002 |
| 2026-01-08 | -13.33 | $25.04 | 9517 |
| 2026-01-07 | 0.00 | $25.20 | 5107 |
| 2026-01-06 | 0.00 | $25.00 | 4200 |
| 2026-01-05 | -30.00 | $24.70 | 304 |
| 2026-01-02 | -45.00 | $24.55 | 21233 |
| 2025-12-31 | -64.00 | $24.36 | 1044 |
| 2025-12-30 | 0.00 | $25.00 | 3000 |
| 2025-12-29 | -97.00 | $24.03 | 51100 |
| 2025-12-26 | -30.69 | $24.70 | 1004 |
| 2025-12-24 | -30.69 | $24.70 | 2705 |
| 2025-12-23 | -50.50 | $24.50 | 2707 |
| 2025-12-22 | -10.89 | $24.90 | 6240 |
| 2025-12-19 | -45.54 | $24.55 | 4135 |
| 2025-12-18 | -50.50 | $24.50 | 500 |
| 2025-12-17 | -98.02 | $24.02 | 206800 |
| 2025-12-16 | -47.06 | $24.77 | 1174 |
| 2025-12-15 | -42.28 | $24.79 | 2700 |
| 2025-12-12 | -42.95 | $24.78 | 2200 |
| 2025-12-11 | -33.56 | $24.92 | 3840 |
| 2025-12-10 | -28.19 | $25.00 | 9143 |
| 2025-12-09 | -31.54 | $24.95 | 3845 |
| 2025-12-08 | -30.20 | $24.97 | 2544 |
| 2025-12-05 | -34.23 | $24.91 | 3900 |
| 2025-12-04 | -28.19 | $25.00 | 2000 |
| 2025-12-03 | -28.19 | $25.00 | 7100 |
| 2025-12-02 | -28.19 | $25.00 | 11507 |
| 2025-12-01 | -30.87 | $24.96 | 3310 |
| 2025-11-28 | -27.52 | $25.01 | 1928 |
| 2025-11-26 | -28.19 | $25.00 | 2811 |
| 2025-11-25 | -31.54 | $24.95 | 10200 |
| 2025-11-24 | -33.55 | $24.94 | 8304 |
| 2025-11-21 | -62.50 | $24.50 | 630 |
| 2025-11-20 | -62.50 | $24.50 | 503 |
| 2025-11-19 | -55.92 | $24.60 | 402 |
| 2025-11-18 | -49.34 | $24.70 | 900 |
| 2025-11-17 | -35.67 | $24.89 | 3600 |
| 2025-11-14 | -86.42 | $24.05 | 4400 |
| 2025-11-13 | -27.38 | $24.99 | 900 |
| 2025-11-12 | -40.46 | $24.75 | 300 |
| 2025-11-11 | -43.35 | $24.70 | 3149 |
| 2025-11-10 | -43.35 | $24.70 | 400 |
| 2025-11-07 | -69.94 | $24.24 | 1300 |
| 2025-11-06 | -40.46 | $24.75 | 1213 |
| 2025-11-05 | -39.31 | $24.77 | 1441 |
| 2025-11-04 | -68.21 | $24.27 | 2512 |
| 2025-11-03 | -51.17 | $24.36 | 1325 |
| 2025-10-31 | -41.94 | $24.54 | 140 |
| 2025-10-30 | -47.23 | $24.34 | 4100 |
| 2025-10-29 | -19.15 | $25.00 | 3616 |
| 2025-10-28 | -15.59 | $24.99 | 710 |
| 2025-10-27 | -15.07 | $24.98 | 5340 |
| 2025-10-24 | -15.41 | $24.97 | 2019 |
| 2025-10-23 | -20.21 | $24.75 | 521 |
| 2025-10-22 | -39.72 | $24.20 | 5800 |
| 2025-10-21 | -23.16 | $23.96 | 3529 |
| 2025-10-20 | -24.74 | $23.93 | 1008 |
| 2025-10-17 | -30.53 | $23.82 | 1008 |
| 2025-10-16 | -21.05 | $24.00 | 3821 |
| 2025-10-15 | -22.11 | $23.98 | 200 |
| 2025-10-14 | -22.63 | $23.97 | 300 |
| 2025-10-13 | -24.74 | $23.93 | 423 |
| 2025-10-10 | -25.26 | $23.92 | 539 |
| 2025-10-09 | -27.18 | $23.92 | 2700 |
| 2025-10-08 | -15.38 | $24.15 | 5200 |
| 2025-10-07 | -35.90 | $23.75 | 4300 |
| 2025-10-06 | -53.85 | $23.40 | 4729 |
| 2025-10-03 | -56.10 | $23.40 | 18912 |
| 2025-10-02 | -63.41 | $23.25 | 928 |
| 2025-10-01 | -87.80 | $22.75 | 15000 |
| 2025-09-30 | -73.33 | $23.23 | 2045 |
| 2025-09-29 | -86.11 | $23.00 | 1500 |
| 2025-09-26 | -100.00 | $22.75 | 2109 |
| 2025-09-25 | -90.18 | $22.98 | 1003 |
| 2025-09-24 | -89.74 | $23.00 | 8640 |
| 2025-09-23 | -99.27 | $22.78 | 7325 |
| 2025-09-22 | -100.00 | $22.91 | 11400 |
| 2025-09-19 | -98.48 | $23.10 | 17620 |
| 2025-09-18 | -94.21 | $23.42 | 34321 |
| 2025-09-17 | -100.00 | $23.40 | 32149 |
| 2025-09-16 | -97.74 | $23.97 | 6428 |
| 2025-09-15 | -95.76 | $24.12 | 6446 |
| 2025-09-12 | -93.21 | $24.19 | 13604 |
| 2025-09-11 | -80.86 | $24.39 | 12200 |
| 2025-09-10 | -86.42 | $24.30 | 14000 |
| 2025-09-09 | -85.80 | $24.31 | 17704 |
| 2025-09-08 | -79.38 | $24.43 | 8835 |
| 2025-09-05 | -71.88 | $24.55 | 1012 |
| 2025-09-04 | -65.33 | $24.40 | 6000 |
| 2025-09-03 | -63.18 | $24.31 | 8800 |
| 2025-09-02 | -46.60 | $24.40 | 27823 |
| 2025-08-29 | -44.37 | $24.44 | 4245 |
| 2025-08-28 | -24.65 | $25.00 | 13900 |
| 2025-08-27 | -24.65 | $25.00 | 24500 |
| 2025-08-26 | -21.13 | $25.10 | 5400 |
| 2025-08-25 | -21.13 | $25.10 | 7800 |
| 2025-08-22 | -21.83 | $25.08 | 3700 |
| 2025-08-21 | 0.00 | $25.00 | 9600 |
| 2025-08-20 | -15.38 | $24.40 | 1400 |
| 2025-08-19 | -15.38 | $24.40 | 2400 |
| 2025-08-18 | -27.47 | $24.18 | — |
| 2025-08-15 | -27.47 | $24.18 | 5400 |
| 2025-08-14 | -23.08 | $24.26 | 200 |
| 2025-08-13 | -19.78 | $24.32 | 200 |
| 2025-08-12 | -20.33 | $24.31 | 9700 |
| 2025-08-11 | 0.00 | $24.64 | 400 |
| 2025-08-08 | -21.35 | $24.26 | 400 |
| 2025-08-07 | -14.04 | $24.39 | 1200 |
| 2025-08-06 | -36.59 | $23.90 | 12300 |
| 2025-08-05 | -96.95 | $22.91 | 10900 |
| 2025-08-04 | -91.46 | $23.00 | 10400 |
| 2025-08-01 | -60.61 | $23.90 | 4000 |
| 2025-07-31 | -68.57 | $24.02 | 9100 |
| 2025-07-30 | -6.02 | $24.42 | 600 |
| 2025-07-29 | -7.33 | $24.39 | 800 |
| 2025-07-28 | -12.00 | $24.32 | 700 |
| 2025-07-25 | -0.67 | $24.49 | 200 |
| 2025-07-24 | -16.67 | $24.25 | 1200 |
| 2025-07-23 | -18.24 | $24.39 | 600 |
| 2025-07-22 | -25.29 | $24.30 | 5900 |
| 2025-07-21 | -39.00 | $24.22 | 2700 |
| 2025-07-18 | -25.00 | $24.50 | 600 |
| 2025-07-17 | -41.00 | $24.18 | 1300 |
| 2025-07-16 | -41.50 | $24.17 | 4400 |
| 2025-07-15 | -43.00 | $24.14 | 1900 |
| 2025-07-14 | -43.00 | $24.14 | 300 |
| 2025-07-11 | -41.00 | $24.18 | 900 |
| 2025-07-10 | -44.50 | $24.11 | 100 |
| 2025-07-09 | -43.50 | $24.13 | 9400 |
| 2025-07-08 | -35.15 | $24.31 | 13300 |
| 2025-07-07 | -35.64 | $24.30 | 300 |
| 2025-07-03 | -43.07 | $24.15 | 19000 |
| 2025-07-02 | -50.50 | $24.00 | 8400 |
| 2025-07-01 | -100.00 | $23.00 | 700 |
| 2025-06-30 | -75.00 | $24.15 | 4400 |
| 2025-06-27 | -75.00 | $24.15 | 8800 |
| 2025-06-26 | -66.38 | $24.25 | 2500 |
| 2025-06-25 | -40.52 | $24.40 | 1100 |
| 2025-06-24 | -27.45 | $24.60 | 300 |
| 2025-06-23 | -1.30 | $25.00 | 2700 |
| 2025-06-20 | -1.95 | $24.99 | 9600 |
| 2025-06-18 | -50.65 | $24.24 | 2000 |
| 2025-06-17 | -50.00 | $24.25 | 300 |
| 2025-06-16 | -72.73 | $23.90 | 700 |
| 2025-06-13 | -50.00 | $24.00 | 3100 |
| 2025-06-12 | -1.47 | $24.99 | — |
| 2025-06-11 | -1.21 | $24.99 | 300 |
| 2025-06-10 | -29.44 | $24.29 | 400 |
| 2025-06-09 | -1.16 | $24.99 | 5600 |
| 2025-06-06 | 0.00 | $25.00 | — |
| 2025-06-05 | 0.00 | $25.00 | 600 |
| 2025-06-04 | -3.08 | $24.78 | 300 |
| 2025-06-03 | 0.00 | $24.90 | 1400 |
| 2025-06-02 | -15.61 | $23.93 | 600 |
| 2025-05-30 | -11.85 | $24.06 | 500 |
| 2025-05-29 | 0.00 | $24.47 | 1000 |
| 2025-05-28 | -24.24 | $23.51 | 400 |
| 2025-05-27 | -9.70 | $23.99 | 100 |
| 2025-05-23 | -23.03 | $23.55 | 3300 |
| 2025-05-22 | -16.97 | $23.75 | 1800 |
| 2025-05-21 | -16.12 | $23.72 | 400 |
| 2025-05-20 | -13.32 | $23.80 | 1100 |
| 2025-05-19 | -17.68 | $23.58 | 100 |
| 2025-05-16 | -22.31 | $23.19 | 300 |
| 2025-05-15 | -26.10 | $23.00 | 3900 |
| 2025-05-14 | -5.98 | $24.01 | 8100 |
| 2025-05-13 | 0.00 | $24.31 | 800 |
| 2025-05-12 | -2.77 | $23.15 | 2600 |
| 2025-05-09 | 0.00 | $22.67 | 300 |
| 2025-05-08 | -1.09 | $22.00 | 15500 |
| 2025-05-07 | -29.56 | $21.22 | 700 |
| 2025-05-06 | -28.47 | $21.25 | 500 |
| 2025-05-05 | -19.34 | $21.50 | 1600 |
| 2025-05-02 | -18.98 | $21.98 | 800 |
| 2025-05-01 | -37.60 | $21.63 | 300 |
| 2025-04-30 | -30.93 | $21.88 | 1500 |
| 2025-04-29 | -30.67 | $21.89 | 7500 |
| 2025-04-28 | -36.74 | $21.89 | — |
| 2025-04-25 | -41.04 | $21.89 | — |
| 2025-04-24 | -43.97 | $21.89 | 600 |
| 2025-04-23 | -74.35 | $20.48 | 2100 |
| 2025-04-22 | -80.17 | $20.21 | 1200 |
| 2025-04-21 | -87.24 | $19.90 | 6900 |
| 2025-04-17 | -61.61 | $21.50 | 1600 |
| 2025-04-16 | -73.46 | $21.00 | 300 |
| 2025-04-15 | -78.20 | $20.80 | 600 |
| 2025-04-14 | -75.35 | $20.95 | 1300 |
| 2025-04-11 | -90.32 | $20.30 | 300 |
| 2025-04-10 | -75.28 | $21.00 | 1700 |
| 2025-04-09 | -79.69 | $20.80 | 2900 |
| 2025-04-08 | -100.00 | $20.04 | 17600 |
| 2025-04-07 | -100.00 | $20.50 | 4400 |
| 2025-04-04 | -100.00 | $22.18 | 600 |
| 2025-04-03 | -71.17 | $23.04 | 100 |
| 2025-04-02 | -74.52 | $23.04 | 2600 |
| 2025-04-01 | -74.52 | $23.04 | 2200 |
| 2025-03-31 | -100.00 | $23.12 | 1700 |
| 2025-03-28 | -99.41 | $23.66 | 3200 |
| 2025-03-27 | -100.00 | $23.70 | 4100 |
| 2025-03-26 | -100.00 | $23.70 | — |
| 2025-03-25 | -100.00 | $23.70 | — |
| 2025-03-24 | -100.00 | $23.70 | 1600 |
| 2025-03-21 | -91.88 | $24.09 | 1000 |
| 2025-03-20 | -100.00 | $23.96 | 7700 |
| 2025-03-19 | -98.68 | $24.06 | 200 |
| 2025-03-18 | -88.16 | $24.22 | — |
| 2025-03-17 | -52.96 | $24.22 | 700 |
| 2025-03-14 | -52.74 | $24.41 | — |
| 2025-03-13 | -64.25 | $24.41 | — |
| 2025-03-12 | -64.25 | $24.41 | 700 |
| 2025-03-11 | -61.92 | $24.50 | 800 |
| 2025-03-10 | -49.22 | $24.99 | — |
| 2025-03-07 | -49.22 | $24.99 | 600 |
| 2025-03-06 | -39.90 | $25.35 | — |
| 2025-03-05 | -39.90 | $25.35 | — |
| 2025-03-04 | -39.90 | $25.35 | 1600 |
| 2025-03-03 | -48.96 | $25.00 | 1400 |
| 2025-02-28 | -48.96 | $25.00 | 1900 |
| 2025-02-27 | -46.62 | $24.96 | 6100 |
| 2025-02-26 | -42.51 | $25.13 | 800 |
| 2025-02-25 | -32.13 | $25.56 | 600 |
| 2025-02-24 | -33.57 | $25.50 | 2000 |
| 2025-02-21 | -51.21 | $24.77 | 1000 |
| 2025-02-20 | -45.65 | $25.00 | 300 |
| 2025-02-19 | -43.41 | $24.88 | — |
| 2025-02-18 | -43.41 | $24.88 | 14800 |
| 2025-02-14 | -20.30 | $25.95 | 800 |
| 2025-02-13 | 0.00 | $26.89 | 2100 |
| 2025-02-12 | -7.74 | $25.00 | 1900 |
| 2025-02-11 | 0.00 | $25.23 | 1200 |
| 2025-02-10 | -4.32 | $24.92 | 9100 |
| 2025-02-07 | -10.07 | $24.76 | 31600 |
| 2025-02-06 | 0.00 | $25.04 | 257000 |
| 2025-02-05 | -5.43 | $24.00 | 190200 |
| 2025-02-04 | -51.90 | $23.27 | 200 |
| 2025-02-03 | -21.43 | $23.91 | — |
| 2025-01-31 | -21.43 | $23.91 | 1100 |
| 2025-01-30 | -76.67 | $22.75 | 300 |
| 2025-01-29 | -68.98 | $23.11 | 500 |
| 2025-01-28 | -51.09 | $23.60 | 500 |
| 2025-01-27 | -36.86 | $23.99 | 600 |
| 2025-01-24 | -54.74 | $23.50 | 900 |
| 2025-01-23 | -70.44 | $23.07 | 6000 |
| 2025-01-22 | -100.00 | $22.26 | 2700 |
| 2025-01-21 | -74.55 | $23.36 | 800 |
| 2025-01-17 | -88.18 | $23.06 | 1900 |
| 2025-01-16 | -92.67 | $23.05 | 1400 |
| 2025-01-15 | -87.75 | $23.23 | 500 |
| 2025-01-14 | -66.95 | $23.96 | 200 |
| 2025-01-13 | -100.00 | $22.80 | 300 |
| 2025-01-10 | -98.37 | $23.30 | 500 |
| 2025-01-08 | -78.81 | $23.96 | 10200 |
| 2025-01-07 | -75.57 | $24.10 | 1500 |
| 2025-01-06 | -72.70 | $24.20 | 1200 |
| 2025-01-03 | -75.35 | $24.14 | 7000 |
| 2025-01-02 | -75.62 | $24.14 | 600 |
| 2024-12-31 | -74.52 | $24.18 | 9200 |
| 2024-12-30 | -72.94 | $24.40 | 458000 |
| 2024-12-27 | -90.62 | $24.12 | 900 |
| 2024-12-26 | -90.62 | $24.12 | 2200 |
| 2024-12-24 | -95.36 | $24.21 | — |
| 2024-12-23 | -95.36 | $24.21 | 400 |
| 2024-12-20 | -95.07 | $24.22 | 2900 |
| 2024-12-19 | -100.00 | $24.50 | 1100 |
| 2024-12-18 | -98.91 | $24.79 | 300 |
| 2024-12-17 | -97.08 | $24.84 | 1600 |
| 2024-12-16 | -63.30 | $26.31 | — |
| 2024-12-13 | -52.89 | $26.31 | — |
| 2024-12-12 | -52.89 | $26.31 | 200 |
| 2024-12-11 | -53.33 | $26.30 | 200 |
| 2024-12-10 | -40.00 | $26.60 | 900 |
| 2024-12-09 | -34.22 | $26.73 | 1000 |
| 2024-12-06 | -48.89 | $26.40 | 400 |
| 2024-12-05 | -25.10 | $26.86 | 100 |
| 2024-12-04 | -22.22 | $26.90 | 32400 |
| 2024-12-03 | -22.14 | $26.90 | 700 |
| 2024-12-02 | -22.14 | $26.90 | 11400 |
| 2024-11-29 | 0.00 | $27.40 | 1700 |
| 2024-11-27 | 0.00 | $27.00 | 5000 |
| 2024-11-26 | 0.00 | $27.00 | 14400 |
| 2024-11-25 | -23.66 | $25.96 | 2700 |
| 2024-11-22 | 0.00 | $26.09 | 28600 |
| 2024-11-21 | -3.75 | $25.99 | 2100 |
| 2024-11-20 | -5.63 | $25.96 | 5800 |
| 2024-11-19 | -5.63 | $25.96 | 2500 |
| 2024-11-18 | -3.75 | $25.99 | 2200 |
| 2024-11-15 | -22.45 | $25.50 | 1100 |
| 2024-11-14 | -2.45 | $25.99 | 2500 |
| 2024-11-13 | -1.80 | $25.99 | 8500 |
| 2024-11-12 | -0.30 | $25.99 | 1400 |
| 2024-11-11 | -2.99 | $25.90 | 1300 |
| 2024-11-08 | 0.00 | $26.00 | 9700 |
| 2024-11-07 | -19.01 | $24.95 | 1400 |
| 2024-11-06 | -16.96 | $25.00 | 3200 |
| 2024-11-05 | -23.88 | $24.80 | 1500 |
| 2024-11-04 | -20.42 | $24.90 | 3200 |
| 2024-11-01 | -14.94 | $24.65 | 5500 |
| 2024-10-31 | -19.50 | $24.54 | 3700 |
| 2024-10-30 | -6.64 | $24.85 | 1800 |
| 2024-10-29 | -5.33 | $24.85 | 400 |
| 2024-10-28 | 0.00 | $25.01 | 1100 |
| 2024-10-25 | -2.52 | $24.72 | 700 |
| 2024-10-24 | -45.38 | $24.55 | 200 |
| 2024-10-23 | -45.81 | $24.53 | 600 |
| 2024-10-22 | -45.81 | $24.53 | 1000 |
| 2024-10-21 | -53.12 | $24.19 | 500 |
| 2024-10-18 | -60.43 | $23.85 | 3000 |
| 2024-10-17 | -67.96 | $23.50 | 800 |
| 2024-10-16 | -67.96 | $23.50 | 1800 |
| 2024-10-15 | -83.01 | $22.80 | 1700 |
| 2024-10-14 | -85.59 | $22.68 | — |
| 2024-10-11 | -85.59 | $22.68 | 100 |
| 2024-10-10 | -87.31 | $22.60 | 1800 |
| 2024-10-09 | -80.86 | $22.90 | — |
| 2024-10-08 | -80.86 | $22.90 | — |
| 2024-10-07 | -80.86 | $22.90 | 4700 |
| 2024-10-04 | -75.91 | $23.13 | 900 |
| 2024-10-03 | -66.45 | $23.57 | 1400 |
| 2024-10-02 | -67.96 | $23.50 | 6700 |
| 2024-10-01 | -78.49 | $23.01 | 2100 |
| 2024-09-30 | -46.67 | $24.49 | 700 |
| 2024-09-27 | -14.19 | $26.00 | 9000 |
| 2024-09-26 | -27.33 | $25.20 | 5200 |
| 2024-09-25 | 0.00 | $26.37 | 11700 |
| 2024-09-24 | -17.90 | $25.45 | 400 |
| 2024-09-23 | -21.48 | $25.30 | 24500 |
| 2024-09-20 | -19.57 | $25.38 | 25900 |
| 2024-09-19 | -40.57 | $24.50 | 4400 |
| 2024-09-18 | -99.37 | $23.05 | 1200 |
| 2024-09-17 | -47.65 | $24.50 | 1000 |
| 2024-09-16 | -66.07 | $24.29 | 4200 |
| 2024-09-13 | -65.48 | $24.30 | 1000 |
| 2024-09-12 | -83.33 | $24.00 | 1200 |
| 2024-09-11 | -65.48 | $24.30 | 400 |
| 2024-09-10 | -68.45 | $24.25 | 200 |
| 2024-09-09 | -100.00 | $23.72 | 200 |
| 2024-09-06 | -74.07 | $24.00 | 1100 |
| 2024-09-05 | -65.42 | $24.00 | — |
| 2024-09-04 | -65.42 | $24.00 | 2000 |
| 2024-09-03 | -51.06 | $24.20 | 500 |
| 2024-08-30 | -54.75 | $24.48 | 800 |
| 2024-08-29 | -64.02 | $24.50 | 400 |
| 2024-08-28 | -74.16 | $24.28 | 700 |
| 2024-08-27 | -69.90 | $24.54 | 200 |
| 2024-08-26 | -67.47 | $24.66 | 200 |
| 2024-08-23 | -60.61 | $25.00 | 1600 |
| 2024-08-22 | -61.62 | $24.95 | — |
| 2024-08-21 | -61.62 | $24.95 | 1400 |
| 2024-08-20 | -71.92 | $24.44 | 4200 |
| 2024-08-19 | -53.94 | $25.33 | 1500 |
| 2024-08-16 | -61.41 | $24.96 | 2400 |
| 2024-08-15 | -62.22 | $24.92 | 1600 |
| 2024-08-14 | -79.80 | $24.05 | 200 |
| 2024-08-13 | -79.80 | $24.05 | 900 |
| 2024-08-12 | -80.81 | $24.00 | — |
| 2024-08-09 | -80.81 | $24.00 | 600 |
| 2024-08-08 | -88.48 | $23.62 | 2100 |
| 2024-08-07 | -92.73 | $23.41 | 200 |
| 2024-08-06 | -100.00 | $23.05 | 1600 |
| 2024-08-05 | -100.00 | $23.20 | 5400 |
| 2024-08-02 | -45.90 | $26.21 | 2800 |
| 2024-08-01 | -22.44 | $27.08 | 800 |
| 2024-07-31 | -1.71 | $27.93 | 15500 |
| 2024-07-30 | -2.33 | $27.88 | 500 |
| 2024-07-29 | -1.39 | $27.92 | 600 |
| 2024-07-26 | -1.74 | $27.90 | 2600 |
| 2024-07-25 | 0.00 | $28.00 | 7300 |
| 2024-07-24 | -8.72 | $26.75 | 500 |
| 2024-07-23 | -5.88 | $26.89 | 1000 |
| 2024-07-22 | -13.39 | $26.52 | 1000 |
| 2024-07-19 | -5.88 | $26.89 | 200 |
| 2024-07-18 | -3.85 | $26.99 | 900 |
| 2024-07-17 | -0.50 | $27.02 | 5200 |
| 2024-07-16 | 0.00 | $27.05 | 3200 |
| 2024-07-15 | 0.00 | $25.05 | 2400 |
| 2024-07-12 | -2.03 | $24.97 | 700 |
| 2024-07-11 | -22.47 | $24.24 | 1100 |
| 2024-07-10 | -28.57 | $24.10 | 1000 |
| 2024-07-09 | -28.26 | $24.40 | 33300 |
| 2024-07-08 | -26.88 | $24.50 | 1300 |
| 2024-07-05 | -26.88 | $24.50 | 3500 |
| 2024-07-03 | -36.56 | $24.05 | 2100 |
| 2024-07-02 | -52.69 | $23.30 | 5100 |
| 2024-07-01 | -75.27 | $22.25 | 2200 |
| 2024-06-28 | -31.18 | $24.30 | 4000 |
| 2024-06-27 | -26.88 | $24.50 | 7500 |
| 2024-06-26 | -36.97 | $24.05 | 400 |
| 2024-06-25 | -28.42 | $24.45 | 2600 |
| 2024-06-24 | -29.17 | $24.50 | 5500 |
| 2024-06-21 | -29.17 | $24.50 | 6300 |
| 2024-06-20 | -50.00 | $23.50 | 1900 |
| 2024-06-18 | -61.46 | $22.95 | 7200 |
| 2024-06-17 | -100.00 | $24.25 | 2500 |
| 2024-06-14 | -100.00 | $24.25 | 6700 |
| 2024-06-13 | -81.82 | $25.00 | 5900 |
| 2024-06-12 | -62.50 | $25.15 | 7700 |
| 2024-06-11 | -62.96 | $25.05 | 2000 |
| 2024-06-10 | -40.67 | $25.29 | 600 |
| 2024-06-07 | -8.42 | $25.74 | 9700 |
| 2024-06-06 | -20.75 | $25.35 | 700 |
| 2024-06-05 | -17.91 | $25.30 | 4900 |
| 2024-06-04 | -25.67 | $25.04 | 3000 |
| 2024-06-03 | -26.87 | $25.00 | 2500 |
| 2024-05-31 | -23.88 | $25.10 | 2200 |
| 2024-05-30 | -23.88 | $25.10 | 300 |
| 2024-05-29 | -8.96 | $25.60 | 16100 |
| 2024-05-28 | -18.69 | $25.27 | 400 |
| 2024-05-24 | 0.00 | $25.90 | 3500 |
| 2024-05-23 | -5.56 | $25.62 | 5200 |
| 2024-05-22 | 0.00 | $25.82 | 4600 |
| 2024-05-21 | -3.99 | $25.30 | 1800 |
| 2024-05-20 | -1.33 | $25.40 | 4300 |
| 2024-05-17 | 0.00 | $25.40 | 2400 |
| 2024-05-16 | 0.00 | $25.25 | 1000 |
| 2024-05-15 | -0.56 | $25.00 | 9200 |
| 2024-05-14 | 0.00 | $24.70 | 8900 |
| 2024-05-13 | 0.00 | $24.55 | 5700 |
| 2024-05-10 | -15.58 | $24.00 | 1400 |
| 2024-05-09 | 0.00 | $24.48 | 8700 |
| 2024-05-08 | 0.00 | $23.50 | 1800 |
| 2024-05-07 | -2.63 | $23.25 | 200 |
| 2024-05-06 | 0.00 | $23.30 | 6900 |
| 2024-05-03 | -2.94 | $23.05 | 8200 |
| 2024-05-02 | -3.03 | $23.00 | 9400 |
| 2024-05-01 | 0.00 | $22.75 | 14100 |
| 2024-04-30 | -6.33 | $22.56 | 5100 |
| 2024-04-29 | 0.00 | $22.66 | 46500 |
| 2024-04-26 | -1.32 | $22.40 | 18100 |
| 2024-04-25 | -34.17 | $21.69 | 600 |
| 2024-04-24 | -4.17 | $22.05 | 32600 |
| 2024-04-23 | 0.00 | $21.96 | 5600 |
| 2024-04-22 | -8.81 | $21.81 | 7600 |
| 2024-04-19 | -18.87 | $21.65 | 2300 |
| 2024-04-18 | -18.79 | $21.64 | 3300 |
| 2024-04-17 | -19.02 | $21.56 | 5900 |
| 2024-04-16 | -18.55 | $21.54 | 6100 |
| 2024-04-15 | -22.62 | $21.45 | 3100 |
| 2024-04-12 | -24.77 | $21.40 | 5700 |
| 2024-04-11 | -19.82 | $21.51 | 13900 |
| 2024-04-10 | -23.40 | $21.40 | 2600 |
| 2024-04-09 | -15.73 | $21.56 | 600 |
| 2024-04-08 | -8.47 | $21.70 | 12200 |
| 2024-04-05 | -3.05 | $21.86 | 8900 |
| 2024-04-04 | -2.30 | $21.55 | 3500 |
| 2024-04-03 | -8.05 | $21.40 | 2400 |
| 2024-04-02 | -15.71 | $21.20 | 9000 |
| 2024-04-01 | -22.73 | $21.01 | 1800 |
| 2024-03-28 | -7.20 | $21.42 | 69000 |
| 2024-03-27 | -0.46 | $21.15 | 21300 |
| 2024-03-26 | -2.39 | $21.01 | 22800 |
| 2024-03-25 | -18.45 | $20.62 | 7300 |
| 2024-03-22 | -0.49 | $20.99 | 13600 |
| 2024-03-21 | 0.00 | $20.65 | 26700 |
| 2024-03-20 | 0.00 | $20.30 | 70500 |
| 2024-03-19 | 0.00 | $19.99 | 8400 |
| 2024-03-18 | -2.65 | $19.91 | 4900 |
| 2024-03-15 | -17.70 | $19.74 | 4800 |
| 2024-03-14 | -12.39 | $19.80 | 6200 |
| 2024-03-13 | 0.00 | $19.94 | 9400 |
| 2024-03-12 | 0.00 | $19.70 | 7900 |
| 2024-03-11 | -14.67 | $19.45 | 1200 |
| 2024-03-08 | -42.37 | $19.49 | 1400 |
| 2024-03-07 | -50.00 | $19.40 | 1700 |
| 2024-03-06 | -66.95 | $19.20 | 4100 |
| 2024-03-05 | -37.50 | $19.27 | 3000 |
| 2024-03-04 | -41.67 | $19.19 | 5500 |
| 2024-03-01 | -36.98 | $19.28 | 3700 |
| 2024-02-29 | -41.15 | $19.20 | 2000 |
| 2024-02-28 | -47.40 | $19.08 | 3500 |
| 2024-02-27 | -36.98 | $19.28 | 1900 |
| 2024-02-26 | -51.04 | $19.01 | 400 |
| 2024-02-23 | -38.54 | $19.25 | 2700 |
| 2024-02-22 | -50.52 | $19.02 | 11100 |
| 2024-02-21 | -57.81 | $18.88 | 7000 |
| 2024-02-20 | -60.94 | $18.82 | 6000 |
| 2024-02-16 | -55.21 | $18.93 | 4200 |
| 2024-02-15 | -53.13 | $18.97 | 900 |
| 2024-02-14 | -54.69 | $18.94 | 2900 |
| 2024-02-13 | -36.98 | $19.28 | 28400 |
| 2024-02-12 | -31.77 | $19.38 | 2200 |
| 2024-02-09 | 0.00 | $19.99 | 5100 |
| 2024-02-08 | -7.81 | $19.25 | 5100 |
| 2024-02-07 | -13.28 | $19.18 | 12200 |
| 2024-02-06 | -81.25 | $18.31 | 3600 |
| 2024-02-05 | -22.97 | $19.01 | 1000 |
| 2024-02-02 | -2.90 | $19.21 | 7400 |
| 2024-02-01 | 0.00 | $19.15 | 2600 |
| 2024-01-31 | -29.56 | $18.99 | 7500 |
| 2024-01-30 | -29.31 | $19.10 | 3900 |
| 2024-01-29 | -41.95 | $18.88 | 2500 |
| 2024-01-26 | -31.03 | $19.07 | 4000 |
| 2024-01-25 | -55.56 | $18.75 | 3100 |
| 2024-01-24 | -62.12 | $18.62 | 3300 |
| 2024-01-23 | -68.18 | $18.50 | 400 |
| 2024-01-22 | -68.18 | $18.50 | 6800 |
| 2024-01-19 | -66.67 | $18.53 | 2100 |
| 2024-01-18 | -84.58 | $18.20 | 5200 |
| 2024-01-17 | -85.05 | $18.19 | 3700 |
| 2024-01-16 | -83.18 | $18.23 | 7100 |
| 2024-01-12 | -77.57 | $18.35 | 5500 |
| 2024-01-11 | -77.57 | $18.35 | 1500 |
| 2024-01-10 | -76.64 | $18.37 | 3000 |
| 2024-01-09 | -78.04 | $18.34 | 3500 |
| 2024-01-08 | -73.36 | $18.44 | 3800 |
| 2024-01-05 | -67.97 | $18.97 | 600 |
| 2024-01-04 | -97.56 | $18.81 | 7400 |
| 2024-01-03 | -99.17 | $18.82 | 4000 |
| 2024-01-02 | -76.27 | $19.11 | 3400 |
| 2023-12-29 | -63.83 | $19.11 | 3100 |
| 2023-12-28 | -54.25 | $19.18 | 8400 |
| 2023-12-27 | -51.63 | $19.22 | 9200 |
| 2023-12-26 | -20.92 | $19.69 | 32900 |
| 2023-12-22 | -14.38 | $19.79 | 9200 |
| 2023-12-21 | -40.88 | $19.36 | 11600 |
| 2023-12-20 | -21.21 | $19.66 | 4000 |
| 2023-12-19 | 0.00 | $20.01 | 9500 |
| 2023-12-18 | 0.00 | $19.61 | 4800 |
| 2023-12-15 | -12.69 | $19.42 | 7100 |
| 2023-12-14 | 0.00 | $19.59 | 10000 |
| 2023-12-13 | -8.40 | $19.30 | 23000 |
| 2023-12-12 | -18.75 | $19.16 | 20200 |
| 2023-12-11 | -24.22 | $19.09 | 8400 |
| 2023-12-08 | -30.47 | $19.01 | 3900 |
| 2023-12-07 | -35.16 | $18.95 | 5100 |
| 2023-12-06 | -30.47 | $19.01 | 8600 |
| 2023-12-05 | 0.00 | $19.40 | 13300 |
| 2023-12-04 | -20.00 | $19.00 | 17200 |
| 2023-12-01 | -10.00 | $19.11 | 11100 |
| 2023-11-30 | -9.47 | $18.98 | 9300 |
| 2023-11-29 | -33.68 | $18.75 | 5200 |
| 2023-11-28 | -33.68 | $18.75 | 5800 |
| 2023-11-27 | -17.89 | $18.90 | 1800 |
| 2023-11-24 | -20.00 | $18.88 | 2200 |
| 2023-11-22 | -49.47 | $18.60 | 8000 |
| 2023-11-21 | -41.05 | $18.68 | 4000 |
| 2023-11-20 | -57.89 | $18.52 | 22500 |
| 2023-11-17 | -60.00 | $18.50 | 9100 |
| 2023-11-16 | -86.32 | $18.25 | 3300 |
| 2023-11-15 | -68.42 | $18.42 | 5100 |
| 2023-11-14 | -69.70 | $18.42 | 3800 |
| 2023-11-13 | -94.51 | $18.25 | 7300 |
| 2023-11-10 | -94.57 | $18.25 | 9300 |
| 2023-11-09 | -42.39 | $18.73 | 1500 |
| 2023-11-08 | -73.96 | $18.45 | 5200 |
| 2023-11-07 | -94.79 | $18.25 | 1500 |
| 2023-11-06 | -92.92 | $18.28 | 1900 |
| 2023-11-03 | -84.96 | $18.37 | 10700 |
| 2023-11-02 | -80.53 | $18.42 | 3900 |
| 2023-11-01 | -100.00 | $18.25 | 3900 |
| 2023-10-31 | -98.49 | $18.28 | 2900 |
| 2023-10-30 | -98.49 | $18.28 | 1200 |
| 2023-10-27 | -100.00 | $18.25 | 3200 |
| 2023-10-26 | -97.98 | $18.30 | 7100 |
| 2023-10-25 | -92.06 | $18.50 | 3800 |
| 2023-10-24 | -83.60 | $18.66 | 700 |
| 2023-10-23 | -100.00 | $18.43 | 3200 |
| 2023-10-20 | -100.00 | $18.77 | 20600 |
| 2023-10-19 | -100.00 | $19.00 | 15400 |
| 2023-10-18 | -98.75 | $19.02 | 8200 |
| 2023-10-17 | -94.05 | $19.10 | 3400 |
| 2023-10-16 | -96.43 | $19.06 | 2700 |
| 2023-10-13 | -92.86 | $19.12 | 300 |
| 2023-10-12 | -90.48 | $19.16 | — |
| 2023-10-11 | -90.48 | $19.16 | 8700 |
| 2023-10-10 | -91.07 | $19.15 | 12300 |
| 2023-10-09 | -91.67 | $19.14 | 2800 |
| 2023-10-06 | -81.55 | $19.31 | 1600 |
| 2023-10-05 | -93.45 | $19.11 | 7200 |
| 2023-10-04 | -70.24 | $19.50 | 8300 |
| 2023-10-03 | -100.00 | $19.02 | 800 |
| 2023-10-02 | -97.53 | $20.00 | 2900 |
| 2023-09-29 | -98.86 | $20.03 | 1400 |
| 2023-09-28 | -100.00 | $20.02 | 2000 |
| 2023-09-27 | -96.39 | $20.10 | 300 |
| 2023-09-26 | -96.39 | $20.10 | — |
| 2023-09-25 | -96.39 | $20.10 | 8100 |
| 2023-09-22 | -66.67 | $20.38 | 2900 |
| 2023-09-21 | -100.00 | $20.22 | 4500 |
| 2023-09-20 | -69.66 | $20.55 | 3300 |
| 2023-09-19 | -77.53 | $20.48 | 1900 |
| 2023-09-18 | -65.17 | $20.59 | 1900 |
| 2023-09-15 | -79.78 | $20.46 | 3900 |
| 2023-09-14 | -80.90 | $20.45 | 2300 |
| 2023-09-13 | -82.46 | $20.48 | 3100 |
| 2023-09-12 | -95.80 | $20.35 | 7700 |
| 2023-09-11 | -85.27 | $20.49 | 100 |
| 2023-09-08 | -94.89 | $20.37 | 2400 |
| 2023-09-07 | -89.78 | $20.44 | 3600 |
| 2023-09-06 | -74.45 | $20.65 | 5200 |
| 2023-09-05 | -81.33 | $20.58 | 400 |
| 2023-09-01 | -63.33 | $20.85 | 1000 |
| 2023-08-31 | -60.67 | $20.89 | 300 |
| 2023-08-30 | -61.33 | $20.88 | 1000 |
| 2023-08-29 | -63.33 | $20.85 | 4800 |
| 2023-08-28 | -66.67 | $20.60 | 700 |
| 2023-08-25 | -80.56 | $20.35 | 600 |
| 2023-08-24 | -56.91 | $20.77 | 4500 |
| 2023-08-23 | -37.50 | $21.11 | 1900 |
| 2023-08-22 | -58.18 | $20.52 | 200 |
| 2023-08-21 | -53.78 | $20.59 | 1200 |
| 2023-08-18 | -30.38 | $21.08 | 300 |
| 2023-08-17 | -37.14 | $20.89 | 200 |
| 2023-08-16 | -17.44 | $21.35 | 700 |
| 2023-08-15 | -12.02 | $21.49 | 100 |
| 2023-08-14 | -10.47 | $21.53 | 29200 |
| 2023-08-11 | -7.43 | $21.60 | 18400 |
| 2023-08-10 | -8.92 | $21.56 | 9200 |
| 2023-08-09 | -10.78 | $21.51 | 8500 |
| 2023-08-08 | -1.86 | $21.75 | 21900 |
| 2023-08-07 | 0.00 | $21.54 | 2000 |
| 2023-08-04 | 0.00 | $21.21 | 4300 |
| 2023-08-03 | 0.00 | $21.21 | 2000 |
| 2023-08-02 | 0.00 | $20.98 | 4900 |
| 2023-08-01 | 0.00 | $20.91 | 9300 |
| 2023-07-31 | 0.00 | $20.87 | 3000 |
| 2023-07-28 | -16.11 | $20.25 | 7600 |
| 2023-07-27 | -30.87 | $20.03 | 2500 |
| 2023-07-26 | 0.00 | $20.00 | 4100 |
| 2023-07-25 | -2.63 | $19.90 | 12900 |
| 2023-07-24 | 0.00 | $19.50 | 3300 |
| 2023-07-21 | -1.41 | $19.49 | 14900 |
| 2023-07-20 | -21.13 | $19.35 | 3400 |
| 2023-07-19 | -30.99 | $19.28 | 4400 |
| 2023-07-18 | 0.00 | $19.50 | 3200 |
| 2023-07-17 | -33.80 | $19.26 | 2100 |
| 2023-07-14 | -21.13 | $19.35 | 2200 |
| 2023-07-13 | 0.00 | $19.50 | 4300 |
| 2023-07-12 | -8.26 | $19.40 | 3600 |
| 2023-07-11 | -25.00 | $19.12 | 4700 |
| 2023-07-10 | -15.46 | $19.10 | 800 |
| 2023-07-07 | -14.43 | $19.11 | 2700 |
| 2023-07-06 | -15.46 | $19.10 | 4900 |
| 2023-07-05 | -15.46 | $19.10 | 5200 |
| 2023-07-03 | -3.09 | $19.22 | 1000 |
| 2023-06-30 | -9.28 | $19.16 | 6500 |
| 2023-06-29 | -25.77 | $19.00 | 9700 |
| 2023-06-28 | -27.84 | $18.98 | 8700 |
| 2023-06-27 | -30.93 | $18.95 | 5300 |
| 2023-06-26 | -47.42 | $18.79 | 1400 |
| 2023-06-23 | -21.50 | $19.02 | 1100 |
| 2023-06-22 | -23.36 | $19.00 | 1600 |
| 2023-06-21 | -18.69 | $19.05 | 1800 |
| 2023-06-20 | -21.93 | $19.00 | 1000 |
| 2023-06-16 | -35.96 | $18.84 | 600 |
| 2023-06-15 | -28.95 | $18.92 | 1300 |
| 2023-06-14 | -21.93 | $19.00 | 700 |
| 2023-06-13 | -15.76 | $18.99 | 2800 |
| 2023-06-12 | -48.02 | $18.28 | 300 |
| 2023-06-09 | -18.32 | $18.88 | 900 |
| 2023-06-08 | -7.92 | $19.09 | 1700 |
| 2023-06-07 | 0.00 | $19.25 | 2100 |
| 2023-06-06 | -11.94 | $19.00 | 2700 |
| 2023-06-05 | -15.92 | $18.92 | 2100 |
| 2023-06-02 | -9.95 | $19.04 | 700 |
| 2023-06-01 | -9.95 | $19.04 | 6600 |
| 2023-05-31 | -11.94 | $19.00 | 1500 |
| 2023-05-30 | -33.83 | $18.56 | 1500 |
| 2023-05-26 | -20.40 | $18.83 | 1200 |
| 2023-05-25 | -6.97 | $19.10 | 11400 |
| 2023-05-24 | -37.50 | $18.48 | 2000 |
| 2023-05-23 | -36.50 | $18.50 | 3200 |
| 2023-05-22 | -47.50 | $18.28 | 700 |
| 2023-05-19 | -21.59 | $19.01 | 100 |
| 2023-05-18 | -21.59 | $19.01 | 5000 |
| 2023-05-17 | -21.15 | $19.02 | 8700 |
| 2023-05-16 | -46.26 | $18.45 | 4900 |
| 2023-05-15 | -44.93 | $18.48 | 1600 |
| 2023-05-12 | -83.33 | $18.65 | 2700 |
| 2023-05-11 | -85.59 | $18.65 | 400 |
| 2023-05-10 | -89.83 | $18.60 | 1200 |
| 2023-05-09 | -91.53 | $18.58 | 900 |
| 2023-05-08 | -89.83 | $18.60 | 3900 |
| 2023-05-05 | -42.86 | $19.00 | 2600 |
| 2023-05-04 | -76.62 | $18.48 | 300 |
| 2023-05-03 | -27.92 | $19.23 | 1000 |
| 2023-05-02 | -42.86 | $19.00 | 1500 |
| 2023-05-01 | -42.86 | $19.00 | 600 |
| 2023-04-28 | -42.86 | $19.00 | 3200 |
| 2023-04-27 | -45.45 | $18.96 | 800 |
| 2023-04-26 | -69.48 | $18.59 | 100 |
| 2023-04-25 | -37.42 | $19.05 | 200 |
| 2023-04-24 | -19.28 | $19.34 | 2400 |
| 2023-04-21 | -23.95 | $19.26 | 1000 |
| 2023-04-20 | -6.77 | $19.49 | 300 |
| 2023-04-19 | -6.37 | $19.50 | 2800 |
| 2023-04-18 | -17.93 | $19.21 | 21700 |
| 2023-04-17 | -11.95 | $19.36 | 1300 |
| 2023-04-14 | -1.99 | $19.61 | 6700 |
| 2023-04-13 | 0.00 | $19.65 | 2600 |
| 2023-04-12 | 0.00 | $19.40 | 400 |
| 2023-04-11 | 0.00 | $19.20 | 1100 |
| 2023-04-10 | -2.70 | $18.95 | 800 |
| 2023-04-06 | -41.71 | $18.24 | — |
| 2023-04-05 | -44.95 | $18.24 | 100 |
| 2023-04-04 | -40.00 | $18.56 | 1200 |
| 2023-04-03 | -58.08 | $18.24 | 1300 |
| 2023-03-31 | -35.71 | $18.95 | 1700 |
| 2023-03-30 | -42.86 | $18.75 | 400 |
| 2023-03-29 | -42.86 | $18.75 | 20100 |
| 2023-03-28 | -44.64 | $18.70 | 900 |
| 2023-03-27 | -65.71 | $18.11 | 400 |
| 2023-03-24 | -48.21 | $18.60 | 2400 |
| 2023-03-23 | -66.79 | $18.08 | 1900 |
| 2023-03-22 | -84.50 | $18.26 | 400 |
| 2023-03-21 | -93.00 | $18.09 | 1200 |
| 2023-03-20 | -85.00 | $18.25 | 56800 |
| 2023-03-17 | -63.00 | $18.69 | 300 |
| 2023-03-16 | -47.50 | $19.00 | 1100 |
| 2023-03-15 | -44.65 | $18.24 | 100 |
| 2023-03-14 | -44.65 | $18.24 | 2200 |
| 2023-03-13 | -46.21 | $18.18 | 10200 |
| 2023-03-10 | -35.77 | $18.58 | 3500 |
| 2023-03-09 | -22.19 | $19.10 | 6700 |
| 2023-03-08 | -19.84 | $19.19 | 700 |
| 2023-03-07 | -16.71 | $19.31 | 1800 |
| 2023-03-06 | 0.00 | $19.95 | 12200 |
| 2023-03-03 | -9.70 | $19.10 | 1900 |
| 2023-03-02 | -10.00 | $19.09 | 1000 |
| 2023-03-01 | -7.88 | $19.16 | 1200 |
| 2023-02-28 | -6.06 | $19.22 | 23800 |
| 2023-02-27 | -2.73 | $19.33 | 2200 |
| 2023-02-24 | -3.33 | $19.31 | 6900 |
| 2023-02-23 | -13.03 | $18.99 | 600 |
| 2023-02-22 | -19.70 | $18.77 | 300 |
| 2023-02-21 | -15.76 | $18.90 | 29500 |
| 2023-02-17 | -0.30 | $19.39 | 4200 |
| 2023-02-16 | -3.05 | $19.30 | 3000 |
| 2023-02-15 | -6.83 | $19.12 | 7200 |
| 2023-02-14 | -6.90 | $19.12 | 2600 |
| 2023-02-13 | -4.39 | $19.20 | 6300 |
| 2023-02-10 | -11.29 | $18.98 | 3100 |
| 2023-02-09 | -7.60 | $19.09 | 11100 |
| 2023-02-08 | -15.21 | $18.80 | 30300 |
| 2023-02-07 | -30.16 | $18.20 | 200 |
| 2023-02-06 | -28.91 | $18.12 | 3500 |
| 2023-02-03 | -9.72 | $18.93 | 1500 |
| 2023-02-02 | -2.61 | $19.23 | 16100 |
| 2023-02-01 | 0.00 | $17.88 | 8300 |
| 2023-01-31 | -10.48 | $17.47 | 5300 |
| 2023-01-30 | -12.12 | $17.40 | 8600 |
| 2023-01-27 | 0.00 | $17.72 | 11300 |
| 2023-01-26 | -11.61 | $17.24 | 4200 |
| 2023-01-25 | -12.26 | $17.22 | 45900 |
| 2023-01-24 | -22.08 | $16.90 | 2900 |
| 2023-01-23 | -45.74 | $16.15 | 3400 |
| 2023-01-20 | -32.40 | $16.56 | 5100 |
| 2023-01-19 | -23.08 | $16.85 | 3700 |
| 2023-01-18 | -28.00 | $16.69 | 4800 |
| 2023-01-17 | -42.46 | $16.22 | 4100 |
| 2023-01-13 | -23.95 | $16.80 | 3900 |
| 2023-01-12 | -32.93 | $16.50 | 19700 |
| 2023-01-11 | -3.87 | $16.00 | 10300 |
| 2023-01-10 | -7.18 | $15.94 | 3300 |
| 2023-01-09 | -17.68 | $15.75 | 1400 |
| 2023-01-06 | -17.68 | $15.75 | 3500 |
| 2023-01-05 | -45.30 | $15.25 | 6200 |
| 2023-01-04 | -3.87 | $16.00 | 8800 |
| 2023-01-03 | -59.12 | $15.00 | 2200 |
| 2022-12-30 | -45.86 | $15.24 | 8200 |
| 2022-12-29 | -53.59 | $15.10 | 4700 |
| 2022-12-28 | -63.54 | $14.92 | 4300 |
| 2022-12-27 | -73.02 | $14.77 | 9700 |
| 2022-12-23 | -88.89 | $14.52 | 9700 |
| 2022-12-22 | -92.31 | $14.44 | 6400 |
| 2022-12-21 | -85.23 | $14.65 | 2300 |
| 2022-12-20 | -96.89 | $14.35 | 13500 |
| 2022-12-19 | -91.70 | $14.50 | 12700 |
| 2022-12-16 | -79.24 | $14.86 | 15200 |
| 2022-12-15 | -75.66 | $15.00 | 27000 |
| 2022-12-14 | -93.17 | $15.39 | 11400 |
| 2022-12-13 | -77.07 | $15.72 | 10600 |
| 2022-12-12 | -95.12 | $15.35 | 8000 |
| 2022-12-09 | -82.44 | $15.61 | 3900 |
| 2022-12-08 | -63.41 | $16.00 | 13900 |
| 2022-12-07 | -87.32 | $15.51 | 4000 |
| 2022-12-06 | -82.93 | $15.60 | 5800 |
| 2022-12-05 | -63.41 | $16.00 | 5700 |
| 2022-12-02 | -85.37 | $15.55 | 8400 |
| 2022-12-01 | -80.49 | $15.65 | 9200 |
| 2022-11-30 | -63.41 | $16.00 | 28300 |
| 2022-11-29 | -95.12 | $15.35 | 33600 |
| 2022-11-28 | -96.15 | $16.05 | 13200 |
| 2022-11-25 | -53.85 | $16.60 | 2200 |
| 2022-11-23 | -59.26 | $16.50 | 500 |
| 2022-11-22 | -36.70 | $16.50 | 11500 |
| 2022-11-21 | -12.55 | $17.00 | 7500 |
| 2022-11-18 | -16.60 | $16.90 | 70700 |
| 2022-11-17 | -7.66 | $17.09 | 4900 |
| 2022-11-16 | -24.53 | $16.50 | 29000 |
| 2022-11-15 | -12.83 | $16.81 | 11800 |
| 2022-11-14 | -24.53 | $16.50 | 2600 |
| 2022-11-11 | -15.09 | $16.75 | 3200 |
| 2022-11-10 | -1.89 | $17.10 | 11400 |
| 2022-11-09 | -24.53 | $16.50 | 21900 |
| 2022-11-08 | -15.09 | $16.75 | 20900 |
| 2022-11-07 | -0.73 | $17.13 | 34600 |
| 2022-11-04 | -19.42 | $16.50 | 19900 |
| 2022-11-03 | -19.42 | $16.50 | 44100 |
| 2022-11-02 | -22.01 | $16.42 | 17200 |
| 2022-11-01 | -35.60 | $16.00 | 3600 |
| 2022-10-31 | -14.57 | $17.00 | 4800 |
| 2022-10-28 | -14.86 | $16.99 | 14800 |
| 2022-10-27 | -42.57 | $16.02 | 15100 |
| 2022-10-26 | -44.86 | $15.94 | 10900 |
| 2022-10-25 | -68.29 | $15.12 | 6200 |
| 2022-10-24 | -74.86 | $14.89 | 10600 |
| 2022-10-21 | -74.57 | $14.90 | 10600 |
| 2022-10-20 | -72.29 | $14.98 | 27400 |
| 2022-10-19 | -85.16 | $14.55 | 3100 |
| 2022-10-18 | -83.41 | $14.74 | 30300 |
| 2022-10-17 | -83.18 | $14.75 | 14800 |
| 2022-10-14 | -87.95 | $14.75 | 10700 |
| 2022-10-13 | -92.08 | $14.54 | 25000 |
| 2022-10-12 | -92.23 | $14.53 | 25300 |
| 2022-10-11 | -93.93 | $14.43 | 30000 |
| 2022-10-10 | -95.83 | $14.31 | 149000 |
| 2022-10-07 | -99.56 | $14.48 | 74200 |
| 2022-10-06 | -95.12 | $14.78 | 1.5M |
| 2022-10-05 | -82.95 | $16.10 | 244700 |
| 2022-10-04 | -61.69 | $17.41 | 28700 |
| 2022-10-03 | -65.10 | $17.20 | 17600 |
| 2022-09-30 | -67.53 | $17.05 | 28200 |
| 2022-09-29 | -67.69 | $17.04 | 40600 |
| 2022-09-28 | -64.29 | $17.25 | 30200 |
| 2022-09-27 | -66.88 | $17.09 | 126700 |
| 2022-09-26 | -79.71 | $16.30 | 32300 |
| 2022-09-23 | -94.37 | $15.41 | 321000 |
| 2022-09-22 | -93.20 | $16.64 | 50500 |
| 2022-09-21 | -89.51 | $17.26 | 54900 |
| 2022-09-20 | -75.64 | $18.00 | 63000 |
| 2022-09-19 | -72.67 | $18.15 | 97900 |
| 2022-09-16 | -84.91 | $20.02 | 26800 |
| 2022-09-15 | -59.43 | $20.56 | 7300 |
| 2022-09-14 | -59.33 | $20.58 | 9500 |
| 2022-09-13 | -66.03 | $20.44 | 8000 |
| 2022-09-12 | -34.45 | $21.10 | 12200 |
| 2022-09-09 | -55.98 | $20.65 | 6800 |
| 2022-09-08 | -50.24 | $20.77 | 8600 |
| 2022-09-07 | -58.37 | $20.60 | 11900 |
| 2022-09-06 | -85.65 | $20.03 | 16900 |
| 2022-09-02 | -95.22 | $19.83 | 18300 |
| 2022-09-01 | -78.82 | $20.22 | 11200 |
| 2022-08-31 | -78.33 | $20.23 | 7500 |
| 2022-08-30 | -77.83 | $20.24 | 9000 |
| 2022-08-29 | -90.15 | $19.99 | 8400 |
| 2022-08-26 | -71.92 | $20.36 | 9600 |
| 2022-08-25 | -33.50 | $21.14 | 8900 |
| 2022-08-24 | -37.93 | $21.05 | 8100 |
| 2022-08-23 | -31.03 | $21.19 | 26500 |
| 2022-08-22 | -73.38 | $20.20 | 4200 |
| 2022-08-19 | -61.69 | $20.38 | 4300 |
| 2022-08-18 | -52.63 | $20.60 | 5600 |
| 2022-08-17 | -73.10 | $20.25 | 17700 |
| 2022-08-16 | -33.92 | $20.92 | 11300 |
| 2022-08-15 | -48.62 | $20.72 | 8500 |
| 2022-08-12 | -58.26 | $20.70 | 9900 |
| 2022-08-11 | -59.63 | $20.67 | 9000 |
| 2022-08-10 | -59.63 | $20.67 | 7800 |
| 2022-08-09 | -94.04 | $19.92 | 8300 |
| 2022-08-08 | -89.83 | $20.38 | 9800 |
| 2022-08-05 | -72.88 | $20.68 | 5300 |
| 2022-08-04 | -56.50 | $20.97 | 10000 |
| 2022-08-03 | -55.11 | $21.00 | 10800 |
| 2022-08-02 | -68.75 | $20.76 | 8900 |
| 2022-08-01 | -72.16 | $20.70 | 8100 |
| 2022-07-29 | -69.89 | $20.74 | 5900 |
| 2022-07-28 | -68.18 | $20.77 | 7100 |
| 2022-07-27 | -61.93 | $20.88 | 8500 |
| 2022-07-26 | -91.85 | $20.36 | 10100 |
| 2022-07-25 | -79.35 | $20.59 | 12900 |
| 2022-07-22 | -59.04 | $21.07 | 13900 |
| 2022-07-21 | -31.07 | $21.50 | 4200 |
| 2022-07-20 | -22.96 | $21.43 | 8200 |
| 2022-07-19 | -21.75 | $21.38 | 10600 |
| 2022-07-18 | -22.81 | $21.27 | 8100 |
| 2022-07-15 | -12.00 | $21.60 | 6600 |
| 2022-07-14 | -28.27 | $20.99 | 9800 |
| 2022-07-13 | -33.87 | $20.78 | 6700 |
| 2022-07-12 | -23.20 | $21.18 | 12000 |
| 2022-07-11 | -24.80 | $21.12 | 7600 |
| 2022-07-08 | -23.47 | $21.17 | 9500 |
| 2022-07-07 | -18.67 | $21.35 | 11900 |
| 2022-07-06 | -24.80 | $21.12 | 8500 |
| 2022-07-05 | -28.00 | $21.00 | 23400 |
| 2022-07-01 | -24.00 | $21.15 | 8400 |
| 2022-06-30 | -30.67 | $20.90 | 8700 |
| 2022-06-29 | -26.93 | $21.04 | 14200 |
| 2022-06-28 | -26.93 | $21.04 | 10700 |
| 2022-06-27 | -12.53 | $21.44 | 11100 |
| 2022-06-24 | 0.00 | $21.66 | 67400 |
| 2022-06-23 | -22.26 | $20.71 | 9500 |
| 2022-06-22 | -30.00 | $20.47 | 24000 |
| 2022-06-21 | -43.55 | $20.05 | 22100 |
| 2022-06-17 | -69.68 | $19.24 | 26900 |
| 2022-06-16 | -83.55 | $18.81 | 18800 |
| 2022-06-15 | -77.64 | $19.56 | 16100 |
| 2022-06-14 | -94.51 | $19.16 | 20800 |
| 2022-06-13 | -83.42 | $19.74 | 25300 |
| 2022-06-10 | -94.63 | $19.99 | 15300 |
| 2022-06-09 | -74.29 | $20.36 | 12200 |
| 2022-06-08 | -56.43 | $20.61 | 12800 |
| 2022-06-07 | -41.26 | $20.84 | 20000 |
| 2022-06-06 | -48.95 | $20.73 | 15600 |
| 2022-06-03 | -45.70 | $20.82 | 15600 |
| 2022-06-02 | -26.54 | $21.08 | 10700 |
| 2022-06-01 | -53.01 | $20.63 | 11300 |
| 2022-05-31 | -52.20 | $20.56 | 7700 |
| 2022-05-27 | -32.16 | $20.87 | 18400 |
| 2022-05-26 | -25.63 | $21.00 | 15700 |
| 2022-05-25 | -33.17 | $20.85 | 12000 |
| 2022-05-24 | -31.66 | $20.88 | 15900 |
| 2022-05-23 | -32.66 | $20.86 | 29400 |
| 2022-05-20 | -71.86 | $20.08 | 12700 |
| 2022-05-19 | -57.79 | $20.36 | 17000 |
| 2022-05-18 | -67.34 | $20.17 | 14600 |
| 2022-05-17 | -33.00 | $20.86 | 8500 |
| 2022-05-16 | -61.50 | $20.29 | 15400 |
| 2022-05-13 | -43.50 | $20.65 | 12200 |
| 2022-05-12 | -57.00 | $20.38 | 20500 |
| 2022-05-11 | -52.00 | $20.48 | 17500 |
| 2022-05-10 | -55.02 | $20.55 | 18000 |
| 2022-05-09 | -37.55 | $20.95 | 14400 |
| 2022-05-06 | -53.98 | $20.85 | 24000 |
| 2022-05-05 | -57.82 | $20.76 | 102300 |
| 2022-05-04 | -60.20 | $20.69 | 14200 |
| 2022-05-03 | -81.79 | $20.09 | 9800 |
| 2022-05-02 | -86.96 | $19.94 | 31100 |
| 2022-04-29 | -96.18 | $19.97 | 16600 |
| 2022-04-28 | -82.29 | $20.37 | 16000 |
| 2022-04-27 | -100.00 | $19.86 | 26700 |
| 2022-04-26 | -96.59 | $20.19 | 19100 |
| 2022-04-25 | -75.39 | $20.81 | 19400 |
| 2022-04-22 | -89.84 | $20.44 | 26700 |
| 2022-04-21 | -89.45 | $20.45 | 17100 |
| 2022-04-20 | -64.45 | $21.09 | 69300 |
| 2022-04-19 | -70.31 | $20.94 | 39100 |
| 2022-04-18 | -94.07 | $20.36 | 23600 |
| 2022-04-14 | -93.30 | $20.65 | 27800 |
| 2022-04-13 | -84.82 | $20.84 | 32100 |
| 2022-04-12 | -97.77 | $20.55 | 25700 |
| 2022-04-11 | -97.52 | $20.77 | 27100 |
| 2022-04-08 | -79.70 | $21.13 | 10500 |
| 2022-04-07 | -13.53 | $22.46 | 21400 |
| 2022-04-06 | -55.07 | $21.60 | 16100 |
| 2022-04-05 | -41.06 | $21.89 | 11600 |
| 2022-04-04 | -13.02 | $22.46 | 17800 |
| 2022-04-01 | -23.59 | $22.07 | 17800 |
| 2022-03-31 | -21.54 | $22.11 | 7600 |
| 2022-03-30 | -22.05 | $22.10 | 10600 |
| 2022-03-29 | -16.92 | $22.20 | 9000 |
| 2022-03-28 | -33.71 | $21.74 | 11900 |
| 2022-03-25 | -18.86 | $22.00 | 11700 |
| 2022-03-24 | -24.00 | $21.91 | 14200 |
| 2022-03-23 | -45.69 | $21.43 | 15500 |
| 2022-03-22 | -59.90 | $21.15 | 32300 |
| 2022-03-21 | -68.53 | $20.98 | 24000 |
| 2022-03-18 | -34.52 | $21.65 | 27500 |
| 2022-03-17 | -59.90 | $21.15 | 25900 |
| 2022-03-16 | -33.50 | $21.67 | 19900 |
| 2022-03-15 | -57.36 | $21.20 | 22900 |
| 2022-03-14 | -66.50 | $21.02 | 26600 |
| 2022-03-11 | -85.51 | $20.67 | 18600 |
| 2022-03-10 | -73.95 | $20.92 | 20300 |
| 2022-03-09 | -60.47 | $21.21 | 8600 |
| 2022-03-08 | -86.98 | $20.64 | 29400 |
| 2022-03-07 | -89.77 | $20.58 | 16800 |
| 2022-03-04 | -57.34 | $21.29 | 7300 |
| 2022-03-03 | -28.70 | $21.95 | 8100 |
| 2022-03-02 | -26.02 | $22.18 | 11000 |
| 2022-03-01 | -73.98 | $21.00 | 17700 |
| 2022-02-28 | -53.78 | $21.52 | 11900 |
| 2022-02-25 | -34.66 | $22.00 | 11700 |
| 2022-02-24 | -67.73 | $21.17 | 12100 |
| 2022-02-23 | -100.00 | $20.75 | 10700 |
| 2022-02-22 | -98.61 | $21.02 | 12300 |
| 2022-02-18 | -80.41 | $21.59 | 17900 |
| 2022-02-17 | -94.71 | $21.37 | 18500 |
| 2022-02-16 | -70.00 | $22.11 | 13200 |
| 2022-02-15 | -77.50 | $21.90 | 15100 |
| 2022-02-14 | -94.64 | $21.42 | 22900 |
| 2022-02-11 | -97.20 | $21.73 | 11000 |
| 2022-02-10 | -92.83 | $21.88 | 15000 |
| 2022-02-09 | -83.19 | $22.25 | 17800 |
| 2022-02-08 | -98.34 | $21.71 | 10300 |
| 2022-02-07 | -87.85 | $22.09 | 16300 |
| 2022-02-04 | -86.19 | $22.15 | 20700 |
| 2022-02-03 | -89.60 | $22.17 | 13600 |
| 2022-02-02 | -82.95 | $22.40 | 18300 |
| 2022-02-01 | -84.39 | $22.35 | 18400 |
| 2022-01-31 | -82.14 | $22.51 | 17400 |
| 2022-01-28 | -94.66 | $22.02 | 7500 |
| 2022-01-27 | -93.16 | $22.08 | 2800 |
| 2022-01-26 | -82.78 | $22.49 | 11300 |
| 2022-01-25 | -90.63 | $22.18 | 13800 |
| 2022-01-24 | -77.72 | $22.69 | 20500 |
| 2022-01-21 | -76.46 | $22.74 | 17100 |
| 2022-01-20 | -80.00 | $22.60 | 15700 |
| 2022-01-19 | -70.89 | $22.96 | 27200 |
| 2022-01-18 | -100.00 | $23.06 | 13900 |
| 2022-01-14 | -74.31 | $24.14 | 15600 |
| 2022-01-13 | -67.43 | $24.29 | 7400 |
| 2022-01-12 | -52.29 | $24.62 | 14300 |
| 2022-01-11 | -39.59 | $24.79 | 14400 |
| 2022-01-10 | -56.33 | $24.38 | 9000 |
| 2022-01-07 | -49.39 | $24.55 | 18300 |
| 2022-01-06 | -77.55 | $23.86 | 11200 |
| 2022-01-05 | -67.76 | $24.10 | 13200 |
| 2022-01-04 | -64.90 | $24.17 | 18400 |
| 2022-01-03 | -56.73 | $24.37 | 8000 |
| 2021-12-31 | -30.35 | $24.98 | 19600 |
| 2021-12-30 | -8.95 | $25.53 | 19500 |
| 2021-12-29 | -40.27 | $24.54 | 28400 |
| 2021-12-28 | -25.66 | $24.87 | 13900 |
| 2021-12-27 | -35.12 | $24.76 | 15300 |
| 2021-12-23 | -68.48 | $24.35 | 12000 |
| 2021-12-22 | -81.97 | $24.03 | 26200 |
| 2021-12-21 | -87.13 | $23.89 | 24500 |
| 2021-12-20 | -89.11 | $23.91 | 12100 |
| 2021-12-17 | -68.23 | $25.29 | 23200 |
| 2021-12-16 | -70.05 | $25.17 | 21100 |
| 2021-12-15 | -81.24 | $24.43 | 19100 |
| 2021-12-14 | -90.32 | $23.83 | 37900 |
| 2021-12-13 | -86.99 | $24.05 | 20800 |
| 2021-12-10 | -84.12 | $24.24 | 15000 |
| 2021-12-09 | -81.85 | $24.39 | 10700 |
| 2021-12-08 | -75.49 | $24.81 | 9200 |
| 2021-12-07 | -76.25 | $24.76 | 10200 |
| 2021-12-06 | -84.72 | $24.20 | 28900 |
| 2021-12-03 | -91.07 | $23.78 | 23000 |
| 2021-12-02 | -90.61 | $24.88 | 10000 |
| 2021-12-01 | -96.13 | $24.58 | 14400 |
| 2021-11-30 | -97.97 | $24.48 | 22300 |
| 2021-11-29 | -93.55 | $24.72 | 27800 |
| 2021-11-26 | -90.98 | $25.36 | 26100 |
| 2021-11-24 | -64.67 | $27.42 | 17100 |
| 2021-11-23 | -51.34 | $27.89 | 16300 |
| 2021-11-22 | -32.28 | $28.57 | 43800 |
| 2021-11-19 | -16.47 | $28.83 | 40500 |
| 2021-11-18 | -17.65 | $27.81 | 26000 |
| 2021-11-17 | -40.71 | $27.23 | 27700 |
| 2021-11-16 | -25.22 | $27.58 | 24900 |
| 2021-11-15 | -15.04 | $27.81 | 27100 |
| 2021-11-12 | -16.61 | $27.59 | 26100 |
| 2021-11-11 | -15.02 | $27.64 | 20800 |
| 2021-11-10 | -20.20 | $27.39 | 28500 |
| 2021-11-09 | -37.57 | $26.73 | 17000 |
| 2021-11-08 | -34.73 | $26.76 | 27000 |
| 2021-11-05 | -21.89 | $27.19 | 24500 |
| 2021-11-04 | -26.32 | $27.00 | 14500 |
| 2021-11-03 | -18.74 | $27.17 | 13700 |
| 2021-11-02 | -16.22 | $27.27 | 28700 |
| 2021-11-01 | -31.33 | $26.59 | 23500 |
| 2021-10-29 | -34.44 | $26.45 | 33500 |
| 2021-10-28 | -28.67 | $26.71 | 5200 |
| 2021-10-27 | -30.00 | $26.65 | 4200 |
| 2021-10-26 | -40.67 | $26.17 | 30900 |
| 2021-10-25 | -16.67 | $27.25 | 11600 |
| 2021-10-22 | -19.78 | $27.11 | 3400 |
| 2021-10-21 | -26.22 | $26.82 | 11900 |
| 2021-10-20 | -35.56 | $26.40 | 21200 |
| 2021-10-19 | -18.67 | $27.16 | 23300 |
| 2021-10-18 | -11.11 | $27.50 | 19400 |
| 2021-10-15 | -58.50 | $25.21 | 8000 |
| 2021-10-14 | -63.70 | $25.05 | 3700 |
| 2021-10-13 | -74.61 | $24.63 | 14100 |
| 2021-10-12 | -70.79 | $24.80 | 10200 |
| 2021-10-11 | -71.91 | $24.75 | 6900 |
| 2021-10-08 | -78.00 | $24.49 | 20200 |
| 2021-10-07 | -75.33 | $24.61 | 29900 |
| 2021-10-06 | -92.22 | $23.85 | 19200 |
| 2021-10-05 | -100.00 | $24.95 | 7500 |
| 2021-10-04 | -80.13 | $25.62 | 9000 |
| 2021-10-01 | -56.57 | $26.32 | 5700 |
| 2021-09-30 | -54.55 | $26.38 | 38600 |
| 2021-09-29 | -18.52 | $27.45 | 7900 |
| 2021-09-28 | -67.00 | $26.01 | 9900 |
| 2021-09-27 | -49.16 | $26.54 | 17200 |
| 2021-09-24 | -88.57 | $25.39 | 20900 |
| 2021-09-23 | -95.34 | $25.93 | 19300 |
| 2021-09-22 | -86.23 | $26.16 | 11200 |
| 2021-09-21 | -93.26 | $26.01 | 9900 |
| 2021-09-20 | -87.71 | $26.43 | 19000 |
| 2021-09-17 | -44.25 | $27.50 | 36300 |
| 2021-09-16 | -30.98 | $27.71 | 19600 |
| 2021-09-15 | -51.37 | $27.19 | 17700 |
| 2021-09-14 | -65.52 | $26.79 | 18200 |
| 2021-09-13 | -36.40 | $27.55 | 15900 |
| 2021-09-10 | -64.75 | $26.81 | 7500 |
| 2021-09-09 | -68.97 | $26.70 | 9100 |
| 2021-09-08 | -68.20 | $26.72 | 9600 |
| 2021-09-07 | -53.64 | $27.10 | 12800 |
| 2021-09-03 | -40.61 | $27.44 | 11600 |
| 2021-09-02 | -63.60 | $26.84 | 6900 |
| 2021-09-01 | -57.47 | $27.00 | 11900 |
| 2021-08-31 | -45.59 | $27.31 | 5000 |
| 2021-08-30 | -49.43 | $27.21 | 12600 |
| 2021-08-27 | -24.14 | $27.87 | 19700 |
| 2021-08-26 | -45.98 | $27.30 | 11700 |
| 2021-08-25 | -31.03 | $27.69 | 21300 |
| 2021-08-24 | -4.60 | $28.38 | 22400 |
| 2021-08-23 | -33.03 | $27.35 | 35300 |
| 2021-08-20 | -60.65 | $26.74 | 8700 |
| 2021-08-19 | -73.15 | $26.47 | 10500 |
| 2021-08-18 | -71.30 | $26.51 | 9900 |
| 2021-08-17 | -76.19 | $26.49 | 13500 |
| 2021-08-16 | -52.92 | $26.51 | 10000 |
| 2021-08-13 | -35.34 | $26.65 | 7800 |
| 2021-08-12 | -34.14 | $26.71 | 8500 |
| 2021-08-11 | -23.90 | $27.22 | 5900 |
| 2021-08-10 | -25.10 | $27.16 | 15400 |
| 2021-08-09 | -33.53 | $26.74 | 15200 |
| 2021-08-06 | -39.56 | $26.44 | 13000 |
| 2021-08-05 | -38.15 | $26.51 | 13700 |
| 2021-08-04 | -17.07 | $27.56 | 14900 |
| 2021-08-03 | -22.69 | $27.28 | 5200 |
| 2021-08-02 | -26.31 | $27.10 | 21800 |
| 2021-07-30 | -29.52 | $26.94 | 6300 |
| 2021-07-29 | -23.09 | $27.26 | 14300 |
| 2021-07-28 | -23.09 | $27.26 | 10700 |
| 2021-07-27 | -19.48 | $27.44 | 3800 |
| 2021-07-26 | -18.07 | $27.51 | 8700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.92
2026-07-23
Close Price
$24.20
Vol: 100Average Directional Index - Detailed Analysis
Minimum
5.07
Average
20.51
Maximum
48.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 33.92 | $24.20 | 100 |
| 2026-07-22 | 34.54 | $24.20 | 1700 |
| 2026-07-21 | 35.19 | $24.01 | 4700 |
| 2026-07-20 | 35.96 | $24.10 | 2211 |
| 2026-07-17 | 36.30 | $24.51 | 4 |
| 2026-07-16 | 36.09 | $24.51 | 4 |
| 2026-07-15 | 35.86 | $24.51 | 2337 |
| 2026-07-14 | 35.62 | $24.50 | 3200 |
| 2026-07-13 | 35.36 | $24.00 | 2 |
| 2026-07-10 | 35.74 | $24.00 | 2 |
| 2026-07-09 | 36.13 | $24.00 | 144 |
| 2026-07-08 | 36.54 | $24.84 | 618 |
| 2026-07-07 | 36.00 | $24.10 | 1 |
| 2026-07-06 | 35.90 | $24.10 | 210 |
| 2026-07-02 | 35.79 | $24.10 | 1604 |
| 2026-07-01 | 35.67 | $23.51 | 231 |
| 2026-06-30 | 35.95 | $23.70 | 538 |
| 2026-06-29 | 35.98 | $23.90 | 900 |
| 2026-06-26 | 35.93 | $23.89 | 8200 |
| 2026-06-25 | 35.69 | $23.89 | 8200 |
| 2026-06-24 | 35.43 | $23.65 | 11600 |
| 2026-06-23 | 35.30 | $24.61 | 948 |
| 2026-06-22 | 34.13 | $23.92 | 1900 |
| 2026-06-18 | 33.04 | $25.00 | 8947 |
| 2026-06-17 | 31.89 | $24.26 | 3200 |
| 2026-06-16 | 31.12 | $24.27 | 1000 |
| 2026-06-15 | 30.30 | $24.50 | 3428 |
| 2026-06-12 | 29.43 | $24.10 | 7400 |
| 2026-06-11 | 29.25 | $23.52 | 532 |
| 2026-06-10 | 30.44 | $22.50 | 5001 |
| 2026-06-09 | 30.27 | $22.50 | 6428 |
| 2026-06-08 | 30.10 | $22.35 | 2700 |
| 2026-06-05 | 29.42 | $22.35 | 806 |
| 2026-06-04 | 28.57 | $22.40 | 2221 |
| 2026-06-03 | 27.66 | $22.35 | 3100 |
| 2026-06-02 | 26.63 | $22.35 | 2027 |
| 2026-06-01 | 25.40 | $22.35 | 2246 |
| 2026-05-29 | 24.11 | $22.35 | 13117 |
| 2026-05-28 | 22.83 | $22.42 | 3737 |
| 2026-05-27 | 21.47 | $22.49 | 1660 |
| 2026-05-26 | 20.17 | $22.49 | 4200 |
| 2026-05-22 | 18.81 | $22.50 | 2200 |
| 2026-05-21 | 17.45 | $22.31 | 5700 |
| 2026-05-20 | 16.02 | $22.50 | 200 |
| 2026-05-19 | 14.65 | $22.07 | 16300 |
| 2026-05-18 | 13.22 | $23.43 | 5334 |
| 2026-05-15 | 12.94 | $23.45 | 6500 |
| 2026-05-14 | 12.95 | $23.75 | 1400 |
| 2026-05-13 | 13.45 | $23.84 | 300 |
| 2026-05-12 | 14.14 | $23.73 | 1400 |
| 2026-05-11 | 14.73 | $23.60 | 3406 |
| 2026-05-08 | 15.34 | $23.85 | 829 |
| 2026-05-07 | 15.96 | $23.61 | 1230 |
| 2026-05-06 | 16.67 | $23.80 | 1900 |
| 2026-05-05 | 17.45 | $23.25 | 499 |
| 2026-05-04 | 17.48 | $23.25 | 405 |
| 2026-05-01 | 17.51 | $23.37 | 626 |
| 2026-04-30 | 17.65 | $23.37 | 499 |
| 2026-04-29 | 17.86 | $23.25 | 500 |
| 2026-04-28 | 17.86 | $23.30 | 127 |
| 2026-04-27 | 17.93 | $23.38 | 200 |
| 2026-04-24 | 18.09 | $23.25 | 300 |
| 2026-04-23 | 18.05 | $23.27 | 124 |
| 2026-04-22 | 18.02 | $23.26 | 1619 |
| 2026-04-21 | 18.00 | $23.75 | 5671 |
| 2026-04-20 | 18.55 | $23.75 | 1006 |
| 2026-04-17 | 19.13 | $23.60 | 10400 |
| 2026-04-16 | 19.52 | $23.48 | 4300 |
| 2026-04-15 | 19.76 | $23.49 | 2723 |
| 2026-04-14 | 20.00 | $23.48 | 12900 |
| 2026-04-13 | 20.26 | $23.48 | 8129 |
| 2026-04-10 | 20.54 | $23.69 | 1435 |
| 2026-04-09 | 20.44 | $23.75 | 2700 |
| 2026-04-08 | 20.35 | $23.50 | 4400 |
| 2026-04-07 | 20.20 | $23.25 | — |
| 2026-04-06 | 19.43 | $23.25 | 4708 |
| 2026-04-02 | 18.61 | $23.28 | 1800 |
| 2026-04-01 | 17.93 | $23.50 | 1011 |
| 2026-03-31 | 17.38 | $24.00 | 400 |
| 2026-03-30 | 17.20 | $23.70 | 1700 |
| 2026-03-27 | 16.60 | $24.73 | 1172 |
| 2026-03-26 | 17.22 | $24.73 | 1200 |
| 2026-03-25 | 17.87 | $23.48 | 1913 |
| 2026-03-24 | 16.50 | $23.20 | 16800 |
| 2026-03-23 | 14.84 | $23.66 | 5500 |
| 2026-03-20 | 13.56 | $23.75 | 3236 |
| 2026-03-19 | 12.22 | $24.86 | 1600 |
| 2026-03-18 | 12.79 | $24.61 | 1500 |
| 2026-03-17 | 12.92 | $24.75 | 700 |
| 2026-03-16 | 13.43 | $24.65 | 1000 |
| 2026-03-13 | 13.97 | $24.92 | 330 |
| 2026-03-12 | 14.68 | $24.66 | 858 |
| 2026-03-11 | 14.62 | $24.66 | 858 |
| 2026-03-10 | 14.55 | $24.66 | 1600 |
| 2026-03-09 | 14.47 | $24.72 | 403 |
| 2026-03-06 | 13.71 | $24.60 | 404 |
| 2026-03-05 | 12.91 | $24.75 | 303 |
| 2026-03-04 | 12.37 | $25.00 | 1 |
| 2026-03-03 | 12.41 | $25.00 | 1 |
| 2026-03-02 | 12.45 | $25.00 | 1 |
| 2026-02-27 | 12.50 | $25.00 | 13300 |
| 2026-02-26 | 12.55 | $24.99 | 1345 |
| 2026-02-25 | 12.60 | $24.98 | 1002 |
| 2026-02-24 | 12.65 | $24.95 | 812 |
| 2026-02-23 | 12.58 | $24.98 | 947 |
| 2026-02-20 | 12.50 | $25.00 | 2006 |
| 2026-02-19 | 12.81 | $24.99 | 3005 |
| 2026-02-18 | 13.12 | $25.00 | 500 |
| 2026-02-17 | 13.24 | $25.00 | 178403 |
| 2026-02-13 | 13.36 | $24.99 | 106103 |
| 2026-02-12 | 13.46 | $25.00 | 51100 |
| 2026-02-11 | 13.57 | $25.00 | 1802 |
| 2026-02-10 | 13.50 | $25.00 | 8900 |
| 2026-02-09 | 13.42 | $24.68 | — |
| 2026-02-06 | 13.92 | $24.68 | — |
| 2026-02-05 | 14.46 | $24.68 | 2211 |
| 2026-02-04 | 15.02 | $24.68 | 2211 |
| 2026-02-03 | 15.61 | $24.60 | 3009 |
| 2026-02-02 | 16.38 | $24.98 | 934 |
| 2026-01-30 | 16.46 | $24.96 | 2707 |
| 2026-01-29 | 16.59 | $25.00 | 7512 |
| 2026-01-28 | 16.72 | $24.99 | 4400 |
| 2026-01-27 | 16.66 | $24.98 | 3838 |
| 2026-01-26 | 16.60 | $25.00 | 8400 |
| 2026-01-23 | 16.53 | $24.72 | 5044 |
| 2026-01-22 | 16.78 | $25.00 | 6008 |
| 2026-01-21 | 17.00 | $24.95 | 15111 |
| 2026-01-20 | 16.87 | $24.72 | 13400 |
| 2026-01-16 | 16.73 | $25.00 | 9428 |
| 2026-01-15 | 16.04 | $25.00 | 25844 |
| 2026-01-14 | 15.31 | $25.18 | 900 |
| 2026-01-13 | 15.32 | $25.00 | 5518 |
| 2026-01-12 | 15.77 | $25.00 | 26823 |
| 2026-01-09 | 16.24 | $25.00 | 64002 |
| 2026-01-08 | 16.37 | $25.04 | 9517 |
| 2026-01-07 | 16.52 | $25.20 | 5107 |
| 2026-01-06 | 16.61 | $25.00 | 4200 |
| 2026-01-05 | 16.95 | $24.70 | 304 |
| 2026-01-02 | 17.75 | $24.55 | 21233 |
| 2025-12-31 | 18.59 | $24.36 | 1044 |
| 2025-12-30 | 19.00 | $25.00 | 3000 |
| 2025-12-29 | 19.54 | $24.03 | 51100 |
| 2025-12-26 | 19.92 | $24.70 | 1004 |
| 2025-12-24 | 20.54 | $24.70 | 2705 |
| 2025-12-23 | 21.18 | $24.50 | 2707 |
| 2025-12-22 | 22.18 | $24.90 | 6240 |
| 2025-12-19 | 23.23 | $24.55 | 4135 |
| 2025-12-18 | 24.34 | $24.50 | 500 |
| 2025-12-17 | 24.90 | $24.02 | 206800 |
| 2025-12-16 | 25.50 | $24.77 | 1174 |
| 2025-12-15 | 26.21 | $24.79 | 2700 |
| 2025-12-12 | 26.95 | $24.78 | 2200 |
| 2025-12-11 | 27.71 | $24.92 | 3840 |
| 2025-12-10 | 28.27 | $25.00 | 9143 |
| 2025-12-09 | 28.69 | $24.95 | 3845 |
| 2025-12-08 | 29.16 | $24.97 | 2544 |
| 2025-12-05 | 29.67 | $24.91 | 3900 |
| 2025-12-04 | 29.56 | $25.00 | 2000 |
| 2025-12-03 | 29.44 | $25.00 | 7100 |
| 2025-12-02 | 29.13 | $25.00 | 11507 |
| 2025-12-01 | 28.81 | $24.96 | 3310 |
| 2025-11-28 | 28.46 | $25.01 | 1928 |
| 2025-11-26 | 27.94 | $25.00 | 2811 |
| 2025-11-25 | 27.31 | $24.95 | 10200 |
| 2025-11-24 | 26.65 | $24.94 | 8304 |
| 2025-11-21 | 25.96 | $24.50 | 630 |
| 2025-11-20 | 25.60 | $24.50 | 503 |
| 2025-11-19 | 25.24 | $24.60 | 402 |
| 2025-11-18 | 24.86 | $24.70 | 900 |
| 2025-11-17 | 24.35 | $24.89 | 3600 |
| 2025-11-14 | 23.82 | $24.05 | 4400 |
| 2025-11-13 | 24.26 | $24.99 | 900 |
| 2025-11-12 | 24.04 | $24.75 | 300 |
| 2025-11-11 | 23.33 | $24.70 | 3149 |
| 2025-11-10 | 22.63 | $24.70 | 400 |
| 2025-11-07 | 21.89 | $24.24 | 1300 |
| 2025-11-06 | 21.34 | $24.75 | 1213 |
| 2025-11-05 | 20.77 | $24.77 | 1441 |
| 2025-11-04 | 20.16 | $24.27 | 2512 |
| 2025-11-03 | 19.47 | $24.36 | 1325 |
| 2025-10-31 | 19.36 | $24.54 | 140 |
| 2025-10-30 | 18.97 | $24.34 | 4100 |
| 2025-10-29 | 18.57 | $25.00 | 3616 |
| 2025-10-28 | 17.26 | $24.99 | 710 |
| 2025-10-27 | 15.72 | $24.98 | 5340 |
| 2025-10-24 | 14.41 | $24.97 | 2019 |
| 2025-10-23 | 13.02 | $24.75 | 521 |
| 2025-10-22 | 12.10 | $24.20 | 5800 |
| 2025-10-21 | 11.12 | $23.96 | 3529 |
| 2025-10-20 | 11.68 | $23.93 | 1008 |
| 2025-10-17 | 12.26 | $23.82 | 1008 |
| 2025-10-16 | 12.87 | $24.00 | 3821 |
| 2025-10-15 | 13.52 | $23.98 | 200 |
| 2025-10-14 | 13.81 | $23.97 | 300 |
| 2025-10-13 | 14.12 | $23.93 | 423 |
| 2025-10-10 | 14.50 | $23.92 | 539 |
| 2025-10-09 | 14.90 | $23.92 | 2700 |
| 2025-10-08 | 15.33 | $24.15 | 5200 |
| 2025-10-07 | 16.06 | $23.75 | 4300 |
| 2025-10-06 | 16.46 | $23.40 | 4729 |
| 2025-10-03 | 16.36 | $23.40 | 18912 |
| 2025-10-02 | 16.26 | $23.25 | 928 |
| 2025-10-01 | 15.92 | $22.75 | 15000 |
| 2025-09-30 | 15.26 | $23.23 | 2045 |
| 2025-09-29 | 15.16 | $23.00 | 1500 |
| 2025-09-26 | 14.74 | $22.75 | 2109 |
| 2025-09-25 | 13.85 | $22.98 | 1003 |
| 2025-09-24 | 13.14 | $23.00 | 8640 |
| 2025-09-23 | 12.38 | $22.78 | 7325 |
| 2025-09-22 | 11.51 | $22.91 | 11400 |
| 2025-09-19 | 10.73 | $23.10 | 17620 |
| 2025-09-18 | 10.05 | $23.42 | 34321 |
| 2025-09-17 | 9.54 | $23.40 | 32149 |
| 2025-09-16 | 9.12 | $23.97 | 6428 |
| 2025-09-15 | 9.27 | $24.12 | 6446 |
| 2025-09-12 | 9.21 | $24.19 | 13604 |
| 2025-09-11 | 9.31 | $24.39 | 12200 |
| 2025-09-10 | 9.53 | $24.30 | 14000 |
| 2025-09-09 | 9.65 | $24.31 | 17704 |
| 2025-09-08 | 9.78 | $24.43 | 8835 |
| 2025-09-05 | 10.26 | $24.55 | 1012 |
| 2025-09-04 | 10.66 | $24.40 | 6000 |
| 2025-09-03 | 11.20 | $24.31 | 8800 |
| 2025-09-02 | 11.76 | $24.40 | 27823 |
| 2025-08-29 | 12.31 | $24.44 | 4245 |
| 2025-08-28 | 12.89 | $25.00 | 13900 |
| 2025-08-27 | 12.68 | $25.00 | 24500 |
| 2025-08-26 | 12.46 | $25.10 | 5400 |
| 2025-08-25 | 11.23 | $25.10 | 7800 |
| 2025-08-22 | 10.23 | $25.08 | 3700 |
| 2025-08-21 | 9.18 | $25.00 | 9600 |
| 2025-08-20 | 8.68 | $24.40 | 1400 |
| 2025-08-19 | 8.82 | $24.40 | 2400 |
| 2025-08-18 | 8.91 | $24.18 | — |
| 2025-08-15 | 9.28 | $24.18 | 5400 |
| 2025-08-14 | 9.66 | $24.26 | 200 |
| 2025-08-13 | 9.96 | $24.32 | 200 |
| 2025-08-12 | 10.21 | $24.31 | 9700 |
| 2025-08-11 | 10.47 | $24.64 | 400 |
| 2025-08-08 | 10.47 | $24.26 | 400 |
| 2025-08-07 | 10.71 | $24.39 | 1200 |
| 2025-08-06 | 10.96 | $23.90 | 12300 |
| 2025-08-05 | 11.05 | $22.91 | 10900 |
| 2025-08-04 | 10.04 | $23.00 | 10400 |
| 2025-08-01 | 8.97 | $23.90 | 4000 |
| 2025-07-31 | 8.47 | $24.02 | 9100 |
| 2025-07-30 | 8.27 | $24.42 | 600 |
| 2025-07-29 | 8.65 | $24.39 | 800 |
| 2025-07-28 | 9.01 | $24.32 | 700 |
| 2025-07-25 | 9.47 | $24.49 | 200 |
| 2025-07-24 | 9.72 | $24.25 | 1200 |
| 2025-07-23 | 10.16 | $24.39 | 600 |
| 2025-07-22 | 10.56 | $24.30 | 5900 |
| 2025-07-21 | 10.98 | $24.22 | 2700 |
| 2025-07-18 | 11.44 | $24.50 | 600 |
| 2025-07-17 | 11.92 | $24.18 | 1300 |
| 2025-07-16 | 12.04 | $24.17 | 4400 |
| 2025-07-15 | 12.16 | $24.14 | 1900 |
| 2025-07-14 | 12.22 | $24.14 | 300 |
| 2025-07-11 | 12.28 | $24.18 | 900 |
| 2025-07-10 | 12.38 | $24.11 | 100 |
| 2025-07-09 | 12.40 | $24.13 | 9400 |
| 2025-07-08 | 12.43 | $24.31 | 13300 |
| 2025-07-07 | 12.51 | $24.30 | 300 |
| 2025-07-03 | 12.70 | $24.15 | 19000 |
| 2025-07-02 | 12.90 | $24.00 | 8400 |
| 2025-07-01 | 13.12 | $23.00 | 700 |
| 2025-06-30 | 12.99 | $24.15 | 4400 |
| 2025-06-27 | 13.58 | $24.15 | 8800 |
| 2025-06-26 | 14.19 | $24.25 | 2500 |
| 2025-06-25 | 14.92 | $24.40 | 1100 |
| 2025-06-24 | 15.41 | $24.60 | 300 |
| 2025-06-23 | 15.74 | $25.00 | 2700 |
| 2025-06-20 | 16.09 | $24.99 | 9600 |
| 2025-06-18 | 16.47 | $24.24 | 2000 |
| 2025-06-17 | 17.26 | $24.25 | 300 |
| 2025-06-16 | 18.04 | $23.90 | 700 |
| 2025-06-13 | 18.84 | $24.00 | 3100 |
| 2025-06-12 | 19.76 | $24.99 | — |
| 2025-06-11 | 20.05 | $24.99 | 300 |
| 2025-06-10 | 20.36 | $24.29 | 400 |
| 2025-06-09 | 21.03 | $24.99 | 5600 |
| 2025-06-06 | 21.04 | $25.00 | — |
| 2025-06-05 | 21.03 | $25.00 | 600 |
| 2025-06-04 | 21.02 | $24.78 | 300 |
| 2025-06-03 | 20.69 | $24.90 | 1400 |
| 2025-06-02 | 20.34 | $23.93 | 600 |
| 2025-05-30 | 20.51 | $24.06 | 500 |
| 2025-05-29 | 20.50 | $24.47 | 1000 |
| 2025-05-28 | 20.48 | $23.51 | 400 |
| 2025-05-27 | 21.10 | $23.99 | 100 |
| 2025-05-23 | 21.28 | $23.55 | 3300 |
| 2025-05-22 | 21.79 | $23.75 | 1800 |
| 2025-05-21 | 22.27 | $23.72 | 400 |
| 2025-05-20 | 22.61 | $23.80 | 1100 |
| 2025-05-19 | 22.97 | $23.58 | 100 |
| 2025-05-16 | 23.49 | $23.19 | 300 |
| 2025-05-15 | 24.28 | $23.00 | 3900 |
| 2025-05-14 | 25.12 | $24.01 | 8100 |
| 2025-05-13 | 26.01 | $24.31 | 800 |
| 2025-05-12 | 26.33 | $23.15 | 2600 |
| 2025-05-09 | 27.33 | $22.67 | 300 |
| 2025-05-08 | 28.71 | $22.00 | 15500 |
| 2025-05-07 | 29.59 | $21.22 | 700 |
| 2025-05-06 | 29.94 | $21.25 | 500 |
| 2025-05-05 | 30.12 | $21.50 | 1600 |
| 2025-05-02 | 30.31 | $21.98 | 800 |
| 2025-05-01 | 30.83 | $21.63 | 300 |
| 2025-04-30 | 31.02 | $21.88 | 1500 |
| 2025-04-29 | 31.22 | $21.89 | 7500 |
| 2025-04-28 | 31.43 | $21.89 | — |
| 2025-04-25 | 32.05 | $21.89 | — |
| 2025-04-24 | 32.71 | $21.89 | 600 |
| 2025-04-23 | 33.40 | $20.48 | 2100 |
| 2025-04-22 | 33.29 | $20.21 | 1200 |
| 2025-04-21 | 32.73 | $19.90 | 6900 |
| 2025-04-17 | 32.14 | $21.50 | 1600 |
| 2025-04-16 | 32.13 | $21.00 | 300 |
| 2025-04-15 | 31.54 | $20.80 | 600 |
| 2025-04-14 | 30.91 | $20.95 | 1300 |
| 2025-04-11 | 30.25 | $20.30 | 300 |
| 2025-04-10 | 28.71 | $21.00 | 1700 |
| 2025-04-09 | 27.08 | $20.80 | 2900 |
| 2025-04-08 | 25.12 | $20.04 | 17600 |
| 2025-04-07 | 23.09 | $20.50 | 4400 |
| 2025-04-04 | 21.09 | $22.18 | 600 |
| 2025-04-03 | 19.62 | $23.04 | 100 |
| 2025-04-02 | 18.54 | $23.04 | 2600 |
| 2025-04-01 | 17.41 | $23.04 | 2200 |
| 2025-03-31 | 16.21 | $23.12 | 1700 |
| 2025-03-28 | 15.52 | $23.66 | 3200 |
| 2025-03-27 | 15.23 | $23.70 | 4100 |
| 2025-03-26 | 14.96 | $23.70 | — |
| 2025-03-25 | 14.38 | $23.70 | — |
| 2025-03-24 | 13.76 | $23.70 | 1600 |
| 2025-03-21 | 13.11 | $24.09 | 1000 |
| 2025-03-20 | 12.72 | $23.96 | 7700 |
| 2025-03-19 | 12.27 | $24.06 | 200 |
| 2025-03-18 | 11.86 | $24.22 | — |
| 2025-03-17 | 11.55 | $24.22 | 700 |
| 2025-03-14 | 11.23 | $24.41 | — |
| 2025-03-13 | 11.16 | $24.41 | — |
| 2025-03-12 | 11.08 | $24.41 | 700 |
| 2025-03-11 | 11.00 | $24.50 | 800 |
| 2025-03-10 | 10.98 | $24.99 | — |
| 2025-03-07 | 11.29 | $24.99 | 600 |
| 2025-03-06 | 11.62 | $25.35 | — |
| 2025-03-05 | 12.06 | $25.35 | — |
| 2025-03-04 | 12.52 | $25.35 | 1600 |
| 2025-03-03 | 13.00 | $25.00 | 1400 |
| 2025-02-28 | 13.64 | $25.00 | 1900 |
| 2025-02-27 | 14.30 | $24.96 | 6100 |
| 2025-02-26 | 14.76 | $25.13 | 800 |
| 2025-02-25 | 15.24 | $25.56 | 600 |
| 2025-02-24 | 15.70 | $25.50 | 2000 |
| 2025-02-21 | 16.22 | $24.77 | 1000 |
| 2025-02-20 | 16.98 | $25.00 | 300 |
| 2025-02-19 | 17.77 | $24.88 | — |
| 2025-02-18 | 18.67 | $24.88 | 14800 |
| 2025-02-14 | 19.62 | $25.95 | 800 |
| 2025-02-13 | 18.88 | $26.89 | 2100 |
| 2025-02-12 | 18.10 | $25.00 | 1900 |
| 2025-02-11 | 18.26 | $25.23 | 1200 |
| 2025-02-10 | 18.42 | $24.92 | 9100 |
| 2025-02-07 | 18.71 | $24.76 | 31600 |
| 2025-02-06 | 19.17 | $25.04 | 257000 |
| 2025-02-05 | 19.64 | $24.00 | 190200 |
| 2025-02-04 | 20.53 | $23.27 | 200 |
| 2025-02-03 | 20.89 | $23.91 | — |
| 2025-01-31 | 21.71 | $23.91 | 1100 |
| 2025-01-30 | 22.57 | $22.75 | 300 |
| 2025-01-29 | 22.41 | $23.11 | 500 |
| 2025-01-28 | 22.47 | $23.60 | 500 |
| 2025-01-27 | 22.81 | $23.99 | 600 |
| 2025-01-24 | 23.16 | $23.50 | 900 |
| 2025-01-23 | 23.05 | $23.07 | 6000 |
| 2025-01-22 | 22.86 | $22.26 | 2700 |
| 2025-01-21 | 22.59 | $23.36 | 800 |
| 2025-01-17 | 22.79 | $23.06 | 1900 |
| 2025-01-16 | 23.00 | $23.05 | 1400 |
| 2025-01-15 | 23.22 | $23.23 | 500 |
| 2025-01-14 | 23.02 | $23.96 | 200 |
| 2025-01-13 | 23.25 | $22.80 | 300 |
| 2025-01-10 | 22.21 | $23.30 | 500 |
| 2025-01-08 | 21.39 | $23.96 | 10200 |
| 2025-01-07 | 20.90 | $24.10 | 1500 |
| 2025-01-06 | 20.53 | $24.20 | 1200 |
| 2025-01-03 | 20.21 | $24.14 | 7000 |
| 2025-01-02 | 19.62 | $24.14 | 600 |
| 2024-12-31 | 19.53 | $24.18 | 9200 |
| 2024-12-30 | 19.60 | $24.40 | 458000 |
| 2024-12-27 | 19.66 | $24.12 | 900 |
| 2024-12-26 | 18.57 | $24.12 | 2200 |
| 2024-12-24 | 17.43 | $24.21 | — |
| 2024-12-23 | 16.51 | $24.21 | 400 |
| 2024-12-20 | 15.55 | $24.22 | 2900 |
| 2024-12-19 | 14.53 | $24.50 | 1100 |
| 2024-12-18 | 13.76 | $24.79 | 300 |
| 2024-12-17 | 13.15 | $24.84 | 1600 |
| 2024-12-16 | 12.50 | $26.31 | — |
| 2024-12-13 | 13.04 | $26.31 | — |
| 2024-12-12 | 13.59 | $26.31 | 200 |
| 2024-12-11 | 14.18 | $26.30 | 200 |
| 2024-12-10 | 14.81 | $26.60 | 900 |
| 2024-12-09 | 15.31 | $26.73 | 1000 |
| 2024-12-06 | 15.84 | $26.40 | 400 |
| 2024-12-05 | 16.63 | $26.86 | 100 |
| 2024-12-04 | 17.06 | $26.90 | 32400 |
| 2024-12-03 | 17.47 | $26.90 | 700 |
| 2024-12-02 | 17.90 | $26.90 | 11400 |
| 2024-11-29 | 18.35 | $27.40 | 1700 |
| 2024-11-27 | 17.29 | $27.00 | 5000 |
| 2024-11-26 | 16.45 | $27.00 | 14400 |
| 2024-11-25 | 15.56 | $25.96 | 2700 |
| 2024-11-22 | 15.10 | $26.09 | 28600 |
| 2024-11-21 | 14.88 | $25.99 | 2100 |
| 2024-11-20 | 14.75 | $25.96 | 5800 |
| 2024-11-19 | 14.61 | $25.96 | 2500 |
| 2024-11-18 | 14.46 | $25.99 | 2200 |
| 2024-11-15 | 14.29 | $25.50 | 1100 |
| 2024-11-14 | 14.40 | $25.99 | 2500 |
| 2024-11-13 | 13.99 | $25.99 | 8500 |
| 2024-11-12 | 13.50 | $25.99 | 1400 |
| 2024-11-11 | 13.02 | $25.90 | 1300 |
| 2024-11-08 | 12.33 | $26.00 | 9700 |
| 2024-11-07 | 11.61 | $24.95 | 1400 |
| 2024-11-06 | 11.63 | $25.00 | 3200 |
| 2024-11-05 | 11.65 | $24.80 | 1500 |
| 2024-11-04 | 11.76 | $24.90 | 3200 |
| 2024-11-01 | 11.77 | $24.65 | 5500 |
| 2024-10-31 | 12.32 | $24.54 | 3700 |
| 2024-10-30 | 12.89 | $24.85 | 1800 |
| 2024-10-29 | 13.48 | $24.85 | 400 |
| 2024-10-28 | 14.11 | $25.01 | 1100 |
| 2024-10-25 | 14.73 | $24.72 | 700 |
| 2024-10-24 | 15.45 | $24.55 | 200 |
| 2024-10-23 | 16.01 | $24.53 | 600 |
| 2024-10-22 | 16.59 | $24.53 | 1000 |
| 2024-10-21 | 17.20 | $24.19 | 500 |
| 2024-10-18 | 17.58 | $23.85 | 3000 |
| 2024-10-17 | 18.14 | $23.50 | 800 |
| 2024-10-16 | 18.35 | $23.50 | 1800 |
| 2024-10-15 | 18.75 | $22.80 | 1700 |
| 2024-10-14 | 18.64 | $22.68 | — |
| 2024-10-11 | 18.38 | $22.68 | 100 |
| 2024-10-10 | 18.11 | $22.60 | 1800 |
| 2024-10-09 | 17.82 | $22.90 | — |
| 2024-10-08 | 17.66 | $22.90 | — |
| 2024-10-07 | 17.50 | $22.90 | 4700 |
| 2024-10-04 | 17.33 | $23.13 | 900 |
| 2024-10-03 | 17.25 | $23.57 | 1400 |
| 2024-10-02 | 16.90 | $23.50 | 6700 |
| 2024-10-01 | 16.49 | $23.01 | 2100 |
| 2024-09-30 | 16.39 | $24.49 | 700 |
| 2024-09-27 | 16.51 | $26.00 | 9000 |
| 2024-09-26 | 16.56 | $25.20 | 5200 |
| 2024-09-25 | 16.76 | $26.37 | 11700 |
| 2024-09-24 | 16.58 | $25.45 | 400 |
| 2024-09-23 | 16.84 | $25.30 | 24500 |
| 2024-09-20 | 17.12 | $25.38 | 25900 |
| 2024-09-19 | 17.49 | $24.50 | 4400 |
| 2024-09-18 | 18.32 | $23.05 | 1200 |
| 2024-09-17 | 18.59 | $24.50 | 1000 |
| 2024-09-16 | 18.82 | $24.29 | 4200 |
| 2024-09-13 | 18.84 | $24.30 | 1000 |
| 2024-09-12 | 18.86 | $24.00 | 1200 |
| 2024-09-11 | 18.78 | $24.30 | 400 |
| 2024-09-10 | 18.69 | $24.25 | 200 |
| 2024-09-09 | 18.91 | $23.72 | 200 |
| 2024-09-06 | 18.60 | $24.00 | 1100 |
| 2024-09-05 | 18.46 | $24.00 | — |
| 2024-09-04 | 18.20 | $24.00 | 2000 |
| 2024-09-03 | 17.93 | $24.20 | 500 |
| 2024-08-30 | 17.76 | $24.48 | 800 |
| 2024-08-29 | 17.67 | $24.50 | 400 |
| 2024-08-28 | 17.67 | $24.28 | 700 |
| 2024-08-27 | 17.57 | $24.54 | 200 |
| 2024-08-26 | 17.61 | $24.66 | 200 |
| 2024-08-23 | 17.72 | $25.00 | 1600 |
| 2024-08-22 | 17.95 | $24.95 | — |
| 2024-08-21 | 18.24 | $24.95 | 1400 |
| 2024-08-20 | 18.55 | $24.44 | 4200 |
| 2024-08-19 | 18.87 | $25.33 | 1500 |
| 2024-08-16 | 19.79 | $24.96 | 2400 |
| 2024-08-15 | 20.49 | $24.92 | 1600 |
| 2024-08-14 | 21.21 | $24.05 | 200 |
| 2024-08-13 | 21.38 | $24.05 | 900 |
| 2024-08-12 | 21.56 | $24.00 | — |
| 2024-08-09 | 21.87 | $24.00 | 600 |
| 2024-08-08 | 22.20 | $23.62 | 2100 |
| 2024-08-07 | 22.54 | $23.41 | 200 |
| 2024-08-06 | 21.96 | $23.05 | 1600 |
| 2024-08-05 | 21.36 | $23.20 | 5400 |
| 2024-08-02 | 20.77 | $26.21 | 2800 |
| 2024-08-01 | 21.55 | $27.08 | 800 |
| 2024-07-31 | 22.40 | $27.93 | 15500 |
| 2024-07-30 | 22.61 | $27.88 | 500 |
| 2024-07-29 | 22.91 | $27.92 | 600 |
| 2024-07-26 | 23.12 | $27.90 | 2600 |
| 2024-07-25 | 23.35 | $28.00 | 7300 |
| 2024-07-24 | 23.59 | $26.75 | 500 |
| 2024-07-23 | 24.57 | $26.89 | 1000 |
| 2024-07-22 | 25.50 | $26.52 | 1000 |
| 2024-07-19 | 26.72 | $26.89 | 200 |
| 2024-07-18 | 27.36 | $26.99 | 900 |
| 2024-07-17 | 27.95 | $27.02 | 5200 |
| 2024-07-16 | 28.65 | $27.05 | 3200 |
| 2024-07-15 | 29.39 | $25.05 | 2400 |
| 2024-07-12 | 30.30 | $24.97 | 700 |
| 2024-07-11 | 31.17 | $24.24 | 1100 |
| 2024-07-10 | 31.40 | $24.10 | 1000 |
| 2024-07-09 | 31.61 | $24.40 | 33300 |
| 2024-07-08 | 32.02 | $24.50 | 1300 |
| 2024-07-05 | 32.44 | $24.50 | 3500 |
| 2024-07-03 | 32.88 | $24.05 | 2100 |
| 2024-07-02 | 33.18 | $23.30 | 5100 |
| 2024-07-01 | 32.88 | $22.25 | 2200 |
| 2024-06-28 | 32.58 | $24.30 | 4000 |
| 2024-06-27 | 33.29 | $24.50 | 7500 |
| 2024-06-26 | 34.04 | $24.05 | 400 |
| 2024-06-25 | 34.83 | $24.45 | 2600 |
| 2024-06-24 | 35.88 | $24.50 | 5500 |
| 2024-06-21 | 36.53 | $24.50 | 6300 |
| 2024-06-20 | 37.21 | $23.50 | 1900 |
| 2024-06-18 | 36.90 | $22.95 | 7200 |
| 2024-06-17 | 36.57 | $24.25 | 2500 |
| 2024-06-14 | 38.30 | $24.25 | 6700 |
| 2024-06-13 | 40.13 | $25.00 | 5900 |
| 2024-06-12 | 40.97 | $25.15 | 7700 |
| 2024-06-11 | 41.58 | $25.05 | 2000 |
| 2024-06-10 | 42.22 | $25.29 | 600 |
| 2024-06-07 | 42.46 | $25.74 | 9700 |
| 2024-06-06 | 42.71 | $25.35 | 700 |
| 2024-06-05 | 43.28 | $25.30 | 4900 |
| 2024-06-04 | 43.97 | $25.04 | 3000 |
| 2024-06-03 | 44.94 | $25.00 | 2500 |
| 2024-05-31 | 45.61 | $25.10 | 2200 |
| 2024-05-30 | 46.14 | $25.10 | 300 |
| 2024-05-29 | 46.87 | $25.60 | 16100 |
| 2024-05-28 | 46.69 | $25.27 | 400 |
| 2024-05-24 | 46.55 | $25.90 | 3500 |
| 2024-05-23 | 46.13 | $25.62 | 5200 |
| 2024-05-22 | 45.22 | $25.82 | 4600 |
| 2024-05-21 | 44.28 | $25.30 | 1800 |
| 2024-05-20 | 43.50 | $25.40 | 4300 |
| 2024-05-17 | 42.69 | $25.40 | 2400 |
| 2024-05-16 | 41.86 | $25.25 | 1000 |
| 2024-05-15 | 41.06 | $25.00 | 9200 |
| 2024-05-14 | 40.34 | $24.70 | 8900 |
| 2024-05-13 | 39.78 | $24.55 | 5700 |
| 2024-05-10 | 39.28 | $24.00 | 1400 |
| 2024-05-09 | 39.14 | $24.48 | 8700 |
| 2024-05-08 | 38.99 | $23.50 | 1800 |
| 2024-05-07 | 39.76 | $23.25 | 200 |
| 2024-05-06 | 38.88 | $23.30 | 6900 |
| 2024-05-03 | 37.95 | $23.05 | 8200 |
| 2024-05-02 | 37.13 | $23.00 | 9400 |
| 2024-05-01 | 36.31 | $22.75 | 14100 |
| 2024-04-30 | 35.73 | $22.56 | 5100 |
| 2024-04-29 | 35.21 | $22.66 | 46500 |
| 2024-04-26 | 34.66 | $22.40 | 18100 |
| 2024-04-25 | 34.33 | $21.69 | 600 |
| 2024-04-24 | 34.42 | $22.05 | 32600 |
| 2024-04-23 | 33.63 | $21.96 | 5600 |
| 2024-04-22 | 32.95 | $21.81 | 7600 |
| 2024-04-19 | 32.40 | $21.65 | 2300 |
| 2024-04-18 | 32.03 | $21.64 | 3300 |
| 2024-04-17 | 31.66 | $21.56 | 5900 |
| 2024-04-16 | 31.36 | $21.54 | 6100 |
| 2024-04-15 | 31.08 | $21.45 | 3100 |
| 2024-04-12 | 30.88 | $21.40 | 5700 |
| 2024-04-11 | 30.68 | $21.51 | 13900 |
| 2024-04-10 | 30.47 | $21.40 | 2600 |
| 2024-04-09 | 30.25 | $21.56 | 600 |
| 2024-04-08 | 29.66 | $21.70 | 12200 |
| 2024-04-05 | 28.94 | $21.86 | 8900 |
| 2024-04-04 | 28.19 | $21.55 | 3500 |
| 2024-04-03 | 27.77 | $21.40 | 2400 |
| 2024-04-02 | 27.47 | $21.20 | 9000 |
| 2024-04-01 | 27.17 | $21.01 | 1800 |
| 2024-03-28 | 26.62 | $21.42 | 69000 |
| 2024-03-27 | 25.20 | $21.15 | 21300 |
| 2024-03-26 | 24.07 | $21.01 | 22800 |
| 2024-03-25 | 22.96 | $20.62 | 7300 |
| 2024-03-22 | 21.85 | $20.99 | 13600 |
| 2024-03-21 | 20.33 | $20.65 | 26700 |
| 2024-03-20 | 19.03 | $20.30 | 70500 |
| 2024-03-19 | 18.01 | $19.99 | 8400 |
| 2024-03-18 | 17.31 | $19.91 | 4900 |
| 2024-03-15 | 16.64 | $19.74 | 4800 |
| 2024-03-14 | 16.13 | $19.80 | 6200 |
| 2024-03-13 | 15.51 | $19.94 | 9400 |
| 2024-03-12 | 14.85 | $19.70 | 7900 |
| 2024-03-11 | 14.46 | $19.45 | 1200 |
| 2024-03-08 | 14.40 | $19.49 | 1400 |
| 2024-03-07 | 13.87 | $19.40 | 1700 |
| 2024-03-06 | 13.43 | $19.20 | 4100 |
| 2024-03-05 | 13.26 | $19.27 | 3000 |
| 2024-03-04 | 13.09 | $19.19 | 5500 |
| 2024-03-01 | 13.01 | $19.28 | 3700 |
| 2024-02-29 | 12.78 | $19.20 | 2000 |
| 2024-02-28 | 12.81 | $19.08 | 3500 |
| 2024-02-27 | 13.01 | $19.28 | 1900 |
| 2024-02-26 | 13.22 | $19.01 | 400 |
| 2024-02-23 | 13.85 | $19.25 | 2700 |
| 2024-02-22 | 14.22 | $19.02 | 11100 |
| 2024-02-21 | 14.97 | $18.88 | 7000 |
| 2024-02-20 | 15.58 | $18.82 | 6000 |
| 2024-02-16 | 16.25 | $18.93 | 4200 |
| 2024-02-15 | 17.10 | $18.97 | 900 |
| 2024-02-14 | 17.95 | $18.94 | 2900 |
| 2024-02-13 | 18.84 | $19.28 | 28400 |
| 2024-02-12 | 19.38 | $19.38 | 2200 |
| 2024-02-09 | 19.90 | $19.99 | 5100 |
| 2024-02-08 | 20.45 | $19.25 | 5100 |
| 2024-02-07 | 21.00 | $19.18 | 12200 |
| 2024-02-06 | 21.47 | $18.31 | 3600 |
| 2024-02-05 | 21.67 | $19.01 | 1000 |
| 2024-02-02 | 22.34 | $19.21 | 7400 |
| 2024-02-01 | 22.77 | $19.15 | 2600 |
| 2024-01-31 | 23.37 | $18.99 | 7500 |
| 2024-01-30 | 24.26 | $19.10 | 3900 |
| 2024-01-29 | 24.00 | $18.88 | 2500 |
| 2024-01-26 | 23.97 | $19.07 | 4000 |
| 2024-01-25 | 23.94 | $18.75 | 3100 |
| 2024-01-24 | 24.44 | $18.62 | 3300 |
| 2024-01-23 | 24.97 | $18.50 | 400 |
| 2024-01-22 | 26.18 | $18.50 | 6800 |
| 2024-01-19 | 27.45 | $18.53 | 2100 |
| 2024-01-18 | 28.81 | $18.20 | 5200 |
| 2024-01-17 | 30.19 | $18.19 | 3700 |
| 2024-01-16 | 31.42 | $18.23 | 7100 |
| 2024-01-12 | 32.72 | $18.35 | 5500 |
| 2024-01-11 | 34.27 | $18.35 | 1500 |
| 2024-01-10 | 36.00 | $18.37 | 3000 |
| 2024-01-09 | 37.81 | $18.34 | 3500 |
| 2024-01-08 | 39.72 | $18.44 | 3800 |
| 2024-01-05 | 41.62 | $18.97 | 600 |
| 2024-01-04 | 42.93 | $18.81 | 7400 |
| 2024-01-03 | 43.63 | $18.82 | 4000 |
| 2024-01-02 | 44.30 | $19.11 | 3400 |
| 2023-12-29 | 44.29 | $19.11 | 3100 |
| 2023-12-28 | 44.81 | $19.18 | 8400 |
| 2023-12-27 | 45.36 | $19.22 | 9200 |
| 2023-12-26 | 45.94 | $19.69 | 32900 |
| 2023-12-22 | 46.76 | $19.79 | 9200 |
| 2023-12-21 | 46.63 | $19.36 | 11600 |
| 2023-12-20 | 46.55 | $19.66 | 4000 |
| 2023-12-19 | 45.28 | $20.01 | 9500 |
| 2023-12-18 | 43.95 | $19.61 | 4800 |
| 2023-12-15 | 42.83 | $19.42 | 7100 |
| 2023-12-14 | 41.67 | $19.59 | 10000 |
| 2023-12-13 | 40.44 | $19.30 | 23000 |
| 2023-12-12 | 39.33 | $19.16 | 20200 |
| 2023-12-11 | 38.36 | $19.09 | 8400 |
| 2023-12-08 | 37.38 | $19.01 | 3900 |
| 2023-12-07 | 36.45 | $18.95 | 5100 |
| 2023-12-06 | 35.47 | $19.01 | 8600 |
| 2023-12-05 | 34.24 | $19.40 | 13300 |
| 2023-12-04 | 32.95 | $19.00 | 17200 |
| 2023-12-01 | 31.87 | $19.11 | 11100 |
| 2023-11-30 | 30.74 | $18.98 | 9300 |
| 2023-11-29 | 29.79 | $18.75 | 5200 |
| 2023-11-28 | 29.06 | $18.75 | 5800 |
| 2023-11-27 | 27.86 | $18.90 | 1800 |
| 2023-11-24 | 26.68 | $18.88 | 2200 |
| 2023-11-22 | 25.51 | $18.60 | 8000 |
| 2023-11-21 | 24.61 | $18.68 | 4000 |
| 2023-11-20 | 23.66 | $18.52 | 22500 |
| 2023-11-17 | 23.02 | $18.50 | 9100 |
| 2023-11-16 | 22.34 | $18.25 | 3300 |
| 2023-11-15 | 22.06 | $18.42 | 5100 |
| 2023-11-14 | 21.76 | $18.42 | 3800 |
| 2023-11-13 | 21.44 | $18.25 | 7300 |
| 2023-11-10 | 21.29 | $18.25 | 9300 |
| 2023-11-09 | 21.06 | $18.73 | 1500 |
| 2023-11-08 | 20.74 | $18.45 | 5200 |
| 2023-11-07 | 20.40 | $18.25 | 1500 |
| 2023-11-06 | 21.01 | $18.28 | 1900 |
| 2023-11-03 | 21.59 | $18.37 | 10700 |
| 2023-11-02 | 22.05 | $18.42 | 3900 |
| 2023-11-01 | 22.18 | $18.25 | 3900 |
| 2023-10-31 | 21.79 | $18.28 | 2900 |
| 2023-10-30 | 21.43 | $18.28 | 1200 |
| 2023-10-27 | 20.55 | $18.25 | 3200 |
| 2023-10-26 | 19.45 | $18.30 | 7100 |
| 2023-10-25 | 18.31 | $18.50 | 3800 |
| 2023-10-24 | 17.24 | $18.66 | 700 |
| 2023-10-23 | 16.10 | $18.43 | 3200 |
| 2023-10-20 | 15.02 | $18.77 | 20600 |
| 2023-10-19 | 14.40 | $19.00 | 15400 |
| 2023-10-18 | 14.19 | $19.02 | 8200 |
| 2023-10-17 | 13.96 | $19.10 | 3400 |
| 2023-10-16 | 13.82 | $19.06 | 2700 |
| 2023-10-13 | 13.67 | $19.12 | 300 |
| 2023-10-12 | 13.64 | $19.16 | — |
| 2023-10-11 | 13.68 | $19.16 | 8700 |
| 2023-10-10 | 13.73 | $19.15 | 12300 |
| 2023-10-09 | 13.79 | $19.14 | 2800 |
| 2023-10-06 | 13.44 | $19.31 | 1600 |
| 2023-10-05 | 13.08 | $19.11 | 7200 |
| 2023-10-04 | 12.49 | $19.50 | 8300 |
| 2023-10-03 | 11.86 | $19.02 | 800 |
| 2023-10-02 | 10.64 | $20.00 | 2900 |
| 2023-09-29 | 10.91 | $20.03 | 1400 |
| 2023-09-28 | 11.30 | $20.02 | 2000 |
| 2023-09-27 | 11.71 | $20.10 | 300 |
| 2023-09-26 | 12.33 | $20.10 | — |
| 2023-09-25 | 12.97 | $20.10 | 8100 |
| 2023-09-22 | 13.65 | $20.38 | 2900 |
| 2023-09-21 | 14.27 | $20.22 | 4500 |
| 2023-09-20 | 14.73 | $20.55 | 3300 |
| 2023-09-19 | 14.66 | $20.48 | 1900 |
| 2023-09-18 | 14.94 | $20.59 | 1900 |
| 2023-09-15 | 15.23 | $20.46 | 3900 |
| 2023-09-14 | 15.71 | $20.45 | 2300 |
| 2023-09-13 | 16.28 | $20.48 | 3100 |
| 2023-09-12 | 16.89 | $20.35 | 7700 |
| 2023-09-11 | 17.40 | $20.49 | 100 |
| 2023-09-08 | 17.68 | $20.37 | 2400 |
| 2023-09-07 | 18.06 | $20.44 | 3600 |
| 2023-09-06 | 18.36 | $20.65 | 5200 |
| 2023-09-05 | 18.64 | $20.58 | 400 |
| 2023-09-01 | 19.21 | $20.85 | 1000 |
| 2023-08-31 | 19.51 | $20.89 | 300 |
| 2023-08-30 | 19.61 | $20.88 | 1000 |
| 2023-08-29 | 19.72 | $20.85 | 4800 |
| 2023-08-28 | 19.84 | $20.60 | 700 |
| 2023-08-25 | 20.32 | $20.35 | 600 |
| 2023-08-24 | 21.14 | $20.77 | 4500 |
| 2023-08-23 | 21.33 | $21.11 | 1900 |
| 2023-08-22 | 21.53 | $20.52 | 200 |
| 2023-08-21 | 22.64 | $20.59 | 1200 |
| 2023-08-18 | 23.69 | $21.08 | 300 |
| 2023-08-17 | 24.65 | $20.89 | 200 |
| 2023-08-16 | 25.31 | $21.35 | 700 |
| 2023-08-15 | 25.58 | $21.49 | 100 |
| 2023-08-14 | 25.09 | $21.53 | 29200 |
| 2023-08-11 | 24.57 | $21.60 | 18400 |
| 2023-08-10 | 24.02 | $21.56 | 9200 |
| 2023-08-09 | 23.54 | $21.51 | 8500 |
| 2023-08-08 | 22.06 | $21.75 | 21900 |
| 2023-08-07 | 20.43 | $21.54 | 2000 |
| 2023-08-04 | 18.91 | $21.21 | 4300 |
| 2023-08-03 | 17.60 | $21.21 | 2000 |
| 2023-08-02 | 15.98 | $20.98 | 4900 |
| 2023-08-01 | 14.48 | $20.91 | 9300 |
| 2023-07-31 | 12.97 | $20.87 | 3000 |
| 2023-07-28 | 11.14 | $20.25 | 7600 |
| 2023-07-27 | 9.82 | $20.03 | 2500 |
| 2023-07-26 | 8.42 | $20.00 | 4100 |
| 2023-07-25 | 7.60 | $19.90 | 12900 |
| 2023-07-24 | 6.83 | $19.50 | 3300 |
| 2023-07-21 | 6.76 | $19.49 | 14900 |
| 2023-07-20 | 6.70 | $19.35 | 3400 |
| 2023-07-19 | 6.84 | $19.28 | 4400 |
| 2023-07-18 | 6.87 | $19.50 | 3200 |
| 2023-07-17 | 6.63 | $19.26 | 2100 |
| 2023-07-14 | 6.75 | $19.35 | 2200 |
| 2023-07-13 | 6.34 | $19.50 | 4300 |
| 2023-07-12 | 5.88 | $19.40 | 3600 |
| 2023-07-11 | 5.41 | $19.12 | 4700 |
| 2023-07-10 | 5.07 | $19.10 | 800 |
| 2023-07-07 | 5.25 | $19.11 | 2700 |
| 2023-07-06 | 5.44 | $19.10 | 4900 |
| 2023-07-05 | 5.67 | $19.10 | 5200 |
| 2023-07-03 | 5.92 | $19.22 | 1000 |
| 2023-06-30 | 6.10 | $19.16 | 6500 |
| 2023-06-29 | 6.28 | $19.00 | 9700 |
| 2023-06-28 | 6.41 | $18.98 | 8700 |
| 2023-06-27 | 6.55 | $18.95 | 5300 |
| 2023-06-26 | 6.61 | $18.79 | 1400 |
| 2023-06-23 | 6.59 | $19.02 | 1100 |
| 2023-06-22 | 6.74 | $19.00 | 1600 |
| 2023-06-21 | 7.00 | $19.05 | 1800 |
| 2023-06-20 | 7.28 | $19.00 | 1000 |
| 2023-06-16 | 7.37 | $18.84 | 600 |
| 2023-06-15 | 7.25 | $18.92 | 1300 |
| 2023-06-14 | 7.13 | $19.00 | 700 |
| 2023-06-13 | 6.99 | $18.99 | 2800 |
| 2023-06-12 | 6.84 | $18.28 | 300 |
| 2023-06-09 | 6.68 | $18.88 | 900 |
| 2023-06-08 | 6.95 | $19.09 | 1700 |
| 2023-06-07 | 7.03 | $19.25 | 2100 |
| 2023-06-06 | 7.09 | $19.00 | 2700 |
| 2023-06-05 | 7.35 | $18.92 | 2100 |
| 2023-06-02 | 7.72 | $19.04 | 700 |
| 2023-06-01 | 7.95 | $19.04 | 6600 |
| 2023-05-31 | 8.19 | $19.00 | 1500 |
| 2023-05-30 | 8.62 | $18.56 | 1500 |
| 2023-05-26 | 8.69 | $18.83 | 1200 |
| 2023-05-25 | 9.10 | $19.10 | 11400 |
| 2023-05-24 | 9.54 | $18.48 | 2000 |
| 2023-05-23 | 9.24 | $18.50 | 3200 |
| 2023-05-22 | 8.95 | $18.28 | 700 |
| 2023-05-19 | 8.41 | $19.01 | 100 |
| 2023-05-18 | 8.61 | $19.01 | 5000 |
| 2023-05-17 | 8.82 | $19.02 | 8700 |
| 2023-05-16 | 8.95 | $18.45 | 4900 |
| 2023-05-15 | 8.72 | $18.48 | 1600 |
| 2023-05-12 | 8.42 | $18.65 | 2700 |
| 2023-05-11 | 8.19 | $18.65 | 400 |
| 2023-05-10 | 8.11 | $18.60 | 1200 |
| 2023-05-09 | 8.07 | $18.58 | 900 |
| 2023-05-08 | 8.03 | $18.60 | 3900 |
| 2023-05-05 | 8.38 | $19.00 | 2600 |
| 2023-05-04 | 8.48 | $18.48 | 300 |
| 2023-05-03 | 8.72 | $19.23 | 1000 |
| 2023-05-02 | 9.01 | $19.00 | 1500 |
| 2023-05-01 | 9.43 | $19.00 | 600 |
| 2023-04-28 | 9.83 | $19.00 | 3200 |
| 2023-04-27 | 10.26 | $18.96 | 800 |
| 2023-04-26 | 10.67 | $18.59 | 100 |
| 2023-04-25 | 10.71 | $19.05 | 200 |
| 2023-04-24 | 11.19 | $19.34 | 2400 |
| 2023-04-21 | 11.55 | $19.26 | 1000 |
| 2023-04-20 | 12.14 | $19.49 | 300 |
| 2023-04-19 | 12.77 | $19.50 | 2800 |
| 2023-04-18 | 13.42 | $19.21 | 21700 |
| 2023-04-17 | 14.11 | $19.36 | 1300 |
| 2023-04-14 | 14.26 | $19.61 | 6700 |
| 2023-04-13 | 14.40 | $19.65 | 2600 |
| 2023-04-12 | 14.55 | $19.40 | 400 |
| 2023-04-11 | 14.35 | $19.20 | 1100 |
| 2023-04-10 | 14.29 | $18.95 | 800 |
| 2023-04-06 | 14.41 | $18.24 | — |
| 2023-04-05 | 15.10 | $18.24 | 100 |
| 2023-04-04 | 15.83 | $18.56 | 1200 |
| 2023-04-03 | 16.60 | $18.24 | 1300 |
| 2023-03-31 | 16.98 | $18.95 | 1700 |
| 2023-03-30 | 17.79 | $18.75 | 400 |
| 2023-03-29 | 18.42 | $18.75 | 20100 |
| 2023-03-28 | 19.08 | $18.70 | 900 |
| 2023-03-27 | 19.73 | $18.11 | 400 |
| 2023-03-24 | 19.89 | $18.60 | 2400 |
| 2023-03-23 | 20.05 | $18.08 | 1900 |
| 2023-03-22 | 19.57 | $18.26 | 400 |
| 2023-03-21 | 19.82 | $18.09 | 1200 |
| 2023-03-20 | 19.88 | $18.25 | 56800 |
| 2023-03-17 | 19.95 | $18.69 | 300 |
| 2023-03-16 | 20.50 | $19.00 | 1100 |
| 2023-03-15 | 21.09 | $18.24 | 100 |
| 2023-03-14 | 20.89 | $18.24 | 2200 |
| 2023-03-13 | 20.67 | $18.18 | 10200 |
| 2023-03-10 | 20.45 | $18.58 | 3500 |
| 2023-03-09 | 20.58 | $19.10 | 6700 |
| 2023-03-08 | 21.13 | $19.19 | 700 |
| 2023-03-07 | 21.71 | $19.31 | 1800 |
| 2023-03-06 | 22.48 | $19.95 | 12200 |
| 2023-03-03 | 23.29 | $19.10 | 1900 |
| 2023-03-02 | 23.29 | $19.09 | 1000 |
| 2023-03-01 | 23.30 | $19.16 | 1200 |
| 2023-02-28 | 23.33 | $19.22 | 23800 |
| 2023-02-27 | 23.37 | $19.33 | 2200 |
| 2023-02-24 | 23.57 | $19.31 | 6900 |
| 2023-02-23 | 23.77 | $18.99 | 600 |
| 2023-02-22 | 23.70 | $18.77 | 300 |
| 2023-02-21 | 23.61 | $18.90 | 29500 |
| 2023-02-17 | 23.51 | $19.39 | 4200 |
| 2023-02-16 | 23.77 | $19.30 | 3000 |
| 2023-02-15 | 24.13 | $19.12 | 7200 |
| 2023-02-14 | 24.30 | $19.12 | 2600 |
| 2023-02-13 | 24.31 | $19.20 | 6300 |
| 2023-02-10 | 24.39 | $18.98 | 3100 |
| 2023-02-09 | 24.62 | $19.09 | 11100 |
| 2023-02-08 | 24.87 | $18.80 | 30300 |
| 2023-02-07 | 25.47 | $18.20 | 200 |
| 2023-02-06 | 24.78 | $18.12 | 3500 |
| 2023-02-03 | 24.09 | $18.93 | 1500 |
| 2023-02-02 | 23.36 | $19.23 | 16100 |
| 2023-02-01 | 22.60 | $17.88 | 8300 |
| 2023-01-31 | 22.87 | $17.47 | 5300 |
| 2023-01-30 | 22.56 | $17.40 | 8600 |
| 2023-01-27 | 22.24 | $17.72 | 11300 |
| 2023-01-26 | 21.96 | $17.24 | 4200 |
| 2023-01-25 | 22.08 | $17.22 | 45900 |
| 2023-01-24 | 22.23 | $16.90 | 2900 |
| 2023-01-23 | 22.68 | $16.15 | 3400 |
| 2023-01-20 | 23.36 | $16.56 | 5100 |
| 2023-01-19 | 24.01 | $16.85 | 3700 |
| 2023-01-18 | 24.07 | $16.69 | 4800 |
| 2023-01-17 | 24.18 | $16.22 | 4100 |
| 2023-01-13 | 24.31 | $16.80 | 3900 |
| 2023-01-12 | 24.01 | $16.50 | 19700 |
| 2023-01-11 | 23.69 | $16.00 | 10300 |
| 2023-01-10 | 24.91 | $15.94 | 3300 |
| 2023-01-09 | 26.21 | $15.75 | 1400 |
| 2023-01-06 | 27.29 | $15.75 | 3500 |
| 2023-01-05 | 28.63 | $15.25 | 6200 |
| 2023-01-04 | 29.85 | $16.00 | 8800 |
| 2023-01-03 | 31.13 | $15.00 | 2200 |
| 2022-12-30 | 31.03 | $15.24 | 8200 |
| 2022-12-29 | 30.92 | $15.10 | 4700 |
| 2022-12-28 | 31.22 | $14.92 | 4300 |
| 2022-12-27 | 31.01 | $14.77 | 9700 |
| 2022-12-23 | 30.56 | $14.52 | 9700 |
| 2022-12-22 | 29.88 | $14.44 | 6400 |
| 2022-12-21 | 29.17 | $14.65 | 2300 |
| 2022-12-20 | 28.30 | $14.35 | 13500 |
| 2022-12-19 | 27.40 | $14.50 | 12700 |
| 2022-12-16 | 26.54 | $14.86 | 15200 |
| 2022-12-15 | 25.75 | $15.00 | 27000 |
| 2022-12-14 | 24.91 | $15.39 | 11400 |
| 2022-12-13 | 24.94 | $15.72 | 10600 |
| 2022-12-12 | 24.98 | $15.35 | 8000 |
| 2022-12-09 | 24.86 | $15.61 | 3900 |
| 2022-12-08 | 24.99 | $16.00 | 13900 |
| 2022-12-07 | 25.13 | $15.51 | 4000 |
| 2022-12-06 | 24.86 | $15.60 | 5800 |
| 2022-12-05 | 24.66 | $16.00 | 5700 |
| 2022-12-02 | 24.46 | $15.55 | 8400 |
| 2022-12-01 | 23.85 | $15.65 | 9200 |
| 2022-11-30 | 23.22 | $16.00 | 28300 |
| 2022-11-29 | 22.55 | $15.35 | 33600 |
| 2022-11-28 | 21.85 | $16.05 | 13200 |
| 2022-11-25 | 21.70 | $16.60 | 2200 |
| 2022-11-23 | 22.04 | $16.50 | 500 |
| 2022-11-22 | 22.41 | $16.50 | 11500 |
| 2022-11-21 | 22.80 | $17.00 | 7500 |
| 2022-11-18 | 23.02 | $16.90 | 70700 |
| 2022-11-17 | 23.51 | $17.09 | 4900 |
| 2022-11-16 | 24.08 | $16.50 | 29000 |
| 2022-11-15 | 23.99 | $16.81 | 11800 |
| 2022-11-14 | 24.33 | $16.50 | 2600 |
| 2022-11-11 | 24.69 | $16.75 | 3200 |
| 2022-11-10 | 25.30 | $17.10 | 11400 |
| 2022-11-09 | 25.94 | $16.50 | 21900 |
| 2022-11-08 | 26.62 | $16.75 | 20900 |
| 2022-11-07 | 27.79 | $17.13 | 34600 |
| 2022-11-04 | 29.02 | $16.50 | 19900 |
| 2022-11-03 | 29.99 | $16.50 | 44100 |
| 2022-11-02 | 31.17 | $16.42 | 17200 |
| 2022-11-01 | 32.40 | $16.00 | 3600 |
| 2022-10-31 | 33.70 | $17.00 | 4800 |
| 2022-10-28 | 35.32 | $16.99 | 14800 |
| 2022-10-27 | 37.02 | $16.02 | 15100 |
| 2022-10-26 | 38.36 | $15.94 | 10900 |
| 2022-10-25 | 39.19 | $15.12 | 6200 |
| 2022-10-24 | 39.21 | $14.89 | 10600 |
| 2022-10-21 | 38.85 | $14.90 | 10600 |
| 2022-10-20 | 38.47 | $14.98 | 27400 |
| 2022-10-19 | 38.04 | $14.55 | 3100 |
| 2022-10-18 | 37.15 | $14.74 | 30300 |
| 2022-10-17 | 36.22 | $14.75 | 14800 |
| 2022-10-14 | 35.24 | $14.75 | 10700 |
| 2022-10-13 | 34.18 | $14.54 | 25000 |
| 2022-10-12 | 33.03 | $14.53 | 25300 |
| 2022-10-11 | 31.83 | $14.43 | 30000 |
| 2022-10-10 | 30.56 | $14.31 | 149000 |
| 2022-10-07 | 29.22 | $14.48 | 74200 |
| 2022-10-06 | 27.94 | $14.78 | 1.5M |
| 2022-10-05 | 26.60 | $16.10 | 244700 |
| 2022-10-04 | 25.57 | $17.41 | 28700 |
| 2022-10-03 | 25.10 | $17.20 | 17600 |
| 2022-09-30 | 24.55 | $17.05 | 28200 |
| 2022-09-29 | 23.68 | $17.04 | 40600 |
| 2022-09-28 | 22.78 | $17.25 | 30200 |
| 2022-09-27 | 21.83 | $17.09 | 126700 |
| 2022-09-26 | 20.62 | $16.30 | 32300 |
| 2022-09-23 | 18.88 | $15.41 | 321000 |
| 2022-09-22 | 16.86 | $16.64 | 50500 |
| 2022-09-21 | 15.09 | $17.26 | 54900 |
| 2022-09-20 | 13.56 | $18.00 | 63000 |
| 2022-09-19 | 11.73 | $18.15 | 97900 |
| 2022-09-16 | 9.80 | $20.02 | 26800 |
| 2022-09-15 | 9.52 | $20.56 | 7300 |
| 2022-09-14 | 9.06 | $20.58 | 9500 |
| 2022-09-13 | 9.25 | $20.44 | 8000 |
| 2022-09-12 | 9.45 | $21.10 | 12200 |
| 2022-09-09 | 9.68 | $20.65 | 6800 |
| 2022-09-08 | 10.13 | $20.77 | 8600 |
| 2022-09-07 | 10.61 | $20.60 | 11900 |
| 2022-09-06 | 10.95 | $20.03 | 16900 |
| 2022-09-02 | 10.74 | $19.83 | 18300 |
| 2022-09-01 | 10.51 | $20.22 | 11200 |
| 2022-08-31 | 10.53 | $20.23 | 7500 |
| 2022-08-30 | 10.55 | $20.24 | 9000 |
| 2022-08-29 | 10.61 | $19.99 | 8400 |
| 2022-08-26 | 10.43 | $20.36 | 9600 |
| 2022-08-25 | 10.72 | $21.14 | 8900 |
| 2022-08-24 | 10.83 | $21.05 | 8100 |
| 2022-08-23 | 10.99 | $21.19 | 26500 |
| 2022-08-22 | 11.16 | $20.20 | 4200 |
| 2022-08-19 | 10.39 | $20.38 | 4300 |
| 2022-08-18 | 9.84 | $20.60 | 5600 |
| 2022-08-17 | 9.26 | $20.25 | 17700 |
| 2022-08-16 | 8.65 | $20.92 | 11300 |
| 2022-08-15 | 8.86 | $20.72 | 8500 |
| 2022-08-12 | 8.95 | $20.70 | 9900 |
| 2022-08-11 | 8.99 | $20.67 | 9000 |
| 2022-08-10 | 9.01 | $20.67 | 7800 |
| 2022-08-09 | 8.90 | $19.92 | 8300 |
| 2022-08-08 | 8.31 | $20.38 | 9800 |
| 2022-08-05 | 8.30 | $20.68 | 5300 |
| 2022-08-04 | 8.52 | $20.97 | 10000 |
| 2022-08-03 | 8.75 | $21.00 | 10800 |
| 2022-08-02 | 8.95 | $20.76 | 8900 |
| 2022-08-01 | 9.13 | $20.70 | 8100 |
| 2022-07-29 | 9.51 | $20.74 | 5900 |
| 2022-07-28 | 9.74 | $20.77 | 7100 |
| 2022-07-27 | 10.09 | $20.88 | 8500 |
| 2022-07-26 | 10.37 | $20.36 | 10100 |
| 2022-07-25 | 10.32 | $20.59 | 12900 |
| 2022-07-22 | 10.26 | $21.07 | 13900 |
| 2022-07-21 | 10.51 | $21.50 | 4200 |
| 2022-07-20 | 10.55 | $21.43 | 8200 |
| 2022-07-19 | 10.58 | $21.38 | 10600 |
| 2022-07-18 | 10.32 | $21.27 | 8100 |
| 2022-07-15 | 10.05 | $21.60 | 6600 |
| 2022-07-14 | 10.12 | $20.99 | 9800 |
| 2022-07-13 | 10.64 | $20.78 | 6700 |
| 2022-07-12 | 10.80 | $21.18 | 12000 |
| 2022-07-11 | 10.78 | $21.12 | 7600 |
| 2022-07-08 | 10.91 | $21.17 | 9500 |
| 2022-07-07 | 11.05 | $21.35 | 11900 |
| 2022-07-06 | 11.19 | $21.12 | 8500 |
| 2022-07-05 | 11.54 | $21.00 | 23400 |
| 2022-07-01 | 11.99 | $21.15 | 8400 |
| 2022-06-30 | 12.28 | $20.90 | 8700 |
| 2022-06-29 | 12.58 | $21.04 | 14200 |
| 2022-06-28 | 12.99 | $21.04 | 10700 |
| 2022-06-27 | 13.24 | $21.44 | 11100 |
| 2022-06-24 | 13.12 | $21.66 | 67400 |
| 2022-06-23 | 13.17 | $20.71 | 9500 |
| 2022-06-22 | 13.73 | $20.47 | 24000 |
| 2022-06-21 | 14.13 | $20.05 | 22100 |
| 2022-06-17 | 14.10 | $19.24 | 26900 |
| 2022-06-16 | 12.84 | $18.81 | 18800 |
| 2022-06-15 | 11.51 | $19.56 | 16100 |
| 2022-06-14 | 10.81 | $19.16 | 20800 |
| 2022-06-13 | 10.08 | $19.74 | 25300 |
| 2022-06-10 | 9.67 | $19.99 | 15300 |
| 2022-06-09 | 9.78 | $20.36 | 12200 |
| 2022-06-08 | 10.10 | $20.61 | 12800 |
| 2022-06-07 | 10.27 | $20.84 | 20000 |
| 2022-06-06 | 10.29 | $20.73 | 15600 |
| 2022-06-03 | 10.18 | $20.82 | 15600 |
| 2022-06-02 | 10.00 | $21.08 | 10700 |
| 2022-06-01 | 9.97 | $20.63 | 11300 |
| 2022-05-31 | 10.20 | $20.56 | 7700 |
| 2022-05-27 | 10.34 | $20.87 | 18400 |
| 2022-05-26 | 10.09 | $21.00 | 15700 |
| 2022-05-25 | 9.82 | $20.85 | 12000 |
| 2022-05-24 | 9.74 | $20.88 | 15900 |
| 2022-05-23 | 9.79 | $20.86 | 29400 |
| 2022-05-20 | 9.83 | $20.08 | 12700 |
| 2022-05-19 | 10.32 | $20.36 | 17000 |
| 2022-05-18 | 10.66 | $20.17 | 14600 |
| 2022-05-17 | 11.17 | $20.86 | 8500 |
| 2022-05-16 | 11.20 | $20.29 | 15400 |
| 2022-05-13 | 11.51 | $20.65 | 12200 |
| 2022-05-12 | 11.44 | $20.38 | 20500 |
| 2022-05-11 | 11.40 | $20.48 | 17500 |
| 2022-05-10 | 10.99 | $20.55 | 18000 |
| 2022-05-09 | 10.57 | $20.95 | 14400 |
| 2022-05-06 | 10.43 | $20.85 | 24000 |
| 2022-05-05 | 10.28 | $20.76 | 102300 |
| 2022-05-04 | 10.49 | $20.69 | 14200 |
| 2022-05-03 | 10.97 | $20.09 | 9800 |
| 2022-05-02 | 10.91 | $19.94 | 31100 |
| 2022-04-29 | 10.84 | $19.97 | 16600 |
| 2022-04-28 | 11.09 | $20.37 | 16000 |
| 2022-04-27 | 11.57 | $19.86 | 26700 |
| 2022-04-26 | 11.59 | $20.19 | 19100 |
| 2022-04-25 | 11.84 | $20.81 | 19400 |
| 2022-04-22 | 12.37 | $20.44 | 26700 |
| 2022-04-21 | 12.93 | $20.45 | 17100 |
| 2022-04-20 | 13.49 | $21.09 | 69300 |
| 2022-04-19 | 13.53 | $20.94 | 39100 |
| 2022-04-18 | 13.86 | $20.36 | 23600 |
| 2022-04-14 | 14.54 | $20.65 | 27800 |
| 2022-04-13 | 14.89 | $20.84 | 32100 |
| 2022-04-12 | 15.06 | $20.55 | 25700 |
| 2022-04-11 | 15.24 | $20.77 | 27100 |
| 2022-04-08 | 15.67 | $21.13 | 10500 |
| 2022-04-07 | 15.63 | $22.46 | 21400 |
| 2022-04-06 | 15.44 | $21.60 | 16100 |
| 2022-04-05 | 15.51 | $21.89 | 11600 |
| 2022-04-04 | 15.01 | $22.46 | 17800 |
| 2022-04-01 | 14.19 | $22.07 | 17800 |
| 2022-03-31 | 13.53 | $22.11 | 7600 |
| 2022-03-30 | 13.03 | $22.10 | 10600 |
| 2022-03-29 | 12.50 | $22.20 | 9000 |
| 2022-03-28 | 11.83 | $21.74 | 11900 |
| 2022-03-25 | 11.72 | $22.00 | 11700 |
| 2022-03-24 | 11.60 | $21.91 | 14200 |
| 2022-03-23 | 11.64 | $21.43 | 15500 |
| 2022-03-22 | 11.99 | $21.15 | 32300 |
| 2022-03-21 | 12.36 | $20.98 | 24000 |
| 2022-03-18 | 12.95 | $21.65 | 27500 |
| 2022-03-17 | 13.41 | $21.15 | 25900 |
| 2022-03-16 | 13.88 | $21.67 | 19900 |
| 2022-03-15 | 14.38 | $21.20 | 22900 |
| 2022-03-14 | 14.79 | $21.02 | 26600 |
| 2022-03-11 | 15.06 | $20.67 | 18600 |
| 2022-03-10 | 15.34 | $20.92 | 20300 |
| 2022-03-09 | 15.20 | $21.21 | 8600 |
| 2022-03-08 | 15.06 | $20.64 | 29400 |
| 2022-03-07 | 14.66 | $20.58 | 16800 |
| 2022-03-04 | 14.25 | $21.29 | 7300 |
| 2022-03-03 | 14.07 | $21.95 | 8100 |
| 2022-03-02 | 14.50 | $22.18 | 11000 |
| 2022-03-01 | 14.93 | $21.00 | 17700 |
| 2022-02-28 | 14.82 | $21.52 | 11900 |
| 2022-02-25 | 15.07 | $22.00 | 11700 |
| 2022-02-24 | 15.33 | $21.17 | 12100 |
| 2022-02-23 | 14.55 | $20.75 | 10700 |
| 2022-02-22 | 13.99 | $21.02 | 12300 |
| 2022-02-18 | 13.57 | $21.59 | 17900 |
| 2022-02-17 | 13.29 | $21.37 | 18500 |
| 2022-02-16 | 13.11 | $22.11 | 13200 |
| 2022-02-15 | 13.10 | $21.90 | 15100 |
| 2022-02-14 | 13.15 | $21.42 | 22900 |
| 2022-02-11 | 12.88 | $21.73 | 11000 |
| 2022-02-10 | 12.92 | $21.88 | 15000 |
| 2022-02-09 | 13.05 | $22.25 | 17800 |
| 2022-02-08 | 13.31 | $21.71 | 10300 |
| 2022-02-07 | 13.58 | $22.09 | 16300 |
| 2022-02-04 | 13.68 | $22.15 | 20700 |
| 2022-02-03 | 13.79 | $22.17 | 13600 |
| 2022-02-02 | 14.24 | $22.40 | 18300 |
| 2022-02-01 | 14.72 | $22.35 | 18400 |
| 2022-01-31 | 14.94 | $22.51 | 17400 |
| 2022-01-28 | 15.17 | $22.02 | 7500 |
| 2022-01-27 | 14.92 | $22.08 | 2800 |
| 2022-01-26 | 14.65 | $22.49 | 11300 |
| 2022-01-25 | 14.55 | $22.18 | 13800 |
| 2022-01-24 | 14.16 | $22.69 | 20500 |
| 2022-01-21 | 13.70 | $22.74 | 17100 |
| 2022-01-20 | 13.52 | $22.60 | 15700 |
| 2022-01-19 | 13.33 | $22.96 | 27200 |
| 2022-01-18 | 12.57 | $23.06 | 13900 |
| 2022-01-14 | 12.42 | $24.14 | 15600 |
| 2022-01-13 | 12.88 | $24.29 | 7400 |
| 2022-01-12 | 13.56 | $24.62 | 14300 |
| 2022-01-11 | 14.13 | $24.79 | 14400 |
| 2022-01-10 | 14.73 | $24.38 | 9000 |
| 2022-01-07 | 15.16 | $24.55 | 18300 |
| 2022-01-06 | 15.62 | $23.86 | 11200 |
| 2022-01-05 | 15.54 | $24.10 | 13200 |
| 2022-01-04 | 15.72 | $24.17 | 18400 |
| 2022-01-03 | 15.98 | $24.37 | 8000 |
| 2021-12-31 | 16.39 | $24.98 | 19600 |
| 2021-12-30 | 17.17 | $25.53 | 19500 |
| 2021-12-29 | 17.99 | $24.54 | 28400 |
| 2021-12-28 | 18.31 | $24.87 | 13900 |
| 2021-12-27 | 18.71 | $24.76 | 15300 |
| 2021-12-23 | 19.11 | $24.35 | 12000 |
| 2021-12-22 | 19.03 | $24.03 | 26200 |
| 2021-12-21 | 18.71 | $23.89 | 24500 |
| 2021-12-20 | 18.40 | $23.91 | 12100 |
| 2021-12-17 | 18.10 | $25.29 | 23200 |
| 2021-12-16 | 18.47 | $25.17 | 21100 |
| 2021-12-15 | 18.80 | $24.43 | 19100 |
| 2021-12-14 | 18.57 | $23.83 | 37900 |
| 2021-12-13 | 18.07 | $24.05 | 20800 |
| 2021-12-10 | 17.89 | $24.24 | 15000 |
| 2021-12-09 | 17.77 | $24.39 | 10700 |
| 2021-12-08 | 17.67 | $24.81 | 9200 |
| 2021-12-07 | 17.68 | $24.76 | 10200 |
| 2021-12-06 | 17.73 | $24.20 | 28900 |
| 2021-12-03 | 17.56 | $23.78 | 23000 |
| 2021-12-02 | 17.38 | $24.88 | 10000 |
| 2021-12-01 | 17.87 | $24.58 | 14400 |
| 2021-11-30 | 18.39 | $24.48 | 22300 |
| 2021-11-29 | 18.67 | $24.72 | 27800 |
| 2021-11-26 | 18.96 | $25.36 | 26100 |
| 2021-11-24 | 19.53 | $27.42 | 17100 |
| 2021-11-23 | 19.58 | $27.89 | 16300 |
| 2021-11-22 | 19.28 | $28.57 | 43800 |
| 2021-11-19 | 18.61 | $28.83 | 40500 |
| 2021-11-18 | 18.10 | $27.81 | 26000 |
| 2021-11-17 | 18.19 | $27.23 | 27700 |
| 2021-11-16 | 18.67 | $27.58 | 24900 |
| 2021-11-15 | 18.40 | $27.81 | 27100 |
| 2021-11-12 | 18.00 | $27.59 | 26100 |
| 2021-11-11 | 17.88 | $27.64 | 20800 |
| 2021-11-10 | 17.62 | $27.39 | 28500 |
| 2021-11-09 | 17.73 | $26.73 | 17000 |
| 2021-11-08 | 18.21 | $26.76 | 27000 |
| 2021-11-05 | 18.72 | $27.19 | 24500 |
| 2021-11-04 | 18.88 | $27.00 | 14500 |
| 2021-11-03 | 18.99 | $27.17 | 13700 |
| 2021-11-02 | 19.16 | $27.27 | 28700 |
| 2021-11-01 | 19.36 | $26.59 | 23500 |
| 2021-10-29 | 19.87 | $26.45 | 33500 |
| 2021-10-28 | 20.24 | $26.71 | 5200 |
| 2021-10-27 | 20.77 | $26.65 | 4200 |
| 2021-10-26 | 21.34 | $26.17 | 30900 |
| 2021-10-25 | 21.93 | $27.25 | 11600 |
| 2021-10-22 | 22.02 | $27.11 | 3400 |
| 2021-10-21 | 22.35 | $26.82 | 11900 |
| 2021-10-20 | 22.75 | $26.40 | 21200 |
| 2021-10-19 | 23.10 | $27.16 | 23300 |
| 2021-10-18 | 22.87 | $27.50 | 19400 |
| 2021-10-15 | 22.63 | $25.21 | 8000 |
| 2021-10-14 | 23.56 | $25.05 | 3700 |
| 2021-10-13 | 24.62 | $24.63 | 14100 |
| 2021-10-12 | 25.71 | $24.80 | 10200 |
| 2021-10-11 | 26.80 | $24.75 | 6900 |
| 2021-10-08 | 27.95 | $24.49 | 20200 |
| 2021-10-07 | 28.86 | $24.61 | 29900 |
| 2021-10-06 | 29.81 | $23.85 | 19200 |
| 2021-10-05 | 30.59 | $24.95 | 7500 |
| 2021-10-04 | 32.09 | $25.62 | 9000 |
| 2021-10-01 | 33.32 | $26.32 | 5700 |
| 2021-09-30 | 34.06 | $26.38 | 38600 |
| 2021-09-29 | 34.70 | $27.45 | 7900 |
| 2021-09-28 | 35.41 | $26.01 | 9900 |
| 2021-09-27 | 36.66 | $26.54 | 17200 |
| 2021-09-24 | 37.98 | $25.39 | 20900 |
| 2021-09-23 | 39.74 | $25.93 | 19300 |
| 2021-09-22 | 40.84 | $26.16 | 11200 |
| 2021-09-21 | 42.00 | $26.01 | 9900 |
| 2021-09-20 | 43.21 | $26.43 | 19000 |
| 2021-09-17 | 44.21 | $27.50 | 36300 |
| 2021-09-16 | 44.43 | $27.71 | 19600 |
| 2021-09-15 | 44.65 | $27.19 | 17700 |
| 2021-09-14 | 44.95 | $26.79 | 18200 |
| 2021-09-13 | 45.26 | $27.55 | 15900 |
| 2021-09-10 | 45.47 | $26.81 | 7500 |
| 2021-09-09 | 45.94 | $26.70 | 9100 |
| 2021-09-08 | 46.52 | $26.72 | 9600 |
| 2021-09-07 | 47.12 | $27.10 | 12800 |
| 2021-09-03 | 47.49 | $27.44 | 11600 |
| 2021-09-02 | 47.87 | $26.84 | 6900 |
| 2021-09-01 | 48.10 | $27.00 | 11900 |
| 2021-08-31 | 48.42 | $27.31 | 5000 |
| 2021-08-30 | 48.76 | $27.21 | 12600 |
| 2021-08-27 | 48.78 | $27.87 | 19700 |
| 2021-08-26 | 48.80 | $27.30 | 11700 |
| 2021-08-25 | 48.65 | $27.69 | 21300 |
| 2021-08-24 | 48.24 | $28.38 | 22400 |
| 2021-08-23 | 47.80 | $27.35 | 35300 |
| 2021-08-20 | 47.42 | $26.74 | 8700 |
| 2021-08-19 | 47.23 | $26.47 | 10500 |
| 2021-08-18 | 47.16 | $26.51 | 9900 |
| 2021-08-17 | 46.93 | $26.49 | 13500 |
| 2021-08-16 | 46.77 | $26.51 | 10000 |
| 2021-08-13 | 46.29 | $26.65 | 7800 |
| 2021-08-12 | 45.79 | $26.71 | 8500 |
| 2021-08-11 | 45.26 | $27.22 | 5900 |
| 2021-08-10 | 44.68 | $27.16 | 15400 |
| 2021-08-09 | 44.03 | $26.74 | 15200 |
| 2021-08-06 | 43.37 | $26.44 | 13000 |
| 2021-08-05 | 42.60 | $26.51 | 13700 |
| 2021-08-04 | 41.77 | $27.56 | 14900 |
| 2021-08-03 | 40.56 | $27.28 | 5200 |
| 2021-08-02 | 39.29 | $27.10 | 21800 |
| 2021-07-30 | 37.95 | $26.94 | 6300 |
| 2021-07-29 | 36.26 | $27.26 | 14300 |
| 2021-07-28 | 34.40 | $27.26 | 10700 |
| 2021-07-27 | 32.44 | $27.44 | 3800 |
| 2021-07-26 | 30.42 | $27.51 | 8700 |
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