Is Great Elm Group, Inc. 7.25% Notes due 2027 (GEGGL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Great Elm Group, Inc. 7.25% Notes due 2027 (GEGGL) research center and poll results.
NASDAQ : GEGGL
Great Elm Group, Inc. 7.25% Notes due 2027
$24.8 USD
-$0.1 (-0.4%)
- Volume
- 502
- Average Volume
- 2.77K
- Market Capitalization
- $722.62M
- P/E Ratio
- -3.20
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $26.00
- Year Low
- $21.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $13.18
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.69
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.85
Average
22.30
Maximum
24.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.69 | $24.80 | 502 |
| 2026-07-16 | 24.68 | $24.90 | 4100 |
| 2026-07-15 | 24.66 | $24.75 | 1500 |
| 2026-07-14 | 24.64 | $24.80 | 704 |
| 2026-07-13 | 24.65 | $24.67 | 2100 |
| 2026-07-10 | 24.64 | $24.80 | 1100 |
| 2026-07-09 | 24.62 | $24.67 | 4000 |
| 2026-07-08 | 24.61 | $24.50 | 1200 |
| 2026-07-07 | 24.65 | $24.67 | 50 |
| 2026-07-06 | 24.67 | $24.67 | 439 |
| 2026-07-02 | 24.71 | $24.67 | 3700 |
| 2026-07-01 | 24.71 | $24.52 | 500 |
| 2026-06-30 | 24.72 | $24.75 | 1039 |
| 2026-06-29 | 24.71 | $24.44 | 437 |
| 2026-06-26 | 24.72 | $24.78 | 1514 |
| 2026-06-25 | 24.71 | $24.65 | 6 |
| 2026-06-24 | 24.71 | $24.65 | 1900 |
| 2026-06-23 | 24.70 | $24.65 | 400 |
| 2026-06-22 | 24.70 | $24.65 | 461 |
| 2026-06-18 | 24.70 | $24.89 | 500 |
| 2026-06-17 | 24.69 | $24.59 | 5000 |
| 2026-06-16 | 24.68 | $24.49 | 1005 |
| 2026-06-15 | 24.69 | $24.30 | 1900 |
| 2026-06-12 | 24.71 | $24.90 | 4400 |
| 2026-06-11 | 24.69 | $24.49 | — |
| 2026-06-10 | 24.70 | $24.49 | 5 |
| 2026-06-09 | 24.70 | $24.49 | 1400 |
| 2026-06-08 | 24.70 | $25.24 | 1267 |
| 2026-06-05 | 24.67 | $25.12 | 4400 |
| 2026-06-04 | 24.64 | $25.49 | 1321 |
| 2026-06-03 | 24.59 | $24.58 | 4700 |
| 2026-06-02 | 24.59 | $24.70 | 1600 |
| 2026-06-01 | 24.58 | $24.66 | 1370 |
| 2026-05-29 | 24.57 | $24.66 | 1320 |
| 2026-05-28 | 24.56 | $24.55 | 2230 |
| 2026-05-27 | 24.56 | $24.61 | 841 |
| 2026-05-26 | 24.55 | $24.50 | 101 |
| 2026-05-22 | 24.55 | $24.54 | 800 |
| 2026-05-21 | 24.55 | $24.66 | — |
| 2026-05-20 | 24.54 | $24.66 | 3900 |
| 2026-05-19 | 24.53 | $24.55 | 9400 |
| 2026-05-18 | 24.52 | $24.65 | 4628 |
| 2026-05-15 | 24.51 | $24.65 | 5903 |
| 2026-05-14 | 24.50 | $24.59 | 502 |
| 2026-05-13 | 24.49 | $24.56 | 1005 |
| 2026-05-12 | 24.48 | $24.47 | 1000 |
| 2026-05-11 | 24.46 | $24.60 | — |
| 2026-05-08 | 24.44 | $24.60 | 1100 |
| 2026-05-07 | 24.42 | $24.55 | 2700 |
| 2026-05-06 | 24.40 | $24.50 | 900 |
| 2026-05-05 | 24.39 | $24.50 | 10548 |
| 2026-05-04 | 24.38 | $24.48 | 4992 |
| 2026-05-01 | 24.38 | $24.60 | 3400 |
| 2026-04-30 | 24.37 | $24.45 | 210 |
| 2026-04-29 | 24.36 | $24.45 | 300 |
| 2026-04-28 | 24.36 | $24.48 | 1600 |
| 2026-04-27 | 24.36 | $24.45 | 4679 |
| 2026-04-24 | 24.36 | $24.64 | 3323 |
| 2026-04-23 | 24.34 | $24.40 | 20126 |
| 2026-04-22 | 24.34 | $24.38 | 4000 |
| 2026-04-21 | 24.34 | $24.45 | 8538 |
| 2026-04-20 | 24.33 | $24.45 | 25606 |
| 2026-04-17 | 24.32 | $24.45 | 24200 |
| 2026-04-16 | 24.32 | $24.37 | 4000 |
| 2026-04-15 | 24.33 | $24.25 | 1300 |
| 2026-04-14 | 24.35 | $24.23 | 2300 |
| 2026-04-13 | 24.37 | $24.12 | 15200 |
| 2026-04-10 | 24.39 | $24.20 | 924 |
| 2026-04-09 | 24.42 | $24.17 | 3100 |
| 2026-04-08 | 24.46 | $24.23 | 13900 |
| 2026-04-07 | 24.49 | $24.27 | 2200 |
| 2026-04-06 | 24.52 | $24.50 | 483 |
| 2026-04-02 | 24.53 | $24.41 | 400 |
| 2026-04-01 | 24.53 | $24.35 | 200 |
| 2026-03-31 | 24.56 | $24.30 | 1408 |
| 2026-03-30 | 24.58 | $24.66 | 3512 |
| 2026-03-27 | 24.59 | $24.45 | 3600 |
| 2026-03-26 | 24.60 | $24.20 | 400 |
| 2026-03-25 | 24.63 | $24.38 | 5355 |
| 2026-03-24 | 24.65 | $24.30 | 2600 |
| 2026-03-23 | 24.68 | $24.26 | — |
| 2026-03-20 | 24.70 | $24.26 | 718 |
| 2026-03-19 | 24.73 | $24.43 | 1400 |
| 2026-03-18 | 24.74 | $24.55 | 300 |
| 2026-03-17 | 24.75 | $24.65 | — |
| 2026-03-16 | 24.75 | $24.65 | 1500 |
| 2026-03-13 | 24.76 | $24.60 | 339 |
| 2026-03-12 | 24.74 | $24.87 | 1626 |
| 2026-03-11 | 24.70 | $24.88 | 1787 |
| 2026-03-10 | 24.69 | $24.89 | 4200 |
| 2026-03-09 | 24.69 | $24.78 | 200 |
| 2026-03-06 | 24.69 | $24.69 | 100 |
| 2026-03-05 | 24.69 | $24.52 | 1900 |
| 2026-03-04 | 24.70 | $24.80 | 200 |
| 2026-03-03 | 24.69 | $24.80 | 300 |
| 2026-03-02 | 24.68 | $24.75 | 2200 |
| 2026-02-27 | 24.67 | $24.79 | 100 |
| 2026-02-26 | 24.67 | $24.80 | 1100 |
| 2026-02-25 | 24.66 | $24.75 | 2800 |
| 2026-02-24 | 24.66 | $24.80 | 100 |
| 2026-02-23 | 24.65 | $24.80 | 7900 |
| 2026-02-20 | 24.64 | $24.75 | 3000 |
| 2026-02-19 | 24.65 | $24.67 | 100 |
| 2026-02-18 | 24.65 | $24.68 | 1300 |
| 2026-02-17 | 24.65 | $24.73 | 2100 |
| 2026-02-13 | 24.65 | $24.79 | 900 |
| 2026-02-12 | 24.64 | $24.24 | 800 |
| 2026-02-11 | 24.66 | $24.06 | 10700 |
| 2026-02-10 | 24.69 | $24.79 | 400 |
| 2026-02-09 | 24.69 | $24.75 | 1700 |
| 2026-02-06 | 24.68 | $24.75 | 500 |
| 2026-02-05 | 24.67 | $24.75 | 200 |
| 2026-02-04 | 24.67 | $24.75 | 900 |
| 2026-02-03 | 24.67 | $24.60 | 7900 |
| 2026-02-02 | 24.68 | $24.60 | 1400 |
| 2026-01-30 | 24.69 | $24.57 | 200 |
| 2026-01-29 | 24.69 | $24.75 | 3400 |
| 2026-01-28 | 24.69 | $24.58 | 2300 |
| 2026-01-27 | 24.68 | $24.77 | 500 |
| 2026-01-26 | 24.68 | $24.65 | 1200 |
| 2026-01-23 | 24.68 | $24.63 | 200 |
| 2026-01-22 | 24.68 | $24.80 | 200 |
| 2026-01-21 | 24.67 | $24.81 | 500 |
| 2026-01-20 | 24.66 | $24.71 | 400 |
| 2026-01-16 | 24.67 | $24.70 | 200 |
| 2026-01-15 | 24.68 | $24.63 | — |
| 2026-01-14 | 24.68 | $24.63 | 400 |
| 2026-01-13 | 24.69 | $24.66 | — |
| 2026-01-12 | 24.69 | $24.66 | 1300 |
| 2026-01-09 | 24.70 | $24.62 | — |
| 2026-01-08 | 24.71 | $24.62 | 200 |
| 2026-01-07 | 24.71 | $24.72 | — |
| 2026-01-06 | 24.71 | $24.72 | — |
| 2026-01-05 | 24.71 | $24.72 | 2500 |
| 2026-01-02 | 24.70 | $24.86 | 200 |
| 2025-12-31 | 24.68 | $24.57 | 3400 |
| 2025-12-30 | 24.68 | $24.65 | 1200 |
| 2025-12-29 | 24.68 | $24.55 | 3900 |
| 2025-12-26 | 24.68 | $24.65 | 1600 |
| 2025-12-24 | 24.68 | $24.68 | 200 |
| 2025-12-23 | 24.67 | $24.68 | 700 |
| 2025-12-22 | 24.66 | $24.50 | 6100 |
| 2025-12-19 | 24.68 | $24.67 | 1600 |
| 2025-12-18 | 24.68 | $24.88 | — |
| 2025-12-17 | 24.66 | $24.88 | 4900 |
| 2025-12-16 | 24.64 | $24.75 | 2400 |
| 2025-12-15 | 24.63 | $24.75 | 200 |
| 2025-12-12 | 24.63 | $24.66 | 5300 |
| 2025-12-11 | 24.63 | $24.80 | 2000 |
| 2025-12-10 | 24.62 | $24.79 | 3900 |
| 2025-12-09 | 24.61 | $24.74 | 1900 |
| 2025-12-08 | 24.59 | $24.74 | — |
| 2025-12-05 | 24.58 | $24.74 | 500 |
| 2025-12-04 | 24.56 | $24.45 | — |
| 2025-12-03 | 24.57 | $24.45 | 2200 |
| 2025-12-02 | 24.57 | $24.59 | 700 |
| 2025-12-01 | 24.57 | $24.60 | 300 |
| 2025-11-28 | 24.56 | $24.60 | — |
| 2025-11-26 | 24.56 | $24.60 | 700 |
| 2025-11-25 | 24.55 | $24.45 | 1500 |
| 2025-11-24 | 24.55 | $24.61 | 2400 |
| 2025-11-21 | 24.54 | $24.75 | 800 |
| 2025-11-20 | 24.52 | $24.75 | 2000 |
| 2025-11-19 | 24.49 | $24.42 | 400 |
| 2025-11-18 | 24.48 | $24.61 | 6000 |
| 2025-11-17 | 24.46 | $24.53 | 3200 |
| 2025-11-14 | 24.44 | $24.70 | — |
| 2025-11-13 | 24.43 | $24.70 | 5300 |
| 2025-11-12 | 24.40 | $24.58 | 300 |
| 2025-11-11 | 24.38 | $24.58 | 1200 |
| 2025-11-10 | 24.37 | $24.42 | — |
| 2025-11-07 | 24.37 | $24.42 | — |
| 2025-11-06 | 24.37 | $24.42 | 2800 |
| 2025-11-05 | 24.37 | $24.65 | 1300 |
| 2025-11-04 | 24.34 | $24.50 | 1100 |
| 2025-11-03 | 24.32 | $24.46 | 1300 |
| 2025-10-31 | 24.30 | $24.50 | 2300 |
| 2025-10-30 | 24.31 | $24.50 | 100 |
| 2025-10-29 | 24.33 | $24.50 | 1700 |
| 2025-10-28 | 24.32 | $24.49 | 1300 |
| 2025-10-27 | 24.32 | $24.37 | 6600 |
| 2025-10-24 | 24.33 | $24.35 | 3400 |
| 2025-10-23 | 24.35 | $24.15 | 6200 |
| 2025-10-22 | 24.38 | $24.20 | 8300 |
| 2025-10-21 | 24.40 | $24.20 | 7900 |
| 2025-10-20 | 24.43 | $24.17 | 5600 |
| 2025-10-17 | 24.45 | $24.39 | 2400 |
| 2025-10-16 | 24.46 | $24.15 | 4100 |
| 2025-10-15 | 24.49 | $24.20 | 1400 |
| 2025-10-14 | 24.51 | $24.40 | 4400 |
| 2025-10-13 | 24.51 | $24.42 | 5100 |
| 2025-10-10 | 24.52 | $24.40 | — |
| 2025-10-09 | 24.53 | $24.40 | 4300 |
| 2025-10-08 | 24.55 | $24.00 | 5100 |
| 2025-10-07 | 24.58 | $24.20 | 4300 |
| 2025-10-06 | 24.60 | $24.05 | 16700 |
| 2025-10-03 | 24.63 | $24.67 | 200 |
| 2025-10-02 | 24.63 | $24.80 | 400 |
| 2025-10-01 | 24.61 | $24.42 | 18200 |
| 2025-09-30 | 24.62 | $24.50 | 9500 |
| 2025-09-29 | 24.59 | $24.55 | 1700 |
| 2025-09-26 | 24.58 | $24.68 | 3900 |
| 2025-09-25 | 24.58 | $24.70 | 1400 |
| 2025-09-24 | 24.56 | $24.70 | 1300 |
| 2025-09-23 | 24.55 | $24.70 | 800 |
| 2025-09-22 | 24.53 | $24.61 | 1800 |
| 2025-09-19 | 24.51 | $24.72 | 1200 |
| 2025-09-18 | 24.46 | $24.70 | 1400 |
| 2025-09-17 | 24.42 | $24.54 | 1200 |
| 2025-09-16 | 24.39 | $24.50 | — |
| 2025-09-15 | 24.36 | $24.50 | 5500 |
| 2025-09-12 | 24.33 | $24.70 | 2000 |
| 2025-09-11 | 24.29 | $24.70 | 1000 |
| 2025-09-10 | 24.25 | $24.70 | 300 |
| 2025-09-09 | 24.21 | $24.50 | 300 |
| 2025-09-08 | 24.18 | $24.70 | 1300 |
| 2025-09-05 | 24.14 | $24.65 | 3700 |
| 2025-09-04 | 24.10 | $24.50 | 4000 |
| 2025-09-03 | 24.06 | $24.45 | 1800 |
| 2025-09-02 | 24.03 | $23.98 | 200 |
| 2025-08-29 | 24.03 | $24.28 | 200 |
| 2025-08-28 | 24.02 | $24.79 | 700 |
| 2025-08-27 | 23.98 | $24.35 | 300 |
| 2025-08-26 | 23.95 | $24.35 | 1400 |
| 2025-08-25 | 23.91 | $24.34 | 4700 |
| 2025-08-22 | 23.88 | $24.20 | 6000 |
| 2025-08-21 | 23.86 | $23.86 | 8600 |
| 2025-08-20 | 23.86 | $23.84 | 2000 |
| 2025-08-19 | 23.86 | $23.86 | 2100 |
| 2025-08-18 | 23.85 | $23.88 | 1500 |
| 2025-08-15 | 23.85 | $23.87 | 3600 |
| 2025-08-14 | 23.84 | $24.00 | 700 |
| 2025-08-13 | 23.83 | $23.85 | 2100 |
| 2025-08-12 | 23.83 | $23.97 | — |
| 2025-08-11 | 23.81 | $23.97 | 300 |
| 2025-08-08 | 23.80 | $23.74 | 600 |
| 2025-08-07 | 23.78 | $23.84 | 1900 |
| 2025-08-06 | 23.76 | $23.85 | — |
| 2025-08-05 | 23.74 | $23.85 | 400 |
| 2025-08-04 | 23.71 | $24.00 | — |
| 2025-08-01 | 23.69 | $24.00 | 600 |
| 2025-07-31 | 23.66 | $23.98 | 100 |
| 2025-07-30 | 23.63 | $23.68 | — |
| 2025-07-29 | 23.62 | $23.68 | — |
| 2025-07-28 | 23.61 | $23.68 | 300 |
| 2025-07-25 | 23.60 | $23.80 | — |
| 2025-07-24 | 23.59 | $23.80 | — |
| 2025-07-23 | 23.57 | $23.80 | — |
| 2025-07-22 | 23.56 | $23.80 | 500 |
| 2025-07-21 | 23.54 | $23.74 | — |
| 2025-07-18 | 23.53 | $23.74 | 200 |
| 2025-07-17 | 23.51 | $23.80 | 900 |
| 2025-07-16 | 23.49 | $23.80 | 1700 |
| 2025-07-15 | 23.47 | $23.70 | 900 |
| 2025-07-14 | 23.45 | $23.66 | 2300 |
| 2025-07-11 | 23.43 | $23.40 | — |
| 2025-07-10 | 23.43 | $23.40 | — |
| 2025-07-09 | 23.43 | $23.40 | — |
| 2025-07-08 | 23.44 | $23.40 | 1100 |
| 2025-07-07 | 23.45 | $23.45 | — |
| 2025-07-03 | 23.45 | $23.45 | — |
| 2025-07-02 | 23.45 | $23.45 | — |
| 2025-07-01 | 23.45 | $23.45 | 400 |
| 2025-06-30 | 23.45 | $23.50 | — |
| 2025-06-27 | 23.44 | $23.50 | — |
| 2025-06-26 | 23.43 | $23.50 | 400 |
| 2025-06-25 | 23.42 | $23.55 | — |
| 2025-06-24 | 23.41 | $23.55 | 1100 |
| 2025-06-23 | 23.40 | $23.40 | 2100 |
| 2025-06-20 | 23.40 | $23.40 | 100 |
| 2025-06-18 | 23.41 | $23.38 | 2500 |
| 2025-06-17 | 23.41 | $23.39 | — |
| 2025-06-16 | 23.41 | $23.39 | — |
| 2025-06-13 | 23.41 | $23.39 | 1800 |
| 2025-06-12 | 23.41 | $23.23 | 1700 |
| 2025-06-11 | 23.41 | $23.44 | 200 |
| 2025-06-10 | 23.39 | $23.45 | 4000 |
| 2025-06-09 | 23.39 | $23.62 | 600 |
| 2025-06-06 | 23.38 | $23.50 | 1000 |
| 2025-06-05 | 23.36 | $23.40 | 6100 |
| 2025-06-04 | 23.34 | $23.41 | 400 |
| 2025-06-03 | 23.32 | $23.54 | 1700 |
| 2025-06-02 | 23.30 | $23.42 | 500 |
| 2025-05-30 | 23.29 | $23.40 | 400 |
| 2025-05-29 | 23.27 | $23.25 | — |
| 2025-05-28 | 23.26 | $23.25 | 200 |
| 2025-05-27 | 23.26 | $23.40 | — |
| 2025-05-23 | 23.26 | $23.40 | 600 |
| 2025-05-22 | 23.26 | $23.40 | 200 |
| 2025-05-21 | 23.26 | $23.45 | — |
| 2025-05-20 | 23.26 | $23.45 | 1400 |
| 2025-05-19 | 23.25 | $23.36 | 1100 |
| 2025-05-16 | 23.22 | $23.34 | 800 |
| 2025-05-15 | 23.21 | $23.42 | 1000 |
| 2025-05-14 | 23.19 | $23.27 | 200 |
| 2025-05-13 | 23.18 | $23.13 | 600 |
| 2025-05-12 | 23.17 | $23.44 | 200 |
| 2025-05-09 | 23.17 | $23.44 | 700 |
| 2025-05-08 | 23.15 | $22.97 | — |
| 2025-05-07 | 23.17 | $22.97 | 200 |
| 2025-05-06 | 23.17 | $23.12 | — |
| 2025-05-05 | 23.15 | $23.12 | — |
| 2025-05-02 | 23.16 | $23.12 | — |
| 2025-05-01 | 23.17 | $23.12 | — |
| 2025-04-30 | 23.21 | $23.12 | — |
| 2025-04-29 | 23.24 | $23.12 | 200 |
| 2025-04-28 | 23.28 | $23.42 | 1100 |
| 2025-04-25 | 23.26 | $23.42 | 300 |
| 2025-04-24 | 23.27 | $23.42 | 2100 |
| 2025-04-23 | 23.28 | $23.43 | 1200 |
| 2025-04-22 | 23.29 | $23.17 | 300 |
| 2025-04-21 | 23.32 | $22.82 | 200 |
| 2025-04-17 | 23.37 | $23.06 | — |
| 2025-04-16 | 23.40 | $23.06 | 200 |
| 2025-04-15 | 23.43 | $23.05 | 1400 |
| 2025-04-14 | 23.46 | $23.08 | 3800 |
| 2025-04-11 | 23.51 | $23.43 | 1300 |
| 2025-04-10 | 23.53 | $22.88 | 1900 |
| 2025-04-09 | 23.59 | $23.47 | 400 |
| 2025-04-08 | 23.61 | $23.03 | 4100 |
| 2025-04-07 | 23.66 | $22.65 | 2900 |
| 2025-04-04 | 23.73 | $23.25 | 3000 |
| 2025-04-03 | 23.76 | $23.48 | 1000 |
| 2025-04-02 | 23.79 | $23.75 | 400 |
| 2025-04-01 | 23.80 | $23.75 | 1300 |
| 2025-03-31 | 23.80 | $23.88 | 10300 |
| 2025-03-28 | 23.81 | $23.14 | 14400 |
| 2025-03-27 | 23.85 | $23.57 | 2700 |
| 2025-03-26 | 23.87 | $23.61 | 500 |
| 2025-03-25 | 23.89 | $23.69 | 300 |
| 2025-03-24 | 23.91 | $23.75 | 3400 |
| 2025-03-21 | 23.92 | $23.75 | 2300 |
| 2025-03-20 | 23.93 | $23.73 | 100 |
| 2025-03-19 | 23.93 | $23.64 | 3700 |
| 2025-03-18 | 23.95 | $23.70 | 1100 |
| 2025-03-17 | 23.96 | $23.98 | 1500 |
| 2025-03-14 | 23.96 | $23.97 | — |
| 2025-03-13 | 23.95 | $23.97 | — |
| 2025-03-12 | 23.95 | $23.97 | 500 |
| 2025-03-11 | 23.95 | $23.98 | 400 |
| 2025-03-10 | 23.95 | $23.99 | — |
| 2025-03-07 | 23.95 | $23.99 | — |
| 2025-03-06 | 23.95 | $23.99 | 400 |
| 2025-03-05 | 23.95 | $23.94 | 200 |
| 2025-03-04 | 23.95 | $23.81 | 1800 |
| 2025-03-03 | 23.96 | $24.00 | 2300 |
| 2025-02-28 | 23.95 | $24.00 | 300 |
| 2025-02-27 | 23.94 | $24.00 | 1600 |
| 2025-02-26 | 23.92 | $24.00 | 700 |
| 2025-02-25 | 23.91 | $24.00 | — |
| 2025-02-24 | 23.90 | $24.00 | 1500 |
| 2025-02-21 | 23.87 | $24.00 | 3600 |
| 2025-02-20 | 23.84 | $23.72 | 300 |
| 2025-02-19 | 23.83 | $24.00 | 500 |
| 2025-02-18 | 23.81 | $23.92 | 1000 |
| 2025-02-14 | 23.81 | $23.97 | 300 |
| 2025-02-13 | 23.80 | $23.78 | 600 |
| 2025-02-12 | 23.79 | $24.00 | — |
| 2025-02-11 | 23.79 | $24.00 | 1200 |
| 2025-02-10 | 23.76 | $23.93 | 2300 |
| 2025-02-07 | 23.77 | $23.92 | 5200 |
| 2025-02-06 | 23.76 | $23.97 | 3600 |
| 2025-02-05 | 23.76 | $24.02 | 5600 |
| 2025-02-04 | 23.76 | $23.93 | 500 |
| 2025-02-03 | 23.75 | $23.94 | — |
| 2025-01-31 | 23.78 | $23.94 | 3900 |
| 2025-01-30 | 23.79 | $23.77 | 1000 |
| 2025-01-29 | 23.78 | $23.65 | 800 |
| 2025-01-28 | 23.80 | $23.72 | 300 |
| 2025-01-27 | 23.81 | $23.76 | 9400 |
| 2025-01-24 | 23.81 | $23.41 | 8400 |
| 2025-01-23 | 23.83 | $23.49 | 3600 |
| 2025-01-22 | 23.84 | $23.50 | 6500 |
| 2025-01-21 | 23.88 | $23.57 | 9400 |
| 2025-01-17 | 23.92 | $24.00 | 6500 |
| 2025-01-16 | 23.96 | $23.65 | 4700 |
| 2025-01-15 | 23.99 | $23.70 | 2900 |
| 2025-01-14 | 24.01 | $23.88 | 2000 |
| 2025-01-13 | 24.03 | $23.50 | 17700 |
| 2025-01-10 | 24.06 | $23.98 | 3500 |
| 2025-01-08 | 24.08 | $23.82 | 1900 |
| 2025-01-07 | 24.11 | $24.02 | — |
| 2025-01-06 | 24.13 | $24.02 | 10200 |
| 2025-01-03 | 24.15 | $23.77 | 7300 |
| 2025-01-02 | 24.20 | $24.42 | 1700 |
| 2024-12-31 | 24.20 | $24.20 | 400 |
| 2024-12-30 | 24.22 | $23.57 | 700 |
| 2024-12-27 | 24.24 | $23.96 | 1500 |
| 2024-12-26 | 24.24 | $23.89 | 300 |
| 2024-12-24 | 24.24 | $23.81 | — |
| 2024-12-23 | 24.26 | $23.81 | — |
| 2024-12-20 | 24.27 | $23.81 | 3500 |
| 2024-12-19 | 24.30 | $24.24 | 2900 |
| 2024-12-18 | 24.31 | $24.25 | 400 |
| 2024-12-17 | 24.29 | $24.86 | 500 |
| 2024-12-16 | 24.24 | $24.21 | — |
| 2024-12-13 | 24.23 | $24.21 | — |
| 2024-12-12 | 24.22 | $24.21 | 300 |
| 2024-12-11 | 24.21 | $24.16 | 4100 |
| 2024-12-10 | 24.20 | $24.31 | 2800 |
| 2024-12-09 | 24.20 | $24.44 | — |
| 2024-12-06 | 24.19 | $24.44 | — |
| 2024-12-05 | 24.17 | $24.44 | 300 |
| 2024-12-04 | 24.17 | $24.70 | 5700 |
| 2024-12-03 | 24.16 | $24.52 | 1100 |
| 2024-12-02 | 24.14 | $24.55 | 600 |
| 2024-11-29 | 24.13 | $23.97 | — |
| 2024-11-27 | 24.13 | $23.97 | — |
| 2024-11-26 | 24.14 | $23.97 | 500 |
| 2024-11-25 | 24.16 | $24.06 | — |
| 2024-11-22 | 24.18 | $24.06 | 1200 |
| 2024-11-21 | 24.20 | $24.40 | — |
| 2024-11-20 | 24.19 | $24.40 | 600 |
| 2024-11-19 | 24.16 | $23.90 | — |
| 2024-11-18 | 24.15 | $23.90 | 400 |
| 2024-11-15 | 24.15 | $24.00 | — |
| 2024-11-14 | 24.16 | $24.00 | — |
| 2024-11-13 | 24.18 | $24.00 | 4800 |
| 2024-11-12 | 24.20 | $24.00 | 3100 |
| 2024-11-11 | 24.21 | $24.25 | — |
| 2024-11-08 | 24.18 | $24.25 | 800 |
| 2024-11-07 | 24.14 | $24.08 | 6600 |
| 2024-11-06 | 24.10 | $24.44 | — |
| 2024-11-05 | 24.05 | $24.44 | 500 |
| 2024-11-04 | 24.02 | $24.25 | 2200 |
| 2024-11-01 | 23.99 | $24.20 | 1600 |
| 2024-10-31 | 23.95 | $24.01 | 2700 |
| 2024-10-30 | 23.95 | $24.20 | 100 |
| 2024-10-29 | 23.94 | $24.30 | 5800 |
| 2024-10-28 | 23.92 | $24.49 | — |
| 2024-10-25 | 23.90 | $24.49 | 1700 |
| 2024-10-24 | 23.87 | $24.10 | 11800 |
| 2024-10-23 | 23.85 | $23.81 | — |
| 2024-10-22 | 23.87 | $23.81 | — |
| 2024-10-21 | 23.88 | $23.81 | 700 |
| 2024-10-18 | 23.89 | $24.30 | 3400 |
| 2024-10-17 | 23.90 | $24.30 | 8700 |
| 2024-10-16 | 23.90 | $24.52 | 5700 |
| 2024-10-15 | 23.88 | $24.15 | 24400 |
| 2024-10-14 | 23.88 | $23.63 | 3000 |
| 2024-10-11 | 23.86 | $23.42 | 700 |
| 2024-10-10 | 23.86 | $23.40 | — |
| 2024-10-09 | 23.86 | $23.40 | 2200 |
| 2024-10-08 | 23.86 | $23.73 | 600 |
| 2024-10-07 | 23.84 | $23.71 | 1700 |
| 2024-10-04 | 23.83 | $23.50 | 900 |
| 2024-10-03 | 23.81 | $23.95 | — |
| 2024-10-02 | 23.77 | $23.95 | 1000 |
| 2024-10-01 | 23.71 | $23.99 | 100 |
| 2024-09-30 | 23.65 | $23.99 | 1700 |
| 2024-09-27 | 23.59 | $23.98 | 1800 |
| 2024-09-26 | 23.54 | $23.70 | 3600 |
| 2024-09-25 | 23.50 | $24.25 | 4600 |
| 2024-09-24 | 23.44 | $23.90 | 2000 |
| 2024-09-23 | 23.41 | $24.06 | 2100 |
| 2024-09-20 | 23.38 | $24.50 | 500 |
| 2024-09-19 | 23.31 | $24.17 | — |
| 2024-09-18 | 23.25 | $24.17 | 6700 |
| 2024-09-17 | 23.21 | $24.15 | 27400 |
| 2024-09-16 | 23.16 | $23.30 | 600 |
| 2024-09-13 | 23.15 | $23.39 | — |
| 2024-09-12 | 23.14 | $23.39 | 600 |
| 2024-09-11 | 23.13 | $23.40 | 1500 |
| 2024-09-10 | 23.12 | $23.40 | 400 |
| 2024-09-09 | 23.10 | $23.40 | 800 |
| 2024-09-06 | 23.08 | $23.25 | 3500 |
| 2024-09-05 | 23.06 | $23.01 | 2700 |
| 2024-09-04 | 23.05 | $22.71 | 1400 |
| 2024-09-03 | 23.06 | $22.80 | — |
| 2024-08-30 | 23.06 | $22.80 | 4200 |
| 2024-08-29 | 23.06 | $23.00 | 2100 |
| 2024-08-28 | 23.04 | $23.00 | — |
| 2024-08-27 | 23.02 | $23.00 | 2900 |
| 2024-08-26 | 23.01 | $23.34 | 2100 |
| 2024-08-23 | 22.98 | $23.42 | 500 |
| 2024-08-22 | 22.96 | $23.08 | 1700 |
| 2024-08-21 | 22.96 | $23.07 | 1700 |
| 2024-08-20 | 22.95 | $23.20 | 1300 |
| 2024-08-19 | 22.94 | $23.20 | 3400 |
| 2024-08-16 | 22.92 | $23.20 | 500 |
| 2024-08-15 | 22.90 | $23.15 | 100 |
| 2024-08-14 | 22.88 | $23.15 | 500 |
| 2024-08-13 | 22.87 | $23.15 | 4900 |
| 2024-08-12 | 22.84 | $23.09 | 300 |
| 2024-08-09 | 22.81 | $22.88 | — |
| 2024-08-08 | 22.79 | $22.88 | 1900 |
| 2024-08-07 | 22.80 | $22.88 | — |
| 2024-08-06 | 22.77 | $22.88 | 1100 |
| 2024-08-05 | 22.74 | $22.83 | 4600 |
| 2024-08-02 | 22.72 | $22.83 | 700 |
| 2024-08-01 | 22.70 | $22.62 | — |
| 2024-07-31 | 22.72 | $22.62 | 3900 |
| 2024-07-30 | 22.74 | $22.82 | 8900 |
| 2024-07-29 | 22.73 | $22.70 | 200 |
| 2024-07-26 | 22.72 | $23.00 | 1400 |
| 2024-07-25 | 22.70 | $23.00 | 1000 |
| 2024-07-24 | 22.69 | $23.00 | 1100 |
| 2024-07-23 | 22.67 | $23.00 | 3100 |
| 2024-07-22 | 22.65 | $22.76 | 1800 |
| 2024-07-19 | 22.63 | $22.79 | 200 |
| 2024-07-18 | 22.62 | $22.80 | 4700 |
| 2024-07-17 | 22.60 | $22.82 | 1400 |
| 2024-07-16 | 22.58 | $22.56 | 200 |
| 2024-07-15 | 22.57 | $22.50 | 600 |
| 2024-07-12 | 22.59 | $22.53 | 6100 |
| 2024-07-11 | 22.61 | $22.99 | 600 |
| 2024-07-10 | 22.59 | $22.34 | 100 |
| 2024-07-09 | 22.61 | $22.37 | 1400 |
| 2024-07-08 | 22.65 | $22.40 | 1000 |
| 2024-07-05 | 22.68 | $22.42 | 100 |
| 2024-07-03 | 22.70 | $23.00 | — |
| 2024-07-02 | 22.67 | $23.00 | 400 |
| 2024-07-01 | 22.64 | $22.65 | 400 |
| 2024-06-28 | 22.62 | $22.40 | 900 |
| 2024-06-27 | 22.64 | $22.75 | 400 |
| 2024-06-26 | 22.63 | $22.80 | 1400 |
| 2024-06-25 | 22.63 | $22.42 | 5200 |
| 2024-06-24 | 22.65 | $22.61 | 600 |
| 2024-06-21 | 22.65 | $22.50 | — |
| 2024-06-20 | 22.64 | $22.50 | 700 |
| 2024-06-18 | 22.64 | $22.47 | 300 |
| 2024-06-17 | 22.64 | $22.30 | 300 |
| 2024-06-14 | 22.66 | $22.50 | 700 |
| 2024-06-13 | 22.67 | $22.85 | 900 |
| 2024-06-12 | 22.66 | $22.85 | 700 |
| 2024-06-11 | 22.69 | $22.66 | 17000 |
| 2024-06-10 | 22.68 | $22.72 | 2600 |
| 2024-06-07 | 22.67 | $23.10 | 600 |
| 2024-06-06 | 22.64 | $23.01 | 4000 |
| 2024-06-05 | 22.60 | $22.90 | 1300 |
| 2024-06-04 | 22.56 | $22.40 | 14600 |
| 2024-06-03 | 22.55 | $22.31 | — |
| 2024-05-31 | 22.54 | $22.31 | 6400 |
| 2024-05-30 | 22.54 | $22.80 | 200 |
| 2024-05-29 | 22.52 | $22.60 | 1100 |
| 2024-05-28 | 22.51 | $22.75 | 300 |
| 2024-05-24 | 22.50 | $22.85 | 100 |
| 2024-05-23 | 22.50 | $22.60 | 3900 |
| 2024-05-22 | 22.48 | $22.25 | 4000 |
| 2024-05-21 | 22.47 | $22.50 | 3300 |
| 2024-05-20 | 22.44 | $22.50 | 4300 |
| 2024-05-17 | 22.41 | $22.70 | — |
| 2024-05-16 | 22.37 | $22.70 | 1400 |
| 2024-05-15 | 22.36 | $22.71 | 700 |
| 2024-05-14 | 22.37 | $23.33 | 500 |
| 2024-05-13 | 22.34 | $22.50 | — |
| 2024-05-10 | 22.35 | $22.50 | 4100 |
| 2024-05-09 | 22.36 | $22.55 | 3500 |
| 2024-05-08 | 22.38 | $22.18 | 900 |
| 2024-05-07 | 22.38 | $22.18 | 500 |
| 2024-05-06 | 22.38 | $22.18 | 1500 |
| 2024-05-03 | 22.39 | $22.15 | 2600 |
| 2024-05-02 | 22.39 | $22.27 | 6400 |
| 2024-05-01 | 22.37 | $22.47 | 7900 |
| 2024-04-30 | 22.34 | $22.38 | 5000 |
| 2024-04-29 | 22.30 | $22.40 | 5300 |
| 2024-04-26 | 22.26 | $22.91 | 11300 |
| 2024-04-25 | 22.20 | $22.25 | 5600 |
| 2024-04-24 | 22.18 | $21.94 | 1100 |
| 2024-04-23 | 22.20 | $22.00 | 900 |
| 2024-04-22 | 22.20 | $21.89 | 3100 |
| 2024-04-19 | 22.20 | $22.00 | 600 |
| 2024-04-18 | 22.17 | $22.50 | 500 |
| 2024-04-17 | 22.13 | $22.75 | — |
| 2024-04-16 | 22.09 | $22.75 | — |
| 2024-04-15 | 22.01 | $22.75 | — |
| 2024-04-12 | 21.94 | $22.75 | 200 |
| 2024-04-11 | 21.89 | $22.81 | 100 |
| 2024-04-10 | 21.85 | $22.25 | — |
| 2024-04-09 | 21.84 | $22.25 | 1100 |
| 2024-04-08 | 21.84 | $22.24 | 500 |
| 2024-04-05 | 21.83 | $22.24 | 300 |
| 2024-04-04 | 21.82 | $21.86 | 1400 |
| 2024-04-03 | 21.84 | $21.86 | 2400 |
| 2024-04-02 | 21.87 | $21.51 | 2100 |
| 2024-04-01 | 21.91 | $21.60 | 900 |
| 2024-03-28 | 21.97 | $21.86 | — |
| 2024-03-27 | 22.00 | $21.86 | 500 |
| 2024-03-26 | 22.03 | $22.17 | 2000 |
| 2024-03-25 | 22.03 | $22.10 | 200 |
| 2024-03-22 | 22.04 | $21.98 | 600 |
| 2024-03-21 | 22.03 | $21.25 | 400 |
| 2024-03-20 | 22.06 | $21.80 | 3100 |
| 2024-03-19 | 22.08 | $21.95 | 4300 |
| 2024-03-18 | 22.10 | $21.20 | 3400 |
| 2024-03-15 | 22.13 | $21.27 | 3800 |
| 2024-03-14 | 22.16 | $21.79 | 500 |
| 2024-03-13 | 22.16 | $22.00 | 1700 |
| 2024-03-12 | 22.15 | $22.05 | 400 |
| 2024-03-11 | 22.15 | $22.24 | 2100 |
| 2024-03-08 | 22.12 | $22.00 | — |
| 2024-03-07 | 22.10 | $22.00 | 3900 |
| 2024-03-06 | 22.10 | $22.38 | — |
| 2024-03-05 | 22.05 | $22.38 | — |
| 2024-03-04 | 22.01 | $22.38 | 100 |
| 2024-03-01 | 21.94 | $22.71 | 500 |
| 2024-02-29 | 21.86 | $22.40 | 9500 |
| 2024-02-28 | 21.79 | $22.50 | 1400 |
| 2024-02-27 | 21.73 | $22.25 | 1500 |
| 2024-02-26 | 21.68 | $22.25 | 9000 |
| 2024-02-23 | 21.65 | $21.75 | 1600 |
| 2024-02-22 | 21.64 | $21.99 | 4800 |
| 2024-02-21 | 21.62 | $22.13 | 2500 |
| 2024-02-20 | 21.56 | $22.39 | 1400 |
| 2024-02-16 | 21.49 | $21.67 | 1000 |
| 2024-02-15 | 21.48 | $21.89 | 1800 |
| 2024-02-14 | 21.46 | $21.90 | 3200 |
| 2024-02-13 | 21.43 | $21.80 | 1700 |
| 2024-02-12 | 21.39 | $21.91 | 700 |
| 2024-02-09 | 21.41 | $21.70 | — |
| 2024-02-08 | 21.43 | $21.70 | 700 |
| 2024-02-07 | 21.45 | $21.95 | 1300 |
| 2024-02-06 | 21.43 | $21.40 | 1600 |
| 2024-02-05 | 21.43 | $21.44 | 500 |
| 2024-02-02 | 21.43 | $21.09 | — |
| 2024-02-01 | 21.46 | $21.09 | — |
| 2024-01-31 | 21.50 | $21.09 | 2700 |
| 2024-01-30 | 21.55 | $21.25 | 1600 |
| 2024-01-29 | 21.54 | $21.12 | 5200 |
| 2024-01-26 | 21.52 | $21.81 | 300 |
| 2024-01-25 | 21.47 | $21.50 | — |
| 2024-01-24 | 21.44 | $21.50 | 100 |
| 2024-01-23 | 21.42 | $21.01 | — |
| 2024-01-22 | 21.44 | $21.01 | 900 |
| 2024-01-19 | 21.46 | $21.49 | 4600 |
| 2024-01-18 | 21.47 | $21.50 | 500 |
| 2024-01-17 | 21.47 | $21.16 | — |
| 2024-01-16 | 21.50 | $21.16 | 1600 |
| 2024-01-12 | 21.53 | $22.17 | — |
| 2024-01-11 | 21.51 | $22.17 | — |
| 2024-01-10 | 21.49 | $22.17 | 11600 |
| 2024-01-09 | 21.47 | $21.40 | — |
| 2024-01-08 | 21.50 | $21.40 | 5300 |
| 2024-01-05 | 21.51 | $21.58 | — |
| 2024-01-04 | 21.53 | $21.58 | 100 |
| 2024-01-03 | 21.55 | $22.00 | — |
| 2024-01-02 | 21.52 | $22.00 | 4600 |
| 2023-12-29 | 21.52 | $21.00 | 1400 |
| 2023-12-28 | 21.55 | $20.78 | — |
| 2023-12-27 | 21.60 | $20.78 | 1700 |
| 2023-12-26 | 21.65 | $21.03 | — |
| 2023-12-22 | 21.68 | $21.03 | 3600 |
| 2023-12-21 | 21.70 | $21.47 | 200 |
| 2023-12-20 | 21.69 | $21.30 | 4200 |
| 2023-12-19 | 21.70 | $21.75 | 700 |
| 2023-12-18 | 21.66 | $21.50 | 2000 |
| 2023-12-15 | 21.64 | $21.75 | — |
| 2023-12-14 | 21.61 | $21.75 | 2800 |
| 2023-12-13 | 21.57 | $21.75 | — |
| 2023-12-12 | 21.53 | $21.75 | — |
| 2023-12-11 | 21.49 | $21.75 | 300 |
| 2023-12-08 | 21.46 | $22.00 | 100 |
| 2023-12-07 | 21.42 | $21.73 | 800 |
| 2023-12-06 | 21.39 | $21.94 | 600 |
| 2023-12-05 | 21.36 | $21.95 | 2600 |
| 2023-12-04 | 21.34 | $21.41 | 300 |
| 2023-12-01 | 21.36 | $22.00 | 1900 |
| 2023-11-30 | 21.29 | $21.60 | 2600 |
| 2023-11-29 | 21.25 | $21.68 | 2600 |
| 2023-11-28 | 21.21 | $21.77 | — |
| 2023-11-27 | 21.17 | $21.77 | 400 |
| 2023-11-24 | 21.12 | $21.37 | — |
| 2023-11-22 | 21.08 | $21.37 | 500 |
| 2023-11-21 | 21.05 | $21.36 | 700 |
| 2023-11-20 | 21.08 | $21.09 | — |
| 2023-11-17 | 21.12 | $21.09 | — |
| 2023-11-16 | 21.16 | $21.09 | 1000 |
| 2023-11-15 | 21.21 | $20.90 | — |
| 2023-11-14 | 21.23 | $20.90 | 11500 |
| 2023-11-13 | 21.31 | $21.00 | 6000 |
| 2023-11-10 | 21.33 | $21.15 | — |
| 2023-11-09 | 21.41 | $21.15 | — |
| 2023-11-08 | 21.43 | $21.15 | 5000 |
| 2023-11-07 | 21.45 | $21.35 | 7100 |
| 2023-11-06 | 21.44 | $21.66 | — |
| 2023-11-03 | 21.43 | $21.66 | 4400 |
| 2023-11-02 | 21.44 | $20.76 | — |
| 2023-11-01 | 21.51 | $20.76 | 1000 |
| 2023-10-31 | 21.54 | $20.92 | 1300 |
| 2023-10-30 | 21.58 | $20.97 | 600 |
| 2023-10-27 | 21.61 | $20.66 | — |
| 2023-10-26 | 21.66 | $20.66 | 900 |
| 2023-10-25 | 21.70 | $20.62 | 3700 |
| 2023-10-24 | 21.75 | $21.96 | 500 |
| 2023-10-23 | 21.74 | $21.96 | — |
| 2023-10-20 | 21.76 | $21.96 | 2300 |
| 2023-10-19 | 21.76 | $21.98 | 800 |
| 2023-10-18 | 21.76 | $21.42 | 3900 |
| 2023-10-17 | 21.81 | $22.50 | 1200 |
| 2023-10-16 | 21.81 | $21.43 | 600 |
| 2023-10-13 | 21.85 | $22.58 | 1200 |
| 2023-10-12 | 21.80 | $21.66 | 500 |
| 2023-10-11 | 21.87 | $21.46 | 100 |
| 2023-10-10 | 21.94 | $21.31 | — |
| 2023-10-09 | 22.01 | $21.31 | 1600 |
| 2023-10-06 | 22.09 | $22.00 | — |
| 2023-10-05 | 22.10 | $22.00 | 1900 |
| 2023-10-04 | 22.12 | $21.50 | 800 |
| 2023-10-03 | 22.14 | $21.60 | — |
| 2023-10-02 | 22.14 | $21.60 | 2900 |
| 2023-09-29 | 22.14 | $21.60 | 1100 |
| 2023-09-28 | 22.13 | $21.60 | — |
| 2023-09-27 | 22.11 | $21.60 | 2000 |
| 2023-09-26 | 22.13 | $21.70 | 500 |
| 2023-09-25 | 22.15 | $22.35 | 2800 |
| 2023-09-22 | 22.12 | $22.00 | 600 |
| 2023-09-21 | 22.12 | $22.02 | 2800 |
| 2023-09-20 | 22.10 | $22.35 | 600 |
| 2023-09-19 | 22.05 | $22.50 | 4100 |
| 2023-09-18 | 21.97 | $22.23 | 3300 |
| 2023-09-15 | 21.95 | $21.66 | 400 |
| 2023-09-14 | 21.96 | $22.99 | 4000 |
| 2023-09-13 | 21.86 | $22.80 | 3000 |
| 2023-09-12 | 21.78 | $22.75 | 3100 |
| 2023-09-11 | 21.73 | $23.00 | 4100 |
| 2023-09-08 | 21.65 | $22.10 | 7900 |
| 2023-09-07 | 21.61 | $22.50 | 1100 |
| 2023-09-06 | 21.55 | $21.75 | 1500 |
| 2023-09-05 | 21.54 | $21.65 | — |
| 2023-09-01 | 21.55 | $21.65 | 1300 |
| 2023-08-31 | 21.55 | $21.40 | 2000 |
| 2023-08-30 | 21.61 | $21.24 | 12100 |
| 2023-08-29 | 21.65 | $21.99 | 2400 |
| 2023-08-28 | 21.63 | $22.01 | 900 |
| 2023-08-25 | 21.60 | $21.90 | 4400 |
| 2023-08-24 | 21.58 | $21.92 | 7500 |
| 2023-08-23 | 21.57 | $21.70 | 4500 |
| 2023-08-22 | 21.55 | $21.23 | 2900 |
| 2023-08-21 | 21.55 | $20.99 | 6000 |
| 2023-08-18 | 21.57 | $21.80 | 100 |
| 2023-08-17 | 21.54 | $21.80 | 1300 |
| 2023-08-16 | 21.51 | $21.01 | 200 |
| 2023-08-15 | 21.55 | $21.20 | 1500 |
| 2023-08-14 | 21.58 | $21.81 | 4300 |
| 2023-08-11 | 21.58 | $21.30 | 100 |
| 2023-08-10 | 21.60 | $21.30 | — |
| 2023-08-09 | 21.62 | $21.30 | 1300 |
| 2023-08-08 | 21.65 | $21.51 | 2400 |
| 2023-08-07 | 21.66 | $21.90 | 1100 |
| 2023-08-04 | 21.62 | $21.75 | 900 |
| 2023-08-03 | 21.63 | $22.60 | 8400 |
| 2023-08-02 | 21.56 | $21.92 | 2900 |
| 2023-08-01 | 21.52 | $21.55 | — |
| 2023-07-31 | 21.52 | $21.55 | 3100 |
| 2023-07-28 | 21.51 | $21.55 | — |
| 2023-07-27 | 21.51 | $21.55 | 1600 |
| 2023-07-26 | 21.49 | $21.30 | 200 |
| 2023-07-25 | 21.43 | $21.32 | 2700 |
| 2023-07-24 | 21.44 | $21.28 | 5700 |
| 2023-07-21 | 21.43 | $21.33 | 1500 |
| 2023-07-20 | 21.41 | $21.25 | 2300 |
| 2023-07-19 | 21.40 | $21.72 | 100 |
| 2023-07-18 | 21.36 | $21.78 | 4700 |
| 2023-07-17 | 21.34 | $21.85 | 3100 |
| 2023-07-14 | 21.28 | $21.74 | — |
| 2023-07-13 | 21.24 | $21.74 | 11100 |
| 2023-07-12 | 21.19 | $21.74 | — |
| 2023-07-11 | 21.14 | $21.74 | 1200 |
| 2023-07-10 | 21.10 | $21.15 | 1100 |
| 2023-07-07 | 21.09 | $21.95 | 4800 |
| 2023-07-06 | 21.04 | $21.20 | 1100 |
| 2023-07-05 | 21.00 | $21.10 | 300 |
| 2023-07-03 | 21.00 | $21.50 | — |
| 2023-06-30 | 20.98 | $21.50 | 1200 |
| 2023-06-29 | 20.95 | $21.40 | 4400 |
| 2023-06-28 | 20.93 | $21.25 | 4000 |
| 2023-06-27 | 20.91 | $20.09 | 5600 |
| 2023-06-26 | 20.91 | $21.45 | 300 |
| 2023-06-23 | 20.83 | $21.18 | 200 |
| 2023-06-22 | 20.77 | $20.95 | 100 |
| 2023-06-21 | 20.73 | $20.95 | 500 |
| 2023-06-20 | 20.71 | $21.00 | 900 |
| 2023-06-16 | 20.70 | $21.25 | 1600 |
| 2023-06-15 | 20.67 | $20.80 | — |
| 2023-06-14 | 20.61 | $20.80 | — |
| 2023-06-13 | 20.57 | $20.80 | 100 |
| 2023-06-12 | 20.53 | $20.80 | 100 |
| 2023-06-09 | 20.49 | $20.95 | 200 |
| 2023-06-08 | 20.44 | $20.95 | 100 |
| 2023-06-07 | 20.39 | $20.95 | 3500 |
| 2023-06-06 | 20.31 | $20.25 | 3000 |
| 2023-06-05 | 20.25 | $21.25 | 2300 |
| 2023-06-02 | 20.14 | $20.95 | — |
| 2023-06-01 | 20.04 | $20.95 | — |
| 2023-05-31 | 19.96 | $20.95 | 800 |
| 2023-05-30 | 19.90 | $20.94 | 1700 |
| 2023-05-26 | 19.84 | $20.00 | — |
| 2023-05-25 | 19.83 | $20.00 | — |
| 2023-05-24 | 19.82 | $20.00 | — |
| 2023-05-23 | 19.82 | $20.00 | 3100 |
| 2023-05-22 | 19.81 | $20.68 | — |
| 2023-05-19 | 19.76 | $20.68 | — |
| 2023-05-18 | 19.71 | $20.68 | 4500 |
| 2023-05-17 | 19.66 | $19.54 | 1100 |
| 2023-05-16 | 19.70 | $20.00 | — |
| 2023-05-15 | 19.71 | $20.00 | 300 |
| 2023-05-12 | 19.72 | $20.06 | 2900 |
| 2023-05-11 | 19.66 | $19.96 | 700 |
| 2023-05-10 | 19.71 | $19.86 | 200 |
| 2023-05-09 | 19.76 | $19.51 | 600 |
| 2023-05-08 | 19.84 | $19.00 | — |
| 2023-05-05 | 19.89 | $19.00 | — |
| 2023-05-04 | 19.96 | $19.00 | 2400 |
| 2023-05-03 | 19.96 | $19.25 | 1200 |
| 2023-05-02 | 19.99 | $19.80 | 1600 |
| 2023-05-01 | 19.97 | $19.80 | — |
| 2023-04-28 | 19.95 | $19.80 | 500 |
| 2023-04-27 | 19.93 | $19.85 | — |
| 2023-04-26 | 19.90 | $19.85 | — |
| 2023-04-25 | 19.87 | $19.85 | 800 |
| 2023-04-24 | 19.88 | $19.67 | — |
| 2023-04-21 | 19.89 | $19.67 | — |
| 2023-04-20 | 19.85 | $19.67 | 100 |
| 2023-04-19 | 19.81 | $20.37 | 1500 |
| 2023-04-18 | 19.74 | $20.17 | — |
| 2023-04-17 | 19.67 | $20.17 | 100 |
| 2023-04-14 | 19.60 | $18.87 | 1300 |
| 2023-04-13 | 19.60 | $20.95 | 2000 |
| 2023-04-12 | 19.49 | $21.00 | 2100 |
| 2023-04-11 | 19.43 | $20.97 | 4100 |
| 2023-04-10 | 19.35 | $20.01 | 500 |
| 2023-04-06 | 19.31 | $20.39 | 3500 |
| 2023-04-05 | 19.28 | $19.01 | 1700 |
| 2023-04-04 | 19.33 | $19.85 | 1800 |
| 2023-04-03 | 19.35 | $19.39 | — |
| 2023-03-31 | 19.39 | $19.39 | 1500 |
| 2023-03-30 | 19.44 | $19.50 | 100 |
| 2023-03-29 | 19.49 | $19.30 | 300 |
| 2023-03-28 | 19.55 | $19.21 | 900 |
| 2023-03-27 | 19.63 | $20.00 | — |
| 2023-03-24 | 19.65 | $20.00 | 2000 |
| 2023-03-23 | 19.69 | $18.85 | — |
| 2023-03-22 | 19.77 | $18.85 | — |
| 2023-03-21 | 19.84 | $18.85 | — |
| 2023-03-20 | 19.92 | $18.85 | 1700 |
| 2023-03-17 | 20.00 | $18.67 | 3600 |
| 2023-03-16 | 20.06 | $19.00 | 3700 |
| 2023-03-15 | 20.15 | $18.63 | 2600 |
| 2023-03-14 | 20.22 | $19.86 | 400 |
| 2023-03-13 | 20.26 | $19.30 | 3200 |
| 2023-03-10 | 20.31 | $19.30 | 6700 |
| 2023-03-09 | 20.34 | $19.71 | 2000 |
| 2023-03-08 | 20.33 | $20.18 | 300 |
| 2023-03-07 | 20.30 | $20.21 | — |
| 2023-03-06 | 20.26 | $20.21 | 700 |
| 2023-03-03 | 20.27 | $20.40 | — |
| 2023-03-02 | 20.24 | $20.40 | 4500 |
| 2023-03-01 | 20.22 | $20.55 | 7200 |
| 2023-02-28 | 20.20 | $20.70 | 500 |
| 2023-02-27 | 20.16 | $20.55 | 2300 |
| 2023-02-24 | 20.13 | $20.63 | 800 |
| 2023-02-23 | 20.08 | $20.49 | 4500 |
| 2023-02-22 | 20.05 | $20.27 | 5100 |
| 2023-02-21 | 20.03 | $20.50 | 4600 |
| 2023-02-17 | 19.99 | $20.34 | 3500 |
| 2023-02-16 | 19.95 | $20.06 | 1200 |
| 2023-02-15 | 19.93 | $20.66 | 600 |
| 2023-02-14 | 19.90 | $20.13 | 6100 |
| 2023-02-13 | 19.88 | $20.70 | 4300 |
| 2023-02-10 | 19.83 | $20.15 | 2700 |
| 2023-02-09 | 19.82 | $20.00 | 1300 |
| 2023-02-08 | 19.79 | $19.51 | 1100 |
| 2023-02-07 | 19.74 | $19.51 | — |
| 2023-02-06 | 19.66 | $19.51 | 500 |
| 2023-02-03 | 19.56 | $20.25 | 2600 |
| 2023-02-02 | 19.40 | $19.97 | 2100 |
| 2023-02-01 | 19.27 | $20.00 | 1000 |
| 2023-01-31 | 19.00 | $20.00 | 1100 |
| 2023-01-30 | 18.80 | $19.92 | 2700 |
| 2023-01-27 | 18.53 | $20.00 | 1200 |
| 2023-01-26 | 18.24 | $19.57 | 1700 |
| 2023-01-25 | 17.98 | $20.00 | 2600 |
| 2023-01-24 | 17.71 | $19.73 | 1800 |
| 2023-01-23 | 17.44 | $19.70 | 9500 |
| 2023-01-20 | 17.18 | $19.65 | 3500 |
| 2023-01-19 | 16.94 | $19.70 | 2600 |
| 2023-01-18 | 16.69 | $20.09 | 16000 |
| 2023-01-17 | 16.41 | $19.65 | 2900 |
| 2023-01-13 | 16.18 | $19.70 | 15400 |
| 2023-01-12 | 15.94 | $20.00 | 4300 |
| 2023-01-11 | 15.73 | $19.41 | 15400 |
| 2023-01-10 | 15.51 | $18.35 | 10100 |
| 2023-01-09 | 15.34 | $18.00 | 7000 |
| 2023-01-06 | 15.19 | $17.51 | 8100 |
| 2023-01-05 | 15.05 | $17.00 | 7400 |
| 2023-01-04 | 14.96 | $17.38 | 115300 |
| 2023-01-03 | 14.85 | $14.65 | 33800 |
| 2022-12-30 | 14.88 | $16.00 | 18300 |
| 2022-12-29 | 14.86 | $14.43 | 5800 |
| 2022-12-28 | 14.93 | $14.23 | 4100 |
| 2022-12-27 | 14.98 | $14.50 | 7600 |
| 2022-12-23 | 15.02 | $14.42 | 13600 |
| 2022-12-22 | 15.07 | $14.49 | 5000 |
| 2022-12-21 | 15.13 | $14.50 | 6700 |
| 2022-12-20 | 15.20 | $14.75 | 7600 |
| 2022-12-19 | 15.26 | $14.75 | 4100 |
| 2022-12-16 | 15.32 | $14.50 | 13600 |
| 2022-12-15 | 15.38 | $15.00 | 15100 |
| 2022-12-14 | 15.43 | $15.00 | 10100 |
| 2022-12-13 | 15.51 | $15.73 | 7100 |
| 2022-12-12 | 15.55 | $14.95 | 600 |
| 2022-12-09 | 15.61 | $15.10 | 18100 |
| 2022-12-08 | 15.65 | $14.90 | 12800 |
| 2022-12-07 | 15.74 | $14.65 | 4000 |
| 2022-12-06 | 15.83 | $15.25 | 600 |
| 2022-12-05 | 15.87 | $15.23 | 8400 |
| 2022-12-02 | 15.91 | $15.25 | 11600 |
| 2022-12-01 | 15.95 | $15.50 | 4800 |
| 2022-11-30 | 16.03 | $15.95 | 4700 |
| 2022-11-29 | 16.09 | $15.17 | 2700 |
| 2022-11-28 | 16.20 | $15.25 | 2500 |
| 2022-11-25 | 16.27 | $15.46 | 3300 |
| 2022-11-23 | 16.31 | $15.80 | 800 |
| 2022-11-22 | 16.35 | $15.75 | 9400 |
| 2022-11-21 | 16.37 | $15.99 | 1700 |
| 2022-11-18 | 16.39 | $16.00 | 3400 |
| 2022-11-17 | 16.43 | $15.59 | 5200 |
| 2022-11-16 | 16.49 | $16.01 | 6700 |
| 2022-11-15 | 16.48 | $16.62 | 4200 |
| 2022-11-14 | 16.45 | $16.66 | 1800 |
| 2022-11-11 | 16.41 | $16.01 | 5400 |
| 2022-11-10 | 16.41 | $16.00 | 3800 |
| 2022-11-09 | 16.40 | $16.59 | 4700 |
| 2022-11-08 | 16.40 | $16.48 | 3100 |
| 2022-11-07 | 16.41 | $16.11 | 700 |
| 2022-11-04 | 16.39 | $16.04 | 1000 |
| 2022-11-03 | 16.43 | $16.04 | 3700 |
| 2022-11-02 | 16.50 | $17.06 | 700 |
| 2022-11-01 | 16.52 | $17.23 | — |
| 2022-10-31 | 16.51 | $17.23 | 2700 |
| 2022-10-28 | 16.52 | $16.75 | 500 |
| 2022-10-27 | 16.52 | $16.30 | 200 |
| 2022-10-26 | 16.49 | $16.52 | 800 |
| 2022-10-25 | 16.43 | $16.25 | 1500 |
| 2022-10-24 | 16.42 | $16.38 | 2100 |
| 2022-10-21 | 16.43 | $16.74 | 400 |
| 2022-10-20 | 16.37 | $16.70 | 200 |
| 2022-10-19 | 16.33 | $15.93 | 1000 |
| 2022-10-18 | 16.41 | $15.93 | — |
| 2022-10-17 | 16.47 | $15.93 | 100 |
| 2022-10-14 | 16.46 | $15.91 | — |
| 2022-10-13 | 16.53 | $15.91 | 4100 |
| 2022-10-12 | 16.58 | $16.60 | 100 |
| 2022-10-11 | 16.61 | $16.60 | 1200 |
| 2022-10-10 | 16.68 | $15.66 | 6600 |
| 2022-10-07 | 16.84 | $17.00 | 2800 |
| 2022-10-06 | 16.96 | $17.39 | — |
| 2022-10-05 | 17.08 | $17.39 | 6600 |
| 2022-10-04 | 17.22 | $17.09 | 1900 |
| 2022-10-03 | 17.39 | $17.50 | 2000 |
| 2022-09-30 | 17.57 | $16.75 | 7500 |
| 2022-09-29 | 17.85 | $15.60 | 4800 |
| 2022-09-28 | 18.19 | $15.32 | 2200 |
| 2022-09-27 | 18.53 | $16.02 | 900 |
| 2022-09-26 | 18.83 | $16.58 | 14200 |
| 2022-09-23 | 19.11 | $15.50 | 5300 |
| 2022-09-22 | 19.38 | $16.00 | 15600 |
| 2022-09-21 | 19.63 | $17.47 | 2200 |
| 2022-09-20 | 19.79 | $17.24 | 23000 |
| 2022-09-19 | 20.05 | $15.66 | 6500 |
| 2022-09-16 | 20.38 | $17.32 | 11800 |
| 2022-09-15 | 20.64 | $17.00 | 7700 |
| 2022-09-14 | 20.94 | $17.05 | 4900 |
| 2022-09-13 | 21.25 | $18.13 | 9100 |
| 2022-09-12 | 21.51 | $18.75 | 2300 |
| 2022-09-09 | 21.74 | $19.35 | 6900 |
| 2022-09-08 | 21.94 | $19.78 | 15800 |
| 2022-09-07 | 22.13 | $20.34 | 5400 |
| 2022-09-06 | 22.27 | $20.50 | 2100 |
| 2022-09-02 | 22.41 | $21.13 | 10800 |
| 2022-09-01 | 22.52 | $22.30 | 5700 |
| 2022-08-31 | 22.57 | $22.29 | 1300 |
| 2022-08-30 | 22.63 | $22.10 | — |
| 2022-08-29 | 22.71 | $22.10 | — |
| 2022-08-26 | 22.80 | $22.10 | 2900 |
| 2022-08-25 | 22.90 | $21.00 | — |
| 2022-08-24 | 23.03 | $21.00 | 7600 |
| 2022-08-23 | 23.17 | $20.63 | 1000 |
| 2022-08-22 | 23.33 | $22.39 | 100 |
| 2022-08-19 | 23.37 | $22.37 | 200 |
| 2022-08-18 | 23.41 | $22.50 | 1100 |
| 2022-08-17 | 23.48 | $22.94 | 9000 |
| 2022-08-16 | 23.54 | $23.31 | 1500 |
| 2022-08-15 | 23.54 | $23.40 | 7500 |
| 2022-08-12 | 23.59 | $23.30 | 4000 |
| 2022-08-11 | 23.60 | $23.36 | 1700 |
| 2022-08-10 | 23.62 | $23.54 | 6100 |
| 2022-08-09 | 23.63 | $23.17 | 6700 |
| 2022-08-08 | 23.65 | $23.23 | 1600 |
| 2022-08-05 | 23.64 | $23.40 | 2700 |
| 2022-08-04 | 23.64 | $23.24 | 700 |
| 2022-08-03 | 23.67 | $23.50 | 1800 |
| 2022-08-02 | 23.69 | $23.75 | 700 |
| 2022-08-01 | 23.70 | $23.80 | 2000 |
| 2022-07-29 | 23.72 | $24.08 | 700 |
| 2022-07-28 | 23.70 | $23.75 | 500 |
| 2022-07-27 | 23.72 | $23.76 | 900 |
| 2022-07-26 | 23.73 | $23.90 | 3300 |
| 2022-07-25 | 23.74 | $23.17 | — |
| 2022-07-22 | 23.78 | $23.17 | 2000 |
| 2022-07-21 | 23.83 | $23.84 | 7900 |
| 2022-07-20 | 23.83 | $24.05 | 4800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.71
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.86
Average
22.30
Maximum
24.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.71 | $24.80 | 502 |
| 2026-07-16 | 24.70 | $24.90 | 4100 |
| 2026-07-15 | 24.68 | $24.75 | 1500 |
| 2026-07-14 | 24.67 | $24.80 | 704 |
| 2026-07-13 | 24.66 | $24.67 | 2100 |
| 2026-07-10 | 24.66 | $24.80 | 1100 |
| 2026-07-09 | 24.64 | $24.67 | 4000 |
| 2026-07-08 | 24.64 | $24.50 | 1200 |
| 2026-07-07 | 24.65 | $24.67 | 50 |
| 2026-07-06 | 24.65 | $24.67 | 439 |
| 2026-07-02 | 24.65 | $24.67 | 3700 |
| 2026-07-01 | 24.65 | $24.52 | 500 |
| 2026-06-30 | 24.66 | $24.75 | 1039 |
| 2026-06-29 | 24.65 | $24.44 | 437 |
| 2026-06-26 | 24.68 | $24.78 | 1514 |
| 2026-06-25 | 24.66 | $24.65 | 6 |
| 2026-06-24 | 24.67 | $24.65 | 1900 |
| 2026-06-23 | 24.67 | $24.65 | 400 |
| 2026-06-22 | 24.67 | $24.65 | 461 |
| 2026-06-18 | 24.67 | $24.89 | 500 |
| 2026-06-17 | 24.65 | $24.59 | 5000 |
| 2026-06-16 | 24.66 | $24.49 | 1005 |
| 2026-06-15 | 24.67 | $24.30 | 1900 |
| 2026-06-12 | 24.71 | $24.90 | 4400 |
| 2026-06-11 | 24.69 | $24.49 | — |
| 2026-06-10 | 24.71 | $24.49 | 5 |
| 2026-06-09 | 24.74 | $24.49 | 1400 |
| 2026-06-08 | 24.76 | $25.24 | 1267 |
| 2026-06-05 | 24.71 | $25.12 | 4400 |
| 2026-06-04 | 24.67 | $25.49 | 1321 |
| 2026-06-03 | 24.58 | $24.58 | 4700 |
| 2026-06-02 | 24.58 | $24.70 | 1600 |
| 2026-06-01 | 24.57 | $24.66 | 1370 |
| 2026-05-29 | 24.56 | $24.66 | 1320 |
| 2026-05-28 | 24.55 | $24.55 | 2230 |
| 2026-05-27 | 24.55 | $24.61 | 841 |
| 2026-05-26 | 24.55 | $24.50 | 101 |
| 2026-05-22 | 24.55 | $24.54 | 800 |
| 2026-05-21 | 24.55 | $24.66 | — |
| 2026-05-20 | 24.54 | $24.66 | 3900 |
| 2026-05-19 | 24.53 | $24.55 | 9400 |
| 2026-05-18 | 24.53 | $24.65 | 4628 |
| 2026-05-15 | 24.52 | $24.65 | 5903 |
| 2026-05-14 | 24.50 | $24.59 | 502 |
| 2026-05-13 | 24.49 | $24.56 | 1005 |
| 2026-05-12 | 24.49 | $24.47 | 1000 |
| 2026-05-11 | 24.49 | $24.60 | — |
| 2026-05-08 | 24.47 | $24.60 | 1100 |
| 2026-05-07 | 24.46 | $24.55 | 2700 |
| 2026-05-06 | 24.45 | $24.50 | 900 |
| 2026-05-05 | 24.45 | $24.50 | 10548 |
| 2026-05-04 | 24.44 | $24.48 | 4992 |
| 2026-05-01 | 24.44 | $24.60 | 3400 |
| 2026-04-30 | 24.42 | $24.45 | 210 |
| 2026-04-29 | 24.42 | $24.45 | 300 |
| 2026-04-28 | 24.41 | $24.48 | 1600 |
| 2026-04-27 | 24.41 | $24.45 | 4679 |
| 2026-04-24 | 24.40 | $24.64 | 3323 |
| 2026-04-23 | 24.38 | $24.40 | 20126 |
| 2026-04-22 | 24.38 | $24.38 | 4000 |
| 2026-04-21 | 24.38 | $24.45 | 8538 |
| 2026-04-20 | 24.37 | $24.45 | 25606 |
| 2026-04-17 | 24.36 | $24.45 | 24200 |
| 2026-04-16 | 24.35 | $24.37 | 4000 |
| 2026-04-15 | 24.35 | $24.25 | 1300 |
| 2026-04-14 | 24.36 | $24.23 | 2300 |
| 2026-04-13 | 24.37 | $24.12 | 15200 |
| 2026-04-10 | 24.40 | $24.20 | 924 |
| 2026-04-09 | 24.42 | $24.17 | 3100 |
| 2026-04-08 | 24.44 | $24.23 | 13900 |
| 2026-04-07 | 24.47 | $24.27 | 2200 |
| 2026-04-06 | 24.49 | $24.50 | 483 |
| 2026-04-02 | 24.48 | $24.41 | 400 |
| 2026-04-01 | 24.49 | $24.35 | 200 |
| 2026-03-31 | 24.51 | $24.30 | 1408 |
| 2026-03-30 | 24.53 | $24.66 | 3512 |
| 2026-03-27 | 24.52 | $24.45 | 3600 |
| 2026-03-26 | 24.52 | $24.20 | 400 |
| 2026-03-25 | 24.56 | $24.38 | 5355 |
| 2026-03-24 | 24.58 | $24.30 | 2600 |
| 2026-03-23 | 24.60 | $24.26 | — |
| 2026-03-20 | 24.64 | $24.26 | 718 |
| 2026-03-19 | 24.68 | $24.43 | 1400 |
| 2026-03-18 | 24.71 | $24.55 | 300 |
| 2026-03-17 | 24.72 | $24.65 | — |
| 2026-03-16 | 24.73 | $24.65 | 1500 |
| 2026-03-13 | 24.74 | $24.60 | 339 |
| 2026-03-12 | 24.75 | $24.87 | 1626 |
| 2026-03-11 | 24.74 | $24.88 | 1787 |
| 2026-03-10 | 24.73 | $24.89 | 4200 |
| 2026-03-09 | 24.71 | $24.78 | 200 |
| 2026-03-06 | 24.70 | $24.69 | 100 |
| 2026-03-05 | 24.71 | $24.52 | 1900 |
| 2026-03-04 | 24.72 | $24.80 | 200 |
| 2026-03-03 | 24.72 | $24.80 | 300 |
| 2026-03-02 | 24.71 | $24.75 | 2200 |
| 2026-02-27 | 24.70 | $24.79 | 100 |
| 2026-02-26 | 24.69 | $24.80 | 1100 |
| 2026-02-25 | 24.68 | $24.75 | 2800 |
| 2026-02-24 | 24.68 | $24.80 | 100 |
| 2026-02-23 | 24.66 | $24.80 | 7900 |
| 2026-02-20 | 24.65 | $24.75 | 3000 |
| 2026-02-19 | 24.64 | $24.67 | 100 |
| 2026-02-18 | 24.64 | $24.68 | 1300 |
| 2026-02-17 | 24.63 | $24.73 | 2100 |
| 2026-02-13 | 24.62 | $24.79 | 900 |
| 2026-02-12 | 24.60 | $24.24 | 800 |
| 2026-02-11 | 24.64 | $24.06 | 10700 |
| 2026-02-10 | 24.70 | $24.79 | 400 |
| 2026-02-09 | 24.69 | $24.75 | 1700 |
| 2026-02-06 | 24.69 | $24.75 | 500 |
| 2026-02-05 | 24.68 | $24.75 | 200 |
| 2026-02-04 | 24.67 | $24.75 | 900 |
| 2026-02-03 | 24.66 | $24.60 | 7900 |
| 2026-02-02 | 24.67 | $24.60 | 1400 |
| 2026-01-30 | 24.68 | $24.57 | 200 |
| 2026-01-29 | 24.69 | $24.75 | 3400 |
| 2026-01-28 | 24.68 | $24.58 | 2300 |
| 2026-01-27 | 24.69 | $24.77 | 500 |
| 2026-01-26 | 24.69 | $24.65 | 1200 |
| 2026-01-23 | 24.69 | $24.63 | 200 |
| 2026-01-22 | 24.69 | $24.80 | 200 |
| 2026-01-21 | 24.68 | $24.81 | 500 |
| 2026-01-20 | 24.67 | $24.71 | 400 |
| 2026-01-16 | 24.67 | $24.70 | 200 |
| 2026-01-15 | 24.66 | $24.63 | — |
| 2026-01-14 | 24.67 | $24.63 | 400 |
| 2026-01-13 | 24.67 | $24.66 | — |
| 2026-01-12 | 24.67 | $24.66 | 1300 |
| 2026-01-09 | 24.67 | $24.62 | — |
| 2026-01-08 | 24.68 | $24.62 | 200 |
| 2026-01-07 | 24.68 | $24.72 | — |
| 2026-01-06 | 24.68 | $24.72 | — |
| 2026-01-05 | 24.68 | $24.72 | 2500 |
| 2026-01-02 | 24.67 | $24.86 | 200 |
| 2025-12-31 | 24.65 | $24.57 | 3400 |
| 2025-12-30 | 24.66 | $24.65 | 1200 |
| 2025-12-29 | 24.66 | $24.55 | 3900 |
| 2025-12-26 | 24.67 | $24.65 | 1600 |
| 2025-12-24 | 24.68 | $24.68 | 200 |
| 2025-12-23 | 24.67 | $24.68 | 700 |
| 2025-12-22 | 24.67 | $24.50 | 6100 |
| 2025-12-19 | 24.69 | $24.67 | 1600 |
| 2025-12-18 | 24.69 | $24.88 | — |
| 2025-12-17 | 24.68 | $24.88 | 4900 |
| 2025-12-16 | 24.65 | $24.75 | 2400 |
| 2025-12-15 | 24.64 | $24.75 | 200 |
| 2025-12-12 | 24.63 | $24.66 | 5300 |
| 2025-12-11 | 24.63 | $24.80 | 2000 |
| 2025-12-10 | 24.61 | $24.79 | 3900 |
| 2025-12-09 | 24.59 | $24.74 | 1900 |
| 2025-12-08 | 24.58 | $24.74 | — |
| 2025-12-05 | 24.56 | $24.74 | 500 |
| 2025-12-04 | 24.54 | $24.45 | — |
| 2025-12-03 | 24.55 | $24.45 | 2200 |
| 2025-12-02 | 24.56 | $24.59 | 700 |
| 2025-12-01 | 24.56 | $24.60 | 300 |
| 2025-11-28 | 24.55 | $24.60 | — |
| 2025-11-26 | 24.55 | $24.60 | 700 |
| 2025-11-25 | 24.54 | $24.45 | 1500 |
| 2025-11-24 | 24.55 | $24.61 | 2400 |
| 2025-11-21 | 24.55 | $24.75 | 800 |
| 2025-11-20 | 24.53 | $24.75 | 2000 |
| 2025-11-19 | 24.50 | $24.42 | 400 |
| 2025-11-18 | 24.51 | $24.61 | 6000 |
| 2025-11-17 | 24.50 | $24.53 | 3200 |
| 2025-11-14 | 24.50 | $24.70 | — |
| 2025-11-13 | 24.48 | $24.70 | 5300 |
| 2025-11-12 | 24.45 | $24.58 | 300 |
| 2025-11-11 | 24.44 | $24.58 | 1200 |
| 2025-11-10 | 24.42 | $24.42 | — |
| 2025-11-07 | 24.42 | $24.42 | — |
| 2025-11-06 | 24.42 | $24.42 | 2800 |
| 2025-11-05 | 24.42 | $24.65 | 1300 |
| 2025-11-04 | 24.40 | $24.50 | 1100 |
| 2025-11-03 | 24.39 | $24.46 | 1300 |
| 2025-10-31 | 24.38 | $24.50 | 2300 |
| 2025-10-30 | 24.37 | $24.50 | 100 |
| 2025-10-29 | 24.36 | $24.50 | 1700 |
| 2025-10-28 | 24.34 | $24.49 | 1300 |
| 2025-10-27 | 24.33 | $24.37 | 6600 |
| 2025-10-24 | 24.32 | $24.35 | 3400 |
| 2025-10-23 | 24.32 | $24.15 | 6200 |
| 2025-10-22 | 24.33 | $24.20 | 8300 |
| 2025-10-21 | 24.35 | $24.20 | 7900 |
| 2025-10-20 | 24.36 | $24.17 | 5600 |
| 2025-10-17 | 24.39 | $24.39 | 2400 |
| 2025-10-16 | 24.38 | $24.15 | 4100 |
| 2025-10-15 | 24.41 | $24.20 | 1400 |
| 2025-10-14 | 24.43 | $24.40 | 4400 |
| 2025-10-13 | 24.43 | $24.42 | 5100 |
| 2025-10-10 | 24.44 | $24.40 | — |
| 2025-10-09 | 24.44 | $24.40 | 4300 |
| 2025-10-08 | 24.44 | $24.00 | 5100 |
| 2025-10-07 | 24.49 | $24.20 | 4300 |
| 2025-10-06 | 24.52 | $24.05 | 16700 |
| 2025-10-03 | 24.57 | $24.67 | 200 |
| 2025-10-02 | 24.56 | $24.80 | 400 |
| 2025-10-01 | 24.54 | $24.42 | 18200 |
| 2025-09-30 | 24.55 | $24.50 | 9500 |
| 2025-09-29 | 24.55 | $24.55 | 1700 |
| 2025-09-26 | 24.55 | $24.68 | 3900 |
| 2025-09-25 | 24.54 | $24.70 | 1400 |
| 2025-09-24 | 24.52 | $24.70 | 1300 |
| 2025-09-23 | 24.50 | $24.70 | 800 |
| 2025-09-22 | 24.48 | $24.61 | 1800 |
| 2025-09-19 | 24.47 | $24.72 | 1200 |
| 2025-09-18 | 24.44 | $24.70 | 1400 |
| 2025-09-17 | 24.42 | $24.54 | 1200 |
| 2025-09-16 | 24.40 | $24.50 | — |
| 2025-09-15 | 24.39 | $24.50 | 5500 |
| 2025-09-12 | 24.38 | $24.70 | 2000 |
| 2025-09-11 | 24.35 | $24.70 | 1000 |
| 2025-09-10 | 24.31 | $24.70 | 300 |
| 2025-09-09 | 24.27 | $24.50 | 300 |
| 2025-09-08 | 24.25 | $24.70 | 1300 |
| 2025-09-05 | 24.20 | $24.65 | 3700 |
| 2025-09-04 | 24.15 | $24.50 | 4000 |
| 2025-09-03 | 24.12 | $24.45 | 1800 |
| 2025-09-02 | 24.08 | $23.98 | 200 |
| 2025-08-29 | 24.09 | $24.28 | 200 |
| 2025-08-28 | 24.07 | $24.79 | 700 |
| 2025-08-27 | 24.00 | $24.35 | 300 |
| 2025-08-26 | 23.96 | $24.35 | 1400 |
| 2025-08-25 | 23.92 | $24.34 | 4700 |
| 2025-08-22 | 23.87 | $24.20 | 6000 |
| 2025-08-21 | 23.84 | $23.86 | 8600 |
| 2025-08-20 | 23.84 | $23.84 | 2000 |
| 2025-08-19 | 23.84 | $23.86 | 2100 |
| 2025-08-18 | 23.84 | $23.88 | 1500 |
| 2025-08-15 | 23.83 | $23.87 | 3600 |
| 2025-08-14 | 23.83 | $24.00 | 700 |
| 2025-08-13 | 23.81 | $23.85 | 2100 |
| 2025-08-12 | 23.80 | $23.97 | — |
| 2025-08-11 | 23.79 | $23.97 | 300 |
| 2025-08-08 | 23.77 | $23.74 | 600 |
| 2025-08-07 | 23.77 | $23.84 | 1900 |
| 2025-08-06 | 23.76 | $23.85 | — |
| 2025-08-05 | 23.75 | $23.85 | 400 |
| 2025-08-04 | 23.74 | $24.00 | — |
| 2025-08-01 | 23.72 | $24.00 | 600 |
| 2025-07-31 | 23.69 | $23.98 | 100 |
| 2025-07-30 | 23.66 | $23.68 | — |
| 2025-07-29 | 23.65 | $23.68 | — |
| 2025-07-28 | 23.65 | $23.68 | 300 |
| 2025-07-25 | 23.65 | $23.80 | — |
| 2025-07-24 | 23.63 | $23.80 | — |
| 2025-07-23 | 23.61 | $23.80 | — |
| 2025-07-22 | 23.59 | $23.80 | 500 |
| 2025-07-21 | 23.57 | $23.74 | — |
| 2025-07-18 | 23.55 | $23.74 | 200 |
| 2025-07-17 | 23.53 | $23.80 | 900 |
| 2025-07-16 | 23.51 | $23.80 | 1700 |
| 2025-07-15 | 23.47 | $23.70 | 900 |
| 2025-07-14 | 23.45 | $23.66 | 2300 |
| 2025-07-11 | 23.43 | $23.40 | — |
| 2025-07-10 | 23.43 | $23.40 | — |
| 2025-07-09 | 23.44 | $23.40 | — |
| 2025-07-08 | 23.44 | $23.40 | 1100 |
| 2025-07-07 | 23.44 | $23.45 | — |
| 2025-07-03 | 23.44 | $23.45 | — |
| 2025-07-02 | 23.44 | $23.45 | — |
| 2025-07-01 | 23.44 | $23.45 | 400 |
| 2025-06-30 | 23.44 | $23.50 | — |
| 2025-06-27 | 23.43 | $23.50 | — |
| 2025-06-26 | 23.43 | $23.50 | 400 |
| 2025-06-25 | 23.42 | $23.55 | — |
| 2025-06-24 | 23.41 | $23.55 | 1100 |
| 2025-06-23 | 23.39 | $23.40 | 2100 |
| 2025-06-20 | 23.39 | $23.40 | 100 |
| 2025-06-18 | 23.39 | $23.38 | 2500 |
| 2025-06-17 | 23.39 | $23.39 | — |
| 2025-06-16 | 23.39 | $23.39 | — |
| 2025-06-13 | 23.39 | $23.39 | 1800 |
| 2025-06-12 | 23.39 | $23.23 | 1700 |
| 2025-06-11 | 23.40 | $23.44 | 200 |
| 2025-06-10 | 23.40 | $23.45 | 4000 |
| 2025-06-09 | 23.40 | $23.62 | 600 |
| 2025-06-06 | 23.37 | $23.50 | 1000 |
| 2025-06-05 | 23.36 | $23.40 | 6100 |
| 2025-06-04 | 23.35 | $23.41 | 400 |
| 2025-06-03 | 23.35 | $23.54 | 1700 |
| 2025-06-02 | 23.33 | $23.42 | 500 |
| 2025-05-30 | 23.32 | $23.40 | 400 |
| 2025-05-29 | 23.31 | $23.25 | — |
| 2025-05-28 | 23.32 | $23.25 | 200 |
| 2025-05-27 | 23.32 | $23.40 | — |
| 2025-05-23 | 23.32 | $23.40 | 600 |
| 2025-05-22 | 23.31 | $23.40 | 200 |
| 2025-05-21 | 23.30 | $23.45 | — |
| 2025-05-20 | 23.28 | $23.45 | 1400 |
| 2025-05-19 | 23.26 | $23.36 | 1100 |
| 2025-05-16 | 23.25 | $23.34 | 800 |
| 2025-05-15 | 23.24 | $23.42 | 1000 |
| 2025-05-14 | 23.22 | $23.27 | 200 |
| 2025-05-13 | 23.22 | $23.13 | 600 |
| 2025-05-12 | 23.23 | $23.44 | 200 |
| 2025-05-09 | 23.21 | $23.44 | 700 |
| 2025-05-08 | 23.18 | $22.97 | — |
| 2025-05-07 | 23.20 | $22.97 | 200 |
| 2025-05-06 | 23.23 | $23.12 | — |
| 2025-05-05 | 23.24 | $23.12 | — |
| 2025-05-02 | 23.25 | $23.12 | — |
| 2025-05-01 | 23.27 | $23.12 | — |
| 2025-04-30 | 23.28 | $23.12 | — |
| 2025-04-29 | 23.30 | $23.12 | 200 |
| 2025-04-28 | 23.32 | $23.42 | 1100 |
| 2025-04-25 | 23.31 | $23.42 | 300 |
| 2025-04-24 | 23.30 | $23.42 | 2100 |
| 2025-04-23 | 23.28 | $23.43 | 1200 |
| 2025-04-22 | 23.27 | $23.17 | 300 |
| 2025-04-21 | 23.28 | $22.82 | 200 |
| 2025-04-17 | 23.33 | $23.06 | — |
| 2025-04-16 | 23.36 | $23.06 | 200 |
| 2025-04-15 | 23.39 | $23.05 | 1400 |
| 2025-04-14 | 23.42 | $23.08 | 3800 |
| 2025-04-11 | 23.46 | $23.43 | 1300 |
| 2025-04-10 | 23.46 | $22.88 | 1900 |
| 2025-04-09 | 23.52 | $23.47 | 400 |
| 2025-04-08 | 23.53 | $23.03 | 4100 |
| 2025-04-07 | 23.58 | $22.65 | 2900 |
| 2025-04-04 | 23.68 | $23.25 | 3000 |
| 2025-04-03 | 23.72 | $23.48 | 1000 |
| 2025-04-02 | 23.75 | $23.75 | 400 |
| 2025-04-01 | 23.75 | $23.75 | 1300 |
| 2025-03-31 | 23.75 | $23.88 | 10300 |
| 2025-03-28 | 23.74 | $23.14 | 14400 |
| 2025-03-27 | 23.80 | $23.57 | 2700 |
| 2025-03-26 | 23.82 | $23.61 | 500 |
| 2025-03-25 | 23.85 | $23.69 | 300 |
| 2025-03-24 | 23.86 | $23.75 | 3400 |
| 2025-03-21 | 23.87 | $23.75 | 2300 |
| 2025-03-20 | 23.89 | $23.73 | 100 |
| 2025-03-19 | 23.90 | $23.64 | 3700 |
| 2025-03-18 | 23.93 | $23.70 | 1100 |
| 2025-03-17 | 23.96 | $23.98 | 1500 |
| 2025-03-14 | 23.95 | $23.97 | — |
| 2025-03-13 | 23.95 | $23.97 | — |
| 2025-03-12 | 23.95 | $23.97 | 500 |
| 2025-03-11 | 23.95 | $23.98 | 400 |
| 2025-03-10 | 23.95 | $23.99 | — |
| 2025-03-07 | 23.94 | $23.99 | — |
| 2025-03-06 | 23.94 | $23.99 | 400 |
| 2025-03-05 | 23.93 | $23.94 | 200 |
| 2025-03-04 | 23.93 | $23.81 | 1800 |
| 2025-03-03 | 23.94 | $24.00 | 2300 |
| 2025-02-28 | 23.93 | $24.00 | 300 |
| 2025-02-27 | 23.93 | $24.00 | 1600 |
| 2025-02-26 | 23.92 | $24.00 | 700 |
| 2025-02-25 | 23.91 | $24.00 | — |
| 2025-02-24 | 23.90 | $24.00 | 1500 |
| 2025-02-21 | 23.89 | $24.00 | 3600 |
| 2025-02-20 | 23.88 | $23.72 | 300 |
| 2025-02-19 | 23.90 | $24.00 | 500 |
| 2025-02-18 | 23.89 | $23.92 | 1000 |
| 2025-02-14 | 23.88 | $23.97 | 300 |
| 2025-02-13 | 23.87 | $23.78 | 600 |
| 2025-02-12 | 23.88 | $24.00 | — |
| 2025-02-11 | 23.87 | $24.00 | 1200 |
| 2025-02-10 | 23.86 | $23.93 | 2300 |
| 2025-02-07 | 23.85 | $23.92 | 5200 |
| 2025-02-06 | 23.84 | $23.97 | 3600 |
| 2025-02-05 | 23.83 | $24.02 | 5600 |
| 2025-02-04 | 23.81 | $23.93 | 500 |
| 2025-02-03 | 23.80 | $23.94 | — |
| 2025-01-31 | 23.78 | $23.94 | 3900 |
| 2025-01-30 | 23.76 | $23.77 | 1000 |
| 2025-01-29 | 23.76 | $23.65 | 800 |
| 2025-01-28 | 23.78 | $23.72 | 300 |
| 2025-01-27 | 23.78 | $23.76 | 9400 |
| 2025-01-24 | 23.78 | $23.41 | 8400 |
| 2025-01-23 | 23.82 | $23.49 | 3600 |
| 2025-01-22 | 23.86 | $23.50 | 6500 |
| 2025-01-21 | 23.90 | $23.57 | 9400 |
| 2025-01-17 | 23.93 | $24.00 | 6500 |
| 2025-01-16 | 23.92 | $23.65 | 4700 |
| 2025-01-15 | 23.95 | $23.70 | 2900 |
| 2025-01-14 | 23.98 | $23.88 | 2000 |
| 2025-01-13 | 23.99 | $23.50 | 17700 |
| 2025-01-10 | 24.04 | $23.98 | 3500 |
| 2025-01-08 | 24.05 | $23.82 | 1900 |
| 2025-01-07 | 24.07 | $24.02 | — |
| 2025-01-06 | 24.08 | $24.02 | 10200 |
| 2025-01-03 | 24.08 | $23.77 | 7300 |
| 2025-01-02 | 24.12 | $24.42 | 1700 |
| 2024-12-31 | 24.09 | $24.20 | 400 |
| 2024-12-30 | 24.07 | $23.57 | 700 |
| 2024-12-27 | 24.13 | $23.96 | 1500 |
| 2024-12-26 | 24.14 | $23.89 | 300 |
| 2024-12-24 | 24.17 | $23.81 | — |
| 2024-12-23 | 24.21 | $23.81 | — |
| 2024-12-20 | 24.25 | $23.81 | 3500 |
| 2024-12-19 | 24.30 | $24.24 | 2900 |
| 2024-12-18 | 24.30 | $24.25 | 400 |
| 2024-12-17 | 24.31 | $24.86 | 500 |
| 2024-12-16 | 24.25 | $24.21 | — |
| 2024-12-13 | 24.25 | $24.21 | — |
| 2024-12-12 | 24.26 | $24.21 | 300 |
| 2024-12-11 | 24.26 | $24.16 | 4100 |
| 2024-12-10 | 24.27 | $24.31 | 2800 |
| 2024-12-09 | 24.27 | $24.44 | — |
| 2024-12-06 | 24.25 | $24.44 | — |
| 2024-12-05 | 24.23 | $24.44 | 300 |
| 2024-12-04 | 24.21 | $24.70 | 5700 |
| 2024-12-03 | 24.16 | $24.52 | 1100 |
| 2024-12-02 | 24.12 | $24.55 | 600 |
| 2024-11-29 | 24.08 | $23.97 | — |
| 2024-11-27 | 24.09 | $23.97 | — |
| 2024-11-26 | 24.10 | $23.97 | 500 |
| 2024-11-25 | 24.11 | $24.06 | — |
| 2024-11-22 | 24.12 | $24.06 | 1200 |
| 2024-11-21 | 24.13 | $24.40 | — |
| 2024-11-20 | 24.10 | $24.40 | 600 |
| 2024-11-19 | 24.07 | $23.90 | — |
| 2024-11-18 | 24.08 | $23.90 | 400 |
| 2024-11-15 | 24.10 | $24.00 | — |
| 2024-11-14 | 24.11 | $24.00 | — |
| 2024-11-13 | 24.13 | $24.00 | 4800 |
| 2024-11-12 | 24.14 | $24.00 | 3100 |
| 2024-11-11 | 24.15 | $24.25 | — |
| 2024-11-08 | 24.14 | $24.25 | 800 |
| 2024-11-07 | 24.13 | $24.08 | 6600 |
| 2024-11-06 | 24.14 | $24.44 | — |
| 2024-11-05 | 24.11 | $24.44 | 500 |
| 2024-11-04 | 24.07 | $24.25 | 2200 |
| 2024-11-01 | 24.05 | $24.20 | 1600 |
| 2024-10-31 | 24.04 | $24.01 | 2700 |
| 2024-10-30 | 24.04 | $24.20 | 100 |
| 2024-10-29 | 24.02 | $24.30 | 5800 |
| 2024-10-28 | 23.99 | $24.49 | — |
| 2024-10-25 | 23.94 | $24.49 | 1700 |
| 2024-10-24 | 23.88 | $24.10 | 11800 |
| 2024-10-23 | 23.86 | $23.81 | — |
| 2024-10-22 | 23.87 | $23.81 | — |
| 2024-10-21 | 23.87 | $23.81 | 700 |
| 2024-10-18 | 23.88 | $24.30 | 3400 |
| 2024-10-17 | 23.83 | $24.30 | 8700 |
| 2024-10-16 | 23.79 | $24.52 | 5700 |
| 2024-10-15 | 23.71 | $24.15 | 24400 |
| 2024-10-14 | 23.66 | $23.63 | 3000 |
| 2024-10-11 | 23.67 | $23.42 | 700 |
| 2024-10-10 | 23.69 | $23.40 | — |
| 2024-10-09 | 23.72 | $23.40 | 2200 |
| 2024-10-08 | 23.76 | $23.73 | 600 |
| 2024-10-07 | 23.76 | $23.71 | 1700 |
| 2024-10-04 | 23.76 | $23.50 | 900 |
| 2024-10-03 | 23.79 | $23.95 | — |
| 2024-10-02 | 23.77 | $23.95 | 1000 |
| 2024-10-01 | 23.76 | $23.99 | 100 |
| 2024-09-30 | 23.73 | $23.99 | 1700 |
| 2024-09-27 | 23.70 | $23.98 | 1800 |
| 2024-09-26 | 23.68 | $23.70 | 3600 |
| 2024-09-25 | 23.67 | $24.25 | 4600 |
| 2024-09-24 | 23.61 | $23.90 | 2000 |
| 2024-09-23 | 23.58 | $24.06 | 2100 |
| 2024-09-20 | 23.53 | $24.50 | 500 |
| 2024-09-19 | 23.43 | $24.17 | — |
| 2024-09-18 | 23.35 | $24.17 | 6700 |
| 2024-09-17 | 23.27 | $24.15 | 27400 |
| 2024-09-16 | 23.17 | $23.30 | 600 |
| 2024-09-13 | 23.16 | $23.39 | — |
| 2024-09-12 | 23.14 | $23.39 | 600 |
| 2024-09-11 | 23.11 | $23.40 | 1500 |
| 2024-09-10 | 23.08 | $23.40 | 400 |
| 2024-09-09 | 23.04 | $23.40 | 800 |
| 2024-09-06 | 23.01 | $23.25 | 3500 |
| 2024-09-05 | 22.98 | $23.01 | 2700 |
| 2024-09-04 | 22.98 | $22.71 | 1400 |
| 2024-09-03 | 23.01 | $22.80 | — |
| 2024-08-30 | 23.03 | $22.80 | 4200 |
| 2024-08-29 | 23.05 | $23.00 | 2100 |
| 2024-08-28 | 23.06 | $23.00 | — |
| 2024-08-27 | 23.06 | $23.00 | 2900 |
| 2024-08-26 | 23.07 | $23.34 | 2100 |
| 2024-08-23 | 23.04 | $23.42 | 500 |
| 2024-08-22 | 23.00 | $23.08 | 1700 |
| 2024-08-21 | 22.99 | $23.07 | 1700 |
| 2024-08-20 | 22.99 | $23.20 | 1300 |
| 2024-08-19 | 22.96 | $23.20 | 3400 |
| 2024-08-16 | 22.94 | $23.20 | 500 |
| 2024-08-15 | 22.91 | $23.15 | 100 |
| 2024-08-14 | 22.89 | $23.15 | 500 |
| 2024-08-13 | 22.86 | $23.15 | 4900 |
| 2024-08-12 | 22.83 | $23.09 | 300 |
| 2024-08-09 | 22.80 | $22.88 | — |
| 2024-08-08 | 22.79 | $22.88 | 1900 |
| 2024-08-07 | 22.78 | $22.88 | — |
| 2024-08-06 | 22.77 | $22.88 | 1100 |
| 2024-08-05 | 22.76 | $22.83 | 4600 |
| 2024-08-02 | 22.75 | $22.83 | 700 |
| 2024-08-01 | 22.74 | $22.62 | — |
| 2024-07-31 | 22.76 | $22.62 | 3900 |
| 2024-07-30 | 22.77 | $22.82 | 8900 |
| 2024-07-29 | 22.76 | $22.70 | 200 |
| 2024-07-26 | 22.77 | $23.00 | 1400 |
| 2024-07-25 | 22.75 | $23.00 | 1000 |
| 2024-07-24 | 22.72 | $23.00 | 1100 |
| 2024-07-23 | 22.69 | $23.00 | 3100 |
| 2024-07-22 | 22.66 | $22.76 | 1800 |
| 2024-07-19 | 22.65 | $22.79 | 200 |
| 2024-07-18 | 22.63 | $22.80 | 4700 |
| 2024-07-17 | 22.62 | $22.82 | 1400 |
| 2024-07-16 | 22.59 | $22.56 | 200 |
| 2024-07-15 | 22.60 | $22.50 | 600 |
| 2024-07-12 | 22.61 | $22.53 | 6100 |
| 2024-07-11 | 22.62 | $22.99 | 600 |
| 2024-07-10 | 22.58 | $22.34 | 100 |
| 2024-07-09 | 22.60 | $22.37 | 1400 |
| 2024-07-08 | 22.63 | $22.40 | 1000 |
| 2024-07-05 | 22.65 | $22.42 | 100 |
| 2024-07-03 | 22.67 | $23.00 | — |
| 2024-07-02 | 22.64 | $23.00 | 400 |
| 2024-07-01 | 22.60 | $22.65 | 400 |
| 2024-06-28 | 22.60 | $22.40 | 900 |
| 2024-06-27 | 22.62 | $22.75 | 400 |
| 2024-06-26 | 22.60 | $22.80 | 1400 |
| 2024-06-25 | 22.58 | $22.42 | 5200 |
| 2024-06-24 | 22.60 | $22.61 | 600 |
| 2024-06-21 | 22.60 | $22.50 | — |
| 2024-06-20 | 22.61 | $22.50 | 700 |
| 2024-06-18 | 22.62 | $22.47 | 300 |
| 2024-06-17 | 22.63 | $22.30 | 300 |
| 2024-06-14 | 22.67 | $22.50 | 700 |
| 2024-06-13 | 22.69 | $22.85 | 900 |
| 2024-06-12 | 22.67 | $22.85 | 700 |
| 2024-06-11 | 22.65 | $22.66 | 17000 |
| 2024-06-10 | 22.65 | $22.72 | 2600 |
| 2024-06-07 | 22.64 | $23.10 | 600 |
| 2024-06-06 | 22.59 | $23.01 | 4000 |
| 2024-06-05 | 22.55 | $22.90 | 1300 |
| 2024-06-04 | 22.51 | $22.40 | 14600 |
| 2024-06-03 | 22.52 | $22.31 | — |
| 2024-05-31 | 22.55 | $22.31 | 6400 |
| 2024-05-30 | 22.57 | $22.80 | 200 |
| 2024-05-29 | 22.55 | $22.60 | 1100 |
| 2024-05-28 | 22.54 | $22.75 | 300 |
| 2024-05-24 | 22.52 | $22.85 | 100 |
| 2024-05-23 | 22.48 | $22.60 | 3900 |
| 2024-05-22 | 22.47 | $22.25 | 4000 |
| 2024-05-21 | 22.50 | $22.50 | 3300 |
| 2024-05-20 | 22.49 | $22.50 | 4300 |
| 2024-05-17 | 22.49 | $22.70 | — |
| 2024-05-16 | 22.47 | $22.70 | 1400 |
| 2024-05-15 | 22.45 | $22.71 | 700 |
| 2024-05-14 | 22.42 | $23.33 | 500 |
| 2024-05-13 | 22.33 | $22.50 | — |
| 2024-05-10 | 22.31 | $22.50 | 4100 |
| 2024-05-09 | 22.29 | $22.55 | 3500 |
| 2024-05-08 | 22.26 | $22.18 | 900 |
| 2024-05-07 | 22.27 | $22.18 | 500 |
| 2024-05-06 | 22.28 | $22.18 | 1500 |
| 2024-05-03 | 22.29 | $22.15 | 2600 |
| 2024-05-02 | 22.30 | $22.27 | 6400 |
| 2024-05-01 | 22.30 | $22.47 | 7900 |
| 2024-04-30 | 22.29 | $22.38 | 5000 |
| 2024-04-29 | 22.28 | $22.40 | 5300 |
| 2024-04-26 | 22.26 | $22.91 | 11300 |
| 2024-04-25 | 22.20 | $22.25 | 5600 |
| 2024-04-24 | 22.19 | $21.94 | 1100 |
| 2024-04-23 | 22.22 | $22.00 | 900 |
| 2024-04-22 | 22.24 | $21.89 | 3100 |
| 2024-04-19 | 22.28 | $22.00 | 600 |
| 2024-04-18 | 22.30 | $22.50 | 500 |
| 2024-04-17 | 22.28 | $22.75 | — |
| 2024-04-16 | 22.23 | $22.75 | — |
| 2024-04-15 | 22.18 | $22.75 | — |
| 2024-04-12 | 22.12 | $22.75 | 200 |
| 2024-04-11 | 22.05 | $22.81 | 100 |
| 2024-04-10 | 21.97 | $22.25 | — |
| 2024-04-09 | 21.95 | $22.25 | 1100 |
| 2024-04-08 | 21.91 | $22.24 | 500 |
| 2024-04-05 | 21.88 | $22.24 | 300 |
| 2024-04-04 | 21.84 | $21.86 | 1400 |
| 2024-04-03 | 21.84 | $21.86 | 2400 |
| 2024-04-02 | 21.84 | $21.51 | 2100 |
| 2024-04-01 | 21.87 | $21.60 | 900 |
| 2024-03-28 | 21.90 | $21.86 | — |
| 2024-03-27 | 21.90 | $21.86 | 500 |
| 2024-03-26 | 21.91 | $22.17 | 2000 |
| 2024-03-25 | 21.88 | $22.10 | 200 |
| 2024-03-22 | 21.86 | $21.98 | 600 |
| 2024-03-21 | 21.84 | $21.25 | 400 |
| 2024-03-20 | 21.91 | $21.80 | 3100 |
| 2024-03-19 | 21.92 | $21.95 | 4300 |
| 2024-03-18 | 21.91 | $21.20 | 3400 |
| 2024-03-15 | 21.99 | $21.27 | 3800 |
| 2024-03-14 | 22.06 | $21.79 | 500 |
| 2024-03-13 | 22.09 | $22.00 | 1700 |
| 2024-03-12 | 22.10 | $22.05 | 400 |
| 2024-03-11 | 22.11 | $22.24 | 2100 |
| 2024-03-08 | 22.10 | $22.00 | — |
| 2024-03-07 | 22.11 | $22.00 | 3900 |
| 2024-03-06 | 22.12 | $22.38 | — |
| 2024-03-05 | 22.09 | $22.38 | — |
| 2024-03-04 | 22.06 | $22.38 | 100 |
| 2024-03-01 | 22.02 | $22.71 | 500 |
| 2024-02-29 | 21.95 | $22.40 | 9500 |
| 2024-02-28 | 21.90 | $22.50 | 1400 |
| 2024-02-27 | 21.84 | $22.25 | 1500 |
| 2024-02-26 | 21.80 | $22.25 | 9000 |
| 2024-02-23 | 21.75 | $21.75 | 1600 |
| 2024-02-22 | 21.75 | $21.99 | 4800 |
| 2024-02-21 | 21.73 | $22.13 | 2500 |
| 2024-02-20 | 21.68 | $22.39 | 1400 |
| 2024-02-16 | 21.61 | $21.67 | 1000 |
| 2024-02-15 | 21.60 | $21.89 | 1800 |
| 2024-02-14 | 21.57 | $21.90 | 3200 |
| 2024-02-13 | 21.54 | $21.80 | 1700 |
| 2024-02-12 | 21.51 | $21.91 | 700 |
| 2024-02-09 | 21.47 | $21.70 | — |
| 2024-02-08 | 21.44 | $21.70 | 700 |
| 2024-02-07 | 21.42 | $21.95 | 1300 |
| 2024-02-06 | 21.36 | $21.40 | 1600 |
| 2024-02-05 | 21.36 | $21.44 | 500 |
| 2024-02-02 | 21.35 | $21.09 | — |
| 2024-02-01 | 21.37 | $21.09 | — |
| 2024-01-31 | 21.40 | $21.09 | 2700 |
| 2024-01-30 | 21.44 | $21.25 | 1600 |
| 2024-01-29 | 21.46 | $21.12 | 5200 |
| 2024-01-26 | 21.49 | $21.81 | 300 |
| 2024-01-25 | 21.46 | $21.50 | — |
| 2024-01-24 | 21.45 | $21.50 | 100 |
| 2024-01-23 | 21.45 | $21.01 | — |
| 2024-01-22 | 21.50 | $21.01 | 900 |
| 2024-01-19 | 21.55 | $21.49 | 4600 |
| 2024-01-18 | 21.55 | $21.50 | 500 |
| 2024-01-17 | 21.56 | $21.16 | — |
| 2024-01-16 | 21.60 | $21.16 | 1600 |
| 2024-01-12 | 21.65 | $22.17 | — |
| 2024-01-11 | 21.59 | $22.17 | — |
| 2024-01-10 | 21.53 | $22.17 | 11600 |
| 2024-01-09 | 21.46 | $21.40 | — |
| 2024-01-08 | 21.47 | $21.40 | 5300 |
| 2024-01-05 | 21.48 | $21.58 | — |
| 2024-01-04 | 21.47 | $21.58 | 100 |
| 2024-01-03 | 21.45 | $22.00 | — |
| 2024-01-02 | 21.40 | $22.00 | 4600 |
| 2023-12-29 | 21.33 | $21.00 | 1400 |
| 2023-12-28 | 21.37 | $20.78 | — |
| 2023-12-27 | 21.43 | $20.78 | 1700 |
| 2023-12-26 | 21.50 | $21.03 | — |
| 2023-12-22 | 21.55 | $21.03 | 3600 |
| 2023-12-21 | 21.60 | $21.47 | 200 |
| 2023-12-20 | 21.62 | $21.30 | 4200 |
| 2023-12-19 | 21.65 | $21.75 | 700 |
| 2023-12-18 | 21.64 | $21.50 | 2000 |
| 2023-12-15 | 21.66 | $21.75 | — |
| 2023-12-14 | 21.65 | $21.75 | 2800 |
| 2023-12-13 | 21.63 | $21.75 | — |
| 2023-12-12 | 21.62 | $21.75 | — |
| 2023-12-11 | 21.61 | $21.75 | 300 |
| 2023-12-08 | 21.59 | $22.00 | 100 |
| 2023-12-07 | 21.55 | $21.73 | 800 |
| 2023-12-06 | 21.53 | $21.94 | 600 |
| 2023-12-05 | 21.49 | $21.95 | 2600 |
| 2023-12-04 | 21.44 | $21.41 | 300 |
| 2023-12-01 | 21.44 | $22.00 | 1900 |
| 2023-11-30 | 21.39 | $21.60 | 2600 |
| 2023-11-29 | 21.36 | $21.68 | 2600 |
| 2023-11-28 | 21.33 | $21.77 | — |
| 2023-11-27 | 21.28 | $21.77 | 400 |
| 2023-11-24 | 21.23 | $21.37 | — |
| 2023-11-22 | 21.22 | $21.37 | 500 |
| 2023-11-21 | 21.20 | $21.36 | 700 |
| 2023-11-20 | 21.18 | $21.09 | — |
| 2023-11-17 | 21.19 | $21.09 | — |
| 2023-11-16 | 21.20 | $21.09 | 1000 |
| 2023-11-15 | 21.22 | $20.90 | — |
| 2023-11-14 | 21.25 | $20.90 | 11500 |
| 2023-11-13 | 21.29 | $21.00 | 6000 |
| 2023-11-10 | 21.32 | $21.15 | — |
| 2023-11-09 | 21.33 | $21.15 | — |
| 2023-11-08 | 21.35 | $21.15 | 5000 |
| 2023-11-07 | 21.38 | $21.35 | 7100 |
| 2023-11-06 | 21.38 | $21.66 | — |
| 2023-11-03 | 21.35 | $21.66 | 4400 |
| 2023-11-02 | 21.32 | $20.76 | — |
| 2023-11-01 | 21.37 | $20.76 | 1000 |
| 2023-10-31 | 21.44 | $20.92 | 1300 |
| 2023-10-30 | 21.49 | $20.97 | 600 |
| 2023-10-27 | 21.55 | $20.66 | — |
| 2023-10-26 | 21.64 | $20.66 | 900 |
| 2023-10-25 | 21.74 | $20.62 | 3700 |
| 2023-10-24 | 21.86 | $21.96 | 500 |
| 2023-10-23 | 21.85 | $21.96 | — |
| 2023-10-20 | 21.84 | $21.96 | 2300 |
| 2023-10-19 | 21.83 | $21.98 | 800 |
| 2023-10-18 | 21.81 | $21.42 | 3900 |
| 2023-10-17 | 21.85 | $22.50 | 1200 |
| 2023-10-16 | 21.79 | $21.43 | 600 |
| 2023-10-13 | 21.82 | $22.58 | 1200 |
| 2023-10-12 | 21.74 | $21.66 | 500 |
| 2023-10-11 | 21.75 | $21.46 | 100 |
| 2023-10-10 | 21.78 | $21.31 | — |
| 2023-10-09 | 21.83 | $21.31 | 1600 |
| 2023-10-06 | 21.89 | $22.00 | — |
| 2023-10-05 | 21.88 | $22.00 | 1900 |
| 2023-10-04 | 21.87 | $21.50 | 800 |
| 2023-10-03 | 21.90 | $21.60 | — |
| 2023-10-02 | 21.94 | $21.60 | 2900 |
| 2023-09-29 | 21.97 | $21.60 | 1100 |
| 2023-09-28 | 22.01 | $21.60 | — |
| 2023-09-27 | 22.05 | $21.60 | 2000 |
| 2023-09-26 | 22.10 | $21.70 | 500 |
| 2023-09-25 | 22.14 | $22.35 | 2800 |
| 2023-09-22 | 22.12 | $22.00 | 600 |
| 2023-09-21 | 22.13 | $22.02 | 2800 |
| 2023-09-20 | 22.15 | $22.35 | 600 |
| 2023-09-19 | 22.13 | $22.50 | 4100 |
| 2023-09-18 | 22.09 | $22.23 | 3300 |
| 2023-09-15 | 22.07 | $21.66 | 400 |
| 2023-09-14 | 22.11 | $22.99 | 4000 |
| 2023-09-13 | 22.02 | $22.80 | 3000 |
| 2023-09-12 | 21.94 | $22.75 | 3100 |
| 2023-09-11 | 21.85 | $23.00 | 4100 |
| 2023-09-08 | 21.73 | $22.10 | 7900 |
| 2023-09-07 | 21.70 | $22.50 | 1100 |
| 2023-09-06 | 21.61 | $21.75 | 1500 |
| 2023-09-05 | 21.60 | $21.65 | — |
| 2023-09-01 | 21.59 | $21.65 | 1300 |
| 2023-08-31 | 21.58 | $21.40 | 2000 |
| 2023-08-30 | 21.60 | $21.24 | 12100 |
| 2023-08-29 | 21.64 | $21.99 | 2400 |
| 2023-08-28 | 21.60 | $22.01 | 900 |
| 2023-08-25 | 21.56 | $21.90 | 4400 |
| 2023-08-24 | 21.53 | $21.92 | 7500 |
| 2023-08-23 | 21.48 | $21.70 | 4500 |
| 2023-08-22 | 21.46 | $21.23 | 2900 |
| 2023-08-21 | 21.49 | $20.99 | 6000 |
| 2023-08-18 | 21.54 | $21.80 | 100 |
| 2023-08-17 | 21.51 | $21.80 | 1300 |
| 2023-08-16 | 21.48 | $21.01 | 200 |
| 2023-08-15 | 21.53 | $21.20 | 1500 |
| 2023-08-14 | 21.56 | $21.81 | 4300 |
| 2023-08-11 | 21.54 | $21.30 | 100 |
| 2023-08-10 | 21.56 | $21.30 | — |
| 2023-08-09 | 21.59 | $21.30 | 1300 |
| 2023-08-08 | 21.62 | $21.51 | 2400 |
| 2023-08-07 | 21.63 | $21.90 | 1100 |
| 2023-08-04 | 21.61 | $21.75 | 900 |
| 2023-08-03 | 21.59 | $22.60 | 8400 |
| 2023-08-02 | 21.48 | $21.92 | 2900 |
| 2023-08-01 | 21.44 | $21.55 | — |
| 2023-07-31 | 21.43 | $21.55 | 3100 |
| 2023-07-28 | 21.41 | $21.55 | — |
| 2023-07-27 | 21.40 | $21.55 | 1600 |
| 2023-07-26 | 21.38 | $21.30 | 200 |
| 2023-07-25 | 21.39 | $21.32 | 2700 |
| 2023-07-24 | 21.40 | $21.28 | 5700 |
| 2023-07-21 | 21.41 | $21.33 | 1500 |
| 2023-07-20 | 21.42 | $21.25 | 2300 |
| 2023-07-19 | 21.44 | $21.72 | 100 |
| 2023-07-18 | 21.41 | $21.78 | 4700 |
| 2023-07-17 | 21.37 | $21.85 | 3100 |
| 2023-07-14 | 21.32 | $21.74 | — |
| 2023-07-13 | 21.28 | $21.74 | 11100 |
| 2023-07-12 | 21.23 | $21.74 | — |
| 2023-07-11 | 21.17 | $21.74 | 1200 |
| 2023-07-10 | 21.11 | $21.15 | 1100 |
| 2023-07-07 | 21.11 | $21.95 | 4800 |
| 2023-07-06 | 21.02 | $21.20 | 1100 |
| 2023-07-05 | 21.00 | $21.10 | 300 |
| 2023-07-03 | 20.99 | $21.50 | — |
| 2023-06-30 | 20.94 | $21.50 | 1200 |
| 2023-06-29 | 20.88 | $21.40 | 4400 |
| 2023-06-28 | 20.83 | $21.25 | 4000 |
| 2023-06-27 | 20.78 | $20.09 | 5600 |
| 2023-06-26 | 20.85 | $21.45 | 300 |
| 2023-06-23 | 20.79 | $21.18 | 200 |
| 2023-06-22 | 20.75 | $20.95 | 100 |
| 2023-06-21 | 20.73 | $20.95 | 500 |
| 2023-06-20 | 20.71 | $21.00 | 900 |
| 2023-06-16 | 20.68 | $21.25 | 1600 |
| 2023-06-15 | 20.62 | $20.80 | — |
| 2023-06-14 | 20.60 | $20.80 | — |
| 2023-06-13 | 20.57 | $20.80 | 100 |
| 2023-06-12 | 20.55 | $20.80 | 100 |
| 2023-06-09 | 20.52 | $20.95 | 200 |
| 2023-06-08 | 20.48 | $20.95 | 100 |
| 2023-06-07 | 20.43 | $20.95 | 3500 |
| 2023-06-06 | 20.38 | $20.25 | 3000 |
| 2023-06-05 | 20.39 | $21.25 | 2300 |
| 2023-06-02 | 20.30 | $20.95 | — |
| 2023-06-01 | 20.23 | $20.95 | — |
| 2023-05-31 | 20.15 | $20.95 | 800 |
| 2023-05-30 | 20.07 | $20.94 | 1700 |
| 2023-05-26 | 19.98 | $20.00 | — |
| 2023-05-25 | 19.98 | $20.00 | — |
| 2023-05-24 | 19.97 | $20.00 | — |
| 2023-05-23 | 19.97 | $20.00 | 3100 |
| 2023-05-22 | 19.97 | $20.68 | — |
| 2023-05-19 | 19.89 | $20.68 | — |
| 2023-05-18 | 19.81 | $20.68 | 4500 |
| 2023-05-17 | 19.72 | $19.54 | 1100 |
| 2023-05-16 | 19.74 | $20.00 | — |
| 2023-05-15 | 19.71 | $20.00 | 300 |
| 2023-05-12 | 19.68 | $20.06 | 2900 |
| 2023-05-11 | 19.64 | $19.96 | 700 |
| 2023-05-10 | 19.61 | $19.86 | 200 |
| 2023-05-09 | 19.58 | $19.51 | 600 |
| 2023-05-08 | 19.59 | $19.00 | — |
| 2023-05-05 | 19.65 | $19.00 | — |
| 2023-05-04 | 19.72 | $19.00 | 2400 |
| 2023-05-03 | 19.79 | $19.25 | 1200 |
| 2023-05-02 | 19.85 | $19.80 | 1600 |
| 2023-05-01 | 19.86 | $19.80 | — |
| 2023-04-28 | 19.86 | $19.80 | 500 |
| 2023-04-27 | 19.87 | $19.85 | — |
| 2023-04-26 | 19.87 | $19.85 | — |
| 2023-04-25 | 19.87 | $19.85 | 800 |
| 2023-04-24 | 19.87 | $19.67 | — |
| 2023-04-21 | 19.89 | $19.67 | — |
| 2023-04-20 | 19.92 | $19.67 | 100 |
| 2023-04-19 | 19.94 | $20.37 | 1500 |
| 2023-04-18 | 19.90 | $20.17 | — |
| 2023-04-17 | 19.87 | $20.17 | 100 |
| 2023-04-14 | 19.84 | $18.87 | 1300 |
| 2023-04-13 | 19.94 | $20.95 | 2000 |
| 2023-04-12 | 19.84 | $21.00 | 2100 |
| 2023-04-11 | 19.71 | $20.97 | 4100 |
| 2023-04-10 | 19.58 | $20.01 | 500 |
| 2023-04-06 | 19.54 | $20.39 | 3500 |
| 2023-04-05 | 19.45 | $19.01 | 1700 |
| 2023-04-04 | 19.49 | $19.85 | 1800 |
| 2023-04-03 | 19.45 | $19.39 | — |
| 2023-03-31 | 19.46 | $19.39 | 1500 |
| 2023-03-30 | 19.47 | $19.50 | 100 |
| 2023-03-29 | 19.46 | $19.30 | 300 |
| 2023-03-28 | 19.48 | $19.21 | 900 |
| 2023-03-27 | 19.51 | $20.00 | — |
| 2023-03-24 | 19.46 | $20.00 | 2000 |
| 2023-03-23 | 19.40 | $18.85 | — |
| 2023-03-22 | 19.46 | $18.85 | — |
| 2023-03-21 | 19.52 | $18.85 | — |
| 2023-03-20 | 19.60 | $18.85 | 1700 |
| 2023-03-17 | 19.67 | $18.67 | 3600 |
| 2023-03-16 | 19.78 | $19.00 | 3700 |
| 2023-03-15 | 19.86 | $18.63 | 2600 |
| 2023-03-14 | 19.99 | $19.86 | 400 |
| 2023-03-13 | 20.01 | $19.30 | 3200 |
| 2023-03-10 | 20.08 | $19.30 | 6700 |
| 2023-03-09 | 20.16 | $19.71 | 2000 |
| 2023-03-08 | 20.21 | $20.18 | 300 |
| 2023-03-07 | 20.21 | $20.21 | — |
| 2023-03-06 | 20.21 | $20.21 | 700 |
| 2023-03-03 | 20.21 | $20.40 | — |
| 2023-03-02 | 20.19 | $20.40 | 4500 |
| 2023-03-01 | 20.17 | $20.55 | 7200 |
| 2023-02-28 | 20.13 | $20.70 | 500 |
| 2023-02-27 | 20.07 | $20.55 | 2300 |
| 2023-02-24 | 20.02 | $20.63 | 800 |
| 2023-02-23 | 19.96 | $20.49 | 4500 |
| 2023-02-22 | 19.90 | $20.27 | 5100 |
| 2023-02-21 | 19.86 | $20.50 | 4600 |
| 2023-02-17 | 19.79 | $20.34 | 3500 |
| 2023-02-16 | 19.74 | $20.06 | 1200 |
| 2023-02-15 | 19.70 | $20.66 | 600 |
| 2023-02-14 | 19.60 | $20.13 | 6100 |
| 2023-02-13 | 19.55 | $20.70 | 4300 |
| 2023-02-10 | 19.42 | $20.15 | 2700 |
| 2023-02-09 | 19.35 | $20.00 | 1300 |
| 2023-02-08 | 19.28 | $19.51 | 1100 |
| 2023-02-07 | 19.26 | $19.51 | — |
| 2023-02-06 | 19.23 | $19.51 | 500 |
| 2023-02-03 | 19.20 | $20.25 | 2600 |
| 2023-02-02 | 19.09 | $19.97 | 2100 |
| 2023-02-01 | 19.00 | $20.00 | 1000 |
| 2023-01-31 | 18.89 | $20.00 | 1100 |
| 2023-01-30 | 18.77 | $19.92 | 2700 |
| 2023-01-27 | 18.65 | $20.00 | 1200 |
| 2023-01-26 | 18.51 | $19.57 | 1700 |
| 2023-01-25 | 18.40 | $20.00 | 2600 |
| 2023-01-24 | 18.23 | $19.73 | 1800 |
| 2023-01-23 | 18.07 | $19.70 | 9500 |
| 2023-01-20 | 17.90 | $19.65 | 3500 |
| 2023-01-19 | 17.72 | $19.70 | 2600 |
| 2023-01-18 | 17.51 | $20.09 | 16000 |
| 2023-01-17 | 17.24 | $19.65 | 2900 |
| 2023-01-13 | 16.98 | $19.70 | 15400 |
| 2023-01-12 | 16.70 | $20.00 | 4300 |
| 2023-01-11 | 16.35 | $19.41 | 15400 |
| 2023-01-10 | 16.03 | $18.35 | 10100 |
| 2023-01-09 | 15.78 | $18.00 | 7000 |
| 2023-01-06 | 15.55 | $17.51 | 8100 |
| 2023-01-05 | 15.34 | $17.00 | 7400 |
| 2023-01-04 | 15.17 | $17.38 | 115300 |
| 2023-01-03 | 14.94 | $14.65 | 33800 |
| 2022-12-30 | 14.97 | $16.00 | 18300 |
| 2022-12-29 | 14.86 | $14.43 | 5800 |
| 2022-12-28 | 14.90 | $14.23 | 4100 |
| 2022-12-27 | 14.97 | $14.50 | 7600 |
| 2022-12-23 | 15.02 | $14.42 | 13600 |
| 2022-12-22 | 15.08 | $14.49 | 5000 |
| 2022-12-21 | 15.15 | $14.50 | 6700 |
| 2022-12-20 | 15.22 | $14.75 | 7600 |
| 2022-12-19 | 15.26 | $14.75 | 4100 |
| 2022-12-16 | 15.32 | $14.50 | 13600 |
| 2022-12-15 | 15.40 | $15.00 | 15100 |
| 2022-12-14 | 15.45 | $15.00 | 10100 |
| 2022-12-13 | 15.49 | $15.73 | 7100 |
| 2022-12-12 | 15.47 | $14.95 | 600 |
| 2022-12-09 | 15.52 | $15.10 | 18100 |
| 2022-12-08 | 15.57 | $14.90 | 12800 |
| 2022-12-07 | 15.64 | $14.65 | 4000 |
| 2022-12-06 | 15.74 | $15.25 | 600 |
| 2022-12-05 | 15.80 | $15.23 | 8400 |
| 2022-12-02 | 15.86 | $15.25 | 11600 |
| 2022-12-01 | 15.92 | $15.50 | 4800 |
| 2022-11-30 | 15.96 | $15.95 | 4700 |
| 2022-11-29 | 15.96 | $15.17 | 2700 |
| 2022-11-28 | 16.05 | $15.25 | 2500 |
| 2022-11-25 | 16.13 | $15.46 | 3300 |
| 2022-11-23 | 16.20 | $15.80 | 800 |
| 2022-11-22 | 16.25 | $15.75 | 9400 |
| 2022-11-21 | 16.30 | $15.99 | 1700 |
| 2022-11-18 | 16.33 | $16.00 | 3400 |
| 2022-11-17 | 16.36 | $15.59 | 5200 |
| 2022-11-16 | 16.45 | $16.01 | 6700 |
| 2022-11-15 | 16.49 | $16.62 | 4200 |
| 2022-11-14 | 16.48 | $16.66 | 1800 |
| 2022-11-11 | 16.46 | $16.01 | 5400 |
| 2022-11-10 | 16.51 | $16.00 | 3800 |
| 2022-11-09 | 16.56 | $16.59 | 4700 |
| 2022-11-08 | 16.56 | $16.48 | 3100 |
| 2022-11-07 | 16.57 | $16.11 | 700 |
| 2022-11-04 | 16.61 | $16.04 | 1000 |
| 2022-11-03 | 16.67 | $16.04 | 3700 |
| 2022-11-02 | 16.74 | $17.06 | 700 |
| 2022-11-01 | 16.71 | $17.23 | — |
| 2022-10-31 | 16.65 | $17.23 | 2700 |
| 2022-10-28 | 16.59 | $16.75 | 500 |
| 2022-10-27 | 16.57 | $16.30 | 200 |
| 2022-10-26 | 16.60 | $16.52 | 800 |
| 2022-10-25 | 16.61 | $16.25 | 1500 |
| 2022-10-24 | 16.65 | $16.38 | 2100 |
| 2022-10-21 | 16.68 | $16.74 | 400 |
| 2022-10-20 | 16.67 | $16.70 | 200 |
| 2022-10-19 | 16.67 | $15.93 | 1000 |
| 2022-10-18 | 16.75 | $15.93 | — |
| 2022-10-17 | 16.83 | $15.93 | 100 |
| 2022-10-14 | 16.93 | $15.91 | — |
| 2022-10-13 | 17.03 | $15.91 | 4100 |
| 2022-10-12 | 17.15 | $16.60 | 100 |
| 2022-10-11 | 17.21 | $16.60 | 1200 |
| 2022-10-10 | 17.27 | $15.66 | 6600 |
| 2022-10-07 | 17.44 | $17.00 | 2800 |
| 2022-10-06 | 17.49 | $17.39 | — |
| 2022-10-05 | 17.50 | $17.39 | 6600 |
| 2022-10-04 | 17.51 | $17.09 | 1900 |
| 2022-10-03 | 17.56 | $17.50 | 2000 |
| 2022-09-30 | 17.56 | $16.75 | 7500 |
| 2022-09-29 | 17.65 | $15.60 | 4800 |
| 2022-09-28 | 17.86 | $15.32 | 2200 |
| 2022-09-27 | 18.13 | $16.02 | 900 |
| 2022-09-26 | 18.35 | $16.58 | 14200 |
| 2022-09-23 | 18.54 | $15.50 | 5300 |
| 2022-09-22 | 18.86 | $16.00 | 15600 |
| 2022-09-21 | 19.16 | $17.47 | 2200 |
| 2022-09-20 | 19.34 | $17.24 | 23000 |
| 2022-09-19 | 19.56 | $15.66 | 6500 |
| 2022-09-16 | 19.97 | $17.32 | 11800 |
| 2022-09-15 | 20.25 | $17.00 | 7700 |
| 2022-09-14 | 20.59 | $17.05 | 4900 |
| 2022-09-13 | 20.96 | $18.13 | 9100 |
| 2022-09-12 | 21.26 | $18.75 | 2300 |
| 2022-09-09 | 21.53 | $19.35 | 6900 |
| 2022-09-08 | 21.76 | $19.78 | 15800 |
| 2022-09-07 | 21.96 | $20.34 | 5400 |
| 2022-09-06 | 22.14 | $20.50 | 2100 |
| 2022-09-02 | 22.31 | $21.13 | 10800 |
| 2022-09-01 | 22.43 | $22.30 | 5700 |
| 2022-08-31 | 22.45 | $22.29 | 1300 |
| 2022-08-30 | 22.46 | $22.10 | — |
| 2022-08-29 | 22.50 | $22.10 | — |
| 2022-08-26 | 22.54 | $22.10 | 2900 |
| 2022-08-25 | 22.59 | $21.00 | — |
| 2022-08-24 | 22.76 | $21.00 | 7600 |
| 2022-08-23 | 22.94 | $20.63 | 1000 |
| 2022-08-22 | 23.18 | $22.39 | 100 |
| 2022-08-19 | 23.27 | $22.37 | 200 |
| 2022-08-18 | 23.36 | $22.50 | 1100 |
| 2022-08-17 | 23.45 | $22.94 | 9000 |
| 2022-08-16 | 23.51 | $23.31 | 1500 |
| 2022-08-15 | 23.53 | $23.40 | 7500 |
| 2022-08-12 | 23.54 | $23.30 | 4000 |
| 2022-08-11 | 23.56 | $23.36 | 1700 |
| 2022-08-10 | 23.59 | $23.54 | 6100 |
| 2022-08-09 | 23.59 | $23.17 | 6700 |
| 2022-08-08 | 23.63 | $23.23 | 1600 |
| 2022-08-05 | 23.68 | $23.40 | 2700 |
| 2022-08-04 | 23.71 | $23.24 | 700 |
| 2022-08-03 | 23.76 | $23.50 | 1800 |
| 2022-08-02 | 23.78 | $23.75 | 700 |
| 2022-08-01 | 23.79 | $23.80 | 2000 |
| 2022-07-29 | 23.78 | $24.08 | 700 |
| 2022-07-28 | 23.75 | $23.75 | 500 |
| 2022-07-27 | 23.75 | $23.76 | 900 |
| 2022-07-26 | 23.75 | $23.90 | 3300 |
| 2022-07-25 | 23.74 | $23.17 | — |
| 2022-07-22 | 23.80 | $23.17 | 2000 |
| 2022-07-21 | 23.86 | $23.84 | 7900 |
| 2022-07-20 | 23.87 | $24.05 | 4800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.71
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.69
Average
22.30
Maximum
24.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.71 | $24.80 | 502 |
| 2026-07-16 | 24.70 | $24.90 | 4100 |
| 2026-07-15 | 24.68 | $24.75 | 1500 |
| 2026-07-14 | 24.67 | $24.80 | 704 |
| 2026-07-13 | 24.65 | $24.67 | 2100 |
| 2026-07-10 | 24.65 | $24.80 | 1100 |
| 2026-07-09 | 24.63 | $24.67 | 4000 |
| 2026-07-08 | 24.63 | $24.50 | 1200 |
| 2026-07-07 | 24.64 | $24.67 | 50 |
| 2026-07-06 | 24.64 | $24.67 | 439 |
| 2026-07-02 | 24.65 | $24.67 | 3700 |
| 2026-07-01 | 24.65 | $24.52 | 500 |
| 2026-06-30 | 24.67 | $24.75 | 1039 |
| 2026-06-29 | 24.66 | $24.44 | 437 |
| 2026-06-26 | 24.69 | $24.78 | 1514 |
| 2026-06-25 | 24.68 | $24.65 | 6 |
| 2026-06-24 | 24.69 | $24.65 | 1900 |
| 2026-06-23 | 24.70 | $24.65 | 400 |
| 2026-06-22 | 24.70 | $24.65 | 461 |
| 2026-06-18 | 24.70 | $24.89 | 500 |
| 2026-06-17 | 24.68 | $24.59 | 5000 |
| 2026-06-16 | 24.69 | $24.49 | 1005 |
| 2026-06-15 | 24.71 | $24.30 | 1900 |
| 2026-06-12 | 24.75 | $24.90 | 4400 |
| 2026-06-11 | 24.73 | $24.49 | — |
| 2026-06-10 | 24.75 | $24.49 | 5 |
| 2026-06-09 | 24.77 | $24.49 | 1400 |
| 2026-06-08 | 24.79 | $25.24 | 1267 |
| 2026-06-05 | 24.74 | $25.12 | 4400 |
| 2026-06-04 | 24.69 | $25.49 | 1321 |
| 2026-06-03 | 24.61 | $24.58 | 4700 |
| 2026-06-02 | 24.61 | $24.70 | 1600 |
| 2026-06-01 | 24.60 | $24.66 | 1370 |
| 2026-05-29 | 24.59 | $24.66 | 1320 |
| 2026-05-28 | 24.58 | $24.55 | 2230 |
| 2026-05-27 | 24.58 | $24.61 | 841 |
| 2026-05-26 | 24.57 | $24.50 | 101 |
| 2026-05-22 | 24.58 | $24.54 | 800 |
| 2026-05-21 | 24.58 | $24.66 | — |
| 2026-05-20 | 24.57 | $24.66 | 3900 |
| 2026-05-19 | 24.56 | $24.55 | 9400 |
| 2026-05-18 | 24.55 | $24.65 | 4628 |
| 2026-05-15 | 24.54 | $24.65 | 5903 |
| 2026-05-14 | 24.53 | $24.59 | 502 |
| 2026-05-13 | 24.52 | $24.56 | 1005 |
| 2026-05-12 | 24.51 | $24.47 | 1000 |
| 2026-05-11 | 24.51 | $24.60 | — |
| 2026-05-08 | 24.49 | $24.60 | 1100 |
| 2026-05-07 | 24.48 | $24.55 | 2700 |
| 2026-05-06 | 24.46 | $24.50 | 900 |
| 2026-05-05 | 24.45 | $24.50 | 10548 |
| 2026-05-04 | 24.44 | $24.48 | 4992 |
| 2026-05-01 | 24.43 | $24.60 | 3400 |
| 2026-04-30 | 24.41 | $24.45 | 210 |
| 2026-04-29 | 24.40 | $24.45 | 300 |
| 2026-04-28 | 24.39 | $24.48 | 1600 |
| 2026-04-27 | 24.38 | $24.45 | 4679 |
| 2026-04-24 | 24.37 | $24.64 | 3323 |
| 2026-04-23 | 24.34 | $24.40 | 20126 |
| 2026-04-22 | 24.34 | $24.38 | 4000 |
| 2026-04-21 | 24.33 | $24.45 | 8538 |
| 2026-04-20 | 24.32 | $24.45 | 25606 |
| 2026-04-17 | 24.31 | $24.45 | 24200 |
| 2026-04-16 | 24.30 | $24.37 | 4000 |
| 2026-04-15 | 24.29 | $24.25 | 1300 |
| 2026-04-14 | 24.30 | $24.23 | 2300 |
| 2026-04-13 | 24.31 | $24.12 | 15200 |
| 2026-04-10 | 24.34 | $24.20 | 924 |
| 2026-04-09 | 24.36 | $24.17 | 3100 |
| 2026-04-08 | 24.39 | $24.23 | 13900 |
| 2026-04-07 | 24.41 | $24.27 | 2200 |
| 2026-04-06 | 24.44 | $24.50 | 483 |
| 2026-04-02 | 24.44 | $24.41 | 400 |
| 2026-04-01 | 24.45 | $24.35 | 200 |
| 2026-03-31 | 24.47 | $24.30 | 1408 |
| 2026-03-30 | 24.50 | $24.66 | 3512 |
| 2026-03-27 | 24.49 | $24.45 | 3600 |
| 2026-03-26 | 24.50 | $24.20 | 400 |
| 2026-03-25 | 24.55 | $24.38 | 5355 |
| 2026-03-24 | 24.57 | $24.30 | 2600 |
| 2026-03-23 | 24.61 | $24.26 | — |
| 2026-03-20 | 24.65 | $24.26 | 718 |
| 2026-03-19 | 24.69 | $24.43 | 1400 |
| 2026-03-18 | 24.72 | $24.55 | 300 |
| 2026-03-17 | 24.74 | $24.65 | — |
| 2026-03-16 | 24.75 | $24.65 | 1500 |
| 2026-03-13 | 24.76 | $24.60 | 339 |
| 2026-03-12 | 24.78 | $24.87 | 1626 |
| 2026-03-11 | 24.76 | $24.88 | 1787 |
| 2026-03-10 | 24.74 | $24.89 | 4200 |
| 2026-03-09 | 24.72 | $24.78 | 200 |
| 2026-03-06 | 24.71 | $24.69 | 100 |
| 2026-03-05 | 24.71 | $24.52 | 1900 |
| 2026-03-04 | 24.73 | $24.80 | 200 |
| 2026-03-03 | 24.72 | $24.80 | 300 |
| 2026-03-02 | 24.71 | $24.75 | 2200 |
| 2026-02-27 | 24.70 | $24.79 | 100 |
| 2026-02-26 | 24.69 | $24.80 | 1100 |
| 2026-02-25 | 24.68 | $24.75 | 2800 |
| 2026-02-24 | 24.67 | $24.80 | 100 |
| 2026-02-23 | 24.65 | $24.80 | 7900 |
| 2026-02-20 | 24.64 | $24.75 | 3000 |
| 2026-02-19 | 24.63 | $24.67 | 100 |
| 2026-02-18 | 24.63 | $24.68 | 1300 |
| 2026-02-17 | 24.62 | $24.73 | 2100 |
| 2026-02-13 | 24.62 | $24.79 | 900 |
| 2026-02-12 | 24.60 | $24.24 | 800 |
| 2026-02-11 | 24.64 | $24.06 | 10700 |
| 2026-02-10 | 24.70 | $24.79 | 400 |
| 2026-02-09 | 24.69 | $24.75 | 1700 |
| 2026-02-06 | 24.69 | $24.75 | 500 |
| 2026-02-05 | 24.68 | $24.75 | 200 |
| 2026-02-04 | 24.67 | $24.75 | 900 |
| 2026-02-03 | 24.67 | $24.60 | 7900 |
| 2026-02-02 | 24.67 | $24.60 | 1400 |
| 2026-01-30 | 24.68 | $24.57 | 200 |
| 2026-01-29 | 24.69 | $24.75 | 3400 |
| 2026-01-28 | 24.69 | $24.58 | 2300 |
| 2026-01-27 | 24.70 | $24.77 | 500 |
| 2026-01-26 | 24.69 | $24.65 | 1200 |
| 2026-01-23 | 24.69 | $24.63 | 200 |
| 2026-01-22 | 24.70 | $24.80 | 200 |
| 2026-01-21 | 24.68 | $24.81 | 500 |
| 2026-01-20 | 24.67 | $24.71 | 400 |
| 2026-01-16 | 24.66 | $24.70 | 200 |
| 2026-01-15 | 24.66 | $24.63 | — |
| 2026-01-14 | 24.67 | $24.63 | 400 |
| 2026-01-13 | 24.67 | $24.66 | — |
| 2026-01-12 | 24.68 | $24.66 | 1300 |
| 2026-01-09 | 24.68 | $24.62 | — |
| 2026-01-08 | 24.69 | $24.62 | 200 |
| 2026-01-07 | 24.70 | $24.72 | — |
| 2026-01-06 | 24.70 | $24.72 | — |
| 2026-01-05 | 24.69 | $24.72 | 2500 |
| 2026-01-02 | 24.69 | $24.86 | 200 |
| 2025-12-31 | 24.68 | $24.57 | 3400 |
| 2025-12-30 | 24.69 | $24.65 | 1200 |
| 2025-12-29 | 24.69 | $24.55 | 3900 |
| 2025-12-26 | 24.70 | $24.65 | 1600 |
| 2025-12-24 | 24.70 | $24.68 | 200 |
| 2025-12-23 | 24.70 | $24.68 | 700 |
| 2025-12-22 | 24.70 | $24.50 | 6100 |
| 2025-12-19 | 24.72 | $24.67 | 1600 |
| 2025-12-18 | 24.72 | $24.88 | — |
| 2025-12-17 | 24.70 | $24.88 | 4900 |
| 2025-12-16 | 24.67 | $24.75 | 2400 |
| 2025-12-15 | 24.66 | $24.75 | 200 |
| 2025-12-12 | 24.65 | $24.66 | 5300 |
| 2025-12-11 | 24.65 | $24.80 | 2000 |
| 2025-12-10 | 24.63 | $24.79 | 3900 |
| 2025-12-09 | 24.61 | $24.74 | 1900 |
| 2025-12-08 | 24.60 | $24.74 | — |
| 2025-12-05 | 24.58 | $24.74 | 500 |
| 2025-12-04 | 24.57 | $24.45 | — |
| 2025-12-03 | 24.58 | $24.45 | 2200 |
| 2025-12-02 | 24.59 | $24.59 | 700 |
| 2025-12-01 | 24.59 | $24.60 | 300 |
| 2025-11-28 | 24.59 | $24.60 | — |
| 2025-11-26 | 24.58 | $24.60 | 700 |
| 2025-11-25 | 24.58 | $24.45 | 1500 |
| 2025-11-24 | 24.59 | $24.61 | 2400 |
| 2025-11-21 | 24.58 | $24.75 | 800 |
| 2025-11-20 | 24.56 | $24.75 | 2000 |
| 2025-11-19 | 24.53 | $24.42 | 400 |
| 2025-11-18 | 24.54 | $24.61 | 6000 |
| 2025-11-17 | 24.53 | $24.53 | 3200 |
| 2025-11-14 | 24.52 | $24.70 | — |
| 2025-11-13 | 24.49 | $24.70 | 5300 |
| 2025-11-12 | 24.46 | $24.58 | 300 |
| 2025-11-11 | 24.44 | $24.58 | 1200 |
| 2025-11-10 | 24.42 | $24.42 | — |
| 2025-11-07 | 24.42 | $24.42 | — |
| 2025-11-06 | 24.42 | $24.42 | 2800 |
| 2025-11-05 | 24.41 | $24.65 | 1300 |
| 2025-11-04 | 24.38 | $24.50 | 1100 |
| 2025-11-03 | 24.36 | $24.46 | 1300 |
| 2025-10-31 | 24.35 | $24.50 | 2300 |
| 2025-10-30 | 24.33 | $24.50 | 100 |
| 2025-10-29 | 24.31 | $24.50 | 1700 |
| 2025-10-28 | 24.30 | $24.49 | 1300 |
| 2025-10-27 | 24.28 | $24.37 | 6600 |
| 2025-10-24 | 24.28 | $24.35 | 3400 |
| 2025-10-23 | 24.28 | $24.15 | 6200 |
| 2025-10-22 | 24.30 | $24.20 | 8300 |
| 2025-10-21 | 24.32 | $24.20 | 7900 |
| 2025-10-20 | 24.34 | $24.17 | 5600 |
| 2025-10-17 | 24.37 | $24.39 | 2400 |
| 2025-10-16 | 24.37 | $24.15 | 4100 |
| 2025-10-15 | 24.40 | $24.20 | 1400 |
| 2025-10-14 | 24.43 | $24.40 | 4400 |
| 2025-10-13 | 24.44 | $24.42 | 5100 |
| 2025-10-10 | 24.45 | $24.40 | — |
| 2025-10-09 | 24.47 | $24.40 | 4300 |
| 2025-10-08 | 24.48 | $24.00 | 5100 |
| 2025-10-07 | 24.54 | $24.20 | 4300 |
| 2025-10-06 | 24.57 | $24.05 | 16700 |
| 2025-10-03 | 24.63 | $24.67 | 200 |
| 2025-10-02 | 24.63 | $24.80 | 400 |
| 2025-10-01 | 24.61 | $24.42 | 18200 |
| 2025-09-30 | 24.63 | $24.50 | 9500 |
| 2025-09-29 | 24.63 | $24.55 | 1700 |
| 2025-09-26 | 24.64 | $24.68 | 3900 |
| 2025-09-25 | 24.63 | $24.70 | 1400 |
| 2025-09-24 | 24.61 | $24.70 | 1300 |
| 2025-09-23 | 24.60 | $24.70 | 800 |
| 2025-09-22 | 24.58 | $24.61 | 1800 |
| 2025-09-19 | 24.57 | $24.72 | 1200 |
| 2025-09-18 | 24.55 | $24.70 | 1400 |
| 2025-09-17 | 24.52 | $24.54 | 1200 |
| 2025-09-16 | 24.51 | $24.50 | — |
| 2025-09-15 | 24.49 | $24.50 | 5500 |
| 2025-09-12 | 24.48 | $24.70 | 2000 |
| 2025-09-11 | 24.44 | $24.70 | 1000 |
| 2025-09-10 | 24.40 | $24.70 | 300 |
| 2025-09-09 | 24.35 | $24.50 | 300 |
| 2025-09-08 | 24.32 | $24.70 | 1300 |
| 2025-09-05 | 24.27 | $24.65 | 3700 |
| 2025-09-04 | 24.21 | $24.50 | 4000 |
| 2025-09-03 | 24.17 | $24.45 | 1800 |
| 2025-09-02 | 24.13 | $23.98 | 200 |
| 2025-08-29 | 24.14 | $24.28 | 200 |
| 2025-08-28 | 24.11 | $24.79 | 700 |
| 2025-08-27 | 24.03 | $24.35 | 300 |
| 2025-08-26 | 24.00 | $24.35 | 1400 |
| 2025-08-25 | 23.95 | $24.34 | 4700 |
| 2025-08-22 | 23.91 | $24.20 | 6000 |
| 2025-08-21 | 23.88 | $23.86 | 8600 |
| 2025-08-20 | 23.88 | $23.84 | 2000 |
| 2025-08-19 | 23.88 | $23.86 | 2100 |
| 2025-08-18 | 23.88 | $23.88 | 1500 |
| 2025-08-15 | 23.88 | $23.87 | 3600 |
| 2025-08-14 | 23.87 | $24.00 | 700 |
| 2025-08-13 | 23.86 | $23.85 | 2100 |
| 2025-08-12 | 23.85 | $23.97 | — |
| 2025-08-11 | 23.84 | $23.97 | 300 |
| 2025-08-08 | 23.82 | $23.74 | 600 |
| 2025-08-07 | 23.83 | $23.84 | 1900 |
| 2025-08-06 | 23.82 | $23.85 | — |
| 2025-08-05 | 23.81 | $23.85 | 400 |
| 2025-08-04 | 23.79 | $24.00 | — |
| 2025-08-01 | 23.76 | $24.00 | 600 |
| 2025-07-31 | 23.73 | $23.98 | 100 |
| 2025-07-30 | 23.70 | $23.68 | — |
| 2025-07-29 | 23.69 | $23.68 | — |
| 2025-07-28 | 23.69 | $23.68 | 300 |
| 2025-07-25 | 23.68 | $23.80 | — |
| 2025-07-24 | 23.66 | $23.80 | — |
| 2025-07-23 | 23.64 | $23.80 | — |
| 2025-07-22 | 23.61 | $23.80 | 500 |
| 2025-07-21 | 23.59 | $23.74 | — |
| 2025-07-18 | 23.57 | $23.74 | 200 |
| 2025-07-17 | 23.55 | $23.80 | 900 |
| 2025-07-16 | 23.52 | $23.80 | 1700 |
| 2025-07-15 | 23.49 | $23.70 | 900 |
| 2025-07-14 | 23.46 | $23.66 | 2300 |
| 2025-07-11 | 23.44 | $23.40 | — |
| 2025-07-10 | 23.44 | $23.40 | — |
| 2025-07-09 | 23.45 | $23.40 | — |
| 2025-07-08 | 23.45 | $23.40 | 1100 |
| 2025-07-07 | 23.46 | $23.45 | — |
| 2025-07-03 | 23.45 | $23.45 | — |
| 2025-07-02 | 23.45 | $23.45 | — |
| 2025-07-01 | 23.45 | $23.45 | 400 |
| 2025-06-30 | 23.45 | $23.50 | — |
| 2025-06-27 | 23.45 | $23.50 | — |
| 2025-06-26 | 23.44 | $23.50 | 400 |
| 2025-06-25 | 23.43 | $23.55 | — |
| 2025-06-24 | 23.42 | $23.55 | 1100 |
| 2025-06-23 | 23.41 | $23.40 | 2100 |
| 2025-06-20 | 23.41 | $23.40 | 100 |
| 2025-06-18 | 23.41 | $23.38 | 2500 |
| 2025-06-17 | 23.41 | $23.39 | — |
| 2025-06-16 | 23.41 | $23.39 | — |
| 2025-06-13 | 23.41 | $23.39 | 1800 |
| 2025-06-12 | 23.42 | $23.23 | 1700 |
| 2025-06-11 | 23.43 | $23.44 | 200 |
| 2025-06-10 | 23.43 | $23.45 | 4000 |
| 2025-06-09 | 23.42 | $23.62 | 600 |
| 2025-06-06 | 23.40 | $23.50 | 1000 |
| 2025-06-05 | 23.39 | $23.40 | 6100 |
| 2025-06-04 | 23.38 | $23.41 | 400 |
| 2025-06-03 | 23.37 | $23.54 | 1700 |
| 2025-06-02 | 23.35 | $23.42 | 500 |
| 2025-05-30 | 23.34 | $23.40 | 400 |
| 2025-05-29 | 23.32 | $23.25 | — |
| 2025-05-28 | 23.32 | $23.25 | 200 |
| 2025-05-27 | 23.33 | $23.40 | — |
| 2025-05-23 | 23.31 | $23.40 | 600 |
| 2025-05-22 | 23.30 | $23.40 | 200 |
| 2025-05-21 | 23.29 | $23.45 | — |
| 2025-05-20 | 23.27 | $23.45 | 1400 |
| 2025-05-19 | 23.25 | $23.36 | 1100 |
| 2025-05-16 | 23.23 | $23.34 | 800 |
| 2025-05-15 | 23.22 | $23.42 | 1000 |
| 2025-05-14 | 23.20 | $23.27 | 200 |
| 2025-05-13 | 23.19 | $23.13 | 600 |
| 2025-05-12 | 23.19 | $23.44 | 200 |
| 2025-05-09 | 23.17 | $23.44 | 700 |
| 2025-05-08 | 23.14 | $22.97 | — |
| 2025-05-07 | 23.16 | $22.97 | 200 |
| 2025-05-06 | 23.18 | $23.12 | — |
| 2025-05-05 | 23.18 | $23.12 | — |
| 2025-05-02 | 23.19 | $23.12 | — |
| 2025-05-01 | 23.19 | $23.12 | — |
| 2025-04-30 | 23.20 | $23.12 | — |
| 2025-04-29 | 23.21 | $23.12 | 200 |
| 2025-04-28 | 23.23 | $23.42 | 1100 |
| 2025-04-25 | 23.21 | $23.42 | 300 |
| 2025-04-24 | 23.20 | $23.42 | 2100 |
| 2025-04-23 | 23.18 | $23.43 | 1200 |
| 2025-04-22 | 23.17 | $23.17 | 300 |
| 2025-04-21 | 23.18 | $22.82 | 200 |
| 2025-04-17 | 23.24 | $23.06 | — |
| 2025-04-16 | 23.27 | $23.06 | 200 |
| 2025-04-15 | 23.30 | $23.05 | 1400 |
| 2025-04-14 | 23.34 | $23.08 | 3800 |
| 2025-04-11 | 23.38 | $23.43 | 1300 |
| 2025-04-10 | 23.39 | $22.88 | 1900 |
| 2025-04-09 | 23.46 | $23.47 | 400 |
| 2025-04-08 | 23.47 | $23.03 | 4100 |
| 2025-04-07 | 23.53 | $22.65 | 2900 |
| 2025-04-04 | 23.64 | $23.25 | 3000 |
| 2025-04-03 | 23.69 | $23.48 | 1000 |
| 2025-04-02 | 23.71 | $23.75 | 400 |
| 2025-04-01 | 23.72 | $23.75 | 1300 |
| 2025-03-31 | 23.72 | $23.88 | 10300 |
| 2025-03-28 | 23.72 | $23.14 | 14400 |
| 2025-03-27 | 23.79 | $23.57 | 2700 |
| 2025-03-26 | 23.81 | $23.61 | 500 |
| 2025-03-25 | 23.84 | $23.69 | 300 |
| 2025-03-24 | 23.86 | $23.75 | 3400 |
| 2025-03-21 | 23.88 | $23.75 | 2300 |
| 2025-03-20 | 23.90 | $23.73 | 100 |
| 2025-03-19 | 23.91 | $23.64 | 3700 |
| 2025-03-18 | 23.94 | $23.70 | 1100 |
| 2025-03-17 | 23.97 | $23.98 | 1500 |
| 2025-03-14 | 23.97 | $23.97 | — |
| 2025-03-13 | 23.97 | $23.97 | — |
| 2025-03-12 | 23.96 | $23.97 | 500 |
| 2025-03-11 | 23.96 | $23.98 | 400 |
| 2025-03-10 | 23.96 | $23.99 | — |
| 2025-03-07 | 23.96 | $23.99 | — |
| 2025-03-06 | 23.95 | $23.99 | 400 |
| 2025-03-05 | 23.95 | $23.94 | 200 |
| 2025-03-04 | 23.95 | $23.81 | 1800 |
| 2025-03-03 | 23.96 | $24.00 | 2300 |
| 2025-02-28 | 23.96 | $24.00 | 300 |
| 2025-02-27 | 23.95 | $24.00 | 1600 |
| 2025-02-26 | 23.94 | $24.00 | 700 |
| 2025-02-25 | 23.94 | $24.00 | — |
| 2025-02-24 | 23.93 | $24.00 | 1500 |
| 2025-02-21 | 23.91 | $24.00 | 3600 |
| 2025-02-20 | 23.90 | $23.72 | 300 |
| 2025-02-19 | 23.91 | $24.00 | 500 |
| 2025-02-18 | 23.89 | $23.92 | 1000 |
| 2025-02-14 | 23.88 | $23.97 | 300 |
| 2025-02-13 | 23.86 | $23.78 | 600 |
| 2025-02-12 | 23.87 | $24.00 | — |
| 2025-02-11 | 23.85 | $24.00 | 1200 |
| 2025-02-10 | 23.82 | $23.93 | 2300 |
| 2025-02-07 | 23.81 | $23.92 | 5200 |
| 2025-02-06 | 23.79 | $23.97 | 3600 |
| 2025-02-05 | 23.77 | $24.02 | 5600 |
| 2025-02-04 | 23.75 | $23.93 | 500 |
| 2025-02-03 | 23.73 | $23.94 | — |
| 2025-01-31 | 23.72 | $23.94 | 3900 |
| 2025-01-30 | 23.70 | $23.77 | 1000 |
| 2025-01-29 | 23.70 | $23.65 | 800 |
| 2025-01-28 | 23.72 | $23.72 | 300 |
| 2025-01-27 | 23.72 | $23.76 | 9400 |
| 2025-01-24 | 23.73 | $23.41 | 8400 |
| 2025-01-23 | 23.77 | $23.49 | 3600 |
| 2025-01-22 | 23.80 | $23.50 | 6500 |
| 2025-01-21 | 23.84 | $23.57 | 9400 |
| 2025-01-17 | 23.87 | $24.00 | 6500 |
| 2025-01-16 | 23.87 | $23.65 | 4700 |
| 2025-01-15 | 23.90 | $23.70 | 2900 |
| 2025-01-14 | 23.93 | $23.88 | 2000 |
| 2025-01-13 | 23.94 | $23.50 | 17700 |
| 2025-01-10 | 24.00 | $23.98 | 3500 |
| 2025-01-08 | 24.01 | $23.82 | 1900 |
| 2025-01-07 | 24.03 | $24.02 | — |
| 2025-01-06 | 24.04 | $24.02 | 10200 |
| 2025-01-03 | 24.06 | $23.77 | 7300 |
| 2025-01-02 | 24.10 | $24.42 | 1700 |
| 2024-12-31 | 24.08 | $24.20 | 400 |
| 2024-12-30 | 24.08 | $23.57 | 700 |
| 2024-12-27 | 24.14 | $23.96 | 1500 |
| 2024-12-26 | 24.17 | $23.89 | 300 |
| 2024-12-24 | 24.20 | $23.81 | — |
| 2024-12-23 | 24.25 | $23.81 | — |
| 2024-12-20 | 24.29 | $23.81 | 3500 |
| 2024-12-19 | 24.34 | $24.24 | 2900 |
| 2024-12-18 | 24.34 | $24.25 | 400 |
| 2024-12-17 | 24.35 | $24.86 | 500 |
| 2024-12-16 | 24.29 | $24.21 | — |
| 2024-12-13 | 24.29 | $24.21 | — |
| 2024-12-12 | 24.29 | $24.21 | 300 |
| 2024-12-11 | 24.29 | $24.16 | 4100 |
| 2024-12-10 | 24.29 | $24.31 | 2800 |
| 2024-12-09 | 24.28 | $24.44 | — |
| 2024-12-06 | 24.26 | $24.44 | — |
| 2024-12-05 | 24.23 | $24.44 | 300 |
| 2024-12-04 | 24.21 | $24.70 | 5700 |
| 2024-12-03 | 24.16 | $24.52 | 1100 |
| 2024-12-02 | 24.12 | $24.55 | 600 |
| 2024-11-29 | 24.08 | $23.97 | — |
| 2024-11-27 | 24.10 | $23.97 | — |
| 2024-11-26 | 24.11 | $23.97 | 500 |
| 2024-11-25 | 24.13 | $24.06 | — |
| 2024-11-22 | 24.14 | $24.06 | 1200 |
| 2024-11-21 | 24.15 | $24.40 | — |
| 2024-11-20 | 24.13 | $24.40 | 600 |
| 2024-11-19 | 24.11 | $23.90 | — |
| 2024-11-18 | 24.13 | $23.90 | 400 |
| 2024-11-15 | 24.16 | $24.00 | — |
| 2024-11-14 | 24.17 | $24.00 | — |
| 2024-11-13 | 24.19 | $24.00 | 4800 |
| 2024-11-12 | 24.21 | $24.00 | 3100 |
| 2024-11-11 | 24.23 | $24.25 | — |
| 2024-11-08 | 24.22 | $24.25 | 800 |
| 2024-11-07 | 24.21 | $24.08 | 6600 |
| 2024-11-06 | 24.21 | $24.44 | — |
| 2024-11-05 | 24.18 | $24.44 | 500 |
| 2024-11-04 | 24.14 | $24.25 | 2200 |
| 2024-11-01 | 24.11 | $24.20 | 1600 |
| 2024-10-31 | 24.09 | $24.01 | 2700 |
| 2024-10-30 | 24.08 | $24.20 | 100 |
| 2024-10-29 | 24.06 | $24.30 | 5800 |
| 2024-10-28 | 24.02 | $24.49 | — |
| 2024-10-25 | 23.97 | $24.49 | 1700 |
| 2024-10-24 | 23.91 | $24.10 | 11800 |
| 2024-10-23 | 23.88 | $23.81 | — |
| 2024-10-22 | 23.89 | $23.81 | — |
| 2024-10-21 | 23.90 | $23.81 | 700 |
| 2024-10-18 | 23.90 | $24.30 | 3400 |
| 2024-10-17 | 23.87 | $24.30 | 8700 |
| 2024-10-16 | 23.83 | $24.52 | 5700 |
| 2024-10-15 | 23.77 | $24.15 | 24400 |
| 2024-10-14 | 23.74 | $23.63 | 3000 |
| 2024-10-11 | 23.76 | $23.42 | 700 |
| 2024-10-10 | 23.80 | $23.40 | — |
| 2024-10-09 | 23.85 | $23.40 | 2200 |
| 2024-10-08 | 23.89 | $23.73 | 600 |
| 2024-10-07 | 23.90 | $23.71 | 1700 |
| 2024-10-04 | 23.91 | $23.50 | 900 |
| 2024-10-03 | 23.94 | $23.95 | — |
| 2024-10-02 | 23.93 | $23.95 | 1000 |
| 2024-10-01 | 23.90 | $23.99 | 100 |
| 2024-09-30 | 23.87 | $23.99 | 1700 |
| 2024-09-27 | 23.83 | $23.98 | 1800 |
| 2024-09-26 | 23.79 | $23.70 | 3600 |
| 2024-09-25 | 23.77 | $24.25 | 4600 |
| 2024-09-24 | 23.69 | $23.90 | 2000 |
| 2024-09-23 | 23.65 | $24.06 | 2100 |
| 2024-09-20 | 23.58 | $24.50 | 500 |
| 2024-09-19 | 23.47 | $24.17 | — |
| 2024-09-18 | 23.38 | $24.17 | 6700 |
| 2024-09-17 | 23.29 | $24.15 | 27400 |
| 2024-09-16 | 23.19 | $23.30 | 600 |
| 2024-09-13 | 23.18 | $23.39 | — |
| 2024-09-12 | 23.16 | $23.39 | 600 |
| 2024-09-11 | 23.13 | $23.40 | 1500 |
| 2024-09-10 | 23.11 | $23.40 | 400 |
| 2024-09-09 | 23.08 | $23.40 | 800 |
| 2024-09-06 | 23.05 | $23.25 | 3500 |
| 2024-09-05 | 23.03 | $23.01 | 2700 |
| 2024-09-04 | 23.03 | $22.71 | 1400 |
| 2024-09-03 | 23.06 | $22.80 | — |
| 2024-08-30 | 23.09 | $22.80 | 4200 |
| 2024-08-29 | 23.11 | $23.00 | 2100 |
| 2024-08-28 | 23.12 | $23.00 | — |
| 2024-08-27 | 23.12 | $23.00 | 2900 |
| 2024-08-26 | 23.12 | $23.34 | 2100 |
| 2024-08-23 | 23.09 | $23.42 | 500 |
| 2024-08-22 | 23.04 | $23.08 | 1700 |
| 2024-08-21 | 23.03 | $23.07 | 1700 |
| 2024-08-20 | 23.02 | $23.20 | 1300 |
| 2024-08-19 | 23.00 | $23.20 | 3400 |
| 2024-08-16 | 22.97 | $23.20 | 500 |
| 2024-08-15 | 22.94 | $23.15 | 100 |
| 2024-08-14 | 22.92 | $23.15 | 500 |
| 2024-08-13 | 22.89 | $23.15 | 4900 |
| 2024-08-12 | 22.86 | $23.09 | 300 |
| 2024-08-09 | 22.83 | $22.88 | — |
| 2024-08-08 | 22.82 | $22.88 | 1900 |
| 2024-08-07 | 22.82 | $22.88 | — |
| 2024-08-06 | 22.81 | $22.88 | 1100 |
| 2024-08-05 | 22.79 | $22.83 | 4600 |
| 2024-08-02 | 22.78 | $22.83 | 700 |
| 2024-08-01 | 22.77 | $22.62 | — |
| 2024-07-31 | 22.78 | $22.62 | 3900 |
| 2024-07-30 | 22.79 | $22.82 | 8900 |
| 2024-07-29 | 22.78 | $22.70 | 200 |
| 2024-07-26 | 22.78 | $23.00 | 1400 |
| 2024-07-25 | 22.76 | $23.00 | 1000 |
| 2024-07-24 | 22.73 | $23.00 | 1100 |
| 2024-07-23 | 22.70 | $23.00 | 3100 |
| 2024-07-22 | 22.66 | $22.76 | 1800 |
| 2024-07-19 | 22.65 | $22.79 | 200 |
| 2024-07-18 | 22.63 | $22.80 | 4700 |
| 2024-07-17 | 22.61 | $22.82 | 1400 |
| 2024-07-16 | 22.59 | $22.56 | 200 |
| 2024-07-15 | 22.59 | $22.50 | 600 |
| 2024-07-12 | 22.60 | $22.53 | 6100 |
| 2024-07-11 | 22.61 | $22.99 | 600 |
| 2024-07-10 | 22.57 | $22.34 | 100 |
| 2024-07-09 | 22.60 | $22.37 | 1400 |
| 2024-07-08 | 22.62 | $22.40 | 1000 |
| 2024-07-05 | 22.65 | $22.42 | 100 |
| 2024-07-03 | 22.67 | $23.00 | — |
| 2024-07-02 | 22.64 | $23.00 | 400 |
| 2024-07-01 | 22.61 | $22.65 | 400 |
| 2024-06-28 | 22.61 | $22.40 | 900 |
| 2024-06-27 | 22.63 | $22.75 | 400 |
| 2024-06-26 | 22.62 | $22.80 | 1400 |
| 2024-06-25 | 22.60 | $22.42 | 5200 |
| 2024-06-24 | 22.62 | $22.61 | 600 |
| 2024-06-21 | 22.63 | $22.50 | — |
| 2024-06-20 | 22.64 | $22.50 | 700 |
| 2024-06-18 | 22.65 | $22.47 | 300 |
| 2024-06-17 | 22.67 | $22.30 | 300 |
| 2024-06-14 | 22.70 | $22.50 | 700 |
| 2024-06-13 | 22.72 | $22.85 | 900 |
| 2024-06-12 | 22.70 | $22.85 | 700 |
| 2024-06-11 | 22.68 | $22.66 | 17000 |
| 2024-06-10 | 22.69 | $22.72 | 2600 |
| 2024-06-07 | 22.68 | $23.10 | 600 |
| 2024-06-06 | 22.64 | $23.01 | 4000 |
| 2024-06-05 | 22.60 | $22.90 | 1300 |
| 2024-06-04 | 22.57 | $22.40 | 14600 |
| 2024-06-03 | 22.58 | $22.31 | — |
| 2024-05-31 | 22.60 | $22.31 | 6400 |
| 2024-05-30 | 22.62 | $22.80 | 200 |
| 2024-05-29 | 22.60 | $22.60 | 1100 |
| 2024-05-28 | 22.59 | $22.75 | 300 |
| 2024-05-24 | 22.56 | $22.85 | 100 |
| 2024-05-23 | 22.53 | $22.60 | 3900 |
| 2024-05-22 | 22.52 | $22.25 | 4000 |
| 2024-05-21 | 22.54 | $22.50 | 3300 |
| 2024-05-20 | 22.53 | $22.50 | 4300 |
| 2024-05-17 | 22.53 | $22.70 | — |
| 2024-05-16 | 22.49 | $22.70 | 1400 |
| 2024-05-15 | 22.46 | $22.71 | 700 |
| 2024-05-14 | 22.43 | $23.33 | 500 |
| 2024-05-13 | 22.34 | $22.50 | — |
| 2024-05-10 | 22.32 | $22.50 | 4100 |
| 2024-05-09 | 22.31 | $22.55 | 3500 |
| 2024-05-08 | 22.29 | $22.18 | 900 |
| 2024-05-07 | 22.31 | $22.18 | 500 |
| 2024-05-06 | 22.33 | $22.18 | 1500 |
| 2024-05-03 | 22.35 | $22.15 | 2600 |
| 2024-05-02 | 22.37 | $22.27 | 6400 |
| 2024-05-01 | 22.38 | $22.47 | 7900 |
| 2024-04-30 | 22.37 | $22.38 | 5000 |
| 2024-04-29 | 22.36 | $22.40 | 5300 |
| 2024-04-26 | 22.35 | $22.91 | 11300 |
| 2024-04-25 | 22.28 | $22.25 | 5600 |
| 2024-04-24 | 22.27 | $21.94 | 1100 |
| 2024-04-23 | 22.30 | $22.00 | 900 |
| 2024-04-22 | 22.32 | $21.89 | 3100 |
| 2024-04-19 | 22.35 | $22.00 | 600 |
| 2024-04-18 | 22.36 | $22.50 | 500 |
| 2024-04-17 | 22.33 | $22.75 | — |
| 2024-04-16 | 22.27 | $22.75 | — |
| 2024-04-15 | 22.20 | $22.75 | — |
| 2024-04-12 | 22.12 | $22.75 | 200 |
| 2024-04-11 | 22.04 | $22.81 | 100 |
| 2024-04-10 | 21.95 | $22.25 | — |
| 2024-04-09 | 21.91 | $22.25 | 1100 |
| 2024-04-08 | 21.87 | $22.24 | 500 |
| 2024-04-05 | 21.83 | $22.24 | 300 |
| 2024-04-04 | 21.79 | $21.86 | 1400 |
| 2024-04-03 | 21.79 | $21.86 | 2400 |
| 2024-04-02 | 21.79 | $21.51 | 2100 |
| 2024-04-01 | 21.83 | $21.60 | 900 |
| 2024-03-28 | 21.86 | $21.86 | — |
| 2024-03-27 | 21.87 | $21.86 | 500 |
| 2024-03-26 | 21.89 | $22.17 | 2000 |
| 2024-03-25 | 21.88 | $22.10 | 200 |
| 2024-03-22 | 21.87 | $21.98 | 600 |
| 2024-03-21 | 21.88 | $21.25 | 400 |
| 2024-03-20 | 21.95 | $21.80 | 3100 |
| 2024-03-19 | 21.98 | $21.95 | 4300 |
| 2024-03-18 | 21.99 | $21.20 | 3400 |
| 2024-03-15 | 22.08 | $21.27 | 3800 |
| 2024-03-14 | 22.17 | $21.79 | 500 |
| 2024-03-13 | 22.20 | $22.00 | 1700 |
| 2024-03-12 | 22.22 | $22.05 | 400 |
| 2024-03-11 | 22.23 | $22.24 | 2100 |
| 2024-03-08 | 22.21 | $22.00 | — |
| 2024-03-07 | 22.22 | $22.00 | 3900 |
| 2024-03-06 | 22.23 | $22.38 | — |
| 2024-03-05 | 22.20 | $22.38 | — |
| 2024-03-04 | 22.17 | $22.38 | 100 |
| 2024-03-01 | 22.13 | $22.71 | 500 |
| 2024-02-29 | 22.04 | $22.40 | 9500 |
| 2024-02-28 | 21.99 | $22.50 | 1400 |
| 2024-02-27 | 21.91 | $22.25 | 1500 |
| 2024-02-26 | 21.86 | $22.25 | 9000 |
| 2024-02-23 | 21.80 | $21.75 | 1600 |
| 2024-02-22 | 21.79 | $21.99 | 4800 |
| 2024-02-21 | 21.76 | $22.13 | 2500 |
| 2024-02-20 | 21.70 | $22.39 | 1400 |
| 2024-02-16 | 21.62 | $21.67 | 1000 |
| 2024-02-15 | 21.60 | $21.89 | 1800 |
| 2024-02-14 | 21.56 | $21.90 | 3200 |
| 2024-02-13 | 21.51 | $21.80 | 1700 |
| 2024-02-12 | 21.47 | $21.91 | 700 |
| 2024-02-09 | 21.43 | $21.70 | — |
| 2024-02-08 | 21.40 | $21.70 | 700 |
| 2024-02-07 | 21.38 | $21.95 | 1300 |
| 2024-02-06 | 21.33 | $21.40 | 1600 |
| 2024-02-05 | 21.33 | $21.44 | 500 |
| 2024-02-02 | 21.33 | $21.09 | — |
| 2024-02-01 | 21.36 | $21.09 | — |
| 2024-01-31 | 21.40 | $21.09 | 2700 |
| 2024-01-30 | 21.45 | $21.25 | 1600 |
| 2024-01-29 | 21.47 | $21.12 | 5200 |
| 2024-01-26 | 21.51 | $21.81 | 300 |
| 2024-01-25 | 21.48 | $21.50 | — |
| 2024-01-24 | 21.47 | $21.50 | 100 |
| 2024-01-23 | 21.47 | $21.01 | — |
| 2024-01-22 | 21.51 | $21.01 | 900 |
| 2024-01-19 | 21.55 | $21.49 | 4600 |
| 2024-01-18 | 21.55 | $21.50 | 500 |
| 2024-01-17 | 21.55 | $21.16 | — |
| 2024-01-16 | 21.58 | $21.16 | 1600 |
| 2024-01-12 | 21.61 | $22.17 | — |
| 2024-01-11 | 21.55 | $22.17 | — |
| 2024-01-10 | 21.49 | $22.17 | 11600 |
| 2024-01-09 | 21.42 | $21.40 | — |
| 2024-01-08 | 21.43 | $21.40 | 5300 |
| 2024-01-05 | 21.44 | $21.58 | — |
| 2024-01-04 | 21.44 | $21.58 | 100 |
| 2024-01-03 | 21.43 | $22.00 | — |
| 2024-01-02 | 21.39 | $22.00 | 4600 |
| 2023-12-29 | 21.34 | $21.00 | 1400 |
| 2023-12-28 | 21.39 | $20.78 | — |
| 2023-12-27 | 21.47 | $20.78 | 1700 |
| 2023-12-26 | 21.55 | $21.03 | — |
| 2023-12-22 | 21.62 | $21.03 | 3600 |
| 2023-12-21 | 21.68 | $21.47 | 200 |
| 2023-12-20 | 21.70 | $21.30 | 4200 |
| 2023-12-19 | 21.74 | $21.75 | 700 |
| 2023-12-18 | 21.73 | $21.50 | 2000 |
| 2023-12-15 | 21.74 | $21.75 | — |
| 2023-12-14 | 21.73 | $21.75 | 2800 |
| 2023-12-13 | 21.71 | $21.75 | — |
| 2023-12-12 | 21.69 | $21.75 | — |
| 2023-12-11 | 21.67 | $21.75 | 300 |
| 2023-12-08 | 21.64 | $22.00 | 100 |
| 2023-12-07 | 21.58 | $21.73 | 800 |
| 2023-12-06 | 21.55 | $21.94 | 600 |
| 2023-12-05 | 21.50 | $21.95 | 2600 |
| 2023-12-04 | 21.44 | $21.41 | 300 |
| 2023-12-01 | 21.43 | $22.00 | 1900 |
| 2023-11-30 | 21.37 | $21.60 | 2600 |
| 2023-11-29 | 21.33 | $21.68 | 2600 |
| 2023-11-28 | 21.29 | $21.77 | — |
| 2023-11-27 | 21.23 | $21.77 | 400 |
| 2023-11-24 | 21.17 | $21.37 | — |
| 2023-11-22 | 21.14 | $21.37 | 500 |
| 2023-11-21 | 21.11 | $21.36 | 700 |
| 2023-11-20 | 21.08 | $21.09 | — |
| 2023-11-17 | 21.09 | $21.09 | — |
| 2023-11-16 | 21.09 | $21.09 | 1000 |
| 2023-11-15 | 21.10 | $20.90 | — |
| 2023-11-14 | 21.14 | $20.90 | 11500 |
| 2023-11-13 | 21.18 | $21.00 | 6000 |
| 2023-11-10 | 21.21 | $21.15 | — |
| 2023-11-09 | 21.23 | $21.15 | — |
| 2023-11-08 | 21.26 | $21.15 | 5000 |
| 2023-11-07 | 21.29 | $21.35 | 7100 |
| 2023-11-06 | 21.30 | $21.66 | — |
| 2023-11-03 | 21.27 | $21.66 | 4400 |
| 2023-11-02 | 21.25 | $20.76 | — |
| 2023-11-01 | 21.32 | $20.76 | 1000 |
| 2023-10-31 | 21.40 | $20.92 | 1300 |
| 2023-10-30 | 21.46 | $20.97 | 600 |
| 2023-10-27 | 21.52 | $20.66 | — |
| 2023-10-26 | 21.62 | $20.66 | 900 |
| 2023-10-25 | 21.72 | $20.62 | 3700 |
| 2023-10-24 | 21.82 | $21.96 | 500 |
| 2023-10-23 | 21.80 | $21.96 | — |
| 2023-10-20 | 21.78 | $21.96 | 2300 |
| 2023-10-19 | 21.76 | $21.98 | 800 |
| 2023-10-18 | 21.74 | $21.42 | 3900 |
| 2023-10-17 | 21.78 | $22.50 | 1200 |
| 2023-10-16 | 21.72 | $21.43 | 600 |
| 2023-10-13 | 21.75 | $22.58 | 1200 |
| 2023-10-12 | 21.68 | $21.66 | 500 |
| 2023-10-11 | 21.70 | $21.46 | 100 |
| 2023-10-10 | 21.75 | $21.31 | — |
| 2023-10-09 | 21.81 | $21.31 | 1600 |
| 2023-10-06 | 21.89 | $22.00 | — |
| 2023-10-05 | 21.90 | $22.00 | 1900 |
| 2023-10-04 | 21.91 | $21.50 | 800 |
| 2023-10-03 | 21.97 | $21.60 | — |
| 2023-10-02 | 22.02 | $21.60 | 2900 |
| 2023-09-29 | 22.07 | $21.60 | 1100 |
| 2023-09-28 | 22.12 | $21.60 | — |
| 2023-09-27 | 22.17 | $21.60 | 2000 |
| 2023-09-26 | 22.22 | $21.70 | 500 |
| 2023-09-25 | 22.26 | $22.35 | 2800 |
| 2023-09-22 | 22.24 | $22.00 | 600 |
| 2023-09-21 | 22.25 | $22.02 | 2800 |
| 2023-09-20 | 22.26 | $22.35 | 600 |
| 2023-09-19 | 22.23 | $22.50 | 4100 |
| 2023-09-18 | 22.18 | $22.23 | 3300 |
| 2023-09-15 | 22.16 | $21.66 | 400 |
| 2023-09-14 | 22.18 | $22.99 | 4000 |
| 2023-09-13 | 22.08 | $22.80 | 3000 |
| 2023-09-12 | 21.98 | $22.75 | 3100 |
| 2023-09-11 | 21.88 | $23.00 | 4100 |
| 2023-09-08 | 21.75 | $22.10 | 7900 |
| 2023-09-07 | 21.71 | $22.50 | 1100 |
| 2023-09-06 | 21.62 | $21.75 | 1500 |
| 2023-09-05 | 21.60 | $21.65 | — |
| 2023-09-01 | 21.59 | $21.65 | 1300 |
| 2023-08-31 | 21.58 | $21.40 | 2000 |
| 2023-08-30 | 21.60 | $21.24 | 12100 |
| 2023-08-29 | 21.64 | $21.99 | 2400 |
| 2023-08-28 | 21.60 | $22.01 | 900 |
| 2023-08-25 | 21.56 | $21.90 | 4400 |
| 2023-08-24 | 21.53 | $21.92 | 7500 |
| 2023-08-23 | 21.50 | $21.70 | 4500 |
| 2023-08-22 | 21.48 | $21.23 | 2900 |
| 2023-08-21 | 21.51 | $20.99 | 6000 |
| 2023-08-18 | 21.57 | $21.80 | 100 |
| 2023-08-17 | 21.54 | $21.80 | 1300 |
| 2023-08-16 | 21.52 | $21.01 | 200 |
| 2023-08-15 | 21.57 | $21.20 | 1500 |
| 2023-08-14 | 21.60 | $21.81 | 4300 |
| 2023-08-11 | 21.58 | $21.30 | 100 |
| 2023-08-10 | 21.61 | $21.30 | — |
| 2023-08-09 | 21.64 | $21.30 | 1300 |
| 2023-08-08 | 21.68 | $21.51 | 2400 |
| 2023-08-07 | 21.69 | $21.90 | 1100 |
| 2023-08-04 | 21.66 | $21.75 | 900 |
| 2023-08-03 | 21.65 | $22.60 | 8400 |
| 2023-08-02 | 21.55 | $21.92 | 2900 |
| 2023-08-01 | 21.51 | $21.55 | — |
| 2023-07-31 | 21.51 | $21.55 | 3100 |
| 2023-07-28 | 21.51 | $21.55 | — |
| 2023-07-27 | 21.50 | $21.55 | 1600 |
| 2023-07-26 | 21.50 | $21.30 | 200 |
| 2023-07-25 | 21.51 | $21.32 | 2700 |
| 2023-07-24 | 21.52 | $21.28 | 5700 |
| 2023-07-21 | 21.54 | $21.33 | 1500 |
| 2023-07-20 | 21.54 | $21.25 | 2300 |
| 2023-07-19 | 21.56 | $21.72 | 100 |
| 2023-07-18 | 21.53 | $21.78 | 4700 |
| 2023-07-17 | 21.48 | $21.85 | 3100 |
| 2023-07-14 | 21.43 | $21.74 | — |
| 2023-07-13 | 21.38 | $21.74 | 11100 |
| 2023-07-12 | 21.33 | $21.74 | — |
| 2023-07-11 | 21.27 | $21.74 | 1200 |
| 2023-07-10 | 21.21 | $21.15 | 1100 |
| 2023-07-07 | 21.21 | $21.95 | 4800 |
| 2023-07-06 | 21.12 | $21.20 | 1100 |
| 2023-07-05 | 21.10 | $21.10 | 300 |
| 2023-07-03 | 21.09 | $21.50 | — |
| 2023-06-30 | 21.04 | $21.50 | 1200 |
| 2023-06-29 | 20.99 | $21.40 | 4400 |
| 2023-06-28 | 20.94 | $21.25 | 4000 |
| 2023-06-27 | 20.91 | $20.09 | 5600 |
| 2023-06-26 | 20.99 | $21.45 | 300 |
| 2023-06-23 | 20.93 | $21.18 | 200 |
| 2023-06-22 | 20.89 | $20.95 | 100 |
| 2023-06-21 | 20.87 | $20.95 | 500 |
| 2023-06-20 | 20.85 | $21.00 | 900 |
| 2023-06-16 | 20.82 | $21.25 | 1600 |
| 2023-06-15 | 20.76 | $20.80 | — |
| 2023-06-14 | 20.74 | $20.80 | — |
| 2023-06-13 | 20.72 | $20.80 | 100 |
| 2023-06-12 | 20.70 | $20.80 | 100 |
| 2023-06-09 | 20.67 | $20.95 | 200 |
| 2023-06-08 | 20.62 | $20.95 | 100 |
| 2023-06-07 | 20.56 | $20.95 | 3500 |
| 2023-06-06 | 20.50 | $20.25 | 3000 |
| 2023-06-05 | 20.50 | $21.25 | 2300 |
| 2023-06-02 | 20.40 | $20.95 | — |
| 2023-06-01 | 20.31 | $20.95 | — |
| 2023-05-31 | 20.22 | $20.95 | 800 |
| 2023-05-30 | 20.12 | $20.94 | 1700 |
| 2023-05-26 | 20.01 | $20.00 | — |
| 2023-05-25 | 20.00 | $20.00 | — |
| 2023-05-24 | 19.98 | $20.00 | — |
| 2023-05-23 | 19.96 | $20.00 | 3100 |
| 2023-05-22 | 19.94 | $20.68 | — |
| 2023-05-19 | 19.86 | $20.68 | — |
| 2023-05-18 | 19.76 | $20.68 | 4500 |
| 2023-05-17 | 19.67 | $19.54 | 1100 |
| 2023-05-16 | 19.68 | $20.00 | — |
| 2023-05-15 | 19.65 | $20.00 | 300 |
| 2023-05-12 | 19.63 | $20.06 | 2900 |
| 2023-05-11 | 19.59 | $19.96 | 700 |
| 2023-05-10 | 19.56 | $19.86 | 200 |
| 2023-05-09 | 19.55 | $19.51 | 600 |
| 2023-05-08 | 19.58 | $19.00 | — |
| 2023-05-05 | 19.67 | $19.00 | — |
| 2023-05-04 | 19.76 | $19.00 | 2400 |
| 2023-05-03 | 19.85 | $19.25 | 1200 |
| 2023-05-02 | 19.92 | $19.80 | 1600 |
| 2023-05-01 | 19.94 | $19.80 | — |
| 2023-04-28 | 19.95 | $19.80 | 500 |
| 2023-04-27 | 19.96 | $19.85 | — |
| 2023-04-26 | 19.97 | $19.85 | — |
| 2023-04-25 | 19.97 | $19.85 | 800 |
| 2023-04-24 | 19.97 | $19.67 | — |
| 2023-04-21 | 19.99 | $19.67 | — |
| 2023-04-20 | 20.01 | $19.67 | 100 |
| 2023-04-19 | 20.02 | $20.37 | 1500 |
| 2023-04-18 | 19.96 | $20.17 | — |
| 2023-04-17 | 19.92 | $20.17 | 100 |
| 2023-04-14 | 19.86 | $18.87 | 1300 |
| 2023-04-13 | 19.93 | $20.95 | 2000 |
| 2023-04-12 | 19.79 | $21.00 | 2100 |
| 2023-04-11 | 19.64 | $20.97 | 4100 |
| 2023-04-10 | 19.49 | $20.01 | 500 |
| 2023-04-06 | 19.42 | $20.39 | 3500 |
| 2023-04-05 | 19.32 | $19.01 | 1700 |
| 2023-04-04 | 19.35 | $19.85 | 1800 |
| 2023-04-03 | 19.30 | $19.39 | — |
| 2023-03-31 | 19.30 | $19.39 | 1500 |
| 2023-03-30 | 19.30 | $19.50 | 100 |
| 2023-03-29 | 19.30 | $19.30 | 300 |
| 2023-03-28 | 19.33 | $19.21 | 900 |
| 2023-03-27 | 19.37 | $20.00 | — |
| 2023-03-24 | 19.33 | $20.00 | 2000 |
| 2023-03-23 | 19.30 | $18.85 | — |
| 2023-03-22 | 19.39 | $18.85 | — |
| 2023-03-21 | 19.49 | $18.85 | — |
| 2023-03-20 | 19.59 | $18.85 | 1700 |
| 2023-03-17 | 19.70 | $18.67 | 3600 |
| 2023-03-16 | 19.83 | $19.00 | 3700 |
| 2023-03-15 | 19.94 | $18.63 | 2600 |
| 2023-03-14 | 20.09 | $19.86 | 400 |
| 2023-03-13 | 20.13 | $19.30 | 3200 |
| 2023-03-10 | 20.22 | $19.30 | 6700 |
| 2023-03-09 | 20.32 | $19.71 | 2000 |
| 2023-03-08 | 20.38 | $20.18 | 300 |
| 2023-03-07 | 20.39 | $20.21 | — |
| 2023-03-06 | 20.40 | $20.21 | 700 |
| 2023-03-03 | 20.40 | $20.40 | — |
| 2023-03-02 | 20.39 | $20.40 | 4500 |
| 2023-03-01 | 20.37 | $20.55 | 7200 |
| 2023-02-28 | 20.34 | $20.70 | 500 |
| 2023-02-27 | 20.29 | $20.55 | 2300 |
| 2023-02-24 | 20.25 | $20.63 | 800 |
| 2023-02-23 | 20.20 | $20.49 | 4500 |
| 2023-02-22 | 20.15 | $20.27 | 5100 |
| 2023-02-21 | 20.13 | $20.50 | 4600 |
| 2023-02-17 | 20.08 | $20.34 | 3500 |
| 2023-02-16 | 20.04 | $20.06 | 1200 |
| 2023-02-15 | 20.03 | $20.66 | 600 |
| 2023-02-14 | 19.96 | $20.13 | 6100 |
| 2023-02-13 | 19.94 | $20.70 | 4300 |
| 2023-02-10 | 19.85 | $20.15 | 2700 |
| 2023-02-09 | 19.82 | $20.00 | 1300 |
| 2023-02-08 | 19.80 | $19.51 | 1100 |
| 2023-02-07 | 19.82 | $19.51 | — |
| 2023-02-06 | 19.84 | $19.51 | 500 |
| 2023-02-03 | 19.84 | $20.25 | 2600 |
| 2023-02-02 | 19.76 | $19.97 | 2100 |
| 2023-02-01 | 19.70 | $20.00 | 1000 |
| 2023-01-31 | 19.60 | $20.00 | 1100 |
| 2023-01-30 | 19.49 | $19.92 | 2700 |
| 2023-01-27 | 19.35 | $20.00 | 1200 |
| 2023-01-26 | 19.19 | $19.57 | 1700 |
| 2023-01-25 | 19.03 | $20.00 | 2600 |
| 2023-01-24 | 18.82 | $19.73 | 1800 |
| 2023-01-23 | 18.60 | $19.70 | 9500 |
| 2023-01-20 | 18.36 | $19.65 | 3500 |
| 2023-01-19 | 18.10 | $19.70 | 2600 |
| 2023-01-18 | 17.81 | $20.09 | 16000 |
| 2023-01-17 | 17.46 | $19.65 | 2900 |
| 2023-01-13 | 17.13 | $19.70 | 15400 |
| 2023-01-12 | 16.77 | $20.00 | 4300 |
| 2023-01-11 | 16.37 | $19.41 | 15400 |
| 2023-01-10 | 16.00 | $18.35 | 10100 |
| 2023-01-09 | 15.71 | $18.00 | 7000 |
| 2023-01-06 | 15.44 | $17.51 | 8100 |
| 2023-01-05 | 15.21 | $17.00 | 7400 |
| 2023-01-04 | 15.01 | $17.38 | 115300 |
| 2023-01-03 | 14.77 | $14.65 | 33800 |
| 2022-12-30 | 14.79 | $16.00 | 18300 |
| 2022-12-29 | 14.69 | $14.43 | 5800 |
| 2022-12-28 | 14.73 | $14.23 | 4100 |
| 2022-12-27 | 14.80 | $14.50 | 7600 |
| 2022-12-23 | 14.85 | $14.42 | 13600 |
| 2022-12-22 | 14.92 | $14.49 | 5000 |
| 2022-12-21 | 14.98 | $14.50 | 6700 |
| 2022-12-20 | 15.04 | $14.75 | 7600 |
| 2022-12-19 | 15.09 | $14.75 | 4100 |
| 2022-12-16 | 15.15 | $14.50 | 13600 |
| 2022-12-15 | 15.23 | $15.00 | 15100 |
| 2022-12-14 | 15.27 | $15.00 | 10100 |
| 2022-12-13 | 15.32 | $15.73 | 7100 |
| 2022-12-12 | 15.30 | $14.95 | 600 |
| 2022-12-09 | 15.36 | $15.10 | 18100 |
| 2022-12-08 | 15.42 | $14.90 | 12800 |
| 2022-12-07 | 15.50 | $14.65 | 4000 |
| 2022-12-06 | 15.61 | $15.25 | 600 |
| 2022-12-05 | 15.67 | $15.23 | 8400 |
| 2022-12-02 | 15.73 | $15.25 | 11600 |
| 2022-12-01 | 15.80 | $15.50 | 4800 |
| 2022-11-30 | 15.85 | $15.95 | 4700 |
| 2022-11-29 | 15.86 | $15.17 | 2700 |
| 2022-11-28 | 15.96 | $15.25 | 2500 |
| 2022-11-25 | 16.06 | $15.46 | 3300 |
| 2022-11-23 | 16.14 | $15.80 | 800 |
| 2022-11-22 | 16.19 | $15.75 | 9400 |
| 2022-11-21 | 16.25 | $15.99 | 1700 |
| 2022-11-18 | 16.29 | $16.00 | 3400 |
| 2022-11-17 | 16.33 | $15.59 | 5200 |
| 2022-11-16 | 16.42 | $16.01 | 6700 |
| 2022-11-15 | 16.46 | $16.62 | 4200 |
| 2022-11-14 | 16.44 | $16.66 | 1800 |
| 2022-11-11 | 16.42 | $16.01 | 5400 |
| 2022-11-10 | 16.46 | $16.00 | 3800 |
| 2022-11-09 | 16.50 | $16.59 | 4700 |
| 2022-11-08 | 16.48 | $16.48 | 3100 |
| 2022-11-07 | 16.47 | $16.11 | 700 |
| 2022-11-04 | 16.50 | $16.04 | 1000 |
| 2022-11-03 | 16.54 | $16.04 | 3700 |
| 2022-11-02 | 16.58 | $17.06 | 700 |
| 2022-11-01 | 16.53 | $17.23 | — |
| 2022-10-31 | 16.46 | $17.23 | 2700 |
| 2022-10-28 | 16.39 | $16.75 | 500 |
| 2022-10-27 | 16.37 | $16.30 | 200 |
| 2022-10-26 | 16.39 | $16.52 | 800 |
| 2022-10-25 | 16.38 | $16.25 | 1500 |
| 2022-10-24 | 16.40 | $16.38 | 2100 |
| 2022-10-21 | 16.40 | $16.74 | 400 |
| 2022-10-20 | 16.37 | $16.70 | 200 |
| 2022-10-19 | 16.33 | $15.93 | 1000 |
| 2022-10-18 | 16.38 | $15.93 | — |
| 2022-10-17 | 16.43 | $15.93 | 100 |
| 2022-10-14 | 16.48 | $15.91 | — |
| 2022-10-13 | 16.54 | $15.91 | 4100 |
| 2022-10-12 | 16.60 | $16.60 | 100 |
| 2022-10-11 | 16.60 | $16.60 | 1200 |
| 2022-10-10 | 16.61 | $15.66 | 6600 |
| 2022-10-07 | 16.72 | $17.00 | 2800 |
| 2022-10-06 | 16.72 | $17.39 | — |
| 2022-10-05 | 16.69 | $17.39 | 6600 |
| 2022-10-04 | 16.67 | $17.09 | 1900 |
| 2022-10-03 | 16.70 | $17.50 | 2000 |
| 2022-09-30 | 16.71 | $16.75 | 7500 |
| 2022-09-29 | 16.81 | $15.60 | 4800 |
| 2022-09-28 | 17.06 | $15.32 | 2200 |
| 2022-09-27 | 17.36 | $16.02 | 900 |
| 2022-09-26 | 17.63 | $16.58 | 14200 |
| 2022-09-23 | 17.87 | $15.50 | 5300 |
| 2022-09-22 | 18.24 | $16.00 | 15600 |
| 2022-09-21 | 18.59 | $17.47 | 2200 |
| 2022-09-20 | 18.81 | $17.24 | 23000 |
| 2022-09-19 | 19.08 | $15.66 | 6500 |
| 2022-09-16 | 19.53 | $17.32 | 11800 |
| 2022-09-15 | 19.84 | $17.00 | 7700 |
| 2022-09-14 | 20.22 | $17.05 | 4900 |
| 2022-09-13 | 20.62 | $18.13 | 9100 |
| 2022-09-12 | 20.94 | $18.75 | 2300 |
| 2022-09-09 | 21.22 | $19.35 | 6900 |
| 2022-09-08 | 21.47 | $19.78 | 15800 |
| 2022-09-07 | 21.69 | $20.34 | 5400 |
| 2022-09-06 | 21.88 | $20.50 | 2100 |
| 2022-09-02 | 22.06 | $21.13 | 10800 |
| 2022-09-01 | 22.19 | $22.30 | 5700 |
| 2022-08-31 | 22.22 | $22.29 | 1300 |
| 2022-08-30 | 22.25 | $22.10 | — |
| 2022-08-29 | 22.31 | $22.10 | — |
| 2022-08-26 | 22.37 | $22.10 | 2900 |
| 2022-08-25 | 22.45 | $21.00 | — |
| 2022-08-24 | 22.64 | $21.00 | 7600 |
| 2022-08-23 | 22.85 | $20.63 | 1000 |
| 2022-08-22 | 23.11 | $22.39 | 100 |
| 2022-08-19 | 23.20 | $22.37 | 200 |
| 2022-08-18 | 23.30 | $22.50 | 1100 |
| 2022-08-17 | 23.40 | $22.94 | 9000 |
| 2022-08-16 | 23.45 | $23.31 | 1500 |
| 2022-08-15 | 23.47 | $23.40 | 7500 |
| 2022-08-12 | 23.49 | $23.30 | 4000 |
| 2022-08-11 | 23.52 | $23.36 | 1700 |
| 2022-08-10 | 23.54 | $23.54 | 6100 |
| 2022-08-09 | 23.55 | $23.17 | 6700 |
| 2022-08-08 | 23.60 | $23.23 | 1600 |
| 2022-08-05 | 23.64 | $23.40 | 2700 |
| 2022-08-04 | 23.66 | $23.24 | 700 |
| 2022-08-03 | 23.70 | $23.50 | 1800 |
| 2022-08-02 | 23.72 | $23.75 | 700 |
| 2022-08-01 | 23.71 | $23.80 | 2000 |
| 2022-07-29 | 23.71 | $24.08 | 700 |
| 2022-07-28 | 23.67 | $23.75 | 500 |
| 2022-07-27 | 23.67 | $23.76 | 900 |
| 2022-07-26 | 23.66 | $23.90 | 3300 |
| 2022-07-25 | 23.65 | $23.17 | — |
| 2022-07-22 | 23.71 | $23.17 | 2000 |
| 2022-07-21 | 23.77 | $23.84 | 7900 |
| 2022-07-20 | 23.77 | $24.05 | 4800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.76
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.34
Average
22.31
Maximum
24.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.76 | $24.80 | 502 |
| 2026-07-16 | 24.74 | $24.90 | 4100 |
| 2026-07-15 | 24.70 | $24.75 | 1500 |
| 2026-07-14 | 24.69 | $24.80 | 704 |
| 2026-07-13 | 24.67 | $24.67 | 2100 |
| 2026-07-10 | 24.66 | $24.80 | 1100 |
| 2026-07-09 | 24.64 | $24.67 | 4000 |
| 2026-07-08 | 24.63 | $24.50 | 1200 |
| 2026-07-07 | 24.66 | $24.67 | 50 |
| 2026-07-06 | 24.65 | $24.67 | 439 |
| 2026-07-02 | 24.65 | $24.67 | 3700 |
| 2026-07-01 | 24.65 | $24.52 | 500 |
| 2026-06-30 | 24.67 | $24.75 | 1039 |
| 2026-06-29 | 24.66 | $24.44 | 437 |
| 2026-06-26 | 24.70 | $24.78 | 1514 |
| 2026-06-25 | 24.68 | $24.65 | 6 |
| 2026-06-24 | 24.69 | $24.65 | 1900 |
| 2026-06-23 | 24.69 | $24.65 | 400 |
| 2026-06-22 | 24.70 | $24.65 | 461 |
| 2026-06-18 | 24.71 | $24.89 | 500 |
| 2026-06-17 | 24.67 | $24.59 | 5000 |
| 2026-06-16 | 24.68 | $24.49 | 1005 |
| 2026-06-15 | 24.72 | $24.30 | 1900 |
| 2026-06-12 | 24.80 | $24.90 | 4400 |
| 2026-06-11 | 24.77 | $24.49 | — |
| 2026-06-10 | 24.82 | $24.49 | 5 |
| 2026-06-09 | 24.88 | $24.49 | 1400 |
| 2026-06-08 | 24.95 | $25.24 | 1267 |
| 2026-06-05 | 24.87 | $25.12 | 4400 |
| 2026-06-04 | 24.80 | $25.49 | 1321 |
| 2026-06-03 | 24.64 | $24.58 | 4700 |
| 2026-06-02 | 24.64 | $24.70 | 1600 |
| 2026-06-01 | 24.63 | $24.66 | 1370 |
| 2026-05-29 | 24.61 | $24.66 | 1320 |
| 2026-05-28 | 24.60 | $24.55 | 2230 |
| 2026-05-27 | 24.60 | $24.61 | 841 |
| 2026-05-26 | 24.60 | $24.50 | 101 |
| 2026-05-22 | 24.61 | $24.54 | 800 |
| 2026-05-21 | 24.62 | $24.66 | — |
| 2026-05-20 | 24.60 | $24.66 | 3900 |
| 2026-05-19 | 24.59 | $24.55 | 9400 |
| 2026-05-18 | 24.59 | $24.65 | 4628 |
| 2026-05-15 | 24.57 | $24.65 | 5903 |
| 2026-05-14 | 24.55 | $24.59 | 502 |
| 2026-05-13 | 24.53 | $24.56 | 1005 |
| 2026-05-12 | 24.52 | $24.47 | 1000 |
| 2026-05-11 | 24.53 | $24.60 | — |
| 2026-05-08 | 24.51 | $24.60 | 1100 |
| 2026-05-07 | 24.49 | $24.55 | 2700 |
| 2026-05-06 | 24.47 | $24.50 | 900 |
| 2026-05-05 | 24.46 | $24.50 | 10548 |
| 2026-05-04 | 24.46 | $24.48 | 4992 |
| 2026-05-01 | 24.45 | $24.60 | 3400 |
| 2026-04-30 | 24.42 | $24.45 | 210 |
| 2026-04-29 | 24.41 | $24.45 | 300 |
| 2026-04-28 | 24.40 | $24.48 | 1600 |
| 2026-04-27 | 24.39 | $24.45 | 4679 |
| 2026-04-24 | 24.37 | $24.64 | 3323 |
| 2026-04-23 | 24.32 | $24.40 | 20126 |
| 2026-04-22 | 24.31 | $24.38 | 4000 |
| 2026-04-21 | 24.30 | $24.45 | 8538 |
| 2026-04-20 | 24.28 | $24.45 | 25606 |
| 2026-04-17 | 24.25 | $24.45 | 24200 |
| 2026-04-16 | 24.22 | $24.37 | 4000 |
| 2026-04-15 | 24.21 | $24.25 | 1300 |
| 2026-04-14 | 24.21 | $24.23 | 2300 |
| 2026-04-13 | 24.22 | $24.12 | 15200 |
| 2026-04-10 | 24.26 | $24.20 | 924 |
| 2026-04-09 | 24.29 | $24.17 | 3100 |
| 2026-04-08 | 24.33 | $24.23 | 13900 |
| 2026-04-07 | 24.36 | $24.27 | 2200 |
| 2026-04-06 | 24.39 | $24.50 | 483 |
| 2026-04-02 | 24.37 | $24.41 | 400 |
| 2026-04-01 | 24.38 | $24.35 | 200 |
| 2026-03-31 | 24.40 | $24.30 | 1408 |
| 2026-03-30 | 24.43 | $24.66 | 3512 |
| 2026-03-27 | 24.39 | $24.45 | 3600 |
| 2026-03-26 | 24.39 | $24.20 | 400 |
| 2026-03-25 | 24.45 | $24.38 | 5355 |
| 2026-03-24 | 24.47 | $24.30 | 2600 |
| 2026-03-23 | 24.52 | $24.26 | — |
| 2026-03-20 | 24.58 | $24.26 | 718 |
| 2026-03-19 | 24.66 | $24.43 | 1400 |
| 2026-03-18 | 24.71 | $24.55 | 300 |
| 2026-03-17 | 24.74 | $24.65 | — |
| 2026-03-16 | 24.76 | $24.65 | 1500 |
| 2026-03-13 | 24.77 | $24.60 | 339 |
| 2026-03-12 | 24.81 | $24.87 | 1626 |
| 2026-03-11 | 24.79 | $24.88 | 1787 |
| 2026-03-10 | 24.77 | $24.89 | 4200 |
| 2026-03-09 | 24.73 | $24.78 | 200 |
| 2026-03-06 | 24.72 | $24.69 | 100 |
| 2026-03-05 | 24.73 | $24.52 | 1900 |
| 2026-03-04 | 24.77 | $24.80 | 200 |
| 2026-03-03 | 24.76 | $24.80 | 300 |
| 2026-03-02 | 24.74 | $24.75 | 2200 |
| 2026-02-27 | 24.74 | $24.79 | 100 |
| 2026-02-26 | 24.73 | $24.80 | 1100 |
| 2026-02-25 | 24.71 | $24.75 | 2800 |
| 2026-02-24 | 24.69 | $24.80 | 100 |
| 2026-02-23 | 24.67 | $24.80 | 7900 |
| 2026-02-20 | 24.64 | $24.75 | 3000 |
| 2026-02-19 | 24.62 | $24.67 | 100 |
| 2026-02-18 | 24.61 | $24.68 | 1300 |
| 2026-02-17 | 24.60 | $24.73 | 2100 |
| 2026-02-13 | 24.58 | $24.79 | 900 |
| 2026-02-12 | 24.54 | $24.24 | 800 |
| 2026-02-11 | 24.61 | $24.06 | 10700 |
| 2026-02-10 | 24.72 | $24.79 | 400 |
| 2026-02-09 | 24.71 | $24.75 | 1700 |
| 2026-02-06 | 24.70 | $24.75 | 500 |
| 2026-02-05 | 24.68 | $24.75 | 200 |
| 2026-02-04 | 24.67 | $24.75 | 900 |
| 2026-02-03 | 24.65 | $24.60 | 7900 |
| 2026-02-02 | 24.67 | $24.60 | 1400 |
| 2026-01-30 | 24.68 | $24.57 | 200 |
| 2026-01-29 | 24.70 | $24.75 | 3400 |
| 2026-01-28 | 24.69 | $24.58 | 2300 |
| 2026-01-27 | 24.71 | $24.77 | 500 |
| 2026-01-26 | 24.70 | $24.65 | 1200 |
| 2026-01-23 | 24.71 | $24.63 | 200 |
| 2026-01-22 | 24.72 | $24.80 | 200 |
| 2026-01-21 | 24.71 | $24.81 | 500 |
| 2026-01-20 | 24.68 | $24.71 | 400 |
| 2026-01-16 | 24.67 | $24.70 | 200 |
| 2026-01-15 | 24.67 | $24.63 | — |
| 2026-01-14 | 24.68 | $24.63 | 400 |
| 2026-01-13 | 24.68 | $24.66 | — |
| 2026-01-12 | 24.69 | $24.66 | 1300 |
| 2026-01-09 | 24.69 | $24.62 | — |
| 2026-01-08 | 24.70 | $24.62 | 200 |
| 2026-01-07 | 24.72 | $24.72 | — |
| 2026-01-06 | 24.72 | $24.72 | — |
| 2026-01-05 | 24.71 | $24.72 | 2500 |
| 2026-01-02 | 24.71 | $24.86 | 200 |
| 2025-12-31 | 24.67 | $24.57 | 3400 |
| 2025-12-30 | 24.69 | $24.65 | 1200 |
| 2025-12-29 | 24.69 | $24.55 | 3900 |
| 2025-12-26 | 24.72 | $24.65 | 1600 |
| 2025-12-24 | 24.73 | $24.68 | 200 |
| 2025-12-23 | 24.74 | $24.68 | 700 |
| 2025-12-22 | 24.74 | $24.50 | 6100 |
| 2025-12-19 | 24.78 | $24.67 | 1600 |
| 2025-12-18 | 24.80 | $24.88 | — |
| 2025-12-17 | 24.77 | $24.88 | 4900 |
| 2025-12-16 | 24.74 | $24.75 | 2400 |
| 2025-12-15 | 24.73 | $24.75 | 200 |
| 2025-12-12 | 24.71 | $24.66 | 5300 |
| 2025-12-11 | 24.71 | $24.80 | 2000 |
| 2025-12-10 | 24.69 | $24.79 | 3900 |
| 2025-12-09 | 24.66 | $24.74 | 1900 |
| 2025-12-08 | 24.63 | $24.74 | — |
| 2025-12-05 | 24.61 | $24.74 | 500 |
| 2025-12-04 | 24.57 | $24.45 | — |
| 2025-12-03 | 24.59 | $24.45 | 2200 |
| 2025-12-02 | 24.62 | $24.59 | 700 |
| 2025-12-01 | 24.62 | $24.60 | 300 |
| 2025-11-28 | 24.62 | $24.60 | — |
| 2025-11-26 | 24.62 | $24.60 | 700 |
| 2025-11-25 | 24.61 | $24.45 | 1500 |
| 2025-11-24 | 24.64 | $24.61 | 2400 |
| 2025-11-21 | 24.64 | $24.75 | 800 |
| 2025-11-20 | 24.60 | $24.75 | 2000 |
| 2025-11-19 | 24.56 | $24.42 | 400 |
| 2025-11-18 | 24.59 | $24.61 | 6000 |
| 2025-11-17 | 24.57 | $24.53 | 3200 |
| 2025-11-14 | 24.57 | $24.70 | — |
| 2025-11-13 | 24.54 | $24.70 | 5300 |
| 2025-11-12 | 24.50 | $24.58 | 300 |
| 2025-11-11 | 24.48 | $24.58 | 1200 |
| 2025-11-10 | 24.45 | $24.42 | — |
| 2025-11-07 | 24.45 | $24.42 | — |
| 2025-11-06 | 24.46 | $24.42 | 2800 |
| 2025-11-05 | 24.46 | $24.65 | 1300 |
| 2025-11-04 | 24.42 | $24.50 | 1100 |
| 2025-11-03 | 24.40 | $24.46 | 1300 |
| 2025-10-31 | 24.39 | $24.50 | 2300 |
| 2025-10-30 | 24.36 | $24.50 | 100 |
| 2025-10-29 | 24.33 | $24.50 | 1700 |
| 2025-10-28 | 24.30 | $24.49 | 1300 |
| 2025-10-27 | 24.27 | $24.37 | 6600 |
| 2025-10-24 | 24.25 | $24.35 | 3400 |
| 2025-10-23 | 24.24 | $24.15 | 6200 |
| 2025-10-22 | 24.26 | $24.20 | 8300 |
| 2025-10-21 | 24.28 | $24.20 | 7900 |
| 2025-10-20 | 24.31 | $24.17 | 5600 |
| 2025-10-17 | 24.34 | $24.39 | 2400 |
| 2025-10-16 | 24.34 | $24.15 | 4100 |
| 2025-10-15 | 24.38 | $24.20 | 1400 |
| 2025-10-14 | 24.42 | $24.40 | 4400 |
| 2025-10-13 | 24.43 | $24.42 | 5100 |
| 2025-10-10 | 24.43 | $24.40 | — |
| 2025-10-09 | 24.44 | $24.40 | 4300 |
| 2025-10-08 | 24.45 | $24.00 | 5100 |
| 2025-10-07 | 24.54 | $24.20 | 4300 |
| 2025-10-06 | 24.61 | $24.05 | 16700 |
| 2025-10-03 | 24.71 | $24.67 | 200 |
| 2025-10-02 | 24.71 | $24.80 | 400 |
| 2025-10-01 | 24.67 | $24.42 | 18200 |
| 2025-09-30 | 24.71 | $24.50 | 9500 |
| 2025-09-29 | 24.74 | $24.55 | 1700 |
| 2025-09-26 | 24.76 | $24.68 | 3900 |
| 2025-09-25 | 24.76 | $24.70 | 1400 |
| 2025-09-24 | 24.74 | $24.70 | 1300 |
| 2025-09-23 | 24.73 | $24.70 | 800 |
| 2025-09-22 | 24.71 | $24.61 | 1800 |
| 2025-09-19 | 24.71 | $24.72 | 1200 |
| 2025-09-18 | 24.68 | $24.70 | 1400 |
| 2025-09-17 | 24.66 | $24.54 | 1200 |
| 2025-09-16 | 24.65 | $24.50 | — |
| 2025-09-15 | 24.66 | $24.50 | 5500 |
| 2025-09-12 | 24.67 | $24.70 | 2000 |
| 2025-09-11 | 24.63 | $24.70 | 1000 |
| 2025-09-10 | 24.59 | $24.70 | 300 |
| 2025-09-09 | 24.53 | $24.50 | 300 |
| 2025-09-08 | 24.51 | $24.70 | 1300 |
| 2025-09-05 | 24.44 | $24.65 | 3700 |
| 2025-09-04 | 24.38 | $24.50 | 4000 |
| 2025-09-03 | 24.33 | $24.45 | 1800 |
| 2025-09-02 | 24.28 | $23.98 | 200 |
| 2025-08-29 | 24.32 | $24.28 | 200 |
| 2025-08-28 | 24.30 | $24.79 | 700 |
| 2025-08-27 | 24.18 | $24.35 | 300 |
| 2025-08-26 | 24.12 | $24.35 | 1400 |
| 2025-08-25 | 24.06 | $24.34 | 4700 |
| 2025-08-22 | 23.98 | $24.20 | 6000 |
| 2025-08-21 | 23.92 | $23.86 | 8600 |
| 2025-08-20 | 23.93 | $23.84 | 2000 |
| 2025-08-19 | 23.94 | $23.86 | 2100 |
| 2025-08-18 | 23.94 | $23.88 | 1500 |
| 2025-08-15 | 23.95 | $23.87 | 3600 |
| 2025-08-14 | 23.95 | $24.00 | 700 |
| 2025-08-13 | 23.93 | $23.85 | 2100 |
| 2025-08-12 | 23.93 | $23.97 | — |
| 2025-08-11 | 23.91 | $23.97 | 300 |
| 2025-08-08 | 23.88 | $23.74 | 600 |
| 2025-08-07 | 23.90 | $23.84 | 1900 |
| 2025-08-06 | 23.90 | $23.85 | — |
| 2025-08-05 | 23.90 | $23.85 | 400 |
| 2025-08-04 | 23.89 | $24.00 | — |
| 2025-08-01 | 23.85 | $24.00 | 600 |
| 2025-07-31 | 23.81 | $23.98 | 100 |
| 2025-07-30 | 23.76 | $23.68 | — |
| 2025-07-29 | 23.76 | $23.68 | — |
| 2025-07-28 | 23.77 | $23.68 | 300 |
| 2025-07-25 | 23.78 | $23.80 | — |
| 2025-07-24 | 23.76 | $23.80 | — |
| 2025-07-23 | 23.74 | $23.80 | — |
| 2025-07-22 | 23.71 | $23.80 | 500 |
| 2025-07-21 | 23.68 | $23.74 | — |
| 2025-07-18 | 23.65 | $23.74 | 200 |
| 2025-07-17 | 23.63 | $23.80 | 900 |
| 2025-07-16 | 23.58 | $23.80 | 1700 |
| 2025-07-15 | 23.53 | $23.70 | 900 |
| 2025-07-14 | 23.48 | $23.66 | 2300 |
| 2025-07-11 | 23.44 | $23.40 | — |
| 2025-07-10 | 23.45 | $23.40 | — |
| 2025-07-09 | 23.46 | $23.40 | — |
| 2025-07-08 | 23.47 | $23.40 | 1100 |
| 2025-07-07 | 23.48 | $23.45 | — |
| 2025-07-03 | 23.48 | $23.45 | — |
| 2025-07-02 | 23.48 | $23.45 | — |
| 2025-07-01 | 23.49 | $23.45 | 400 |
| 2025-06-30 | 23.49 | $23.50 | — |
| 2025-06-27 | 23.48 | $23.50 | — |
| 2025-06-26 | 23.47 | $23.50 | 400 |
| 2025-06-25 | 23.46 | $23.55 | — |
| 2025-06-24 | 23.44 | $23.55 | 1100 |
| 2025-06-23 | 23.41 | $23.40 | 2100 |
| 2025-06-20 | 23.42 | $23.40 | 100 |
| 2025-06-18 | 23.42 | $23.38 | 2500 |
| 2025-06-17 | 23.42 | $23.39 | — |
| 2025-06-16 | 23.42 | $23.39 | — |
| 2025-06-13 | 23.43 | $23.39 | 1800 |
| 2025-06-12 | 23.43 | $23.23 | 1700 |
| 2025-06-11 | 23.47 | $23.44 | 200 |
| 2025-06-10 | 23.47 | $23.45 | 4000 |
| 2025-06-09 | 23.46 | $23.62 | 600 |
| 2025-06-06 | 23.42 | $23.50 | 1000 |
| 2025-06-05 | 23.40 | $23.40 | 6100 |
| 2025-06-04 | 23.40 | $23.41 | 400 |
| 2025-06-03 | 23.39 | $23.54 | 1700 |
| 2025-06-02 | 23.35 | $23.42 | 500 |
| 2025-05-30 | 23.34 | $23.40 | 400 |
| 2025-05-29 | 23.32 | $23.25 | — |
| 2025-05-28 | 23.34 | $23.25 | 200 |
| 2025-05-27 | 23.35 | $23.40 | — |
| 2025-05-23 | 23.34 | $23.40 | 600 |
| 2025-05-22 | 23.32 | $23.40 | 200 |
| 2025-05-21 | 23.31 | $23.45 | — |
| 2025-05-20 | 23.28 | $23.45 | 1400 |
| 2025-05-19 | 23.24 | $23.36 | 1100 |
| 2025-05-16 | 23.22 | $23.34 | 800 |
| 2025-05-15 | 23.19 | $23.42 | 1000 |
| 2025-05-14 | 23.15 | $23.27 | 200 |
| 2025-05-13 | 23.13 | $23.13 | 600 |
| 2025-05-12 | 23.14 | $23.44 | 200 |
| 2025-05-09 | 23.09 | $23.44 | 700 |
| 2025-05-08 | 23.03 | $22.97 | — |
| 2025-05-07 | 23.06 | $22.97 | 200 |
| 2025-05-06 | 23.09 | $23.12 | — |
| 2025-05-05 | 23.10 | $23.12 | — |
| 2025-05-02 | 23.11 | $23.12 | — |
| 2025-05-01 | 23.12 | $23.12 | — |
| 2025-04-30 | 23.14 | $23.12 | — |
| 2025-04-29 | 23.16 | $23.12 | 200 |
| 2025-04-28 | 23.18 | $23.42 | 1100 |
| 2025-04-25 | 23.15 | $23.42 | 300 |
| 2025-04-24 | 23.11 | $23.42 | 2100 |
| 2025-04-23 | 23.06 | $23.43 | 1200 |
| 2025-04-22 | 23.01 | $23.17 | 300 |
| 2025-04-21 | 23.00 | $22.82 | 200 |
| 2025-04-17 | 23.07 | $23.06 | — |
| 2025-04-16 | 23.10 | $23.06 | 200 |
| 2025-04-15 | 23.13 | $23.05 | 1400 |
| 2025-04-14 | 23.18 | $23.08 | 3800 |
| 2025-04-11 | 23.22 | $23.43 | 1300 |
| 2025-04-10 | 23.21 | $22.88 | 1900 |
| 2025-04-09 | 23.30 | $23.47 | 400 |
| 2025-04-08 | 23.29 | $23.03 | 4100 |
| 2025-04-07 | 23.37 | $22.65 | 2900 |
| 2025-04-04 | 23.54 | $23.25 | 3000 |
| 2025-04-03 | 23.62 | $23.48 | 1000 |
| 2025-04-02 | 23.66 | $23.75 | 400 |
| 2025-04-01 | 23.65 | $23.75 | 1300 |
| 2025-03-31 | 23.64 | $23.88 | 10300 |
| 2025-03-28 | 23.60 | $23.14 | 14400 |
| 2025-03-27 | 23.71 | $23.57 | 2700 |
| 2025-03-26 | 23.75 | $23.61 | 500 |
| 2025-03-25 | 23.79 | $23.69 | 300 |
| 2025-03-24 | 23.81 | $23.75 | 3400 |
| 2025-03-21 | 23.83 | $23.75 | 2300 |
| 2025-03-20 | 23.85 | $23.73 | 100 |
| 2025-03-19 | 23.88 | $23.64 | 3700 |
| 2025-03-18 | 23.93 | $23.70 | 1100 |
| 2025-03-17 | 23.98 | $23.98 | 1500 |
| 2025-03-14 | 23.98 | $23.97 | — |
| 2025-03-13 | 23.98 | $23.97 | — |
| 2025-03-12 | 23.98 | $23.97 | 500 |
| 2025-03-11 | 23.98 | $23.98 | 400 |
| 2025-03-10 | 23.98 | $23.99 | — |
| 2025-03-07 | 23.97 | $23.99 | — |
| 2025-03-06 | 23.96 | $23.99 | 400 |
| 2025-03-05 | 23.95 | $23.94 | 200 |
| 2025-03-04 | 23.95 | $23.81 | 1800 |
| 2025-03-03 | 23.98 | $24.00 | 2300 |
| 2025-02-28 | 23.97 | $24.00 | 300 |
| 2025-02-27 | 23.96 | $24.00 | 1600 |
| 2025-02-26 | 23.95 | $24.00 | 700 |
| 2025-02-25 | 23.94 | $24.00 | — |
| 2025-02-24 | 23.92 | $24.00 | 1500 |
| 2025-02-21 | 23.90 | $24.00 | 3600 |
| 2025-02-20 | 23.88 | $23.72 | 300 |
| 2025-02-19 | 23.92 | $24.00 | 500 |
| 2025-02-18 | 23.90 | $23.92 | 1000 |
| 2025-02-14 | 23.89 | $23.97 | 300 |
| 2025-02-13 | 23.87 | $23.78 | 600 |
| 2025-02-12 | 23.89 | $24.00 | — |
| 2025-02-11 | 23.87 | $24.00 | 1200 |
| 2025-02-10 | 23.84 | $23.93 | 2300 |
| 2025-02-07 | 23.83 | $23.92 | 5200 |
| 2025-02-06 | 23.81 | $23.97 | 3600 |
| 2025-02-05 | 23.78 | $24.02 | 5600 |
| 2025-02-04 | 23.73 | $23.93 | 500 |
| 2025-02-03 | 23.70 | $23.94 | — |
| 2025-01-31 | 23.66 | $23.94 | 3900 |
| 2025-01-30 | 23.61 | $23.77 | 1000 |
| 2025-01-29 | 23.60 | $23.65 | 800 |
| 2025-01-28 | 23.60 | $23.72 | 300 |
| 2025-01-27 | 23.60 | $23.76 | 9400 |
| 2025-01-24 | 23.58 | $23.41 | 8400 |
| 2025-01-23 | 23.64 | $23.49 | 3600 |
| 2025-01-22 | 23.69 | $23.50 | 6500 |
| 2025-01-21 | 23.75 | $23.57 | 9400 |
| 2025-01-17 | 23.80 | $24.00 | 6500 |
| 2025-01-16 | 23.78 | $23.65 | 4700 |
| 2025-01-15 | 23.82 | $23.70 | 2900 |
| 2025-01-14 | 23.86 | $23.88 | 2000 |
| 2025-01-13 | 23.87 | $23.50 | 17700 |
| 2025-01-10 | 23.96 | $23.98 | 3500 |
| 2025-01-08 | 23.96 | $23.82 | 1900 |
| 2025-01-07 | 24.00 | $24.02 | — |
| 2025-01-06 | 24.00 | $24.02 | 10200 |
| 2025-01-03 | 24.01 | $23.77 | 7300 |
| 2025-01-02 | 24.06 | $24.42 | 1700 |
| 2024-12-31 | 23.99 | $24.20 | 400 |
| 2024-12-30 | 23.96 | $23.57 | 700 |
| 2024-12-27 | 24.05 | $23.96 | 1500 |
| 2024-12-26 | 24.08 | $23.89 | 300 |
| 2024-12-24 | 24.13 | $23.81 | — |
| 2024-12-23 | 24.20 | $23.81 | — |
| 2024-12-20 | 24.28 | $23.81 | 3500 |
| 2024-12-19 | 24.38 | $24.24 | 2900 |
| 2024-12-18 | 24.40 | $24.25 | 400 |
| 2024-12-17 | 24.42 | $24.86 | 500 |
| 2024-12-16 | 24.32 | $24.21 | — |
| 2024-12-13 | 24.33 | $24.21 | — |
| 2024-12-12 | 24.35 | $24.21 | 300 |
| 2024-12-11 | 24.37 | $24.16 | 4100 |
| 2024-12-10 | 24.40 | $24.31 | 2800 |
| 2024-12-09 | 24.41 | $24.44 | — |
| 2024-12-06 | 24.38 | $24.44 | — |
| 2024-12-05 | 24.36 | $24.44 | 300 |
| 2024-12-04 | 24.33 | $24.70 | 5700 |
| 2024-12-03 | 24.24 | $24.52 | 1100 |
| 2024-12-02 | 24.17 | $24.55 | 600 |
| 2024-11-29 | 24.09 | $23.97 | — |
| 2024-11-27 | 24.11 | $23.97 | — |
| 2024-11-26 | 24.14 | $23.97 | 500 |
| 2024-11-25 | 24.17 | $24.06 | — |
| 2024-11-22 | 24.18 | $24.06 | 1200 |
| 2024-11-21 | 24.20 | $24.40 | — |
| 2024-11-20 | 24.15 | $24.40 | 600 |
| 2024-11-19 | 24.10 | $23.90 | — |
| 2024-11-18 | 24.13 | $23.90 | 400 |
| 2024-11-15 | 24.18 | $24.00 | — |
| 2024-11-14 | 24.21 | $24.00 | — |
| 2024-11-13 | 24.24 | $24.00 | 4800 |
| 2024-11-12 | 24.28 | $24.00 | 3100 |
| 2024-11-11 | 24.32 | $24.25 | — |
| 2024-11-08 | 24.32 | $24.25 | 800 |
| 2024-11-07 | 24.32 | $24.08 | 6600 |
| 2024-11-06 | 24.35 | $24.44 | — |
| 2024-11-05 | 24.31 | $24.44 | 500 |
| 2024-11-04 | 24.26 | $24.25 | 2200 |
| 2024-11-01 | 24.24 | $24.20 | 1600 |
| 2024-10-31 | 24.23 | $24.01 | 2700 |
| 2024-10-30 | 24.26 | $24.20 | 100 |
| 2024-10-29 | 24.24 | $24.30 | 5800 |
| 2024-10-28 | 24.21 | $24.49 | — |
| 2024-10-25 | 24.13 | $24.49 | 1700 |
| 2024-10-24 | 24.03 | $24.10 | 11800 |
| 2024-10-23 | 24.00 | $23.81 | — |
| 2024-10-22 | 24.03 | $23.81 | — |
| 2024-10-21 | 24.06 | $23.81 | 700 |
| 2024-10-18 | 24.09 | $24.30 | 3400 |
| 2024-10-17 | 24.02 | $24.30 | 8700 |
| 2024-10-16 | 23.94 | $24.52 | 5700 |
| 2024-10-15 | 23.81 | $24.15 | 24400 |
| 2024-10-14 | 23.72 | $23.63 | 3000 |
| 2024-10-11 | 23.74 | $23.42 | 700 |
| 2024-10-10 | 23.80 | $23.40 | — |
| 2024-10-09 | 23.87 | $23.40 | 2200 |
| 2024-10-08 | 23.95 | $23.73 | 600 |
| 2024-10-07 | 23.98 | $23.71 | 1700 |
| 2024-10-04 | 24.01 | $23.50 | 900 |
| 2024-10-03 | 24.09 | $23.95 | — |
| 2024-10-02 | 24.09 | $23.95 | 1000 |
| 2024-10-01 | 24.09 | $23.99 | 100 |
| 2024-09-30 | 24.07 | $23.99 | 1700 |
| 2024-09-27 | 24.06 | $23.98 | 1800 |
| 2024-09-26 | 24.04 | $23.70 | 3600 |
| 2024-09-25 | 24.07 | $24.25 | 4600 |
| 2024-09-24 | 23.99 | $23.90 | 2000 |
| 2024-09-23 | 23.97 | $24.06 | 2100 |
| 2024-09-20 | 23.91 | $24.50 | 500 |
| 2024-09-19 | 23.74 | $24.17 | — |
| 2024-09-18 | 23.62 | $24.17 | 6700 |
| 2024-09-17 | 23.48 | $24.15 | 27400 |
| 2024-09-16 | 23.31 | $23.30 | 600 |
| 2024-09-13 | 23.30 | $23.39 | — |
| 2024-09-12 | 23.27 | $23.39 | 600 |
| 2024-09-11 | 23.23 | $23.40 | 1500 |
| 2024-09-10 | 23.18 | $23.40 | 400 |
| 2024-09-09 | 23.12 | $23.40 | 800 |
| 2024-09-06 | 23.05 | $23.25 | 3500 |
| 2024-09-05 | 23.01 | $23.01 | 2700 |
| 2024-09-04 | 23.00 | $22.71 | 1400 |
| 2024-09-03 | 23.06 | $22.80 | — |
| 2024-08-30 | 23.11 | $22.80 | 4200 |
| 2024-08-29 | 23.17 | $23.00 | 2100 |
| 2024-08-28 | 23.19 | $23.00 | — |
| 2024-08-27 | 23.22 | $23.00 | 2900 |
| 2024-08-26 | 23.25 | $23.34 | 2100 |
| 2024-08-23 | 23.21 | $23.42 | 500 |
| 2024-08-22 | 23.15 | $23.08 | 1700 |
| 2024-08-21 | 23.15 | $23.07 | 1700 |
| 2024-08-20 | 23.15 | $23.20 | 1300 |
| 2024-08-19 | 23.12 | $23.20 | 3400 |
| 2024-08-16 | 23.08 | $23.20 | 500 |
| 2024-08-15 | 23.04 | $23.15 | 100 |
| 2024-08-14 | 23.01 | $23.15 | 500 |
| 2024-08-13 | 22.96 | $23.15 | 4900 |
| 2024-08-12 | 22.91 | $23.09 | 300 |
| 2024-08-09 | 22.87 | $22.88 | — |
| 2024-08-08 | 22.86 | $22.88 | 1900 |
| 2024-08-07 | 22.85 | $22.88 | — |
| 2024-08-06 | 22.83 | $22.88 | 1100 |
| 2024-08-05 | 22.82 | $22.83 | 4600 |
| 2024-08-02 | 22.81 | $22.83 | 700 |
| 2024-08-01 | 22.80 | $22.62 | — |
| 2024-07-31 | 22.83 | $22.62 | 3900 |
| 2024-07-30 | 22.86 | $22.82 | 8900 |
| 2024-07-29 | 22.86 | $22.70 | 200 |
| 2024-07-26 | 22.89 | $23.00 | 1400 |
| 2024-07-25 | 22.85 | $23.00 | 1000 |
| 2024-07-24 | 22.81 | $23.00 | 1100 |
| 2024-07-23 | 22.76 | $23.00 | 3100 |
| 2024-07-22 | 22.70 | $22.76 | 1800 |
| 2024-07-19 | 22.68 | $22.79 | 200 |
| 2024-07-18 | 22.66 | $22.80 | 4700 |
| 2024-07-17 | 22.63 | $22.82 | 1400 |
| 2024-07-16 | 22.58 | $22.56 | 200 |
| 2024-07-15 | 22.59 | $22.50 | 600 |
| 2024-07-12 | 22.61 | $22.53 | 6100 |
| 2024-07-11 | 22.63 | $22.99 | 600 |
| 2024-07-10 | 22.55 | $22.34 | 100 |
| 2024-07-09 | 22.60 | $22.37 | 1400 |
| 2024-07-08 | 22.64 | $22.40 | 1000 |
| 2024-07-05 | 22.69 | $22.42 | 100 |
| 2024-07-03 | 22.75 | $23.00 | — |
| 2024-07-02 | 22.69 | $23.00 | 400 |
| 2024-07-01 | 22.61 | $22.65 | 400 |
| 2024-06-28 | 22.61 | $22.40 | 900 |
| 2024-06-27 | 22.65 | $22.75 | 400 |
| 2024-06-26 | 22.62 | $22.80 | 1400 |
| 2024-06-25 | 22.58 | $22.42 | 5200 |
| 2024-06-24 | 22.62 | $22.61 | 600 |
| 2024-06-21 | 22.62 | $22.50 | — |
| 2024-06-20 | 22.64 | $22.50 | 700 |
| 2024-06-18 | 22.66 | $22.47 | 300 |
| 2024-06-17 | 22.70 | $22.30 | 300 |
| 2024-06-14 | 22.78 | $22.50 | 700 |
| 2024-06-13 | 22.82 | $22.85 | 900 |
| 2024-06-12 | 22.80 | $22.85 | 700 |
| 2024-06-11 | 22.78 | $22.66 | 17000 |
| 2024-06-10 | 22.79 | $22.72 | 2600 |
| 2024-06-07 | 22.79 | $23.10 | 600 |
| 2024-06-06 | 22.71 | $23.01 | 4000 |
| 2024-06-05 | 22.64 | $22.90 | 1300 |
| 2024-06-04 | 22.57 | $22.40 | 14600 |
| 2024-06-03 | 22.60 | $22.31 | — |
| 2024-05-31 | 22.65 | $22.31 | 6400 |
| 2024-05-30 | 22.71 | $22.80 | 200 |
| 2024-05-29 | 22.68 | $22.60 | 1100 |
| 2024-05-28 | 22.68 | $22.75 | 300 |
| 2024-05-24 | 22.66 | $22.85 | 100 |
| 2024-05-23 | 22.60 | $22.60 | 3900 |
| 2024-05-22 | 22.59 | $22.25 | 4000 |
| 2024-05-21 | 22.65 | $22.50 | 3300 |
| 2024-05-20 | 22.66 | $22.50 | 4300 |
| 2024-05-17 | 22.68 | $22.70 | — |
| 2024-05-16 | 22.65 | $22.70 | 1400 |
| 2024-05-15 | 22.62 | $22.71 | 700 |
| 2024-05-14 | 22.59 | $23.33 | 500 |
| 2024-05-13 | 22.41 | $22.50 | — |
| 2024-05-10 | 22.39 | $22.50 | 4100 |
| 2024-05-09 | 22.35 | $22.55 | 3500 |
| 2024-05-08 | 22.31 | $22.18 | 900 |
| 2024-05-07 | 22.33 | $22.18 | 500 |
| 2024-05-06 | 22.35 | $22.18 | 1500 |
| 2024-05-03 | 22.38 | $22.15 | 2600 |
| 2024-05-02 | 22.42 | $22.27 | 6400 |
| 2024-05-01 | 22.44 | $22.47 | 7900 |
| 2024-04-30 | 22.42 | $22.38 | 5000 |
| 2024-04-29 | 22.41 | $22.40 | 5300 |
| 2024-04-26 | 22.40 | $22.91 | 11300 |
| 2024-04-25 | 22.28 | $22.25 | 5600 |
| 2024-04-24 | 22.28 | $21.94 | 1100 |
| 2024-04-23 | 22.34 | $22.00 | 900 |
| 2024-04-22 | 22.40 | $21.89 | 3100 |
| 2024-04-19 | 22.49 | $22.00 | 600 |
| 2024-04-18 | 22.57 | $22.50 | 500 |
| 2024-04-17 | 22.55 | $22.75 | — |
| 2024-04-16 | 22.48 | $22.75 | — |
| 2024-04-15 | 22.40 | $22.75 | — |
| 2024-04-12 | 22.30 | $22.75 | 200 |
| 2024-04-11 | 22.19 | $22.81 | 100 |
| 2024-04-10 | 22.04 | $22.25 | — |
| 2024-04-09 | 21.99 | $22.25 | 1100 |
| 2024-04-08 | 21.93 | $22.24 | 500 |
| 2024-04-05 | 21.87 | $22.24 | 300 |
| 2024-04-04 | 21.79 | $21.86 | 1400 |
| 2024-04-03 | 21.78 | $21.86 | 2400 |
| 2024-04-02 | 21.77 | $21.51 | 2100 |
| 2024-04-01 | 21.83 | $21.60 | 900 |
| 2024-03-28 | 21.89 | $21.86 | — |
| 2024-03-27 | 21.89 | $21.86 | 500 |
| 2024-03-26 | 21.90 | $22.17 | 2000 |
| 2024-03-25 | 21.84 | $22.10 | 200 |
| 2024-03-22 | 21.79 | $21.98 | 600 |
| 2024-03-21 | 21.76 | $21.25 | 400 |
| 2024-03-20 | 21.88 | $21.80 | 3100 |
| 2024-03-19 | 21.90 | $21.95 | 4300 |
| 2024-03-18 | 21.89 | $21.20 | 3400 |
| 2024-03-15 | 22.04 | $21.27 | 3800 |
| 2024-03-14 | 22.19 | $21.79 | 500 |
| 2024-03-13 | 22.26 | $22.00 | 1700 |
| 2024-03-12 | 22.30 | $22.05 | 400 |
| 2024-03-11 | 22.33 | $22.24 | 2100 |
| 2024-03-08 | 22.33 | $22.00 | — |
| 2024-03-07 | 22.38 | $22.00 | 3900 |
| 2024-03-06 | 22.43 | $22.38 | — |
| 2024-03-05 | 22.40 | $22.38 | — |
| 2024-03-04 | 22.37 | $22.38 | 100 |
| 2024-03-01 | 22.34 | $22.71 | 500 |
| 2024-02-29 | 22.23 | $22.40 | 9500 |
| 2024-02-28 | 22.16 | $22.50 | 1400 |
| 2024-02-27 | 22.07 | $22.25 | 1500 |
| 2024-02-26 | 22.00 | $22.25 | 9000 |
| 2024-02-23 | 21.93 | $21.75 | 1600 |
| 2024-02-22 | 21.95 | $21.99 | 4800 |
| 2024-02-21 | 21.92 | $22.13 | 2500 |
| 2024-02-20 | 21.85 | $22.39 | 1400 |
| 2024-02-16 | 21.72 | $21.67 | 1000 |
| 2024-02-15 | 21.72 | $21.89 | 1800 |
| 2024-02-14 | 21.67 | $21.90 | 3200 |
| 2024-02-13 | 21.62 | $21.80 | 1700 |
| 2024-02-12 | 21.57 | $21.91 | 700 |
| 2024-02-09 | 21.49 | $21.70 | — |
| 2024-02-08 | 21.45 | $21.70 | 700 |
| 2024-02-07 | 21.39 | $21.95 | 1300 |
| 2024-02-06 | 21.28 | $21.40 | 1600 |
| 2024-02-05 | 21.26 | $21.44 | 500 |
| 2024-02-02 | 21.23 | $21.09 | — |
| 2024-02-01 | 21.27 | $21.09 | — |
| 2024-01-31 | 21.32 | $21.09 | 2700 |
| 2024-01-30 | 21.38 | $21.25 | 1600 |
| 2024-01-29 | 21.41 | $21.12 | 5200 |
| 2024-01-26 | 21.48 | $21.81 | 300 |
| 2024-01-25 | 21.41 | $21.50 | — |
| 2024-01-24 | 21.40 | $21.50 | 100 |
| 2024-01-23 | 21.38 | $21.01 | — |
| 2024-01-22 | 21.47 | $21.01 | 900 |
| 2024-01-19 | 21.57 | $21.49 | 4600 |
| 2024-01-18 | 21.58 | $21.50 | 500 |
| 2024-01-17 | 21.59 | $21.16 | — |
| 2024-01-16 | 21.68 | $21.16 | 1600 |
| 2024-01-12 | 21.78 | $22.17 | — |
| 2024-01-11 | 21.69 | $22.17 | — |
| 2024-01-10 | 21.58 | $22.17 | 11600 |
| 2024-01-09 | 21.45 | $21.40 | — |
| 2024-01-08 | 21.46 | $21.40 | 5300 |
| 2024-01-05 | 21.47 | $21.58 | — |
| 2024-01-04 | 21.45 | $21.58 | 100 |
| 2024-01-03 | 21.42 | $22.00 | — |
| 2024-01-02 | 21.31 | $22.00 | 4600 |
| 2023-12-29 | 21.17 | $21.00 | 1400 |
| 2023-12-28 | 21.22 | $20.78 | — |
| 2023-12-27 | 21.33 | $20.78 | 1700 |
| 2023-12-26 | 21.46 | $21.03 | — |
| 2023-12-22 | 21.55 | $21.03 | 3600 |
| 2023-12-21 | 21.66 | $21.47 | 200 |
| 2023-12-20 | 21.70 | $21.30 | 4200 |
| 2023-12-19 | 21.77 | $21.75 | 700 |
| 2023-12-18 | 21.76 | $21.50 | 2000 |
| 2023-12-15 | 21.80 | $21.75 | — |
| 2023-12-14 | 21.80 | $21.75 | 2800 |
| 2023-12-13 | 21.79 | $21.75 | — |
| 2023-12-12 | 21.79 | $21.75 | — |
| 2023-12-11 | 21.78 | $21.75 | 300 |
| 2023-12-08 | 21.77 | $22.00 | 100 |
| 2023-12-07 | 21.70 | $21.73 | 800 |
| 2023-12-06 | 21.68 | $21.94 | 600 |
| 2023-12-05 | 21.61 | $21.95 | 2600 |
| 2023-12-04 | 21.52 | $21.41 | 300 |
| 2023-12-01 | 21.54 | $22.00 | 1900 |
| 2023-11-30 | 21.43 | $21.60 | 2600 |
| 2023-11-29 | 21.39 | $21.68 | 2600 |
| 2023-11-28 | 21.32 | $21.77 | — |
| 2023-11-27 | 21.23 | $21.77 | 400 |
| 2023-11-24 | 21.12 | $21.37 | — |
| 2023-11-22 | 21.08 | $21.37 | 500 |
| 2023-11-21 | 21.03 | $21.36 | 700 |
| 2023-11-20 | 20.98 | $21.09 | — |
| 2023-11-17 | 20.98 | $21.09 | — |
| 2023-11-16 | 20.98 | $21.09 | 1000 |
| 2023-11-15 | 20.98 | $20.90 | — |
| 2023-11-14 | 21.02 | $20.90 | 11500 |
| 2023-11-13 | 21.07 | $21.00 | 6000 |
| 2023-11-10 | 21.11 | $21.15 | — |
| 2023-11-09 | 21.12 | $21.15 | — |
| 2023-11-08 | 21.14 | $21.15 | 5000 |
| 2023-11-07 | 21.16 | $21.35 | 7100 |
| 2023-11-06 | 21.14 | $21.66 | — |
| 2023-11-03 | 21.06 | $21.66 | 4400 |
| 2023-11-02 | 20.96 | $20.76 | — |
| 2023-11-01 | 21.04 | $20.76 | 1000 |
| 2023-10-31 | 21.14 | $20.92 | 1300 |
| 2023-10-30 | 21.22 | $20.97 | 600 |
| 2023-10-27 | 21.30 | $20.66 | — |
| 2023-10-26 | 21.46 | $20.66 | 900 |
| 2023-10-25 | 21.64 | $20.62 | 3700 |
| 2023-10-24 | 21.87 | $21.96 | 500 |
| 2023-10-23 | 21.85 | $21.96 | — |
| 2023-10-20 | 21.83 | $21.96 | 2300 |
| 2023-10-19 | 21.80 | $21.98 | 800 |
| 2023-10-18 | 21.77 | $21.42 | 3900 |
| 2023-10-17 | 21.84 | $22.50 | 1200 |
| 2023-10-16 | 21.71 | $21.43 | 600 |
| 2023-10-13 | 21.77 | $22.58 | 1200 |
| 2023-10-12 | 21.61 | $21.66 | 500 |
| 2023-10-11 | 21.61 | $21.46 | 100 |
| 2023-10-10 | 21.66 | $21.31 | — |
| 2023-10-09 | 21.75 | $21.31 | 1600 |
| 2023-10-06 | 21.85 | $22.00 | — |
| 2023-10-05 | 21.82 | $22.00 | 1900 |
| 2023-10-04 | 21.79 | $21.50 | 800 |
| 2023-10-03 | 21.86 | $21.60 | — |
| 2023-10-02 | 21.92 | $21.60 | 2900 |
| 2023-09-29 | 21.99 | $21.60 | 1100 |
| 2023-09-28 | 22.07 | $21.60 | — |
| 2023-09-27 | 22.16 | $21.60 | 2000 |
| 2023-09-26 | 22.27 | $21.70 | 500 |
| 2023-09-25 | 22.37 | $22.35 | 2800 |
| 2023-09-22 | 22.35 | $22.00 | 600 |
| 2023-09-21 | 22.40 | $22.02 | 2800 |
| 2023-09-20 | 22.45 | $22.35 | 600 |
| 2023-09-19 | 22.44 | $22.50 | 4100 |
| 2023-09-18 | 22.39 | $22.23 | 3300 |
| 2023-09-15 | 22.39 | $21.66 | 400 |
| 2023-09-14 | 22.51 | $22.99 | 4000 |
| 2023-09-13 | 22.37 | $22.80 | 3000 |
| 2023-09-12 | 22.24 | $22.75 | 3100 |
| 2023-09-11 | 22.11 | $23.00 | 4100 |
| 2023-09-08 | 21.89 | $22.10 | 7900 |
| 2023-09-07 | 21.83 | $22.50 | 1100 |
| 2023-09-06 | 21.68 | $21.75 | 1500 |
| 2023-09-05 | 21.65 | $21.65 | — |
| 2023-09-01 | 21.65 | $21.65 | 1300 |
| 2023-08-31 | 21.64 | $21.40 | 2000 |
| 2023-08-30 | 21.69 | $21.24 | 12100 |
| 2023-08-29 | 21.77 | $21.99 | 2400 |
| 2023-08-28 | 21.71 | $22.01 | 900 |
| 2023-08-25 | 21.64 | $21.90 | 4400 |
| 2023-08-24 | 21.57 | $21.92 | 7500 |
| 2023-08-23 | 21.49 | $21.70 | 4500 |
| 2023-08-22 | 21.45 | $21.23 | 2900 |
| 2023-08-21 | 21.50 | $20.99 | 6000 |
| 2023-08-18 | 21.60 | $21.80 | 100 |
| 2023-08-17 | 21.55 | $21.80 | 1300 |
| 2023-08-16 | 21.50 | $21.01 | 200 |
| 2023-08-15 | 21.60 | $21.20 | 1500 |
| 2023-08-14 | 21.68 | $21.81 | 4300 |
| 2023-08-11 | 21.64 | $21.30 | 100 |
| 2023-08-10 | 21.70 | $21.30 | — |
| 2023-08-09 | 21.77 | $21.30 | 1300 |
| 2023-08-08 | 21.85 | $21.51 | 2400 |
| 2023-08-07 | 21.89 | $21.90 | 1100 |
| 2023-08-04 | 21.86 | $21.75 | 900 |
| 2023-08-03 | 21.86 | $22.60 | 8400 |
| 2023-08-02 | 21.68 | $21.92 | 2900 |
| 2023-08-01 | 21.61 | $21.55 | — |
| 2023-07-31 | 21.60 | $21.55 | 3100 |
| 2023-07-28 | 21.59 | $21.55 | — |
| 2023-07-27 | 21.58 | $21.55 | 1600 |
| 2023-07-26 | 21.57 | $21.30 | 200 |
| 2023-07-25 | 21.61 | $21.32 | 2700 |
| 2023-07-24 | 21.64 | $21.28 | 5700 |
| 2023-07-21 | 21.70 | $21.33 | 1500 |
| 2023-07-20 | 21.74 | $21.25 | 2300 |
| 2023-07-19 | 21.81 | $21.72 | 100 |
| 2023-07-18 | 21.79 | $21.78 | 4700 |
| 2023-07-17 | 21.76 | $21.85 | 3100 |
| 2023-07-14 | 21.70 | $21.74 | — |
| 2023-07-13 | 21.65 | $21.74 | 11100 |
| 2023-07-12 | 21.59 | $21.74 | — |
| 2023-07-11 | 21.52 | $21.74 | 1200 |
| 2023-07-10 | 21.44 | $21.15 | 1100 |
| 2023-07-07 | 21.46 | $21.95 | 4800 |
| 2023-07-06 | 21.32 | $21.20 | 1100 |
| 2023-07-05 | 21.32 | $21.10 | 300 |
| 2023-07-03 | 21.33 | $21.50 | — |
| 2023-06-30 | 21.26 | $21.50 | 1200 |
| 2023-06-29 | 21.17 | $21.40 | 4400 |
| 2023-06-28 | 21.09 | $21.25 | 4000 |
| 2023-06-27 | 21.03 | $20.09 | 5600 |
| 2023-06-26 | 21.20 | $21.45 | 300 |
| 2023-06-23 | 21.12 | $21.18 | 200 |
| 2023-06-22 | 21.07 | $20.95 | 100 |
| 2023-06-21 | 21.06 | $20.95 | 500 |
| 2023-06-20 | 21.05 | $21.00 | 900 |
| 2023-06-16 | 21.02 | $21.25 | 1600 |
| 2023-06-15 | 20.94 | $20.80 | — |
| 2023-06-14 | 20.93 | $20.80 | — |
| 2023-06-13 | 20.93 | $20.80 | 100 |
| 2023-06-12 | 20.91 | $20.80 | 100 |
| 2023-06-09 | 20.90 | $20.95 | 200 |
| 2023-06-08 | 20.85 | $20.95 | 100 |
| 2023-06-07 | 20.79 | $20.95 | 3500 |
| 2023-06-06 | 20.72 | $20.25 | 3000 |
| 2023-06-05 | 20.78 | $21.25 | 2300 |
| 2023-06-02 | 20.64 | $20.95 | — |
| 2023-06-01 | 20.54 | $20.95 | — |
| 2023-05-31 | 20.42 | $20.95 | 800 |
| 2023-05-30 | 20.28 | $20.94 | 1700 |
| 2023-05-26 | 20.12 | $20.00 | — |
| 2023-05-25 | 20.13 | $20.00 | — |
| 2023-05-24 | 20.14 | $20.00 | — |
| 2023-05-23 | 20.16 | $20.00 | 3100 |
| 2023-05-22 | 20.17 | $20.68 | — |
| 2023-05-19 | 20.04 | $20.68 | — |
| 2023-05-18 | 19.89 | $20.68 | 4500 |
| 2023-05-17 | 19.72 | $19.54 | 1100 |
| 2023-05-16 | 19.75 | $20.00 | — |
| 2023-05-15 | 19.70 | $20.00 | 300 |
| 2023-05-12 | 19.64 | $20.06 | 2900 |
| 2023-05-11 | 19.55 | $19.96 | 700 |
| 2023-05-10 | 19.48 | $19.86 | 200 |
| 2023-05-09 | 19.41 | $19.51 | 600 |
| 2023-05-08 | 19.41 | $19.00 | — |
| 2023-05-05 | 19.51 | $19.00 | — |
| 2023-05-04 | 19.64 | $19.00 | 2400 |
| 2023-05-03 | 19.78 | $19.25 | 1200 |
| 2023-05-02 | 19.89 | $19.80 | 1600 |
| 2023-05-01 | 19.90 | $19.80 | — |
| 2023-04-28 | 19.92 | $19.80 | 500 |
| 2023-04-27 | 19.94 | $19.85 | — |
| 2023-04-26 | 19.95 | $19.85 | — |
| 2023-04-25 | 19.96 | $19.85 | 800 |
| 2023-04-24 | 19.98 | $19.67 | — |
| 2023-04-21 | 20.03 | $19.67 | — |
| 2023-04-20 | 20.09 | $19.67 | 100 |
| 2023-04-19 | 20.17 | $20.37 | 1500 |
| 2023-04-18 | 20.10 | $20.17 | — |
| 2023-04-17 | 20.06 | $20.17 | 100 |
| 2023-04-14 | 20.02 | $18.87 | 1300 |
| 2023-04-13 | 20.24 | $20.95 | 2000 |
| 2023-04-12 | 20.06 | $21.00 | 2100 |
| 2023-04-11 | 19.84 | $20.97 | 4100 |
| 2023-04-10 | 19.59 | $20.01 | 500 |
| 2023-04-06 | 19.50 | $20.39 | 3500 |
| 2023-04-05 | 19.32 | $19.01 | 1700 |
| 2023-04-04 | 19.40 | $19.85 | 1800 |
| 2023-04-03 | 19.31 | $19.39 | — |
| 2023-03-31 | 19.31 | $19.39 | 1500 |
| 2023-03-30 | 19.31 | $19.50 | 100 |
| 2023-03-29 | 19.29 | $19.30 | 300 |
| 2023-03-28 | 19.30 | $19.21 | 900 |
| 2023-03-27 | 19.34 | $20.00 | — |
| 2023-03-24 | 19.22 | $20.00 | 2000 |
| 2023-03-23 | 19.08 | $18.85 | — |
| 2023-03-22 | 19.16 | $18.85 | — |
| 2023-03-21 | 19.26 | $18.85 | — |
| 2023-03-20 | 19.37 | $18.85 | 1700 |
| 2023-03-17 | 19.51 | $18.67 | 3600 |
| 2023-03-16 | 19.70 | $19.00 | 3700 |
| 2023-03-15 | 19.86 | $18.63 | 2600 |
| 2023-03-14 | 20.12 | $19.86 | 400 |
| 2023-03-13 | 20.16 | $19.30 | 3200 |
| 2023-03-10 | 20.32 | $19.30 | 6700 |
| 2023-03-09 | 20.51 | $19.71 | 2000 |
| 2023-03-08 | 20.64 | $20.18 | 300 |
| 2023-03-07 | 20.70 | $20.21 | — |
| 2023-03-06 | 20.75 | $20.21 | 700 |
| 2023-03-03 | 20.80 | $20.40 | — |
| 2023-03-02 | 20.83 | $20.40 | 4500 |
| 2023-03-01 | 20.85 | $20.55 | 7200 |
| 2023-02-28 | 20.84 | $20.70 | 500 |
| 2023-02-27 | 20.80 | $20.55 | 2300 |
| 2023-02-24 | 20.77 | $20.63 | 800 |
| 2023-02-23 | 20.72 | $20.49 | 4500 |
| 2023-02-22 | 20.69 | $20.27 | 5100 |
| 2023-02-21 | 20.69 | $20.50 | 4600 |
| 2023-02-17 | 20.65 | $20.34 | 3500 |
| 2023-02-16 | 20.62 | $20.06 | 1200 |
| 2023-02-15 | 20.65 | $20.66 | 600 |
| 2023-02-14 | 20.55 | $20.13 | 6100 |
| 2023-02-13 | 20.53 | $20.70 | 4300 |
| 2023-02-10 | 20.40 | $20.15 | 2700 |
| 2023-02-09 | 20.34 | $20.00 | 1300 |
| 2023-02-08 | 20.31 | $19.51 | 1100 |
| 2023-02-07 | 20.37 | $19.51 | — |
| 2023-02-06 | 20.44 | $19.51 | 500 |
| 2023-02-03 | 20.50 | $20.25 | 2600 |
| 2023-02-02 | 20.42 | $19.97 | 2100 |
| 2023-02-01 | 20.38 | $20.00 | 1000 |
| 2023-01-31 | 20.31 | $20.00 | 1100 |
| 2023-01-30 | 20.23 | $19.92 | 2700 |
| 2023-01-27 | 20.14 | $20.00 | 1200 |
| 2023-01-26 | 20.01 | $19.57 | 1700 |
| 2023-01-25 | 19.94 | $20.00 | 2600 |
| 2023-01-24 | 19.77 | $19.73 | 1800 |
| 2023-01-23 | 19.62 | $19.70 | 9500 |
| 2023-01-20 | 19.44 | $19.65 | 3500 |
| 2023-01-19 | 19.23 | $19.70 | 2600 |
| 2023-01-18 | 18.97 | $20.09 | 16000 |
| 2023-01-17 | 18.58 | $19.65 | 2900 |
| 2023-01-13 | 18.21 | $19.70 | 15400 |
| 2023-01-12 | 17.77 | $20.00 | 4300 |
| 2023-01-11 | 17.19 | $19.41 | 15400 |
| 2023-01-10 | 16.63 | $18.35 | 10100 |
| 2023-01-09 | 16.21 | $18.00 | 7000 |
| 2023-01-06 | 15.79 | $17.51 | 8100 |
| 2023-01-05 | 15.40 | $17.00 | 7400 |
| 2023-01-04 | 15.05 | $17.38 | 115300 |
| 2023-01-03 | 14.58 | $14.65 | 33800 |
| 2022-12-30 | 14.60 | $16.00 | 18300 |
| 2022-12-29 | 14.34 | $14.43 | 5800 |
| 2022-12-28 | 14.38 | $14.23 | 4100 |
| 2022-12-27 | 14.47 | $14.50 | 7600 |
| 2022-12-23 | 14.51 | $14.42 | 13600 |
| 2022-12-22 | 14.58 | $14.49 | 5000 |
| 2022-12-21 | 14.66 | $14.50 | 6700 |
| 2022-12-20 | 14.74 | $14.75 | 7600 |
| 2022-12-19 | 14.79 | $14.75 | 4100 |
| 2022-12-16 | 14.85 | $14.50 | 13600 |
| 2022-12-15 | 14.97 | $15.00 | 15100 |
| 2022-12-14 | 15.01 | $15.00 | 10100 |
| 2022-12-13 | 15.06 | $15.73 | 7100 |
| 2022-12-12 | 14.96 | $14.95 | 600 |
| 2022-12-09 | 15.02 | $15.10 | 18100 |
| 2022-12-08 | 15.06 | $14.90 | 12800 |
| 2022-12-07 | 15.14 | $14.65 | 4000 |
| 2022-12-06 | 15.30 | $15.25 | 600 |
| 2022-12-05 | 15.35 | $15.23 | 8400 |
| 2022-12-02 | 15.43 | $15.25 | 11600 |
| 2022-12-01 | 15.51 | $15.50 | 4800 |
| 2022-11-30 | 15.56 | $15.95 | 4700 |
| 2022-11-29 | 15.51 | $15.17 | 2700 |
| 2022-11-28 | 15.63 | $15.25 | 2500 |
| 2022-11-25 | 15.76 | $15.46 | 3300 |
| 2022-11-23 | 15.86 | $15.80 | 800 |
| 2022-11-22 | 15.91 | $15.75 | 9400 |
| 2022-11-21 | 15.98 | $15.99 | 1700 |
| 2022-11-18 | 16.01 | $16.00 | 3400 |
| 2022-11-17 | 16.05 | $15.59 | 5200 |
| 2022-11-16 | 16.18 | $16.01 | 6700 |
| 2022-11-15 | 16.24 | $16.62 | 4200 |
| 2022-11-14 | 16.19 | $16.66 | 1800 |
| 2022-11-11 | 16.12 | $16.01 | 5400 |
| 2022-11-10 | 16.18 | $16.00 | 3800 |
| 2022-11-09 | 16.25 | $16.59 | 4700 |
| 2022-11-08 | 16.21 | $16.48 | 3100 |
| 2022-11-07 | 16.19 | $16.11 | 700 |
| 2022-11-04 | 16.24 | $16.04 | 1000 |
| 2022-11-03 | 16.33 | $16.04 | 3700 |
| 2022-11-02 | 16.42 | $17.06 | 700 |
| 2022-11-01 | 16.32 | $17.23 | — |
| 2022-10-31 | 16.17 | $17.23 | 2700 |
| 2022-10-28 | 16.00 | $16.75 | 500 |
| 2022-10-27 | 15.90 | $16.30 | 200 |
| 2022-10-26 | 15.89 | $16.52 | 800 |
| 2022-10-25 | 15.83 | $16.25 | 1500 |
| 2022-10-24 | 15.83 | $16.38 | 2100 |
| 2022-10-21 | 15.80 | $16.74 | 400 |
| 2022-10-20 | 15.69 | $16.70 | 200 |
| 2022-10-19 | 15.58 | $15.93 | 1000 |
| 2022-10-18 | 15.62 | $15.93 | — |
| 2022-10-17 | 15.68 | $15.93 | 100 |
| 2022-10-14 | 15.74 | $15.91 | — |
| 2022-10-13 | 15.83 | $15.91 | 4100 |
| 2022-10-12 | 15.94 | $16.60 | 100 |
| 2022-10-11 | 15.93 | $16.60 | 1200 |
| 2022-10-10 | 15.93 | $15.66 | 6600 |
| 2022-10-07 | 16.12 | $17.00 | 2800 |
| 2022-10-06 | 16.08 | $17.39 | — |
| 2022-10-05 | 15.95 | $17.39 | 6600 |
| 2022-10-04 | 15.81 | $17.09 | 1900 |
| 2022-10-03 | 15.72 | $17.50 | 2000 |
| 2022-09-30 | 15.54 | $16.75 | 7500 |
| 2022-09-29 | 15.50 | $15.60 | 4800 |
| 2022-09-28 | 15.70 | $15.32 | 2200 |
| 2022-09-27 | 16.01 | $16.02 | 900 |
| 2022-09-26 | 16.23 | $16.58 | 14200 |
| 2022-09-23 | 16.38 | $15.50 | 5300 |
| 2022-09-22 | 16.80 | $16.00 | 15600 |
| 2022-09-21 | 17.18 | $17.47 | 2200 |
| 2022-09-20 | 17.33 | $17.24 | 23000 |
| 2022-09-19 | 17.56 | $15.66 | 6500 |
| 2022-09-16 | 18.17 | $17.32 | 11800 |
| 2022-09-15 | 18.54 | $17.00 | 7700 |
| 2022-09-14 | 19.04 | $17.05 | 4900 |
| 2022-09-13 | 19.62 | $18.13 | 9100 |
| 2022-09-12 | 20.08 | $18.75 | 2300 |
| 2022-09-09 | 20.48 | $19.35 | 6900 |
| 2022-09-08 | 20.83 | $19.78 | 15800 |
| 2022-09-07 | 21.15 | $20.34 | 5400 |
| 2022-09-06 | 21.41 | $20.50 | 2100 |
| 2022-09-02 | 21.67 | $21.13 | 10800 |
| 2022-09-01 | 21.86 | $22.30 | 5700 |
| 2022-08-31 | 21.82 | $22.29 | 1300 |
| 2022-08-30 | 21.79 | $22.10 | — |
| 2022-08-29 | 21.80 | $22.10 | — |
| 2022-08-26 | 21.81 | $22.10 | 2900 |
| 2022-08-25 | 21.82 | $21.00 | — |
| 2022-08-24 | 22.07 | $21.00 | 7600 |
| 2022-08-23 | 22.37 | $20.63 | 1000 |
| 2022-08-22 | 22.80 | $22.39 | 100 |
| 2022-08-19 | 22.92 | $22.37 | 200 |
| 2022-08-18 | 23.08 | $22.50 | 1100 |
| 2022-08-17 | 23.23 | $22.94 | 9000 |
| 2022-08-16 | 23.31 | $23.31 | 1500 |
| 2022-08-15 | 23.33 | $23.40 | 7500 |
| 2022-08-12 | 23.34 | $23.30 | 4000 |
| 2022-08-11 | 23.37 | $23.36 | 1700 |
| 2022-08-10 | 23.39 | $23.54 | 6100 |
| 2022-08-09 | 23.38 | $23.17 | 6700 |
| 2022-08-08 | 23.45 | $23.23 | 1600 |
| 2022-08-05 | 23.51 | $23.40 | 2700 |
| 2022-08-04 | 23.56 | $23.24 | 700 |
| 2022-08-03 | 23.64 | $23.50 | 1800 |
| 2022-08-02 | 23.68 | $23.75 | 700 |
| 2022-08-01 | 23.68 | $23.80 | 2000 |
| 2022-07-29 | 23.66 | $24.08 | 700 |
| 2022-07-28 | 23.59 | $23.75 | 500 |
| 2022-07-27 | 23.57 | $23.76 | 900 |
| 2022-07-26 | 23.55 | $23.90 | 3300 |
| 2022-07-25 | 23.50 | $23.17 | — |
| 2022-07-22 | 23.59 | $23.17 | 2000 |
| 2022-07-21 | 23.70 | $23.84 | 7900 |
| 2022-07-20 | 23.69 | $24.05 | 4800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.78
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.31
Average
22.31
Maximum
25.06
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.78 | $24.80 | 502 |
| 2026-07-16 | 24.76 | $24.90 | 4100 |
| 2026-07-15 | 24.71 | $24.75 | 1500 |
| 2026-07-14 | 24.69 | $24.80 | 704 |
| 2026-07-13 | 24.66 | $24.67 | 2100 |
| 2026-07-10 | 24.65 | $24.80 | 1100 |
| 2026-07-09 | 24.61 | $24.67 | 4000 |
| 2026-07-08 | 24.59 | $24.50 | 1200 |
| 2026-07-07 | 24.63 | $24.67 | 50 |
| 2026-07-06 | 24.63 | $24.67 | 439 |
| 2026-07-02 | 24.62 | $24.67 | 3700 |
| 2026-07-01 | 24.61 | $24.52 | 500 |
| 2026-06-30 | 24.65 | $24.75 | 1039 |
| 2026-06-29 | 24.62 | $24.44 | 437 |
| 2026-06-26 | 24.68 | $24.78 | 1514 |
| 2026-06-25 | 24.65 | $24.65 | 6 |
| 2026-06-24 | 24.66 | $24.65 | 1900 |
| 2026-06-23 | 24.66 | $24.65 | 400 |
| 2026-06-22 | 24.67 | $24.65 | 461 |
| 2026-06-18 | 24.68 | $24.89 | 500 |
| 2026-06-17 | 24.62 | $24.59 | 5000 |
| 2026-06-16 | 24.63 | $24.49 | 1005 |
| 2026-06-15 | 24.69 | $24.30 | 1900 |
| 2026-06-12 | 24.81 | $24.90 | 4400 |
| 2026-06-11 | 24.77 | $24.49 | — |
| 2026-06-10 | 24.85 | $24.49 | 5 |
| 2026-06-09 | 24.95 | $24.49 | 1400 |
| 2026-06-08 | 25.06 | $25.24 | 1267 |
| 2026-06-05 | 24.96 | $25.12 | 4400 |
| 2026-06-04 | 24.88 | $25.49 | 1321 |
| 2026-06-03 | 24.65 | $24.58 | 4700 |
| 2026-06-02 | 24.67 | $24.70 | 1600 |
| 2026-06-01 | 24.64 | $24.66 | 1370 |
| 2026-05-29 | 24.63 | $24.66 | 1320 |
| 2026-05-28 | 24.61 | $24.55 | 2230 |
| 2026-05-27 | 24.62 | $24.61 | 841 |
| 2026-05-26 | 24.62 | $24.50 | 101 |
| 2026-05-22 | 24.64 | $24.54 | 800 |
| 2026-05-21 | 24.66 | $24.66 | — |
| 2026-05-20 | 24.65 | $24.66 | 3900 |
| 2026-05-19 | 24.63 | $24.55 | 9400 |
| 2026-05-18 | 24.64 | $24.65 | 4628 |
| 2026-05-15 | 24.62 | $24.65 | 5903 |
| 2026-05-14 | 24.59 | $24.59 | 502 |
| 2026-05-13 | 24.58 | $24.56 | 1005 |
| 2026-05-12 | 24.57 | $24.47 | 1000 |
| 2026-05-11 | 24.59 | $24.60 | — |
| 2026-05-08 | 24.57 | $24.60 | 1100 |
| 2026-05-07 | 24.54 | $24.55 | 2700 |
| 2026-05-06 | 24.53 | $24.50 | 900 |
| 2026-05-05 | 24.52 | $24.50 | 10548 |
| 2026-05-04 | 24.52 | $24.48 | 4992 |
| 2026-05-01 | 24.51 | $24.60 | 3400 |
| 2026-04-30 | 24.47 | $24.45 | 210 |
| 2026-04-29 | 24.47 | $24.45 | 300 |
| 2026-04-28 | 24.46 | $24.48 | 1600 |
| 2026-04-27 | 24.44 | $24.45 | 4679 |
| 2026-04-24 | 24.43 | $24.64 | 3323 |
| 2026-04-23 | 24.36 | $24.40 | 20126 |
| 2026-04-22 | 24.34 | $24.38 | 4000 |
| 2026-04-21 | 24.33 | $24.45 | 8538 |
| 2026-04-20 | 24.30 | $24.45 | 25606 |
| 2026-04-17 | 24.25 | $24.45 | 24200 |
| 2026-04-16 | 24.20 | $24.37 | 4000 |
| 2026-04-15 | 24.17 | $24.25 | 1300 |
| 2026-04-14 | 24.16 | $24.23 | 2300 |
| 2026-04-13 | 24.17 | $24.12 | 15200 |
| 2026-04-10 | 24.21 | $24.20 | 924 |
| 2026-04-09 | 24.24 | $24.17 | 3100 |
| 2026-04-08 | 24.28 | $24.23 | 13900 |
| 2026-04-07 | 24.32 | $24.27 | 2200 |
| 2026-04-06 | 24.35 | $24.50 | 483 |
| 2026-04-02 | 24.33 | $24.41 | 400 |
| 2026-04-01 | 24.32 | $24.35 | 200 |
| 2026-03-31 | 24.34 | $24.30 | 1408 |
| 2026-03-30 | 24.37 | $24.66 | 3512 |
| 2026-03-27 | 24.30 | $24.45 | 3600 |
| 2026-03-26 | 24.29 | $24.20 | 400 |
| 2026-03-25 | 24.35 | $24.38 | 5355 |
| 2026-03-24 | 24.38 | $24.30 | 2600 |
| 2026-03-23 | 24.43 | $24.26 | — |
| 2026-03-20 | 24.51 | $24.26 | 718 |
| 2026-03-19 | 24.61 | $24.43 | 1400 |
| 2026-03-18 | 24.68 | $24.55 | 300 |
| 2026-03-17 | 24.73 | $24.65 | — |
| 2026-03-16 | 24.75 | $24.65 | 1500 |
| 2026-03-13 | 24.78 | $24.60 | 339 |
| 2026-03-12 | 24.84 | $24.87 | 1626 |
| 2026-03-11 | 24.81 | $24.88 | 1787 |
| 2026-03-10 | 24.78 | $24.89 | 4200 |
| 2026-03-09 | 24.74 | $24.78 | 200 |
| 2026-03-06 | 24.73 | $24.69 | 100 |
| 2026-03-05 | 24.73 | $24.52 | 1900 |
| 2026-03-04 | 24.80 | $24.80 | 200 |
| 2026-03-03 | 24.79 | $24.80 | 300 |
| 2026-03-02 | 24.77 | $24.75 | 2200 |
| 2026-02-27 | 24.77 | $24.79 | 100 |
| 2026-02-26 | 24.75 | $24.80 | 1100 |
| 2026-02-25 | 24.73 | $24.75 | 2800 |
| 2026-02-24 | 24.72 | $24.80 | 100 |
| 2026-02-23 | 24.68 | $24.80 | 7900 |
| 2026-02-20 | 24.64 | $24.75 | 3000 |
| 2026-02-19 | 24.61 | $24.67 | 100 |
| 2026-02-18 | 24.60 | $24.68 | 1300 |
| 2026-02-17 | 24.58 | $24.73 | 2100 |
| 2026-02-13 | 24.53 | $24.79 | 900 |
| 2026-02-12 | 24.47 | $24.24 | 800 |
| 2026-02-11 | 24.56 | $24.06 | 10700 |
| 2026-02-10 | 24.73 | $24.79 | 400 |
| 2026-02-09 | 24.71 | $24.75 | 1700 |
| 2026-02-06 | 24.69 | $24.75 | 500 |
| 2026-02-05 | 24.68 | $24.75 | 200 |
| 2026-02-04 | 24.65 | $24.75 | 900 |
| 2026-02-03 | 24.63 | $24.60 | 7900 |
| 2026-02-02 | 24.64 | $24.60 | 1400 |
| 2026-01-30 | 24.66 | $24.57 | 200 |
| 2026-01-29 | 24.69 | $24.75 | 3400 |
| 2026-01-28 | 24.68 | $24.58 | 2300 |
| 2026-01-27 | 24.71 | $24.77 | 500 |
| 2026-01-26 | 24.69 | $24.65 | 1200 |
| 2026-01-23 | 24.70 | $24.63 | 200 |
| 2026-01-22 | 24.73 | $24.80 | 200 |
| 2026-01-21 | 24.70 | $24.81 | 500 |
| 2026-01-20 | 24.66 | $24.71 | 400 |
| 2026-01-16 | 24.65 | $24.70 | 200 |
| 2026-01-15 | 24.64 | $24.63 | — |
| 2026-01-14 | 24.65 | $24.63 | 400 |
| 2026-01-13 | 24.66 | $24.66 | — |
| 2026-01-12 | 24.66 | $24.66 | 1300 |
| 2026-01-09 | 24.67 | $24.62 | — |
| 2026-01-08 | 24.68 | $24.62 | 200 |
| 2026-01-07 | 24.71 | $24.72 | — |
| 2026-01-06 | 24.70 | $24.72 | — |
| 2026-01-05 | 24.69 | $24.72 | 2500 |
| 2026-01-02 | 24.69 | $24.86 | 200 |
| 2025-12-31 | 24.63 | $24.57 | 3400 |
| 2025-12-30 | 24.66 | $24.65 | 1200 |
| 2025-12-29 | 24.66 | $24.55 | 3900 |
| 2025-12-26 | 24.70 | $24.65 | 1600 |
| 2025-12-24 | 24.72 | $24.68 | 200 |
| 2025-12-23 | 24.72 | $24.68 | 700 |
| 2025-12-22 | 24.73 | $24.50 | 6100 |
| 2025-12-19 | 24.80 | $24.67 | 1600 |
| 2025-12-18 | 24.83 | $24.88 | — |
| 2025-12-17 | 24.80 | $24.88 | 4900 |
| 2025-12-16 | 24.76 | $24.75 | 2400 |
| 2025-12-15 | 24.75 | $24.75 | 200 |
| 2025-12-12 | 24.73 | $24.66 | 5300 |
| 2025-12-11 | 24.74 | $24.80 | 2000 |
| 2025-12-10 | 24.71 | $24.79 | 3900 |
| 2025-12-09 | 24.67 | $24.74 | 1900 |
| 2025-12-08 | 24.64 | $24.74 | — |
| 2025-12-05 | 24.60 | $24.74 | 500 |
| 2025-12-04 | 24.55 | $24.45 | — |
| 2025-12-03 | 24.58 | $24.45 | 2200 |
| 2025-12-02 | 24.62 | $24.59 | 700 |
| 2025-12-01 | 24.63 | $24.60 | 300 |
| 2025-11-28 | 24.63 | $24.60 | — |
| 2025-11-26 | 24.63 | $24.60 | 700 |
| 2025-11-25 | 24.63 | $24.45 | 1500 |
| 2025-11-24 | 24.67 | $24.61 | 2400 |
| 2025-11-21 | 24.68 | $24.75 | 800 |
| 2025-11-20 | 24.64 | $24.75 | 2000 |
| 2025-11-19 | 24.58 | $24.42 | 400 |
| 2025-11-18 | 24.63 | $24.61 | 6000 |
| 2025-11-17 | 24.61 | $24.53 | 3200 |
| 2025-11-14 | 24.62 | $24.70 | — |
| 2025-11-13 | 24.58 | $24.70 | 5300 |
| 2025-11-12 | 24.53 | $24.58 | 300 |
| 2025-11-11 | 24.50 | $24.58 | 1200 |
| 2025-11-10 | 24.47 | $24.42 | — |
| 2025-11-07 | 24.48 | $24.42 | — |
| 2025-11-06 | 24.49 | $24.42 | 2800 |
| 2025-11-05 | 24.50 | $24.65 | 1300 |
| 2025-11-04 | 24.44 | $24.50 | 1100 |
| 2025-11-03 | 24.41 | $24.46 | 1300 |
| 2025-10-31 | 24.39 | $24.50 | 2300 |
| 2025-10-30 | 24.36 | $24.50 | 100 |
| 2025-10-29 | 24.31 | $24.50 | 1700 |
| 2025-10-28 | 24.26 | $24.49 | 1300 |
| 2025-10-27 | 24.20 | $24.37 | 6600 |
| 2025-10-24 | 24.17 | $24.35 | 3400 |
| 2025-10-23 | 24.13 | $24.15 | 6200 |
| 2025-10-22 | 24.16 | $24.20 | 8300 |
| 2025-10-21 | 24.18 | $24.20 | 7900 |
| 2025-10-20 | 24.20 | $24.17 | 5600 |
| 2025-10-17 | 24.23 | $24.39 | 2400 |
| 2025-10-16 | 24.21 | $24.15 | 4100 |
| 2025-10-15 | 24.26 | $24.20 | 1400 |
| 2025-10-14 | 24.31 | $24.40 | 4400 |
| 2025-10-13 | 24.31 | $24.42 | 5100 |
| 2025-10-10 | 24.30 | $24.40 | — |
| 2025-10-09 | 24.30 | $24.40 | 4300 |
| 2025-10-08 | 24.29 | $24.00 | 5100 |
| 2025-10-07 | 24.42 | $24.20 | 4300 |
| 2025-10-06 | 24.51 | $24.05 | 16700 |
| 2025-10-03 | 24.66 | $24.67 | 200 |
| 2025-10-02 | 24.66 | $24.80 | 400 |
| 2025-10-01 | 24.61 | $24.42 | 18200 |
| 2025-09-30 | 24.66 | $24.50 | 9500 |
| 2025-09-29 | 24.71 | $24.55 | 1700 |
| 2025-09-26 | 24.75 | $24.68 | 3900 |
| 2025-09-25 | 24.75 | $24.70 | 1400 |
| 2025-09-24 | 24.74 | $24.70 | 1300 |
| 2025-09-23 | 24.73 | $24.70 | 800 |
| 2025-09-22 | 24.72 | $24.61 | 1800 |
| 2025-09-19 | 24.73 | $24.72 | 1200 |
| 2025-09-18 | 24.70 | $24.70 | 1400 |
| 2025-09-17 | 24.67 | $24.54 | 1200 |
| 2025-09-16 | 24.69 | $24.50 | — |
| 2025-09-15 | 24.71 | $24.50 | 5500 |
| 2025-09-12 | 24.74 | $24.70 | 2000 |
| 2025-09-11 | 24.71 | $24.70 | 1000 |
| 2025-09-10 | 24.66 | $24.70 | 300 |
| 2025-09-09 | 24.61 | $24.50 | 300 |
| 2025-09-08 | 24.60 | $24.70 | 1300 |
| 2025-09-05 | 24.52 | $24.65 | 3700 |
| 2025-09-04 | 24.44 | $24.50 | 4000 |
| 2025-09-03 | 24.38 | $24.45 | 1800 |
| 2025-09-02 | 24.33 | $23.98 | 200 |
| 2025-08-29 | 24.40 | $24.28 | 200 |
| 2025-08-28 | 24.40 | $24.79 | 700 |
| 2025-08-27 | 24.23 | $24.35 | 300 |
| 2025-08-26 | 24.17 | $24.35 | 1400 |
| 2025-08-25 | 24.08 | $24.34 | 4700 |
| 2025-08-22 | 23.98 | $24.20 | 6000 |
| 2025-08-21 | 23.90 | $23.86 | 8600 |
| 2025-08-20 | 23.91 | $23.84 | 2000 |
| 2025-08-19 | 23.93 | $23.86 | 2100 |
| 2025-08-18 | 23.94 | $23.88 | 1500 |
| 2025-08-15 | 23.95 | $23.87 | 3600 |
| 2025-08-14 | 23.96 | $24.00 | 700 |
| 2025-08-13 | 23.93 | $23.85 | 2100 |
| 2025-08-12 | 23.95 | $23.97 | — |
| 2025-08-11 | 23.92 | $23.97 | 300 |
| 2025-08-08 | 23.89 | $23.74 | 600 |
| 2025-08-07 | 23.92 | $23.84 | 1900 |
| 2025-08-06 | 23.93 | $23.85 | — |
| 2025-08-05 | 23.94 | $23.85 | 400 |
| 2025-08-04 | 23.94 | $24.00 | — |
| 2025-08-01 | 23.90 | $24.00 | 600 |
| 2025-07-31 | 23.84 | $23.98 | 100 |
| 2025-07-30 | 23.78 | $23.68 | — |
| 2025-07-29 | 23.79 | $23.68 | — |
| 2025-07-28 | 23.81 | $23.68 | 300 |
| 2025-07-25 | 23.83 | $23.80 | — |
| 2025-07-24 | 23.82 | $23.80 | — |
| 2025-07-23 | 23.80 | $23.80 | — |
| 2025-07-22 | 23.77 | $23.80 | 500 |
| 2025-07-21 | 23.73 | $23.74 | — |
| 2025-07-18 | 23.71 | $23.74 | 200 |
| 2025-07-17 | 23.68 | $23.80 | 900 |
| 2025-07-16 | 23.62 | $23.80 | 1700 |
| 2025-07-15 | 23.54 | $23.70 | 900 |
| 2025-07-14 | 23.49 | $23.66 | 2300 |
| 2025-07-11 | 23.43 | $23.40 | — |
| 2025-07-10 | 23.44 | $23.40 | — |
| 2025-07-09 | 23.45 | $23.40 | — |
| 2025-07-08 | 23.46 | $23.40 | 1100 |
| 2025-07-07 | 23.48 | $23.45 | — |
| 2025-07-03 | 23.49 | $23.45 | — |
| 2025-07-02 | 23.49 | $23.45 | — |
| 2025-07-01 | 23.50 | $23.45 | 400 |
| 2025-06-30 | 23.51 | $23.50 | — |
| 2025-06-27 | 23.50 | $23.50 | — |
| 2025-06-26 | 23.50 | $23.50 | 400 |
| 2025-06-25 | 23.48 | $23.55 | — |
| 2025-06-24 | 23.45 | $23.55 | 1100 |
| 2025-06-23 | 23.42 | $23.40 | 2100 |
| 2025-06-20 | 23.42 | $23.40 | 100 |
| 2025-06-18 | 23.42 | $23.38 | 2500 |
| 2025-06-17 | 23.43 | $23.39 | — |
| 2025-06-16 | 23.44 | $23.39 | — |
| 2025-06-13 | 23.45 | $23.39 | 1800 |
| 2025-06-12 | 23.46 | $23.23 | 1700 |
| 2025-06-11 | 23.52 | $23.44 | 200 |
| 2025-06-10 | 23.53 | $23.45 | 4000 |
| 2025-06-09 | 23.53 | $23.62 | 600 |
| 2025-06-06 | 23.48 | $23.50 | 1000 |
| 2025-06-05 | 23.46 | $23.40 | 6100 |
| 2025-06-04 | 23.46 | $23.41 | 400 |
| 2025-06-03 | 23.46 | $23.54 | 1700 |
| 2025-06-02 | 23.41 | $23.42 | 500 |
| 2025-05-30 | 23.40 | $23.40 | 400 |
| 2025-05-29 | 23.38 | $23.25 | — |
| 2025-05-28 | 23.41 | $23.25 | 200 |
| 2025-05-27 | 23.44 | $23.40 | — |
| 2025-05-23 | 23.43 | $23.40 | 600 |
| 2025-05-22 | 23.42 | $23.40 | 200 |
| 2025-05-21 | 23.41 | $23.45 | — |
| 2025-05-20 | 23.37 | $23.45 | 1400 |
| 2025-05-19 | 23.33 | $23.36 | 1100 |
| 2025-05-16 | 23.30 | $23.34 | 800 |
| 2025-05-15 | 23.27 | $23.42 | 1000 |
| 2025-05-14 | 23.22 | $23.27 | 200 |
| 2025-05-13 | 23.19 | $23.13 | 600 |
| 2025-05-12 | 23.21 | $23.44 | 200 |
| 2025-05-09 | 23.13 | $23.44 | 700 |
| 2025-05-08 | 23.04 | $22.97 | — |
| 2025-05-07 | 23.07 | $22.97 | 200 |
| 2025-05-06 | 23.12 | $23.12 | — |
| 2025-05-05 | 23.13 | $23.12 | — |
| 2025-05-02 | 23.14 | $23.12 | — |
| 2025-05-01 | 23.16 | $23.12 | — |
| 2025-04-30 | 23.18 | $23.12 | — |
| 2025-04-29 | 23.20 | $23.12 | 200 |
| 2025-04-28 | 23.23 | $23.42 | 1100 |
| 2025-04-25 | 23.18 | $23.42 | 300 |
| 2025-04-24 | 23.11 | $23.42 | 2100 |
| 2025-04-23 | 23.03 | $23.43 | 1200 |
| 2025-04-22 | 22.94 | $23.17 | 300 |
| 2025-04-21 | 22.91 | $22.82 | 200 |
| 2025-04-17 | 22.98 | $23.06 | — |
| 2025-04-16 | 23.00 | $23.06 | 200 |
| 2025-04-15 | 23.03 | $23.05 | 1400 |
| 2025-04-14 | 23.07 | $23.08 | 3800 |
| 2025-04-11 | 23.12 | $23.43 | 1300 |
| 2025-04-10 | 23.07 | $22.88 | 1900 |
| 2025-04-09 | 23.18 | $23.47 | 400 |
| 2025-04-08 | 23.14 | $23.03 | 4100 |
| 2025-04-07 | 23.23 | $22.65 | 2900 |
| 2025-04-04 | 23.47 | $23.25 | 3000 |
| 2025-04-03 | 23.57 | $23.48 | 1000 |
| 2025-04-02 | 23.62 | $23.75 | 400 |
| 2025-04-01 | 23.59 | $23.75 | 1300 |
| 2025-03-31 | 23.57 | $23.88 | 10300 |
| 2025-03-28 | 23.49 | $23.14 | 14400 |
| 2025-03-27 | 23.64 | $23.57 | 2700 |
| 2025-03-26 | 23.69 | $23.61 | 500 |
| 2025-03-25 | 23.73 | $23.69 | 300 |
| 2025-03-24 | 23.76 | $23.75 | 3400 |
| 2025-03-21 | 23.78 | $23.75 | 2300 |
| 2025-03-20 | 23.81 | $23.73 | 100 |
| 2025-03-19 | 23.85 | $23.64 | 3700 |
| 2025-03-18 | 23.92 | $23.70 | 1100 |
| 2025-03-17 | 23.99 | $23.98 | 1500 |
| 2025-03-14 | 23.99 | $23.97 | — |
| 2025-03-13 | 24.00 | $23.97 | — |
| 2025-03-12 | 24.00 | $23.97 | 500 |
| 2025-03-11 | 24.00 | $23.98 | 400 |
| 2025-03-10 | 24.00 | $23.99 | — |
| 2025-03-07 | 23.99 | $23.99 | — |
| 2025-03-06 | 23.99 | $23.99 | 400 |
| 2025-03-05 | 23.98 | $23.94 | 200 |
| 2025-03-04 | 23.98 | $23.81 | 1800 |
| 2025-03-03 | 24.03 | $24.00 | 2300 |
| 2025-02-28 | 24.02 | $24.00 | 300 |
| 2025-02-27 | 24.01 | $24.00 | 1600 |
| 2025-02-26 | 24.00 | $24.00 | 700 |
| 2025-02-25 | 23.99 | $24.00 | — |
| 2025-02-24 | 23.97 | $24.00 | 1500 |
| 2025-02-21 | 23.95 | $24.00 | 3600 |
| 2025-02-20 | 23.93 | $23.72 | 300 |
| 2025-02-19 | 23.98 | $24.00 | 500 |
| 2025-02-18 | 23.96 | $23.92 | 1000 |
| 2025-02-14 | 23.96 | $23.97 | 300 |
| 2025-02-13 | 23.94 | $23.78 | 600 |
| 2025-02-12 | 23.98 | $24.00 | — |
| 2025-02-11 | 23.95 | $24.00 | 1200 |
| 2025-02-10 | 23.92 | $23.93 | 2300 |
| 2025-02-07 | 23.90 | $23.92 | 5200 |
| 2025-02-06 | 23.88 | $23.97 | 3600 |
| 2025-02-05 | 23.84 | $24.02 | 5600 |
| 2025-02-04 | 23.78 | $23.93 | 500 |
| 2025-02-03 | 23.73 | $23.94 | — |
| 2025-01-31 | 23.66 | $23.94 | 3900 |
| 2025-01-30 | 23.59 | $23.77 | 1000 |
| 2025-01-29 | 23.55 | $23.65 | 800 |
| 2025-01-28 | 23.55 | $23.72 | 300 |
| 2025-01-27 | 23.53 | $23.76 | 9400 |
| 2025-01-24 | 23.49 | $23.41 | 8400 |
| 2025-01-23 | 23.55 | $23.49 | 3600 |
| 2025-01-22 | 23.61 | $23.50 | 6500 |
| 2025-01-21 | 23.68 | $23.57 | 9400 |
| 2025-01-17 | 23.74 | $24.00 | 6500 |
| 2025-01-16 | 23.69 | $23.65 | 4700 |
| 2025-01-15 | 23.74 | $23.70 | 2900 |
| 2025-01-14 | 23.78 | $23.88 | 2000 |
| 2025-01-13 | 23.78 | $23.50 | 17700 |
| 2025-01-10 | 23.89 | $23.98 | 3500 |
| 2025-01-08 | 23.89 | $23.82 | 1900 |
| 2025-01-07 | 23.94 | $24.02 | — |
| 2025-01-06 | 23.93 | $24.02 | 10200 |
| 2025-01-03 | 23.92 | $23.77 | 7300 |
| 2025-01-02 | 24.00 | $24.42 | 1700 |
| 2024-12-31 | 23.88 | $24.20 | 400 |
| 2024-12-30 | 23.82 | $23.57 | 700 |
| 2024-12-27 | 23.94 | $23.96 | 1500 |
| 2024-12-26 | 23.96 | $23.89 | 300 |
| 2024-12-24 | 24.02 | $23.81 | — |
| 2024-12-23 | 24.11 | $23.81 | — |
| 2024-12-20 | 24.22 | $23.81 | 3500 |
| 2024-12-19 | 24.36 | $24.24 | 2900 |
| 2024-12-18 | 24.40 | $24.25 | 400 |
| 2024-12-17 | 24.43 | $24.86 | 500 |
| 2024-12-16 | 24.29 | $24.21 | — |
| 2024-12-13 | 24.31 | $24.21 | — |
| 2024-12-12 | 24.34 | $24.21 | 300 |
| 2024-12-11 | 24.37 | $24.16 | 4100 |
| 2024-12-10 | 24.42 | $24.31 | 2800 |
| 2024-12-09 | 24.44 | $24.44 | — |
| 2024-12-06 | 24.42 | $24.44 | — |
| 2024-12-05 | 24.39 | $24.44 | 300 |
| 2024-12-04 | 24.36 | $24.70 | 5700 |
| 2024-12-03 | 24.23 | $24.52 | 1100 |
| 2024-12-02 | 24.13 | $24.55 | 600 |
| 2024-11-29 | 24.00 | $23.97 | — |
| 2024-11-27 | 24.03 | $23.97 | — |
| 2024-11-26 | 24.06 | $23.97 | 500 |
| 2024-11-25 | 24.11 | $24.06 | — |
| 2024-11-22 | 24.13 | $24.06 | 1200 |
| 2024-11-21 | 24.15 | $24.40 | — |
| 2024-11-20 | 24.08 | $24.40 | 600 |
| 2024-11-19 | 23.99 | $23.90 | — |
| 2024-11-18 | 24.03 | $23.90 | 400 |
| 2024-11-15 | 24.09 | $24.00 | — |
| 2024-11-14 | 24.13 | $24.00 | — |
| 2024-11-13 | 24.18 | $24.00 | 4800 |
| 2024-11-12 | 24.24 | $24.00 | 3100 |
| 2024-11-11 | 24.31 | $24.25 | — |
| 2024-11-08 | 24.31 | $24.25 | 800 |
| 2024-11-07 | 24.31 | $24.08 | 6600 |
| 2024-11-06 | 24.37 | $24.44 | — |
| 2024-11-05 | 24.32 | $24.44 | 500 |
| 2024-11-04 | 24.26 | $24.25 | 2200 |
| 2024-11-01 | 24.24 | $24.20 | 1600 |
| 2024-10-31 | 24.23 | $24.01 | 2700 |
| 2024-10-30 | 24.28 | $24.20 | 100 |
| 2024-10-29 | 24.28 | $24.30 | 5800 |
| 2024-10-28 | 24.24 | $24.49 | — |
| 2024-10-25 | 24.13 | $24.49 | 1700 |
| 2024-10-24 | 24.00 | $24.10 | 11800 |
| 2024-10-23 | 23.96 | $23.81 | — |
| 2024-10-22 | 24.00 | $23.81 | — |
| 2024-10-21 | 24.05 | $23.81 | 700 |
| 2024-10-18 | 24.11 | $24.30 | 3400 |
| 2024-10-17 | 24.02 | $24.30 | 8700 |
| 2024-10-16 | 23.91 | $24.52 | 5700 |
| 2024-10-15 | 23.71 | $24.15 | 24400 |
| 2024-10-14 | 23.58 | $23.63 | 3000 |
| 2024-10-11 | 23.59 | $23.42 | 700 |
| 2024-10-10 | 23.67 | $23.40 | — |
| 2024-10-09 | 23.77 | $23.40 | 2200 |
| 2024-10-08 | 23.89 | $23.73 | 600 |
| 2024-10-07 | 23.93 | $23.71 | 1700 |
| 2024-10-04 | 23.99 | $23.50 | 900 |
| 2024-10-03 | 24.12 | $23.95 | — |
| 2024-10-02 | 24.14 | $23.95 | 1000 |
| 2024-10-01 | 24.16 | $23.99 | 100 |
| 2024-09-30 | 24.16 | $23.99 | 1700 |
| 2024-09-27 | 24.16 | $23.98 | 1800 |
| 2024-09-26 | 24.16 | $23.70 | 3600 |
| 2024-09-25 | 24.24 | $24.25 | 4600 |
| 2024-09-24 | 24.16 | $23.90 | 2000 |
| 2024-09-23 | 24.16 | $24.06 | 2100 |
| 2024-09-20 | 24.11 | $24.50 | 500 |
| 2024-09-19 | 23.91 | $24.17 | — |
| 2024-09-18 | 23.76 | $24.17 | 6700 |
| 2024-09-17 | 23.57 | $24.15 | 27400 |
| 2024-09-16 | 23.35 | $23.30 | 600 |
| 2024-09-13 | 23.34 | $23.39 | — |
| 2024-09-12 | 23.30 | $23.39 | 600 |
| 2024-09-11 | 23.25 | $23.40 | 1500 |
| 2024-09-10 | 23.18 | $23.40 | 400 |
| 2024-09-09 | 23.10 | $23.40 | 800 |
| 2024-09-06 | 23.01 | $23.25 | 3500 |
| 2024-09-05 | 22.93 | $23.01 | 2700 |
| 2024-09-04 | 22.92 | $22.71 | 1400 |
| 2024-09-03 | 23.00 | $22.80 | — |
| 2024-08-30 | 23.08 | $22.80 | 4200 |
| 2024-08-29 | 23.16 | $23.00 | 2100 |
| 2024-08-28 | 23.20 | $23.00 | — |
| 2024-08-27 | 23.25 | $23.00 | 2900 |
| 2024-08-26 | 23.31 | $23.34 | 2100 |
| 2024-08-23 | 23.26 | $23.42 | 500 |
| 2024-08-22 | 23.18 | $23.08 | 1700 |
| 2024-08-21 | 23.19 | $23.07 | 1700 |
| 2024-08-20 | 23.21 | $23.20 | 1300 |
| 2024-08-19 | 23.18 | $23.20 | 3400 |
| 2024-08-16 | 23.14 | $23.20 | 500 |
| 2024-08-15 | 23.10 | $23.15 | 100 |
| 2024-08-14 | 23.06 | $23.15 | 500 |
| 2024-08-13 | 23.00 | $23.15 | 4900 |
| 2024-08-12 | 22.94 | $23.09 | 300 |
| 2024-08-09 | 22.88 | $22.88 | — |
| 2024-08-08 | 22.87 | $22.88 | 1900 |
| 2024-08-07 | 22.85 | $22.88 | — |
| 2024-08-06 | 22.84 | $22.88 | 1100 |
| 2024-08-05 | 22.81 | $22.83 | 4600 |
| 2024-08-02 | 22.80 | $22.83 | 700 |
| 2024-08-01 | 22.79 | $22.62 | — |
| 2024-07-31 | 22.84 | $22.62 | 3900 |
| 2024-07-30 | 22.90 | $22.82 | 8900 |
| 2024-07-29 | 22.91 | $22.70 | 200 |
| 2024-07-26 | 22.95 | $23.00 | 1400 |
| 2024-07-25 | 22.91 | $23.00 | 1000 |
| 2024-07-24 | 22.86 | $23.00 | 1100 |
| 2024-07-23 | 22.80 | $23.00 | 3100 |
| 2024-07-22 | 22.72 | $22.76 | 1800 |
| 2024-07-19 | 22.69 | $22.79 | 200 |
| 2024-07-18 | 22.66 | $22.80 | 4700 |
| 2024-07-17 | 22.61 | $22.82 | 1400 |
| 2024-07-16 | 22.55 | $22.56 | 200 |
| 2024-07-15 | 22.55 | $22.50 | 600 |
| 2024-07-12 | 22.58 | $22.53 | 6100 |
| 2024-07-11 | 22.60 | $22.99 | 600 |
| 2024-07-10 | 22.48 | $22.34 | 100 |
| 2024-07-09 | 22.54 | $22.37 | 1400 |
| 2024-07-08 | 22.61 | $22.40 | 1000 |
| 2024-07-05 | 22.68 | $22.42 | 100 |
| 2024-07-03 | 22.76 | $23.00 | — |
| 2024-07-02 | 22.67 | $23.00 | 400 |
| 2024-07-01 | 22.57 | $22.65 | 400 |
| 2024-06-28 | 22.55 | $22.40 | 900 |
| 2024-06-27 | 22.61 | $22.75 | 400 |
| 2024-06-26 | 22.57 | $22.80 | 1400 |
| 2024-06-25 | 22.50 | $22.42 | 5200 |
| 2024-06-24 | 22.55 | $22.61 | 600 |
| 2024-06-21 | 22.54 | $22.50 | — |
| 2024-06-20 | 22.57 | $22.50 | 700 |
| 2024-06-18 | 22.60 | $22.47 | 300 |
| 2024-06-17 | 22.65 | $22.30 | 300 |
| 2024-06-14 | 22.76 | $22.50 | 700 |
| 2024-06-13 | 22.84 | $22.85 | 900 |
| 2024-06-12 | 22.82 | $22.85 | 700 |
| 2024-06-11 | 22.79 | $22.66 | 17000 |
| 2024-06-10 | 22.81 | $22.72 | 2600 |
| 2024-06-07 | 22.82 | $23.10 | 600 |
| 2024-06-06 | 22.71 | $23.01 | 4000 |
| 2024-06-05 | 22.61 | $22.90 | 1300 |
| 2024-06-04 | 22.51 | $22.40 | 14600 |
| 2024-06-03 | 22.55 | $22.31 | — |
| 2024-05-31 | 22.63 | $22.31 | 6400 |
| 2024-05-30 | 22.73 | $22.80 | 200 |
| 2024-05-29 | 22.68 | $22.60 | 1100 |
| 2024-05-28 | 22.70 | $22.75 | 300 |
| 2024-05-24 | 22.66 | $22.85 | 100 |
| 2024-05-23 | 22.59 | $22.60 | 3900 |
| 2024-05-22 | 22.57 | $22.25 | 4000 |
| 2024-05-21 | 22.67 | $22.50 | 3300 |
| 2024-05-20 | 22.70 | $22.50 | 4300 |
| 2024-05-17 | 22.74 | $22.70 | — |
| 2024-05-16 | 22.72 | $22.70 | 1400 |
| 2024-05-15 | 22.69 | $22.71 | 700 |
| 2024-05-14 | 22.65 | $23.33 | 500 |
| 2024-05-13 | 22.40 | $22.50 | — |
| 2024-05-10 | 22.37 | $22.50 | 4100 |
| 2024-05-09 | 22.32 | $22.55 | 3500 |
| 2024-05-08 | 22.25 | $22.18 | 900 |
| 2024-05-07 | 22.28 | $22.18 | 500 |
| 2024-05-06 | 22.31 | $22.18 | 1500 |
| 2024-05-03 | 22.35 | $22.15 | 2600 |
| 2024-05-02 | 22.41 | $22.27 | 6400 |
| 2024-05-01 | 22.45 | $22.47 | 7900 |
| 2024-04-30 | 22.43 | $22.38 | 5000 |
| 2024-04-29 | 22.43 | $22.40 | 5300 |
| 2024-04-26 | 22.42 | $22.91 | 11300 |
| 2024-04-25 | 22.24 | $22.25 | 5600 |
| 2024-04-24 | 22.24 | $21.94 | 1100 |
| 2024-04-23 | 22.33 | $22.00 | 900 |
| 2024-04-22 | 22.42 | $21.89 | 3100 |
| 2024-04-19 | 22.57 | $22.00 | 600 |
| 2024-04-18 | 22.71 | $22.50 | 500 |
| 2024-04-17 | 22.72 | $22.75 | — |
| 2024-04-16 | 22.65 | $22.75 | — |
| 2024-04-15 | 22.55 | $22.75 | — |
| 2024-04-12 | 22.44 | $22.75 | 200 |
| 2024-04-11 | 22.29 | $22.81 | 100 |
| 2024-04-10 | 22.09 | $22.25 | — |
| 2024-04-09 | 22.02 | $22.25 | 1100 |
| 2024-04-08 | 21.94 | $22.24 | 500 |
| 2024-04-05 | 21.84 | $22.24 | 300 |
| 2024-04-04 | 21.72 | $21.86 | 1400 |
| 2024-04-03 | 21.70 | $21.86 | 2400 |
| 2024-04-02 | 21.67 | $21.51 | 2100 |
| 2024-04-01 | 21.75 | $21.60 | 900 |
| 2024-03-28 | 21.82 | $21.86 | — |
| 2024-03-27 | 21.82 | $21.86 | 500 |
| 2024-03-26 | 21.82 | $22.17 | 2000 |
| 2024-03-25 | 21.73 | $22.10 | 200 |
| 2024-03-22 | 21.64 | $21.98 | 600 |
| 2024-03-21 | 21.57 | $21.25 | 400 |
| 2024-03-20 | 21.72 | $21.80 | 3100 |
| 2024-03-19 | 21.74 | $21.95 | 4300 |
| 2024-03-18 | 21.70 | $21.20 | 3400 |
| 2024-03-15 | 21.90 | $21.27 | 3800 |
| 2024-03-14 | 22.13 | $21.79 | 500 |
| 2024-03-13 | 22.24 | $22.00 | 1700 |
| 2024-03-12 | 22.30 | $22.05 | 400 |
| 2024-03-11 | 22.36 | $22.24 | 2100 |
| 2024-03-08 | 22.36 | $22.00 | — |
| 2024-03-07 | 22.45 | $22.00 | 3900 |
| 2024-03-06 | 22.54 | $22.38 | — |
| 2024-03-05 | 22.54 | $22.38 | — |
| 2024-03-04 | 22.53 | $22.38 | 100 |
| 2024-03-01 | 22.51 | $22.71 | 500 |
| 2024-02-29 | 22.38 | $22.40 | 9500 |
| 2024-02-28 | 22.31 | $22.50 | 1400 |
| 2024-02-27 | 22.19 | $22.25 | 1500 |
| 2024-02-26 | 22.12 | $22.25 | 9000 |
| 2024-02-23 | 22.03 | $21.75 | 1600 |
| 2024-02-22 | 22.08 | $21.99 | 4800 |
| 2024-02-21 | 22.06 | $22.13 | 2500 |
| 2024-02-20 | 21.99 | $22.39 | 1400 |
| 2024-02-16 | 21.82 | $21.67 | 1000 |
| 2024-02-15 | 21.83 | $21.89 | 1800 |
| 2024-02-14 | 21.78 | $21.90 | 3200 |
| 2024-02-13 | 21.71 | $21.80 | 1700 |
| 2024-02-12 | 21.65 | $21.91 | 700 |
| 2024-02-09 | 21.55 | $21.70 | — |
| 2024-02-08 | 21.49 | $21.70 | 700 |
| 2024-02-07 | 21.41 | $21.95 | 1300 |
| 2024-02-06 | 21.24 | $21.40 | 1600 |
| 2024-02-05 | 21.20 | $21.44 | 500 |
| 2024-02-02 | 21.15 | $21.09 | — |
| 2024-02-01 | 21.20 | $21.09 | — |
| 2024-01-31 | 21.26 | $21.09 | 2700 |
| 2024-01-30 | 21.33 | $21.25 | 1600 |
| 2024-01-29 | 21.38 | $21.12 | 5200 |
| 2024-01-26 | 21.47 | $21.81 | 300 |
| 2024-01-25 | 21.36 | $21.50 | — |
| 2024-01-24 | 21.34 | $21.50 | 100 |
| 2024-01-23 | 21.30 | $21.01 | — |
| 2024-01-22 | 21.42 | $21.01 | 900 |
| 2024-01-19 | 21.56 | $21.49 | 4600 |
| 2024-01-18 | 21.58 | $21.50 | 500 |
| 2024-01-17 | 21.61 | $21.16 | — |
| 2024-01-16 | 21.74 | $21.16 | 1600 |
| 2024-01-12 | 21.90 | $22.17 | — |
| 2024-01-11 | 21.78 | $22.17 | — |
| 2024-01-10 | 21.63 | $22.17 | 11600 |
| 2024-01-09 | 21.44 | $21.40 | — |
| 2024-01-08 | 21.46 | $21.40 | 5300 |
| 2024-01-05 | 21.47 | $21.58 | — |
| 2024-01-04 | 21.44 | $21.58 | 100 |
| 2024-01-03 | 21.40 | $22.00 | — |
| 2024-01-02 | 21.22 | $22.00 | 4600 |
| 2023-12-29 | 21.00 | $21.00 | 1400 |
| 2023-12-28 | 21.05 | $20.78 | — |
| 2023-12-27 | 21.19 | $20.78 | 1700 |
| 2023-12-26 | 21.36 | $21.03 | — |
| 2023-12-22 | 21.49 | $21.03 | 3600 |
| 2023-12-21 | 21.65 | $21.47 | 200 |
| 2023-12-20 | 21.70 | $21.30 | 4200 |
| 2023-12-19 | 21.82 | $21.75 | 700 |
| 2023-12-18 | 21.82 | $21.50 | 2000 |
| 2023-12-15 | 21.90 | $21.75 | — |
| 2023-12-14 | 21.91 | $21.75 | 2800 |
| 2023-12-13 | 21.92 | $21.75 | — |
| 2023-12-12 | 21.93 | $21.75 | — |
| 2023-12-11 | 21.94 | $21.75 | 300 |
| 2023-12-08 | 21.94 | $22.00 | 100 |
| 2023-12-07 | 21.87 | $21.73 | 800 |
| 2023-12-06 | 21.86 | $21.94 | 600 |
| 2023-12-05 | 21.78 | $21.95 | 2600 |
| 2023-12-04 | 21.68 | $21.41 | 300 |
| 2023-12-01 | 21.73 | $22.00 | 1900 |
| 2023-11-30 | 21.59 | $21.60 | 2600 |
| 2023-11-29 | 21.55 | $21.68 | 2600 |
| 2023-11-28 | 21.47 | $21.77 | — |
| 2023-11-27 | 21.34 | $21.77 | 400 |
| 2023-11-24 | 21.19 | $21.37 | — |
| 2023-11-22 | 21.13 | $21.37 | 500 |
| 2023-11-21 | 21.06 | $21.36 | 700 |
| 2023-11-20 | 20.98 | $21.09 | — |
| 2023-11-17 | 20.96 | $21.09 | — |
| 2023-11-16 | 20.95 | $21.09 | 1000 |
| 2023-11-15 | 20.94 | $20.90 | — |
| 2023-11-14 | 20.98 | $20.90 | 11500 |
| 2023-11-13 | 21.04 | $21.00 | 6000 |
| 2023-11-10 | 21.08 | $21.15 | — |
| 2023-11-09 | 21.09 | $21.15 | — |
| 2023-11-08 | 21.10 | $21.15 | 5000 |
| 2023-11-07 | 21.11 | $21.35 | 7100 |
| 2023-11-06 | 21.07 | $21.66 | — |
| 2023-11-03 | 20.92 | $21.66 | 4400 |
| 2023-11-02 | 20.75 | $20.76 | — |
| 2023-11-01 | 20.83 | $20.76 | 1000 |
| 2023-10-31 | 20.93 | $20.92 | 1300 |
| 2023-10-30 | 21.01 | $20.97 | 600 |
| 2023-10-27 | 21.10 | $20.66 | — |
| 2023-10-26 | 21.30 | $20.66 | 900 |
| 2023-10-25 | 21.56 | $20.62 | 3700 |
| 2023-10-24 | 21.88 | $21.96 | 500 |
| 2023-10-23 | 21.85 | $21.96 | — |
| 2023-10-20 | 21.82 | $21.96 | 2300 |
| 2023-10-19 | 21.78 | $21.98 | 800 |
| 2023-10-18 | 21.72 | $21.42 | 3900 |
| 2023-10-17 | 21.83 | $22.50 | 1200 |
| 2023-10-16 | 21.63 | $21.43 | 600 |
| 2023-10-13 | 21.71 | $22.58 | 1200 |
| 2023-10-12 | 21.46 | $21.66 | 500 |
| 2023-10-11 | 21.44 | $21.46 | 100 |
| 2023-10-10 | 21.48 | $21.31 | — |
| 2023-10-09 | 21.59 | $21.31 | 1600 |
| 2023-10-06 | 21.72 | $22.00 | — |
| 2023-10-05 | 21.66 | $22.00 | 1900 |
| 2023-10-04 | 21.60 | $21.50 | 800 |
| 2023-10-03 | 21.67 | $21.60 | — |
| 2023-10-02 | 21.74 | $21.60 | 2900 |
| 2023-09-29 | 21.83 | $21.60 | 1100 |
| 2023-09-28 | 21.93 | $21.60 | — |
| 2023-09-27 | 22.06 | $21.60 | 2000 |
| 2023-09-26 | 22.21 | $21.70 | 500 |
| 2023-09-25 | 22.37 | $22.35 | 2800 |
| 2023-09-22 | 22.35 | $22.00 | 600 |
| 2023-09-21 | 22.43 | $22.02 | 2800 |
| 2023-09-20 | 22.53 | $22.35 | 600 |
| 2023-09-19 | 22.54 | $22.50 | 4100 |
| 2023-09-18 | 22.50 | $22.23 | 3300 |
| 2023-09-15 | 22.52 | $21.66 | 400 |
| 2023-09-14 | 22.74 | $22.99 | 4000 |
| 2023-09-13 | 22.57 | $22.80 | 3000 |
| 2023-09-12 | 22.42 | $22.75 | 3100 |
| 2023-09-11 | 22.24 | $23.00 | 4100 |
| 2023-09-08 | 21.95 | $22.10 | 7900 |
| 2023-09-07 | 21.87 | $22.50 | 1100 |
| 2023-09-06 | 21.65 | $21.75 | 1500 |
| 2023-09-05 | 21.62 | $21.65 | — |
| 2023-09-01 | 21.61 | $21.65 | 1300 |
| 2023-08-31 | 21.60 | $21.40 | 2000 |
| 2023-08-30 | 21.66 | $21.24 | 12100 |
| 2023-08-29 | 21.79 | $21.99 | 2400 |
| 2023-08-28 | 21.71 | $22.01 | 900 |
| 2023-08-25 | 21.60 | $21.90 | 4400 |
| 2023-08-24 | 21.51 | $21.92 | 7500 |
| 2023-08-23 | 21.39 | $21.70 | 4500 |
| 2023-08-22 | 21.31 | $21.23 | 2900 |
| 2023-08-21 | 21.37 | $20.99 | 6000 |
| 2023-08-18 | 21.51 | $21.80 | 100 |
| 2023-08-17 | 21.43 | $21.80 | 1300 |
| 2023-08-16 | 21.34 | $21.01 | 200 |
| 2023-08-15 | 21.47 | $21.20 | 1500 |
| 2023-08-14 | 21.58 | $21.81 | 4300 |
| 2023-08-11 | 21.51 | $21.30 | 100 |
| 2023-08-10 | 21.60 | $21.30 | — |
| 2023-08-09 | 21.70 | $21.30 | 1300 |
| 2023-08-08 | 21.82 | $21.51 | 2400 |
| 2023-08-07 | 21.90 | $21.90 | 1100 |
| 2023-08-04 | 21.87 | $21.75 | 900 |
| 2023-08-03 | 21.88 | $22.60 | 8400 |
| 2023-08-02 | 21.62 | $21.92 | 2900 |
| 2023-08-01 | 21.51 | $21.55 | — |
| 2023-07-31 | 21.50 | $21.55 | 3100 |
| 2023-07-28 | 21.49 | $21.55 | — |
| 2023-07-27 | 21.47 | $21.55 | 1600 |
| 2023-07-26 | 21.45 | $21.30 | 200 |
| 2023-07-25 | 21.51 | $21.32 | 2700 |
| 2023-07-24 | 21.57 | $21.28 | 5700 |
| 2023-07-21 | 21.65 | $21.33 | 1500 |
| 2023-07-20 | 21.73 | $21.25 | 2300 |
| 2023-07-19 | 21.85 | $21.72 | 100 |
| 2023-07-18 | 21.84 | $21.78 | 4700 |
| 2023-07-17 | 21.81 | $21.85 | 3100 |
| 2023-07-14 | 21.75 | $21.74 | — |
| 2023-07-13 | 21.70 | $21.74 | 11100 |
| 2023-07-12 | 21.63 | $21.74 | — |
| 2023-07-11 | 21.55 | $21.74 | 1200 |
| 2023-07-10 | 21.45 | $21.15 | 1100 |
| 2023-07-07 | 21.51 | $21.95 | 4800 |
| 2023-07-06 | 21.32 | $21.20 | 1100 |
| 2023-07-05 | 21.33 | $21.10 | 300 |
| 2023-07-03 | 21.37 | $21.50 | — |
| 2023-06-30 | 21.28 | $21.50 | 1200 |
| 2023-06-29 | 21.17 | $21.40 | 4400 |
| 2023-06-28 | 21.07 | $21.25 | 4000 |
| 2023-06-27 | 20.99 | $20.09 | 5600 |
| 2023-06-26 | 21.26 | $21.45 | 300 |
| 2023-06-23 | 21.15 | $21.18 | 200 |
| 2023-06-22 | 21.10 | $20.95 | 100 |
| 2023-06-21 | 21.10 | $20.95 | 500 |
| 2023-06-20 | 21.11 | $21.00 | 900 |
| 2023-06-16 | 21.09 | $21.25 | 1600 |
| 2023-06-15 | 20.99 | $20.80 | — |
| 2023-06-14 | 21.01 | $20.80 | — |
| 2023-06-13 | 21.02 | $20.80 | 100 |
| 2023-06-12 | 21.03 | $20.80 | 100 |
| 2023-06-09 | 21.04 | $20.95 | 200 |
| 2023-06-08 | 21.00 | $20.95 | 100 |
| 2023-06-07 | 20.95 | $20.95 | 3500 |
| 2023-06-06 | 20.88 | $20.25 | 3000 |
| 2023-06-05 | 21.01 | $21.25 | 2300 |
| 2023-06-02 | 20.84 | $20.95 | — |
| 2023-06-01 | 20.73 | $20.95 | — |
| 2023-05-31 | 20.59 | $20.95 | 800 |
| 2023-05-30 | 20.41 | $20.94 | 1700 |
| 2023-05-26 | 20.19 | $20.00 | — |
| 2023-05-25 | 20.22 | $20.00 | — |
| 2023-05-24 | 20.26 | $20.00 | — |
| 2023-05-23 | 20.30 | $20.00 | 3100 |
| 2023-05-22 | 20.34 | $20.68 | — |
| 2023-05-19 | 20.18 | $20.68 | — |
| 2023-05-18 | 19.98 | $20.68 | 4500 |
| 2023-05-17 | 19.73 | $19.54 | 1100 |
| 2023-05-16 | 19.78 | $20.00 | — |
| 2023-05-15 | 19.71 | $20.00 | 300 |
| 2023-05-12 | 19.62 | $20.06 | 2900 |
| 2023-05-11 | 19.48 | $19.96 | 700 |
| 2023-05-10 | 19.36 | $19.86 | 200 |
| 2023-05-09 | 19.24 | $19.51 | 600 |
| 2023-05-08 | 19.21 | $19.00 | — |
| 2023-05-05 | 19.33 | $19.00 | — |
| 2023-05-04 | 19.49 | $19.00 | 2400 |
| 2023-05-03 | 19.68 | $19.25 | 1200 |
| 2023-05-02 | 19.84 | $19.80 | 1600 |
| 2023-05-01 | 19.86 | $19.80 | — |
| 2023-04-28 | 19.89 | $19.80 | 500 |
| 2023-04-27 | 19.91 | $19.85 | — |
| 2023-04-26 | 19.93 | $19.85 | — |
| 2023-04-25 | 19.95 | $19.85 | 800 |
| 2023-04-24 | 19.98 | $19.67 | — |
| 2023-04-21 | 20.06 | $19.67 | — |
| 2023-04-20 | 20.17 | $19.67 | 100 |
| 2023-04-19 | 20.29 | $20.37 | 1500 |
| 2023-04-18 | 20.22 | $20.17 | — |
| 2023-04-17 | 20.19 | $20.17 | 100 |
| 2023-04-14 | 20.14 | $18.87 | 1300 |
| 2023-04-13 | 20.50 | $20.95 | 2000 |
| 2023-04-12 | 20.27 | $21.00 | 2100 |
| 2023-04-11 | 19.98 | $20.97 | 4100 |
| 2023-04-10 | 19.62 | $20.01 | 500 |
| 2023-04-06 | 19.49 | $20.39 | 3500 |
| 2023-04-05 | 19.21 | $19.01 | 1700 |
| 2023-04-04 | 19.31 | $19.85 | 1800 |
| 2023-04-03 | 19.17 | $19.39 | — |
| 2023-03-31 | 19.15 | $19.39 | 1500 |
| 2023-03-30 | 19.12 | $19.50 | 100 |
| 2023-03-29 | 19.05 | $19.30 | 300 |
| 2023-03-28 | 19.05 | $19.21 | 900 |
| 2023-03-27 | 19.07 | $20.00 | — |
| 2023-03-24 | 18.85 | $20.00 | 2000 |
| 2023-03-23 | 18.59 | $18.85 | — |
| 2023-03-22 | 18.64 | $18.85 | — |
| 2023-03-21 | 18.72 | $18.85 | — |
| 2023-03-20 | 18.82 | $18.85 | 1700 |
| 2023-03-17 | 18.95 | $18.67 | 3600 |
| 2023-03-16 | 19.17 | $19.00 | 3700 |
| 2023-03-15 | 19.34 | $18.63 | 2600 |
| 2023-03-14 | 19.68 | $19.86 | 400 |
| 2023-03-13 | 19.70 | $19.30 | 3200 |
| 2023-03-10 | 19.90 | $19.30 | 6700 |
| 2023-03-09 | 20.16 | $19.71 | 2000 |
| 2023-03-08 | 20.34 | $20.18 | 300 |
| 2023-03-07 | 20.41 | $20.21 | — |
| 2023-03-06 | 20.48 | $20.21 | 700 |
| 2023-03-03 | 20.56 | $20.40 | — |
| 2023-03-02 | 20.60 | $20.40 | 4500 |
| 2023-03-01 | 20.65 | $20.55 | 7200 |
| 2023-02-28 | 20.65 | $20.70 | 500 |
| 2023-02-27 | 20.60 | $20.55 | 2300 |
| 2023-02-24 | 20.58 | $20.63 | 800 |
| 2023-02-23 | 20.52 | $20.49 | 4500 |
| 2023-02-22 | 20.49 | $20.27 | 5100 |
| 2023-02-21 | 20.52 | $20.50 | 4600 |
| 2023-02-17 | 20.48 | $20.34 | 3500 |
| 2023-02-16 | 20.47 | $20.06 | 1200 |
| 2023-02-15 | 20.54 | $20.66 | 600 |
| 2023-02-14 | 20.42 | $20.13 | 6100 |
| 2023-02-13 | 20.44 | $20.70 | 4300 |
| 2023-02-10 | 20.27 | $20.15 | 2700 |
| 2023-02-09 | 20.24 | $20.00 | 1300 |
| 2023-02-08 | 20.23 | $19.51 | 1100 |
| 2023-02-07 | 20.36 | $19.51 | — |
| 2023-02-06 | 20.52 | $19.51 | 500 |
| 2023-02-03 | 20.69 | $20.25 | 2600 |
| 2023-02-02 | 20.66 | $19.97 | 2100 |
| 2023-02-01 | 20.68 | $20.00 | 1000 |
| 2023-01-31 | 20.69 | $20.00 | 1100 |
| 2023-01-30 | 20.68 | $19.92 | 2700 |
| 2023-01-27 | 20.67 | $20.00 | 1200 |
| 2023-01-26 | 20.61 | $19.57 | 1700 |
| 2023-01-25 | 20.65 | $20.00 | 2600 |
| 2023-01-24 | 20.55 | $19.73 | 1800 |
| 2023-01-23 | 20.48 | $19.70 | 9500 |
| 2023-01-20 | 20.38 | $19.65 | 3500 |
| 2023-01-19 | 20.25 | $19.70 | 2600 |
| 2023-01-18 | 20.05 | $20.09 | 16000 |
| 2023-01-17 | 19.66 | $19.65 | 2900 |
| 2023-01-13 | 19.29 | $19.70 | 15400 |
| 2023-01-12 | 18.81 | $20.00 | 4300 |
| 2023-01-11 | 18.10 | $19.41 | 15400 |
| 2023-01-10 | 17.41 | $18.35 | 10100 |
| 2023-01-09 | 16.88 | $18.00 | 7000 |
| 2023-01-06 | 16.34 | $17.51 | 8100 |
| 2023-01-05 | 15.83 | $17.00 | 7400 |
| 2023-01-04 | 15.37 | $17.38 | 115300 |
| 2023-01-03 | 14.68 | $14.65 | 33800 |
| 2022-12-30 | 14.70 | $16.00 | 18300 |
| 2022-12-29 | 14.31 | $14.43 | 5800 |
| 2022-12-28 | 14.33 | $14.23 | 4100 |
| 2022-12-27 | 14.43 | $14.50 | 7600 |
| 2022-12-23 | 14.47 | $14.42 | 13600 |
| 2022-12-22 | 14.55 | $14.49 | 5000 |
| 2022-12-21 | 14.63 | $14.50 | 6700 |
| 2022-12-20 | 14.73 | $14.75 | 7600 |
| 2022-12-19 | 14.77 | $14.75 | 4100 |
| 2022-12-16 | 14.83 | $14.50 | 13600 |
| 2022-12-15 | 14.99 | $15.00 | 15100 |
| 2022-12-14 | 15.03 | $15.00 | 10100 |
| 2022-12-13 | 15.08 | $15.73 | 7100 |
| 2022-12-12 | 14.91 | $14.95 | 600 |
| 2022-12-09 | 14.97 | $15.10 | 18100 |
| 2022-12-08 | 14.99 | $14.90 | 12800 |
| 2022-12-07 | 15.08 | $14.65 | 4000 |
| 2022-12-06 | 15.29 | $15.25 | 600 |
| 2022-12-05 | 15.35 | $15.23 | 8400 |
| 2022-12-02 | 15.43 | $15.25 | 11600 |
| 2022-12-01 | 15.53 | $15.50 | 4800 |
| 2022-11-30 | 15.58 | $15.95 | 4700 |
| 2022-11-29 | 15.50 | $15.17 | 2700 |
| 2022-11-28 | 15.66 | $15.25 | 2500 |
| 2022-11-25 | 15.83 | $15.46 | 3300 |
| 2022-11-23 | 15.97 | $15.80 | 800 |
| 2022-11-22 | 16.03 | $15.75 | 9400 |
| 2022-11-21 | 16.13 | $15.99 | 1700 |
| 2022-11-18 | 16.18 | $16.00 | 3400 |
| 2022-11-17 | 16.23 | $15.59 | 5200 |
| 2022-11-16 | 16.43 | $16.01 | 6700 |
| 2022-11-15 | 16.54 | $16.62 | 4200 |
| 2022-11-14 | 16.48 | $16.66 | 1800 |
| 2022-11-11 | 16.39 | $16.01 | 5400 |
| 2022-11-10 | 16.49 | $16.00 | 3800 |
| 2022-11-09 | 16.61 | $16.59 | 4700 |
| 2022-11-08 | 16.57 | $16.48 | 3100 |
| 2022-11-07 | 16.56 | $16.11 | 700 |
| 2022-11-04 | 16.67 | $16.04 | 1000 |
| 2022-11-03 | 16.82 | $16.04 | 3700 |
| 2022-11-02 | 16.99 | $17.06 | 700 |
| 2022-11-01 | 16.89 | $17.23 | — |
| 2022-10-31 | 16.70 | $17.23 | 2700 |
| 2022-10-28 | 16.47 | $16.75 | 500 |
| 2022-10-27 | 16.35 | $16.30 | 200 |
| 2022-10-26 | 16.34 | $16.52 | 800 |
| 2022-10-25 | 16.26 | $16.25 | 1500 |
| 2022-10-24 | 16.26 | $16.38 | 2100 |
| 2022-10-21 | 16.21 | $16.74 | 400 |
| 2022-10-20 | 16.05 | $16.70 | 200 |
| 2022-10-19 | 15.88 | $15.93 | 1000 |
| 2022-10-18 | 15.91 | $15.93 | — |
| 2022-10-17 | 15.96 | $15.93 | 100 |
| 2022-10-14 | 16.03 | $15.91 | — |
| 2022-10-13 | 16.14 | $15.91 | 4100 |
| 2022-10-12 | 16.27 | $16.60 | 100 |
| 2022-10-11 | 16.22 | $16.60 | 1200 |
| 2022-10-10 | 16.18 | $15.66 | 6600 |
| 2022-10-07 | 16.43 | $17.00 | 2800 |
| 2022-10-06 | 16.33 | $17.39 | — |
| 2022-10-05 | 16.09 | $17.39 | 6600 |
| 2022-10-04 | 15.81 | $17.09 | 1900 |
| 2022-10-03 | 15.58 | $17.50 | 2000 |
| 2022-09-30 | 15.20 | $16.75 | 7500 |
| 2022-09-29 | 15.00 | $15.60 | 4800 |
| 2022-09-28 | 15.14 | $15.32 | 2200 |
| 2022-09-27 | 15.43 | $16.02 | 900 |
| 2022-09-26 | 15.58 | $16.58 | 14200 |
| 2022-09-23 | 15.63 | $15.50 | 5300 |
| 2022-09-22 | 16.06 | $16.00 | 15600 |
| 2022-09-21 | 16.45 | $17.47 | 2200 |
| 2022-09-20 | 16.49 | $17.24 | 23000 |
| 2022-09-19 | 16.64 | $15.66 | 6500 |
| 2022-09-16 | 17.35 | $17.32 | 11800 |
| 2022-09-15 | 17.72 | $17.00 | 7700 |
| 2022-09-14 | 18.30 | $17.05 | 4900 |
| 2022-09-13 | 19.02 | $18.13 | 9100 |
| 2022-09-12 | 19.57 | $18.75 | 2300 |
| 2022-09-09 | 20.06 | $19.35 | 6900 |
| 2022-09-08 | 20.48 | $19.78 | 15800 |
| 2022-09-07 | 20.87 | $20.34 | 5400 |
| 2022-09-06 | 21.18 | $20.50 | 2100 |
| 2022-09-02 | 21.52 | $21.13 | 10800 |
| 2022-09-01 | 21.74 | $22.30 | 5700 |
| 2022-08-31 | 21.65 | $22.29 | 1300 |
| 2022-08-30 | 21.55 | $22.10 | — |
| 2022-08-29 | 21.50 | $22.10 | — |
| 2022-08-26 | 21.45 | $22.10 | 2900 |
| 2022-08-25 | 21.39 | $21.00 | — |
| 2022-08-24 | 21.69 | $21.00 | 7600 |
| 2022-08-23 | 22.06 | $20.63 | 1000 |
| 2022-08-22 | 22.64 | $22.39 | 100 |
| 2022-08-19 | 22.79 | $22.37 | 200 |
| 2022-08-18 | 22.99 | $22.50 | 1100 |
| 2022-08-17 | 23.19 | $22.94 | 9000 |
| 2022-08-16 | 23.30 | $23.31 | 1500 |
| 2022-08-15 | 23.32 | $23.40 | 7500 |
| 2022-08-12 | 23.32 | $23.30 | 4000 |
| 2022-08-11 | 23.35 | $23.36 | 1700 |
| 2022-08-10 | 23.37 | $23.54 | 6100 |
| 2022-08-09 | 23.34 | $23.17 | 6700 |
| 2022-08-08 | 23.42 | $23.23 | 1600 |
| 2022-08-05 | 23.51 | $23.40 | 2700 |
| 2022-08-04 | 23.56 | $23.24 | 700 |
| 2022-08-03 | 23.68 | $23.50 | 1800 |
| 2022-08-02 | 23.74 | $23.75 | 700 |
| 2022-08-01 | 23.73 | $23.80 | 2000 |
| 2022-07-29 | 23.71 | $24.08 | 700 |
| 2022-07-28 | 23.60 | $23.75 | 500 |
| 2022-07-27 | 23.57 | $23.76 | 900 |
| 2022-07-26 | 23.53 | $23.90 | 3300 |
| 2022-07-25 | 23.43 | $23.17 | — |
| 2022-07-22 | 23.55 | $23.17 | 2000 |
| 2022-07-21 | 23.71 | $23.84 | 7900 |
| 2022-07-20 | 23.68 | $24.05 | 4800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.25
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.76
Average
51.02
Maximum
75.66
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.25 | $24.80 | 502 |
| 2026-07-16 | 54.09 | $24.90 | 4100 |
| 2026-07-15 | 51.66 | $24.75 | 1500 |
| 2026-07-14 | 52.54 | $24.80 | 704 |
| 2026-07-13 | 50.46 | $24.67 | 2100 |
| 2026-07-10 | 52.65 | $24.80 | 1100 |
| 2026-07-09 | 50.61 | $24.67 | 4000 |
| 2026-07-08 | 47.82 | $24.50 | 1200 |
| 2026-07-07 | 50.54 | $24.67 | 50 |
| 2026-07-06 | 50.54 | $24.67 | 439 |
| 2026-07-02 | 50.54 | $24.67 | 3700 |
| 2026-07-01 | 48.32 | $24.52 | 500 |
| 2026-06-30 | 51.70 | $24.75 | 1039 |
| 2026-06-29 | 46.94 | $24.44 | 437 |
| 2026-06-26 | 52.31 | $24.78 | 1514 |
| 2026-06-25 | 50.24 | $24.65 | 6 |
| 2026-06-24 | 50.24 | $24.65 | 1900 |
| 2026-06-23 | 50.24 | $24.65 | 400 |
| 2026-06-22 | 50.24 | $24.65 | 461 |
| 2026-06-18 | 53.74 | $24.89 | 500 |
| 2026-06-17 | 49.57 | $24.59 | 5000 |
| 2026-06-16 | 48.09 | $24.49 | 1005 |
| 2026-06-15 | 45.18 | $24.30 | 1900 |
| 2026-06-12 | 54.30 | $24.90 | 4400 |
| 2026-06-11 | 47.41 | $24.49 | — |
| 2026-06-10 | 47.41 | $24.49 | 5 |
| 2026-06-09 | 47.41 | $24.49 | 1400 |
| 2026-06-08 | 62.11 | $25.24 | 1267 |
| 2026-06-05 | 60.23 | $25.12 | 4400 |
| 2026-06-04 | 70.44 | $25.49 | 1321 |
| 2026-06-03 | 51.07 | $24.58 | 4700 |
| 2026-06-02 | 55.64 | $24.70 | 1600 |
| 2026-06-01 | 54.34 | $24.66 | 1370 |
| 2026-05-29 | 54.34 | $24.66 | 1320 |
| 2026-05-28 | 50.78 | $24.55 | 2230 |
| 2026-05-27 | 52.92 | $24.61 | 841 |
| 2026-05-26 | 49.20 | $24.50 | 101 |
| 2026-05-22 | 50.58 | $24.54 | 800 |
| 2026-05-21 | 54.98 | $24.66 | — |
| 2026-05-20 | 54.98 | $24.66 | 3900 |
| 2026-05-19 | 51.49 | $24.55 | 9400 |
| 2026-05-18 | 55.19 | $24.65 | 4628 |
| 2026-05-15 | 55.19 | $24.65 | 5903 |
| 2026-05-14 | 53.37 | $24.59 | 502 |
| 2026-05-13 | 52.46 | $24.56 | 1005 |
| 2026-05-12 | 49.64 | $24.47 | 1000 |
| 2026-05-11 | 54.04 | $24.60 | — |
| 2026-05-08 | 54.04 | $24.60 | 1100 |
| 2026-05-07 | 52.58 | $24.55 | 2700 |
| 2026-05-06 | 51.11 | $24.50 | 900 |
| 2026-05-05 | 51.11 | $24.50 | 10548 |
| 2026-05-04 | 50.56 | $24.48 | 4992 |
| 2026-05-01 | 54.04 | $24.60 | 3400 |
| 2026-04-30 | 49.94 | $24.45 | 210 |
| 2026-04-29 | 49.94 | $24.45 | 300 |
| 2026-04-28 | 50.76 | $24.48 | 1600 |
| 2026-04-27 | 49.98 | $24.45 | 4679 |
| 2026-04-24 | 55.23 | $24.64 | 3323 |
| 2026-04-23 | 48.77 | $24.40 | 20126 |
| 2026-04-22 | 48.18 | $24.38 | 4000 |
| 2026-04-21 | 50.11 | $24.45 | 8538 |
| 2026-04-20 | 50.11 | $24.45 | 25606 |
| 2026-04-17 | 50.11 | $24.45 | 24200 |
| 2026-04-16 | 48.07 | $24.37 | 4000 |
| 2026-04-15 | 44.87 | $24.25 | 1300 |
| 2026-04-14 | 44.33 | $24.23 | 2300 |
| 2026-04-13 | 41.31 | $24.12 | 15200 |
| 2026-04-10 | 42.92 | $24.20 | 924 |
| 2026-04-09 | 42.11 | $24.17 | 3100 |
| 2026-04-08 | 43.27 | $24.23 | 13900 |
| 2026-04-07 | 44.04 | $24.27 | 2200 |
| 2026-04-06 | 48.76 | $24.50 | 483 |
| 2026-04-02 | 46.63 | $24.41 | 400 |
| 2026-04-01 | 45.19 | $24.35 | 200 |
| 2026-03-31 | 43.99 | $24.30 | 1408 |
| 2026-03-30 | 51.72 | $24.66 | 3512 |
| 2026-03-27 | 46.51 | $24.45 | 3600 |
| 2026-03-26 | 39.09 | $24.20 | 400 |
| 2026-03-25 | 43.19 | $24.38 | 5355 |
| 2026-03-24 | 40.56 | $24.30 | 2600 |
| 2026-03-23 | 39.22 | $24.26 | — |
| 2026-03-20 | 39.22 | $24.26 | 718 |
| 2026-03-19 | 42.92 | $24.43 | 1400 |
| 2026-03-18 | 45.83 | $24.55 | 300 |
| 2026-03-17 | 48.42 | $24.65 | — |
| 2026-03-16 | 48.42 | $24.65 | 1500 |
| 2026-03-13 | 47.07 | $24.60 | 339 |
| 2026-03-12 | 54.38 | $24.87 | 1626 |
| 2026-03-11 | 54.68 | $24.88 | 1787 |
| 2026-03-10 | 54.97 | $24.89 | 4200 |
| 2026-03-09 | 52.35 | $24.78 | 200 |
| 2026-03-06 | 50.10 | $24.69 | 100 |
| 2026-03-05 | 45.48 | $24.52 | 1900 |
| 2026-03-04 | 53.19 | $24.80 | 200 |
| 2026-03-03 | 53.19 | $24.80 | 300 |
| 2026-03-02 | 51.87 | $24.75 | 2200 |
| 2026-02-27 | 53.00 | $24.79 | 100 |
| 2026-02-26 | 53.28 | $24.80 | 1100 |
| 2026-02-25 | 52.10 | $24.75 | 2800 |
| 2026-02-24 | 53.38 | $24.80 | 100 |
| 2026-02-23 | 53.38 | $24.80 | 7900 |
| 2026-02-20 | 52.32 | $24.75 | 3000 |
| 2026-02-19 | 50.61 | $24.67 | 100 |
| 2026-02-18 | 50.83 | $24.68 | 1300 |
| 2026-02-17 | 51.88 | $24.73 | 2100 |
| 2026-02-13 | 53.14 | $24.79 | 900 |
| 2026-02-12 | 40.62 | $24.24 | 800 |
| 2026-02-11 | 35.24 | $24.06 | 10700 |
| 2026-02-10 | 54.13 | $24.79 | 400 |
| 2026-02-09 | 52.81 | $24.75 | 1700 |
| 2026-02-06 | 52.81 | $24.75 | 500 |
| 2026-02-05 | 52.81 | $24.75 | 200 |
| 2026-02-04 | 52.81 | $24.75 | 900 |
| 2026-02-03 | 48.28 | $24.60 | 7900 |
| 2026-02-02 | 48.28 | $24.60 | 1400 |
| 2026-01-30 | 47.36 | $24.57 | 200 |
| 2026-01-29 | 52.66 | $24.75 | 3400 |
| 2026-01-28 | 47.38 | $24.58 | 2300 |
| 2026-01-27 | 53.75 | $24.77 | 500 |
| 2026-01-26 | 49.69 | $24.65 | 1200 |
| 2026-01-23 | 48.98 | $24.63 | 200 |
| 2026-01-22 | 55.27 | $24.80 | 200 |
| 2026-01-21 | 55.67 | $24.81 | 500 |
| 2026-01-20 | 52.40 | $24.71 | 400 |
| 2026-01-16 | 52.07 | $24.70 | 200 |
| 2026-01-15 | 49.71 | $24.63 | — |
| 2026-01-14 | 49.71 | $24.63 | 400 |
| 2026-01-13 | 50.67 | $24.66 | — |
| 2026-01-12 | 50.67 | $24.66 | 1300 |
| 2026-01-09 | 49.50 | $24.62 | — |
| 2026-01-08 | 49.50 | $24.62 | 200 |
| 2026-01-07 | 52.31 | $24.72 | — |
| 2026-01-06 | 52.31 | $24.72 | — |
| 2026-01-05 | 52.31 | $24.72 | 2500 |
| 2026-01-02 | 56.15 | $24.86 | 200 |
| 2025-12-31 | 48.75 | $24.57 | 3400 |
| 2025-12-30 | 51.01 | $24.65 | 1200 |
| 2025-12-29 | 48.16 | $24.55 | 3900 |
| 2025-12-26 | 50.98 | $24.65 | 1600 |
| 2025-12-24 | 51.84 | $24.68 | 200 |
| 2025-12-23 | 51.84 | $24.68 | 700 |
| 2025-12-22 | 46.98 | $24.50 | 6100 |
| 2025-12-19 | 51.66 | $24.67 | 1600 |
| 2025-12-18 | 58.50 | $24.88 | — |
| 2025-12-17 | 58.50 | $24.88 | 4900 |
| 2025-12-16 | 55.18 | $24.75 | 2400 |
| 2025-12-15 | 55.18 | $24.75 | 200 |
| 2025-12-12 | 52.83 | $24.66 | 5300 |
| 2025-12-11 | 57.27 | $24.80 | 2000 |
| 2025-12-10 | 57.03 | $24.79 | 3900 |
| 2025-12-09 | 55.82 | $24.74 | 1900 |
| 2025-12-08 | 55.82 | $24.74 | — |
| 2025-12-05 | 55.82 | $24.74 | 500 |
| 2025-12-04 | 48.66 | $24.45 | — |
| 2025-12-03 | 48.66 | $24.45 | 2200 |
| 2025-12-02 | 52.36 | $24.59 | 700 |
| 2025-12-01 | 52.63 | $24.60 | 300 |
| 2025-11-28 | 52.63 | $24.60 | — |
| 2025-11-26 | 52.63 | $24.60 | 700 |
| 2025-11-25 | 49.25 | $24.45 | 1500 |
| 2025-11-24 | 53.09 | $24.61 | 2400 |
| 2025-11-21 | 56.77 | $24.75 | 800 |
| 2025-11-20 | 56.77 | $24.75 | 2000 |
| 2025-11-19 | 49.29 | $24.42 | 400 |
| 2025-11-18 | 54.44 | $24.61 | 6000 |
| 2025-11-17 | 52.45 | $24.53 | 3200 |
| 2025-11-14 | 57.52 | $24.70 | — |
| 2025-11-13 | 57.52 | $24.70 | 5300 |
| 2025-11-12 | 54.73 | $24.58 | 300 |
| 2025-11-11 | 54.73 | $24.58 | 1200 |
| 2025-11-10 | 50.86 | $24.42 | — |
| 2025-11-07 | 50.86 | $24.42 | — |
| 2025-11-06 | 50.86 | $24.42 | 2800 |
| 2025-11-05 | 56.86 | $24.65 | 1300 |
| 2025-11-04 | 53.46 | $24.50 | 1100 |
| 2025-11-03 | 52.51 | $24.46 | 1300 |
| 2025-10-31 | 53.54 | $24.50 | 2300 |
| 2025-10-30 | 53.54 | $24.50 | 100 |
| 2025-10-29 | 53.54 | $24.50 | 1700 |
| 2025-10-28 | 53.35 | $24.49 | 1300 |
| 2025-10-27 | 50.97 | $24.37 | 6600 |
| 2025-10-24 | 50.57 | $24.35 | 3400 |
| 2025-10-23 | 46.43 | $24.15 | 6200 |
| 2025-10-22 | 47.37 | $24.20 | 8300 |
| 2025-10-21 | 47.37 | $24.20 | 7900 |
| 2025-10-20 | 46.79 | $24.17 | 5600 |
| 2025-10-17 | 50.71 | $24.39 | 2400 |
| 2025-10-16 | 46.02 | $24.15 | 4100 |
| 2025-10-15 | 46.90 | $24.20 | 1400 |
| 2025-10-14 | 50.60 | $24.40 | 4400 |
| 2025-10-13 | 50.98 | $24.42 | 5100 |
| 2025-10-10 | 50.63 | $24.40 | — |
| 2025-10-09 | 50.63 | $24.40 | 4300 |
| 2025-10-08 | 43.24 | $24.00 | 5100 |
| 2025-10-07 | 46.54 | $24.20 | 4300 |
| 2025-10-06 | 43.46 | $24.05 | 16700 |
| 2025-10-03 | 56.19 | $24.67 | 200 |
| 2025-10-02 | 59.67 | $24.80 | 400 |
| 2025-10-01 | 51.29 | $24.42 | 18200 |
| 2025-09-30 | 53.51 | $24.50 | 9500 |
| 2025-09-29 | 54.92 | $24.55 | 1700 |
| 2025-09-26 | 58.76 | $24.68 | 3900 |
| 2025-09-25 | 59.36 | $24.70 | 1400 |
| 2025-09-24 | 59.36 | $24.70 | 1300 |
| 2025-09-23 | 59.36 | $24.70 | 800 |
| 2025-09-22 | 57.68 | $24.61 | 1800 |
| 2025-09-19 | 60.59 | $24.72 | 1200 |
| 2025-09-18 | 60.25 | $24.70 | 1400 |
| 2025-09-17 | 57.40 | $24.54 | 1200 |
| 2025-09-16 | 56.66 | $24.50 | — |
| 2025-09-15 | 56.66 | $24.50 | 5500 |
| 2025-09-12 | 61.46 | $24.70 | 2000 |
| 2025-09-11 | 61.46 | $24.70 | 1000 |
| 2025-09-10 | 61.46 | $24.70 | 300 |
| 2025-09-09 | 58.44 | $24.50 | 300 |
| 2025-09-08 | 63.14 | $24.70 | 1300 |
| 2025-09-05 | 62.43 | $24.65 | 3700 |
| 2025-09-04 | 60.22 | $24.50 | 4000 |
| 2025-09-03 | 59.46 | $24.45 | 1800 |
| 2025-09-02 | 51.20 | $23.98 | 200 |
| 2025-08-29 | 58.42 | $24.28 | 200 |
| 2025-08-28 | 75.66 | $24.79 | 700 |
| 2025-08-27 | 67.90 | $24.35 | 300 |
| 2025-08-26 | 67.90 | $24.35 | 1400 |
| 2025-08-25 | 67.68 | $24.34 | 4700 |
| 2025-08-22 | 64.58 | $24.20 | 6000 |
| 2025-08-21 | 54.50 | $23.86 | 8600 |
| 2025-08-20 | 53.76 | $23.84 | 2000 |
| 2025-08-19 | 54.60 | $23.86 | 2100 |
| 2025-08-18 | 55.42 | $23.88 | 1500 |
| 2025-08-15 | 55.10 | $23.87 | 3600 |
| 2025-08-14 | 60.48 | $24.00 | 700 |
| 2025-08-13 | 55.75 | $23.85 | 2100 |
| 2025-08-12 | 61.32 | $23.97 | — |
| 2025-08-11 | 61.32 | $23.97 | 300 |
| 2025-08-08 | 53.23 | $23.74 | 600 |
| 2025-08-07 | 58.27 | $23.84 | 1900 |
| 2025-08-06 | 58.79 | $23.85 | — |
| 2025-08-05 | 58.79 | $23.85 | 400 |
| 2025-08-04 | 67.03 | $24.00 | — |
| 2025-08-01 | 67.03 | $24.00 | 600 |
| 2025-07-31 | 66.46 | $23.98 | 100 |
| 2025-07-30 | 55.63 | $23.68 | — |
| 2025-07-29 | 55.63 | $23.68 | — |
| 2025-07-28 | 55.63 | $23.68 | 300 |
| 2025-07-25 | 62.56 | $23.80 | — |
| 2025-07-24 | 62.56 | $23.80 | — |
| 2025-07-23 | 62.56 | $23.80 | — |
| 2025-07-22 | 62.56 | $23.80 | 500 |
| 2025-07-21 | 60.55 | $23.74 | — |
| 2025-07-18 | 60.55 | $23.74 | 200 |
| 2025-07-17 | 63.62 | $23.80 | 900 |
| 2025-07-16 | 63.62 | $23.80 | 1700 |
| 2025-07-15 | 60.62 | $23.70 | 900 |
| 2025-07-14 | 59.35 | $23.66 | 2300 |
| 2025-07-11 | 49.19 | $23.40 | — |
| 2025-07-10 | 49.19 | $23.40 | — |
| 2025-07-09 | 49.19 | $23.40 | — |
| 2025-07-08 | 49.19 | $23.40 | 1100 |
| 2025-07-07 | 51.19 | $23.45 | — |
| 2025-07-03 | 51.19 | $23.45 | — |
| 2025-07-02 | 51.19 | $23.45 | — |
| 2025-07-01 | 51.19 | $23.45 | 400 |
| 2025-06-30 | 52.95 | $23.50 | — |
| 2025-06-27 | 52.95 | $23.50 | — |
| 2025-06-26 | 52.95 | $23.50 | 400 |
| 2025-06-25 | 54.55 | $23.55 | — |
| 2025-06-24 | 54.55 | $23.55 | 1100 |
| 2025-06-23 | 50.49 | $23.40 | 2100 |
| 2025-06-20 | 50.49 | $23.40 | 100 |
| 2025-06-18 | 49.95 | $23.38 | 2500 |
| 2025-06-17 | 50.21 | $23.39 | — |
| 2025-06-16 | 50.21 | $23.39 | — |
| 2025-06-13 | 50.21 | $23.39 | 1800 |
| 2025-06-12 | 46.39 | $23.23 | 1700 |
| 2025-06-11 | 51.30 | $23.44 | 200 |
| 2025-06-10 | 51.54 | $23.45 | 4000 |
| 2025-06-09 | 55.88 | $23.62 | 600 |
| 2025-06-06 | 53.24 | $23.50 | 1000 |
| 2025-06-05 | 50.92 | $23.40 | 6100 |
| 2025-06-04 | 51.16 | $23.41 | 400 |
| 2025-06-03 | 54.34 | $23.54 | 1700 |
| 2025-06-02 | 51.71 | $23.42 | 500 |
| 2025-05-30 | 51.26 | $23.40 | 400 |
| 2025-05-29 | 47.83 | $23.25 | — |
| 2025-05-28 | 47.83 | $23.25 | 200 |
| 2025-05-27 | 51.07 | $23.40 | — |
| 2025-05-23 | 51.07 | $23.40 | 600 |
| 2025-05-22 | 51.07 | $23.40 | 200 |
| 2025-05-21 | 52.08 | $23.45 | — |
| 2025-05-20 | 52.08 | $23.45 | 1400 |
| 2025-05-19 | 50.49 | $23.36 | 1100 |
| 2025-05-16 | 50.14 | $23.34 | 800 |
| 2025-05-15 | 51.53 | $23.42 | 1000 |
| 2025-05-14 | 49.02 | $23.27 | 200 |
| 2025-05-13 | 46.58 | $23.13 | 600 |
| 2025-05-12 | 51.81 | $23.44 | 200 |
| 2025-05-09 | 51.81 | $23.44 | 700 |
| 2025-05-08 | 43.06 | $22.97 | — |
| 2025-05-07 | 43.06 | $22.97 | 200 |
| 2025-05-06 | 45.44 | $23.12 | — |
| 2025-05-05 | 45.44 | $23.12 | — |
| 2025-05-02 | 45.44 | $23.12 | — |
| 2025-05-01 | 45.44 | $23.12 | — |
| 2025-04-30 | 45.44 | $23.12 | — |
| 2025-04-29 | 45.44 | $23.12 | 200 |
| 2025-04-28 | 49.45 | $23.42 | 1100 |
| 2025-04-25 | 49.45 | $23.42 | 300 |
| 2025-04-24 | 49.45 | $23.42 | 2100 |
| 2025-04-23 | 49.57 | $23.43 | 1200 |
| 2025-04-22 | 46.21 | $23.17 | 300 |
| 2025-04-21 | 41.21 | $22.82 | 200 |
| 2025-04-17 | 43.87 | $23.06 | — |
| 2025-04-16 | 43.87 | $23.06 | 200 |
| 2025-04-15 | 43.73 | $23.05 | 1400 |
| 2025-04-14 | 44.04 | $23.08 | 3800 |
| 2025-04-11 | 47.73 | $23.43 | 1300 |
| 2025-04-10 | 40.25 | $22.88 | 1900 |
| 2025-04-09 | 47.12 | $23.47 | 400 |
| 2025-04-08 | 39.85 | $23.03 | 4100 |
| 2025-04-07 | 32.19 | $22.65 | 2900 |
| 2025-04-04 | 39.79 | $23.25 | 3000 |
| 2025-04-03 | 43.53 | $23.48 | 1000 |
| 2025-04-02 | 48.62 | $23.75 | 400 |
| 2025-04-01 | 48.62 | $23.75 | 1300 |
| 2025-03-31 | 51.23 | $23.88 | 10300 |
| 2025-03-28 | 31.32 | $23.14 | 14400 |
| 2025-03-27 | 40.43 | $23.57 | 2700 |
| 2025-03-26 | 41.50 | $23.61 | 500 |
| 2025-03-25 | 43.69 | $23.69 | 300 |
| 2025-03-24 | 45.39 | $23.75 | 3400 |
| 2025-03-21 | 45.39 | $23.75 | 2300 |
| 2025-03-20 | 44.74 | $23.73 | 100 |
| 2025-03-19 | 41.78 | $23.64 | 3700 |
| 2025-03-18 | 43.25 | $23.70 | 1100 |
| 2025-03-17 | 51.22 | $23.98 | 1500 |
| 2025-03-14 | 50.91 | $23.97 | — |
| 2025-03-13 | 50.91 | $23.97 | — |
| 2025-03-12 | 50.91 | $23.97 | 500 |
| 2025-03-11 | 51.19 | $23.98 | 400 |
| 2025-03-10 | 51.45 | $23.99 | — |
| 2025-03-07 | 51.45 | $23.99 | — |
| 2025-03-06 | 51.45 | $23.99 | 400 |
| 2025-03-05 | 50.35 | $23.94 | 200 |
| 2025-03-04 | 47.40 | $23.81 | 1800 |
| 2025-03-03 | 51.66 | $24.00 | 2300 |
| 2025-02-28 | 51.66 | $24.00 | 300 |
| 2025-02-27 | 51.66 | $24.00 | 1600 |
| 2025-02-26 | 51.66 | $24.00 | 700 |
| 2025-02-25 | 51.66 | $24.00 | — |
| 2025-02-24 | 51.66 | $24.00 | 1500 |
| 2025-02-21 | 51.66 | $24.00 | 3600 |
| 2025-02-20 | 46.74 | $23.72 | 300 |
| 2025-02-19 | 51.75 | $24.00 | 500 |
| 2025-02-18 | 50.30 | $23.92 | 1000 |
| 2025-02-14 | 51.21 | $23.97 | 300 |
| 2025-02-13 | 47.80 | $23.78 | 600 |
| 2025-02-12 | 51.78 | $24.00 | — |
| 2025-02-11 | 51.78 | $24.00 | 1200 |
| 2025-02-10 | 50.60 | $23.93 | 2300 |
| 2025-02-07 | 50.44 | $23.92 | 5200 |
| 2025-02-06 | 51.25 | $23.97 | 3600 |
| 2025-02-05 | 52.05 | $24.02 | 5600 |
| 2025-02-04 | 50.74 | $23.93 | 500 |
| 2025-02-03 | 50.88 | $23.94 | — |
| 2025-01-31 | 50.88 | $23.94 | 3900 |
| 2025-01-30 | 48.60 | $23.77 | 1000 |
| 2025-01-29 | 46.95 | $23.65 | 800 |
| 2025-01-28 | 47.80 | $23.72 | 300 |
| 2025-01-27 | 48.27 | $23.76 | 9400 |
| 2025-01-24 | 43.61 | $23.41 | 8400 |
| 2025-01-23 | 44.48 | $23.49 | 3600 |
| 2025-01-22 | 44.59 | $23.50 | 6500 |
| 2025-01-21 | 45.30 | $23.57 | 9400 |
| 2025-01-17 | 49.99 | $24.00 | 6500 |
| 2025-01-16 | 45.64 | $23.65 | 4700 |
| 2025-01-15 | 46.19 | $23.70 | 2900 |
| 2025-01-14 | 48.15 | $23.88 | 2000 |
| 2025-01-13 | 43.31 | $23.50 | 17700 |
| 2025-01-10 | 48.78 | $23.98 | 3500 |
| 2025-01-08 | 46.65 | $23.82 | 1900 |
| 2025-01-07 | 49.07 | $24.02 | — |
| 2025-01-06 | 49.07 | $24.02 | 10200 |
| 2025-01-03 | 45.90 | $23.77 | 7300 |
| 2025-01-02 | 54.24 | $24.42 | 1700 |
| 2024-12-31 | 51.40 | $24.20 | 400 |
| 2024-12-30 | 41.53 | $23.57 | 700 |
| 2024-12-27 | 47.16 | $23.96 | 1500 |
| 2024-12-26 | 45.91 | $23.89 | 300 |
| 2024-12-24 | 44.48 | $23.81 | — |
| 2024-12-23 | 44.48 | $23.81 | — |
| 2024-12-20 | 44.48 | $23.81 | 3500 |
| 2024-12-19 | 50.64 | $24.24 | 2900 |
| 2024-12-18 | 50.80 | $24.25 | 400 |
| 2024-12-17 | 61.78 | $24.86 | 500 |
| 2024-12-16 | 51.07 | $24.21 | — |
| 2024-12-13 | 51.07 | $24.21 | — |
| 2024-12-12 | 51.07 | $24.21 | 300 |
| 2024-12-11 | 50.15 | $24.16 | 4100 |
| 2024-12-10 | 52.99 | $24.31 | 2800 |
| 2024-12-09 | 55.59 | $24.44 | — |
| 2024-12-06 | 55.59 | $24.44 | — |
| 2024-12-05 | 55.59 | $24.44 | 300 |
| 2024-12-04 | 60.68 | $24.70 | 5700 |
| 2024-12-03 | 58.16 | $24.52 | 1100 |
| 2024-12-02 | 58.76 | $24.55 | 600 |
| 2024-11-29 | 49.17 | $23.97 | — |
| 2024-11-27 | 49.17 | $23.97 | — |
| 2024-11-26 | 49.17 | $23.97 | 500 |
| 2024-11-25 | 50.74 | $24.06 | — |
| 2024-11-22 | 50.74 | $24.06 | 1200 |
| 2024-11-21 | 56.93 | $24.40 | — |
| 2024-11-20 | 56.93 | $24.40 | 600 |
| 2024-11-19 | 48.61 | $23.90 | — |
| 2024-11-18 | 48.61 | $23.90 | 400 |
| 2024-11-15 | 50.37 | $24.00 | — |
| 2024-11-14 | 50.37 | $24.00 | — |
| 2024-11-13 | 50.37 | $24.00 | 4800 |
| 2024-11-12 | 50.37 | $24.00 | 3100 |
| 2024-11-11 | 54.37 | $24.25 | — |
| 2024-11-08 | 54.37 | $24.25 | 800 |
| 2024-11-07 | 52.03 | $24.08 | 6600 |
| 2024-11-06 | 58.01 | $24.44 | — |
| 2024-11-05 | 58.01 | $24.44 | 500 |
| 2024-11-04 | 55.58 | $24.25 | 2200 |
| 2024-11-01 | 54.93 | $24.20 | 1600 |
| 2024-10-31 | 52.40 | $24.01 | 2700 |
| 2024-10-30 | 55.35 | $24.20 | 100 |
| 2024-10-29 | 56.95 | $24.30 | 5800 |
| 2024-10-28 | 60.09 | $24.49 | — |
| 2024-10-25 | 60.09 | $24.49 | 1700 |
| 2024-10-24 | 55.55 | $24.10 | 11800 |
| 2024-10-23 | 51.67 | $23.81 | — |
| 2024-10-22 | 51.67 | $23.81 | — |
| 2024-10-21 | 51.67 | $23.81 | 700 |
| 2024-10-18 | 59.15 | $24.30 | 3400 |
| 2024-10-17 | 59.15 | $24.30 | 8700 |
| 2024-10-16 | 62.83 | $24.52 | 5700 |
| 2024-10-15 | 58.73 | $24.15 | 24400 |
| 2024-10-14 | 51.58 | $23.63 | 3000 |
| 2024-10-11 | 48.14 | $23.42 | 700 |
| 2024-10-10 | 47.80 | $23.40 | — |
| 2024-10-09 | 47.80 | $23.40 | 2200 |
| 2024-10-08 | 52.90 | $23.73 | 600 |
| 2024-10-07 | 52.61 | $23.71 | 1700 |
| 2024-10-04 | 49.50 | $23.50 | 900 |
| 2024-10-03 | 57.14 | $23.95 | — |
| 2024-10-02 | 57.14 | $23.95 | 1000 |
| 2024-10-01 | 57.86 | $23.99 | 100 |
| 2024-09-30 | 57.86 | $23.99 | 1700 |
| 2024-09-27 | 57.74 | $23.98 | 1800 |
| 2024-09-26 | 54.29 | $23.70 | 3600 |
| 2024-09-25 | 64.06 | $24.25 | 4600 |
| 2024-09-24 | 59.67 | $23.90 | 2000 |
| 2024-09-23 | 63.01 | $24.06 | 2100 |
| 2024-09-20 | 73.81 | $24.50 | 500 |
| 2024-09-19 | 70.16 | $24.17 | — |
| 2024-09-18 | 70.16 | $24.17 | 6700 |
| 2024-09-17 | 69.94 | $24.15 | 27400 |
| 2024-09-16 | 56.47 | $23.30 | 600 |
| 2024-09-13 | 59.13 | $23.39 | — |
| 2024-09-12 | 59.13 | $23.39 | 600 |
| 2024-09-11 | 59.41 | $23.40 | 1500 |
| 2024-09-10 | 59.41 | $23.40 | 400 |
| 2024-09-09 | 59.41 | $23.40 | 800 |
| 2024-09-06 | 56.77 | $23.25 | 3500 |
| 2024-09-05 | 52.02 | $23.01 | 2700 |
| 2024-09-04 | 44.82 | $22.71 | 1400 |
| 2024-09-03 | 46.82 | $22.80 | — |
| 2024-08-30 | 46.82 | $22.80 | 4200 |
| 2024-08-29 | 51.43 | $23.00 | 2100 |
| 2024-08-28 | 51.43 | $23.00 | — |
| 2024-08-27 | 51.43 | $23.00 | 2900 |
| 2024-08-26 | 60.04 | $23.34 | 2100 |
| 2024-08-23 | 62.38 | $23.42 | 500 |
| 2024-08-22 | 55.37 | $23.08 | 1700 |
| 2024-08-21 | 55.14 | $23.07 | 1700 |
| 2024-08-20 | 58.95 | $23.20 | 1300 |
| 2024-08-19 | 58.95 | $23.20 | 3400 |
| 2024-08-16 | 58.95 | $23.20 | 500 |
| 2024-08-15 | 57.99 | $23.15 | 100 |
| 2024-08-14 | 57.99 | $23.15 | 500 |
| 2024-08-13 | 57.99 | $23.15 | 4900 |
| 2024-08-12 | 56.96 | $23.09 | 300 |
| 2024-08-09 | 53.13 | $22.88 | — |
| 2024-08-08 | 53.13 | $22.88 | 1900 |
| 2024-08-07 | 53.13 | $22.88 | — |
| 2024-08-06 | 53.13 | $22.88 | 1100 |
| 2024-08-05 | 52.30 | $22.83 | 4600 |
| 2024-08-02 | 52.30 | $22.83 | 700 |
| 2024-08-01 | 48.90 | $22.62 | — |
| 2024-07-31 | 48.90 | $22.62 | 3900 |
| 2024-07-30 | 52.10 | $22.82 | 8900 |
| 2024-07-29 | 50.24 | $22.70 | 200 |
| 2024-07-26 | 55.32 | $23.00 | 1400 |
| 2024-07-25 | 55.32 | $23.00 | 1000 |
| 2024-07-24 | 55.32 | $23.00 | 1100 |
| 2024-07-23 | 55.32 | $23.00 | 3100 |
| 2024-07-22 | 52.17 | $22.76 | 1800 |
| 2024-07-19 | 52.61 | $22.79 | 200 |
| 2024-07-18 | 52.75 | $22.80 | 4700 |
| 2024-07-17 | 53.02 | $22.82 | 1400 |
| 2024-07-16 | 49.85 | $22.56 | 200 |
| 2024-07-15 | 49.10 | $22.50 | 600 |
| 2024-07-12 | 49.45 | $22.53 | 6100 |
| 2024-07-11 | 55.23 | $22.99 | 600 |
| 2024-07-10 | 46.90 | $22.34 | 100 |
| 2024-07-09 | 47.29 | $22.37 | 1400 |
| 2024-07-08 | 47.66 | $22.40 | 1000 |
| 2024-07-05 | 47.90 | $22.42 | 100 |
| 2024-07-03 | 55.58 | $23.00 | — |
| 2024-07-02 | 55.58 | $23.00 | 400 |
| 2024-07-01 | 51.33 | $22.65 | 400 |
| 2024-06-28 | 47.95 | $22.40 | 900 |
| 2024-06-27 | 52.83 | $22.75 | 400 |
| 2024-06-26 | 53.56 | $22.80 | 1400 |
| 2024-06-25 | 48.35 | $22.42 | 5200 |
| 2024-06-24 | 51.07 | $22.61 | 600 |
| 2024-06-21 | 49.51 | $22.50 | — |
| 2024-06-20 | 49.51 | $22.50 | 700 |
| 2024-06-18 | 49.10 | $22.47 | 300 |
| 2024-06-17 | 46.83 | $22.30 | 300 |
| 2024-06-14 | 49.29 | $22.50 | 700 |
| 2024-06-13 | 54.01 | $22.85 | 900 |
| 2024-06-12 | 54.01 | $22.85 | 700 |
| 2024-06-11 | 51.75 | $22.66 | 17000 |
| 2024-06-10 | 52.52 | $22.72 | 2600 |
| 2024-06-07 | 57.73 | $23.10 | 600 |
| 2024-06-06 | 56.76 | $23.01 | 4000 |
| 2024-06-05 | 55.59 | $22.90 | 1300 |
| 2024-06-04 | 49.68 | $22.40 | 14600 |
| 2024-06-03 | 48.51 | $22.31 | — |
| 2024-05-31 | 48.51 | $22.31 | 6400 |
| 2024-05-30 | 54.77 | $22.80 | 200 |
| 2024-05-29 | 52.39 | $22.60 | 1100 |
| 2024-05-28 | 54.43 | $22.75 | 300 |
| 2024-05-24 | 55.81 | $22.85 | 100 |
| 2024-05-23 | 52.98 | $22.60 | 3900 |
| 2024-05-22 | 48.60 | $22.25 | 4000 |
| 2024-05-21 | 51.88 | $22.50 | 3300 |
| 2024-05-20 | 51.88 | $22.50 | 4300 |
| 2024-05-17 | 54.54 | $22.70 | — |
| 2024-05-16 | 54.54 | $22.70 | 1400 |
| 2024-05-15 | 54.66 | $22.71 | 700 |
| 2024-05-14 | 63.29 | $23.33 | 500 |
| 2024-05-13 | 54.07 | $22.50 | — |
| 2024-05-10 | 54.07 | $22.50 | 4100 |
| 2024-05-09 | 54.82 | $22.55 | 3500 |
| 2024-05-08 | 49.95 | $22.18 | 900 |
| 2024-05-07 | 49.95 | $22.18 | 500 |
| 2024-05-06 | 49.95 | $22.18 | 1500 |
| 2024-05-03 | 49.57 | $22.15 | 2600 |
| 2024-05-02 | 51.03 | $22.27 | 6400 |
| 2024-05-01 | 53.54 | $22.47 | 7900 |
| 2024-04-30 | 52.54 | $22.38 | 5000 |
| 2024-04-29 | 52.78 | $22.40 | 5300 |
| 2024-04-26 | 59.31 | $22.91 | 11300 |
| 2024-04-25 | 52.01 | $22.25 | 5600 |
| 2024-04-24 | 47.83 | $21.94 | 1100 |
| 2024-04-23 | 48.61 | $22.00 | 900 |
| 2024-04-22 | 47.11 | $21.89 | 3100 |
| 2024-04-19 | 48.45 | $22.00 | 600 |
| 2024-04-18 | 55.25 | $22.50 | 500 |
| 2024-04-17 | 59.20 | $22.75 | — |
| 2024-04-16 | 59.20 | $22.75 | — |
| 2024-04-15 | 59.20 | $22.75 | — |
| 2024-04-12 | 59.20 | $22.75 | 200 |
| 2024-04-11 | 60.03 | $22.81 | 100 |
| 2024-04-10 | 54.30 | $22.25 | — |
| 2024-04-09 | 54.30 | $22.25 | 1100 |
| 2024-04-08 | 54.19 | $22.24 | 500 |
| 2024-04-05 | 54.19 | $22.24 | 300 |
| 2024-04-04 | 50.24 | $21.86 | 1400 |
| 2024-04-03 | 50.24 | $21.86 | 2400 |
| 2024-04-02 | 46.39 | $21.51 | 2100 |
| 2024-04-01 | 47.28 | $21.60 | 900 |
| 2024-03-28 | 49.92 | $21.86 | — |
| 2024-03-27 | 49.92 | $21.86 | 500 |
| 2024-03-26 | 53.11 | $22.17 | 2000 |
| 2024-03-25 | 52.46 | $22.10 | 200 |
| 2024-03-22 | 51.36 | $21.98 | 600 |
| 2024-03-21 | 43.84 | $21.25 | 400 |
| 2024-03-20 | 49.29 | $21.80 | 3100 |
| 2024-03-19 | 50.93 | $21.95 | 4300 |
| 2024-03-18 | 41.72 | $21.20 | 3400 |
| 2024-03-15 | 42.43 | $21.27 | 3800 |
| 2024-03-14 | 48.18 | $21.79 | 500 |
| 2024-03-13 | 50.83 | $22.00 | 1700 |
| 2024-03-12 | 51.47 | $22.05 | 400 |
| 2024-03-11 | 53.92 | $22.24 | 2100 |
| 2024-03-08 | 51.13 | $22.00 | — |
| 2024-03-07 | 51.13 | $22.00 | 3900 |
| 2024-03-06 | 55.97 | $22.38 | — |
| 2024-03-05 | 55.97 | $22.38 | — |
| 2024-03-04 | 55.97 | $22.38 | 100 |
| 2024-03-01 | 60.21 | $22.71 | 500 |
| 2024-02-29 | 57.32 | $22.40 | 9500 |
| 2024-02-28 | 58.63 | $22.50 | 1400 |
| 2024-02-27 | 56.27 | $22.25 | 1500 |
| 2024-02-26 | 56.27 | $22.25 | 9000 |
| 2024-02-23 | 51.24 | $21.75 | 1600 |
| 2024-02-22 | 54.07 | $21.99 | 4800 |
| 2024-02-21 | 55.78 | $22.13 | 2500 |
| 2024-02-20 | 59.08 | $22.39 | 1400 |
| 2024-02-16 | 51.55 | $21.67 | 1000 |
| 2024-02-15 | 54.46 | $21.89 | 1800 |
| 2024-02-14 | 54.59 | $21.90 | 3200 |
| 2024-02-13 | 53.51 | $21.80 | 1700 |
| 2024-02-12 | 54.87 | $21.91 | 700 |
| 2024-02-09 | 52.69 | $21.70 | — |
| 2024-02-08 | 52.69 | $21.70 | 700 |
| 2024-02-07 | 55.58 | $21.95 | 1300 |
| 2024-02-06 | 49.82 | $21.40 | 1600 |
| 2024-02-05 | 50.27 | $21.44 | 500 |
| 2024-02-02 | 46.24 | $21.09 | — |
| 2024-02-01 | 46.24 | $21.09 | — |
| 2024-01-31 | 46.24 | $21.09 | 2700 |
| 2024-01-30 | 47.76 | $21.25 | 1600 |
| 2024-01-29 | 46.40 | $21.12 | 5200 |
| 2024-01-26 | 53.40 | $21.81 | 300 |
| 2024-01-25 | 50.19 | $21.50 | — |
| 2024-01-24 | 50.19 | $21.50 | 100 |
| 2024-01-23 | 44.76 | $21.01 | — |
| 2024-01-22 | 44.76 | $21.01 | 900 |
| 2024-01-19 | 49.54 | $21.49 | 4600 |
| 2024-01-18 | 49.64 | $21.50 | 500 |
| 2024-01-17 | 45.95 | $21.16 | — |
| 2024-01-16 | 45.95 | $21.16 | 1600 |
| 2024-01-12 | 57.20 | $22.17 | — |
| 2024-01-11 | 57.20 | $22.17 | — |
| 2024-01-10 | 57.20 | $22.17 | 11600 |
| 2024-01-09 | 49.04 | $21.40 | — |
| 2024-01-08 | 49.04 | $21.40 | 5300 |
| 2024-01-05 | 51.10 | $21.58 | — |
| 2024-01-04 | 51.10 | $21.58 | 100 |
| 2024-01-03 | 56.04 | $22.00 | — |
| 2024-01-02 | 56.04 | $22.00 | 4600 |
| 2023-12-29 | 44.51 | $21.00 | 1400 |
| 2023-12-28 | 41.29 | $20.78 | — |
| 2023-12-27 | 41.29 | $20.78 | 1700 |
| 2023-12-26 | 43.90 | $21.03 | — |
| 2023-12-22 | 43.90 | $21.03 | 3600 |
| 2023-12-21 | 48.80 | $21.47 | 200 |
| 2023-12-20 | 46.61 | $21.30 | 4200 |
| 2023-12-19 | 52.23 | $21.75 | 700 |
| 2023-12-18 | 48.98 | $21.50 | 2000 |
| 2023-12-15 | 52.36 | $21.75 | — |
| 2023-12-14 | 52.36 | $21.75 | 2800 |
| 2023-12-13 | 52.36 | $21.75 | — |
| 2023-12-12 | 52.36 | $21.75 | — |
| 2023-12-11 | 52.36 | $21.75 | 300 |
| 2023-12-08 | 55.31 | $22.00 | 100 |
| 2023-12-07 | 52.57 | $21.73 | 800 |
| 2023-12-06 | 55.06 | $21.94 | 600 |
| 2023-12-05 | 55.18 | $21.95 | 2600 |
| 2023-12-04 | 49.62 | $21.41 | 300 |
| 2023-12-01 | 56.96 | $22.00 | 1900 |
| 2023-11-30 | 52.43 | $21.60 | 2600 |
| 2023-11-29 | 53.50 | $21.68 | 2600 |
| 2023-11-28 | 54.69 | $21.77 | — |
| 2023-11-27 | 54.69 | $21.77 | 400 |
| 2023-11-24 | 50.24 | $21.37 | — |
| 2023-11-22 | 50.24 | $21.37 | 500 |
| 2023-11-21 | 50.13 | $21.36 | 700 |
| 2023-11-20 | 47.11 | $21.09 | — |
| 2023-11-17 | 47.11 | $21.09 | — |
| 2023-11-16 | 47.11 | $21.09 | 1000 |
| 2023-11-15 | 45.11 | $20.90 | — |
| 2023-11-14 | 45.11 | $20.90 | 11500 |
| 2023-11-13 | 45.94 | $21.00 | 6000 |
| 2023-11-10 | 47.17 | $21.15 | — |
| 2023-11-09 | 47.17 | $21.15 | — |
| 2023-11-08 | 47.17 | $21.15 | 5000 |
| 2023-11-07 | 48.66 | $21.35 | 7100 |
| 2023-11-06 | 51.03 | $21.66 | — |
| 2023-11-03 | 51.03 | $21.66 | 4400 |
| 2023-11-02 | 43.86 | $20.76 | — |
| 2023-11-01 | 43.86 | $20.76 | 1000 |
| 2023-10-31 | 44.91 | $20.92 | 1300 |
| 2023-10-30 | 45.23 | $20.97 | 600 |
| 2023-10-27 | 42.81 | $20.66 | — |
| 2023-10-26 | 42.81 | $20.66 | 900 |
| 2023-10-25 | 42.51 | $20.62 | 3700 |
| 2023-10-24 | 50.91 | $21.96 | 500 |
| 2023-10-23 | 50.91 | $21.96 | — |
| 2023-10-20 | 50.91 | $21.96 | 2300 |
| 2023-10-19 | 51.04 | $21.98 | 800 |
| 2023-10-18 | 47.50 | $21.42 | 3900 |
| 2023-10-17 | 54.75 | $22.50 | 1200 |
| 2023-10-16 | 47.16 | $21.43 | 600 |
| 2023-10-13 | 56.91 | $22.58 | 1200 |
| 2023-10-12 | 48.88 | $21.66 | 500 |
| 2023-10-11 | 46.83 | $21.46 | 100 |
| 2023-10-10 | 45.27 | $21.31 | — |
| 2023-10-09 | 45.27 | $21.31 | 1600 |
| 2023-10-06 | 51.55 | $22.00 | — |
| 2023-10-05 | 51.55 | $22.00 | 1900 |
| 2023-10-04 | 46.72 | $21.50 | 800 |
| 2023-10-03 | 47.62 | $21.60 | — |
| 2023-10-02 | 47.62 | $21.60 | 2900 |
| 2023-09-29 | 47.62 | $21.60 | 1100 |
| 2023-09-28 | 47.62 | $21.60 | — |
| 2023-09-27 | 47.62 | $21.60 | 2000 |
| 2023-09-26 | 48.34 | $21.70 | 500 |
| 2023-09-25 | 53.35 | $22.35 | 2800 |
| 2023-09-22 | 50.74 | $22.00 | 600 |
| 2023-09-21 | 50.89 | $22.02 | 2800 |
| 2023-09-20 | 53.45 | $22.35 | 600 |
| 2023-09-19 | 54.63 | $22.50 | 4100 |
| 2023-09-18 | 52.84 | $22.23 | 3300 |
| 2023-09-15 | 48.81 | $21.66 | 400 |
| 2023-09-14 | 60.24 | $22.99 | 4000 |
| 2023-09-13 | 58.93 | $22.80 | 3000 |
| 2023-09-12 | 58.59 | $22.75 | 3100 |
| 2023-09-11 | 60.99 | $23.00 | 4100 |
| 2023-09-08 | 54.64 | $22.10 | 7900 |
| 2023-09-07 | 58.67 | $22.50 | 1100 |
| 2023-09-06 | 52.42 | $21.75 | 1500 |
| 2023-09-05 | 51.49 | $21.65 | — |
| 2023-09-01 | 51.49 | $21.65 | 1300 |
| 2023-08-31 | 49.26 | $21.40 | 2000 |
| 2023-08-30 | 47.79 | $21.24 | 12100 |
| 2023-08-29 | 54.84 | $21.99 | 2400 |
| 2023-08-28 | 55.04 | $22.01 | 900 |
| 2023-08-25 | 54.14 | $21.90 | 4400 |
| 2023-08-24 | 54.33 | $21.92 | 7500 |
| 2023-08-23 | 52.62 | $21.70 | 4500 |
| 2023-08-22 | 48.71 | $21.23 | 2900 |
| 2023-08-21 | 46.58 | $20.99 | 6000 |
| 2023-08-18 | 53.76 | $21.80 | 100 |
| 2023-08-17 | 53.76 | $21.80 | 1300 |
| 2023-08-16 | 46.49 | $21.01 | 200 |
| 2023-08-15 | 48.22 | $21.20 | 1500 |
| 2023-08-14 | 54.40 | $21.81 | 4300 |
| 2023-08-11 | 49.24 | $21.30 | 100 |
| 2023-08-10 | 49.24 | $21.30 | — |
| 2023-08-09 | 49.24 | $21.30 | 1300 |
| 2023-08-08 | 51.29 | $21.51 | 2400 |
| 2023-08-07 | 55.35 | $21.90 | 1100 |
| 2023-08-04 | 54.02 | $21.75 | 900 |
| 2023-08-03 | 64.35 | $22.60 | 8400 |
| 2023-08-02 | 58.29 | $21.92 | 2900 |
| 2023-08-01 | 54.27 | $21.55 | — |
| 2023-07-31 | 54.27 | $21.55 | 3100 |
| 2023-07-28 | 54.27 | $21.55 | — |
| 2023-07-27 | 54.27 | $21.55 | 1600 |
| 2023-07-26 | 51.71 | $21.30 | 200 |
| 2023-07-25 | 51.93 | $21.32 | 2700 |
| 2023-07-24 | 51.53 | $21.28 | 5700 |
| 2023-07-21 | 52.04 | $21.33 | 1500 |
| 2023-07-20 | 51.31 | $21.25 | 2300 |
| 2023-07-19 | 56.05 | $21.72 | 100 |
| 2023-07-18 | 56.69 | $21.78 | 4700 |
| 2023-07-17 | 57.41 | $21.85 | 3100 |
| 2023-07-14 | 56.59 | $21.74 | — |
| 2023-07-13 | 56.59 | $21.74 | 11100 |
| 2023-07-12 | 56.59 | $21.74 | — |
| 2023-07-11 | 56.59 | $21.74 | 1200 |
| 2023-07-10 | 52.58 | $21.15 | 1100 |
| 2023-07-07 | 59.68 | $21.95 | 4800 |
| 2023-07-06 | 54.16 | $21.20 | 1100 |
| 2023-07-05 | 53.35 | $21.10 | 300 |
| 2023-07-03 | 57.18 | $21.50 | — |
| 2023-06-30 | 57.18 | $21.50 | 1200 |
| 2023-06-29 | 56.48 | $21.40 | 4400 |
| 2023-06-28 | 55.43 | $21.25 | 4000 |
| 2023-06-27 | 45.88 | $20.09 | 5600 |
| 2023-06-26 | 60.27 | $21.45 | 300 |
| 2023-06-23 | 57.77 | $21.18 | 200 |
| 2023-06-22 | 55.51 | $20.95 | 100 |
| 2023-06-21 | 55.51 | $20.95 | 500 |
| 2023-06-20 | 56.10 | $21.00 | 900 |
| 2023-06-16 | 59.08 | $21.25 | 1600 |
| 2023-06-15 | 54.99 | $20.80 | — |
| 2023-06-14 | 54.99 | $20.80 | — |
| 2023-06-13 | 54.99 | $20.80 | 100 |
| 2023-06-12 | 54.99 | $20.80 | 100 |
| 2023-06-09 | 56.52 | $20.95 | 200 |
| 2023-06-08 | 56.52 | $20.95 | 100 |
| 2023-06-07 | 56.52 | $20.95 | 3500 |
| 2023-06-06 | 51.06 | $20.25 | 3000 |
| 2023-06-05 | 61.56 | $21.25 | 2300 |
| 2023-06-02 | 59.17 | $20.95 | — |
| 2023-06-01 | 59.17 | $20.95 | — |
| 2023-05-31 | 59.17 | $20.95 | 800 |
| 2023-05-30 | 59.09 | $20.94 | 1700 |
| 2023-05-26 | 51.35 | $20.00 | — |
| 2023-05-25 | 51.35 | $20.00 | — |
| 2023-05-24 | 51.35 | $20.00 | — |
| 2023-05-23 | 51.35 | $20.00 | 3100 |
| 2023-05-22 | 57.80 | $20.68 | — |
| 2023-05-19 | 57.80 | $20.68 | — |
| 2023-05-18 | 57.80 | $20.68 | 4500 |
| 2023-05-17 | 48.50 | $19.54 | 1100 |
| 2023-05-16 | 52.98 | $20.00 | — |
| 2023-05-15 | 52.98 | $20.00 | 300 |
| 2023-05-12 | 53.56 | $20.06 | 2900 |
| 2023-05-11 | 52.74 | $19.96 | 700 |
| 2023-05-10 | 51.93 | $19.86 | 200 |
| 2023-05-09 | 49.03 | $19.51 | 600 |
| 2023-05-08 | 44.40 | $19.00 | — |
| 2023-05-05 | 44.40 | $19.00 | — |
| 2023-05-04 | 44.40 | $19.00 | 2400 |
| 2023-05-03 | 46.16 | $19.25 | 1200 |
| 2023-05-02 | 50.34 | $19.80 | 1600 |
| 2023-05-01 | 50.34 | $19.80 | — |
| 2023-04-28 | 50.34 | $19.80 | 500 |
| 2023-04-27 | 50.70 | $19.85 | — |
| 2023-04-26 | 50.70 | $19.85 | — |
| 2023-04-25 | 50.70 | $19.85 | 800 |
| 2023-04-24 | 49.60 | $19.67 | — |
| 2023-04-21 | 49.60 | $19.67 | — |
| 2023-04-20 | 49.60 | $19.67 | 100 |
| 2023-04-19 | 53.61 | $20.37 | 1500 |
| 2023-04-18 | 52.57 | $20.17 | — |
| 2023-04-17 | 52.57 | $20.17 | 100 |
| 2023-04-14 | 45.37 | $18.87 | 1300 |
| 2023-04-13 | 58.96 | $20.95 | 2000 |
| 2023-04-12 | 59.37 | $21.00 | 2100 |
| 2023-04-11 | 59.21 | $20.97 | 4100 |
| 2023-04-10 | 53.66 | $20.01 | 500 |
| 2023-04-06 | 56.55 | $20.39 | 3500 |
| 2023-04-05 | 46.61 | $19.01 | 1700 |
| 2023-04-04 | 53.72 | $19.85 | 1800 |
| 2023-04-03 | 49.73 | $19.39 | — |
| 2023-03-31 | 49.73 | $19.39 | 1500 |
| 2023-03-30 | 50.67 | $19.50 | 100 |
| 2023-03-29 | 49.01 | $19.30 | 300 |
| 2023-03-28 | 48.26 | $19.21 | 900 |
| 2023-03-27 | 54.99 | $20.00 | — |
| 2023-03-24 | 54.99 | $20.00 | 2000 |
| 2023-03-23 | 44.89 | $18.85 | — |
| 2023-03-22 | 44.89 | $18.85 | — |
| 2023-03-21 | 44.89 | $18.85 | — |
| 2023-03-20 | 44.89 | $18.85 | 1700 |
| 2023-03-17 | 43.27 | $18.67 | 3600 |
| 2023-03-16 | 45.61 | $19.00 | 3700 |
| 2023-03-15 | 42.29 | $18.63 | 2600 |
| 2023-03-14 | 52.39 | $19.86 | 400 |
| 2023-03-13 | 46.90 | $19.30 | 3200 |
| 2023-03-10 | 46.90 | $19.30 | 6700 |
| 2023-03-09 | 50.77 | $19.71 | 2000 |
| 2023-03-08 | 55.77 | $20.18 | 300 |
| 2023-03-07 | 56.11 | $20.21 | — |
| 2023-03-06 | 56.11 | $20.21 | 700 |
| 2023-03-03 | 58.11 | $20.40 | — |
| 2023-03-02 | 58.11 | $20.40 | 4500 |
| 2023-03-01 | 59.62 | $20.55 | 7200 |
| 2023-02-28 | 61.13 | $20.70 | 500 |
| 2023-02-27 | 60.17 | $20.55 | 2300 |
| 2023-02-24 | 60.93 | $20.63 | 800 |
| 2023-02-23 | 60.09 | $20.49 | 4500 |
| 2023-02-22 | 58.77 | $20.27 | 5100 |
| 2023-02-21 | 60.77 | $20.50 | 4600 |
| 2023-02-17 | 59.87 | $20.34 | 3500 |
| 2023-02-16 | 58.27 | $20.06 | 1200 |
| 2023-02-15 | 63.41 | $20.66 | 600 |
| 2023-02-14 | 60.48 | $20.13 | 6100 |
| 2023-02-13 | 65.86 | $20.70 | 4300 |
| 2023-02-10 | 62.83 | $20.15 | 2700 |
| 2023-02-09 | 61.96 | $20.00 | 1300 |
| 2023-02-08 | 58.96 | $19.51 | 1100 |
| 2023-02-07 | 58.96 | $19.51 | — |
| 2023-02-06 | 58.96 | $19.51 | 500 |
| 2023-02-03 | 65.66 | $20.25 | 2600 |
| 2023-02-02 | 64.20 | $19.97 | 2100 |
| 2023-02-01 | 64.48 | $20.00 | 1000 |
| 2023-01-31 | 64.48 | $20.00 | 1100 |
| 2023-01-30 | 64.10 | $19.92 | 2700 |
| 2023-01-27 | 64.75 | $20.00 | 1200 |
| 2023-01-26 | 62.82 | $19.57 | 1700 |
| 2023-01-25 | 66.27 | $20.00 | 2600 |
| 2023-01-24 | 65.13 | $19.73 | 1800 |
| 2023-01-23 | 65.00 | $19.70 | 9500 |
| 2023-01-20 | 64.80 | $19.65 | 3500 |
| 2023-01-19 | 65.16 | $19.70 | 2600 |
| 2023-01-18 | 67.90 | $20.09 | 16000 |
| 2023-01-17 | 66.38 | $19.65 | 2900 |
| 2023-01-13 | 66.72 | $19.70 | 15400 |
| 2023-01-12 | 68.73 | $20.00 | 4300 |
| 2023-01-11 | 66.87 | $19.41 | 15400 |
| 2023-01-10 | 63.12 | $18.35 | 10100 |
| 2023-01-09 | 61.76 | $18.00 | 7000 |
| 2023-01-06 | 59.79 | $17.51 | 8100 |
| 2023-01-05 | 57.64 | $17.00 | 7400 |
| 2023-01-04 | 59.91 | $17.38 | 115300 |
| 2023-01-03 | 45.15 | $14.65 | 33800 |
| 2022-12-30 | 54.59 | $16.00 | 18300 |
| 2022-12-29 | 40.94 | $14.43 | 5800 |
| 2022-12-28 | 38.71 | $14.23 | 4100 |
| 2022-12-27 | 40.68 | $14.50 | 7600 |
| 2022-12-23 | 39.82 | $14.42 | 13600 |
| 2022-12-22 | 40.30 | $14.49 | 5000 |
| 2022-12-21 | 40.37 | $14.50 | 6700 |
| 2022-12-20 | 42.03 | $14.75 | 7600 |
| 2022-12-19 | 42.03 | $14.75 | 4100 |
| 2022-12-16 | 39.79 | $14.50 | 13600 |
| 2022-12-15 | 42.94 | $15.00 | 15100 |
| 2022-12-14 | 42.94 | $15.00 | 10100 |
| 2022-12-13 | 47.93 | $15.73 | 7100 |
| 2022-12-12 | 40.97 | $14.95 | 600 |
| 2022-12-09 | 41.99 | $15.10 | 18100 |
| 2022-12-08 | 40.09 | $14.90 | 12800 |
| 2022-12-07 | 37.67 | $14.65 | 4000 |
| 2022-12-06 | 41.50 | $15.25 | 600 |
| 2022-12-05 | 41.31 | $15.23 | 8400 |
| 2022-12-02 | 41.43 | $15.25 | 11600 |
| 2022-12-01 | 43.00 | $15.50 | 4800 |
| 2022-11-30 | 45.99 | $15.95 | 4700 |
| 2022-11-29 | 39.02 | $15.17 | 2700 |
| 2022-11-28 | 39.52 | $15.25 | 2500 |
| 2022-11-25 | 40.81 | $15.46 | 3300 |
| 2022-11-23 | 42.98 | $15.80 | 800 |
| 2022-11-22 | 42.56 | $15.75 | 9400 |
| 2022-11-21 | 44.06 | $15.99 | 1700 |
| 2022-11-18 | 44.12 | $16.00 | 3400 |
| 2022-11-17 | 40.90 | $15.59 | 5200 |
| 2022-11-16 | 43.33 | $16.01 | 6700 |
| 2022-11-15 | 47.19 | $16.62 | 4200 |
| 2022-11-14 | 47.46 | $16.66 | 1800 |
| 2022-11-11 | 42.50 | $16.01 | 5400 |
| 2022-11-10 | 42.42 | $16.00 | 3800 |
| 2022-11-09 | 45.98 | $16.59 | 4700 |
| 2022-11-08 | 45.16 | $16.48 | 3100 |
| 2022-11-07 | 42.38 | $16.11 | 700 |
| 2022-11-04 | 41.85 | $16.04 | 1000 |
| 2022-11-03 | 41.85 | $16.04 | 3700 |
| 2022-11-02 | 47.61 | $17.06 | 700 |
| 2022-11-01 | 48.67 | $17.23 | — |
| 2022-10-31 | 48.67 | $17.23 | 2700 |
| 2022-10-28 | 45.58 | $16.75 | 500 |
| 2022-10-27 | 42.50 | $16.30 | 200 |
| 2022-10-26 | 43.65 | $16.52 | 800 |
| 2022-10-25 | 41.82 | $16.25 | 1500 |
| 2022-10-24 | 42.45 | $16.38 | 2100 |
| 2022-10-21 | 44.20 | $16.74 | 400 |
| 2022-10-20 | 43.96 | $16.70 | 200 |
| 2022-10-19 | 39.08 | $15.93 | 1000 |
| 2022-10-18 | 39.08 | $15.93 | — |
| 2022-10-17 | 39.08 | $15.93 | 100 |
| 2022-10-14 | 38.96 | $15.91 | — |
| 2022-10-13 | 38.96 | $15.91 | 4100 |
| 2022-10-12 | 41.47 | $16.60 | 100 |
| 2022-10-11 | 41.47 | $16.60 | 1200 |
| 2022-10-10 | 36.44 | $15.66 | 6600 |
| 2022-10-07 | 41.24 | $17.00 | 2800 |
| 2022-10-06 | 42.80 | $17.39 | — |
| 2022-10-05 | 42.80 | $17.39 | 6600 |
| 2022-10-04 | 41.26 | $17.09 | 1900 |
| 2022-10-03 | 42.75 | $17.50 | 2000 |
| 2022-09-30 | 38.90 | $16.75 | 7500 |
| 2022-09-29 | 32.26 | $15.60 | 4800 |
| 2022-09-28 | 30.51 | $15.32 | 2200 |
| 2022-09-27 | 32.50 | $16.02 | 900 |
| 2022-09-26 | 34.20 | $16.58 | 14200 |
| 2022-09-23 | 27.25 | $15.50 | 5300 |
| 2022-09-22 | 28.57 | $16.00 | 15600 |
| 2022-09-21 | 33.08 | $17.47 | 2200 |
| 2022-09-20 | 31.47 | $17.24 | 23000 |
| 2022-09-19 | 18.76 | $15.66 | 6500 |
| 2022-09-16 | 23.02 | $17.32 | 11800 |
| 2022-09-15 | 19.68 | $17.00 | 7700 |
| 2022-09-14 | 19.80 | $17.05 | 4900 |
| 2022-09-13 | 22.85 | $18.13 | 9100 |
| 2022-09-12 | 24.94 | $18.75 | 2300 |
| 2022-09-09 | 27.22 | $19.35 | 6900 |
| 2022-09-08 | 29.04 | $19.78 | 15800 |
| 2022-09-07 | 31.65 | $20.34 | 5400 |
| 2022-09-06 | 32.44 | $20.50 | 2100 |
| 2022-09-02 | 35.79 | $21.13 | 10800 |
| 2022-09-01 | 43.75 | $22.30 | 5700 |
| 2022-08-31 | 43.65 | $22.29 | 1300 |
| 2022-08-30 | 41.74 | $22.10 | — |
| 2022-08-29 | 41.74 | $22.10 | — |
| 2022-08-26 | 41.74 | $22.10 | 2900 |
| 2022-08-25 | 30.01 | $21.00 | — |
| 2022-08-24 | 30.01 | $21.00 | 7600 |
| 2022-08-23 | 25.45 | $20.63 | 1000 |
| 2022-08-22 | 36.07 | $22.39 | 100 |
| 2022-08-19 | 35.78 | $22.37 | 200 |
| 2022-08-18 | 36.80 | $22.50 | 1100 |
| 2022-08-17 | 40.55 | $22.94 | 9000 |
| 2022-08-16 | 44.14 | $23.31 | 1500 |
| 2022-08-15 | 45.06 | $23.40 | 7500 |
| 2022-08-12 | 43.82 | $23.30 | 4000 |
| 2022-08-11 | 44.39 | $23.36 | 1700 |
| 2022-08-10 | 46.10 | $23.54 | 6100 |
| 2022-08-09 | 41.72 | $23.17 | 6700 |
| 2022-08-08 | 42.25 | $23.23 | 1600 |
| 2022-08-05 | 43.74 | $23.40 | 2700 |
| 2022-08-04 | 41.90 | $23.24 | 700 |
| 2022-08-03 | 44.13 | $23.50 | 1800 |
| 2022-08-02 | 46.38 | $23.75 | 700 |
| 2022-08-01 | 46.83 | $23.80 | 2000 |
| 2022-07-29 | 49.40 | $24.08 | 700 |
| 2022-07-28 | 46.09 | $23.75 | 500 |
| 2022-07-27 | 46.17 | $23.76 | 900 |
| 2022-07-26 | 47.36 | $23.90 | 3300 |
| 2022-07-25 | 39.67 | $23.17 | — |
| 2022-07-22 | 39.67 | $23.17 | 2000 |
| 2022-07-21 | 45.13 | $23.84 | 7900 |
| 2022-07-20 | 47.06 | $24.05 | 4800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.74
2026-07-17
Close Price
$24.80
Vol: 502
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -21.74 | $24.80 | 502 |
| 2026-07-16 | -37.04 | $24.90 | 4100 |
| 2026-07-15 | -48.15 | $24.75 | 1500 |
| 2026-07-14 | -44.44 | $24.80 | 704 |
| 2026-07-13 | -54.07 | $24.67 | 2100 |
| 2026-07-10 | -44.44 | $24.80 | 1100 |
| 2026-07-09 | -54.07 | $24.67 | 4000 |
| 2026-07-08 | -66.67 | $24.50 | 1200 |
| 2026-07-07 | -56.94 | $24.67 | 50 |
| 2026-07-06 | -56.94 | $24.67 | 439 |
| 2026-07-02 | -56.94 | $24.67 | 3700 |
| 2026-07-01 | -75.90 | $24.52 | 500 |
| 2026-06-30 | -64.10 | $24.75 | 1039 |
| 2026-06-29 | -80.00 | $24.44 | 437 |
| 2026-06-26 | -62.56 | $24.78 | 1514 |
| 2026-06-25 | -69.23 | $24.65 | 6 |
| 2026-06-24 | -69.23 | $24.65 | 1900 |
| 2026-06-23 | -69.23 | $24.65 | 400 |
| 2026-06-22 | -69.23 | $24.65 | 461 |
| 2026-06-18 | -56.92 | $24.89 | 500 |
| 2026-06-17 | -72.31 | $24.59 | 5000 |
| 2026-06-16 | -86.29 | $24.49 | 1005 |
| 2026-06-15 | -100.00 | $24.30 | 1900 |
| 2026-06-12 | -70.51 | $24.90 | 4400 |
| 2026-06-11 | -96.79 | $24.49 | — |
| 2026-06-10 | -96.79 | $24.49 | 5 |
| 2026-06-09 | -96.79 | $24.49 | 1400 |
| 2026-06-08 | -48.72 | $25.24 | 1267 |
| 2026-06-05 | -56.41 | $25.12 | 4400 |
| 2026-06-04 | -32.69 | $25.49 | 1321 |
| 2026-06-03 | -91.61 | $24.58 | 4700 |
| 2026-06-02 | -28.57 | $24.70 | 1600 |
| 2026-06-01 | -34.38 | $24.66 | 1370 |
| 2026-05-29 | -34.38 | $24.66 | 1320 |
| 2026-05-28 | -68.75 | $24.55 | 2230 |
| 2026-05-27 | -50.00 | $24.61 | 841 |
| 2026-05-26 | -84.38 | $24.50 | 101 |
| 2026-05-22 | -71.88 | $24.54 | 800 |
| 2026-05-21 | -34.38 | $24.66 | — |
| 2026-05-20 | -28.21 | $24.66 | 3900 |
| 2026-05-19 | -46.88 | $24.55 | 9400 |
| 2026-05-18 | -15.63 | $24.65 | 4628 |
| 2026-05-15 | -15.63 | $24.65 | 5903 |
| 2026-05-14 | -22.45 | $24.59 | 502 |
| 2026-05-13 | -24.56 | $24.56 | 1005 |
| 2026-05-12 | -40.35 | $24.47 | 1000 |
| 2026-05-11 | -15.38 | $24.60 | — |
| 2026-05-08 | -11.49 | $24.60 | 1100 |
| 2026-05-07 | -17.24 | $24.55 | 2700 |
| 2026-05-06 | -22.22 | $24.50 | 900 |
| 2026-05-05 | -22.22 | $24.50 | 10548 |
| 2026-05-04 | -24.44 | $24.48 | 4992 |
| 2026-05-01 | -11.11 | $24.60 | 3400 |
| 2026-04-30 | -27.78 | $24.45 | 210 |
| 2026-04-29 | -27.78 | $24.45 | 300 |
| 2026-04-28 | -24.44 | $24.48 | 1600 |
| 2026-04-27 | -40.37 | $24.45 | 4679 |
| 2026-04-24 | -22.94 | $24.64 | 3323 |
| 2026-04-23 | -44.95 | $24.40 | 20126 |
| 2026-04-22 | -46.79 | $24.38 | 4000 |
| 2026-04-21 | -40.37 | $24.45 | 8538 |
| 2026-04-20 | -40.37 | $24.45 | 25606 |
| 2026-04-17 | -40.37 | $24.45 | 24200 |
| 2026-04-16 | -47.71 | $24.37 | 4000 |
| 2026-04-15 | -58.72 | $24.25 | 1300 |
| 2026-04-14 | -60.55 | $24.23 | 2300 |
| 2026-04-13 | -70.64 | $24.12 | 15200 |
| 2026-04-10 | -63.30 | $24.20 | 924 |
| 2026-04-09 | -66.06 | $24.17 | 3100 |
| 2026-04-08 | -89.19 | $24.23 | 13900 |
| 2026-04-07 | -83.78 | $24.27 | 2200 |
| 2026-04-06 | -52.70 | $24.50 | 483 |
| 2026-04-02 | -64.86 | $24.41 | 400 |
| 2026-04-01 | -72.97 | $24.35 | 200 |
| 2026-03-31 | -79.73 | $24.30 | 1408 |
| 2026-03-30 | -31.08 | $24.66 | 3512 |
| 2026-03-27 | -59.46 | $24.45 | 3600 |
| 2026-03-26 | -93.24 | $24.20 | 400 |
| 2026-03-25 | -68.92 | $24.38 | 5355 |
| 2026-03-24 | -93.65 | $24.30 | 2600 |
| 2026-03-23 | -100.00 | $24.26 | — |
| 2026-03-20 | -100.00 | $24.26 | 718 |
| 2026-03-19 | -73.02 | $24.43 | 1400 |
| 2026-03-18 | -91.89 | $24.55 | 300 |
| 2026-03-17 | -64.86 | $24.65 | — |
| 2026-03-16 | -64.86 | $24.65 | 1500 |
| 2026-03-13 | -65.91 | $24.60 | 339 |
| 2026-03-12 | -3.08 | $24.87 | 1626 |
| 2026-03-11 | -1.20 | $24.88 | 1787 |
| 2026-03-10 | 0.00 | $24.89 | 4200 |
| 2026-03-09 | -13.25 | $24.78 | 200 |
| 2026-03-06 | -24.10 | $24.69 | 100 |
| 2026-03-05 | -44.58 | $24.52 | 1900 |
| 2026-03-04 | -10.84 | $24.80 | 200 |
| 2026-03-03 | -10.84 | $24.80 | 300 |
| 2026-03-02 | -16.87 | $24.75 | 2200 |
| 2026-02-27 | -12.05 | $24.79 | 100 |
| 2026-02-26 | -10.84 | $24.80 | 1100 |
| 2026-02-25 | -16.87 | $24.75 | 2800 |
| 2026-02-24 | -10.84 | $24.80 | 100 |
| 2026-02-23 | -10.84 | $24.80 | 7900 |
| 2026-02-20 | -16.87 | $24.75 | 3000 |
| 2026-02-19 | -26.51 | $24.67 | 100 |
| 2026-02-18 | -25.30 | $24.68 | 1300 |
| 2026-02-17 | -19.28 | $24.73 | 2100 |
| 2026-02-13 | -12.05 | $24.79 | 900 |
| 2026-02-12 | -78.31 | $24.24 | 800 |
| 2026-02-11 | -100.00 | $24.06 | 10700 |
| 2026-02-10 | -19.23 | $24.79 | 400 |
| 2026-02-09 | -26.92 | $24.75 | 1700 |
| 2026-02-06 | -26.92 | $24.75 | 500 |
| 2026-02-05 | -26.92 | $24.75 | 200 |
| 2026-02-04 | -26.92 | $24.75 | 900 |
| 2026-02-03 | -55.77 | $24.60 | 7900 |
| 2026-02-02 | -55.77 | $24.60 | 1400 |
| 2026-01-30 | -61.54 | $24.57 | 200 |
| 2026-01-29 | -26.92 | $24.75 | 3400 |
| 2026-01-28 | -59.62 | $24.58 | 2300 |
| 2026-01-27 | -35.29 | $24.77 | 500 |
| 2026-01-26 | -52.17 | $24.65 | 1200 |
| 2026-01-23 | -56.52 | $24.63 | 200 |
| 2026-01-22 | -19.57 | $24.80 | 200 |
| 2026-01-21 | -27.78 | $24.81 | 500 |
| 2026-01-20 | -46.30 | $24.71 | 400 |
| 2026-01-16 | -48.15 | $24.70 | 200 |
| 2026-01-15 | -63.16 | $24.63 | — |
| 2026-01-14 | -63.79 | $24.63 | 400 |
| 2026-01-13 | -58.62 | $24.66 | — |
| 2026-01-12 | -58.62 | $24.66 | 1300 |
| 2026-01-09 | -65.52 | $24.62 | — |
| 2026-01-08 | -65.52 | $24.62 | 200 |
| 2026-01-07 | -48.28 | $24.72 | — |
| 2026-01-06 | -48.28 | $24.72 | — |
| 2026-01-05 | -48.28 | $24.72 | 2500 |
| 2026-01-02 | -24.14 | $24.86 | 200 |
| 2025-12-31 | -74.14 | $24.57 | 3400 |
| 2025-12-30 | -60.34 | $24.65 | 1200 |
| 2025-12-29 | -77.59 | $24.55 | 3900 |
| 2025-12-26 | -60.34 | $24.65 | 1600 |
| 2025-12-24 | -55.17 | $24.68 | 200 |
| 2025-12-23 | -55.17 | $24.68 | 700 |
| 2025-12-22 | -86.21 | $24.50 | 6100 |
| 2025-12-19 | -60.00 | $24.67 | 1600 |
| 2025-12-18 | -21.82 | $24.88 | — |
| 2025-12-17 | -20.69 | $24.88 | 4900 |
| 2025-12-16 | -43.10 | $24.75 | 2400 |
| 2025-12-15 | -31.25 | $24.75 | 200 |
| 2025-12-12 | -50.00 | $24.66 | 5300 |
| 2025-12-11 | -20.83 | $24.80 | 2000 |
| 2025-12-10 | -22.92 | $24.79 | 3900 |
| 2025-12-09 | -33.33 | $24.74 | 1900 |
| 2025-12-08 | -33.33 | $24.74 | — |
| 2025-12-05 | -33.33 | $24.74 | 500 |
| 2025-12-04 | -94.12 | $24.45 | — |
| 2025-12-03 | -94.12 | $24.45 | 2200 |
| 2025-12-02 | -77.65 | $24.59 | 700 |
| 2025-12-01 | -76.47 | $24.60 | 300 |
| 2025-11-28 | -76.47 | $24.60 | — |
| 2025-11-26 | -76.47 | $24.60 | 700 |
| 2025-11-25 | -94.12 | $24.45 | 1500 |
| 2025-11-24 | -74.42 | $24.61 | 2400 |
| 2025-11-21 | -52.08 | $24.75 | 800 |
| 2025-11-20 | -45.45 | $24.75 | 2000 |
| 2025-11-19 | -61.48 | $24.42 | 400 |
| 2025-11-18 | -17.30 | $24.61 | 6000 |
| 2025-11-17 | -19.46 | $24.53 | 3200 |
| 2025-11-14 | -14.86 | $24.70 | — |
| 2025-11-13 | -14.86 | $24.70 | 5300 |
| 2025-11-12 | -18.11 | $24.58 | 300 |
| 2025-11-11 | -18.11 | $24.58 | 1200 |
| 2025-11-10 | -22.43 | $24.42 | — |
| 2025-11-07 | -22.43 | $24.42 | — |
| 2025-11-06 | -22.43 | $24.42 | 2800 |
| 2025-11-05 | 0.00 | $24.65 | 1300 |
| 2025-11-04 | -3.28 | $24.50 | 1100 |
| 2025-11-03 | -4.59 | $24.46 | 1300 |
| 2025-10-31 | -14.49 | $24.50 | 2300 |
| 2025-10-30 | -14.49 | $24.50 | 100 |
| 2025-10-29 | -14.49 | $24.50 | 1700 |
| 2025-10-28 | -25.57 | $24.49 | 1300 |
| 2025-10-27 | -28.61 | $24.37 | 6600 |
| 2025-10-24 | -29.11 | $24.35 | 3400 |
| 2025-10-23 | -34.18 | $24.15 | 6200 |
| 2025-10-22 | -32.91 | $24.20 | 8300 |
| 2025-10-21 | -75.14 | $24.20 | 7900 |
| 2025-10-20 | -76.88 | $24.17 | 5600 |
| 2025-10-17 | -64.16 | $24.39 | 2400 |
| 2025-10-16 | -78.03 | $24.15 | 4100 |
| 2025-10-15 | -75.14 | $24.20 | 1400 |
| 2025-10-14 | -63.58 | $24.40 | 4400 |
| 2025-10-13 | -62.43 | $24.42 | 5100 |
| 2025-10-10 | -63.58 | $24.40 | — |
| 2025-10-09 | -63.58 | $24.40 | 4300 |
| 2025-10-08 | -86.71 | $24.00 | 5100 |
| 2025-10-07 | -87.25 | $24.20 | 4300 |
| 2025-10-06 | -97.32 | $24.05 | 16700 |
| 2025-10-03 | -73.45 | $24.67 | 200 |
| 2025-10-02 | -61.95 | $24.80 | 400 |
| 2025-10-01 | -82.44 | $24.42 | 18200 |
| 2025-09-30 | -51.95 | $24.50 | 9500 |
| 2025-09-29 | -38.04 | $24.55 | 1700 |
| 2025-09-26 | -23.91 | $24.68 | 3900 |
| 2025-09-25 | -21.74 | $24.70 | 1400 |
| 2025-09-24 | -21.74 | $24.70 | 1300 |
| 2025-09-23 | -21.74 | $24.70 | 800 |
| 2025-09-22 | -31.52 | $24.61 | 1800 |
| 2025-09-19 | -19.57 | $24.72 | 1200 |
| 2025-09-18 | -17.39 | $24.70 | 1400 |
| 2025-09-17 | -31.30 | $24.54 | 1200 |
| 2025-09-16 | -34.78 | $24.50 | — |
| 2025-09-15 | -34.78 | $24.50 | 5500 |
| 2025-09-12 | -16.67 | $24.70 | 2000 |
| 2025-09-11 | -16.67 | $24.70 | 1000 |
| 2025-09-10 | -16.67 | $24.70 | 300 |
| 2025-09-09 | -33.33 | $24.50 | 300 |
| 2025-09-08 | -16.67 | $24.70 | 1300 |
| 2025-09-05 | -20.83 | $24.65 | 3700 |
| 2025-09-04 | -33.33 | $24.50 | 4000 |
| 2025-09-03 | -31.19 | $24.45 | 1800 |
| 2025-09-02 | -74.31 | $23.98 | 200 |
| 2025-08-29 | -46.79 | $24.28 | 200 |
| 2025-08-28 | 0.00 | $24.79 | 700 |
| 2025-08-27 | -38.68 | $24.35 | 300 |
| 2025-08-26 | -37.96 | $24.35 | 1400 |
| 2025-08-25 | -38.89 | $24.34 | 4700 |
| 2025-08-22 | 0.00 | $24.20 | 6000 |
| 2025-08-21 | -57.14 | $23.86 | 8600 |
| 2025-08-20 | -50.00 | $23.84 | 2000 |
| 2025-08-19 | -43.75 | $23.86 | 2100 |
| 2025-08-18 | -37.50 | $23.88 | 1500 |
| 2025-08-15 | -40.63 | $23.87 | 3600 |
| 2025-08-14 | 0.00 | $24.00 | 700 |
| 2025-08-13 | -37.50 | $23.85 | 2100 |
| 2025-08-12 | -7.50 | $23.97 | — |
| 2025-08-11 | -7.50 | $23.97 | 300 |
| 2025-08-08 | -52.00 | $23.74 | 600 |
| 2025-08-07 | -26.67 | $23.84 | 1900 |
| 2025-08-06 | -25.00 | $23.85 | — |
| 2025-08-05 | -25.00 | $23.85 | 400 |
| 2025-08-04 | 0.00 | $24.00 | — |
| 2025-08-01 | 0.00 | $24.00 | 600 |
| 2025-07-31 | 0.00 | $23.98 | 100 |
| 2025-07-30 | -30.00 | $23.68 | — |
| 2025-07-29 | -30.00 | $23.68 | — |
| 2025-07-28 | -30.00 | $23.68 | 300 |
| 2025-07-25 | 0.00 | $23.80 | — |
| 2025-07-24 | 0.00 | $23.80 | — |
| 2025-07-23 | 0.00 | $23.80 | — |
| 2025-07-22 | 0.00 | $23.80 | 500 |
| 2025-07-21 | -15.00 | $23.74 | — |
| 2025-07-18 | -15.00 | $23.74 | 200 |
| 2025-07-17 | 0.00 | $23.80 | 900 |
| 2025-07-16 | 0.00 | $23.80 | 1700 |
| 2025-07-15 | 0.00 | $23.70 | 900 |
| 2025-07-14 | 0.00 | $23.66 | 2300 |
| 2025-07-11 | -59.57 | $23.40 | — |
| 2025-07-10 | -59.57 | $23.40 | — |
| 2025-07-09 | -59.57 | $23.40 | — |
| 2025-07-08 | -59.57 | $23.40 | 1100 |
| 2025-07-07 | -48.94 | $23.45 | — |
| 2025-07-03 | -47.92 | $23.45 | — |
| 2025-07-02 | -47.92 | $23.45 | — |
| 2025-07-01 | -47.92 | $23.45 | 400 |
| 2025-06-30 | -37.50 | $23.50 | — |
| 2025-06-27 | -37.50 | $23.50 | — |
| 2025-06-26 | -37.50 | $23.50 | 400 |
| 2025-06-25 | -27.08 | $23.55 | — |
| 2025-06-24 | -27.08 | $23.55 | 1100 |
| 2025-06-23 | -58.33 | $23.40 | 2100 |
| 2025-06-20 | -58.33 | $23.40 | 100 |
| 2025-06-18 | -62.50 | $23.38 | 2500 |
| 2025-06-17 | -60.42 | $23.39 | — |
| 2025-06-16 | -60.42 | $23.39 | — |
| 2025-06-13 | -60.42 | $23.39 | 1800 |
| 2025-06-12 | -93.75 | $23.23 | 1700 |
| 2025-06-11 | -46.67 | $23.44 | 200 |
| 2025-06-10 | -38.46 | $23.45 | 4000 |
| 2025-06-09 | -5.77 | $23.62 | 600 |
| 2025-06-06 | -21.28 | $23.50 | 1000 |
| 2025-06-05 | -31.75 | $23.40 | 6100 |
| 2025-06-04 | -30.16 | $23.41 | 400 |
| 2025-06-03 | -9.52 | $23.54 | 1700 |
| 2025-06-02 | -28.57 | $23.42 | 500 |
| 2025-05-30 | -31.75 | $23.40 | 400 |
| 2025-05-29 | -55.56 | $23.25 | — |
| 2025-05-28 | -55.56 | $23.25 | 200 |
| 2025-05-27 | -31.75 | $23.40 | — |
| 2025-05-23 | -27.78 | $23.40 | 600 |
| 2025-05-22 | -8.77 | $23.40 | 200 |
| 2025-05-21 | 0.00 | $23.45 | — |
| 2025-05-20 | 0.00 | $23.45 | 1400 |
| 2025-05-19 | -14.29 | $23.36 | 1100 |
| 2025-05-16 | -16.13 | $23.34 | 800 |
| 2025-05-15 | -3.23 | $23.42 | 1000 |
| 2025-05-14 | -27.42 | $23.27 | 200 |
| 2025-05-13 | -48.44 | $23.13 | 600 |
| 2025-05-12 | 0.00 | $23.44 | 200 |
| 2025-05-09 | -6.76 | $23.44 | 700 |
| 2025-05-08 | -70.27 | $22.97 | — |
| 2025-05-07 | -70.27 | $22.97 | 200 |
| 2025-05-06 | -31.90 | $23.12 | — |
| 2025-05-05 | -15.74 | $23.12 | — |
| 2025-05-02 | -15.74 | $23.12 | — |
| 2025-05-01 | -15.74 | $23.12 | — |
| 2025-04-30 | -30.04 | $23.12 | — |
| 2025-04-29 | -30.04 | $23.12 | 200 |
| 2025-04-28 | -25.25 | $23.42 | 1100 |
| 2025-04-25 | -22.99 | $23.42 | 300 |
| 2025-04-24 | -22.99 | $23.42 | 2100 |
| 2025-04-23 | -22.69 | $23.43 | 1200 |
| 2025-04-22 | -30.45 | $23.17 | 300 |
| 2025-04-21 | -40.90 | $22.82 | 200 |
| 2025-04-17 | -33.73 | $23.06 | — |
| 2025-04-16 | -33.73 | $23.06 | 200 |
| 2025-04-15 | -34.03 | $23.05 | 1400 |
| 2025-04-14 | -33.13 | $23.08 | 3800 |
| 2025-04-11 | -22.69 | $23.43 | 1300 |
| 2025-04-10 | -39.10 | $22.88 | 1900 |
| 2025-04-09 | -21.49 | $23.47 | 400 |
| 2025-04-08 | -34.63 | $23.03 | 4100 |
| 2025-04-07 | -45.97 | $22.65 | 2900 |
| 2025-04-04 | -28.06 | $23.25 | 3000 |
| 2025-04-03 | -21.19 | $23.48 | 1000 |
| 2025-04-02 | -13.13 | $23.75 | 400 |
| 2025-04-01 | -13.13 | $23.75 | 1300 |
| 2025-03-31 | -9.25 | $23.88 | 10300 |
| 2025-03-28 | -28.13 | $23.14 | 14400 |
| 2025-03-27 | -90.38 | $23.57 | 2700 |
| 2025-03-26 | -87.76 | $23.61 | 500 |
| 2025-03-25 | -71.43 | $23.69 | 300 |
| 2025-03-24 | -59.18 | $23.75 | 3400 |
| 2025-03-21 | -59.18 | $23.75 | 2300 |
| 2025-03-20 | -80.77 | $23.73 | 100 |
| 2025-03-19 | -98.08 | $23.64 | 3700 |
| 2025-03-18 | -100.00 | $23.70 | 1100 |
| 2025-03-17 | -38.64 | $23.98 | 1500 |
| 2025-03-14 | -40.91 | $23.97 | — |
| 2025-03-13 | -33.33 | $23.97 | — |
| 2025-03-12 | -33.33 | $23.97 | 500 |
| 2025-03-11 | -31.48 | $23.98 | 400 |
| 2025-03-10 | -70.31 | $23.99 | — |
| 2025-03-07 | -70.31 | $23.99 | — |
| 2025-03-06 | -70.31 | $23.99 | 400 |
| 2025-03-05 | -74.22 | $23.94 | 200 |
| 2025-03-04 | -84.38 | $23.81 | 1800 |
| 2025-03-03 | -69.53 | $24.00 | 2300 |
| 2025-02-28 | -64.03 | $24.00 | 300 |
| 2025-02-27 | -64.03 | $24.00 | 1600 |
| 2025-02-26 | -64.03 | $24.00 | 700 |
| 2025-02-25 | -64.03 | $24.00 | — |
| 2025-02-24 | -55.63 | $24.00 | 1500 |
| 2025-02-21 | -55.63 | $24.00 | 3600 |
| 2025-02-20 | -73.13 | $23.72 | 300 |
| 2025-02-19 | -55.63 | $24.00 | 500 |
| 2025-02-18 | -60.63 | $23.92 | 1000 |
| 2025-02-14 | -57.50 | $23.97 | 300 |
| 2025-02-13 | -69.38 | $23.78 | 600 |
| 2025-02-12 | -55.63 | $24.00 | — |
| 2025-02-11 | -55.63 | $24.00 | 1200 |
| 2025-02-10 | -60.00 | $23.93 | 2300 |
| 2025-02-07 | -47.93 | $23.92 | 5200 |
| 2025-02-06 | -43.80 | $23.97 | 3600 |
| 2025-02-05 | -39.67 | $24.02 | 5600 |
| 2025-02-04 | -47.11 | $23.93 | 500 |
| 2025-02-03 | -46.28 | $23.94 | — |
| 2025-01-31 | -55.48 | $23.94 | 3900 |
| 2025-01-30 | -67.12 | $23.77 | 1000 |
| 2025-01-29 | -75.34 | $23.65 | 800 |
| 2025-01-28 | -70.55 | $23.72 | 300 |
| 2025-01-27 | -67.81 | $23.76 | 9400 |
| 2025-01-24 | -91.78 | $23.41 | 8400 |
| 2025-01-23 | -86.30 | $23.49 | 3600 |
| 2025-01-22 | -85.62 | $23.50 | 6500 |
| 2025-01-21 | -80.82 | $23.57 | 9400 |
| 2025-01-17 | -51.37 | $24.00 | 6500 |
| 2025-01-16 | -77.07 | $23.65 | 4700 |
| 2025-01-15 | -73.89 | $23.70 | 2900 |
| 2025-01-14 | -65.33 | $23.88 | 2000 |
| 2025-01-13 | -100.00 | $23.50 | 17700 |
| 2025-01-10 | -65.19 | $23.98 | 3500 |
| 2025-01-08 | -78.91 | $23.82 | 1900 |
| 2025-01-07 | -65.31 | $24.02 | — |
| 2025-01-06 | -65.31 | $24.02 | 10200 |
| 2025-01-03 | -82.31 | $23.77 | 7300 |
| 2025-01-02 | -39.16 | $24.42 | 1700 |
| 2024-12-31 | -54.55 | $24.20 | 400 |
| 2024-12-30 | -98.60 | $23.57 | 700 |
| 2024-12-27 | -76.12 | $23.96 | 1500 |
| 2024-12-26 | -81.34 | $23.89 | 300 |
| 2024-12-24 | -87.31 | $23.81 | — |
| 2024-12-23 | -87.31 | $23.81 | — |
| 2024-12-20 | -87.31 | $23.81 | 3500 |
| 2024-12-19 | -55.22 | $24.24 | 2900 |
| 2024-12-18 | -72.28 | $24.25 | 400 |
| 2024-12-17 | -11.11 | $24.86 | 500 |
| 2024-12-16 | -71.30 | $24.21 | — |
| 2024-12-13 | -71.30 | $24.21 | — |
| 2024-12-12 | -71.30 | $24.21 | 300 |
| 2024-12-11 | -75.93 | $24.16 | 4100 |
| 2024-12-10 | -59.82 | $24.31 | 2800 |
| 2024-12-09 | -48.21 | $24.44 | — |
| 2024-12-06 | -36.49 | $24.44 | — |
| 2024-12-05 | -36.91 | $24.44 | 300 |
| 2024-12-04 | -19.46 | $24.70 | 5700 |
| 2024-12-03 | -31.54 | $24.52 | 1100 |
| 2024-12-02 | -29.53 | $24.55 | 600 |
| 2024-11-29 | -68.46 | $23.97 | — |
| 2024-11-27 | -68.46 | $23.97 | — |
| 2024-11-26 | -68.46 | $23.97 | 500 |
| 2024-11-25 | -62.42 | $24.06 | — |
| 2024-11-22 | -62.42 | $24.06 | 1200 |
| 2024-11-21 | -33.15 | $24.40 | — |
| 2024-11-20 | -33.15 | $24.40 | 600 |
| 2024-11-19 | -61.24 | $23.90 | — |
| 2024-11-18 | -61.24 | $23.90 | 400 |
| 2024-11-15 | -55.62 | $24.00 | — |
| 2024-11-14 | -55.62 | $24.00 | — |
| 2024-11-13 | -55.62 | $24.00 | 4800 |
| 2024-11-12 | -55.62 | $24.00 | 3100 |
| 2024-11-11 | -41.57 | $24.25 | — |
| 2024-11-08 | -41.57 | $24.25 | 800 |
| 2024-11-07 | -51.12 | $24.08 | 6600 |
| 2024-11-06 | -30.90 | $24.44 | — |
| 2024-11-05 | -30.90 | $24.44 | 500 |
| 2024-11-04 | -41.57 | $24.25 | 2200 |
| 2024-11-01 | -44.38 | $24.20 | 1600 |
| 2024-10-31 | -55.06 | $24.01 | 2700 |
| 2024-10-30 | -44.38 | $24.20 | 100 |
| 2024-10-29 | -38.76 | $24.30 | 5800 |
| 2024-10-28 | -28.09 | $24.49 | — |
| 2024-10-25 | -28.09 | $24.49 | 1700 |
| 2024-10-24 | -52.66 | $24.10 | 11800 |
| 2024-10-23 | -69.82 | $23.81 | — |
| 2024-10-22 | -69.82 | $23.81 | — |
| 2024-10-21 | -69.82 | $23.81 | 700 |
| 2024-10-18 | -40.83 | $24.30 | 3400 |
| 2024-10-17 | -40.83 | $24.30 | 8700 |
| 2024-10-16 | -27.81 | $24.52 | 5700 |
| 2024-10-15 | -49.70 | $24.15 | 24400 |
| 2024-10-14 | -78.57 | $23.63 | 3000 |
| 2024-10-11 | -83.20 | $23.42 | 700 |
| 2024-10-10 | -84.00 | $23.40 | — |
| 2024-10-09 | -84.00 | $23.40 | 2200 |
| 2024-10-08 | -70.80 | $23.73 | 600 |
| 2024-10-07 | -71.60 | $23.71 | 1700 |
| 2024-10-04 | -80.00 | $23.50 | 900 |
| 2024-10-03 | -55.36 | $23.95 | — |
| 2024-10-02 | -55.36 | $23.95 | 1000 |
| 2024-10-01 | -53.93 | $23.99 | 100 |
| 2024-09-30 | -53.93 | $23.99 | 1700 |
| 2024-09-27 | -52.41 | $23.98 | 1800 |
| 2024-09-26 | -62.07 | $23.70 | 3600 |
| 2024-09-25 | -43.10 | $24.25 | 4600 |
| 2024-09-24 | -55.17 | $23.90 | 2000 |
| 2024-09-23 | -49.66 | $24.06 | 2100 |
| 2024-09-20 | -34.48 | $24.50 | 500 |
| 2024-09-19 | -43.75 | $24.17 | — |
| 2024-09-18 | -43.75 | $24.17 | 6700 |
| 2024-09-17 | -44.41 | $24.15 | 27400 |
| 2024-09-16 | -33.33 | $23.30 | 600 |
| 2024-09-13 | -26.19 | $23.39 | — |
| 2024-09-12 | -26.19 | $23.39 | 600 |
| 2024-09-11 | -25.40 | $23.40 | 1500 |
| 2024-09-10 | -25.40 | $23.40 | 400 |
| 2024-09-09 | -25.40 | $23.40 | 800 |
| 2024-09-06 | -17.71 | $23.25 | 3500 |
| 2024-09-05 | -42.71 | $23.01 | 2700 |
| 2024-09-04 | -73.96 | $22.71 | 1400 |
| 2024-09-03 | -64.58 | $22.80 | — |
| 2024-08-30 | -62.00 | $22.80 | 4200 |
| 2024-08-29 | -42.00 | $23.00 | 2100 |
| 2024-08-28 | -42.00 | $23.00 | — |
| 2024-08-27 | -41.58 | $23.00 | 2900 |
| 2024-08-26 | -30.60 | $23.34 | 2100 |
| 2024-08-23 | -24.63 | $23.42 | 500 |
| 2024-08-22 | -50.00 | $23.08 | 1700 |
| 2024-08-21 | -50.75 | $23.07 | 1700 |
| 2024-08-20 | -41.04 | $23.20 | 1300 |
| 2024-08-19 | -41.04 | $23.20 | 3400 |
| 2024-08-16 | -41.04 | $23.20 | 500 |
| 2024-08-15 | -44.78 | $23.15 | 100 |
| 2024-08-14 | -44.78 | $23.15 | 500 |
| 2024-08-13 | -44.78 | $23.15 | 4900 |
| 2024-08-12 | -49.25 | $23.09 | 300 |
| 2024-08-09 | -64.93 | $22.88 | — |
| 2024-08-08 | -64.44 | $22.88 | 1900 |
| 2024-08-07 | -64.44 | $22.88 | — |
| 2024-08-06 | -61.70 | $22.88 | 1100 |
| 2024-08-05 | -63.45 | $22.83 | 4600 |
| 2024-08-02 | -63.45 | $22.83 | 700 |
| 2024-08-01 | -77.93 | $22.62 | — |
| 2024-07-31 | -77.93 | $22.62 | 3900 |
| 2024-07-30 | -64.14 | $22.82 | 8900 |
| 2024-07-29 | -55.56 | $22.70 | 200 |
| 2024-07-26 | -22.22 | $23.00 | 1400 |
| 2024-07-25 | 0.00 | $23.00 | 1000 |
| 2024-07-24 | 0.00 | $23.00 | 1100 |
| 2024-07-23 | 0.00 | $23.00 | 3100 |
| 2024-07-22 | -32.43 | $22.76 | 1800 |
| 2024-07-19 | -28.38 | $22.79 | 200 |
| 2024-07-18 | -27.03 | $22.80 | 4700 |
| 2024-07-17 | -24.32 | $22.82 | 1400 |
| 2024-07-16 | -59.46 | $22.56 | 200 |
| 2024-07-15 | -67.57 | $22.50 | 600 |
| 2024-07-12 | -63.51 | $22.53 | 6100 |
| 2024-07-11 | -1.35 | $22.99 | 600 |
| 2024-07-10 | -89.19 | $22.34 | 100 |
| 2024-07-09 | -87.78 | $22.37 | 1400 |
| 2024-07-08 | -84.44 | $22.40 | 1000 |
| 2024-07-05 | -85.05 | $22.42 | 100 |
| 2024-07-03 | -30.84 | $23.00 | — |
| 2024-07-02 | -30.84 | $23.00 | 400 |
| 2024-07-01 | -63.55 | $22.65 | 400 |
| 2024-06-28 | -86.92 | $22.40 | 900 |
| 2024-06-27 | -54.21 | $22.75 | 400 |
| 2024-06-26 | -49.53 | $22.80 | 1400 |
| 2024-06-25 | -85.05 | $22.42 | 5200 |
| 2024-06-24 | -69.23 | $22.61 | 600 |
| 2024-06-21 | -79.81 | $22.50 | — |
| 2024-06-20 | -76.85 | $22.50 | 700 |
| 2024-06-18 | -79.63 | $22.47 | 300 |
| 2024-06-17 | -95.37 | $22.30 | 300 |
| 2024-06-14 | -76.85 | $22.50 | 700 |
| 2024-06-13 | -44.44 | $22.85 | 900 |
| 2024-06-12 | -44.44 | $22.85 | 700 |
| 2024-06-11 | -62.04 | $22.66 | 17000 |
| 2024-06-10 | -56.48 | $22.72 | 2600 |
| 2024-06-07 | -21.30 | $23.10 | 600 |
| 2024-06-06 | -27.83 | $23.01 | 4000 |
| 2024-06-05 | -37.39 | $22.90 | 1300 |
| 2024-06-04 | -80.87 | $22.40 | 14600 |
| 2024-06-03 | -88.70 | $22.31 | — |
| 2024-05-31 | -70.34 | $22.31 | 6400 |
| 2024-05-30 | -36.55 | $22.80 | 200 |
| 2024-05-29 | -54.55 | $22.60 | 1100 |
| 2024-05-28 | -45.45 | $22.75 | 300 |
| 2024-05-24 | -42.86 | $22.85 | 100 |
| 2024-05-23 | -62.12 | $22.60 | 3900 |
| 2024-05-22 | -79.80 | $22.25 | 4000 |
| 2024-05-21 | -67.17 | $22.50 | 3300 |
| 2024-05-20 | -66.83 | $22.50 | 4300 |
| 2024-05-17 | -54.85 | $22.70 | — |
| 2024-05-16 | -54.33 | $22.70 | 1400 |
| 2024-05-15 | -53.85 | $22.71 | 700 |
| 2024-05-14 | -24.04 | $23.33 | 500 |
| 2024-05-13 | -63.94 | $22.50 | — |
| 2024-05-10 | -63.94 | $22.50 | 4100 |
| 2024-05-09 | -61.54 | $22.55 | 3500 |
| 2024-05-08 | -79.33 | $22.18 | 900 |
| 2024-05-07 | -79.33 | $22.18 | 500 |
| 2024-05-06 | -79.33 | $22.18 | 1500 |
| 2024-05-03 | -80.77 | $22.15 | 2600 |
| 2024-05-02 | -75.00 | $22.27 | 6400 |
| 2024-05-01 | -65.38 | $22.47 | 7900 |
| 2024-04-30 | -63.60 | $22.38 | 5000 |
| 2024-04-29 | -61.11 | $22.40 | 5300 |
| 2024-04-26 | -36.95 | $22.91 | 11300 |
| 2024-04-25 | -55.83 | $22.25 | 5600 |
| 2024-04-24 | -59.18 | $21.94 | 1100 |
| 2024-04-23 | -55.10 | $22.00 | 900 |
| 2024-04-22 | -62.59 | $21.89 | 3100 |
| 2024-04-19 | -55.10 | $22.00 | 600 |
| 2024-04-18 | -19.87 | $22.50 | 500 |
| 2024-04-17 | -3.73 | $22.75 | — |
| 2024-04-16 | -3.31 | $22.75 | — |
| 2024-04-15 | -3.31 | $22.75 | — |
| 2024-04-12 | -3.31 | $22.75 | 200 |
| 2024-04-11 | 0.00 | $22.81 | 100 |
| 2024-04-10 | 0.00 | $22.25 | — |
| 2024-04-09 | 0.00 | $22.25 | 1100 |
| 2024-04-08 | -4.62 | $22.24 | 500 |
| 2024-04-05 | -4.62 | $22.24 | 300 |
| 2024-04-04 | -33.85 | $21.86 | 1400 |
| 2024-04-03 | -37.68 | $21.86 | 2400 |
| 2024-04-02 | -63.04 | $21.51 | 2100 |
| 2024-04-01 | -56.52 | $21.60 | 900 |
| 2024-03-28 | -49.71 | $21.86 | — |
| 2024-03-27 | -49.71 | $21.86 | 500 |
| 2024-03-26 | -31.58 | $22.17 | 2000 |
| 2024-03-25 | -35.67 | $22.10 | 200 |
| 2024-03-22 | -42.69 | $21.98 | 600 |
| 2024-03-21 | -79.35 | $21.25 | 400 |
| 2024-03-20 | -49.46 | $21.80 | 3100 |
| 2024-03-19 | -41.30 | $21.95 | 4300 |
| 2024-03-18 | -82.07 | $21.20 | 3400 |
| 2024-03-15 | -73.47 | $21.27 | 3800 |
| 2024-03-14 | -46.94 | $21.79 | 500 |
| 2024-03-13 | -36.22 | $22.00 | 1700 |
| 2024-03-12 | -33.67 | $22.05 | 400 |
| 2024-03-11 | -23.98 | $22.24 | 2100 |
| 2024-03-08 | -36.22 | $22.00 | — |
| 2024-03-07 | -36.22 | $22.00 | 3900 |
| 2024-03-06 | -16.84 | $22.38 | — |
| 2024-03-05 | -16.84 | $22.38 | — |
| 2024-03-04 | -16.84 | $22.38 | 100 |
| 2024-03-01 | 0.00 | $22.71 | 500 |
| 2024-02-29 | -12.70 | $22.40 | 9500 |
| 2024-02-28 | -7.41 | $22.50 | 1400 |
| 2024-02-27 | -20.63 | $22.25 | 1500 |
| 2024-02-26 | -20.63 | $22.25 | 9000 |
| 2024-02-23 | -45.65 | $21.75 | 1600 |
| 2024-02-22 | -32.61 | $21.99 | 4800 |
| 2024-02-21 | -25.00 | $22.13 | 2500 |
| 2024-02-20 | -10.87 | $22.39 | 1400 |
| 2024-02-16 | -50.00 | $21.67 | 1000 |
| 2024-02-15 | -44.30 | $21.89 | 1800 |
| 2024-02-14 | -43.67 | $21.90 | 3200 |
| 2024-02-13 | -50.00 | $21.80 | 1700 |
| 2024-02-12 | -43.04 | $21.91 | 700 |
| 2024-02-09 | -56.33 | $21.70 | — |
| 2024-02-08 | -56.33 | $21.70 | 700 |
| 2024-02-07 | -34.78 | $21.95 | 1300 |
| 2024-02-06 | -62.86 | $21.40 | 1600 |
| 2024-02-05 | -60.57 | $21.44 | 500 |
| 2024-02-02 | -80.57 | $21.09 | — |
| 2024-02-01 | -80.57 | $21.09 | — |
| 2024-01-31 | -80.57 | $21.09 | 2700 |
| 2024-01-30 | -71.43 | $21.25 | 1600 |
| 2024-01-29 | -78.86 | $21.12 | 5200 |
| 2024-01-26 | -39.43 | $21.81 | 300 |
| 2024-01-25 | -57.14 | $21.50 | — |
| 2024-01-24 | -57.14 | $21.50 | 100 |
| 2024-01-23 | -85.14 | $21.01 | — |
| 2024-01-22 | -85.14 | $21.01 | 900 |
| 2024-01-19 | -54.59 | $21.49 | 4600 |
| 2024-01-18 | -54.05 | $21.50 | 500 |
| 2024-01-17 | -72.43 | $21.16 | — |
| 2024-01-16 | -72.43 | $21.16 | 1600 |
| 2024-01-12 | -17.84 | $22.17 | — |
| 2024-01-11 | -17.84 | $22.17 | — |
| 2024-01-10 | -17.84 | $22.17 | 11600 |
| 2024-01-09 | -44.44 | $21.40 | — |
| 2024-01-08 | -44.44 | $21.40 | 5300 |
| 2024-01-05 | -31.11 | $21.58 | — |
| 2024-01-04 | -31.11 | $21.58 | 100 |
| 2024-01-03 | 0.00 | $22.00 | — |
| 2024-01-02 | 0.00 | $22.00 | 4600 |
| 2023-12-29 | -80.98 | $21.00 | 1400 |
| 2023-12-28 | -92.93 | $20.78 | — |
| 2023-12-27 | -79.63 | $20.78 | 1700 |
| 2023-12-26 | -68.06 | $21.03 | — |
| 2023-12-22 | -68.06 | $21.03 | 3600 |
| 2023-12-21 | -47.69 | $21.47 | 200 |
| 2023-12-20 | -55.56 | $21.30 | 4200 |
| 2023-12-19 | -34.72 | $21.75 | 700 |
| 2023-12-18 | -46.30 | $21.50 | 2000 |
| 2023-12-15 | -34.72 | $21.75 | — |
| 2023-12-14 | -34.72 | $21.75 | 2800 |
| 2023-12-13 | -34.72 | $21.75 | — |
| 2023-12-12 | -34.72 | $21.75 | — |
| 2023-12-11 | -34.72 | $21.75 | 300 |
| 2023-12-08 | -23.15 | $22.00 | 100 |
| 2023-12-07 | -35.65 | $21.73 | 800 |
| 2023-12-06 | -25.93 | $21.94 | 600 |
| 2023-12-05 | -25.46 | $21.95 | 2600 |
| 2023-12-04 | -50.46 | $21.41 | 300 |
| 2023-12-01 | -23.15 | $22.00 | 1900 |
| 2023-11-30 | -41.67 | $21.60 | 2600 |
| 2023-11-29 | -37.96 | $21.68 | 2600 |
| 2023-11-28 | -9.84 | $21.77 | — |
| 2023-11-27 | -10.57 | $21.77 | 400 |
| 2023-11-24 | -42.74 | $21.37 | — |
| 2023-11-22 | -42.74 | $21.37 | 500 |
| 2023-11-21 | -45.99 | $21.36 | 700 |
| 2023-11-20 | -65.69 | $21.09 | — |
| 2023-11-17 | -65.69 | $21.09 | — |
| 2023-11-16 | -65.69 | $21.09 | 1000 |
| 2023-11-15 | -79.56 | $20.90 | — |
| 2023-11-14 | -79.56 | $20.90 | 11500 |
| 2023-11-13 | -79.79 | $21.00 | 6000 |
| 2023-11-10 | -71.81 | $21.15 | — |
| 2023-11-09 | -72.96 | $21.15 | — |
| 2023-11-08 | -72.96 | $21.15 | 5000 |
| 2023-11-07 | -62.76 | $21.35 | 7100 |
| 2023-11-06 | -46.94 | $21.66 | — |
| 2023-11-03 | -46.94 | $21.66 | 4400 |
| 2023-11-02 | -92.86 | $20.76 | — |
| 2023-11-01 | -92.86 | $20.76 | 1000 |
| 2023-10-31 | -84.69 | $20.92 | 1300 |
| 2023-10-30 | -82.14 | $20.97 | 600 |
| 2023-10-27 | -97.96 | $20.66 | — |
| 2023-10-26 | -96.48 | $20.66 | 900 |
| 2023-10-25 | -98.49 | $20.62 | 3700 |
| 2023-10-24 | -31.16 | $21.96 | 500 |
| 2023-10-23 | -31.16 | $21.96 | — |
| 2023-10-20 | -31.16 | $21.96 | 2300 |
| 2023-10-19 | -30.15 | $21.98 | 800 |
| 2023-10-18 | -58.29 | $21.42 | 3900 |
| 2023-10-17 | -4.02 | $22.50 | 1200 |
| 2023-10-16 | -57.79 | $21.43 | 600 |
| 2023-10-13 | -5.69 | $22.58 | 1200 |
| 2023-10-12 | -55.60 | $21.66 | 500 |
| 2023-10-11 | -66.15 | $21.46 | 100 |
| 2023-10-10 | -71.98 | $21.31 | — |
| 2023-10-09 | -71.98 | $21.31 | 1600 |
| 2023-10-06 | -51.38 | $22.00 | — |
| 2023-10-05 | -51.38 | $22.00 | 1900 |
| 2023-10-04 | -68.62 | $21.50 | 800 |
| 2023-10-03 | -65.17 | $21.60 | — |
| 2023-10-02 | -65.17 | $21.60 | 2900 |
| 2023-09-29 | -65.17 | $21.60 | 1100 |
| 2023-09-28 | -65.40 | $21.60 | — |
| 2023-09-27 | -72.90 | $21.60 | 2000 |
| 2023-09-26 | -70.38 | $21.70 | 500 |
| 2023-09-25 | -52.72 | $22.35 | 2800 |
| 2023-09-22 | -62.23 | $22.00 | 600 |
| 2023-09-21 | -61.68 | $22.02 | 2800 |
| 2023-09-20 | -52.72 | $22.35 | 600 |
| 2023-09-19 | -48.64 | $22.50 | 4100 |
| 2023-09-18 | -55.98 | $22.23 | 3300 |
| 2023-09-15 | -71.47 | $21.66 | 400 |
| 2023-09-14 | -35.33 | $22.99 | 4000 |
| 2023-09-13 | -40.49 | $22.80 | 3000 |
| 2023-09-12 | -41.73 | $22.75 | 3100 |
| 2023-09-11 | -34.96 | $23.00 | 4100 |
| 2023-09-08 | -59.35 | $22.10 | 7900 |
| 2023-09-07 | -48.51 | $22.50 | 1100 |
| 2023-09-06 | -68.83 | $21.75 | 1500 |
| 2023-09-05 | -71.54 | $21.65 | — |
| 2023-09-01 | -71.54 | $21.65 | 1300 |
| 2023-08-31 | -78.32 | $21.40 | 2000 |
| 2023-08-30 | -82.66 | $21.24 | 12100 |
| 2023-08-29 | -30.50 | $21.99 | 2400 |
| 2023-08-28 | -29.50 | $22.01 | 900 |
| 2023-08-25 | -35.00 | $21.90 | 4400 |
| 2023-08-24 | -34.00 | $21.92 | 7500 |
| 2023-08-23 | -45.00 | $21.70 | 4500 |
| 2023-08-22 | -68.50 | $21.23 | 2900 |
| 2023-08-21 | -80.50 | $20.99 | 6000 |
| 2023-08-18 | -40.00 | $21.80 | 100 |
| 2023-08-17 | -40.00 | $21.80 | 1300 |
| 2023-08-16 | -79.50 | $21.01 | 200 |
| 2023-08-15 | -70.00 | $21.20 | 1500 |
| 2023-08-14 | -42.47 | $21.81 | 4300 |
| 2023-08-11 | -69.89 | $21.30 | 100 |
| 2023-08-10 | -69.89 | $21.30 | — |
| 2023-08-09 | -69.89 | $21.30 | 1300 |
| 2023-08-08 | -58.60 | $21.51 | 2400 |
| 2023-08-07 | -37.63 | $21.90 | 1100 |
| 2023-08-04 | -45.70 | $21.75 | 900 |
| 2023-08-03 | 0.00 | $22.60 | 8400 |
| 2023-08-02 | -12.59 | $21.92 | 2900 |
| 2023-08-01 | -40.00 | $21.55 | — |
| 2023-07-31 | -40.00 | $21.55 | 3100 |
| 2023-07-28 | -40.00 | $21.55 | — |
| 2023-07-27 | -37.50 | $21.55 | 1600 |
| 2023-07-26 | -42.93 | $21.30 | 200 |
| 2023-07-25 | -38.50 | $21.32 | 2700 |
| 2023-07-24 | -40.50 | $21.28 | 5700 |
| 2023-07-21 | -38.00 | $21.33 | 1500 |
| 2023-07-20 | -42.00 | $21.25 | 2300 |
| 2023-07-19 | -18.50 | $21.72 | 100 |
| 2023-07-18 | -15.50 | $21.78 | 4700 |
| 2023-07-17 | -12.00 | $21.85 | 3100 |
| 2023-07-14 | -12.23 | $21.74 | — |
| 2023-07-13 | -12.23 | $21.74 | 11100 |
| 2023-07-12 | -12.23 | $21.74 | — |
| 2023-07-11 | -12.23 | $21.74 | 1200 |
| 2023-07-10 | -43.62 | $21.15 | 1100 |
| 2023-07-07 | -1.06 | $21.95 | 4800 |
| 2023-07-06 | -39.69 | $21.20 | 1100 |
| 2023-07-05 | -37.21 | $21.10 | 300 |
| 2023-07-03 | -18.60 | $21.50 | — |
| 2023-06-30 | -18.60 | $21.50 | 1200 |
| 2023-06-29 | -23.26 | $21.40 | 4400 |
| 2023-06-28 | -30.23 | $21.25 | 4000 |
| 2023-06-27 | -84.19 | $20.09 | 5600 |
| 2023-06-26 | 0.00 | $21.45 | 300 |
| 2023-06-23 | -13.86 | $21.18 | 200 |
| 2023-06-22 | -27.71 | $20.95 | 100 |
| 2023-06-21 | -27.71 | $20.95 | 500 |
| 2023-06-20 | -24.70 | $21.00 | 900 |
| 2023-06-16 | -9.64 | $21.25 | 1600 |
| 2023-06-15 | -20.00 | $20.80 | — |
| 2023-06-14 | -20.00 | $20.80 | — |
| 2023-06-13 | -20.00 | $20.80 | 100 |
| 2023-06-12 | -20.00 | $20.80 | 100 |
| 2023-06-09 | -13.33 | $20.95 | 200 |
| 2023-06-08 | -13.33 | $20.95 | 100 |
| 2023-06-07 | -13.33 | $20.95 | 3500 |
| 2023-06-06 | -44.44 | $20.25 | 3000 |
| 2023-06-05 | 0.00 | $21.25 | 2300 |
| 2023-06-02 | 0.00 | $20.95 | — |
| 2023-06-01 | 0.00 | $20.95 | — |
| 2023-05-31 | 0.00 | $20.95 | 800 |
| 2023-05-30 | 0.00 | $20.94 | 1700 |
| 2023-05-26 | -40.48 | $20.00 | — |
| 2023-05-25 | -40.48 | $20.00 | — |
| 2023-05-24 | -40.48 | $20.00 | — |
| 2023-05-23 | -40.48 | $20.00 | 3100 |
| 2023-05-22 | 0.00 | $20.68 | — |
| 2023-05-19 | 0.00 | $20.68 | — |
| 2023-05-18 | 0.00 | $20.68 | 4500 |
| 2023-05-17 | -49.06 | $19.54 | 1100 |
| 2023-05-16 | -41.18 | $20.00 | — |
| 2023-05-15 | -41.18 | $20.00 | 300 |
| 2023-05-12 | -37.65 | $20.06 | 2900 |
| 2023-05-11 | -40.22 | $19.96 | 700 |
| 2023-05-10 | -52.15 | $19.86 | 200 |
| 2023-05-09 | -69.63 | $19.51 | 600 |
| 2023-05-08 | -93.46 | $19.00 | — |
| 2023-05-05 | -93.46 | $19.00 | — |
| 2023-05-04 | -93.46 | $19.00 | 2400 |
| 2023-05-03 | -80.65 | $19.25 | 1200 |
| 2023-05-02 | -55.30 | $19.80 | 1600 |
| 2023-05-01 | -55.30 | $19.80 | — |
| 2023-04-28 | -55.30 | $19.80 | 500 |
| 2023-04-27 | -53.00 | $19.85 | — |
| 2023-04-26 | -53.00 | $19.85 | — |
| 2023-04-25 | -53.00 | $19.85 | 800 |
| 2023-04-24 | -61.29 | $19.67 | — |
| 2023-04-21 | -61.29 | $19.67 | — |
| 2023-04-20 | -61.29 | $19.67 | 100 |
| 2023-04-19 | -29.03 | $20.37 | 1500 |
| 2023-04-18 | -38.25 | $20.17 | — |
| 2023-04-17 | -38.25 | $20.17 | 100 |
| 2023-04-14 | -77.45 | $18.87 | 1300 |
| 2023-04-13 | -1.82 | $20.95 | 2000 |
| 2023-04-12 | 0.00 | $21.00 | 2100 |
| 2023-04-11 | 0.00 | $20.97 | 4100 |
| 2023-04-10 | -16.67 | $20.01 | 500 |
| 2023-04-06 | -0.44 | $20.39 | 3500 |
| 2023-04-05 | -60.70 | $19.01 | 1700 |
| 2023-04-04 | -24.02 | $19.85 | 1800 |
| 2023-04-03 | -44.10 | $19.39 | — |
| 2023-03-31 | -44.10 | $19.39 | 1500 |
| 2023-03-30 | -39.30 | $19.50 | 100 |
| 2023-03-29 | -49.79 | $19.30 | 300 |
| 2023-03-28 | -55.82 | $19.21 | 900 |
| 2023-03-27 | -27.03 | $20.00 | — |
| 2023-03-24 | -27.03 | $20.00 | 2000 |
| 2023-03-23 | -71.43 | $18.85 | — |
| 2023-03-22 | -71.43 | $18.85 | — |
| 2023-03-21 | -71.43 | $18.85 | — |
| 2023-03-20 | -71.43 | $18.85 | 1700 |
| 2023-03-17 | -78.38 | $18.67 | 3600 |
| 2023-03-16 | -65.64 | $19.00 | 3700 |
| 2023-03-15 | -79.92 | $18.63 | 2600 |
| 2023-03-14 | -44.68 | $19.86 | 400 |
| 2023-03-13 | -74.47 | $19.30 | 3200 |
| 2023-03-10 | -100.00 | $19.30 | 6700 |
| 2023-03-09 | -73.88 | $19.71 | 2000 |
| 2023-03-08 | -38.81 | $20.18 | 300 |
| 2023-03-07 | -36.57 | $20.21 | — |
| 2023-03-06 | -36.57 | $20.21 | 700 |
| 2023-03-03 | -22.39 | $20.40 | — |
| 2023-03-02 | -22.39 | $20.40 | 4500 |
| 2023-03-01 | -12.61 | $20.55 | 7200 |
| 2023-02-28 | 0.00 | $20.70 | 500 |
| 2023-02-27 | -12.61 | $20.55 | 2300 |
| 2023-02-24 | -5.88 | $20.63 | 800 |
| 2023-02-23 | -17.65 | $20.49 | 4500 |
| 2023-02-22 | -36.13 | $20.27 | 5100 |
| 2023-02-21 | -16.81 | $20.50 | 4600 |
| 2023-02-17 | -30.25 | $20.34 | 3500 |
| 2023-02-16 | -53.78 | $20.06 | 1200 |
| 2023-02-15 | -3.36 | $20.66 | 600 |
| 2023-02-14 | -47.90 | $20.13 | 6100 |
| 2023-02-13 | 0.00 | $20.70 | 4300 |
| 2023-02-10 | -48.39 | $20.15 | 2700 |
| 2023-02-09 | -45.73 | $20.00 | 1300 |
| 2023-02-08 | -57.67 | $19.51 | 1100 |
| 2023-02-07 | -48.06 | $19.51 | — |
| 2023-02-06 | -40.52 | $19.51 | 500 |
| 2023-02-03 | -14.29 | $20.25 | 2600 |
| 2023-02-02 | -20.80 | $19.97 | 2100 |
| 2023-02-01 | -14.29 | $20.00 | 1000 |
| 2023-01-31 | -11.76 | $20.00 | 1100 |
| 2023-01-30 | -12.31 | $19.92 | 2700 |
| 2023-01-27 | -11.13 | $20.00 | 1200 |
| 2023-01-26 | -17.51 | $19.57 | 1700 |
| 2023-01-25 | -11.13 | $20.00 | 2600 |
| 2023-01-24 | -15.13 | $19.73 | 1800 |
| 2023-01-23 | -15.58 | $19.70 | 9500 |
| 2023-01-20 | -16.32 | $19.65 | 3500 |
| 2023-01-19 | -15.58 | $19.70 | 2600 |
| 2023-01-18 | -9.79 | $20.09 | 16000 |
| 2023-01-17 | -16.32 | $19.65 | 2900 |
| 2023-01-13 | -15.58 | $19.70 | 15400 |
| 2023-01-12 | -5.37 | $20.00 | 4300 |
| 2023-01-11 | -12.90 | $19.41 | 15400 |
| 2023-01-10 | -1.59 | $18.35 | 10100 |
| 2023-01-09 | 0.00 | $18.00 | 7000 |
| 2023-01-06 | -7.65 | $17.51 | 8100 |
| 2023-01-05 | -21.11 | $17.00 | 7400 |
| 2023-01-04 | -11.08 | $17.38 | 115300 |
| 2023-01-03 | -76.21 | $14.65 | 33800 |
| 2022-12-30 | 0.00 | $16.00 | 18300 |
| 2022-12-29 | -80.00 | $14.43 | 5800 |
| 2022-12-28 | -90.31 | $14.23 | 4100 |
| 2022-12-27 | -76.92 | $14.50 | 7600 |
| 2022-12-23 | -81.03 | $14.42 | 13600 |
| 2022-12-22 | -77.44 | $14.49 | 5000 |
| 2022-12-21 | -76.92 | $14.50 | 6700 |
| 2022-12-20 | -69.57 | $14.75 | 7600 |
| 2022-12-19 | -69.57 | $14.75 | 4100 |
| 2022-12-16 | -80.43 | $14.50 | 13600 |
| 2022-12-15 | -58.70 | $15.00 | 15100 |
| 2022-12-14 | -81.86 | $15.00 | 10100 |
| 2022-12-13 | -46.08 | $15.73 | 7100 |
| 2022-12-12 | -84.31 | $14.95 | 600 |
| 2022-12-09 | -76.96 | $15.10 | 18100 |
| 2022-12-08 | -86.76 | $14.90 | 12800 |
| 2022-12-07 | -99.02 | $14.65 | 4000 |
| 2022-12-06 | -87.65 | $15.25 | 600 |
| 2022-12-05 | -88.89 | $15.23 | 8400 |
| 2022-12-02 | -90.45 | $15.25 | 11600 |
| 2022-12-01 | -78.49 | $15.50 | 4800 |
| 2022-11-30 | -56.63 | $15.95 | 4700 |
| 2022-11-29 | -96.71 | $15.17 | 2700 |
| 2022-11-28 | -92.96 | $15.25 | 2500 |
| 2022-11-25 | -83.10 | $15.46 | 3300 |
| 2022-11-23 | -87.20 | $15.80 | 800 |
| 2022-11-22 | -90.24 | $15.75 | 9400 |
| 2022-11-21 | -75.61 | $15.99 | 1700 |
| 2022-11-18 | -75.00 | $16.00 | 3400 |
| 2022-11-17 | -100.00 | $15.59 | 5200 |
| 2022-11-16 | -75.31 | $16.01 | 6700 |
| 2022-11-15 | -37.65 | $16.62 | 4200 |
| 2022-11-14 | -35.19 | $16.66 | 1800 |
| 2022-11-11 | -75.31 | $16.01 | 5400 |
| 2022-11-10 | -75.93 | $16.00 | 3800 |
| 2022-11-09 | -39.51 | $16.59 | 4700 |
| 2022-11-08 | -46.88 | $16.48 | 3100 |
| 2022-11-07 | -75.68 | $16.11 | 700 |
| 2022-11-04 | -71.26 | $16.04 | 1000 |
| 2022-11-03 | -71.26 | $16.04 | 3700 |
| 2022-11-02 | -18.03 | $17.06 | 700 |
| 2022-11-01 | -13.92 | $17.23 | — |
| 2022-10-31 | -13.92 | $17.23 | 2700 |
| 2022-10-28 | -38.66 | $16.75 | 500 |
| 2022-10-27 | -61.86 | $16.30 | 200 |
| 2022-10-26 | -44.95 | $16.52 | 800 |
| 2022-10-25 | -57.34 | $16.25 | 1500 |
| 2022-10-24 | -51.38 | $16.38 | 2100 |
| 2022-10-21 | -34.86 | $16.74 | 400 |
| 2022-10-20 | -36.70 | $16.70 | 200 |
| 2022-10-19 | -64.08 | $15.93 | 1000 |
| 2022-10-18 | -64.08 | $15.93 | — |
| 2022-10-17 | -64.08 | $15.93 | 100 |
| 2022-10-14 | -64.90 | $15.91 | — |
| 2022-10-13 | -64.90 | $15.91 | 4100 |
| 2022-10-12 | -36.73 | $16.60 | 100 |
| 2022-10-11 | -50.32 | $16.60 | 1200 |
| 2022-10-10 | -87.55 | $15.66 | 6600 |
| 2022-10-07 | -60.20 | $17.00 | 2800 |
| 2022-10-06 | -52.24 | $17.39 | — |
| 2022-10-05 | -52.24 | $17.39 | 6600 |
| 2022-10-04 | -62.29 | $17.09 | 1900 |
| 2022-10-03 | -59.50 | $17.50 | 2000 |
| 2022-09-30 | -74.59 | $16.75 | 7500 |
| 2022-09-29 | -92.61 | $15.60 | 4800 |
| 2022-09-28 | -96.37 | $15.32 | 2200 |
| 2022-09-27 | -86.96 | $16.02 | 900 |
| 2022-09-26 | -79.44 | $16.58 | 14200 |
| 2022-09-23 | -93.95 | $15.50 | 5300 |
| 2022-09-22 | -87.23 | $16.00 | 15600 |
| 2022-09-21 | -71.71 | $17.47 | 2200 |
| 2022-09-20 | -75.00 | $17.24 | 23000 |
| 2022-09-19 | -97.99 | $15.66 | 6500 |
| 2022-09-16 | -85.17 | $17.32 | 11800 |
| 2022-09-15 | -95.92 | $17.00 | 7700 |
| 2022-09-14 | -99.17 | $17.05 | 4900 |
| 2022-09-13 | -97.55 | $18.13 | 9100 |
| 2022-09-12 | -100.00 | $18.75 | 2300 |
| 2022-09-09 | -99.35 | $19.35 | 6900 |
| 2022-09-08 | -93.72 | $19.78 | 15800 |
| 2022-09-07 | -84.58 | $20.34 | 5400 |
| 2022-09-06 | -90.81 | $20.50 | 2100 |
| 2022-09-02 | -75.27 | $21.13 | 10800 |
| 2022-09-01 | -44.15 | $22.30 | 5700 |
| 2022-08-31 | -44.41 | $22.29 | 1300 |
| 2022-08-30 | -49.47 | $22.10 | — |
| 2022-08-29 | -49.47 | $22.10 | — |
| 2022-08-26 | -50.13 | $22.10 | 2900 |
| 2022-08-25 | -89.28 | $21.00 | — |
| 2022-08-24 | -89.28 | $21.00 | 7600 |
| 2022-08-23 | -100.00 | $20.63 | 1000 |
| 2022-08-22 | -51.95 | $22.39 | 100 |
| 2022-08-19 | -52.55 | $22.37 | 200 |
| 2022-08-18 | -48.65 | $22.50 | 1100 |
| 2022-08-17 | -35.44 | $22.94 | 9000 |
| 2022-08-16 | -71.54 | $23.31 | 1500 |
| 2022-08-15 | -56.00 | $23.40 | 7500 |
| 2022-08-12 | -63.64 | $23.30 | 4000 |
| 2022-08-11 | -59.74 | $23.36 | 1700 |
| 2022-08-10 | -48.05 | $23.54 | 6100 |
| 2022-08-09 | -72.08 | $23.17 | 6700 |
| 2022-08-08 | -68.18 | $23.23 | 1600 |
| 2022-08-05 | -57.14 | $23.40 | 2700 |
| 2022-08-04 | -67.53 | $23.24 | 700 |
| 2022-08-03 | -50.65 | $23.50 | 1800 |
| 2022-08-02 | -34.42 | $23.75 | 700 |
| 2022-08-01 | -31.17 | $23.80 | 2000 |
| 2022-07-29 | -12.99 | $24.08 | 700 |
| 2022-07-28 | -34.42 | $23.75 | 500 |
| 2022-07-27 | -33.77 | $23.76 | 900 |
| 2022-07-26 | -24.68 | $23.90 | 3300 |
| 2022-07-25 | -72.08 | $23.17 | — |
| 2022-07-22 | -72.08 | $23.17 | 2000 |
| 2022-07-21 | -28.57 | $23.84 | 7900 |
| 2022-07-20 | -14.94 | $24.05 | 4800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.49
2026-07-17
Close Price
$24.80
Vol: 502Average Directional Index - Detailed Analysis
Minimum
4.27
Average
17.37
Maximum
46.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.49 | $24.80 | 502 |
| 2026-07-16 | 25.57 | $24.90 | 4100 |
| 2026-07-15 | 25.66 | $24.75 | 1500 |
| 2026-07-14 | 26.00 | $24.80 | 704 |
| 2026-07-13 | 26.37 | $24.67 | 2100 |
| 2026-07-10 | 26.75 | $24.80 | 1100 |
| 2026-07-09 | 26.99 | $24.67 | 4000 |
| 2026-07-08 | 27.24 | $24.50 | 1200 |
| 2026-07-07 | 27.54 | $24.67 | 50 |
| 2026-07-06 | 27.48 | $24.67 | 439 |
| 2026-07-02 | 27.41 | $24.67 | 3700 |
| 2026-07-01 | 27.34 | $24.52 | 500 |
| 2026-06-30 | 27.44 | $24.75 | 1039 |
| 2026-06-29 | 27.07 | $24.44 | 437 |
| 2026-06-26 | 27.03 | $24.78 | 1514 |
| 2026-06-25 | 26.28 | $24.65 | 6 |
| 2026-06-24 | 25.62 | $24.65 | 1900 |
| 2026-06-23 | 24.93 | $24.65 | 400 |
| 2026-06-22 | 24.28 | $24.65 | 461 |
| 2026-06-18 | 23.60 | $24.89 | 500 |
| 2026-06-17 | 22.47 | $24.59 | 5000 |
| 2026-06-16 | 21.28 | $24.49 | 1005 |
| 2026-06-15 | 20.96 | $24.30 | 1900 |
| 2026-06-12 | 20.50 | $24.90 | 4400 |
| 2026-06-11 | 19.55 | $24.49 | — |
| 2026-06-10 | 19.05 | $24.49 | 5 |
| 2026-06-09 | 18.53 | $24.49 | 1400 |
| 2026-06-08 | 17.98 | $25.24 | 1267 |
| 2026-06-05 | 16.02 | $25.12 | 4400 |
| 2026-06-04 | 14.24 | $25.49 | 1321 |
| 2026-06-03 | 12.38 | $24.58 | 4700 |
| 2026-06-02 | 10.07 | $24.70 | 1600 |
| 2026-06-01 | 9.57 | $24.66 | 1370 |
| 2026-05-29 | 9.49 | $24.66 | 1320 |
| 2026-05-28 | 9.40 | $24.55 | 2230 |
| 2026-05-27 | 9.30 | $24.61 | 841 |
| 2026-05-26 | 8.97 | $24.50 | 101 |
| 2026-05-22 | 9.22 | $24.54 | 800 |
| 2026-05-21 | 9.33 | $24.66 | — |
| 2026-05-20 | 8.97 | $24.66 | 3900 |
| 2026-05-19 | 8.58 | $24.55 | 9400 |
| 2026-05-18 | 8.72 | $24.65 | 4628 |
| 2026-05-15 | 8.66 | $24.65 | 5903 |
| 2026-05-14 | 8.48 | $24.59 | 502 |
| 2026-05-13 | 8.49 | $24.56 | 1005 |
| 2026-05-12 | 8.58 | $24.47 | 1000 |
| 2026-05-11 | 8.91 | $24.60 | — |
| 2026-05-08 | 8.78 | $24.60 | 1100 |
| 2026-05-07 | 8.64 | $24.55 | 2700 |
| 2026-05-06 | 8.50 | $24.50 | 900 |
| 2026-05-05 | 8.64 | $24.50 | 10548 |
| 2026-05-04 | 8.78 | $24.48 | 4992 |
| 2026-05-01 | 8.93 | $24.60 | 3400 |
| 2026-04-30 | 9.03 | $24.45 | 210 |
| 2026-04-29 | 9.48 | $24.45 | 300 |
| 2026-04-28 | 9.95 | $24.48 | 1600 |
| 2026-04-27 | 10.47 | $24.45 | 4679 |
| 2026-04-24 | 11.01 | $24.64 | 3323 |
| 2026-04-23 | 11.27 | $24.40 | 20126 |
| 2026-04-22 | 11.70 | $24.38 | 4000 |
| 2026-04-21 | 12.01 | $24.45 | 8538 |
| 2026-04-20 | 12.34 | $24.45 | 25606 |
| 2026-04-17 | 12.57 | $24.45 | 24200 |
| 2026-04-16 | 12.81 | $24.37 | 4000 |
| 2026-04-15 | 12.82 | $24.25 | 1300 |
| 2026-04-14 | 12.52 | $24.23 | 2300 |
| 2026-04-13 | 12.09 | $24.12 | 15200 |
| 2026-04-10 | 11.64 | $24.20 | 924 |
| 2026-04-09 | 11.63 | $24.17 | 3100 |
| 2026-04-08 | 11.61 | $24.23 | 13900 |
| 2026-04-07 | 12.17 | $24.27 | 2200 |
| 2026-04-06 | 12.50 | $24.50 | 483 |
| 2026-04-02 | 12.28 | $24.41 | 400 |
| 2026-04-01 | 12.21 | $24.35 | 200 |
| 2026-03-31 | 12.26 | $24.30 | 1408 |
| 2026-03-30 | 12.32 | $24.66 | 3512 |
| 2026-03-27 | 11.51 | $24.45 | 3600 |
| 2026-03-26 | 11.50 | $24.20 | 400 |
| 2026-03-25 | 11.61 | $24.38 | 5355 |
| 2026-03-24 | 11.72 | $24.30 | 2600 |
| 2026-03-23 | 12.10 | $24.26 | — |
| 2026-03-20 | 12.42 | $24.26 | 718 |
| 2026-03-19 | 12.77 | $24.43 | 1400 |
| 2026-03-18 | 11.77 | $24.55 | 300 |
| 2026-03-17 | 11.37 | $24.65 | — |
| 2026-03-16 | 11.21 | $24.65 | 1500 |
| 2026-03-13 | 11.04 | $24.60 | 339 |
| 2026-03-12 | 10.22 | $24.87 | 1626 |
| 2026-03-11 | 9.58 | $24.88 | 1787 |
| 2026-03-10 | 9.40 | $24.89 | 4200 |
| 2026-03-09 | 9.20 | $24.78 | 200 |
| 2026-03-06 | 9.00 | $24.69 | 100 |
| 2026-03-05 | 8.46 | $24.52 | 1900 |
| 2026-03-04 | 7.89 | $24.80 | 200 |
| 2026-03-03 | 7.85 | $24.80 | 300 |
| 2026-03-02 | 8.00 | $24.75 | 2200 |
| 2026-02-27 | 8.00 | $24.79 | 100 |
| 2026-02-26 | 8.10 | $24.80 | 1100 |
| 2026-02-25 | 8.22 | $24.75 | 2800 |
| 2026-02-24 | 8.34 | $24.80 | 100 |
| 2026-02-23 | 8.72 | $24.80 | 7900 |
| 2026-02-20 | 9.13 | $24.75 | 3000 |
| 2026-02-19 | 9.43 | $24.67 | 100 |
| 2026-02-18 | 9.53 | $24.68 | 1300 |
| 2026-02-17 | 9.64 | $24.73 | 2100 |
| 2026-02-13 | 10.03 | $24.79 | 900 |
| 2026-02-12 | 10.43 | $24.24 | 800 |
| 2026-02-11 | 9.99 | $24.06 | 10700 |
| 2026-02-10 | 9.52 | $24.79 | 400 |
| 2026-02-09 | 9.41 | $24.75 | 1700 |
| 2026-02-06 | 9.16 | $24.75 | 500 |
| 2026-02-05 | 9.04 | $24.75 | 200 |
| 2026-02-04 | 9.13 | $24.75 | 900 |
| 2026-02-03 | 9.19 | $24.60 | 7900 |
| 2026-02-02 | 9.55 | $24.60 | 1400 |
| 2026-01-30 | 9.98 | $24.57 | 200 |
| 2026-01-29 | 9.90 | $24.75 | 3400 |
| 2026-01-28 | 9.81 | $24.58 | 2300 |
| 2026-01-27 | 9.53 | $24.77 | 500 |
| 2026-01-26 | 9.71 | $24.65 | 1200 |
| 2026-01-23 | 10.09 | $24.63 | 200 |
| 2026-01-22 | 10.30 | $24.80 | 200 |
| 2026-01-21 | 10.60 | $24.81 | 500 |
| 2026-01-20 | 10.88 | $24.71 | 400 |
| 2026-01-16 | 11.20 | $24.70 | 200 |
| 2026-01-15 | 11.73 | $24.63 | — |
| 2026-01-14 | 12.05 | $24.63 | 400 |
| 2026-01-13 | 12.40 | $24.66 | — |
| 2026-01-12 | 12.36 | $24.66 | 1300 |
| 2026-01-09 | 12.33 | $24.62 | — |
| 2026-01-08 | 11.92 | $24.62 | 200 |
| 2026-01-07 | 11.49 | $24.72 | — |
| 2026-01-06 | 11.26 | $24.72 | — |
| 2026-01-05 | 11.02 | $24.72 | 2500 |
| 2026-01-02 | 10.77 | $24.86 | 200 |
| 2025-12-31 | 11.17 | $24.57 | 3400 |
| 2025-12-30 | 11.59 | $24.65 | 1200 |
| 2025-12-29 | 11.32 | $24.55 | 3900 |
| 2025-12-26 | 11.04 | $24.65 | 1600 |
| 2025-12-24 | 10.74 | $24.68 | 200 |
| 2025-12-23 | 10.60 | $24.68 | 700 |
| 2025-12-22 | 10.45 | $24.50 | 6100 |
| 2025-12-19 | 10.29 | $24.67 | 1600 |
| 2025-12-18 | 10.63 | $24.88 | — |
| 2025-12-17 | 10.85 | $24.88 | 4900 |
| 2025-12-16 | 11.09 | $24.75 | 2400 |
| 2025-12-15 | 11.31 | $24.75 | 200 |
| 2025-12-12 | 11.70 | $24.66 | 5300 |
| 2025-12-11 | 12.10 | $24.80 | 2000 |
| 2025-12-10 | 12.29 | $24.79 | 3900 |
| 2025-12-09 | 12.48 | $24.74 | 1900 |
| 2025-12-08 | 13.06 | $24.74 | — |
| 2025-12-05 | 13.59 | $24.74 | 500 |
| 2025-12-04 | 14.14 | $24.45 | — |
| 2025-12-03 | 14.41 | $24.45 | 2200 |
| 2025-12-02 | 14.69 | $24.59 | 700 |
| 2025-12-01 | 15.26 | $24.60 | 300 |
| 2025-11-28 | 15.88 | $24.60 | — |
| 2025-11-26 | 16.53 | $24.60 | 700 |
| 2025-11-25 | 17.22 | $24.45 | 1500 |
| 2025-11-24 | 17.94 | $24.61 | 2400 |
| 2025-11-21 | 18.80 | $24.75 | 800 |
| 2025-11-20 | 19.70 | $24.75 | 2000 |
| 2025-11-19 | 20.49 | $24.42 | 400 |
| 2025-11-18 | 21.17 | $24.61 | 6000 |
| 2025-11-17 | 21.97 | $24.53 | 3200 |
| 2025-11-14 | 22.81 | $24.70 | — |
| 2025-11-13 | 23.89 | $24.70 | 5300 |
| 2025-11-12 | 25.02 | $24.58 | 300 |
| 2025-11-11 | 25.94 | $24.58 | 1200 |
| 2025-11-10 | 26.91 | $24.42 | — |
| 2025-11-07 | 27.53 | $24.42 | — |
| 2025-11-06 | 28.19 | $24.42 | 2800 |
| 2025-11-05 | 28.88 | $24.65 | 1300 |
| 2025-11-04 | 28.48 | $24.50 | 1100 |
| 2025-11-03 | 27.73 | $24.46 | 1300 |
| 2025-10-31 | 26.94 | $24.50 | 2300 |
| 2025-10-30 | 26.10 | $24.50 | 100 |
| 2025-10-29 | 25.28 | $24.50 | 1700 |
| 2025-10-28 | 24.41 | $24.49 | 1300 |
| 2025-10-27 | 23.49 | $24.37 | 6600 |
| 2025-10-24 | 22.16 | $24.35 | 3400 |
| 2025-10-23 | 20.75 | $24.15 | 6200 |
| 2025-10-22 | 18.91 | $24.20 | 8300 |
| 2025-10-21 | 16.97 | $24.20 | 7900 |
| 2025-10-20 | 17.53 | $24.17 | 5600 |
| 2025-10-17 | 18.23 | $24.39 | 2400 |
| 2025-10-16 | 18.96 | $24.15 | 4100 |
| 2025-10-15 | 19.47 | $24.20 | 1400 |
| 2025-10-14 | 20.01 | $24.40 | 4400 |
| 2025-10-13 | 20.59 | $24.42 | 5100 |
| 2025-10-10 | 21.20 | $24.40 | — |
| 2025-10-09 | 22.25 | $24.40 | 4300 |
| 2025-10-08 | 23.35 | $24.00 | 5100 |
| 2025-10-07 | 24.38 | $24.20 | 4300 |
| 2025-10-06 | 25.33 | $24.05 | 16700 |
| 2025-10-03 | 26.33 | $24.67 | 200 |
| 2025-10-02 | 25.84 | $24.80 | 400 |
| 2025-10-01 | 24.93 | $24.42 | 18200 |
| 2025-09-30 | 23.98 | $24.50 | 9500 |
| 2025-09-29 | 24.06 | $24.55 | 1700 |
| 2025-09-26 | 24.39 | $24.68 | 3900 |
| 2025-09-25 | 24.25 | $24.70 | 1400 |
| 2025-09-24 | 24.17 | $24.70 | 1300 |
| 2025-09-23 | 23.79 | $24.70 | 800 |
| 2025-09-22 | 23.39 | $24.61 | 1800 |
| 2025-09-19 | 22.97 | $24.72 | 1200 |
| 2025-09-18 | 22.53 | $24.70 | 1400 |
| 2025-09-17 | 22.06 | $24.54 | 1200 |
| 2025-09-16 | 22.04 | $24.50 | — |
| 2025-09-15 | 22.19 | $24.50 | 5500 |
| 2025-09-12 | 22.36 | $24.70 | 2000 |
| 2025-09-11 | 22.19 | $24.70 | 1000 |
| 2025-09-10 | 22.01 | $24.70 | 300 |
| 2025-09-09 | 21.21 | $24.50 | 300 |
| 2025-09-08 | 20.38 | $24.70 | 1300 |
| 2025-09-05 | 19.36 | $24.65 | 3700 |
| 2025-09-04 | 18.29 | $24.50 | 4000 |
| 2025-09-03 | 17.16 | $24.45 | 1800 |
| 2025-09-02 | 16.31 | $23.98 | 200 |
| 2025-08-29 | 16.39 | $24.28 | 200 |
| 2025-08-28 | 15.60 | $24.79 | 700 |
| 2025-08-27 | 14.54 | $24.35 | 300 |
| 2025-08-26 | 14.25 | $24.35 | 1400 |
| 2025-08-25 | 13.33 | $24.34 | 4700 |
| 2025-08-22 | 12.36 | $24.20 | 6000 |
| 2025-08-21 | 12.82 | $23.86 | 8600 |
| 2025-08-20 | 13.30 | $23.84 | 2000 |
| 2025-08-19 | 13.38 | $23.86 | 2100 |
| 2025-08-18 | 13.54 | $23.88 | 1500 |
| 2025-08-15 | 13.67 | $23.87 | 3600 |
| 2025-08-14 | 13.80 | $24.00 | 700 |
| 2025-08-13 | 14.13 | $23.85 | 2100 |
| 2025-08-12 | 14.48 | $23.97 | — |
| 2025-08-11 | 14.33 | $23.97 | 300 |
| 2025-08-08 | 14.16 | $23.74 | 600 |
| 2025-08-07 | 14.81 | $23.84 | 1900 |
| 2025-08-06 | 15.50 | $23.85 | — |
| 2025-08-05 | 15.55 | $23.85 | 400 |
| 2025-08-04 | 15.60 | $24.00 | — |
| 2025-08-01 | 14.89 | $24.00 | 600 |
| 2025-07-31 | 14.13 | $23.98 | 100 |
| 2025-07-30 | 13.40 | $23.68 | — |
| 2025-07-29 | 13.71 | $23.68 | — |
| 2025-07-28 | 14.03 | $23.68 | 300 |
| 2025-07-25 | 14.38 | $23.80 | — |
| 2025-07-24 | 14.12 | $23.80 | — |
| 2025-07-23 | 13.85 | $23.80 | — |
| 2025-07-22 | 13.57 | $23.80 | 500 |
| 2025-07-21 | 13.28 | $23.74 | — |
| 2025-07-18 | 13.16 | $23.74 | 200 |
| 2025-07-17 | 13.04 | $23.80 | 900 |
| 2025-07-16 | 12.91 | $23.80 | 1700 |
| 2025-07-15 | 12.11 | $23.70 | 900 |
| 2025-07-14 | 11.54 | $23.66 | 2300 |
| 2025-07-11 | 11.07 | $23.40 | — |
| 2025-07-10 | 11.50 | $23.40 | — |
| 2025-07-09 | 11.95 | $23.40 | — |
| 2025-07-08 | 12.42 | $23.40 | 1100 |
| 2025-07-07 | 12.92 | $23.45 | — |
| 2025-07-03 | 13.44 | $23.45 | — |
| 2025-07-02 | 14.00 | $23.45 | — |
| 2025-07-01 | 14.58 | $23.45 | 400 |
| 2025-06-30 | 15.19 | $23.50 | — |
| 2025-06-27 | 15.68 | $23.50 | — |
| 2025-06-26 | 16.19 | $23.50 | 400 |
| 2025-06-25 | 16.73 | $23.55 | — |
| 2025-06-24 | 17.03 | $23.55 | 1100 |
| 2025-06-23 | 17.35 | $23.40 | 2100 |
| 2025-06-20 | 18.13 | $23.40 | 100 |
| 2025-06-18 | 18.99 | $23.38 | 2500 |
| 2025-06-17 | 19.90 | $23.39 | — |
| 2025-06-16 | 20.75 | $23.39 | — |
| 2025-06-13 | 21.64 | $23.39 | 1800 |
| 2025-06-12 | 22.57 | $23.23 | 1700 |
| 2025-06-11 | 23.56 | $23.44 | 200 |
| 2025-06-10 | 24.04 | $23.45 | 4000 |
| 2025-06-09 | 24.55 | $23.62 | 600 |
| 2025-06-06 | 25.44 | $23.50 | 1000 |
| 2025-06-05 | 26.03 | $23.40 | 6100 |
| 2025-06-04 | 26.64 | $23.41 | 400 |
| 2025-06-03 | 27.67 | $23.54 | 1700 |
| 2025-06-02 | 28.77 | $23.42 | 500 |
| 2025-05-30 | 29.54 | $23.40 | 400 |
| 2025-05-29 | 30.29 | $23.25 | — |
| 2025-05-28 | 30.75 | $23.25 | 200 |
| 2025-05-27 | 31.23 | $23.40 | — |
| 2025-05-23 | 31.95 | $23.40 | 600 |
| 2025-05-22 | 32.72 | $23.40 | 200 |
| 2025-05-21 | 33.09 | $23.45 | — |
| 2025-05-20 | 33.55 | $23.45 | 1400 |
| 2025-05-19 | 34.04 | $23.36 | 1100 |
| 2025-05-16 | 34.45 | $23.34 | 800 |
| 2025-05-15 | 34.76 | $23.42 | 1000 |
| 2025-05-14 | 35.28 | $23.27 | 200 |
| 2025-05-13 | 35.54 | $23.13 | 600 |
| 2025-05-12 | 35.81 | $23.44 | 200 |
| 2025-05-09 | 36.42 | $23.44 | 700 |
| 2025-05-08 | 37.06 | $22.97 | — |
| 2025-05-07 | 36.83 | $22.97 | 200 |
| 2025-05-06 | 36.58 | $23.12 | — |
| 2025-05-05 | 36.45 | $23.12 | — |
| 2025-05-02 | 36.31 | $23.12 | — |
| 2025-05-01 | 36.16 | $23.12 | — |
| 2025-04-30 | 36.01 | $23.12 | — |
| 2025-04-29 | 35.85 | $23.12 | 200 |
| 2025-04-28 | 35.68 | $23.42 | 1100 |
| 2025-04-25 | 35.50 | $23.42 | 300 |
| 2025-04-24 | 35.69 | $23.42 | 2100 |
| 2025-04-23 | 35.89 | $23.43 | 1200 |
| 2025-04-22 | 36.08 | $23.17 | 300 |
| 2025-04-21 | 35.93 | $22.82 | 200 |
| 2025-04-17 | 35.26 | $23.06 | — |
| 2025-04-16 | 34.69 | $23.06 | 200 |
| 2025-04-15 | 34.08 | $23.05 | 1400 |
| 2025-04-14 | 33.43 | $23.08 | 3800 |
| 2025-04-11 | 32.74 | $23.43 | 1300 |
| 2025-04-10 | 32.13 | $22.88 | 1900 |
| 2025-04-09 | 30.92 | $23.47 | 400 |
| 2025-04-08 | 29.68 | $23.03 | 4100 |
| 2025-04-07 | 27.77 | $22.65 | 2900 |
| 2025-04-04 | 25.71 | $23.25 | 3000 |
| 2025-04-03 | 23.83 | $23.48 | 1000 |
| 2025-04-02 | 22.39 | $23.75 | 400 |
| 2025-04-01 | 21.16 | $23.75 | 1300 |
| 2025-03-31 | 19.58 | $23.88 | 10300 |
| 2025-03-28 | 17.91 | $23.14 | 14400 |
| 2025-03-27 | 14.92 | $23.57 | 2700 |
| 2025-03-26 | 13.82 | $23.61 | 500 |
| 2025-03-25 | 12.84 | $23.69 | 300 |
| 2025-03-24 | 11.96 | $23.75 | 3400 |
| 2025-03-21 | 11.04 | $23.75 | 2300 |
| 2025-03-20 | 10.04 | $23.73 | 100 |
| 2025-03-19 | 9.33 | $23.64 | 3700 |
| 2025-03-18 | 8.59 | $23.70 | 1100 |
| 2025-03-17 | 7.95 | $23.98 | 1500 |
| 2025-03-14 | 7.32 | $23.97 | — |
| 2025-03-13 | 7.19 | $23.97 | — |
| 2025-03-12 | 7.06 | $23.97 | 500 |
| 2025-03-11 | 6.92 | $23.98 | 400 |
| 2025-03-10 | 7.01 | $23.99 | — |
| 2025-03-07 | 7.16 | $23.99 | — |
| 2025-03-06 | 7.31 | $23.99 | 400 |
| 2025-03-05 | 7.47 | $23.94 | 200 |
| 2025-03-04 | 7.53 | $23.81 | 1800 |
| 2025-03-03 | 7.59 | $24.00 | 2300 |
| 2025-02-28 | 7.84 | $24.00 | 300 |
| 2025-02-27 | 8.24 | $24.00 | 1600 |
| 2025-02-26 | 8.66 | $24.00 | 700 |
| 2025-02-25 | 8.93 | $24.00 | — |
| 2025-02-24 | 9.22 | $24.00 | 1500 |
| 2025-02-21 | 9.52 | $24.00 | 3600 |
| 2025-02-20 | 9.84 | $23.72 | 300 |
| 2025-02-19 | 10.28 | $24.00 | 500 |
| 2025-02-18 | 10.50 | $23.92 | 1000 |
| 2025-02-14 | 10.77 | $23.97 | 300 |
| 2025-02-13 | 10.64 | $23.78 | 600 |
| 2025-02-12 | 10.75 | $24.00 | — |
| 2025-02-11 | 10.19 | $24.00 | 1200 |
| 2025-02-10 | 9.61 | $23.93 | 2300 |
| 2025-02-07 | 9.00 | $23.92 | 5200 |
| 2025-02-06 | 9.27 | $23.97 | 3600 |
| 2025-02-05 | 9.62 | $24.02 | 5600 |
| 2025-02-04 | 9.70 | $23.93 | 500 |
| 2025-02-03 | 10.05 | $23.94 | — |
| 2025-01-31 | 10.50 | $23.94 | 3900 |
| 2025-01-30 | 10.97 | $23.77 | 1000 |
| 2025-01-29 | 11.01 | $23.65 | 800 |
| 2025-01-28 | 11.27 | $23.72 | 300 |
| 2025-01-27 | 11.75 | $23.76 | 9400 |
| 2025-01-24 | 12.26 | $23.41 | 8400 |
| 2025-01-23 | 12.13 | $23.49 | 3600 |
| 2025-01-22 | 11.99 | $23.50 | 6500 |
| 2025-01-21 | 11.99 | $23.57 | 9400 |
| 2025-01-17 | 12.05 | $24.00 | 6500 |
| 2025-01-16 | 12.12 | $23.65 | 4700 |
| 2025-01-15 | 12.20 | $23.70 | 2900 |
| 2025-01-14 | 12.06 | $23.88 | 2000 |
| 2025-01-13 | 11.99 | $23.50 | 17700 |
| 2025-01-10 | 12.07 | $23.98 | 3500 |
| 2025-01-08 | 12.69 | $23.82 | 1900 |
| 2025-01-07 | 12.57 | $24.02 | — |
| 2025-01-06 | 12.74 | $24.02 | 10200 |
| 2025-01-03 | 12.91 | $23.77 | 7300 |
| 2025-01-02 | 13.10 | $24.42 | 1700 |
| 2024-12-31 | 13.40 | $24.20 | 400 |
| 2024-12-30 | 13.64 | $23.57 | 700 |
| 2024-12-27 | 13.88 | $23.96 | 1500 |
| 2024-12-26 | 13.88 | $23.89 | 300 |
| 2024-12-24 | 14.28 | $23.81 | — |
| 2024-12-23 | 14.82 | $23.81 | — |
| 2024-12-20 | 15.39 | $23.81 | 3500 |
| 2024-12-19 | 15.98 | $24.24 | 2900 |
| 2024-12-18 | 16.61 | $24.25 | 400 |
| 2024-12-17 | 16.39 | $24.86 | 500 |
| 2024-12-16 | 15.02 | $24.21 | — |
| 2024-12-13 | 14.26 | $24.21 | — |
| 2024-12-12 | 13.45 | $24.21 | 300 |
| 2024-12-11 | 12.60 | $24.16 | 4100 |
| 2024-12-10 | 11.71 | $24.31 | 2800 |
| 2024-12-09 | 10.61 | $24.44 | — |
| 2024-12-06 | 10.07 | $24.44 | — |
| 2024-12-05 | 9.49 | $24.44 | 300 |
| 2024-12-04 | 8.88 | $24.70 | 5700 |
| 2024-12-03 | 8.24 | $24.52 | 1100 |
| 2024-12-02 | 8.09 | $24.55 | 600 |
| 2024-11-29 | 7.92 | $23.97 | — |
| 2024-11-27 | 8.10 | $23.97 | — |
| 2024-11-26 | 8.28 | $23.97 | 500 |
| 2024-11-25 | 8.47 | $24.06 | — |
| 2024-11-22 | 8.79 | $24.06 | 1200 |
| 2024-11-21 | 9.14 | $24.40 | — |
| 2024-11-20 | 9.18 | $24.40 | 600 |
| 2024-11-19 | 9.23 | $23.90 | — |
| 2024-11-18 | 9.48 | $23.90 | 400 |
| 2024-11-15 | 9.74 | $24.00 | — |
| 2024-11-14 | 10.15 | $24.00 | — |
| 2024-11-13 | 10.58 | $24.00 | 4800 |
| 2024-11-12 | 11.03 | $24.00 | 3100 |
| 2024-11-11 | 11.50 | $24.25 | — |
| 2024-11-08 | 11.75 | $24.25 | 800 |
| 2024-11-07 | 12.02 | $24.08 | 6600 |
| 2024-11-06 | 11.79 | $24.44 | — |
| 2024-11-05 | 12.12 | $24.44 | 500 |
| 2024-11-04 | 12.48 | $24.25 | 2200 |
| 2024-11-01 | 12.90 | $24.20 | 1600 |
| 2024-10-31 | 13.07 | $24.01 | 2700 |
| 2024-10-30 | 13.25 | $24.20 | 100 |
| 2024-10-29 | 13.73 | $24.30 | 5800 |
| 2024-10-28 | 14.22 | $24.49 | — |
| 2024-10-25 | 13.83 | $24.49 | 1700 |
| 2024-10-24 | 13.41 | $24.10 | 11800 |
| 2024-10-23 | 12.82 | $23.81 | — |
| 2024-10-22 | 13.15 | $23.81 | — |
| 2024-10-21 | 13.49 | $23.81 | 700 |
| 2024-10-18 | 13.85 | $24.30 | 3400 |
| 2024-10-17 | 14.03 | $24.30 | 8700 |
| 2024-10-16 | 14.22 | $24.52 | 5700 |
| 2024-10-15 | 14.10 | $24.15 | 24400 |
| 2024-10-14 | 13.97 | $23.63 | 3000 |
| 2024-10-11 | 14.61 | $23.42 | 700 |
| 2024-10-10 | 14.53 | $23.40 | — |
| 2024-10-09 | 14.55 | $23.40 | 2200 |
| 2024-10-08 | 14.57 | $23.73 | 600 |
| 2024-10-07 | 14.93 | $23.71 | 1700 |
| 2024-10-04 | 15.29 | $23.50 | 900 |
| 2024-10-03 | 15.68 | $23.95 | — |
| 2024-10-02 | 16.45 | $23.95 | 1000 |
| 2024-10-01 | 17.27 | $23.99 | 100 |
| 2024-09-30 | 17.33 | $23.99 | 1700 |
| 2024-09-27 | 17.39 | $23.98 | 1800 |
| 2024-09-26 | 17.46 | $23.70 | 3600 |
| 2024-09-25 | 17.48 | $24.25 | 4600 |
| 2024-09-24 | 17.31 | $23.90 | 2000 |
| 2024-09-23 | 17.14 | $24.06 | 2100 |
| 2024-09-20 | 16.96 | $24.50 | 500 |
| 2024-09-19 | 15.56 | $24.17 | — |
| 2024-09-18 | 14.41 | $24.17 | 6700 |
| 2024-09-17 | 13.20 | $24.15 | 27400 |
| 2024-09-16 | 11.92 | $23.30 | 600 |
| 2024-09-13 | 12.47 | $23.39 | — |
| 2024-09-12 | 12.45 | $23.39 | 600 |
| 2024-09-11 | 12.42 | $23.40 | 1500 |
| 2024-09-10 | 12.38 | $23.40 | 400 |
| 2024-09-09 | 12.34 | $23.40 | 800 |
| 2024-09-06 | 12.30 | $23.25 | 3500 |
| 2024-09-05 | 12.79 | $23.01 | 2700 |
| 2024-09-04 | 13.30 | $22.71 | 1400 |
| 2024-09-03 | 13.98 | $22.80 | — |
| 2024-08-30 | 14.15 | $22.80 | 4200 |
| 2024-08-29 | 14.33 | $23.00 | 2100 |
| 2024-08-28 | 14.75 | $23.00 | — |
| 2024-08-27 | 14.66 | $23.00 | 2900 |
| 2024-08-26 | 14.56 | $23.34 | 2100 |
| 2024-08-23 | 15.20 | $23.42 | 500 |
| 2024-08-22 | 16.00 | $23.08 | 1700 |
| 2024-08-21 | 16.45 | $23.07 | 1700 |
| 2024-08-20 | 17.20 | $23.20 | 1300 |
| 2024-08-19 | 17.73 | $23.20 | 3400 |
| 2024-08-16 | 18.28 | $23.20 | 500 |
| 2024-08-15 | 17.98 | $23.15 | 100 |
| 2024-08-14 | 17.46 | $23.15 | 500 |
| 2024-08-13 | 16.90 | $23.15 | 4900 |
| 2024-08-12 | 16.32 | $23.09 | 300 |
| 2024-08-09 | 15.76 | $22.88 | — |
| 2024-08-08 | 15.36 | $22.88 | 1900 |
| 2024-08-07 | 14.94 | $22.88 | — |
| 2024-08-06 | 14.83 | $22.88 | 1100 |
| 2024-08-05 | 14.73 | $22.83 | 4600 |
| 2024-08-02 | 14.61 | $22.83 | 700 |
| 2024-08-01 | 13.95 | $22.62 | — |
| 2024-07-31 | 13.82 | $22.62 | 3900 |
| 2024-07-30 | 13.68 | $22.82 | 8900 |
| 2024-07-29 | 12.96 | $22.70 | 200 |
| 2024-07-26 | 13.34 | $23.00 | 1400 |
| 2024-07-25 | 13.24 | $23.00 | 1000 |
| 2024-07-24 | 13.40 | $23.00 | 1100 |
| 2024-07-23 | 13.10 | $23.00 | 3100 |
| 2024-07-22 | 12.78 | $22.76 | 1800 |
| 2024-07-19 | 12.70 | $22.79 | 200 |
| 2024-07-18 | 12.55 | $22.80 | 4700 |
| 2024-07-17 | 12.40 | $22.82 | 1400 |
| 2024-07-16 | 12.15 | $22.56 | 200 |
| 2024-07-15 | 12.26 | $22.50 | 600 |
| 2024-07-12 | 12.38 | $22.53 | 6100 |
| 2024-07-11 | 12.50 | $22.99 | 600 |
| 2024-07-10 | 12.36 | $22.34 | 100 |
| 2024-07-09 | 12.97 | $22.37 | 1400 |
| 2024-07-08 | 13.61 | $22.40 | 1000 |
| 2024-07-05 | 14.15 | $22.42 | 100 |
| 2024-07-03 | 14.72 | $23.00 | — |
| 2024-07-02 | 14.88 | $23.00 | 400 |
| 2024-07-01 | 15.05 | $22.65 | 400 |
| 2024-06-28 | 15.65 | $22.40 | 900 |
| 2024-06-27 | 16.47 | $22.75 | 400 |
| 2024-06-26 | 16.89 | $22.80 | 1400 |
| 2024-06-25 | 17.34 | $22.42 | 5200 |
| 2024-06-24 | 17.82 | $22.61 | 600 |
| 2024-06-21 | 17.82 | $22.50 | — |
| 2024-06-20 | 18.08 | $22.50 | 700 |
| 2024-06-18 | 18.35 | $22.47 | 300 |
| 2024-06-17 | 18.90 | $22.30 | 300 |
| 2024-06-14 | 19.66 | $22.50 | 700 |
| 2024-06-13 | 20.21 | $22.85 | 900 |
| 2024-06-12 | 20.55 | $22.85 | 700 |
| 2024-06-11 | 20.66 | $22.66 | 17000 |
| 2024-06-10 | 20.86 | $22.72 | 2600 |
| 2024-06-07 | 20.64 | $23.10 | 600 |
| 2024-06-06 | 20.05 | $23.01 | 4000 |
| 2024-06-05 | 19.42 | $22.90 | 1300 |
| 2024-06-04 | 19.11 | $22.40 | 14600 |
| 2024-06-03 | 19.05 | $22.31 | — |
| 2024-05-31 | 19.27 | $22.31 | 6400 |
| 2024-05-30 | 19.51 | $22.80 | 200 |
| 2024-05-29 | 19.05 | $22.60 | 1100 |
| 2024-05-28 | 18.56 | $22.75 | 300 |
| 2024-05-24 | 18.24 | $22.85 | 100 |
| 2024-05-23 | 17.59 | $22.60 | 3900 |
| 2024-05-22 | 16.90 | $22.25 | 4000 |
| 2024-05-21 | 16.35 | $22.50 | 3300 |
| 2024-05-20 | 15.69 | $22.50 | 4300 |
| 2024-05-17 | 15.00 | $22.70 | — |
| 2024-05-16 | 14.75 | $22.70 | 1400 |
| 2024-05-15 | 14.49 | $22.71 | 700 |
| 2024-05-14 | 14.20 | $23.33 | 500 |
| 2024-05-13 | 13.13 | $22.50 | — |
| 2024-05-10 | 12.64 | $22.50 | 4100 |
| 2024-05-09 | 12.11 | $22.55 | 3500 |
| 2024-05-08 | 11.57 | $22.18 | 900 |
| 2024-05-07 | 11.30 | $22.18 | 500 |
| 2024-05-06 | 11.01 | $22.18 | 1500 |
| 2024-05-03 | 10.72 | $22.15 | 2600 |
| 2024-05-02 | 10.95 | $22.27 | 6400 |
| 2024-05-01 | 10.84 | $22.47 | 7900 |
| 2024-04-30 | 10.72 | $22.38 | 5000 |
| 2024-04-29 | 10.00 | $22.40 | 5300 |
| 2024-04-26 | 9.19 | $22.91 | 11300 |
| 2024-04-25 | 8.22 | $22.25 | 5600 |
| 2024-04-24 | 7.52 | $21.94 | 1100 |
| 2024-04-23 | 7.78 | $22.00 | 900 |
| 2024-04-22 | 7.97 | $21.89 | 3100 |
| 2024-04-19 | 8.18 | $22.00 | 600 |
| 2024-04-18 | 7.58 | $22.50 | 500 |
| 2024-04-17 | 7.81 | $22.75 | — |
| 2024-04-16 | 8.05 | $22.75 | — |
| 2024-04-15 | 8.31 | $22.75 | — |
| 2024-04-12 | 8.58 | $22.75 | 200 |
| 2024-04-11 | 8.86 | $22.81 | 100 |
| 2024-04-10 | 9.09 | $22.25 | — |
| 2024-04-09 | 9.13 | $22.25 | 1100 |
| 2024-04-08 | 9.17 | $22.24 | 500 |
| 2024-04-05 | 9.21 | $22.24 | 300 |
| 2024-04-04 | 9.61 | $21.86 | 1400 |
| 2024-04-03 | 9.56 | $21.86 | 2400 |
| 2024-04-02 | 9.51 | $21.51 | 2100 |
| 2024-04-01 | 9.13 | $21.60 | 900 |
| 2024-03-28 | 8.73 | $21.86 | — |
| 2024-03-27 | 8.81 | $21.86 | 500 |
| 2024-03-26 | 8.89 | $22.17 | 2000 |
| 2024-03-25 | 8.98 | $22.10 | 200 |
| 2024-03-22 | 9.32 | $21.98 | 600 |
| 2024-03-21 | 9.68 | $21.25 | 400 |
| 2024-03-20 | 10.12 | $21.80 | 3100 |
| 2024-03-19 | 10.63 | $21.95 | 4300 |
| 2024-03-18 | 11.17 | $21.20 | 3400 |
| 2024-03-15 | 10.99 | $21.27 | 3800 |
| 2024-03-14 | 10.88 | $21.79 | 500 |
| 2024-03-13 | 11.26 | $22.00 | 1700 |
| 2024-03-12 | 11.84 | $22.05 | 400 |
| 2024-03-11 | 12.38 | $22.24 | 2100 |
| 2024-03-08 | 12.95 | $22.00 | — |
| 2024-03-07 | 13.44 | $22.00 | 3900 |
| 2024-03-06 | 13.96 | $22.38 | — |
| 2024-03-05 | 13.95 | $22.38 | — |
| 2024-03-04 | 13.94 | $22.38 | 100 |
| 2024-03-01 | 13.92 | $22.71 | 500 |
| 2024-02-29 | 13.60 | $22.40 | 9500 |
| 2024-02-28 | 13.47 | $22.50 | 1400 |
| 2024-02-27 | 13.33 | $22.25 | 1500 |
| 2024-02-26 | 13.36 | $22.25 | 9000 |
| 2024-02-23 | 13.38 | $21.75 | 1600 |
| 2024-02-22 | 14.01 | $21.99 | 4800 |
| 2024-02-21 | 14.34 | $22.13 | 2500 |
| 2024-02-20 | 14.69 | $22.39 | 1400 |
| 2024-02-16 | 14.55 | $21.67 | 1000 |
| 2024-02-15 | 15.12 | $21.89 | 1800 |
| 2024-02-14 | 15.41 | $21.90 | 3200 |
| 2024-02-13 | 15.72 | $21.80 | 1700 |
| 2024-02-12 | 15.22 | $21.91 | 700 |
| 2024-02-09 | 14.72 | $21.70 | — |
| 2024-02-08 | 13.93 | $21.70 | 700 |
| 2024-02-07 | 13.10 | $21.95 | 1300 |
| 2024-02-06 | 12.01 | $21.40 | 1600 |
| 2024-02-05 | 11.34 | $21.44 | 500 |
| 2024-02-02 | 10.88 | $21.09 | — |
| 2024-02-01 | 10.65 | $21.09 | — |
| 2024-01-31 | 10.42 | $21.09 | 2700 |
| 2024-01-30 | 10.17 | $21.25 | 1600 |
| 2024-01-29 | 10.61 | $21.12 | 5200 |
| 2024-01-26 | 11.08 | $21.81 | 300 |
| 2024-01-25 | 10.89 | $21.50 | — |
| 2024-01-24 | 10.94 | $21.50 | 100 |
| 2024-01-23 | 11.00 | $21.01 | — |
| 2024-01-22 | 11.46 | $21.01 | 900 |
| 2024-01-19 | 11.95 | $21.49 | 4600 |
| 2024-01-18 | 12.38 | $21.50 | 500 |
| 2024-01-17 | 12.60 | $21.16 | — |
| 2024-01-16 | 12.50 | $21.16 | 1600 |
| 2024-01-12 | 12.40 | $22.17 | — |
| 2024-01-11 | 12.97 | $22.17 | — |
| 2024-01-10 | 13.57 | $22.17 | 11600 |
| 2024-01-09 | 14.20 | $21.40 | — |
| 2024-01-08 | 13.98 | $21.40 | 5300 |
| 2024-01-05 | 13.76 | $21.58 | — |
| 2024-01-04 | 14.16 | $21.58 | 100 |
| 2024-01-03 | 14.58 | $22.00 | — |
| 2024-01-02 | 15.28 | $22.00 | 4600 |
| 2023-12-29 | 16.03 | $21.00 | 1400 |
| 2023-12-28 | 16.61 | $20.78 | — |
| 2023-12-27 | 16.27 | $20.78 | 1700 |
| 2023-12-26 | 15.91 | $21.03 | — |
| 2023-12-22 | 15.14 | $21.03 | 3600 |
| 2023-12-21 | 14.33 | $21.47 | 200 |
| 2023-12-20 | 13.85 | $21.30 | 4200 |
| 2023-12-19 | 13.35 | $21.75 | 700 |
| 2023-12-18 | 13.72 | $21.50 | 2000 |
| 2023-12-15 | 14.08 | $21.75 | — |
| 2023-12-14 | 14.70 | $21.75 | 2800 |
| 2023-12-13 | 15.35 | $21.75 | — |
| 2023-12-12 | 15.63 | $21.75 | — |
| 2023-12-11 | 15.92 | $21.75 | 300 |
| 2023-12-08 | 16.23 | $22.00 | 100 |
| 2023-12-07 | 16.30 | $21.73 | 800 |
| 2023-12-06 | 16.40 | $21.94 | 600 |
| 2023-12-05 | 16.30 | $21.95 | 2600 |
| 2023-12-04 | 16.19 | $21.41 | 300 |
| 2023-12-01 | 16.47 | $22.00 | 1900 |
| 2023-11-30 | 16.60 | $21.60 | 2600 |
| 2023-11-29 | 17.46 | $21.68 | 2600 |
| 2023-11-28 | 18.36 | $21.77 | — |
| 2023-11-27 | 17.72 | $21.77 | 400 |
| 2023-11-24 | 17.04 | $21.37 | — |
| 2023-11-22 | 16.63 | $21.37 | 500 |
| 2023-11-21 | 16.20 | $21.36 | 700 |
| 2023-11-20 | 15.74 | $21.09 | — |
| 2023-11-17 | 15.79 | $21.09 | — |
| 2023-11-16 | 15.85 | $21.09 | 1000 |
| 2023-11-15 | 15.91 | $20.90 | — |
| 2023-11-14 | 16.13 | $20.90 | 11500 |
| 2023-11-13 | 16.36 | $21.00 | 6000 |
| 2023-11-10 | 16.67 | $21.15 | — |
| 2023-11-09 | 16.57 | $21.15 | — |
| 2023-11-08 | 16.48 | $21.15 | 5000 |
| 2023-11-07 | 16.37 | $21.35 | 7100 |
| 2023-11-06 | 16.27 | $21.66 | — |
| 2023-11-03 | 15.50 | $21.66 | 4400 |
| 2023-11-02 | 14.69 | $20.76 | — |
| 2023-11-01 | 14.37 | $20.76 | 1000 |
| 2023-10-31 | 14.04 | $20.92 | 1300 |
| 2023-10-30 | 13.68 | $20.97 | 600 |
| 2023-10-27 | 13.30 | $20.66 | — |
| 2023-10-26 | 13.67 | $20.66 | 900 |
| 2023-10-25 | 14.05 | $20.62 | 3700 |
| 2023-10-24 | 14.46 | $21.96 | 500 |
| 2023-10-23 | 13.73 | $21.96 | — |
| 2023-10-20 | 12.97 | $21.96 | 2300 |
| 2023-10-19 | 12.16 | $21.98 | 800 |
| 2023-10-18 | 11.31 | $21.42 | 3900 |
| 2023-10-17 | 10.70 | $22.50 | 1200 |
| 2023-10-16 | 10.05 | $21.43 | 600 |
| 2023-10-13 | 9.98 | $22.58 | 1200 |
| 2023-10-12 | 9.90 | $21.66 | 500 |
| 2023-10-11 | 10.41 | $21.46 | 100 |
| 2023-10-10 | 10.80 | $21.31 | — |
| 2023-10-09 | 11.11 | $21.31 | 1600 |
| 2023-10-06 | 11.42 | $22.00 | — |
| 2023-10-05 | 11.83 | $22.00 | 1900 |
| 2023-10-04 | 12.26 | $21.50 | 800 |
| 2023-10-03 | 12.35 | $21.60 | — |
| 2023-10-02 | 12.51 | $21.60 | 2900 |
| 2023-09-29 | 12.67 | $21.60 | 1100 |
| 2023-09-28 | 12.16 | $21.60 | — |
| 2023-09-27 | 12.22 | $21.60 | 2000 |
| 2023-09-26 | 12.29 | $21.70 | 500 |
| 2023-09-25 | 12.73 | $22.35 | 2800 |
| 2023-09-22 | 12.61 | $22.00 | 600 |
| 2023-09-21 | 12.83 | $22.02 | 2800 |
| 2023-09-20 | 13.05 | $22.35 | 600 |
| 2023-09-19 | 12.99 | $22.50 | 4100 |
| 2023-09-18 | 12.91 | $22.23 | 3300 |
| 2023-09-15 | 12.84 | $21.66 | 400 |
| 2023-09-14 | 12.76 | $22.99 | 4000 |
| 2023-09-13 | 11.99 | $22.80 | 3000 |
| 2023-09-12 | 11.39 | $22.75 | 3100 |
| 2023-09-11 | 10.74 | $23.00 | 4100 |
| 2023-09-08 | 10.07 | $22.10 | 7900 |
| 2023-09-07 | 10.19 | $22.50 | 1100 |
| 2023-09-06 | 10.32 | $21.75 | 1500 |
| 2023-09-05 | 10.76 | $21.65 | — |
| 2023-09-01 | 10.50 | $21.65 | 1300 |
| 2023-08-31 | 10.21 | $21.40 | 2000 |
| 2023-08-30 | 9.92 | $21.24 | 12100 |
| 2023-08-29 | 9.61 | $21.99 | 2400 |
| 2023-08-28 | 9.15 | $22.01 | 900 |
| 2023-08-25 | 9.48 | $21.90 | 4400 |
| 2023-08-24 | 9.83 | $21.92 | 7500 |
| 2023-08-23 | 9.85 | $21.70 | 4500 |
| 2023-08-22 | 10.09 | $21.23 | 2900 |
| 2023-08-21 | 10.54 | $20.99 | 6000 |
| 2023-08-18 | 10.98 | $21.80 | 100 |
| 2023-08-17 | 10.76 | $21.80 | 1300 |
| 2023-08-16 | 10.52 | $21.01 | 200 |
| 2023-08-15 | 11.05 | $21.20 | 1500 |
| 2023-08-14 | 11.62 | $21.81 | 4300 |
| 2023-08-11 | 11.78 | $21.30 | 100 |
| 2023-08-10 | 12.24 | $21.30 | — |
| 2023-08-09 | 12.73 | $21.30 | 1300 |
| 2023-08-08 | 13.25 | $21.51 | 2400 |
| 2023-08-07 | 13.88 | $21.90 | 1100 |
| 2023-08-04 | 14.14 | $21.75 | 900 |
| 2023-08-03 | 14.42 | $22.60 | 8400 |
| 2023-08-02 | 14.71 | $21.92 | 2900 |
| 2023-08-01 | 15.23 | $21.55 | — |
| 2023-07-31 | 15.31 | $21.55 | 3100 |
| 2023-07-28 | 15.39 | $21.55 | — |
| 2023-07-27 | 15.24 | $21.55 | 1600 |
| 2023-07-26 | 15.09 | $21.30 | 200 |
| 2023-07-25 | 14.62 | $21.32 | 2700 |
| 2023-07-24 | 14.12 | $21.28 | 5700 |
| 2023-07-21 | 13.42 | $21.33 | 1500 |
| 2023-07-20 | 13.00 | $21.25 | 2300 |
| 2023-07-19 | 12.32 | $21.72 | 100 |
| 2023-07-18 | 11.96 | $21.78 | 4700 |
| 2023-07-17 | 11.59 | $21.85 | 3100 |
| 2023-07-14 | 12.02 | $21.74 | — |
| 2023-07-13 | 12.06 | $21.74 | 11100 |
| 2023-07-12 | 12.11 | $21.74 | — |
| 2023-07-11 | 12.58 | $21.74 | 1200 |
| 2023-07-10 | 13.09 | $21.15 | 1100 |
| 2023-07-07 | 13.59 | $21.95 | 4800 |
| 2023-07-06 | 14.22 | $21.20 | 1100 |
| 2023-07-05 | 14.88 | $21.10 | 300 |
| 2023-07-03 | 14.82 | $21.50 | — |
| 2023-06-30 | 15.13 | $21.50 | 1200 |
| 2023-06-29 | 15.45 | $21.40 | 4400 |
| 2023-06-28 | 15.30 | $21.25 | 4000 |
| 2023-06-27 | 15.00 | $20.09 | 5600 |
| 2023-06-26 | 14.68 | $21.45 | 300 |
| 2023-06-23 | 15.17 | $21.18 | 200 |
| 2023-06-22 | 15.92 | $20.95 | 100 |
| 2023-06-21 | 16.40 | $20.95 | 500 |
| 2023-06-20 | 16.91 | $21.00 | 900 |
| 2023-06-16 | 17.50 | $21.25 | 1600 |
| 2023-06-15 | 18.12 | $20.80 | — |
| 2023-06-14 | 17.98 | $20.80 | — |
| 2023-06-13 | 17.82 | $20.80 | 100 |
| 2023-06-12 | 17.66 | $20.80 | 100 |
| 2023-06-09 | 17.49 | $20.95 | 200 |
| 2023-06-08 | 17.43 | $20.95 | 100 |
| 2023-06-07 | 17.37 | $20.95 | 3500 |
| 2023-06-06 | 17.31 | $20.25 | 3000 |
| 2023-06-05 | 16.92 | $21.25 | 2300 |
| 2023-06-02 | 16.68 | $20.95 | — |
| 2023-06-01 | 17.22 | $20.95 | — |
| 2023-05-31 | 17.79 | $20.95 | 800 |
| 2023-05-30 | 18.39 | $20.94 | 1700 |
| 2023-05-26 | 19.02 | $20.00 | — |
| 2023-05-25 | 18.65 | $20.00 | — |
| 2023-05-24 | 18.27 | $20.00 | — |
| 2023-05-23 | 17.86 | $20.00 | 3100 |
| 2023-05-22 | 17.44 | $20.68 | — |
| 2023-05-19 | 17.62 | $20.68 | — |
| 2023-05-18 | 17.80 | $20.68 | 4500 |
| 2023-05-17 | 18.00 | $19.54 | 1100 |
| 2023-05-16 | 17.49 | $20.00 | — |
| 2023-05-15 | 17.28 | $20.00 | 300 |
| 2023-05-12 | 17.06 | $20.06 | 2900 |
| 2023-05-11 | 16.83 | $19.96 | 700 |
| 2023-05-10 | 17.30 | $19.86 | 200 |
| 2023-05-09 | 17.69 | $19.51 | 600 |
| 2023-05-08 | 18.10 | $19.00 | — |
| 2023-05-05 | 17.45 | $19.00 | — |
| 2023-05-04 | 16.76 | $19.00 | 2400 |
| 2023-05-03 | 16.03 | $19.25 | 1200 |
| 2023-05-02 | 15.42 | $19.80 | 1600 |
| 2023-05-01 | 15.15 | $19.80 | — |
| 2023-04-28 | 14.86 | $19.80 | 500 |
| 2023-04-27 | 14.56 | $19.85 | — |
| 2023-04-26 | 14.27 | $19.85 | — |
| 2023-04-25 | 13.97 | $19.85 | 800 |
| 2023-04-24 | 13.65 | $19.67 | — |
| 2023-04-21 | 13.68 | $19.67 | — |
| 2023-04-20 | 13.72 | $19.67 | 100 |
| 2023-04-19 | 13.75 | $20.37 | 1500 |
| 2023-04-18 | 14.17 | $20.17 | — |
| 2023-04-17 | 14.22 | $20.17 | 100 |
| 2023-04-14 | 14.26 | $18.87 | 1300 |
| 2023-04-13 | 14.31 | $20.95 | 2000 |
| 2023-04-12 | 14.44 | $21.00 | 2100 |
| 2023-04-11 | 14.42 | $20.97 | 4100 |
| 2023-04-10 | 14.43 | $20.01 | 500 |
| 2023-04-06 | 15.08 | $20.39 | 3500 |
| 2023-04-05 | 15.76 | $19.01 | 1700 |
| 2023-04-04 | 16.31 | $19.85 | 1800 |
| 2023-04-03 | 16.64 | $19.39 | — |
| 2023-03-31 | 17.47 | $19.39 | 1500 |
| 2023-03-30 | 18.35 | $19.50 | 100 |
| 2023-03-29 | 19.16 | $19.30 | 300 |
| 2023-03-28 | 20.17 | $19.21 | 900 |
| 2023-03-27 | 21.23 | $20.00 | — |
| 2023-03-24 | 21.70 | $20.00 | 2000 |
| 2023-03-23 | 22.21 | $18.85 | — |
| 2023-03-22 | 22.91 | $18.85 | — |
| 2023-03-21 | 23.66 | $18.85 | — |
| 2023-03-20 | 24.44 | $18.85 | 1700 |
| 2023-03-17 | 25.27 | $18.67 | 3600 |
| 2023-03-16 | 26.14 | $19.00 | 3700 |
| 2023-03-15 | 25.91 | $18.63 | 2600 |
| 2023-03-14 | 25.67 | $19.86 | 400 |
| 2023-03-13 | 26.59 | $19.30 | 3200 |
| 2023-03-10 | 27.29 | $19.30 | 6700 |
| 2023-03-09 | 28.47 | $19.71 | 2000 |
| 2023-03-08 | 28.96 | $20.18 | 300 |
| 2023-03-07 | 30.01 | $20.21 | — |
| 2023-03-06 | 31.15 | $20.21 | 700 |
| 2023-03-03 | 32.35 | $20.40 | — |
| 2023-03-02 | 33.79 | $20.40 | 4500 |
| 2023-03-01 | 35.32 | $20.55 | 7200 |
| 2023-02-28 | 36.10 | $20.70 | 500 |
| 2023-02-27 | 36.66 | $20.55 | 2300 |
| 2023-02-24 | 37.25 | $20.63 | 800 |
| 2023-02-23 | 37.30 | $20.49 | 4500 |
| 2023-02-22 | 37.47 | $20.27 | 5100 |
| 2023-02-21 | 37.64 | $20.50 | 4600 |
| 2023-02-17 | 37.97 | $20.34 | 3500 |
| 2023-02-16 | 38.33 | $20.06 | 1200 |
| 2023-02-15 | 38.85 | $20.66 | 600 |
| 2023-02-14 | 38.67 | $20.13 | 6100 |
| 2023-02-13 | 38.49 | $20.70 | 4300 |
| 2023-02-10 | 38.03 | $20.15 | 2700 |
| 2023-02-09 | 37.58 | $20.00 | 1300 |
| 2023-02-08 | 37.45 | $19.51 | 1100 |
| 2023-02-07 | 37.47 | $19.51 | — |
| 2023-02-06 | 37.65 | $19.51 | 500 |
| 2023-02-03 | 37.83 | $20.25 | 2600 |
| 2023-02-02 | 37.65 | $19.97 | 2100 |
| 2023-02-01 | 37.86 | $20.00 | 1000 |
| 2023-01-31 | 37.71 | $20.00 | 1100 |
| 2023-01-30 | 37.56 | $19.92 | 2700 |
| 2023-01-27 | 37.43 | $20.00 | 1200 |
| 2023-01-26 | 36.96 | $19.57 | 1700 |
| 2023-01-25 | 36.51 | $20.00 | 2600 |
| 2023-01-24 | 35.47 | $19.73 | 1800 |
| 2023-01-23 | 34.43 | $19.70 | 9500 |
| 2023-01-20 | 33.40 | $19.65 | 3500 |
| 2023-01-19 | 32.31 | $19.70 | 2600 |
| 2023-01-18 | 30.93 | $20.09 | 16000 |
| 2023-01-17 | 29.47 | $19.65 | 2900 |
| 2023-01-13 | 27.94 | $19.70 | 15400 |
| 2023-01-12 | 26.27 | $20.00 | 4300 |
| 2023-01-11 | 24.63 | $19.41 | 15400 |
| 2023-01-10 | 22.94 | $18.35 | 10100 |
| 2023-01-09 | 21.82 | $18.00 | 7000 |
| 2023-01-06 | 20.83 | $17.51 | 8100 |
| 2023-01-05 | 19.92 | $17.00 | 7400 |
| 2023-01-04 | 19.22 | $17.38 | 115300 |
| 2023-01-03 | 18.49 | $14.65 | 33800 |
| 2022-12-30 | 18.41 | $16.00 | 18300 |
| 2022-12-29 | 18.88 | $14.43 | 5800 |
| 2022-12-28 | 19.32 | $14.23 | 4100 |
| 2022-12-27 | 19.09 | $14.50 | 7600 |
| 2022-12-23 | 19.02 | $14.42 | 13600 |
| 2022-12-22 | 18.71 | $14.49 | 5000 |
| 2022-12-21 | 18.50 | $14.50 | 6700 |
| 2022-12-20 | 18.37 | $14.75 | 7600 |
| 2022-12-19 | 18.46 | $14.75 | 4100 |
| 2022-12-16 | 18.26 | $14.50 | 13600 |
| 2022-12-15 | 18.05 | $15.00 | 15100 |
| 2022-12-14 | 17.82 | $15.00 | 10100 |
| 2022-12-13 | 18.24 | $15.73 | 7100 |
| 2022-12-12 | 18.89 | $14.95 | 600 |
| 2022-12-09 | 18.75 | $15.10 | 18100 |
| 2022-12-08 | 18.61 | $14.90 | 12800 |
| 2022-12-07 | 18.46 | $14.65 | 4000 |
| 2022-12-06 | 18.21 | $15.25 | 600 |
| 2022-12-05 | 18.47 | $15.23 | 8400 |
| 2022-12-02 | 18.74 | $15.25 | 11600 |
| 2022-12-01 | 19.07 | $15.50 | 4800 |
| 2022-11-30 | 19.51 | $15.95 | 4700 |
| 2022-11-29 | 20.03 | $15.17 | 2700 |
| 2022-11-28 | 19.84 | $15.25 | 2500 |
| 2022-11-25 | 19.75 | $15.46 | 3300 |
| 2022-11-23 | 19.44 | $15.80 | 800 |
| 2022-11-22 | 19.65 | $15.75 | 9400 |
| 2022-11-21 | 19.87 | $15.99 | 1700 |
| 2022-11-18 | 19.67 | $16.00 | 3400 |
| 2022-11-17 | 19.47 | $15.59 | 5200 |
| 2022-11-16 | 19.25 | $16.01 | 6700 |
| 2022-11-15 | 19.33 | $16.62 | 4200 |
| 2022-11-14 | 19.41 | $16.66 | 1800 |
| 2022-11-11 | 19.48 | $16.01 | 5400 |
| 2022-11-10 | 19.64 | $16.00 | 3800 |
| 2022-11-09 | 19.50 | $16.59 | 4700 |
| 2022-11-08 | 19.34 | $16.48 | 3100 |
| 2022-11-07 | 19.10 | $16.11 | 700 |
| 2022-11-04 | 19.13 | $16.04 | 1000 |
| 2022-11-03 | 19.14 | $16.04 | 3700 |
| 2022-11-02 | 19.15 | $17.06 | 700 |
| 2022-11-01 | 19.59 | $17.23 | — |
| 2022-10-31 | 20.37 | $17.23 | 2700 |
| 2022-10-28 | 21.20 | $16.75 | 500 |
| 2022-10-27 | 21.70 | $16.30 | 200 |
| 2022-10-26 | 21.87 | $16.52 | 800 |
| 2022-10-25 | 22.04 | $16.25 | 1500 |
| 2022-10-24 | 22.01 | $16.38 | 2100 |
| 2022-10-21 | 21.97 | $16.74 | 400 |
| 2022-10-20 | 22.30 | $16.70 | 200 |
| 2022-10-19 | 22.61 | $15.93 | 1000 |
| 2022-10-18 | 22.36 | $15.93 | — |
| 2022-10-17 | 22.09 | $15.93 | 100 |
| 2022-10-14 | 21.79 | $15.91 | — |
| 2022-10-13 | 21.47 | $15.91 | 4100 |
| 2022-10-12 | 21.13 | $16.60 | 100 |
| 2022-10-11 | 21.12 | $16.60 | 1200 |
| 2022-10-10 | 21.10 | $15.66 | 6600 |
| 2022-10-07 | 21.09 | $17.00 | 2800 |
| 2022-10-06 | 21.41 | $17.39 | — |
| 2022-10-05 | 22.23 | $17.39 | 6600 |
| 2022-10-04 | 23.09 | $17.09 | 1900 |
| 2022-10-03 | 23.94 | $17.50 | 2000 |
| 2022-09-30 | 24.84 | $16.75 | 7500 |
| 2022-09-29 | 25.40 | $15.60 | 4800 |
| 2022-09-28 | 25.62 | $15.32 | 2200 |
| 2022-09-27 | 25.79 | $16.02 | 900 |
| 2022-09-26 | 26.22 | $16.58 | 14200 |
| 2022-09-23 | 26.35 | $15.50 | 5300 |
| 2022-09-22 | 26.14 | $16.00 | 15600 |
| 2022-09-21 | 25.93 | $17.47 | 2200 |
| 2022-09-20 | 26.58 | $17.24 | 23000 |
| 2022-09-19 | 27.11 | $15.66 | 6500 |
| 2022-09-16 | 27.31 | $17.32 | 11800 |
| 2022-09-15 | 27.90 | $17.00 | 7700 |
| 2022-09-14 | 28.67 | $17.05 | 4900 |
| 2022-09-13 | 29.58 | $18.13 | 9100 |
| 2022-09-12 | 31.03 | $18.75 | 2300 |
| 2022-09-09 | 32.55 | $19.35 | 6900 |
| 2022-09-08 | 34.09 | $19.78 | 15800 |
| 2022-09-07 | 35.62 | $20.34 | 5400 |
| 2022-09-06 | 37.13 | $20.50 | 2100 |
| 2022-09-02 | 38.49 | $21.13 | 10800 |
| 2022-09-01 | 39.80 | $22.30 | 5700 |
| 2022-08-31 | 40.26 | $22.29 | 1300 |
| 2022-08-30 | 40.64 | $22.10 | — |
| 2022-08-29 | 41.17 | $22.10 | — |
| 2022-08-26 | 41.72 | $22.10 | 2900 |
| 2022-08-25 | 42.30 | $21.00 | — |
| 2022-08-24 | 43.29 | $21.00 | 7600 |
| 2022-08-23 | 44.33 | $20.63 | 1000 |
| 2022-08-22 | 45.43 | $22.39 | 100 |
| 2022-08-19 | 45.62 | $22.37 | 200 |
| 2022-08-18 | 45.83 | $22.50 | 1100 |
| 2022-08-17 | 45.97 | $22.94 | 9000 |
| 2022-08-16 | 46.13 | $23.31 | 1500 |
| 2022-08-15 | 44.92 | $23.40 | 7500 |
| 2022-08-12 | 43.66 | $23.30 | 4000 |
| 2022-08-11 | 42.21 | $23.36 | 1700 |
| 2022-08-10 | 40.75 | $23.54 | 6100 |
| 2022-08-09 | 39.21 | $23.17 | 6700 |
| 2022-08-08 | 37.59 | $23.23 | 1600 |
| 2022-08-05 | 35.94 | $23.40 | 2700 |
| 2022-08-04 | 34.20 | $23.24 | 700 |
| 2022-08-03 | 32.38 | $23.50 | 1800 |
| 2022-08-02 | 30.34 | $23.75 | 700 |
| 2022-08-01 | 28.19 | $23.80 | 2000 |
| 2022-07-29 | 25.76 | $24.08 | 700 |
| 2022-07-28 | 23.13 | $23.75 | 500 |
| 2022-07-27 | 20.39 | $23.76 | 900 |
| 2022-07-26 | 17.49 | $23.90 | 3300 |
| 2022-07-25 | 14.45 | $23.17 | — |
| 2022-07-22 | 11.30 | $23.17 | 2000 |
| 2022-07-21 | 7.98 | $23.84 | 7900 |
| 2022-07-20 | 4.27 | $24.05 | 4800 |
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