Is OFS Credit Company, Inc. (OCCIN) a Buy, Sell, or Hold?
Enter your email address below for free access to our OFS Credit Company, Inc. (OCCIN) research center and poll results.
NASDAQ : OCCIN
OFS Credit Company, Inc. — Technical Indicators
$24.7854 USD
$0.01 (0.02%)
- Volume
- 280
- Average Volume
- 2.18K
- Market Capitalization
- $679.87M
- P/E Ratio
- -1.93
- Dividend Yield
- 44.89%
- Price Target
- Year High
- $24.95
- Year Low
- $24.21
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.88
- Current Ratio
- $1.09
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.79
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.02
Average
23.51
Maximum
25.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.79 | $24.79 | 300 |
| 2026-07-22 | 24.79 | $24.78 | 55 |
| 2026-07-21 | 24.79 | $24.78 | 4005 |
| 2026-07-20 | 24.79 | $24.90 | 5100 |
| 2026-07-17 | 24.79 | $24.90 | 1725 |
| 2026-07-16 | 24.79 | $24.80 | 49 |
| 2026-07-15 | 24.79 | $24.80 | 4 |
| 2026-07-14 | 24.79 | $24.80 | 400 |
| 2026-07-13 | 24.79 | $24.83 | 25 |
| 2026-07-10 | 24.79 | $24.83 | 347 |
| 2026-07-09 | 24.78 | $24.82 | — |
| 2026-07-08 | 24.78 | $24.82 | 1900 |
| 2026-07-07 | 24.79 | $24.69 | 2940 |
| 2026-07-06 | 24.79 | $24.73 | 4000 |
| 2026-07-02 | 24.80 | $24.71 | 6000 |
| 2026-07-01 | 24.80 | $24.83 | 827 |
| 2026-06-30 | 24.80 | $24.75 | 300 |
| 2026-06-29 | 24.80 | $24.76 | 208 |
| 2026-06-26 | 24.80 | $24.76 | 1111 |
| 2026-06-25 | 24.80 | $24.66 | 500 |
| 2026-06-24 | 24.81 | $24.84 | 625 |
| 2026-06-23 | 24.80 | $24.76 | 1221 |
| 2026-06-22 | 24.80 | $24.85 | 100 |
| 2026-06-18 | 24.80 | $24.85 | 4200 |
| 2026-06-17 | 24.79 | $24.86 | 800 |
| 2026-06-16 | 24.79 | $24.84 | 2500 |
| 2026-06-15 | 24.79 | $24.79 | 1400 |
| 2026-06-12 | 24.79 | $24.78 | 3223 |
| 2026-06-11 | 24.80 | $24.78 | 700 |
| 2026-06-10 | 24.79 | $24.80 | 1812 |
| 2026-06-09 | 24.79 | $24.82 | 1912 |
| 2026-06-08 | 24.78 | $24.84 | 2800 |
| 2026-06-05 | 24.78 | $24.81 | 1 |
| 2026-06-04 | 24.77 | $24.81 | 3400 |
| 2026-06-03 | 24.77 | $24.82 | 1208 |
| 2026-06-02 | 24.77 | $24.81 | 519 |
| 2026-06-01 | 24.77 | $24.78 | 3809 |
| 2026-05-29 | 24.77 | $24.80 | 300 |
| 2026-05-28 | 24.76 | $24.76 | 13900 |
| 2026-05-27 | 24.77 | $24.75 | 3437 |
| 2026-05-26 | 24.77 | $24.75 | 2737 |
| 2026-05-22 | 24.76 | $24.75 | 2893 |
| 2026-05-21 | 24.76 | $24.76 | 1111 |
| 2026-05-20 | 24.76 | $24.73 | 2000 |
| 2026-05-19 | 24.75 | $24.77 | 500 |
| 2026-05-18 | 24.76 | $24.92 | 1436 |
| 2026-05-15 | 24.74 | $24.77 | 463 |
| 2026-05-14 | 24.73 | $24.87 | 3207 |
| 2026-05-13 | 24.72 | $24.73 | 1600 |
| 2026-05-12 | 24.71 | $24.71 | 14600 |
| 2026-05-11 | 24.71 | $24.69 | 2800 |
| 2026-05-08 | 24.70 | $24.78 | 2104 |
| 2026-05-07 | 24.69 | $24.73 | 1200 |
| 2026-05-06 | 24.69 | $24.75 | 2400 |
| 2026-05-05 | 24.68 | $24.78 | 2314 |
| 2026-05-04 | 24.67 | $24.80 | 400 |
| 2026-05-01 | 24.66 | $24.73 | 1500 |
| 2026-04-30 | 24.65 | $24.76 | 3500 |
| 2026-04-29 | 24.65 | $24.85 | 1753 |
| 2026-04-28 | 24.63 | $24.71 | 500 |
| 2026-04-27 | 24.62 | $24.68 | 2600 |
| 2026-04-24 | 24.62 | $24.65 | 1000 |
| 2026-04-23 | 24.61 | $24.73 | 4400 |
| 2026-04-22 | 24.61 | $24.68 | 5900 |
| 2026-04-21 | 24.59 | $24.78 | 5609 |
| 2026-04-20 | 24.58 | $24.57 | 4400 |
| 2026-04-17 | 24.58 | $24.61 | 700 |
| 2026-04-16 | 24.59 | $24.59 | 101 |
| 2026-04-15 | 24.58 | $24.59 | 1300 |
| 2026-04-14 | 24.58 | $24.66 | 1200 |
| 2026-04-13 | 24.57 | $24.62 | 3700 |
| 2026-04-10 | 24.57 | $24.62 | 1117 |
| 2026-04-09 | 24.57 | $24.59 | 2432 |
| 2026-04-08 | 24.58 | $24.62 | 1008 |
| 2026-04-07 | 24.58 | $24.58 | 600 |
| 2026-04-06 | 24.59 | $24.61 | 1900 |
| 2026-04-02 | 24.59 | $24.58 | 400 |
| 2026-04-01 | 24.59 | $24.62 | 1700 |
| 2026-03-31 | 24.59 | $24.50 | 1009 |
| 2026-03-30 | 24.60 | $24.57 | 1000 |
| 2026-03-27 | 24.61 | $24.59 | 531 |
| 2026-03-26 | 24.61 | $24.58 | 600 |
| 2026-03-25 | 24.61 | $24.54 | 1903 |
| 2026-03-24 | 24.62 | $24.46 | 942 |
| 2026-03-23 | 24.62 | $24.51 | 2900 |
| 2026-03-20 | 24.62 | $24.54 | 1714 |
| 2026-03-19 | 24.62 | $24.73 | 500 |
| 2026-03-18 | 24.62 | $24.49 | 1335 |
| 2026-03-17 | 24.62 | $24.49 | 6507 |
| 2026-03-16 | 24.63 | $24.51 | 545 |
| 2026-03-13 | 24.64 | $24.66 | 700 |
| 2026-03-12 | 24.64 | $24.72 | 1798 |
| 2026-03-11 | 24.64 | $24.69 | 2 |
| 2026-03-10 | 24.64 | $24.69 | 5 |
| 2026-03-09 | 24.63 | $24.69 | 1500 |
| 2026-03-06 | 24.63 | $24.65 | 3200 |
| 2026-03-05 | 24.63 | $24.62 | 17800 |
| 2026-03-04 | 24.63 | $24.58 | 535 |
| 2026-03-03 | 24.64 | $24.62 | 4835 |
| 2026-03-02 | 24.64 | $24.77 | 1700 |
| 2026-02-27 | 24.64 | $24.56 | 900 |
| 2026-02-26 | 24.64 | $24.73 | 3319 |
| 2026-02-25 | 24.63 | $24.60 | 422 |
| 2026-02-24 | 24.63 | $24.55 | 1248 |
| 2026-02-23 | 24.63 | $24.59 | 600 |
| 2026-02-20 | 24.63 | $24.55 | 6315 |
| 2026-02-19 | 24.63 | $24.61 | 7449 |
| 2026-02-18 | 24.63 | $24.61 | 4341 |
| 2026-02-17 | 24.63 | $24.66 | 800 |
| 2026-02-13 | 24.63 | $24.56 | 1900 |
| 2026-02-12 | 24.64 | $24.69 | 38 |
| 2026-02-11 | 24.65 | $24.69 | 1402 |
| 2026-02-10 | 24.64 | $24.69 | 900 |
| 2026-02-09 | 24.64 | $24.62 | 4032 |
| 2026-02-06 | 24.64 | $24.62 | 4300 |
| 2026-02-05 | 24.64 | $24.69 | 2200 |
| 2026-02-04 | 24.63 | $24.70 | 1000 |
| 2026-02-03 | 24.62 | $24.70 | 2948 |
| 2026-02-02 | 24.61 | $24.60 | 2426 |
| 2026-01-30 | 24.61 | $24.70 | 7600 |
| 2026-01-29 | 24.61 | $24.62 | 1742 |
| 2026-01-28 | 24.61 | $24.53 | 2640 |
| 2026-01-27 | 24.61 | $24.53 | 4000 |
| 2026-01-26 | 24.61 | $24.56 | 7400 |
| 2026-01-23 | 24.61 | $24.64 | 2118 |
| 2026-01-22 | 24.60 | $24.67 | 2300 |
| 2026-01-21 | 24.58 | $24.60 | 5015 |
| 2026-01-20 | 24.57 | $24.60 | 7700 |
| 2026-01-16 | 24.56 | $24.61 | 13100 |
| 2026-01-15 | 24.55 | $24.74 | 5640 |
| 2026-01-14 | 24.53 | $24.83 | 45000 |
| 2026-01-13 | 24.51 | $24.60 | 6534 |
| 2026-01-12 | 24.50 | $24.66 | 700 |
| 2026-01-09 | 24.50 | $24.62 | 1100 |
| 2026-01-08 | 24.49 | $24.55 | 10300 |
| 2026-01-07 | 24.48 | $24.54 | 2549 |
| 2026-01-06 | 24.48 | $24.52 | 134 |
| 2026-01-05 | 24.48 | $24.52 | 24039 |
| 2026-01-02 | 24.48 | $24.62 | 2936 |
| 2025-12-31 | 24.47 | $24.70 | 4600 |
| 2025-12-30 | 24.46 | $24.59 | 2707 |
| 2025-12-29 | 24.45 | $24.59 | 5228 |
| 2025-12-26 | 24.44 | $24.51 | 547 |
| 2025-12-24 | 24.44 | $24.43 | 900 |
| 2025-12-23 | 24.44 | $24.48 | 1223 |
| 2025-12-22 | 24.44 | $24.38 | 1823 |
| 2025-12-19 | 24.44 | $24.39 | 1300 |
| 2025-12-18 | 24.44 | $24.38 | 2300 |
| 2025-12-17 | 24.45 | $24.40 | 622 |
| 2025-12-16 | 24.45 | $24.32 | 5806 |
| 2025-12-15 | 24.45 | $24.32 | 241 |
| 2025-12-12 | 24.46 | $24.50 | 500 |
| 2025-12-11 | 24.45 | $24.62 | 900 |
| 2025-12-10 | 24.43 | $24.43 | 52 |
| 2025-12-09 | 24.43 | $24.43 | 209 |
| 2025-12-08 | 24.43 | $24.43 | 13900 |
| 2025-12-05 | 24.42 | $24.60 | 1000 |
| 2025-12-04 | 24.41 | $24.45 | 467 |
| 2025-12-03 | 24.41 | $24.45 | 500 |
| 2025-12-02 | 24.41 | $24.42 | 143 |
| 2025-12-01 | 24.40 | $24.42 | 2341 |
| 2025-11-28 | 24.42 | $24.50 | 8 |
| 2025-11-26 | 24.43 | $24.50 | 1300 |
| 2025-11-25 | 24.43 | $24.45 | 2400 |
| 2025-11-24 | 24.43 | $24.45 | 3100 |
| 2025-11-21 | 24.42 | $24.42 | 240 |
| 2025-11-20 | 24.42 | $24.40 | 900 |
| 2025-11-19 | 24.42 | $24.42 | 949 |
| 2025-11-18 | 24.42 | $24.41 | 300 |
| 2025-11-17 | 24.41 | $24.40 | 1930 |
| 2025-11-14 | 24.42 | $24.40 | 500 |
| 2025-11-13 | 24.42 | $24.34 | 46 |
| 2025-11-12 | 24.42 | $24.34 | 441 |
| 2025-11-11 | 24.43 | $24.38 | 23 |
| 2025-11-10 | 24.43 | $24.38 | 3300 |
| 2025-11-07 | 24.44 | $24.36 | 825 |
| 2025-11-06 | 24.44 | $24.36 | 1100 |
| 2025-11-05 | 24.44 | $24.41 | 800 |
| 2025-11-04 | 24.44 | $24.34 | 2700 |
| 2025-11-03 | 24.43 | $24.39 | 6000 |
| 2025-10-31 | 24.43 | $24.72 | 641 |
| 2025-10-30 | 24.41 | $24.74 | 2700 |
| 2025-10-29 | 24.39 | $24.45 | 239 |
| 2025-10-28 | 24.38 | $24.44 | 2128 |
| 2025-10-27 | 24.37 | $24.34 | 811 |
| 2025-10-24 | 24.37 | $24.40 | 5 |
| 2025-10-23 | 24.37 | $24.40 | 444 |
| 2025-10-22 | 24.36 | $24.34 | 6000 |
| 2025-10-21 | 24.37 | $24.35 | 2231 |
| 2025-10-20 | 24.36 | $24.42 | 1620 |
| 2025-10-17 | 24.36 | $24.44 | 700 |
| 2025-10-16 | 24.36 | $24.44 | 538 |
| 2025-10-15 | 24.35 | $24.50 | 915 |
| 2025-10-14 | 24.34 | $24.43 | 73 |
| 2025-10-13 | 24.35 | $24.44 | 337 |
| 2025-10-10 | 24.35 | $24.42 | 1121 |
| 2025-10-09 | 24.35 | $24.32 | 228 |
| 2025-10-08 | 24.36 | $24.38 | 1600 |
| 2025-10-07 | 24.36 | $24.31 | 6320 |
| 2025-10-06 | 24.36 | $24.32 | 3000 |
| 2025-10-03 | 24.36 | $24.28 | 107 |
| 2025-10-02 | 24.36 | $24.28 | 1602 |
| 2025-10-01 | 24.37 | $24.25 | 11100 |
| 2025-09-30 | 24.38 | $24.33 | 2300 |
| 2025-09-29 | 24.38 | $24.33 | 1002 |
| 2025-09-26 | 24.37 | $24.35 | 1646 |
| 2025-09-25 | 24.37 | $24.34 | 6000 |
| 2025-09-24 | 24.37 | $24.37 | 1100 |
| 2025-09-23 | 24.36 | $24.34 | 2500 |
| 2025-09-22 | 24.36 | $24.26 | 8420 |
| 2025-09-19 | 24.37 | $24.42 | 36700 |
| 2025-09-18 | 24.36 | $24.40 | 65600 |
| 2025-09-17 | 24.35 | $24.32 | 17475 |
| 2025-09-16 | 24.35 | $24.45 | 7 |
| 2025-09-15 | 24.34 | $24.45 | 1140 |
| 2025-09-12 | 24.34 | $24.47 | 636 |
| 2025-09-11 | 24.34 | $24.48 | 1311 |
| 2025-09-10 | 24.34 | $24.45 | 1025 |
| 2025-09-09 | 24.34 | $24.34 | 1907 |
| 2025-09-08 | 24.35 | $24.33 | 23709 |
| 2025-09-05 | 24.35 | $24.31 | 3000 |
| 2025-09-04 | 24.36 | $24.40 | 700 |
| 2025-09-03 | 24.36 | $24.37 | 2143 |
| 2025-09-02 | 24.36 | $24.33 | 437 |
| 2025-08-29 | 24.37 | $24.27 | 401 |
| 2025-08-28 | 24.38 | $24.27 | 1414 |
| 2025-08-27 | 24.39 | $24.29 | 600 |
| 2025-08-26 | 24.40 | $24.27 | 861 |
| 2025-08-25 | 24.40 | $24.30 | 400 |
| 2025-08-22 | 24.41 | $24.39 | 2109 |
| 2025-08-21 | 24.41 | $24.27 | 2600 |
| 2025-08-20 | 24.41 | $24.27 | 3501 |
| 2025-08-19 | 24.42 | $24.33 | 6370 |
| 2025-08-18 | 24.42 | $24.29 | 939 |
| 2025-08-15 | 24.42 | $24.45 | 1100 |
| 2025-08-14 | 24.41 | $24.43 | 201 |
| 2025-08-13 | 24.41 | $24.46 | 1000 |
| 2025-08-12 | 24.40 | $24.46 | 1000 |
| 2025-08-11 | 24.39 | $24.43 | 3900 |
| 2025-08-08 | 24.39 | $24.44 | 6810 |
| 2025-08-07 | 24.37 | $24.45 | 3300 |
| 2025-08-06 | 24.36 | $24.44 | 1500 |
| 2025-08-05 | 24.36 | $24.44 | 1500 |
| 2025-08-04 | 24.34 | $24.43 | — |
| 2025-08-01 | 24.33 | $24.43 | 524 |
| 2025-07-31 | 24.32 | $24.48 | 900 |
| 2025-07-30 | 24.30 | $24.44 | 400 |
| 2025-07-29 | 24.29 | $24.44 | 3728 |
| 2025-07-28 | 24.28 | $24.37 | 300 |
| 2025-07-25 | 24.27 | $24.44 | 400 |
| 2025-07-24 | 24.25 | $24.37 | 8300 |
| 2025-07-23 | 24.23 | $24.36 | 600 |
| 2025-07-22 | 24.22 | $24.36 | 1617 |
| 2025-07-21 | 24.21 | $24.25 | 3228 |
| 2025-07-18 | 24.20 | $24.34 | 10 |
| 2025-07-17 | 24.19 | $24.35 | 1300 |
| 2025-07-16 | 24.19 | $24.32 | 1427 |
| 2025-07-15 | 24.18 | $24.28 | 3 |
| 2025-07-14 | 24.17 | $24.28 | 500 |
| 2025-07-11 | 24.16 | $24.21 | 410 |
| 2025-07-10 | 24.16 | $24.26 | 93 |
| 2025-07-09 | 24.15 | $24.26 | 1847 |
| 2025-07-08 | 24.14 | $24.18 | 2113 |
| 2025-07-07 | 24.13 | $24.13 | 646 |
| 2025-07-03 | 24.12 | $24.20 | 400 |
| 2025-07-02 | 24.11 | $24.25 | 606 |
| 2025-07-01 | 24.09 | $24.18 | 16 |
| 2025-06-30 | 24.08 | $24.18 | 300 |
| 2025-06-27 | 24.07 | $24.10 | 1766 |
| 2025-06-26 | 24.07 | $24.05 | 58 |
| 2025-06-25 | 24.08 | $24.05 | 900 |
| 2025-06-24 | 24.08 | $24.12 | 246 |
| 2025-06-23 | 24.07 | $24.16 | 447 |
| 2025-06-20 | 24.07 | $24.11 | 5000 |
| 2025-06-18 | 24.07 | $24.20 | 419 |
| 2025-06-17 | 24.07 | $24.19 | 1818 |
| 2025-06-16 | 24.07 | $24.25 | 1901 |
| 2025-06-13 | 24.06 | $24.08 | 6 |
| 2025-06-12 | 24.06 | $24.08 | 6300 |
| 2025-06-11 | 24.06 | $24.10 | 100 |
| 2025-06-10 | 24.05 | $24.10 | 634 |
| 2025-06-09 | 24.06 | $24.00 | 400 |
| 2025-06-06 | 24.06 | $24.06 | 1001 |
| 2025-06-05 | 24.05 | $23.94 | 15 |
| 2025-06-04 | 24.05 | $23.94 | 71 |
| 2025-06-03 | 24.06 | $23.94 | 500 |
| 2025-06-02 | 24.07 | $23.90 | 3500 |
| 2025-05-30 | 24.08 | $24.03 | 4 |
| 2025-05-29 | 24.08 | $24.03 | 1400 |
| 2025-05-28 | 24.07 | $24.27 | 1500 |
| 2025-05-27 | 24.05 | $24.00 | 6 |
| 2025-05-23 | 24.04 | $24.00 | 1300 |
| 2025-05-22 | 24.03 | $24.13 | 1200 |
| 2025-05-21 | 24.01 | $24.10 | 446 |
| 2025-05-20 | 24.00 | $24.18 | 90 |
| 2025-05-19 | 23.99 | $24.18 | — |
| 2025-05-16 | 23.96 | $24.18 | 200 |
| 2025-05-15 | 23.94 | $24.10 | — |
| 2025-05-14 | 23.93 | $24.10 | 3300 |
| 2025-05-13 | 23.92 | $23.86 | 300 |
| 2025-05-12 | 23.92 | $24.20 | 809 |
| 2025-05-09 | 23.89 | $24.10 | 2700 |
| 2025-05-08 | 23.86 | $23.80 | 210 |
| 2025-05-07 | 23.85 | $24.04 | — |
| 2025-05-06 | 23.83 | $24.04 | 2040 |
| 2025-05-05 | 23.82 | $24.14 | 624 |
| 2025-05-02 | 23.79 | $24.03 | 1207 |
| 2025-05-01 | 23.78 | $24.03 | 225 |
| 2025-04-30 | 23.77 | $23.97 | 1533 |
| 2025-04-29 | 23.76 | $23.82 | 1400 |
| 2025-04-28 | 23.76 | $23.80 | 400 |
| 2025-04-25 | 23.75 | $23.78 | 803 |
| 2025-04-24 | 23.75 | $23.79 | 2000 |
| 2025-04-23 | 23.75 | $23.90 | 800 |
| 2025-04-22 | 23.74 | $23.84 | 1305 |
| 2025-04-21 | 23.74 | $23.77 | 3930 |
| 2025-04-17 | 23.74 | $23.71 | 528 |
| 2025-04-16 | 23.75 | $23.88 | — |
| 2025-04-15 | 23.75 | $23.88 | — |
| 2025-04-14 | 23.75 | $23.88 | 2513 |
| 2025-04-11 | 23.75 | $23.53 | 1825 |
| 2025-04-10 | 23.77 | $23.52 | 1333 |
| 2025-04-09 | 23.78 | $23.68 | 5245 |
| 2025-04-08 | 23.79 | $23.61 | 4103 |
| 2025-04-07 | 23.80 | $23.82 | 7301 |
| 2025-04-04 | 23.80 | $23.60 | 15248 |
| 2025-04-03 | 23.82 | $23.75 | 6800 |
| 2025-04-02 | 23.82 | $23.82 | 2228 |
| 2025-04-01 | 23.83 | $23.80 | 2400 |
| 2025-03-31 | 23.83 | $23.78 | 3100 |
| 2025-03-28 | 23.83 | $23.73 | 2614 |
| 2025-03-27 | 23.84 | $23.76 | 2547 |
| 2025-03-26 | 23.84 | $23.72 | 308 |
| 2025-03-25 | 23.85 | $23.80 | 4400 |
| 2025-03-24 | 23.86 | $23.80 | 5602 |
| 2025-03-21 | 23.86 | $23.80 | 800 |
| 2025-03-20 | 23.87 | $23.87 | 4401 |
| 2025-03-19 | 23.86 | $23.86 | 2901 |
| 2025-03-18 | 23.86 | $23.88 | — |
| 2025-03-17 | 23.86 | $23.88 | 4520 |
| 2025-03-14 | 23.87 | $23.86 | — |
| 2025-03-13 | 23.88 | $23.86 | 3300 |
| 2025-03-12 | 23.88 | $23.81 | 300 |
| 2025-03-11 | 23.89 | $23.86 | 1500 |
| 2025-03-10 | 23.91 | $23.82 | 1031 |
| 2025-03-07 | 23.92 | $23.85 | 2100 |
| 2025-03-06 | 23.93 | $23.87 | 1830 |
| 2025-03-05 | 23.93 | $23.89 | 5424 |
| 2025-03-04 | 23.93 | $23.86 | — |
| 2025-03-03 | 23.94 | $23.86 | — |
| 2025-02-28 | 23.94 | $23.87 | 1700 |
| 2025-02-27 | 23.95 | $23.87 | 1700 |
| 2025-02-26 | 23.95 | $23.89 | 911 |
| 2025-02-25 | 23.95 | $23.89 | 4831 |
| 2025-02-24 | 23.94 | $23.87 | 822 |
| 2025-02-21 | 23.94 | $23.89 | 10500 |
| 2025-02-20 | 23.94 | $23.74 | 12300 |
| 2025-02-19 | 23.94 | $23.80 | 5635 |
| 2025-02-18 | 23.94 | $24.05 | 4121 |
| 2025-02-14 | 23.92 | $24.03 | 1200 |
| 2025-02-13 | 23.91 | $23.92 | 2400 |
| 2025-02-12 | 23.91 | $24.01 | 606 |
| 2025-02-11 | 23.90 | $24.05 | 1400 |
| 2025-02-10 | 23.88 | $24.12 | 2200 |
| 2025-02-07 | 23.87 | $24.11 | 2905 |
| 2025-02-06 | 23.84 | $23.95 | — |
| 2025-02-05 | 23.83 | $23.95 | 7000 |
| 2025-02-04 | 23.82 | $23.96 | 1600 |
| 2025-02-03 | 23.80 | $23.93 | 244 |
| 2025-01-31 | 23.80 | $23.94 | 201 |
| 2025-01-30 | 23.80 | $23.93 | 419 |
| 2025-01-29 | 23.79 | $23.93 | 732 |
| 2025-01-28 | 23.78 | $23.86 | 200 |
| 2025-01-27 | 23.77 | $23.84 | — |
| 2025-01-24 | 23.76 | $23.84 | 2700 |
| 2025-01-23 | 23.76 | $23.79 | 1900 |
| 2025-01-22 | 23.75 | $23.72 | 115 |
| 2025-01-21 | 23.74 | $23.85 | 3000 |
| 2025-01-17 | 23.74 | $23.75 | 134 |
| 2025-01-16 | 23.75 | $23.78 | 500 |
| 2025-01-15 | 23.76 | $23.80 | 5217 |
| 2025-01-14 | 23.77 | $23.85 | 200 |
| 2025-01-13 | 23.77 | $23.78 | 4723 |
| 2025-01-10 | 23.77 | $23.78 | 903 |
| 2025-01-08 | 23.79 | $23.65 | 200 |
| 2025-01-07 | 23.81 | $23.67 | 5123 |
| 2025-01-06 | 23.82 | $23.68 | 4200 |
| 2025-01-03 | 23.83 | $23.69 | 1207 |
| 2025-01-02 | 23.84 | $23.80 | 1100 |
| 2024-12-31 | 23.83 | $23.92 | 3900 |
| 2024-12-30 | 23.83 | $23.76 | 4700 |
| 2024-12-27 | 23.83 | $23.86 | 10800 |
| 2024-12-26 | 23.82 | $23.67 | 6320 |
| 2024-12-24 | 23.83 | $23.64 | 1900 |
| 2024-12-23 | 23.84 | $23.67 | 1600 |
| 2024-12-20 | 23.85 | $23.58 | 3712 |
| 2024-12-19 | 23.87 | $23.71 | 2700 |
| 2024-12-18 | 23.89 | $23.74 | 2905 |
| 2024-12-17 | 23.90 | $23.93 | 2600 |
| 2024-12-16 | 23.89 | $24.04 | 300 |
| 2024-12-13 | 23.88 | $23.90 | — |
| 2024-12-12 | 23.88 | $23.90 | — |
| 2024-12-11 | 23.87 | $23.90 | 1400 |
| 2024-12-10 | 23.87 | $24.04 | — |
| 2024-12-09 | 23.85 | $24.04 | 906 |
| 2024-12-06 | 23.83 | $23.93 | 1000 |
| 2024-12-05 | 23.82 | $23.91 | 640 |
| 2024-12-04 | 23.81 | $23.85 | 1800 |
| 2024-12-03 | 23.81 | $23.68 | 334 |
| 2024-12-02 | 23.81 | $23.84 | 943 |
| 2024-11-29 | 23.81 | $23.75 | — |
| 2024-11-27 | 23.81 | $23.75 | 202 |
| 2024-11-26 | 23.81 | $23.85 | — |
| 2024-11-25 | 23.81 | $23.85 | — |
| 2024-11-22 | 23.80 | $23.85 | 306 |
| 2024-11-21 | 23.79 | $24.00 | 1932 |
| 2024-11-20 | 23.78 | $23.96 | 1120 |
| 2024-11-19 | 23.77 | $23.94 | 4240 |
| 2024-11-18 | 23.77 | $23.85 | — |
| 2024-11-15 | 23.76 | $23.85 | 1509 |
| 2024-11-14 | 23.76 | $23.84 | 1700 |
| 2024-11-13 | 23.75 | $23.70 | 300 |
| 2024-11-12 | 23.75 | $23.85 | 1701 |
| 2024-11-11 | 23.75 | $23.67 | 219 |
| 2024-11-08 | 23.76 | $23.69 | 400 |
| 2024-11-07 | 23.76 | $23.75 | — |
| 2024-11-06 | 23.76 | $23.75 | — |
| 2024-11-05 | 23.76 | $23.75 | 1501 |
| 2024-11-04 | 23.76 | $23.76 | — |
| 2024-11-01 | 23.76 | $23.76 | 223 |
| 2024-10-31 | 23.75 | $23.85 | 1645 |
| 2024-10-30 | 23.74 | $23.72 | 735 |
| 2024-10-29 | 23.74 | $23.74 | 102 |
| 2024-10-28 | 23.74 | $23.65 | 424 |
| 2024-10-25 | 23.74 | $23.76 | — |
| 2024-10-24 | 23.73 | $23.76 | 237 |
| 2024-10-23 | 23.72 | $23.80 | 2742 |
| 2024-10-22 | 23.71 | $23.82 | 1216 |
| 2024-10-21 | 23.70 | $23.78 | 509 |
| 2024-10-18 | 23.69 | $23.76 | 1300 |
| 2024-10-17 | 23.67 | $23.72 | 449 |
| 2024-10-16 | 23.67 | $23.72 | 2100 |
| 2024-10-15 | 23.65 | $23.84 | 3300 |
| 2024-10-14 | 23.63 | $23.81 | 2120 |
| 2024-10-11 | 23.61 | $23.75 | 2926 |
| 2024-10-10 | 23.60 | $23.72 | 3535 |
| 2024-10-09 | 23.58 | $23.70 | 8200 |
| 2024-10-08 | 23.56 | $23.72 | 932 |
| 2024-10-07 | 23.54 | $23.73 | 1800 |
| 2024-10-04 | 23.53 | $23.70 | 748 |
| 2024-10-03 | 23.50 | $23.69 | — |
| 2024-10-02 | 23.48 | $23.69 | 5113 |
| 2024-10-01 | 23.45 | $23.69 | 16238 |
| 2024-09-30 | 23.43 | $23.60 | 4100 |
| 2024-09-27 | 23.41 | $23.56 | 1126 |
| 2024-09-26 | 23.39 | $23.53 | 700 |
| 2024-09-25 | 23.37 | $23.59 | 7200 |
| 2024-09-24 | 23.35 | $23.60 | 3000 |
| 2024-09-23 | 23.33 | $23.60 | 3000 |
| 2024-09-20 | 23.31 | $23.51 | 6100 |
| 2024-09-19 | 23.29 | $23.57 | 5700 |
| 2024-09-18 | 23.27 | $23.45 | 500 |
| 2024-09-17 | 23.26 | $23.44 | 2400 |
| 2024-09-16 | 23.25 | $23.42 | 1600 |
| 2024-09-13 | 23.24 | $23.40 | 1536 |
| 2024-09-12 | 23.23 | $23.36 | 1734 |
| 2024-09-11 | 23.22 | $23.37 | 1810 |
| 2024-09-10 | 23.21 | $23.38 | 8423 |
| 2024-09-09 | 23.20 | $23.35 | 8200 |
| 2024-09-06 | 23.19 | $23.27 | 7100 |
| 2024-09-05 | 23.18 | $23.23 | 2103 |
| 2024-09-04 | 23.18 | $23.17 | 7100 |
| 2024-09-03 | 23.18 | $23.16 | 1725 |
| 2024-08-30 | 23.18 | $23.20 | 1205 |
| 2024-08-29 | 23.18 | $23.23 | 1204 |
| 2024-08-28 | 23.19 | $23.14 | — |
| 2024-08-27 | 23.19 | $23.14 | — |
| 2024-08-26 | 23.19 | $23.14 | 3900 |
| 2024-08-23 | 23.19 | $23.24 | 300 |
| 2024-08-22 | 23.19 | $23.22 | 1400 |
| 2024-08-21 | 23.18 | $23.17 | 3700 |
| 2024-08-20 | 23.18 | $23.19 | 603 |
| 2024-08-19 | 23.18 | $23.25 | 833 |
| 2024-08-16 | 23.17 | $23.25 | 4600 |
| 2024-08-15 | 23.17 | $23.17 | 400 |
| 2024-08-14 | 23.16 | $23.12 | 102 |
| 2024-08-13 | 23.16 | $23.13 | 7400 |
| 2024-08-12 | 23.16 | $23.18 | 3403 |
| 2024-08-09 | 23.16 | $23.18 | 617 |
| 2024-08-08 | 23.16 | $23.18 | 2800 |
| 2024-08-07 | 23.16 | $23.20 | 1600 |
| 2024-08-06 | 23.15 | $23.19 | 1900 |
| 2024-08-05 | 23.15 | $23.14 | 2108 |
| 2024-08-02 | 23.16 | $23.23 | 810 |
| 2024-08-01 | 23.16 | $23.24 | 1140 |
| 2024-07-31 | 23.16 | $23.24 | 1834 |
| 2024-07-30 | 23.16 | $23.17 | — |
| 2024-07-29 | 23.16 | $23.17 | 438 |
| 2024-07-26 | 23.17 | $23.10 | 1100 |
| 2024-07-25 | 23.17 | $23.15 | 700 |
| 2024-07-24 | 23.17 | $23.15 | 1514 |
| 2024-07-23 | 23.18 | $23.11 | — |
| 2024-07-22 | 23.19 | $23.11 | 1100 |
| 2024-07-19 | 23.20 | $23.15 | 1300 |
| 2024-07-18 | 23.20 | $23.15 | 1040 |
| 2024-07-17 | 23.21 | $23.10 | 20800 |
| 2024-07-16 | 23.22 | $23.15 | 6900 |
| 2024-07-15 | 23.23 | $23.17 | 5048 |
| 2024-07-12 | 23.24 | $23.14 | 9610 |
| 2024-07-11 | 23.25 | $23.08 | 1800 |
| 2024-07-10 | 23.25 | $23.13 | 11600 |
| 2024-07-09 | 23.26 | $23.12 | 18477 |
| 2024-07-08 | 23.26 | $23.29 | 341 |
| 2024-07-05 | 23.26 | $23.27 | 300 |
| 2024-07-03 | 23.26 | $23.27 | 400 |
| 2024-07-02 | 23.26 | $23.24 | — |
| 2024-07-01 | 23.26 | $23.24 | 1419 |
| 2024-06-28 | 23.26 | $23.18 | 109 |
| 2024-06-27 | 23.27 | $23.15 | 900 |
| 2024-06-26 | 23.27 | $23.27 | 900 |
| 2024-06-25 | 23.26 | $23.23 | 1400 |
| 2024-06-24 | 23.25 | $23.27 | 2148 |
| 2024-06-21 | 23.25 | $23.30 | 100 |
| 2024-06-20 | 23.24 | $23.30 | 500 |
| 2024-06-18 | 23.23 | $23.28 | 1306 |
| 2024-06-17 | 23.22 | $23.35 | — |
| 2024-06-14 | 23.22 | $23.35 | 728 |
| 2024-06-13 | 23.21 | $23.32 | 1800 |
| 2024-06-12 | 23.21 | $23.32 | 1700 |
| 2024-06-11 | 23.21 | $23.21 | 1500 |
| 2024-06-10 | 23.21 | $23.21 | 3400 |
| 2024-06-07 | 23.21 | $23.20 | 1343 |
| 2024-06-06 | 23.21 | $23.32 | 3544 |
| 2024-06-05 | 23.20 | $23.25 | 2911 |
| 2024-06-04 | 23.19 | $23.24 | 516 |
| 2024-06-03 | 23.19 | $23.25 | — |
| 2024-05-31 | 23.18 | $23.25 | 300 |
| 2024-05-30 | 23.17 | $23.25 | 6824 |
| 2024-05-29 | 23.15 | $23.15 | 3449 |
| 2024-05-28 | 23.14 | $23.13 | 643 |
| 2024-05-24 | 23.13 | $23.13 | 225 |
| 2024-05-23 | 23.12 | $23.14 | 3500 |
| 2024-05-22 | 23.10 | $23.10 | 2907 |
| 2024-05-21 | 23.09 | $23.15 | 2900 |
| 2024-05-20 | 23.08 | $23.10 | 4031 |
| 2024-05-17 | 23.07 | $23.25 | — |
| 2024-05-16 | 23.05 | $23.25 | 4500 |
| 2024-05-15 | 23.03 | $23.28 | 1700 |
| 2024-05-14 | 23.01 | $23.31 | 1000 |
| 2024-05-13 | 22.99 | $23.29 | 2700 |
| 2024-05-10 | 22.98 | $23.15 | 2400 |
| 2024-05-09 | 22.96 | $23.15 | 327 |
| 2024-05-08 | 22.95 | $23.16 | 900 |
| 2024-05-07 | 22.94 | $23.16 | 6700 |
| 2024-05-06 | 22.92 | $23.16 | 9330 |
| 2024-05-03 | 22.90 | $23.04 | 3400 |
| 2024-05-02 | 22.90 | $22.95 | 1248 |
| 2024-05-01 | 22.89 | $22.93 | 1105 |
| 2024-04-30 | 22.88 | $22.89 | 8000 |
| 2024-04-29 | 22.87 | $22.95 | 4945 |
| 2024-04-26 | 22.87 | $22.89 | 1500 |
| 2024-04-25 | 22.87 | $22.89 | 1200 |
| 2024-04-24 | 22.86 | $22.89 | 1436 |
| 2024-04-23 | 22.86 | $22.94 | 4200 |
| 2024-04-22 | 22.85 | $22.90 | 625 |
| 2024-04-19 | 22.85 | $22.86 | 807 |
| 2024-04-18 | 22.85 | $22.86 | 1400 |
| 2024-04-17 | 22.85 | $22.92 | 1612 |
| 2024-04-16 | 22.85 | $22.86 | 2230 |
| 2024-04-15 | 22.85 | $22.97 | 1900 |
| 2024-04-12 | 22.84 | $22.85 | 2300 |
| 2024-04-11 | 22.85 | $23.01 | 10900 |
| 2024-04-10 | 22.85 | $22.86 | 39100 |
| 2024-04-09 | 22.85 | $22.71 | 46629 |
| 2024-04-08 | 22.86 | $22.89 | 8300 |
| 2024-04-05 | 22.86 | $22.88 | 700 |
| 2024-04-04 | 22.87 | $22.82 | 3600 |
| 2024-04-03 | 22.89 | $22.80 | 2749 |
| 2024-04-02 | 22.90 | $22.74 | 5338 |
| 2024-04-01 | 22.91 | $22.84 | 9520 |
| 2024-03-28 | 22.92 | $22.86 | 4025 |
| 2024-03-27 | 22.92 | $22.80 | 600 |
| 2024-03-26 | 22.93 | $22.80 | 400 |
| 2024-03-25 | 22.94 | $22.86 | 310 |
| 2024-03-22 | 22.95 | $22.78 | 4000 |
| 2024-03-21 | 22.95 | $22.90 | 5100 |
| 2024-03-20 | 22.96 | $22.83 | 900 |
| 2024-03-19 | 22.96 | $22.85 | 2200 |
| 2024-03-18 | 22.97 | $22.85 | 2508 |
| 2024-03-15 | 22.97 | $22.96 | 1404 |
| 2024-03-14 | 22.97 | $22.94 | — |
| 2024-03-13 | 22.97 | $22.94 | — |
| 2024-03-12 | 22.96 | $22.94 | 1001 |
| 2024-03-11 | 22.95 | $22.90 | 3500 |
| 2024-03-08 | 22.93 | $22.92 | 4201 |
| 2024-03-07 | 22.92 | $23.10 | 1000 |
| 2024-03-06 | 22.89 | $23.10 | 2400 |
| 2024-03-05 | 22.87 | $23.03 | 1200 |
| 2024-03-04 | 22.86 | $22.99 | 3800 |
| 2024-03-01 | 22.84 | $23.00 | 2300 |
| 2024-02-29 | 22.83 | $23.00 | 1300 |
| 2024-02-28 | 22.83 | $22.97 | 2900 |
| 2024-02-27 | 22.82 | $22.95 | 1000 |
| 2024-02-26 | 22.82 | $22.96 | 2600 |
| 2024-02-23 | 22.82 | $22.95 | 3200 |
| 2024-02-22 | 22.82 | $22.99 | 7730 |
| 2024-02-21 | 22.81 | $22.93 | 2145 |
| 2024-02-20 | 22.81 | $22.90 | 3700 |
| 2024-02-16 | 22.80 | $22.90 | 12402 |
| 2024-02-15 | 22.79 | $22.97 | 6700 |
| 2024-02-14 | 22.80 | $22.99 | 25600 |
| 2024-02-13 | 22.81 | $22.77 | 63700 |
| 2024-02-12 | 22.80 | $22.64 | 60100 |
| 2024-02-09 | 22.81 | $22.61 | 18910 |
| 2024-02-08 | 22.82 | $22.65 | 4311 |
| 2024-02-07 | 22.82 | $22.59 | 14211 |
| 2024-02-06 | 22.82 | $22.60 | 13643 |
| 2024-02-05 | 22.81 | $22.75 | 11617 |
| 2024-02-02 | 22.79 | $22.61 | 23336 |
| 2024-02-01 | 22.78 | $22.90 | 5000 |
| 2024-01-31 | 22.75 | $22.89 | 4200 |
| 2024-01-30 | 22.72 | $22.91 | 1000 |
| 2024-01-29 | 22.69 | $22.95 | 10744 |
| 2024-01-26 | 22.66 | $22.90 | 3500 |
| 2024-01-25 | 22.64 | $22.90 | 8218 |
| 2024-01-24 | 22.62 | $22.85 | 14142 |
| 2024-01-23 | 22.60 | $22.82 | 121600 |
| 2024-01-22 | 22.59 | $22.70 | 39217 |
| 2024-01-19 | 22.58 | $22.81 | 10447 |
| 2024-01-18 | 22.56 | $23.14 | — |
| 2024-01-17 | 22.52 | $23.13 | 541 |
| 2024-01-16 | 22.47 | $22.74 | — |
| 2024-01-12 | 22.46 | $22.74 | — |
| 2024-01-11 | 22.45 | $22.74 | 1800 |
| 2024-01-10 | 22.42 | $22.71 | 5300 |
| 2024-01-09 | 22.39 | $22.60 | 202 |
| 2024-01-08 | 22.38 | $22.34 | 500 |
| 2024-01-05 | 22.39 | $22.50 | 1900 |
| 2024-01-04 | 22.38 | $22.36 | — |
| 2024-01-03 | 22.39 | $22.36 | 547 |
| 2024-01-02 | 22.39 | $22.25 | 1639 |
| 2023-12-29 | 22.39 | $22.33 | 221 |
| 2023-12-28 | 22.38 | $22.28 | 7920 |
| 2023-12-27 | 22.36 | $22.44 | 600 |
| 2023-12-26 | 22.32 | $22.50 | 800 |
| 2023-12-22 | 22.29 | $22.55 | 330 |
| 2023-12-21 | 22.26 | $22.55 | 900 |
| 2023-12-20 | 22.24 | $22.50 | — |
| 2023-12-19 | 22.22 | $22.50 | 8201 |
| 2023-12-18 | 22.20 | $22.21 | 3300 |
| 2023-12-15 | 22.19 | $22.20 | 521 |
| 2023-12-14 | 22.18 | $22.50 | — |
| 2023-12-13 | 22.16 | $22.50 | 3422 |
| 2023-12-12 | 22.13 | $22.18 | 200 |
| 2023-12-11 | 22.12 | $22.07 | 1100 |
| 2023-12-08 | 22.12 | $22.47 | — |
| 2023-12-07 | 22.10 | $22.47 | — |
| 2023-12-06 | 22.08 | $22.47 | 4600 |
| 2023-12-05 | 22.06 | $22.45 | 3700 |
| 2023-12-04 | 22.05 | $22.46 | 400 |
| 2023-12-01 | 22.04 | $22.19 | — |
| 2023-11-30 | 22.03 | $22.19 | 2048 |
| 2023-11-29 | 22.02 | $21.75 | — |
| 2023-11-28 | 22.03 | $21.75 | 9918 |
| 2023-11-27 | 22.05 | $21.84 | 5110 |
| 2023-11-24 | 22.05 | $21.97 | 600 |
| 2023-11-22 | 22.05 | $22.10 | 1417 |
| 2023-11-21 | 22.05 | $22.10 | — |
| 2023-11-20 | 22.04 | $22.10 | 125 |
| 2023-11-17 | 22.04 | $22.04 | 632 |
| 2023-11-16 | 22.04 | $22.00 | 1740 |
| 2023-11-15 | 22.04 | $22.10 | 600 |
| 2023-11-14 | 22.04 | $21.91 | 202 |
| 2023-11-13 | 22.05 | $21.99 | 2910 |
| 2023-11-10 | 22.07 | $22.05 | — |
| 2023-11-09 | 22.09 | $22.05 | — |
| 2023-11-08 | 22.12 | $22.05 | 1825 |
| 2023-11-07 | 22.12 | $22.20 | — |
| 2023-11-06 | 22.12 | $22.20 | 700 |
| 2023-11-03 | 22.12 | $22.20 | 800 |
| 2023-11-02 | 22.11 | $22.00 | — |
| 2023-11-01 | 22.12 | $22.00 | 600 |
| 2023-10-31 | 22.12 | $22.00 | 1144 |
| 2023-10-30 | 22.15 | $22.00 | 4912 |
| 2023-10-27 | 22.15 | $21.95 | 310 |
| 2023-10-26 | 22.16 | $21.99 | 2744 |
| 2023-10-25 | 22.18 | $21.98 | 2341 |
| 2023-10-24 | 22.20 | $22.00 | — |
| 2023-10-23 | 22.22 | $22.00 | 1400 |
| 2023-10-20 | 22.23 | $22.04 | 8200 |
| 2023-10-19 | 22.25 | $22.07 | — |
| 2023-10-18 | 22.27 | $22.07 | 502 |
| 2023-10-17 | 22.29 | $22.12 | 516 |
| 2023-10-16 | 22.30 | $22.48 | — |
| 2023-10-13 | 22.30 | $22.48 | — |
| 2023-10-12 | 22.29 | $22.48 | 2000 |
| 2023-10-11 | 22.28 | $22.12 | 348 |
| 2023-10-10 | 22.28 | $22.22 | — |
| 2023-10-09 | 22.28 | $22.22 | 2201 |
| 2023-10-06 | 22.29 | $22.01 | 245 |
| 2023-10-05 | 22.31 | $22.22 | 8737 |
| 2023-10-04 | 22.32 | $22.01 | 7013 |
| 2023-10-03 | 22.32 | $22.47 | 5912 |
| 2023-10-02 | 22.31 | $22.13 | 440 |
| 2023-09-29 | 22.30 | $22.14 | 2800 |
| 2023-09-28 | 22.30 | $22.35 | 700 |
| 2023-09-27 | 22.27 | $22.35 | 400 |
| 2023-09-26 | 22.28 | $22.35 | 250 |
| 2023-09-25 | 22.27 | $22.35 | 2300 |
| 2023-09-22 | 22.27 | $22.30 | 1042 |
| 2023-09-21 | 22.26 | $22.47 | 915 |
| 2023-09-20 | 22.25 | $22.43 | 100 |
| 2023-09-19 | 22.24 | $22.43 | 913 |
| 2023-09-18 | 22.23 | $22.45 | 2801 |
| 2023-09-15 | 22.22 | $22.24 | 901 |
| 2023-09-14 | 22.23 | $22.25 | 400 |
| 2023-09-13 | 22.24 | $22.25 | 700 |
| 2023-09-12 | 22.24 | $22.25 | 400 |
| 2023-09-11 | 22.25 | $22.42 | 600 |
| 2023-09-08 | 22.25 | $22.42 | 300 |
| 2023-09-07 | 22.25 | $22.35 | 400 |
| 2023-09-06 | 22.26 | $22.09 | 700 |
| 2023-09-05 | 22.29 | $22.10 | 1602 |
| 2023-09-01 | 22.32 | $22.10 | 430 |
| 2023-08-31 | 22.34 | $22.02 | 1217 |
| 2023-08-30 | 22.37 | $21.80 | 3501 |
| 2023-08-29 | 22.41 | $22.43 | 940 |
| 2023-08-28 | 22.42 | $22.25 | — |
| 2023-08-25 | 22.44 | $22.25 | 632 |
| 2023-08-24 | 22.46 | $22.24 | — |
| 2023-08-23 | 22.48 | $22.24 | — |
| 2023-08-22 | 22.50 | $22.24 | — |
| 2023-08-21 | 22.51 | $22.24 | 2000 |
| 2023-08-18 | 22.52 | $22.30 | — |
| 2023-08-17 | 22.53 | $22.30 | 2431 |
| 2023-08-16 | 22.54 | $22.41 | — |
| 2023-08-15 | 22.55 | $22.41 | — |
| 2023-08-14 | 22.56 | $22.41 | — |
| 2023-08-11 | 22.57 | $22.41 | — |
| 2023-08-10 | 22.59 | $22.41 | 302 |
| 2023-08-09 | 22.60 | $22.62 | — |
| 2023-08-08 | 22.60 | $22.62 | — |
| 2023-08-07 | 22.60 | $22.62 | — |
| 2023-08-04 | 22.59 | $22.62 | — |
| 2023-08-03 | 22.57 | $22.62 | — |
| 2023-08-02 | 22.53 | $22.62 | — |
| 2023-08-01 | 22.51 | $22.62 | — |
| 2023-07-31 | 22.48 | $22.62 | — |
| 2023-07-28 | 22.46 | $22.62 | — |
| 2023-07-27 | 22.43 | $22.62 | — |
| 2023-07-26 | 22.41 | $22.62 | 327 |
| 2023-07-25 | 22.39 | $22.44 | — |
| 2023-07-24 | 22.37 | $22.44 | 200 |
| 2023-07-21 | 22.35 | $22.54 | — |
| 2023-07-20 | 22.33 | $22.54 | — |
| 2023-07-19 | 22.32 | $22.54 | 502 |
| 2023-07-18 | 22.30 | $22.67 | 100 |
| 2023-07-17 | 22.28 | $22.67 | 502 |
| 2023-07-14 | 22.25 | $22.65 | — |
| 2023-07-13 | 22.22 | $22.65 | — |
| 2023-07-12 | 22.20 | $22.65 | — |
| 2023-07-11 | 22.17 | $22.65 | 500 |
| 2023-07-10 | 22.15 | $22.33 | — |
| 2023-07-07 | 22.14 | $22.33 | 110 |
| 2023-07-06 | 22.12 | $21.84 | 2600 |
| 2023-07-05 | 22.13 | $22.11 | 401 |
| 2023-07-03 | 22.12 | $22.13 | — |
| 2023-06-30 | 22.11 | $22.13 | — |
| 2023-06-29 | 22.11 | $22.13 | — |
| 2023-06-28 | 22.12 | $22.13 | — |
| 2023-06-27 | 22.11 | $22.13 | 3100 |
| 2023-06-26 | 22.12 | $22.05 | — |
| 2023-06-23 | 22.14 | $22.05 | 1721 |
| 2023-06-22 | 22.16 | $22.25 | — |
| 2023-06-21 | 22.17 | $22.25 | 513 |
| 2023-06-20 | 22.18 | $22.22 | — |
| 2023-06-16 | 22.20 | $22.22 | 400 |
| 2023-06-15 | 22.21 | $22.11 | 400 |
| 2023-06-14 | 22.23 | $22.13 | — |
| 2023-06-13 | 22.24 | $22.13 | 611 |
| 2023-06-12 | 22.25 | $22.14 | — |
| 2023-06-09 | 22.26 | $22.14 | 243 |
| 2023-06-08 | 22.27 | $22.15 | 202 |
| 2023-06-07 | 22.27 | $21.97 | 2317 |
| 2023-06-06 | 22.27 | $21.96 | 1314 |
| 2023-06-05 | 22.28 | $21.88 | 201 |
| 2023-06-02 | 22.29 | $22.02 | 738 |
| 2023-06-01 | 22.33 | $22.19 | 3208 |
| 2023-05-31 | 22.35 | $22.23 | 320 |
| 2023-05-30 | 22.38 | $21.90 | 1243 |
| 2023-05-26 | 22.43 | $22.46 | — |
| 2023-05-25 | 22.45 | $22.46 | — |
| 2023-05-24 | 22.45 | $22.46 | 602 |
| 2023-05-23 | 22.45 | $22.45 | — |
| 2023-05-22 | 22.46 | $22.45 | — |
| 2023-05-19 | 22.48 | $22.45 | 811 |
| 2023-05-18 | 22.51 | $22.54 | — |
| 2023-05-17 | 22.53 | $22.54 | 400 |
| 2023-05-16 | 22.55 | $22.32 | — |
| 2023-05-15 | 22.59 | $22.32 | — |
| 2023-05-12 | 22.62 | $22.32 | — |
| 2023-05-11 | 22.65 | $22.32 | 500 |
| 2023-05-10 | 22.69 | $22.06 | 400 |
| 2023-05-09 | 22.73 | $22.16 | 100 |
| 2023-05-08 | 22.77 | $22.12 | — |
| 2023-05-05 | 22.82 | $22.12 | 300 |
| 2023-05-04 | 22.84 | $22.67 | — |
| 2023-05-03 | 22.84 | $22.67 | 523 |
| 2023-05-02 | 22.86 | $22.83 | — |
| 2023-05-01 | 22.88 | $22.83 | — |
| 2023-04-28 | 22.90 | $22.83 | 800 |
| 2023-04-27 | 22.89 | $22.50 | — |
| 2023-04-26 | 22.88 | $22.50 | 647 |
| 2023-04-25 | 22.88 | $22.74 | 5422 |
| 2023-04-24 | 22.86 | $22.80 | 2900 |
| 2023-04-21 | 22.83 | $22.99 | — |
| 2023-04-20 | 22.80 | $22.99 | — |
| 2023-04-19 | 22.77 | $22.99 | — |
| 2023-04-18 | 22.74 | $22.99 | — |
| 2023-04-17 | 22.71 | $22.99 | 1000 |
| 2023-04-14 | 22.68 | $22.99 | 502 |
| 2023-04-13 | 22.65 | $22.97 | — |
| 2023-04-12 | 22.62 | $22.97 | 413 |
| 2023-04-11 | 22.59 | $22.99 | — |
| 2023-04-10 | 22.56 | $22.99 | 117 |
| 2023-04-06 | 22.52 | $22.60 | — |
| 2023-04-05 | 22.53 | $22.60 | 330 |
| 2023-04-04 | 22.53 | $23.20 | 550 |
| 2023-04-03 | 22.51 | $23.20 | 325 |
| 2023-03-31 | 22.49 | $23.20 | 4100 |
| 2023-03-30 | 22.47 | $22.55 | 1000 |
| 2023-03-29 | 22.48 | $22.40 | 302 |
| 2023-03-28 | 22.50 | $22.38 | 300 |
| 2023-03-27 | 22.52 | $22.35 | 212 |
| 2023-03-24 | 22.52 | $22.35 | 156 |
| 2023-03-23 | 22.53 | $22.35 | 128 |
| 2023-03-22 | 22.54 | $22.35 | 6300 |
| 2023-03-21 | 22.55 | $22.37 | 100 |
| 2023-03-20 | 22.55 | $22.37 | — |
| 2023-03-17 | 22.56 | $22.37 | 100 |
| 2023-03-16 | 22.57 | $22.37 | 100 |
| 2023-03-15 | 22.59 | $22.37 | 100 |
| 2023-03-14 | 22.60 | $22.37 | 100 |
| 2023-03-13 | 22.61 | $22.37 | 533 |
| 2023-03-10 | 22.62 | $22.20 | 503 |
| 2023-03-09 | 22.63 | $22.78 | 100 |
| 2023-03-08 | 22.62 | $22.78 | 100 |
| 2023-03-07 | 22.61 | $22.78 | 1121 |
| 2023-03-06 | 22.59 | $22.77 | 846 |
| 2023-03-03 | 22.59 | $22.77 | 641 |
| 2023-03-02 | 22.58 | $22.77 | 500 |
| 2023-03-01 | 22.58 | $22.75 | — |
| 2023-02-28 | 22.58 | $22.75 | 211 |
| 2023-02-27 | 22.60 | $22.50 | — |
| 2023-02-24 | 22.63 | $22.50 | 128 |
| 2023-02-23 | 22.65 | $22.48 | — |
| 2023-02-22 | 22.70 | $22.48 | 400 |
| 2023-02-21 | 22.70 | $22.49 | 2345 |
| 2023-02-17 | 22.72 | $22.49 | 1315 |
| 2023-02-16 | 22.71 | $22.69 | 700 |
| 2023-02-15 | 22.69 | $22.75 | 439 |
| 2023-02-14 | 22.65 | $22.52 | — |
| 2023-02-13 | 22.63 | $22.52 | 118 |
| 2023-02-10 | 22.61 | $22.53 | — |
| 2023-02-09 | 22.59 | $22.53 | — |
| 2023-02-08 | 22.57 | $22.53 | — |
| 2023-02-07 | 22.55 | $22.53 | — |
| 2023-02-06 | 22.54 | $22.53 | 7000 |
| 2023-02-03 | 22.52 | $22.68 | 928 |
| 2023-02-02 | 22.50 | $22.53 | 523 |
| 2023-02-01 | 22.48 | $22.80 | — |
| 2023-01-31 | 22.45 | $22.80 | 1800 |
| 2023-01-30 | 22.42 | $23.15 | 1919 |
| 2023-01-27 | 22.36 | $22.99 | — |
| 2023-01-26 | 22.32 | $22.99 | 639 |
| 2023-01-25 | 22.28 | $23.51 | 2700 |
| 2023-01-24 | 22.21 | $22.38 | 900 |
| 2023-01-23 | 22.20 | $23.04 | 800 |
| 2023-01-20 | 22.16 | $22.20 | 3100 |
| 2023-01-19 | 22.16 | $22.23 | 1806 |
| 2023-01-18 | 22.16 | $22.00 | 1600 |
| 2023-01-17 | 22.18 | $22.13 | — |
| 2023-01-13 | 22.18 | $22.13 | — |
| 2023-01-12 | 22.18 | $22.13 | — |
| 2023-01-11 | 22.19 | $22.13 | 349 |
| 2023-01-10 | 22.19 | $22.19 | 100 |
| 2023-01-09 | 22.20 | $22.19 | 100 |
| 2023-01-06 | 22.20 | $22.19 | 7100 |
| 2023-01-05 | 22.20 | $22.20 | 2100 |
| 2023-01-04 | 22.24 | $22.24 | 400 |
| 2023-01-03 | 22.23 | $22.22 | 100 |
| 2022-12-30 | 22.22 | $22.22 | 500 |
| 2022-12-29 | 22.20 | $21.94 | 1627 |
| 2022-12-28 | 22.21 | $22.12 | 100 |
| 2022-12-27 | 22.20 | $22.12 | 1500 |
| 2022-12-23 | 22.20 | $22.22 | 100 |
| 2022-12-22 | 22.20 | $22.22 | 100 |
| 2022-12-21 | 22.20 | $22.22 | 621 |
| 2022-12-20 | 22.19 | $22.24 | 150 |
| 2022-12-19 | 22.19 | $22.24 | 175 |
| 2022-12-16 | 22.18 | $22.24 | 400 |
| 2022-12-15 | 22.18 | $22.16 | 527 |
| 2022-12-14 | 22.19 | $22.23 | 200 |
| 2022-12-13 | 22.19 | $22.23 | — |
| 2022-12-12 | 22.20 | $22.23 | — |
| 2022-12-09 | 22.20 | $22.23 | — |
| 2022-12-08 | 22.20 | $22.23 | — |
| 2022-12-07 | 22.21 | $22.23 | 300 |
| 2022-12-06 | 22.21 | $22.98 | 101 |
| 2022-12-05 | 22.18 | $22.00 | — |
| 2022-12-02 | 22.19 | $22.00 | — |
| 2022-12-01 | 22.20 | $22.00 | — |
| 2022-11-30 | 22.17 | $22.00 | — |
| 2022-11-29 | 22.14 | $22.00 | 800 |
| 2022-11-28 | 22.16 | $22.15 | — |
| 2022-11-25 | 22.20 | $22.15 | — |
| 2022-11-23 | 22.24 | $22.15 | — |
| 2022-11-22 | 22.23 | $22.15 | — |
| 2022-11-21 | 22.23 | $22.15 | — |
| 2022-11-18 | 22.23 | $22.15 | 1122 |
| 2022-11-17 | 22.22 | $22.15 | 1545 |
| 2022-11-16 | 22.27 | $22.32 | — |
| 2022-11-15 | 22.33 | $22.32 | — |
| 2022-11-14 | 22.38 | $22.32 | — |
| 2022-11-11 | 22.43 | $22.32 | — |
| 2022-11-10 | 22.43 | $22.32 | 600 |
| 2022-11-09 | 22.45 | $22.32 | — |
| 2022-11-08 | 22.47 | $22.32 | — |
| 2022-11-07 | 22.51 | $22.32 | 203 |
| 2022-11-04 | 22.54 | $22.16 | — |
| 2022-11-03 | 22.58 | $22.16 | 209 |
| 2022-11-02 | 22.62 | $21.43 | — |
| 2022-11-01 | 22.71 | $21.43 | 6700 |
| 2022-10-31 | 22.79 | $22.49 | 1000 |
| 2022-10-28 | 22.81 | $22.87 | — |
| 2022-10-27 | 22.82 | $22.87 | 300 |
| 2022-10-26 | 22.83 | $22.05 | 226 |
| 2022-10-25 | 22.89 | $22.10 | — |
| 2022-10-24 | 22.94 | $22.10 | — |
| 2022-10-21 | 22.98 | $22.10 | 2746 |
| 2022-10-20 | 23.04 | $23.09 | 1341 |
| 2022-10-19 | 23.05 | $23.41 | — |
| 2022-10-18 | 23.06 | $23.41 | — |
| 2022-10-17 | 23.08 | $23.41 | 4400 |
| 2022-10-14 | 23.10 | $22.30 | 2615 |
| 2022-10-13 | 23.18 | $22.64 | 100 |
| 2022-10-12 | 23.24 | $22.64 | 1100 |
| 2022-10-11 | 23.29 | $23.17 | 6000 |
| 2022-10-10 | 23.33 | $23.00 | 2909 |
| 2022-10-07 | 23.37 | $22.93 | 1910 |
| 2022-10-06 | 23.39 | $23.05 | — |
| 2022-10-05 | 23.41 | $23.05 | — |
| 2022-10-04 | 23.45 | $23.05 | — |
| 2022-10-03 | 23.48 | $23.05 | — |
| 2022-09-30 | 23.51 | $23.05 | — |
| 2022-09-29 | 23.55 | $23.05 | 501 |
| 2022-09-28 | 23.59 | $23.11 | — |
| 2022-09-27 | 23.61 | $23.11 | 400 |
| 2022-09-26 | 23.63 | $22.90 | 101 |
| 2022-09-23 | 23.67 | $23.34 | — |
| 2022-09-22 | 23.68 | $23.34 | 1100 |
| 2022-09-21 | 23.69 | $23.63 | 1400 |
| 2022-09-20 | 23.67 | $23.81 | — |
| 2022-09-19 | 23.65 | $23.81 | — |
| 2022-09-16 | 23.63 | $23.81 | — |
| 2022-09-15 | 23.61 | $23.81 | — |
| 2022-09-14 | 23.59 | $23.81 | — |
| 2022-09-13 | 23.56 | $23.81 | — |
| 2022-09-12 | 23.53 | $23.81 | 702 |
| 2022-09-09 | 23.50 | $23.43 | 500 |
| 2022-09-08 | 23.48 | $23.51 | 600 |
| 2022-09-07 | 23.46 | $23.66 | — |
| 2022-09-06 | 23.42 | $23.66 | — |
| 2022-09-02 | 23.39 | $23.66 | 527 |
| 2022-09-01 | 23.36 | $23.84 | — |
| 2022-08-31 | 23.32 | $23.84 | 2834 |
| 2022-08-30 | 23.28 | $23.60 | — |
| 2022-08-29 | 23.25 | $23.60 | — |
| 2022-08-26 | 23.23 | $23.60 | 100 |
| 2022-08-25 | 23.20 | $23.50 | — |
| 2022-08-24 | 23.17 | $23.50 | 7717 |
| 2022-08-23 | 23.15 | $23.40 | 700 |
| 2022-08-22 | 23.13 | $23.39 | — |
| 2022-08-19 | 23.10 | $23.39 | — |
| 2022-08-18 | 23.09 | $23.39 | 1900 |
| 2022-08-17 | 23.07 | $23.30 | 401 |
| 2022-08-16 | 23.06 | $23.27 | — |
| 2022-08-15 | 23.05 | $23.27 | 400 |
| 2022-08-12 | 23.04 | $23.27 | 2715 |
| 2022-08-11 | 23.03 | $23.00 | — |
| 2022-08-10 | 23.02 | $23.00 | — |
| 2022-08-09 | 23.00 | $23.00 | — |
| 2022-08-08 | 23.00 | $23.00 | — |
| 2022-08-05 | 23.00 | $23.00 | 144 |
| 2022-08-04 | 23.00 | $22.99 | 3900 |
| 2022-08-03 | 23.00 | $23.03 | 400 |
| 2022-08-02 | 23.00 | $23.10 | 1908 |
| 2022-08-01 | 23.00 | $23.10 | 2621 |
| 2022-07-29 | 23.00 | $23.12 | 301 |
| 2022-07-28 | 23.00 | $22.96 | — |
| 2022-07-27 | 23.00 | $22.96 | — |
| 2022-07-26 | 23.00 | $22.96 | 1523 |
| 2022-07-25 | 23.00 | $22.98 | 1900 |
| 2022-07-22 | 23.01 | $23.03 | — |
| 2022-07-21 | 23.02 | $23.03 | — |
| 2022-07-20 | 23.03 | $23.03 | 700 |
| 2022-07-19 | 23.04 | $23.11 | — |
| 2022-07-18 | 23.05 | $23.11 | 3128 |
| 2022-07-15 | 23.05 | $23.10 | 1648 |
| 2022-07-14 | 23.06 | $22.79 | 800 |
| 2022-07-13 | 23.08 | $22.63 | 200 |
| 2022-07-12 | 23.11 | $22.98 | — |
| 2022-07-11 | 23.13 | $22.98 | 9209 |
| 2022-07-08 | 23.16 | $23.02 | — |
| 2022-07-07 | 23.18 | $23.02 | — |
| 2022-07-06 | 23.20 | $23.02 | 1300 |
| 2022-07-05 | 23.23 | $23.07 | — |
| 2022-07-01 | 23.24 | $23.07 | — |
| 2022-06-30 | 23.26 | $23.07 | 5200 |
| 2022-06-29 | 23.28 | $23.01 | 1600 |
| 2022-06-28 | 23.30 | $22.96 | 501 |
| 2022-06-27 | 23.31 | $23.02 | 403 |
| 2022-06-24 | 23.31 | $23.24 | 5501 |
| 2022-06-23 | 23.31 | $23.23 | — |
| 2022-06-22 | 23.31 | $23.23 | — |
| 2022-06-21 | 23.33 | $23.23 | 1100 |
| 2022-06-17 | 23.36 | $23.21 | 500 |
| 2022-06-16 | 23.36 | $23.17 | 5800 |
| 2022-06-15 | 23.33 | $23.21 | 3400 |
| 2022-06-14 | 23.35 | $23.22 | 1000 |
| 2022-06-13 | 23.36 | $23.15 | 2300 |
| 2022-06-10 | 23.38 | $23.50 | 400 |
| 2022-06-09 | 23.33 | $23.50 | 938 |
| 2022-06-08 | 23.34 | $23.55 | 1700 |
| 2022-06-07 | 23.35 | $23.40 | 2000 |
| 2022-06-06 | 23.39 | $23.49 | 1700 |
| 2022-06-03 | 23.43 | $23.42 | 1500 |
| 2022-06-02 | 23.47 | $23.38 | 7100 |
| 2022-06-01 | 23.51 | $23.46 | 3400 |
| 2022-05-31 | 23.55 | $23.38 | 701 |
| 2022-05-27 | 23.60 | $23.25 | 1800 |
| 2022-05-26 | 23.66 | $22.94 | 3400 |
| 2022-05-25 | 23.74 | $23.25 | 1221 |
| 2022-05-24 | 23.85 | $23.26 | 4000 |
| 2022-05-23 | 23.94 | $23.59 | 1100 |
| 2022-05-20 | 24.01 | $23.83 | 322 |
| 2022-05-19 | 24.09 | $23.15 | 700 |
| 2022-05-18 | 24.21 | $22.71 | 800 |
| 2022-05-17 | 24.35 | $23.55 | 1018 |
| 2022-05-16 | 24.45 | $23.48 | 1803 |
| 2022-05-13 | 24.48 | $23.60 | 549 |
| 2022-05-12 | 24.50 | $22.32 | 3700 |
| 2022-05-11 | 24.60 | $23.81 | — |
| 2022-05-10 | 24.61 | $23.81 | 200 |
| 2022-05-09 | 24.63 | $24.20 | — |
| 2022-05-06 | 24.63 | $24.20 | 102 |
| 2022-05-05 | 24.62 | $24.16 | 500 |
| 2022-05-04 | 24.64 | $24.30 | — |
| 2022-05-03 | 24.66 | $24.30 | 305 |
| 2022-05-02 | 24.67 | $24.22 | 118 |
| 2022-04-29 | 24.67 | $24.50 | — |
| 2022-04-28 | 24.65 | $24.50 | 2000 |
| 2022-04-27 | 24.64 | $25.50 | 100 |
| 2022-04-26 | 24.59 | $25.00 | — |
| 2022-04-25 | 24.59 | $25.00 | 1609 |
| 2022-04-22 | 24.58 | $25.54 | — |
| 2022-04-21 | 24.55 | $25.54 | — |
| 2022-04-20 | 24.52 | $25.54 | — |
| 2022-04-19 | 24.50 | $25.54 | 3400 |
| 2022-04-18 | 24.47 | $24.00 | 3500 |
| 2022-04-14 | 24.51 | $24.00 | 6900 |
| 2022-04-13 | 24.56 | $24.24 | 208 |
| 2022-04-12 | 24.58 | $24.15 | 1500 |
| 2022-04-11 | 24.65 | $24.25 | 1042 |
| 2022-04-08 | 24.71 | $24.15 | 1407 |
| 2022-04-07 | 24.78 | $23.97 | 5430 |
| 2022-04-06 | 24.86 | $24.50 | 202 |
| 2022-04-05 | 24.91 | $24.70 | 600 |
| 2022-04-04 | 24.95 | $24.55 | 500 |
| 2022-04-01 | 25.00 | $24.20 | — |
| 2022-03-31 | 25.06 | $24.20 | — |
| 2022-03-30 | 25.13 | $24.20 | 5700 |
| 2022-03-29 | 25.17 | $24.60 | 1600 |
| 2022-03-28 | 25.20 | $24.85 | — |
| 2022-03-25 | 25.18 | $24.85 | 200 |
| 2022-03-24 | 25.20 | $24.99 | — |
| 2022-03-23 | 25.20 | $24.99 | — |
| 2022-03-22 | 25.19 | $24.99 | 2134 |
| 2022-03-21 | 25.20 | $24.95 | — |
| 2022-03-18 | 25.20 | $24.95 | — |
| 2022-03-17 | 25.20 | $24.95 | 200 |
| 2022-03-16 | 25.20 | $24.60 | 13607 |
| 2022-03-15 | 25.22 | $25.51 | — |
| 2022-03-14 | 25.20 | $25.51 | — |
| 2022-03-11 | 25.19 | $25.51 | — |
| 2022-03-10 | 25.16 | $25.51 | — |
| 2022-03-09 | 25.15 | $25.51 | 700 |
| 2022-03-08 | 25.14 | $25.53 | 400 |
| 2022-03-07 | 25.12 | $25.52 | — |
| 2022-03-04 | 25.09 | $25.52 | — |
| 2022-03-03 | 25.05 | $25.52 | 100 |
| 2022-03-02 | 25.02 | $25.10 | — |
| 2022-03-01 | 25.01 | $25.10 | 1000 |
| 2022-02-28 | 25.00 | $24.56 | 1100 |
| 2022-02-25 | 25.01 | $25.15 | 7302 |
| 2022-02-24 | 25.00 | $24.92 | 1500 |
| 2022-02-23 | 24.99 | $24.97 | 900 |
| 2022-02-22 | 24.98 | $25.09 | 1700 |
| 2022-02-18 | 24.97 | $24.99 | 100 |
| 2022-02-17 | 24.97 | $24.96 | 1234 |
| 2022-02-16 | 24.97 | $24.92 | 200 |
| 2022-02-15 | 24.98 | $24.99 | 2512 |
| 2022-02-14 | 24.98 | $25.05 | 3545 |
| 2022-02-11 | 24.99 | $25.41 | 222 |
| 2022-02-10 | 24.98 | $24.85 | 1200 |
| 2022-02-09 | 24.99 | $25.30 | — |
| 2022-02-08 | 24.98 | $25.30 | 329 |
| 2022-02-07 | 24.96 | $25.24 | 4712 |
| 2022-02-04 | 24.96 | $24.92 | 11123 |
| 2022-02-03 | 24.96 | $24.75 | 4306 |
| 2022-02-02 | 24.98 | $24.88 | 347 |
| 2022-02-01 | 24.99 | $24.84 | — |
| 2022-01-31 | 24.99 | $24.84 | — |
| 2022-01-28 | 25.00 | $24.84 | 808 |
| 2022-01-27 | 25.01 | $24.84 | 835 |
| 2022-01-26 | 25.02 | $24.77 | — |
| 2022-01-25 | 25.03 | $24.77 | 2400 |
| 2022-01-24 | 25.04 | $24.85 | 900 |
| 2022-01-21 | 25.04 | $24.99 | 1700 |
| 2022-01-20 | 25.03 | $25.10 | 2001 |
| 2022-01-19 | 25.03 | $25.10 | 2922 |
| 2022-01-18 | 25.02 | $25.01 | 2100 |
| 2022-01-14 | 25.01 | $25.20 | 7500 |
| 2022-01-13 | 25.00 | $25.15 | 2900 |
| 2022-01-12 | 24.99 | $25.15 | 1000 |
| 2022-01-11 | 24.98 | $25.04 | 7041 |
| 2022-01-10 | 24.97 | $25.00 | 900 |
| 2022-01-07 | 24.96 | $25.07 | 6222 |
| 2022-01-06 | 24.94 | $25.05 | 3700 |
| 2022-01-05 | 24.92 | $25.10 | 5038 |
| 2022-01-04 | 24.90 | $25.00 | 3500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.80
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.99
Average
23.51
Maximum
25.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.80 | $24.79 | 300 |
| 2026-07-22 | 24.80 | $24.78 | 55 |
| 2026-07-21 | 24.81 | $24.78 | 4005 |
| 2026-07-20 | 24.81 | $24.90 | 5100 |
| 2026-07-17 | 24.80 | $24.90 | 1725 |
| 2026-07-16 | 24.79 | $24.80 | 49 |
| 2026-07-15 | 24.79 | $24.80 | 4 |
| 2026-07-14 | 24.79 | $24.80 | 400 |
| 2026-07-13 | 24.79 | $24.83 | 25 |
| 2026-07-10 | 24.78 | $24.83 | 347 |
| 2026-07-09 | 24.78 | $24.82 | — |
| 2026-07-08 | 24.77 | $24.82 | 1900 |
| 2026-07-07 | 24.77 | $24.69 | 2940 |
| 2026-07-06 | 24.78 | $24.73 | 4000 |
| 2026-07-02 | 24.78 | $24.71 | 6000 |
| 2026-07-01 | 24.79 | $24.83 | 827 |
| 2026-06-30 | 24.78 | $24.75 | 300 |
| 2026-06-29 | 24.79 | $24.76 | 208 |
| 2026-06-26 | 24.79 | $24.76 | 1111 |
| 2026-06-25 | 24.79 | $24.66 | 500 |
| 2026-06-24 | 24.81 | $24.84 | 625 |
| 2026-06-23 | 24.80 | $24.76 | 1221 |
| 2026-06-22 | 24.81 | $24.85 | 100 |
| 2026-06-18 | 24.80 | $24.85 | 4200 |
| 2026-06-17 | 24.80 | $24.86 | 800 |
| 2026-06-16 | 24.79 | $24.84 | 2500 |
| 2026-06-15 | 24.79 | $24.79 | 1400 |
| 2026-06-12 | 24.79 | $24.78 | 3223 |
| 2026-06-11 | 24.79 | $24.78 | 700 |
| 2026-06-10 | 24.79 | $24.80 | 1812 |
| 2026-06-09 | 24.79 | $24.82 | 1912 |
| 2026-06-08 | 24.78 | $24.84 | 2800 |
| 2026-06-05 | 24.78 | $24.81 | 1 |
| 2026-06-04 | 24.77 | $24.81 | 3400 |
| 2026-06-03 | 24.77 | $24.82 | 1208 |
| 2026-06-02 | 24.76 | $24.81 | 519 |
| 2026-06-01 | 24.76 | $24.78 | 3809 |
| 2026-05-29 | 24.76 | $24.80 | 300 |
| 2026-05-28 | 24.75 | $24.76 | 13900 |
| 2026-05-27 | 24.75 | $24.75 | 3437 |
| 2026-05-26 | 24.75 | $24.75 | 2737 |
| 2026-05-22 | 24.75 | $24.75 | 2893 |
| 2026-05-21 | 24.75 | $24.76 | 1111 |
| 2026-05-20 | 24.75 | $24.73 | 2000 |
| 2026-05-19 | 24.75 | $24.77 | 500 |
| 2026-05-18 | 24.75 | $24.92 | 1436 |
| 2026-05-15 | 24.73 | $24.77 | 463 |
| 2026-05-14 | 24.73 | $24.87 | 3207 |
| 2026-05-13 | 24.71 | $24.73 | 1600 |
| 2026-05-12 | 24.71 | $24.71 | 14600 |
| 2026-05-11 | 24.71 | $24.69 | 2800 |
| 2026-05-08 | 24.71 | $24.78 | 2104 |
| 2026-05-07 | 24.71 | $24.73 | 1200 |
| 2026-05-06 | 24.70 | $24.75 | 2400 |
| 2026-05-05 | 24.70 | $24.78 | 2314 |
| 2026-05-04 | 24.69 | $24.80 | 400 |
| 2026-05-01 | 24.68 | $24.73 | 1500 |
| 2026-04-30 | 24.67 | $24.76 | 3500 |
| 2026-04-29 | 24.66 | $24.85 | 1753 |
| 2026-04-28 | 24.64 | $24.71 | 500 |
| 2026-04-27 | 24.64 | $24.68 | 2600 |
| 2026-04-24 | 24.63 | $24.65 | 1000 |
| 2026-04-23 | 24.63 | $24.73 | 4400 |
| 2026-04-22 | 24.62 | $24.68 | 5900 |
| 2026-04-21 | 24.61 | $24.78 | 5609 |
| 2026-04-20 | 24.60 | $24.57 | 4400 |
| 2026-04-17 | 24.60 | $24.61 | 700 |
| 2026-04-16 | 24.60 | $24.59 | 101 |
| 2026-04-15 | 24.60 | $24.59 | 1300 |
| 2026-04-14 | 24.60 | $24.66 | 1200 |
| 2026-04-13 | 24.59 | $24.62 | 3700 |
| 2026-04-10 | 24.59 | $24.62 | 1117 |
| 2026-04-09 | 24.59 | $24.59 | 2432 |
| 2026-04-08 | 24.59 | $24.62 | 1008 |
| 2026-04-07 | 24.58 | $24.58 | 600 |
| 2026-04-06 | 24.58 | $24.61 | 1900 |
| 2026-04-02 | 24.58 | $24.58 | 400 |
| 2026-04-01 | 24.58 | $24.62 | 1700 |
| 2026-03-31 | 24.58 | $24.50 | 1009 |
| 2026-03-30 | 24.58 | $24.57 | 1000 |
| 2026-03-27 | 24.59 | $24.59 | 531 |
| 2026-03-26 | 24.59 | $24.58 | 600 |
| 2026-03-25 | 24.59 | $24.54 | 1903 |
| 2026-03-24 | 24.59 | $24.46 | 942 |
| 2026-03-23 | 24.60 | $24.51 | 2900 |
| 2026-03-20 | 24.61 | $24.54 | 1714 |
| 2026-03-19 | 24.62 | $24.73 | 500 |
| 2026-03-18 | 24.61 | $24.49 | 1335 |
| 2026-03-17 | 24.62 | $24.49 | 6507 |
| 2026-03-16 | 24.64 | $24.51 | 545 |
| 2026-03-13 | 24.65 | $24.66 | 700 |
| 2026-03-12 | 24.65 | $24.72 | 1798 |
| 2026-03-11 | 24.64 | $24.69 | 2 |
| 2026-03-10 | 24.64 | $24.69 | 5 |
| 2026-03-09 | 24.63 | $24.69 | 1500 |
| 2026-03-06 | 24.63 | $24.65 | 3200 |
| 2026-03-05 | 24.63 | $24.62 | 17800 |
| 2026-03-04 | 24.63 | $24.58 | 535 |
| 2026-03-03 | 24.63 | $24.62 | 4835 |
| 2026-03-02 | 24.63 | $24.77 | 1700 |
| 2026-02-27 | 24.62 | $24.56 | 900 |
| 2026-02-26 | 24.62 | $24.73 | 3319 |
| 2026-02-25 | 24.61 | $24.60 | 422 |
| 2026-02-24 | 24.61 | $24.55 | 1248 |
| 2026-02-23 | 24.62 | $24.59 | 600 |
| 2026-02-20 | 24.62 | $24.55 | 6315 |
| 2026-02-19 | 24.63 | $24.61 | 7449 |
| 2026-02-18 | 24.63 | $24.61 | 4341 |
| 2026-02-17 | 24.64 | $24.66 | 800 |
| 2026-02-13 | 24.63 | $24.56 | 1900 |
| 2026-02-12 | 24.64 | $24.69 | 38 |
| 2026-02-11 | 24.64 | $24.69 | 1402 |
| 2026-02-10 | 24.63 | $24.69 | 900 |
| 2026-02-09 | 24.62 | $24.62 | 4032 |
| 2026-02-06 | 24.62 | $24.62 | 4300 |
| 2026-02-05 | 24.62 | $24.69 | 2200 |
| 2026-02-04 | 24.62 | $24.70 | 1000 |
| 2026-02-03 | 24.61 | $24.70 | 2948 |
| 2026-02-02 | 24.60 | $24.60 | 2426 |
| 2026-01-30 | 24.60 | $24.70 | 7600 |
| 2026-01-29 | 24.59 | $24.62 | 1742 |
| 2026-01-28 | 24.58 | $24.53 | 2640 |
| 2026-01-27 | 24.59 | $24.53 | 4000 |
| 2026-01-26 | 24.60 | $24.56 | 7400 |
| 2026-01-23 | 24.60 | $24.64 | 2118 |
| 2026-01-22 | 24.60 | $24.67 | 2300 |
| 2026-01-21 | 24.59 | $24.60 | 5015 |
| 2026-01-20 | 24.59 | $24.60 | 7700 |
| 2026-01-16 | 24.59 | $24.61 | 13100 |
| 2026-01-15 | 24.58 | $24.74 | 5640 |
| 2026-01-14 | 24.57 | $24.83 | 45000 |
| 2026-01-13 | 24.54 | $24.60 | 6534 |
| 2026-01-12 | 24.53 | $24.66 | 700 |
| 2026-01-09 | 24.52 | $24.62 | 1100 |
| 2026-01-08 | 24.51 | $24.55 | 10300 |
| 2026-01-07 | 24.51 | $24.54 | 2549 |
| 2026-01-06 | 24.50 | $24.52 | 134 |
| 2026-01-05 | 24.50 | $24.52 | 24039 |
| 2026-01-02 | 24.50 | $24.62 | 2936 |
| 2025-12-31 | 24.49 | $24.70 | 4600 |
| 2025-12-30 | 24.46 | $24.59 | 2707 |
| 2025-12-29 | 24.45 | $24.59 | 5228 |
| 2025-12-26 | 24.43 | $24.51 | 547 |
| 2025-12-24 | 24.43 | $24.43 | 900 |
| 2025-12-23 | 24.43 | $24.48 | 1223 |
| 2025-12-22 | 24.42 | $24.38 | 1823 |
| 2025-12-19 | 24.43 | $24.39 | 1300 |
| 2025-12-18 | 24.43 | $24.38 | 2300 |
| 2025-12-17 | 24.43 | $24.40 | 622 |
| 2025-12-16 | 24.44 | $24.32 | 5806 |
| 2025-12-15 | 24.45 | $24.32 | 241 |
| 2025-12-12 | 24.46 | $24.50 | 500 |
| 2025-12-11 | 24.46 | $24.62 | 900 |
| 2025-12-10 | 24.44 | $24.43 | 52 |
| 2025-12-09 | 24.44 | $24.43 | 209 |
| 2025-12-08 | 24.45 | $24.43 | 13900 |
| 2025-12-05 | 24.45 | $24.60 | 1000 |
| 2025-12-04 | 24.43 | $24.45 | 467 |
| 2025-12-03 | 24.43 | $24.45 | 500 |
| 2025-12-02 | 24.43 | $24.42 | 143 |
| 2025-12-01 | 24.43 | $24.42 | 2341 |
| 2025-11-28 | 24.43 | $24.50 | 8 |
| 2025-11-26 | 24.42 | $24.50 | 1300 |
| 2025-11-25 | 24.41 | $24.45 | 2400 |
| 2025-11-24 | 24.41 | $24.45 | 3100 |
| 2025-11-21 | 24.40 | $24.42 | 240 |
| 2025-11-20 | 24.40 | $24.40 | 900 |
| 2025-11-19 | 24.40 | $24.42 | 949 |
| 2025-11-18 | 24.40 | $24.41 | 300 |
| 2025-11-17 | 24.40 | $24.40 | 1930 |
| 2025-11-14 | 24.40 | $24.40 | 500 |
| 2025-11-13 | 24.40 | $24.34 | 46 |
| 2025-11-12 | 24.41 | $24.34 | 441 |
| 2025-11-11 | 24.41 | $24.38 | 23 |
| 2025-11-10 | 24.42 | $24.38 | 3300 |
| 2025-11-07 | 24.42 | $24.36 | 825 |
| 2025-11-06 | 24.43 | $24.36 | 1100 |
| 2025-11-05 | 24.43 | $24.41 | 800 |
| 2025-11-04 | 24.44 | $24.34 | 2700 |
| 2025-11-03 | 24.45 | $24.39 | 6000 |
| 2025-10-31 | 24.45 | $24.72 | 641 |
| 2025-10-30 | 24.43 | $24.74 | 2700 |
| 2025-10-29 | 24.39 | $24.45 | 239 |
| 2025-10-28 | 24.39 | $24.44 | 2128 |
| 2025-10-27 | 24.38 | $24.34 | 811 |
| 2025-10-24 | 24.38 | $24.40 | 5 |
| 2025-10-23 | 24.38 | $24.40 | 444 |
| 2025-10-22 | 24.38 | $24.34 | 6000 |
| 2025-10-21 | 24.39 | $24.35 | 2231 |
| 2025-10-20 | 24.39 | $24.42 | 1620 |
| 2025-10-17 | 24.39 | $24.44 | 700 |
| 2025-10-16 | 24.38 | $24.44 | 538 |
| 2025-10-15 | 24.37 | $24.50 | 915 |
| 2025-10-14 | 24.36 | $24.43 | 73 |
| 2025-10-13 | 24.35 | $24.44 | 337 |
| 2025-10-10 | 24.34 | $24.42 | 1121 |
| 2025-10-09 | 24.34 | $24.32 | 228 |
| 2025-10-08 | 24.34 | $24.38 | 1600 |
| 2025-10-07 | 24.33 | $24.31 | 6320 |
| 2025-10-06 | 24.33 | $24.32 | 3000 |
| 2025-10-03 | 24.34 | $24.28 | 107 |
| 2025-10-02 | 24.34 | $24.28 | 1602 |
| 2025-10-01 | 24.35 | $24.25 | 11100 |
| 2025-09-30 | 24.36 | $24.33 | 2300 |
| 2025-09-29 | 24.36 | $24.33 | 1002 |
| 2025-09-26 | 24.37 | $24.35 | 1646 |
| 2025-09-25 | 24.37 | $24.34 | 6000 |
| 2025-09-24 | 24.37 | $24.37 | 1100 |
| 2025-09-23 | 24.37 | $24.34 | 2500 |
| 2025-09-22 | 24.37 | $24.26 | 8420 |
| 2025-09-19 | 24.39 | $24.42 | 36700 |
| 2025-09-18 | 24.38 | $24.40 | 65600 |
| 2025-09-17 | 24.38 | $24.32 | 17475 |
| 2025-09-16 | 24.39 | $24.45 | 7 |
| 2025-09-15 | 24.38 | $24.45 | 1140 |
| 2025-09-12 | 24.37 | $24.47 | 636 |
| 2025-09-11 | 24.36 | $24.48 | 1311 |
| 2025-09-10 | 24.35 | $24.45 | 1025 |
| 2025-09-09 | 24.34 | $24.34 | 1907 |
| 2025-09-08 | 24.34 | $24.33 | 23709 |
| 2025-09-05 | 24.34 | $24.31 | 3000 |
| 2025-09-04 | 24.34 | $24.40 | 700 |
| 2025-09-03 | 24.34 | $24.37 | 2143 |
| 2025-09-02 | 24.33 | $24.33 | 437 |
| 2025-08-29 | 24.33 | $24.27 | 401 |
| 2025-08-28 | 24.34 | $24.27 | 1414 |
| 2025-08-27 | 24.35 | $24.29 | 600 |
| 2025-08-26 | 24.35 | $24.27 | 861 |
| 2025-08-25 | 24.36 | $24.30 | 400 |
| 2025-08-22 | 24.37 | $24.39 | 2109 |
| 2025-08-21 | 24.37 | $24.27 | 2600 |
| 2025-08-20 | 24.38 | $24.27 | 3501 |
| 2025-08-19 | 24.39 | $24.33 | 6370 |
| 2025-08-18 | 24.39 | $24.29 | 939 |
| 2025-08-15 | 24.41 | $24.45 | 1100 |
| 2025-08-14 | 24.40 | $24.43 | 201 |
| 2025-08-13 | 24.40 | $24.46 | 1000 |
| 2025-08-12 | 24.39 | $24.46 | 1000 |
| 2025-08-11 | 24.38 | $24.43 | 3900 |
| 2025-08-08 | 24.38 | $24.44 | 6810 |
| 2025-08-07 | 24.37 | $24.45 | 3300 |
| 2025-08-06 | 24.37 | $24.44 | 1500 |
| 2025-08-05 | 24.36 | $24.44 | 1500 |
| 2025-08-04 | 24.35 | $24.43 | — |
| 2025-08-01 | 24.34 | $24.43 | 524 |
| 2025-07-31 | 24.33 | $24.48 | 900 |
| 2025-07-30 | 24.31 | $24.44 | 400 |
| 2025-07-29 | 24.30 | $24.44 | 3728 |
| 2025-07-28 | 24.29 | $24.37 | 300 |
| 2025-07-25 | 24.28 | $24.44 | 400 |
| 2025-07-24 | 24.26 | $24.37 | 8300 |
| 2025-07-23 | 24.25 | $24.36 | 600 |
| 2025-07-22 | 24.24 | $24.36 | 1617 |
| 2025-07-21 | 24.23 | $24.25 | 3228 |
| 2025-07-18 | 24.22 | $24.34 | 10 |
| 2025-07-17 | 24.21 | $24.35 | 1300 |
| 2025-07-16 | 24.20 | $24.32 | 1427 |
| 2025-07-15 | 24.18 | $24.28 | 3 |
| 2025-07-14 | 24.17 | $24.28 | 500 |
| 2025-07-11 | 24.16 | $24.21 | 410 |
| 2025-07-10 | 24.16 | $24.26 | 93 |
| 2025-07-09 | 24.14 | $24.26 | 1847 |
| 2025-07-08 | 24.13 | $24.18 | 2113 |
| 2025-07-07 | 24.13 | $24.13 | 646 |
| 2025-07-03 | 24.13 | $24.20 | 400 |
| 2025-07-02 | 24.12 | $24.25 | 606 |
| 2025-07-01 | 24.11 | $24.18 | 16 |
| 2025-06-30 | 24.10 | $24.18 | 300 |
| 2025-06-27 | 24.09 | $24.10 | 1766 |
| 2025-06-26 | 24.09 | $24.05 | 58 |
| 2025-06-25 | 24.09 | $24.05 | 900 |
| 2025-06-24 | 24.10 | $24.12 | 246 |
| 2025-06-23 | 24.09 | $24.16 | 447 |
| 2025-06-20 | 24.09 | $24.11 | 5000 |
| 2025-06-18 | 24.08 | $24.20 | 419 |
| 2025-06-17 | 24.07 | $24.19 | 1818 |
| 2025-06-16 | 24.06 | $24.25 | 1901 |
| 2025-06-13 | 24.04 | $24.08 | 6 |
| 2025-06-12 | 24.03 | $24.08 | 6300 |
| 2025-06-11 | 24.03 | $24.10 | 100 |
| 2025-06-10 | 24.02 | $24.10 | 634 |
| 2025-06-09 | 24.01 | $24.00 | 400 |
| 2025-06-06 | 24.01 | $24.06 | 1001 |
| 2025-06-05 | 24.01 | $23.94 | 15 |
| 2025-06-04 | 24.02 | $23.94 | 71 |
| 2025-06-03 | 24.03 | $23.94 | 500 |
| 2025-06-02 | 24.03 | $23.90 | 3500 |
| 2025-05-30 | 24.05 | $24.03 | 4 |
| 2025-05-29 | 24.05 | $24.03 | 1400 |
| 2025-05-28 | 24.05 | $24.27 | 1500 |
| 2025-05-27 | 24.03 | $24.00 | 6 |
| 2025-05-23 | 24.03 | $24.00 | 1300 |
| 2025-05-22 | 24.04 | $24.13 | 1200 |
| 2025-05-21 | 24.03 | $24.10 | 446 |
| 2025-05-20 | 24.02 | $24.18 | 90 |
| 2025-05-19 | 24.00 | $24.18 | — |
| 2025-05-16 | 23.98 | $24.18 | 200 |
| 2025-05-15 | 23.96 | $24.10 | — |
| 2025-05-14 | 23.95 | $24.10 | 3300 |
| 2025-05-13 | 23.93 | $23.86 | 300 |
| 2025-05-12 | 23.94 | $24.20 | 809 |
| 2025-05-09 | 23.91 | $24.10 | 2700 |
| 2025-05-08 | 23.89 | $23.80 | 210 |
| 2025-05-07 | 23.90 | $24.04 | — |
| 2025-05-06 | 23.89 | $24.04 | 2040 |
| 2025-05-05 | 23.87 | $24.14 | 624 |
| 2025-05-02 | 23.84 | $24.03 | 1207 |
| 2025-05-01 | 23.83 | $24.03 | 225 |
| 2025-04-30 | 23.80 | $23.97 | 1533 |
| 2025-04-29 | 23.79 | $23.82 | 1400 |
| 2025-04-28 | 23.78 | $23.80 | 400 |
| 2025-04-25 | 23.78 | $23.78 | 803 |
| 2025-04-24 | 23.78 | $23.79 | 2000 |
| 2025-04-23 | 23.78 | $23.90 | 800 |
| 2025-04-22 | 23.77 | $23.84 | 1305 |
| 2025-04-21 | 23.76 | $23.77 | 3930 |
| 2025-04-17 | 23.76 | $23.71 | 528 |
| 2025-04-16 | 23.76 | $23.88 | — |
| 2025-04-15 | 23.75 | $23.88 | — |
| 2025-04-14 | 23.74 | $23.88 | 2513 |
| 2025-04-11 | 23.72 | $23.53 | 1825 |
| 2025-04-10 | 23.74 | $23.52 | 1333 |
| 2025-04-09 | 23.77 | $23.68 | 5245 |
| 2025-04-08 | 23.78 | $23.61 | 4103 |
| 2025-04-07 | 23.79 | $23.82 | 7301 |
| 2025-04-04 | 23.79 | $23.60 | 15248 |
| 2025-04-03 | 23.81 | $23.75 | 6800 |
| 2025-04-02 | 23.82 | $23.82 | 2228 |
| 2025-04-01 | 23.82 | $23.80 | 2400 |
| 2025-03-31 | 23.82 | $23.78 | 3100 |
| 2025-03-28 | 23.82 | $23.73 | 2614 |
| 2025-03-27 | 23.83 | $23.76 | 2547 |
| 2025-03-26 | 23.84 | $23.72 | 308 |
| 2025-03-25 | 23.85 | $23.80 | 4400 |
| 2025-03-24 | 23.86 | $23.80 | 5602 |
| 2025-03-21 | 23.86 | $23.80 | 800 |
| 2025-03-20 | 23.87 | $23.87 | 4401 |
| 2025-03-19 | 23.87 | $23.86 | 2901 |
| 2025-03-18 | 23.87 | $23.88 | — |
| 2025-03-17 | 23.87 | $23.88 | 4520 |
| 2025-03-14 | 23.87 | $23.86 | — |
| 2025-03-13 | 23.87 | $23.86 | 3300 |
| 2025-03-12 | 23.87 | $23.81 | 300 |
| 2025-03-11 | 23.88 | $23.86 | 1500 |
| 2025-03-10 | 23.88 | $23.82 | 1031 |
| 2025-03-07 | 23.89 | $23.85 | 2100 |
| 2025-03-06 | 23.89 | $23.87 | 1830 |
| 2025-03-05 | 23.89 | $23.89 | 5424 |
| 2025-03-04 | 23.89 | $23.86 | — |
| 2025-03-03 | 23.90 | $23.86 | — |
| 2025-02-28 | 23.90 | $23.87 | 1700 |
| 2025-02-27 | 23.90 | $23.87 | 1700 |
| 2025-02-26 | 23.91 | $23.89 | 911 |
| 2025-02-25 | 23.91 | $23.89 | 4831 |
| 2025-02-24 | 23.91 | $23.87 | 822 |
| 2025-02-21 | 23.92 | $23.89 | 10500 |
| 2025-02-20 | 23.92 | $23.74 | 12300 |
| 2025-02-19 | 23.94 | $23.80 | 5635 |
| 2025-02-18 | 23.95 | $24.05 | 4121 |
| 2025-02-14 | 23.94 | $24.03 | 1200 |
| 2025-02-13 | 23.93 | $23.92 | 2400 |
| 2025-02-12 | 23.93 | $24.01 | 606 |
| 2025-02-11 | 23.93 | $24.05 | 1400 |
| 2025-02-10 | 23.91 | $24.12 | 2200 |
| 2025-02-07 | 23.89 | $24.11 | 2905 |
| 2025-02-06 | 23.87 | $23.95 | — |
| 2025-02-05 | 23.86 | $23.95 | 7000 |
| 2025-02-04 | 23.85 | $23.96 | 1600 |
| 2025-02-03 | 23.84 | $23.93 | 244 |
| 2025-01-31 | 23.83 | $23.94 | 201 |
| 2025-01-30 | 23.82 | $23.93 | 419 |
| 2025-01-29 | 23.81 | $23.93 | 732 |
| 2025-01-28 | 23.79 | $23.86 | 200 |
| 2025-01-27 | 23.79 | $23.84 | — |
| 2025-01-24 | 23.78 | $23.84 | 2700 |
| 2025-01-23 | 23.78 | $23.79 | 1900 |
| 2025-01-22 | 23.77 | $23.72 | 115 |
| 2025-01-21 | 23.78 | $23.85 | 3000 |
| 2025-01-17 | 23.77 | $23.75 | 134 |
| 2025-01-16 | 23.78 | $23.78 | 500 |
| 2025-01-15 | 23.78 | $23.80 | 5217 |
| 2025-01-14 | 23.77 | $23.85 | 200 |
| 2025-01-13 | 23.76 | $23.78 | 4723 |
| 2025-01-10 | 23.76 | $23.78 | 903 |
| 2025-01-08 | 23.76 | $23.65 | 200 |
| 2025-01-07 | 23.77 | $23.67 | 5123 |
| 2025-01-06 | 23.78 | $23.68 | 4200 |
| 2025-01-03 | 23.79 | $23.69 | 1207 |
| 2025-01-02 | 23.81 | $23.80 | 1100 |
| 2024-12-31 | 23.81 | $23.92 | 3900 |
| 2024-12-30 | 23.79 | $23.76 | 4700 |
| 2024-12-27 | 23.80 | $23.86 | 10800 |
| 2024-12-26 | 23.79 | $23.67 | 6320 |
| 2024-12-24 | 23.80 | $23.64 | 1900 |
| 2024-12-23 | 23.82 | $23.67 | 1600 |
| 2024-12-20 | 23.84 | $23.58 | 3712 |
| 2024-12-19 | 23.86 | $23.71 | 2700 |
| 2024-12-18 | 23.88 | $23.74 | 2905 |
| 2024-12-17 | 23.89 | $23.93 | 2600 |
| 2024-12-16 | 23.89 | $24.04 | 300 |
| 2024-12-13 | 23.87 | $23.90 | — |
| 2024-12-12 | 23.87 | $23.90 | — |
| 2024-12-11 | 23.87 | $23.90 | 1400 |
| 2024-12-10 | 23.87 | $24.04 | — |
| 2024-12-09 | 23.85 | $24.04 | 906 |
| 2024-12-06 | 23.83 | $23.93 | 1000 |
| 2024-12-05 | 23.82 | $23.91 | 640 |
| 2024-12-04 | 23.81 | $23.85 | 1800 |
| 2024-12-03 | 23.80 | $23.68 | 334 |
| 2024-12-02 | 23.81 | $23.84 | 943 |
| 2024-11-29 | 23.81 | $23.75 | — |
| 2024-11-27 | 23.82 | $23.75 | 202 |
| 2024-11-26 | 23.83 | $23.85 | — |
| 2024-11-25 | 23.82 | $23.85 | — |
| 2024-11-22 | 23.82 | $23.85 | 306 |
| 2024-11-21 | 23.82 | $24.00 | 1932 |
| 2024-11-20 | 23.80 | $23.96 | 1120 |
| 2024-11-19 | 23.78 | $23.94 | 4240 |
| 2024-11-18 | 23.76 | $23.85 | — |
| 2024-11-15 | 23.75 | $23.85 | 1509 |
| 2024-11-14 | 23.74 | $23.84 | 1700 |
| 2024-11-13 | 23.73 | $23.70 | 300 |
| 2024-11-12 | 23.74 | $23.85 | 1701 |
| 2024-11-11 | 23.73 | $23.67 | 219 |
| 2024-11-08 | 23.73 | $23.69 | 400 |
| 2024-11-07 | 23.74 | $23.75 | — |
| 2024-11-06 | 23.73 | $23.75 | — |
| 2024-11-05 | 23.73 | $23.75 | 1501 |
| 2024-11-04 | 23.73 | $23.76 | — |
| 2024-11-01 | 23.73 | $23.76 | 223 |
| 2024-10-31 | 23.73 | $23.85 | 1645 |
| 2024-10-30 | 23.71 | $23.72 | 735 |
| 2024-10-29 | 23.71 | $23.74 | 102 |
| 2024-10-28 | 23.71 | $23.65 | 424 |
| 2024-10-25 | 23.71 | $23.76 | — |
| 2024-10-24 | 23.71 | $23.76 | 237 |
| 2024-10-23 | 23.70 | $23.80 | 2742 |
| 2024-10-22 | 23.69 | $23.82 | 1216 |
| 2024-10-21 | 23.68 | $23.78 | 509 |
| 2024-10-18 | 23.67 | $23.76 | 1300 |
| 2024-10-17 | 23.66 | $23.72 | 449 |
| 2024-10-16 | 23.65 | $23.72 | 2100 |
| 2024-10-15 | 23.65 | $23.84 | 3300 |
| 2024-10-14 | 23.63 | $23.81 | 2120 |
| 2024-10-11 | 23.61 | $23.75 | 2926 |
| 2024-10-10 | 23.59 | $23.72 | 3535 |
| 2024-10-09 | 23.58 | $23.70 | 8200 |
| 2024-10-08 | 23.57 | $23.72 | 932 |
| 2024-10-07 | 23.55 | $23.73 | 1800 |
| 2024-10-04 | 23.53 | $23.70 | 748 |
| 2024-10-03 | 23.52 | $23.69 | — |
| 2024-10-02 | 23.50 | $23.69 | 5113 |
| 2024-10-01 | 23.48 | $23.69 | 16238 |
| 2024-09-30 | 23.45 | $23.60 | 4100 |
| 2024-09-27 | 23.44 | $23.56 | 1126 |
| 2024-09-26 | 23.43 | $23.53 | 700 |
| 2024-09-25 | 23.41 | $23.59 | 7200 |
| 2024-09-24 | 23.40 | $23.60 | 3000 |
| 2024-09-23 | 23.37 | $23.60 | 3000 |
| 2024-09-20 | 23.35 | $23.51 | 6100 |
| 2024-09-19 | 23.33 | $23.57 | 5700 |
| 2024-09-18 | 23.31 | $23.45 | 500 |
| 2024-09-17 | 23.29 | $23.44 | 2400 |
| 2024-09-16 | 23.28 | $23.42 | 1600 |
| 2024-09-13 | 23.26 | $23.40 | 1536 |
| 2024-09-12 | 23.25 | $23.36 | 1734 |
| 2024-09-11 | 23.24 | $23.37 | 1810 |
| 2024-09-10 | 23.23 | $23.38 | 8423 |
| 2024-09-09 | 23.21 | $23.35 | 8200 |
| 2024-09-06 | 23.19 | $23.27 | 7100 |
| 2024-09-05 | 23.19 | $23.23 | 2103 |
| 2024-09-04 | 23.18 | $23.17 | 7100 |
| 2024-09-03 | 23.18 | $23.16 | 1725 |
| 2024-08-30 | 23.19 | $23.20 | 1205 |
| 2024-08-29 | 23.18 | $23.23 | 1204 |
| 2024-08-28 | 23.18 | $23.14 | — |
| 2024-08-27 | 23.18 | $23.14 | — |
| 2024-08-26 | 23.19 | $23.14 | 3900 |
| 2024-08-23 | 23.19 | $23.24 | 300 |
| 2024-08-22 | 23.19 | $23.22 | 1400 |
| 2024-08-21 | 23.18 | $23.17 | 3700 |
| 2024-08-20 | 23.19 | $23.19 | 603 |
| 2024-08-19 | 23.18 | $23.25 | 833 |
| 2024-08-16 | 23.18 | $23.25 | 4600 |
| 2024-08-15 | 23.17 | $23.17 | 400 |
| 2024-08-14 | 23.17 | $23.12 | 102 |
| 2024-08-13 | 23.18 | $23.13 | 7400 |
| 2024-08-12 | 23.18 | $23.18 | 3403 |
| 2024-08-09 | 23.18 | $23.18 | 617 |
| 2024-08-08 | 23.18 | $23.18 | 2800 |
| 2024-08-07 | 23.18 | $23.20 | 1600 |
| 2024-08-06 | 23.18 | $23.19 | 1900 |
| 2024-08-05 | 23.18 | $23.14 | 2108 |
| 2024-08-02 | 23.18 | $23.23 | 810 |
| 2024-08-01 | 23.18 | $23.24 | 1140 |
| 2024-07-31 | 23.17 | $23.24 | 1834 |
| 2024-07-30 | 23.16 | $23.17 | — |
| 2024-07-29 | 23.16 | $23.17 | 438 |
| 2024-07-26 | 23.16 | $23.10 | 1100 |
| 2024-07-25 | 23.16 | $23.15 | 700 |
| 2024-07-24 | 23.17 | $23.15 | 1514 |
| 2024-07-23 | 23.17 | $23.11 | — |
| 2024-07-22 | 23.17 | $23.11 | 1100 |
| 2024-07-19 | 23.18 | $23.15 | 1300 |
| 2024-07-18 | 23.18 | $23.15 | 1040 |
| 2024-07-17 | 23.19 | $23.10 | 20800 |
| 2024-07-16 | 23.20 | $23.15 | 6900 |
| 2024-07-15 | 23.20 | $23.17 | 5048 |
| 2024-07-12 | 23.21 | $23.14 | 9610 |
| 2024-07-11 | 23.21 | $23.08 | 1800 |
| 2024-07-10 | 23.23 | $23.13 | 11600 |
| 2024-07-09 | 23.24 | $23.12 | 18477 |
| 2024-07-08 | 23.25 | $23.29 | 341 |
| 2024-07-05 | 23.24 | $23.27 | 300 |
| 2024-07-03 | 23.24 | $23.27 | 400 |
| 2024-07-02 | 23.24 | $23.24 | — |
| 2024-07-01 | 23.24 | $23.24 | 1419 |
| 2024-06-28 | 23.24 | $23.18 | 109 |
| 2024-06-27 | 23.24 | $23.15 | 900 |
| 2024-06-26 | 23.25 | $23.27 | 900 |
| 2024-06-25 | 23.25 | $23.23 | 1400 |
| 2024-06-24 | 23.25 | $23.27 | 2148 |
| 2024-06-21 | 23.25 | $23.30 | 100 |
| 2024-06-20 | 23.25 | $23.30 | 500 |
| 2024-06-18 | 23.24 | $23.28 | 1306 |
| 2024-06-17 | 23.24 | $23.35 | — |
| 2024-06-14 | 23.23 | $23.35 | 728 |
| 2024-06-13 | 23.21 | $23.32 | 1800 |
| 2024-06-12 | 23.20 | $23.32 | 1700 |
| 2024-06-11 | 23.19 | $23.21 | 1500 |
| 2024-06-10 | 23.19 | $23.21 | 3400 |
| 2024-06-07 | 23.19 | $23.20 | 1343 |
| 2024-06-06 | 23.19 | $23.32 | 3544 |
| 2024-06-05 | 23.17 | $23.25 | 2911 |
| 2024-06-04 | 23.16 | $23.24 | 516 |
| 2024-06-03 | 23.15 | $23.25 | — |
| 2024-05-31 | 23.14 | $23.25 | 300 |
| 2024-05-30 | 23.13 | $23.25 | 6824 |
| 2024-05-29 | 23.12 | $23.15 | 3449 |
| 2024-05-28 | 23.12 | $23.13 | 643 |
| 2024-05-24 | 23.12 | $23.13 | 225 |
| 2024-05-23 | 23.12 | $23.14 | 3500 |
| 2024-05-22 | 23.11 | $23.10 | 2907 |
| 2024-05-21 | 23.11 | $23.15 | 2900 |
| 2024-05-20 | 23.11 | $23.10 | 4031 |
| 2024-05-17 | 23.11 | $23.25 | — |
| 2024-05-16 | 23.10 | $23.25 | 4500 |
| 2024-05-15 | 23.08 | $23.28 | 1700 |
| 2024-05-14 | 23.06 | $23.31 | 1000 |
| 2024-05-13 | 23.03 | $23.29 | 2700 |
| 2024-05-10 | 23.01 | $23.15 | 2400 |
| 2024-05-09 | 22.99 | $23.15 | 327 |
| 2024-05-08 | 22.98 | $23.16 | 900 |
| 2024-05-07 | 22.96 | $23.16 | 6700 |
| 2024-05-06 | 22.94 | $23.16 | 9330 |
| 2024-05-03 | 22.91 | $23.04 | 3400 |
| 2024-05-02 | 22.90 | $22.95 | 1248 |
| 2024-05-01 | 22.89 | $22.93 | 1105 |
| 2024-04-30 | 22.89 | $22.89 | 8000 |
| 2024-04-29 | 22.89 | $22.95 | 4945 |
| 2024-04-26 | 22.88 | $22.89 | 1500 |
| 2024-04-25 | 22.88 | $22.89 | 1200 |
| 2024-04-24 | 22.88 | $22.89 | 1436 |
| 2024-04-23 | 22.88 | $22.94 | 4200 |
| 2024-04-22 | 22.87 | $22.90 | 625 |
| 2024-04-19 | 22.87 | $22.86 | 807 |
| 2024-04-18 | 22.87 | $22.86 | 1400 |
| 2024-04-17 | 22.87 | $22.92 | 1612 |
| 2024-04-16 | 22.87 | $22.86 | 2230 |
| 2024-04-15 | 22.87 | $22.97 | 1900 |
| 2024-04-12 | 22.86 | $22.85 | 2300 |
| 2024-04-11 | 22.86 | $23.01 | 10900 |
| 2024-04-10 | 22.85 | $22.86 | 39100 |
| 2024-04-09 | 22.84 | $22.71 | 46629 |
| 2024-04-08 | 22.86 | $22.89 | 8300 |
| 2024-04-05 | 22.85 | $22.88 | 700 |
| 2024-04-04 | 22.85 | $22.82 | 3600 |
| 2024-04-03 | 22.86 | $22.80 | 2749 |
| 2024-04-02 | 22.86 | $22.74 | 5338 |
| 2024-04-01 | 22.87 | $22.84 | 9520 |
| 2024-03-28 | 22.88 | $22.86 | 4025 |
| 2024-03-27 | 22.88 | $22.80 | 600 |
| 2024-03-26 | 22.89 | $22.80 | 400 |
| 2024-03-25 | 22.90 | $22.86 | 310 |
| 2024-03-22 | 22.90 | $22.78 | 4000 |
| 2024-03-21 | 22.91 | $22.90 | 5100 |
| 2024-03-20 | 22.92 | $22.83 | 900 |
| 2024-03-19 | 22.92 | $22.85 | 2200 |
| 2024-03-18 | 22.93 | $22.85 | 2508 |
| 2024-03-15 | 22.94 | $22.96 | 1404 |
| 2024-03-14 | 22.94 | $22.94 | — |
| 2024-03-13 | 22.94 | $22.94 | — |
| 2024-03-12 | 22.94 | $22.94 | 1001 |
| 2024-03-11 | 22.94 | $22.90 | 3500 |
| 2024-03-08 | 22.94 | $22.92 | 4201 |
| 2024-03-07 | 22.95 | $23.10 | 1000 |
| 2024-03-06 | 22.93 | $23.10 | 2400 |
| 2024-03-05 | 22.91 | $23.03 | 1200 |
| 2024-03-04 | 22.90 | $22.99 | 3800 |
| 2024-03-01 | 22.89 | $23.00 | 2300 |
| 2024-02-29 | 22.88 | $23.00 | 1300 |
| 2024-02-28 | 22.86 | $22.97 | 2900 |
| 2024-02-27 | 22.85 | $22.95 | 1000 |
| 2024-02-26 | 22.84 | $22.96 | 2600 |
| 2024-02-23 | 22.83 | $22.95 | 3200 |
| 2024-02-22 | 22.82 | $22.99 | 7730 |
| 2024-02-21 | 22.80 | $22.93 | 2145 |
| 2024-02-20 | 22.79 | $22.90 | 3700 |
| 2024-02-16 | 22.77 | $22.90 | 12402 |
| 2024-02-15 | 22.76 | $22.97 | 6700 |
| 2024-02-14 | 22.74 | $22.99 | 25600 |
| 2024-02-13 | 22.71 | $22.77 | 63700 |
| 2024-02-12 | 22.71 | $22.64 | 60100 |
| 2024-02-09 | 22.71 | $22.61 | 18910 |
| 2024-02-08 | 22.72 | $22.65 | 4311 |
| 2024-02-07 | 22.73 | $22.59 | 14211 |
| 2024-02-06 | 22.75 | $22.60 | 13643 |
| 2024-02-05 | 22.76 | $22.75 | 11617 |
| 2024-02-02 | 22.76 | $22.61 | 23336 |
| 2024-02-01 | 22.78 | $22.90 | 5000 |
| 2024-01-31 | 22.77 | $22.89 | 4200 |
| 2024-01-30 | 22.75 | $22.91 | 1000 |
| 2024-01-29 | 22.74 | $22.95 | 10744 |
| 2024-01-26 | 22.71 | $22.90 | 3500 |
| 2024-01-25 | 22.69 | $22.90 | 8218 |
| 2024-01-24 | 22.67 | $22.85 | 14142 |
| 2024-01-23 | 22.65 | $22.82 | 121600 |
| 2024-01-22 | 22.64 | $22.70 | 39217 |
| 2024-01-19 | 22.63 | $22.81 | 10447 |
| 2024-01-18 | 22.61 | $23.14 | — |
| 2024-01-17 | 22.56 | $23.13 | 541 |
| 2024-01-16 | 22.50 | $22.74 | — |
| 2024-01-12 | 22.47 | $22.74 | — |
| 2024-01-11 | 22.44 | $22.74 | 1800 |
| 2024-01-10 | 22.41 | $22.71 | 5300 |
| 2024-01-09 | 22.38 | $22.60 | 202 |
| 2024-01-08 | 22.36 | $22.34 | 500 |
| 2024-01-05 | 22.36 | $22.50 | 1900 |
| 2024-01-04 | 22.34 | $22.36 | — |
| 2024-01-03 | 22.34 | $22.36 | 547 |
| 2024-01-02 | 22.34 | $22.25 | 1639 |
| 2023-12-29 | 22.35 | $22.33 | 221 |
| 2023-12-28 | 22.35 | $22.28 | 7920 |
| 2023-12-27 | 22.36 | $22.44 | 600 |
| 2023-12-26 | 22.35 | $22.50 | 800 |
| 2023-12-22 | 22.33 | $22.55 | 330 |
| 2023-12-21 | 22.31 | $22.55 | 900 |
| 2023-12-20 | 22.28 | $22.50 | — |
| 2023-12-19 | 22.26 | $22.50 | 8201 |
| 2023-12-18 | 22.24 | $22.21 | 3300 |
| 2023-12-15 | 22.24 | $22.20 | 521 |
| 2023-12-14 | 22.24 | $22.50 | — |
| 2023-12-13 | 22.22 | $22.50 | 3422 |
| 2023-12-12 | 22.19 | $22.18 | 200 |
| 2023-12-11 | 22.19 | $22.07 | 1100 |
| 2023-12-08 | 22.20 | $22.47 | — |
| 2023-12-07 | 22.17 | $22.47 | — |
| 2023-12-06 | 22.14 | $22.47 | 4600 |
| 2023-12-05 | 22.10 | $22.45 | 3700 |
| 2023-12-04 | 22.07 | $22.46 | 400 |
| 2023-12-01 | 22.03 | $22.19 | — |
| 2023-11-30 | 22.01 | $22.19 | 2048 |
| 2023-11-29 | 21.99 | $21.75 | — |
| 2023-11-28 | 22.01 | $21.75 | 9918 |
| 2023-11-27 | 22.04 | $21.84 | 5110 |
| 2023-11-24 | 22.06 | $21.97 | 600 |
| 2023-11-22 | 22.07 | $22.10 | 1417 |
| 2023-11-21 | 22.07 | $22.10 | — |
| 2023-11-20 | 22.07 | $22.10 | 125 |
| 2023-11-17 | 22.06 | $22.04 | 632 |
| 2023-11-16 | 22.07 | $22.00 | 1740 |
| 2023-11-15 | 22.07 | $22.10 | 600 |
| 2023-11-14 | 22.07 | $21.91 | 202 |
| 2023-11-13 | 22.09 | $21.99 | 2910 |
| 2023-11-10 | 22.10 | $22.05 | — |
| 2023-11-09 | 22.10 | $22.05 | — |
| 2023-11-08 | 22.11 | $22.05 | 1825 |
| 2023-11-07 | 22.12 | $22.20 | — |
| 2023-11-06 | 22.11 | $22.20 | 700 |
| 2023-11-03 | 22.10 | $22.20 | 800 |
| 2023-11-02 | 22.09 | $22.00 | — |
| 2023-11-01 | 22.10 | $22.00 | 600 |
| 2023-10-31 | 22.11 | $22.00 | 1144 |
| 2023-10-30 | 22.12 | $22.00 | 4912 |
| 2023-10-27 | 22.13 | $21.95 | 310 |
| 2023-10-26 | 22.15 | $21.99 | 2744 |
| 2023-10-25 | 22.16 | $21.98 | 2341 |
| 2023-10-24 | 22.18 | $22.00 | — |
| 2023-10-23 | 22.20 | $22.00 | 1400 |
| 2023-10-20 | 22.22 | $22.04 | 8200 |
| 2023-10-19 | 22.24 | $22.07 | — |
| 2023-10-18 | 22.26 | $22.07 | 502 |
| 2023-10-17 | 22.28 | $22.12 | 516 |
| 2023-10-16 | 22.30 | $22.48 | — |
| 2023-10-13 | 22.28 | $22.48 | — |
| 2023-10-12 | 22.26 | $22.48 | 2000 |
| 2023-10-11 | 22.23 | $22.12 | 348 |
| 2023-10-10 | 22.25 | $22.22 | — |
| 2023-10-09 | 22.25 | $22.22 | 2201 |
| 2023-10-06 | 22.25 | $22.01 | 245 |
| 2023-10-05 | 22.28 | $22.22 | 8737 |
| 2023-10-04 | 22.28 | $22.01 | 7013 |
| 2023-10-03 | 22.31 | $22.47 | 5912 |
| 2023-10-02 | 22.30 | $22.13 | 440 |
| 2023-09-29 | 22.31 | $22.14 | 2800 |
| 2023-09-28 | 22.33 | $22.35 | 700 |
| 2023-09-27 | 22.33 | $22.35 | 400 |
| 2023-09-26 | 22.33 | $22.35 | 250 |
| 2023-09-25 | 22.33 | $22.35 | 2300 |
| 2023-09-22 | 22.32 | $22.30 | 1042 |
| 2023-09-21 | 22.33 | $22.47 | 915 |
| 2023-09-20 | 22.31 | $22.43 | 100 |
| 2023-09-19 | 22.30 | $22.43 | 913 |
| 2023-09-18 | 22.29 | $22.45 | 2801 |
| 2023-09-15 | 22.27 | $22.24 | 901 |
| 2023-09-14 | 22.27 | $22.25 | 400 |
| 2023-09-13 | 22.27 | $22.25 | 700 |
| 2023-09-12 | 22.28 | $22.25 | 400 |
| 2023-09-11 | 22.28 | $22.42 | 600 |
| 2023-09-08 | 22.27 | $22.42 | 300 |
| 2023-09-07 | 22.25 | $22.35 | 400 |
| 2023-09-06 | 22.24 | $22.09 | 700 |
| 2023-09-05 | 22.25 | $22.10 | 1602 |
| 2023-09-01 | 22.27 | $22.10 | 430 |
| 2023-08-31 | 22.29 | $22.02 | 1217 |
| 2023-08-30 | 22.32 | $21.80 | 3501 |
| 2023-08-29 | 22.37 | $22.43 | 940 |
| 2023-08-28 | 22.36 | $22.25 | — |
| 2023-08-25 | 22.38 | $22.25 | 632 |
| 2023-08-24 | 22.39 | $22.24 | — |
| 2023-08-23 | 22.40 | $22.24 | — |
| 2023-08-22 | 22.42 | $22.24 | — |
| 2023-08-21 | 22.44 | $22.24 | 2000 |
| 2023-08-18 | 22.46 | $22.30 | — |
| 2023-08-17 | 22.48 | $22.30 | 2431 |
| 2023-08-16 | 22.50 | $22.41 | — |
| 2023-08-15 | 22.51 | $22.41 | — |
| 2023-08-14 | 22.52 | $22.41 | — |
| 2023-08-11 | 22.53 | $22.41 | — |
| 2023-08-10 | 22.54 | $22.41 | 302 |
| 2023-08-09 | 22.56 | $22.62 | — |
| 2023-08-08 | 22.55 | $22.62 | — |
| 2023-08-07 | 22.54 | $22.62 | — |
| 2023-08-04 | 22.53 | $22.62 | — |
| 2023-08-03 | 22.52 | $22.62 | — |
| 2023-08-02 | 22.51 | $22.62 | — |
| 2023-08-01 | 22.50 | $22.62 | — |
| 2023-07-31 | 22.49 | $22.62 | — |
| 2023-07-28 | 22.48 | $22.62 | — |
| 2023-07-27 | 22.46 | $22.62 | — |
| 2023-07-26 | 22.45 | $22.62 | 327 |
| 2023-07-25 | 22.43 | $22.44 | — |
| 2023-07-24 | 22.43 | $22.44 | 200 |
| 2023-07-21 | 22.43 | $22.54 | — |
| 2023-07-20 | 22.41 | $22.54 | — |
| 2023-07-19 | 22.40 | $22.54 | 502 |
| 2023-07-18 | 22.39 | $22.67 | 100 |
| 2023-07-17 | 22.36 | $22.67 | 502 |
| 2023-07-14 | 22.32 | $22.65 | — |
| 2023-07-13 | 22.29 | $22.65 | — |
| 2023-07-12 | 22.25 | $22.65 | — |
| 2023-07-11 | 22.21 | $22.65 | 500 |
| 2023-07-10 | 22.16 | $22.33 | — |
| 2023-07-07 | 22.14 | $22.33 | 110 |
| 2023-07-06 | 22.12 | $21.84 | 2600 |
| 2023-07-05 | 22.15 | $22.11 | 401 |
| 2023-07-03 | 22.16 | $22.13 | — |
| 2023-06-30 | 22.16 | $22.13 | — |
| 2023-06-29 | 22.17 | $22.13 | — |
| 2023-06-28 | 22.17 | $22.13 | — |
| 2023-06-27 | 22.17 | $22.13 | 3100 |
| 2023-06-26 | 22.18 | $22.05 | — |
| 2023-06-23 | 22.19 | $22.05 | 1721 |
| 2023-06-22 | 22.21 | $22.25 | — |
| 2023-06-21 | 22.20 | $22.25 | 513 |
| 2023-06-20 | 22.20 | $22.22 | — |
| 2023-06-16 | 22.19 | $22.22 | 400 |
| 2023-06-15 | 22.19 | $22.11 | 400 |
| 2023-06-14 | 22.20 | $22.13 | — |
| 2023-06-13 | 22.21 | $22.13 | 611 |
| 2023-06-12 | 22.22 | $22.14 | — |
| 2023-06-09 | 22.22 | $22.14 | 243 |
| 2023-06-08 | 22.23 | $22.15 | 202 |
| 2023-06-07 | 22.24 | $21.97 | 2317 |
| 2023-06-06 | 22.27 | $21.96 | 1314 |
| 2023-06-05 | 22.30 | $21.88 | 201 |
| 2023-06-02 | 22.35 | $22.02 | 738 |
| 2023-06-01 | 22.38 | $22.19 | 3208 |
| 2023-05-31 | 22.40 | $22.23 | 320 |
| 2023-05-30 | 22.42 | $21.90 | 1243 |
| 2023-05-26 | 22.47 | $22.46 | — |
| 2023-05-25 | 22.47 | $22.46 | — |
| 2023-05-24 | 22.48 | $22.46 | 602 |
| 2023-05-23 | 22.48 | $22.45 | — |
| 2023-05-22 | 22.48 | $22.45 | — |
| 2023-05-19 | 22.48 | $22.45 | 811 |
| 2023-05-18 | 22.49 | $22.54 | — |
| 2023-05-17 | 22.48 | $22.54 | 400 |
| 2023-05-16 | 22.48 | $22.32 | — |
| 2023-05-15 | 22.49 | $22.32 | — |
| 2023-05-12 | 22.51 | $22.32 | — |
| 2023-05-11 | 22.53 | $22.32 | 500 |
| 2023-05-10 | 22.55 | $22.06 | 400 |
| 2023-05-09 | 22.61 | $22.16 | 100 |
| 2023-05-08 | 22.65 | $22.12 | — |
| 2023-05-05 | 22.71 | $22.12 | 300 |
| 2023-05-04 | 22.77 | $22.67 | — |
| 2023-05-03 | 22.78 | $22.67 | 523 |
| 2023-05-02 | 22.79 | $22.83 | — |
| 2023-05-01 | 22.79 | $22.83 | — |
| 2023-04-28 | 22.78 | $22.83 | 800 |
| 2023-04-27 | 22.78 | $22.50 | — |
| 2023-04-26 | 22.81 | $22.50 | 647 |
| 2023-04-25 | 22.84 | $22.74 | 5422 |
| 2023-04-24 | 22.85 | $22.80 | 2900 |
| 2023-04-21 | 22.86 | $22.99 | — |
| 2023-04-20 | 22.84 | $22.99 | — |
| 2023-04-19 | 22.83 | $22.99 | — |
| 2023-04-18 | 22.81 | $22.99 | — |
| 2023-04-17 | 22.79 | $22.99 | 1000 |
| 2023-04-14 | 22.77 | $22.99 | 502 |
| 2023-04-13 | 22.75 | $22.97 | — |
| 2023-04-12 | 22.73 | $22.97 | 413 |
| 2023-04-11 | 22.70 | $22.99 | — |
| 2023-04-10 | 22.67 | $22.99 | 117 |
| 2023-04-06 | 22.64 | $22.60 | — |
| 2023-04-05 | 22.64 | $22.60 | 330 |
| 2023-04-04 | 22.64 | $23.20 | 550 |
| 2023-04-03 | 22.58 | $23.20 | 325 |
| 2023-03-31 | 22.52 | $23.20 | 4100 |
| 2023-03-30 | 22.45 | $22.55 | 1000 |
| 2023-03-29 | 22.44 | $22.40 | 302 |
| 2023-03-28 | 22.44 | $22.38 | 300 |
| 2023-03-27 | 22.45 | $22.35 | 212 |
| 2023-03-24 | 22.46 | $22.35 | 156 |
| 2023-03-23 | 22.47 | $22.35 | 128 |
| 2023-03-22 | 22.48 | $22.35 | 6300 |
| 2023-03-21 | 22.50 | $22.37 | 100 |
| 2023-03-20 | 22.51 | $22.37 | — |
| 2023-03-17 | 22.52 | $22.37 | 100 |
| 2023-03-16 | 22.54 | $22.37 | 100 |
| 2023-03-15 | 22.56 | $22.37 | 100 |
| 2023-03-14 | 22.58 | $22.37 | 100 |
| 2023-03-13 | 22.60 | $22.37 | 533 |
| 2023-03-10 | 22.63 | $22.20 | 503 |
| 2023-03-09 | 22.67 | $22.78 | 100 |
| 2023-03-08 | 22.66 | $22.78 | 100 |
| 2023-03-07 | 22.65 | $22.78 | 1121 |
| 2023-03-06 | 22.63 | $22.77 | 846 |
| 2023-03-03 | 22.62 | $22.77 | 641 |
| 2023-03-02 | 22.60 | $22.77 | 500 |
| 2023-03-01 | 22.58 | $22.75 | — |
| 2023-02-28 | 22.57 | $22.75 | 211 |
| 2023-02-27 | 22.55 | $22.50 | — |
| 2023-02-24 | 22.55 | $22.50 | 128 |
| 2023-02-23 | 22.56 | $22.48 | — |
| 2023-02-22 | 22.56 | $22.48 | 400 |
| 2023-02-21 | 22.57 | $22.49 | 2345 |
| 2023-02-17 | 22.58 | $22.49 | 1315 |
| 2023-02-16 | 22.59 | $22.69 | 700 |
| 2023-02-15 | 22.58 | $22.75 | 439 |
| 2023-02-14 | 22.56 | $22.52 | — |
| 2023-02-13 | 22.57 | $22.52 | 118 |
| 2023-02-10 | 22.57 | $22.53 | — |
| 2023-02-09 | 22.58 | $22.53 | — |
| 2023-02-08 | 22.58 | $22.53 | — |
| 2023-02-07 | 22.59 | $22.53 | — |
| 2023-02-06 | 22.59 | $22.53 | 7000 |
| 2023-02-03 | 22.60 | $22.68 | 928 |
| 2023-02-02 | 22.59 | $22.53 | 523 |
| 2023-02-01 | 22.60 | $22.80 | — |
| 2023-01-31 | 22.58 | $22.80 | 1800 |
| 2023-01-30 | 22.55 | $23.15 | 1919 |
| 2023-01-27 | 22.49 | $22.99 | — |
| 2023-01-26 | 22.44 | $22.99 | 639 |
| 2023-01-25 | 22.38 | $23.51 | 2700 |
| 2023-01-24 | 22.26 | $22.38 | 900 |
| 2023-01-23 | 22.25 | $23.04 | 800 |
| 2023-01-20 | 22.17 | $22.20 | 3100 |
| 2023-01-19 | 22.16 | $22.23 | 1806 |
| 2023-01-18 | 22.16 | $22.00 | 1600 |
| 2023-01-17 | 22.17 | $22.13 | — |
| 2023-01-13 | 22.18 | $22.13 | — |
| 2023-01-12 | 22.18 | $22.13 | — |
| 2023-01-11 | 22.19 | $22.13 | 349 |
| 2023-01-10 | 22.19 | $22.19 | 100 |
| 2023-01-09 | 22.19 | $22.19 | 100 |
| 2023-01-06 | 22.19 | $22.19 | 7100 |
| 2023-01-05 | 22.20 | $22.20 | 2100 |
| 2023-01-04 | 22.19 | $22.24 | 400 |
| 2023-01-03 | 22.19 | $22.22 | 100 |
| 2022-12-30 | 22.19 | $22.22 | 500 |
| 2022-12-29 | 22.18 | $21.94 | 1627 |
| 2022-12-28 | 22.21 | $22.12 | 100 |
| 2022-12-27 | 22.22 | $22.12 | 1500 |
| 2022-12-23 | 22.23 | $22.22 | 100 |
| 2022-12-22 | 22.23 | $22.22 | 100 |
| 2022-12-21 | 22.23 | $22.22 | 621 |
| 2022-12-20 | 22.23 | $22.24 | 150 |
| 2022-12-19 | 22.23 | $22.24 | 175 |
| 2022-12-16 | 22.23 | $22.24 | 400 |
| 2022-12-15 | 22.23 | $22.16 | 527 |
| 2022-12-14 | 22.23 | $22.23 | 200 |
| 2022-12-13 | 22.24 | $22.23 | — |
| 2022-12-12 | 22.24 | $22.23 | — |
| 2022-12-09 | 22.24 | $22.23 | — |
| 2022-12-08 | 22.24 | $22.23 | — |
| 2022-12-07 | 22.24 | $22.23 | 300 |
| 2022-12-06 | 22.24 | $22.98 | 101 |
| 2022-12-05 | 22.16 | $22.00 | — |
| 2022-12-02 | 22.18 | $22.00 | — |
| 2022-12-01 | 22.20 | $22.00 | — |
| 2022-11-30 | 22.22 | $22.00 | — |
| 2022-11-29 | 22.24 | $22.00 | 800 |
| 2022-11-28 | 22.27 | $22.15 | — |
| 2022-11-25 | 22.28 | $22.15 | — |
| 2022-11-23 | 22.29 | $22.15 | — |
| 2022-11-22 | 22.31 | $22.15 | — |
| 2022-11-21 | 22.32 | $22.15 | — |
| 2022-11-18 | 22.34 | $22.15 | 1122 |
| 2022-11-17 | 22.36 | $22.15 | 1545 |
| 2022-11-16 | 22.38 | $22.32 | — |
| 2022-11-15 | 22.39 | $22.32 | — |
| 2022-11-14 | 22.40 | $22.32 | — |
| 2022-11-11 | 22.40 | $22.32 | — |
| 2022-11-10 | 22.41 | $22.32 | 600 |
| 2022-11-09 | 22.42 | $22.32 | — |
| 2022-11-08 | 22.43 | $22.32 | — |
| 2022-11-07 | 22.45 | $22.32 | 203 |
| 2022-11-04 | 22.46 | $22.16 | — |
| 2022-11-03 | 22.49 | $22.16 | 209 |
| 2022-11-02 | 22.53 | $21.43 | — |
| 2022-11-01 | 22.64 | $21.43 | 6700 |
| 2022-10-31 | 22.77 | $22.49 | 1000 |
| 2022-10-28 | 22.80 | $22.87 | — |
| 2022-10-27 | 22.79 | $22.87 | 300 |
| 2022-10-26 | 22.78 | $22.05 | 226 |
| 2022-10-25 | 22.86 | $22.10 | — |
| 2022-10-24 | 22.94 | $22.10 | — |
| 2022-10-21 | 23.03 | $22.10 | 2746 |
| 2022-10-20 | 23.13 | $23.09 | 1341 |
| 2022-10-19 | 23.13 | $23.41 | — |
| 2022-10-18 | 23.10 | $23.41 | — |
| 2022-10-17 | 23.07 | $23.41 | 4400 |
| 2022-10-14 | 23.03 | $22.30 | 2615 |
| 2022-10-13 | 23.11 | $22.64 | 100 |
| 2022-10-12 | 23.16 | $22.64 | 1100 |
| 2022-10-11 | 23.21 | $23.17 | 6000 |
| 2022-10-10 | 23.22 | $23.00 | 2909 |
| 2022-10-07 | 23.24 | $22.93 | 1910 |
| 2022-10-06 | 23.27 | $23.05 | — |
| 2022-10-05 | 23.29 | $23.05 | — |
| 2022-10-04 | 23.32 | $23.05 | — |
| 2022-10-03 | 23.35 | $23.05 | — |
| 2022-09-30 | 23.38 | $23.05 | — |
| 2022-09-29 | 23.41 | $23.05 | 501 |
| 2022-09-28 | 23.45 | $23.11 | — |
| 2022-09-27 | 23.49 | $23.11 | 400 |
| 2022-09-26 | 23.53 | $22.90 | 101 |
| 2022-09-23 | 23.59 | $23.34 | — |
| 2022-09-22 | 23.62 | $23.34 | 1100 |
| 2022-09-21 | 23.65 | $23.63 | 1400 |
| 2022-09-20 | 23.65 | $23.81 | — |
| 2022-09-19 | 23.63 | $23.81 | — |
| 2022-09-16 | 23.62 | $23.81 | — |
| 2022-09-15 | 23.59 | $23.81 | — |
| 2022-09-14 | 23.57 | $23.81 | — |
| 2022-09-13 | 23.55 | $23.81 | — |
| 2022-09-12 | 23.52 | $23.81 | 702 |
| 2022-09-09 | 23.49 | $23.43 | 500 |
| 2022-09-08 | 23.49 | $23.51 | 600 |
| 2022-09-07 | 23.49 | $23.66 | — |
| 2022-09-06 | 23.48 | $23.66 | — |
| 2022-09-02 | 23.46 | $23.66 | 527 |
| 2022-09-01 | 23.44 | $23.84 | — |
| 2022-08-31 | 23.39 | $23.84 | 2834 |
| 2022-08-30 | 23.35 | $23.60 | — |
| 2022-08-29 | 23.32 | $23.60 | — |
| 2022-08-26 | 23.29 | $23.60 | 100 |
| 2022-08-25 | 23.26 | $23.50 | — |
| 2022-08-24 | 23.23 | $23.50 | 7717 |
| 2022-08-23 | 23.20 | $23.40 | 700 |
| 2022-08-22 | 23.18 | $23.39 | — |
| 2022-08-19 | 23.16 | $23.39 | — |
| 2022-08-18 | 23.13 | $23.39 | 1900 |
| 2022-08-17 | 23.11 | $23.30 | 401 |
| 2022-08-16 | 23.09 | $23.27 | — |
| 2022-08-15 | 23.07 | $23.27 | 400 |
| 2022-08-12 | 23.05 | $23.27 | 2715 |
| 2022-08-11 | 23.02 | $23.00 | — |
| 2022-08-10 | 23.03 | $23.00 | — |
| 2022-08-09 | 23.03 | $23.00 | — |
| 2022-08-08 | 23.03 | $23.00 | — |
| 2022-08-05 | 23.04 | $23.00 | 144 |
| 2022-08-04 | 23.04 | $22.99 | 3900 |
| 2022-08-03 | 23.04 | $23.03 | 400 |
| 2022-08-02 | 23.05 | $23.10 | 1908 |
| 2022-08-01 | 23.04 | $23.10 | 2621 |
| 2022-07-29 | 23.03 | $23.12 | 301 |
| 2022-07-28 | 23.03 | $22.96 | — |
| 2022-07-27 | 23.03 | $22.96 | — |
| 2022-07-26 | 23.04 | $22.96 | 1523 |
| 2022-07-25 | 23.05 | $22.98 | 1900 |
| 2022-07-22 | 23.06 | $23.03 | — |
| 2022-07-21 | 23.06 | $23.03 | — |
| 2022-07-20 | 23.06 | $23.03 | 700 |
| 2022-07-19 | 23.06 | $23.11 | — |
| 2022-07-18 | 23.06 | $23.11 | 3128 |
| 2022-07-15 | 23.05 | $23.10 | 1648 |
| 2022-07-14 | 23.05 | $22.79 | 800 |
| 2022-07-13 | 23.08 | $22.63 | 200 |
| 2022-07-12 | 23.12 | $22.98 | — |
| 2022-07-11 | 23.14 | $22.98 | 9209 |
| 2022-07-08 | 23.16 | $23.02 | — |
| 2022-07-07 | 23.17 | $23.02 | — |
| 2022-07-06 | 23.19 | $23.02 | 1300 |
| 2022-07-05 | 23.20 | $23.07 | — |
| 2022-07-01 | 23.22 | $23.07 | — |
| 2022-06-30 | 23.23 | $23.07 | 5200 |
| 2022-06-29 | 23.25 | $23.01 | 1600 |
| 2022-06-28 | 23.28 | $22.96 | 501 |
| 2022-06-27 | 23.31 | $23.02 | 403 |
| 2022-06-24 | 23.34 | $23.24 | 5501 |
| 2022-06-23 | 23.35 | $23.23 | — |
| 2022-06-22 | 23.36 | $23.23 | — |
| 2022-06-21 | 23.38 | $23.23 | 1100 |
| 2022-06-17 | 23.39 | $23.21 | 500 |
| 2022-06-16 | 23.41 | $23.17 | 5800 |
| 2022-06-15 | 23.44 | $23.21 | 3400 |
| 2022-06-14 | 23.46 | $23.22 | 1000 |
| 2022-06-13 | 23.49 | $23.15 | 2300 |
| 2022-06-10 | 23.52 | $23.50 | 400 |
| 2022-06-09 | 23.52 | $23.50 | 938 |
| 2022-06-08 | 23.53 | $23.55 | 1700 |
| 2022-06-07 | 23.52 | $23.40 | 2000 |
| 2022-06-06 | 23.54 | $23.49 | 1700 |
| 2022-06-03 | 23.54 | $23.42 | 1500 |
| 2022-06-02 | 23.55 | $23.38 | 7100 |
| 2022-06-01 | 23.57 | $23.46 | 3400 |
| 2022-05-31 | 23.58 | $23.38 | 701 |
| 2022-05-27 | 23.60 | $23.25 | 1800 |
| 2022-05-26 | 23.64 | $22.94 | 3400 |
| 2022-05-25 | 23.72 | $23.25 | 1221 |
| 2022-05-24 | 23.76 | $23.26 | 4000 |
| 2022-05-23 | 23.82 | $23.59 | 1100 |
| 2022-05-20 | 23.84 | $23.83 | 322 |
| 2022-05-19 | 23.84 | $23.15 | 700 |
| 2022-05-18 | 23.92 | $22.71 | 800 |
| 2022-05-17 | 24.04 | $23.55 | 1018 |
| 2022-05-16 | 24.09 | $23.48 | 1803 |
| 2022-05-13 | 24.16 | $23.60 | 549 |
| 2022-05-12 | 24.22 | $22.32 | 3700 |
| 2022-05-11 | 24.42 | $23.81 | — |
| 2022-05-10 | 24.48 | $23.81 | 200 |
| 2022-05-09 | 24.55 | $24.20 | — |
| 2022-05-06 | 24.59 | $24.20 | 102 |
| 2022-05-05 | 24.63 | $24.16 | 500 |
| 2022-05-04 | 24.68 | $24.30 | — |
| 2022-05-03 | 24.72 | $24.30 | 305 |
| 2022-05-02 | 24.77 | $24.22 | 118 |
| 2022-04-29 | 24.82 | $24.50 | — |
| 2022-04-28 | 24.86 | $24.50 | 2000 |
| 2022-04-27 | 24.89 | $25.50 | 100 |
| 2022-04-26 | 24.83 | $25.00 | — |
| 2022-04-25 | 24.81 | $25.00 | 1609 |
| 2022-04-22 | 24.79 | $25.54 | — |
| 2022-04-21 | 24.71 | $25.54 | — |
| 2022-04-20 | 24.63 | $25.54 | — |
| 2022-04-19 | 24.53 | $25.54 | 3400 |
| 2022-04-18 | 24.43 | $24.00 | 3500 |
| 2022-04-14 | 24.47 | $24.00 | 6900 |
| 2022-04-13 | 24.52 | $24.24 | 208 |
| 2022-04-12 | 24.55 | $24.15 | 1500 |
| 2022-04-11 | 24.59 | $24.25 | 1042 |
| 2022-04-08 | 24.63 | $24.15 | 1407 |
| 2022-04-07 | 24.68 | $23.97 | 5430 |
| 2022-04-06 | 24.75 | $24.50 | 202 |
| 2022-04-05 | 24.78 | $24.70 | 600 |
| 2022-04-04 | 24.79 | $24.55 | 500 |
| 2022-04-01 | 24.81 | $24.20 | — |
| 2022-03-31 | 24.88 | $24.20 | — |
| 2022-03-30 | 24.95 | $24.20 | 5700 |
| 2022-03-29 | 25.02 | $24.60 | 1600 |
| 2022-03-28 | 25.07 | $24.85 | — |
| 2022-03-25 | 25.09 | $24.85 | 200 |
| 2022-03-24 | 25.12 | $24.99 | — |
| 2022-03-23 | 25.13 | $24.99 | — |
| 2022-03-22 | 25.15 | $24.99 | 2134 |
| 2022-03-21 | 25.16 | $24.95 | — |
| 2022-03-18 | 25.19 | $24.95 | — |
| 2022-03-17 | 25.21 | $24.95 | 200 |
| 2022-03-16 | 25.24 | $24.60 | 13607 |
| 2022-03-15 | 25.30 | $25.51 | — |
| 2022-03-14 | 25.28 | $25.51 | — |
| 2022-03-11 | 25.26 | $25.51 | — |
| 2022-03-10 | 25.23 | $25.51 | — |
| 2022-03-09 | 25.20 | $25.51 | 700 |
| 2022-03-08 | 25.17 | $25.53 | 400 |
| 2022-03-07 | 25.13 | $25.52 | — |
| 2022-03-04 | 25.09 | $25.52 | — |
| 2022-03-03 | 25.05 | $25.52 | 100 |
| 2022-03-02 | 25.00 | $25.10 | — |
| 2022-03-01 | 24.99 | $25.10 | 1000 |
| 2022-02-28 | 24.97 | $24.56 | 1100 |
| 2022-02-25 | 25.02 | $25.15 | 7302 |
| 2022-02-24 | 25.00 | $24.92 | 1500 |
| 2022-02-23 | 25.01 | $24.97 | 900 |
| 2022-02-22 | 25.02 | $25.09 | 1700 |
| 2022-02-18 | 25.01 | $24.99 | 100 |
| 2022-02-17 | 25.01 | $24.96 | 1234 |
| 2022-02-16 | 25.02 | $24.92 | 200 |
| 2022-02-15 | 25.03 | $24.99 | 2512 |
| 2022-02-14 | 25.03 | $25.05 | 3545 |
| 2022-02-11 | 25.03 | $25.41 | 222 |
| 2022-02-10 | 24.99 | $24.85 | 1200 |
| 2022-02-09 | 25.01 | $25.30 | — |
| 2022-02-08 | 24.97 | $25.30 | 329 |
| 2022-02-07 | 24.94 | $25.24 | 4712 |
| 2022-02-04 | 24.91 | $24.92 | 11123 |
| 2022-02-03 | 24.91 | $24.75 | 4306 |
| 2022-02-02 | 24.92 | $24.88 | 347 |
| 2022-02-01 | 24.93 | $24.84 | — |
| 2022-01-31 | 24.94 | $24.84 | — |
| 2022-01-28 | 24.95 | $24.84 | 808 |
| 2022-01-27 | 24.96 | $24.84 | 835 |
| 2022-01-26 | 24.97 | $24.77 | — |
| 2022-01-25 | 24.99 | $24.77 | 2400 |
| 2022-01-24 | 25.02 | $24.85 | 900 |
| 2022-01-21 | 25.03 | $24.99 | 1700 |
| 2022-01-20 | 25.04 | $25.10 | 2001 |
| 2022-01-19 | 25.03 | $25.10 | 2922 |
| 2022-01-18 | 25.02 | $25.01 | 2100 |
| 2022-01-14 | 25.03 | $25.20 | 7500 |
| 2022-01-13 | 25.01 | $25.15 | 2900 |
| 2022-01-12 | 24.99 | $25.15 | 1000 |
| 2022-01-11 | 24.98 | $25.04 | 7041 |
| 2022-01-10 | 24.97 | $25.00 | 900 |
| 2022-01-07 | 24.96 | $25.07 | 6222 |
| 2022-01-06 | 24.95 | $25.05 | 3700 |
| 2022-01-05 | 24.94 | $25.10 | 5038 |
| 2022-01-04 | 24.93 | $25.00 | 3500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.81
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.98
Average
23.51
Maximum
25.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.81 | $24.79 | 300 |
| 2026-07-22 | 24.81 | $24.78 | 55 |
| 2026-07-21 | 24.81 | $24.78 | 4005 |
| 2026-07-20 | 24.81 | $24.90 | 5100 |
| 2026-07-17 | 24.80 | $24.90 | 1725 |
| 2026-07-16 | 24.79 | $24.80 | 49 |
| 2026-07-15 | 24.79 | $24.80 | 4 |
| 2026-07-14 | 24.78 | $24.80 | 400 |
| 2026-07-13 | 24.78 | $24.83 | 25 |
| 2026-07-10 | 24.78 | $24.83 | 347 |
| 2026-07-09 | 24.77 | $24.82 | — |
| 2026-07-08 | 24.77 | $24.82 | 1900 |
| 2026-07-07 | 24.77 | $24.69 | 2940 |
| 2026-07-06 | 24.78 | $24.73 | 4000 |
| 2026-07-02 | 24.78 | $24.71 | 6000 |
| 2026-07-01 | 24.79 | $24.83 | 827 |
| 2026-06-30 | 24.79 | $24.75 | 300 |
| 2026-06-29 | 24.79 | $24.76 | 208 |
| 2026-06-26 | 24.80 | $24.76 | 1111 |
| 2026-06-25 | 24.80 | $24.66 | 500 |
| 2026-06-24 | 24.82 | $24.84 | 625 |
| 2026-06-23 | 24.81 | $24.76 | 1221 |
| 2026-06-22 | 24.82 | $24.85 | 100 |
| 2026-06-18 | 24.81 | $24.85 | 4200 |
| 2026-06-17 | 24.81 | $24.86 | 800 |
| 2026-06-16 | 24.80 | $24.84 | 2500 |
| 2026-06-15 | 24.79 | $24.79 | 1400 |
| 2026-06-12 | 24.79 | $24.78 | 3223 |
| 2026-06-11 | 24.80 | $24.78 | 700 |
| 2026-06-10 | 24.80 | $24.80 | 1812 |
| 2026-06-09 | 24.80 | $24.82 | 1912 |
| 2026-06-08 | 24.79 | $24.84 | 2800 |
| 2026-06-05 | 24.79 | $24.81 | 1 |
| 2026-06-04 | 24.78 | $24.81 | 3400 |
| 2026-06-03 | 24.78 | $24.82 | 1208 |
| 2026-06-02 | 24.77 | $24.81 | 519 |
| 2026-06-01 | 24.77 | $24.78 | 3809 |
| 2026-05-29 | 24.77 | $24.80 | 300 |
| 2026-05-28 | 24.77 | $24.76 | 13900 |
| 2026-05-27 | 24.77 | $24.75 | 3437 |
| 2026-05-26 | 24.77 | $24.75 | 2737 |
| 2026-05-22 | 24.77 | $24.75 | 2893 |
| 2026-05-21 | 24.77 | $24.76 | 1111 |
| 2026-05-20 | 24.77 | $24.73 | 2000 |
| 2026-05-19 | 24.77 | $24.77 | 500 |
| 2026-05-18 | 24.77 | $24.92 | 1436 |
| 2026-05-15 | 24.75 | $24.77 | 463 |
| 2026-05-14 | 24.75 | $24.87 | 3207 |
| 2026-05-13 | 24.74 | $24.73 | 1600 |
| 2026-05-12 | 24.73 | $24.71 | 14600 |
| 2026-05-11 | 24.73 | $24.69 | 2800 |
| 2026-05-08 | 24.73 | $24.78 | 2104 |
| 2026-05-07 | 24.73 | $24.73 | 1200 |
| 2026-05-06 | 24.72 | $24.75 | 2400 |
| 2026-05-05 | 24.72 | $24.78 | 2314 |
| 2026-05-04 | 24.71 | $24.80 | 400 |
| 2026-05-01 | 24.69 | $24.73 | 1500 |
| 2026-04-30 | 24.68 | $24.76 | 3500 |
| 2026-04-29 | 24.67 | $24.85 | 1753 |
| 2026-04-28 | 24.65 | $24.71 | 500 |
| 2026-04-27 | 24.64 | $24.68 | 2600 |
| 2026-04-24 | 24.64 | $24.65 | 1000 |
| 2026-04-23 | 24.64 | $24.73 | 4400 |
| 2026-04-22 | 24.62 | $24.68 | 5900 |
| 2026-04-21 | 24.62 | $24.78 | 5609 |
| 2026-04-20 | 24.60 | $24.57 | 4400 |
| 2026-04-17 | 24.60 | $24.61 | 700 |
| 2026-04-16 | 24.59 | $24.59 | 101 |
| 2026-04-15 | 24.59 | $24.59 | 1300 |
| 2026-04-14 | 24.59 | $24.66 | 1200 |
| 2026-04-13 | 24.58 | $24.62 | 3700 |
| 2026-04-10 | 24.58 | $24.62 | 1117 |
| 2026-04-09 | 24.57 | $24.59 | 2432 |
| 2026-04-08 | 24.57 | $24.62 | 1008 |
| 2026-04-07 | 24.57 | $24.58 | 600 |
| 2026-04-06 | 24.57 | $24.61 | 1900 |
| 2026-04-02 | 24.57 | $24.58 | 400 |
| 2026-04-01 | 24.57 | $24.62 | 1700 |
| 2026-03-31 | 24.57 | $24.50 | 1009 |
| 2026-03-30 | 24.58 | $24.57 | 1000 |
| 2026-03-27 | 24.58 | $24.59 | 531 |
| 2026-03-26 | 24.58 | $24.58 | 600 |
| 2026-03-25 | 24.58 | $24.54 | 1903 |
| 2026-03-24 | 24.59 | $24.46 | 942 |
| 2026-03-23 | 24.61 | $24.51 | 2900 |
| 2026-03-20 | 24.62 | $24.54 | 1714 |
| 2026-03-19 | 24.63 | $24.73 | 500 |
| 2026-03-18 | 24.62 | $24.49 | 1335 |
| 2026-03-17 | 24.63 | $24.49 | 6507 |
| 2026-03-16 | 24.64 | $24.51 | 545 |
| 2026-03-13 | 24.65 | $24.66 | 700 |
| 2026-03-12 | 24.65 | $24.72 | 1798 |
| 2026-03-11 | 24.64 | $24.69 | 2 |
| 2026-03-10 | 24.64 | $24.69 | 5 |
| 2026-03-09 | 24.63 | $24.69 | 1500 |
| 2026-03-06 | 24.63 | $24.65 | 3200 |
| 2026-03-05 | 24.62 | $24.62 | 17800 |
| 2026-03-04 | 24.63 | $24.58 | 535 |
| 2026-03-03 | 24.63 | $24.62 | 4835 |
| 2026-03-02 | 24.63 | $24.77 | 1700 |
| 2026-02-27 | 24.62 | $24.56 | 900 |
| 2026-02-26 | 24.63 | $24.73 | 3319 |
| 2026-02-25 | 24.62 | $24.60 | 422 |
| 2026-02-24 | 24.62 | $24.55 | 1248 |
| 2026-02-23 | 24.63 | $24.59 | 600 |
| 2026-02-20 | 24.63 | $24.55 | 6315 |
| 2026-02-19 | 24.64 | $24.61 | 7449 |
| 2026-02-18 | 24.64 | $24.61 | 4341 |
| 2026-02-17 | 24.64 | $24.66 | 800 |
| 2026-02-13 | 24.64 | $24.56 | 1900 |
| 2026-02-12 | 24.65 | $24.69 | 38 |
| 2026-02-11 | 24.65 | $24.69 | 1402 |
| 2026-02-10 | 24.64 | $24.69 | 900 |
| 2026-02-09 | 24.64 | $24.62 | 4032 |
| 2026-02-06 | 24.64 | $24.62 | 4300 |
| 2026-02-05 | 24.64 | $24.69 | 2200 |
| 2026-02-04 | 24.63 | $24.70 | 1000 |
| 2026-02-03 | 24.63 | $24.70 | 2948 |
| 2026-02-02 | 24.62 | $24.60 | 2426 |
| 2026-01-30 | 24.62 | $24.70 | 7600 |
| 2026-01-29 | 24.61 | $24.62 | 1742 |
| 2026-01-28 | 24.61 | $24.53 | 2640 |
| 2026-01-27 | 24.62 | $24.53 | 4000 |
| 2026-01-26 | 24.63 | $24.56 | 7400 |
| 2026-01-23 | 24.63 | $24.64 | 2118 |
| 2026-01-22 | 24.63 | $24.67 | 2300 |
| 2026-01-21 | 24.62 | $24.60 | 5015 |
| 2026-01-20 | 24.62 | $24.60 | 7700 |
| 2026-01-16 | 24.61 | $24.61 | 13100 |
| 2026-01-15 | 24.61 | $24.74 | 5640 |
| 2026-01-14 | 24.59 | $24.83 | 45000 |
| 2026-01-13 | 24.56 | $24.60 | 6534 |
| 2026-01-12 | 24.55 | $24.66 | 700 |
| 2026-01-09 | 24.53 | $24.62 | 1100 |
| 2026-01-08 | 24.52 | $24.55 | 10300 |
| 2026-01-07 | 24.51 | $24.54 | 2549 |
| 2026-01-06 | 24.51 | $24.52 | 134 |
| 2026-01-05 | 24.50 | $24.52 | 24039 |
| 2026-01-02 | 24.50 | $24.62 | 2936 |
| 2025-12-31 | 24.49 | $24.70 | 4600 |
| 2025-12-30 | 24.46 | $24.59 | 2707 |
| 2025-12-29 | 24.45 | $24.59 | 5228 |
| 2025-12-26 | 24.43 | $24.51 | 547 |
| 2025-12-24 | 24.43 | $24.43 | 900 |
| 2025-12-23 | 24.43 | $24.48 | 1223 |
| 2025-12-22 | 24.43 | $24.38 | 1823 |
| 2025-12-19 | 24.43 | $24.39 | 1300 |
| 2025-12-18 | 24.44 | $24.38 | 2300 |
| 2025-12-17 | 24.44 | $24.40 | 622 |
| 2025-12-16 | 24.45 | $24.32 | 5806 |
| 2025-12-15 | 24.46 | $24.32 | 241 |
| 2025-12-12 | 24.47 | $24.50 | 500 |
| 2025-12-11 | 24.47 | $24.62 | 900 |
| 2025-12-10 | 24.45 | $24.43 | 52 |
| 2025-12-09 | 24.45 | $24.43 | 209 |
| 2025-12-08 | 24.45 | $24.43 | 13900 |
| 2025-12-05 | 24.45 | $24.60 | 1000 |
| 2025-12-04 | 24.43 | $24.45 | 467 |
| 2025-12-03 | 24.43 | $24.45 | 500 |
| 2025-12-02 | 24.42 | $24.42 | 143 |
| 2025-12-01 | 24.42 | $24.42 | 2341 |
| 2025-11-28 | 24.42 | $24.50 | 8 |
| 2025-11-26 | 24.42 | $24.50 | 1300 |
| 2025-11-25 | 24.41 | $24.45 | 2400 |
| 2025-11-24 | 24.41 | $24.45 | 3100 |
| 2025-11-21 | 24.40 | $24.42 | 240 |
| 2025-11-20 | 24.40 | $24.40 | 900 |
| 2025-11-19 | 24.41 | $24.42 | 949 |
| 2025-11-18 | 24.41 | $24.41 | 300 |
| 2025-11-17 | 24.41 | $24.40 | 1930 |
| 2025-11-14 | 24.41 | $24.40 | 500 |
| 2025-11-13 | 24.41 | $24.34 | 46 |
| 2025-11-12 | 24.42 | $24.34 | 441 |
| 2025-11-11 | 24.43 | $24.38 | 23 |
| 2025-11-10 | 24.43 | $24.38 | 3300 |
| 2025-11-07 | 24.44 | $24.36 | 825 |
| 2025-11-06 | 24.44 | $24.36 | 1100 |
| 2025-11-05 | 24.45 | $24.41 | 800 |
| 2025-11-04 | 24.45 | $24.34 | 2700 |
| 2025-11-03 | 24.46 | $24.39 | 6000 |
| 2025-10-31 | 24.47 | $24.72 | 641 |
| 2025-10-30 | 24.44 | $24.74 | 2700 |
| 2025-10-29 | 24.40 | $24.45 | 239 |
| 2025-10-28 | 24.40 | $24.44 | 2128 |
| 2025-10-27 | 24.39 | $24.34 | 811 |
| 2025-10-24 | 24.39 | $24.40 | 5 |
| 2025-10-23 | 24.39 | $24.40 | 444 |
| 2025-10-22 | 24.38 | $24.34 | 6000 |
| 2025-10-21 | 24.39 | $24.35 | 2231 |
| 2025-10-20 | 24.39 | $24.42 | 1620 |
| 2025-10-17 | 24.38 | $24.44 | 700 |
| 2025-10-16 | 24.37 | $24.44 | 538 |
| 2025-10-15 | 24.37 | $24.50 | 915 |
| 2025-10-14 | 24.35 | $24.43 | 73 |
| 2025-10-13 | 24.34 | $24.44 | 337 |
| 2025-10-10 | 24.33 | $24.42 | 1121 |
| 2025-10-09 | 24.33 | $24.32 | 228 |
| 2025-10-08 | 24.33 | $24.38 | 1600 |
| 2025-10-07 | 24.33 | $24.31 | 6320 |
| 2025-10-06 | 24.33 | $24.32 | 3000 |
| 2025-10-03 | 24.34 | $24.28 | 107 |
| 2025-10-02 | 24.35 | $24.28 | 1602 |
| 2025-10-01 | 24.35 | $24.25 | 11100 |
| 2025-09-30 | 24.37 | $24.33 | 2300 |
| 2025-09-29 | 24.37 | $24.33 | 1002 |
| 2025-09-26 | 24.37 | $24.35 | 1646 |
| 2025-09-25 | 24.38 | $24.34 | 6000 |
| 2025-09-24 | 24.38 | $24.37 | 1100 |
| 2025-09-23 | 24.38 | $24.34 | 2500 |
| 2025-09-22 | 24.38 | $24.26 | 8420 |
| 2025-09-19 | 24.39 | $24.42 | 36700 |
| 2025-09-18 | 24.38 | $24.40 | 65600 |
| 2025-09-17 | 24.38 | $24.32 | 17475 |
| 2025-09-16 | 24.38 | $24.45 | 7 |
| 2025-09-15 | 24.37 | $24.45 | 1140 |
| 2025-09-12 | 24.36 | $24.47 | 636 |
| 2025-09-11 | 24.35 | $24.48 | 1311 |
| 2025-09-10 | 24.34 | $24.45 | 1025 |
| 2025-09-09 | 24.33 | $24.34 | 1907 |
| 2025-09-08 | 24.33 | $24.33 | 23709 |
| 2025-09-05 | 24.33 | $24.31 | 3000 |
| 2025-09-04 | 24.33 | $24.40 | 700 |
| 2025-09-03 | 24.33 | $24.37 | 2143 |
| 2025-09-02 | 24.33 | $24.33 | 437 |
| 2025-08-29 | 24.33 | $24.27 | 401 |
| 2025-08-28 | 24.34 | $24.27 | 1414 |
| 2025-08-27 | 24.35 | $24.29 | 600 |
| 2025-08-26 | 24.36 | $24.27 | 861 |
| 2025-08-25 | 24.38 | $24.30 | 400 |
| 2025-08-22 | 24.39 | $24.39 | 2109 |
| 2025-08-21 | 24.39 | $24.27 | 2600 |
| 2025-08-20 | 24.40 | $24.27 | 3501 |
| 2025-08-19 | 24.42 | $24.33 | 6370 |
| 2025-08-18 | 24.43 | $24.29 | 939 |
| 2025-08-15 | 24.44 | $24.45 | 1100 |
| 2025-08-14 | 24.43 | $24.43 | 201 |
| 2025-08-13 | 24.43 | $24.46 | 1000 |
| 2025-08-12 | 24.43 | $24.46 | 1000 |
| 2025-08-11 | 24.42 | $24.43 | 3900 |
| 2025-08-08 | 24.42 | $24.44 | 6810 |
| 2025-08-07 | 24.41 | $24.45 | 3300 |
| 2025-08-06 | 24.40 | $24.44 | 1500 |
| 2025-08-05 | 24.39 | $24.44 | 1500 |
| 2025-08-04 | 24.38 | $24.43 | — |
| 2025-08-01 | 24.37 | $24.43 | 524 |
| 2025-07-31 | 24.36 | $24.48 | 900 |
| 2025-07-30 | 24.35 | $24.44 | 400 |
| 2025-07-29 | 24.33 | $24.44 | 3728 |
| 2025-07-28 | 24.32 | $24.37 | 300 |
| 2025-07-25 | 24.31 | $24.44 | 400 |
| 2025-07-24 | 24.29 | $24.37 | 8300 |
| 2025-07-23 | 24.28 | $24.36 | 600 |
| 2025-07-22 | 24.26 | $24.36 | 1617 |
| 2025-07-21 | 24.25 | $24.25 | 3228 |
| 2025-07-18 | 24.24 | $24.34 | 10 |
| 2025-07-17 | 24.23 | $24.35 | 1300 |
| 2025-07-16 | 24.21 | $24.32 | 1427 |
| 2025-07-15 | 24.20 | $24.28 | 3 |
| 2025-07-14 | 24.19 | $24.28 | 500 |
| 2025-07-11 | 24.18 | $24.21 | 410 |
| 2025-07-10 | 24.17 | $24.26 | 93 |
| 2025-07-09 | 24.16 | $24.26 | 1847 |
| 2025-07-08 | 24.15 | $24.18 | 2113 |
| 2025-07-07 | 24.15 | $24.13 | 646 |
| 2025-07-03 | 24.15 | $24.20 | 400 |
| 2025-07-02 | 24.14 | $24.25 | 606 |
| 2025-07-01 | 24.12 | $24.18 | 16 |
| 2025-06-30 | 24.11 | $24.18 | 300 |
| 2025-06-27 | 24.10 | $24.10 | 1766 |
| 2025-06-26 | 24.10 | $24.05 | 58 |
| 2025-06-25 | 24.10 | $24.05 | 900 |
| 2025-06-24 | 24.10 | $24.12 | 246 |
| 2025-06-23 | 24.10 | $24.16 | 447 |
| 2025-06-20 | 24.09 | $24.11 | 5000 |
| 2025-06-18 | 24.09 | $24.20 | 419 |
| 2025-06-17 | 24.07 | $24.19 | 1818 |
| 2025-06-16 | 24.06 | $24.25 | 1901 |
| 2025-06-13 | 24.04 | $24.08 | 6 |
| 2025-06-12 | 24.04 | $24.08 | 6300 |
| 2025-06-11 | 24.04 | $24.10 | 100 |
| 2025-06-10 | 24.03 | $24.10 | 634 |
| 2025-06-09 | 24.03 | $24.00 | 400 |
| 2025-06-06 | 24.04 | $24.06 | 1001 |
| 2025-06-05 | 24.04 | $23.94 | 15 |
| 2025-06-04 | 24.05 | $23.94 | 71 |
| 2025-06-03 | 24.06 | $23.94 | 500 |
| 2025-06-02 | 24.07 | $23.90 | 3500 |
| 2025-05-30 | 24.09 | $24.03 | 4 |
| 2025-05-29 | 24.09 | $24.03 | 1400 |
| 2025-05-28 | 24.10 | $24.27 | 1500 |
| 2025-05-27 | 24.07 | $24.00 | 6 |
| 2025-05-23 | 24.08 | $24.00 | 1300 |
| 2025-05-22 | 24.08 | $24.13 | 1200 |
| 2025-05-21 | 24.07 | $24.10 | 446 |
| 2025-05-20 | 24.06 | $24.18 | 90 |
| 2025-05-19 | 24.04 | $24.18 | — |
| 2025-05-16 | 24.02 | $24.18 | 200 |
| 2025-05-15 | 24.00 | $24.10 | — |
| 2025-05-14 | 23.98 | $24.10 | 3300 |
| 2025-05-13 | 23.97 | $23.86 | 300 |
| 2025-05-12 | 23.97 | $24.20 | 809 |
| 2025-05-09 | 23.94 | $24.10 | 2700 |
| 2025-05-08 | 23.92 | $23.80 | 210 |
| 2025-05-07 | 23.92 | $24.04 | — |
| 2025-05-06 | 23.90 | $24.04 | 2040 |
| 2025-05-05 | 23.88 | $24.14 | 624 |
| 2025-05-02 | 23.85 | $24.03 | 1207 |
| 2025-05-01 | 23.82 | $24.03 | 225 |
| 2025-04-30 | 23.80 | $23.97 | 1533 |
| 2025-04-29 | 23.78 | $23.82 | 1400 |
| 2025-04-28 | 23.77 | $23.80 | 400 |
| 2025-04-25 | 23.77 | $23.78 | 803 |
| 2025-04-24 | 23.77 | $23.79 | 2000 |
| 2025-04-23 | 23.76 | $23.90 | 800 |
| 2025-04-22 | 23.75 | $23.84 | 1305 |
| 2025-04-21 | 23.74 | $23.77 | 3930 |
| 2025-04-17 | 23.74 | $23.71 | 528 |
| 2025-04-16 | 23.74 | $23.88 | — |
| 2025-04-15 | 23.73 | $23.88 | — |
| 2025-04-14 | 23.72 | $23.88 | 2513 |
| 2025-04-11 | 23.70 | $23.53 | 1825 |
| 2025-04-10 | 23.73 | $23.52 | 1333 |
| 2025-04-09 | 23.75 | $23.68 | 5245 |
| 2025-04-08 | 23.76 | $23.61 | 4103 |
| 2025-04-07 | 23.78 | $23.82 | 7301 |
| 2025-04-04 | 23.78 | $23.60 | 15248 |
| 2025-04-03 | 23.80 | $23.75 | 6800 |
| 2025-04-02 | 23.81 | $23.82 | 2228 |
| 2025-04-01 | 23.81 | $23.80 | 2400 |
| 2025-03-31 | 23.81 | $23.78 | 3100 |
| 2025-03-28 | 23.81 | $23.73 | 2614 |
| 2025-03-27 | 23.82 | $23.76 | 2547 |
| 2025-03-26 | 23.83 | $23.72 | 308 |
| 2025-03-25 | 23.84 | $23.80 | 4400 |
| 2025-03-24 | 23.85 | $23.80 | 5602 |
| 2025-03-21 | 23.86 | $23.80 | 800 |
| 2025-03-20 | 23.86 | $23.87 | 4401 |
| 2025-03-19 | 23.86 | $23.86 | 2901 |
| 2025-03-18 | 23.86 | $23.88 | — |
| 2025-03-17 | 23.86 | $23.88 | 4520 |
| 2025-03-14 | 23.86 | $23.86 | — |
| 2025-03-13 | 23.86 | $23.86 | 3300 |
| 2025-03-12 | 23.86 | $23.81 | 300 |
| 2025-03-11 | 23.87 | $23.86 | 1500 |
| 2025-03-10 | 23.87 | $23.82 | 1031 |
| 2025-03-07 | 23.88 | $23.85 | 2100 |
| 2025-03-06 | 23.89 | $23.87 | 1830 |
| 2025-03-05 | 23.90 | $23.89 | 5424 |
| 2025-03-04 | 23.90 | $23.86 | — |
| 2025-03-03 | 23.91 | $23.86 | — |
| 2025-02-28 | 23.92 | $23.87 | 1700 |
| 2025-02-27 | 23.92 | $23.87 | 1700 |
| 2025-02-26 | 23.93 | $23.89 | 911 |
| 2025-02-25 | 23.94 | $23.89 | 4831 |
| 2025-02-24 | 23.94 | $23.87 | 822 |
| 2025-02-21 | 23.95 | $23.89 | 10500 |
| 2025-02-20 | 23.95 | $23.74 | 12300 |
| 2025-02-19 | 23.97 | $23.80 | 5635 |
| 2025-02-18 | 23.99 | $24.05 | 4121 |
| 2025-02-14 | 23.97 | $24.03 | 1200 |
| 2025-02-13 | 23.96 | $23.92 | 2400 |
| 2025-02-12 | 23.96 | $24.01 | 606 |
| 2025-02-11 | 23.95 | $24.05 | 1400 |
| 2025-02-10 | 23.93 | $24.12 | 2200 |
| 2025-02-07 | 23.91 | $24.11 | 2905 |
| 2025-02-06 | 23.88 | $23.95 | — |
| 2025-02-05 | 23.87 | $23.95 | 7000 |
| 2025-02-04 | 23.86 | $23.96 | 1600 |
| 2025-02-03 | 23.85 | $23.93 | 244 |
| 2025-01-31 | 23.83 | $23.94 | 201 |
| 2025-01-30 | 23.82 | $23.93 | 419 |
| 2025-01-29 | 23.81 | $23.93 | 732 |
| 2025-01-28 | 23.79 | $23.86 | 200 |
| 2025-01-27 | 23.78 | $23.84 | — |
| 2025-01-24 | 23.78 | $23.84 | 2700 |
| 2025-01-23 | 23.77 | $23.79 | 1900 |
| 2025-01-22 | 23.76 | $23.72 | 115 |
| 2025-01-21 | 23.77 | $23.85 | 3000 |
| 2025-01-17 | 23.76 | $23.75 | 134 |
| 2025-01-16 | 23.76 | $23.78 | 500 |
| 2025-01-15 | 23.75 | $23.80 | 5217 |
| 2025-01-14 | 23.75 | $23.85 | 200 |
| 2025-01-13 | 23.74 | $23.78 | 4723 |
| 2025-01-10 | 23.74 | $23.78 | 903 |
| 2025-01-08 | 23.74 | $23.65 | 200 |
| 2025-01-07 | 23.76 | $23.67 | 5123 |
| 2025-01-06 | 23.77 | $23.68 | 4200 |
| 2025-01-03 | 23.79 | $23.69 | 1207 |
| 2025-01-02 | 23.80 | $23.80 | 1100 |
| 2024-12-31 | 23.80 | $23.92 | 3900 |
| 2024-12-30 | 23.79 | $23.76 | 4700 |
| 2024-12-27 | 23.80 | $23.86 | 10800 |
| 2024-12-26 | 23.80 | $23.67 | 6320 |
| 2024-12-24 | 23.81 | $23.64 | 1900 |
| 2024-12-23 | 23.83 | $23.67 | 1600 |
| 2024-12-20 | 23.85 | $23.58 | 3712 |
| 2024-12-19 | 23.88 | $23.71 | 2700 |
| 2024-12-18 | 23.89 | $23.74 | 2905 |
| 2024-12-17 | 23.91 | $23.93 | 2600 |
| 2024-12-16 | 23.91 | $24.04 | 300 |
| 2024-12-13 | 23.89 | $23.90 | — |
| 2024-12-12 | 23.89 | $23.90 | — |
| 2024-12-11 | 23.89 | $23.90 | 1400 |
| 2024-12-10 | 23.88 | $24.04 | — |
| 2024-12-09 | 23.86 | $24.04 | 906 |
| 2024-12-06 | 23.84 | $23.93 | 1000 |
| 2024-12-05 | 23.83 | $23.91 | 640 |
| 2024-12-04 | 23.82 | $23.85 | 1800 |
| 2024-12-03 | 23.82 | $23.68 | 334 |
| 2024-12-02 | 23.83 | $23.84 | 943 |
| 2024-11-29 | 23.83 | $23.75 | — |
| 2024-11-27 | 23.84 | $23.75 | 202 |
| 2024-11-26 | 23.84 | $23.85 | — |
| 2024-11-25 | 23.84 | $23.85 | — |
| 2024-11-22 | 23.83 | $23.85 | 306 |
| 2024-11-21 | 23.83 | $24.00 | 1932 |
| 2024-11-20 | 23.81 | $23.96 | 1120 |
| 2024-11-19 | 23.79 | $23.94 | 4240 |
| 2024-11-18 | 23.77 | $23.85 | — |
| 2024-11-15 | 23.76 | $23.85 | 1509 |
| 2024-11-14 | 23.76 | $23.84 | 1700 |
| 2024-11-13 | 23.75 | $23.70 | 300 |
| 2024-11-12 | 23.75 | $23.85 | 1701 |
| 2024-11-11 | 23.74 | $23.67 | 219 |
| 2024-11-08 | 23.75 | $23.69 | 400 |
| 2024-11-07 | 23.76 | $23.75 | — |
| 2024-11-06 | 23.76 | $23.75 | — |
| 2024-11-05 | 23.76 | $23.75 | 1501 |
| 2024-11-04 | 23.76 | $23.76 | — |
| 2024-11-01 | 23.76 | $23.76 | 223 |
| 2024-10-31 | 23.76 | $23.85 | 1645 |
| 2024-10-30 | 23.75 | $23.72 | 735 |
| 2024-10-29 | 23.75 | $23.74 | 102 |
| 2024-10-28 | 23.75 | $23.65 | 424 |
| 2024-10-25 | 23.76 | $23.76 | — |
| 2024-10-24 | 23.76 | $23.76 | 237 |
| 2024-10-23 | 23.75 | $23.80 | 2742 |
| 2024-10-22 | 23.74 | $23.82 | 1216 |
| 2024-10-21 | 23.73 | $23.78 | 509 |
| 2024-10-18 | 23.72 | $23.76 | 1300 |
| 2024-10-17 | 23.71 | $23.72 | 449 |
| 2024-10-16 | 23.71 | $23.72 | 2100 |
| 2024-10-15 | 23.70 | $23.84 | 3300 |
| 2024-10-14 | 23.68 | $23.81 | 2120 |
| 2024-10-11 | 23.66 | $23.75 | 2926 |
| 2024-10-10 | 23.65 | $23.72 | 3535 |
| 2024-10-09 | 23.64 | $23.70 | 8200 |
| 2024-10-08 | 23.62 | $23.72 | 932 |
| 2024-10-07 | 23.61 | $23.73 | 1800 |
| 2024-10-04 | 23.59 | $23.70 | 748 |
| 2024-10-03 | 23.57 | $23.69 | — |
| 2024-10-02 | 23.55 | $23.69 | 5113 |
| 2024-10-01 | 23.53 | $23.69 | 16238 |
| 2024-09-30 | 23.50 | $23.60 | 4100 |
| 2024-09-27 | 23.48 | $23.56 | 1126 |
| 2024-09-26 | 23.47 | $23.53 | 700 |
| 2024-09-25 | 23.45 | $23.59 | 7200 |
| 2024-09-24 | 23.43 | $23.60 | 3000 |
| 2024-09-23 | 23.40 | $23.60 | 3000 |
| 2024-09-20 | 23.37 | $23.51 | 6100 |
| 2024-09-19 | 23.35 | $23.57 | 5700 |
| 2024-09-18 | 23.33 | $23.45 | 500 |
| 2024-09-17 | 23.31 | $23.44 | 2400 |
| 2024-09-16 | 23.29 | $23.42 | 1600 |
| 2024-09-13 | 23.27 | $23.40 | 1536 |
| 2024-09-12 | 23.26 | $23.36 | 1734 |
| 2024-09-11 | 23.24 | $23.37 | 1810 |
| 2024-09-10 | 23.23 | $23.38 | 8423 |
| 2024-09-09 | 23.21 | $23.35 | 8200 |
| 2024-09-06 | 23.20 | $23.27 | 7100 |
| 2024-09-05 | 23.19 | $23.23 | 2103 |
| 2024-09-04 | 23.18 | $23.17 | 7100 |
| 2024-09-03 | 23.18 | $23.16 | 1725 |
| 2024-08-30 | 23.19 | $23.20 | 1205 |
| 2024-08-29 | 23.19 | $23.23 | 1204 |
| 2024-08-28 | 23.18 | $23.14 | — |
| 2024-08-27 | 23.19 | $23.14 | — |
| 2024-08-26 | 23.19 | $23.14 | 3900 |
| 2024-08-23 | 23.20 | $23.24 | 300 |
| 2024-08-22 | 23.19 | $23.22 | 1400 |
| 2024-08-21 | 23.19 | $23.17 | 3700 |
| 2024-08-20 | 23.19 | $23.19 | 603 |
| 2024-08-19 | 23.19 | $23.25 | 833 |
| 2024-08-16 | 23.18 | $23.25 | 4600 |
| 2024-08-15 | 23.17 | $23.17 | 400 |
| 2024-08-14 | 23.17 | $23.12 | 102 |
| 2024-08-13 | 23.17 | $23.13 | 7400 |
| 2024-08-12 | 23.18 | $23.18 | 3403 |
| 2024-08-09 | 23.18 | $23.18 | 617 |
| 2024-08-08 | 23.17 | $23.18 | 2800 |
| 2024-08-07 | 23.17 | $23.20 | 1600 |
| 2024-08-06 | 23.17 | $23.19 | 1900 |
| 2024-08-05 | 23.16 | $23.14 | 2108 |
| 2024-08-02 | 23.17 | $23.23 | 810 |
| 2024-08-01 | 23.16 | $23.24 | 1140 |
| 2024-07-31 | 23.15 | $23.24 | 1834 |
| 2024-07-30 | 23.14 | $23.17 | — |
| 2024-07-29 | 23.14 | $23.17 | 438 |
| 2024-07-26 | 23.14 | $23.10 | 1100 |
| 2024-07-25 | 23.15 | $23.15 | 700 |
| 2024-07-24 | 23.15 | $23.15 | 1514 |
| 2024-07-23 | 23.15 | $23.11 | — |
| 2024-07-22 | 23.16 | $23.11 | 1100 |
| 2024-07-19 | 23.17 | $23.15 | 1300 |
| 2024-07-18 | 23.17 | $23.15 | 1040 |
| 2024-07-17 | 23.18 | $23.10 | 20800 |
| 2024-07-16 | 23.19 | $23.15 | 6900 |
| 2024-07-15 | 23.20 | $23.17 | 5048 |
| 2024-07-12 | 23.21 | $23.14 | 9610 |
| 2024-07-11 | 23.22 | $23.08 | 1800 |
| 2024-07-10 | 23.23 | $23.13 | 11600 |
| 2024-07-09 | 23.25 | $23.12 | 18477 |
| 2024-07-08 | 23.26 | $23.29 | 341 |
| 2024-07-05 | 23.26 | $23.27 | 300 |
| 2024-07-03 | 23.26 | $23.27 | 400 |
| 2024-07-02 | 23.26 | $23.24 | — |
| 2024-07-01 | 23.26 | $23.24 | 1419 |
| 2024-06-28 | 23.26 | $23.18 | 109 |
| 2024-06-27 | 23.27 | $23.15 | 900 |
| 2024-06-26 | 23.28 | $23.27 | 900 |
| 2024-06-25 | 23.28 | $23.23 | 1400 |
| 2024-06-24 | 23.28 | $23.27 | 2148 |
| 2024-06-21 | 23.28 | $23.30 | 100 |
| 2024-06-20 | 23.27 | $23.30 | 500 |
| 2024-06-18 | 23.26 | $23.28 | 1306 |
| 2024-06-17 | 23.26 | $23.35 | — |
| 2024-06-14 | 23.25 | $23.35 | 728 |
| 2024-06-13 | 23.23 | $23.32 | 1800 |
| 2024-06-12 | 23.22 | $23.32 | 1700 |
| 2024-06-11 | 23.21 | $23.21 | 1500 |
| 2024-06-10 | 23.21 | $23.21 | 3400 |
| 2024-06-07 | 23.21 | $23.20 | 1343 |
| 2024-06-06 | 23.21 | $23.32 | 3544 |
| 2024-06-05 | 23.20 | $23.25 | 2911 |
| 2024-06-04 | 23.20 | $23.24 | 516 |
| 2024-06-03 | 23.19 | $23.25 | — |
| 2024-05-31 | 23.18 | $23.25 | 300 |
| 2024-05-30 | 23.18 | $23.25 | 6824 |
| 2024-05-29 | 23.17 | $23.15 | 3449 |
| 2024-05-28 | 23.17 | $23.13 | 643 |
| 2024-05-24 | 23.17 | $23.13 | 225 |
| 2024-05-23 | 23.16 | $23.14 | 3500 |
| 2024-05-22 | 23.16 | $23.10 | 2907 |
| 2024-05-21 | 23.16 | $23.15 | 2900 |
| 2024-05-20 | 23.15 | $23.10 | 4031 |
| 2024-05-17 | 23.15 | $23.25 | — |
| 2024-05-16 | 23.13 | $23.25 | 4500 |
| 2024-05-15 | 23.11 | $23.28 | 1700 |
| 2024-05-14 | 23.09 | $23.31 | 1000 |
| 2024-05-13 | 23.06 | $23.29 | 2700 |
| 2024-05-10 | 23.03 | $23.15 | 2400 |
| 2024-05-09 | 23.01 | $23.15 | 327 |
| 2024-05-08 | 22.99 | $23.16 | 900 |
| 2024-05-07 | 22.97 | $23.16 | 6700 |
| 2024-05-06 | 22.94 | $23.16 | 9330 |
| 2024-05-03 | 22.92 | $23.04 | 3400 |
| 2024-05-02 | 22.91 | $22.95 | 1248 |
| 2024-05-01 | 22.90 | $22.93 | 1105 |
| 2024-04-30 | 22.90 | $22.89 | 8000 |
| 2024-04-29 | 22.89 | $22.95 | 4945 |
| 2024-04-26 | 22.89 | $22.89 | 1500 |
| 2024-04-25 | 22.88 | $22.89 | 1200 |
| 2024-04-24 | 22.88 | $22.89 | 1436 |
| 2024-04-23 | 22.88 | $22.94 | 4200 |
| 2024-04-22 | 22.87 | $22.90 | 625 |
| 2024-04-19 | 22.87 | $22.86 | 807 |
| 2024-04-18 | 22.86 | $22.86 | 1400 |
| 2024-04-17 | 22.86 | $22.92 | 1612 |
| 2024-04-16 | 22.86 | $22.86 | 2230 |
| 2024-04-15 | 22.86 | $22.97 | 1900 |
| 2024-04-12 | 22.84 | $22.85 | 2300 |
| 2024-04-11 | 22.84 | $23.01 | 10900 |
| 2024-04-10 | 22.83 | $22.86 | 39100 |
| 2024-04-09 | 22.83 | $22.71 | 46629 |
| 2024-04-08 | 22.84 | $22.89 | 8300 |
| 2024-04-05 | 22.84 | $22.88 | 700 |
| 2024-04-04 | 22.84 | $22.82 | 3600 |
| 2024-04-03 | 22.84 | $22.80 | 2749 |
| 2024-04-02 | 22.85 | $22.74 | 5338 |
| 2024-04-01 | 22.87 | $22.84 | 9520 |
| 2024-03-28 | 22.88 | $22.86 | 4025 |
| 2024-03-27 | 22.88 | $22.80 | 600 |
| 2024-03-26 | 22.90 | $22.80 | 400 |
| 2024-03-25 | 22.91 | $22.86 | 310 |
| 2024-03-22 | 22.92 | $22.78 | 4000 |
| 2024-03-21 | 22.93 | $22.90 | 5100 |
| 2024-03-20 | 22.94 | $22.83 | 900 |
| 2024-03-19 | 22.95 | $22.85 | 2200 |
| 2024-03-18 | 22.96 | $22.85 | 2508 |
| 2024-03-15 | 22.97 | $22.96 | 1404 |
| 2024-03-14 | 22.97 | $22.94 | — |
| 2024-03-13 | 22.98 | $22.94 | — |
| 2024-03-12 | 22.98 | $22.94 | 1001 |
| 2024-03-11 | 22.98 | $22.90 | 3500 |
| 2024-03-08 | 22.98 | $22.92 | 4201 |
| 2024-03-07 | 22.98 | $23.10 | 1000 |
| 2024-03-06 | 22.96 | $23.10 | 2400 |
| 2024-03-05 | 22.94 | $23.03 | 1200 |
| 2024-03-04 | 22.93 | $22.99 | 3800 |
| 2024-03-01 | 22.91 | $23.00 | 2300 |
| 2024-02-29 | 22.89 | $23.00 | 1300 |
| 2024-02-28 | 22.88 | $22.97 | 2900 |
| 2024-02-27 | 22.86 | $22.95 | 1000 |
| 2024-02-26 | 22.85 | $22.96 | 2600 |
| 2024-02-23 | 22.84 | $22.95 | 3200 |
| 2024-02-22 | 22.83 | $22.99 | 7730 |
| 2024-02-21 | 22.81 | $22.93 | 2145 |
| 2024-02-20 | 22.80 | $22.90 | 3700 |
| 2024-02-16 | 22.79 | $22.90 | 12402 |
| 2024-02-15 | 22.78 | $22.97 | 6700 |
| 2024-02-14 | 22.76 | $22.99 | 25600 |
| 2024-02-13 | 22.74 | $22.77 | 63700 |
| 2024-02-12 | 22.75 | $22.64 | 60100 |
| 2024-02-09 | 22.76 | $22.61 | 18910 |
| 2024-02-08 | 22.78 | $22.65 | 4311 |
| 2024-02-07 | 22.80 | $22.59 | 14211 |
| 2024-02-06 | 22.82 | $22.60 | 13643 |
| 2024-02-05 | 22.84 | $22.75 | 11617 |
| 2024-02-02 | 22.84 | $22.61 | 23336 |
| 2024-02-01 | 22.86 | $22.90 | 5000 |
| 2024-01-31 | 22.85 | $22.89 | 4200 |
| 2024-01-30 | 22.83 | $22.91 | 1000 |
| 2024-01-29 | 22.81 | $22.95 | 10744 |
| 2024-01-26 | 22.78 | $22.90 | 3500 |
| 2024-01-25 | 22.76 | $22.90 | 8218 |
| 2024-01-24 | 22.73 | $22.85 | 14142 |
| 2024-01-23 | 22.71 | $22.82 | 121600 |
| 2024-01-22 | 22.68 | $22.70 | 39217 |
| 2024-01-19 | 22.67 | $22.81 | 10447 |
| 2024-01-18 | 22.65 | $23.14 | — |
| 2024-01-17 | 22.59 | $23.13 | 541 |
| 2024-01-16 | 22.53 | $22.74 | — |
| 2024-01-12 | 22.50 | $22.74 | — |
| 2024-01-11 | 22.47 | $22.74 | 1800 |
| 2024-01-10 | 22.44 | $22.71 | 5300 |
| 2024-01-09 | 22.41 | $22.60 | 202 |
| 2024-01-08 | 22.39 | $22.34 | 500 |
| 2024-01-05 | 22.39 | $22.50 | 1900 |
| 2024-01-04 | 22.38 | $22.36 | — |
| 2024-01-03 | 22.39 | $22.36 | 547 |
| 2024-01-02 | 22.39 | $22.25 | 1639 |
| 2023-12-29 | 22.40 | $22.33 | 221 |
| 2023-12-28 | 22.41 | $22.28 | 7920 |
| 2023-12-27 | 22.42 | $22.44 | 600 |
| 2023-12-26 | 22.40 | $22.50 | 800 |
| 2023-12-22 | 22.38 | $22.55 | 330 |
| 2023-12-21 | 22.36 | $22.55 | 900 |
| 2023-12-20 | 22.33 | $22.50 | — |
| 2023-12-19 | 22.30 | $22.50 | 8201 |
| 2023-12-18 | 22.27 | $22.21 | 3300 |
| 2023-12-15 | 22.27 | $22.20 | 521 |
| 2023-12-14 | 22.27 | $22.50 | — |
| 2023-12-13 | 22.24 | $22.50 | 3422 |
| 2023-12-12 | 22.20 | $22.18 | 200 |
| 2023-12-11 | 22.19 | $22.07 | 1100 |
| 2023-12-08 | 22.20 | $22.47 | — |
| 2023-12-07 | 22.16 | $22.47 | — |
| 2023-12-06 | 22.13 | $22.47 | 4600 |
| 2023-12-05 | 22.09 | $22.45 | 3700 |
| 2023-12-04 | 22.05 | $22.46 | 400 |
| 2023-12-01 | 22.01 | $22.19 | — |
| 2023-11-30 | 21.99 | $22.19 | 2048 |
| 2023-11-29 | 21.98 | $21.75 | — |
| 2023-11-28 | 22.01 | $21.75 | 9918 |
| 2023-11-27 | 22.03 | $21.84 | 5110 |
| 2023-11-24 | 22.05 | $21.97 | 600 |
| 2023-11-22 | 22.06 | $22.10 | 1417 |
| 2023-11-21 | 22.06 | $22.10 | — |
| 2023-11-20 | 22.05 | $22.10 | 125 |
| 2023-11-17 | 22.04 | $22.04 | 632 |
| 2023-11-16 | 22.04 | $22.00 | 1740 |
| 2023-11-15 | 22.05 | $22.10 | 600 |
| 2023-11-14 | 22.04 | $21.91 | 202 |
| 2023-11-13 | 22.05 | $21.99 | 2910 |
| 2023-11-10 | 22.06 | $22.05 | — |
| 2023-11-09 | 22.07 | $22.05 | — |
| 2023-11-08 | 22.07 | $22.05 | 1825 |
| 2023-11-07 | 22.08 | $22.20 | — |
| 2023-11-06 | 22.07 | $22.20 | 700 |
| 2023-11-03 | 22.06 | $22.20 | 800 |
| 2023-11-02 | 22.06 | $22.00 | — |
| 2023-11-01 | 22.07 | $22.00 | 600 |
| 2023-10-31 | 22.08 | $22.00 | 1144 |
| 2023-10-30 | 22.09 | $22.00 | 4912 |
| 2023-10-27 | 22.11 | $21.95 | 310 |
| 2023-10-26 | 22.13 | $21.99 | 2744 |
| 2023-10-25 | 22.15 | $21.98 | 2341 |
| 2023-10-24 | 22.17 | $22.00 | — |
| 2023-10-23 | 22.19 | $22.00 | 1400 |
| 2023-10-20 | 22.21 | $22.04 | 8200 |
| 2023-10-19 | 22.23 | $22.07 | — |
| 2023-10-18 | 22.25 | $22.07 | 502 |
| 2023-10-17 | 22.27 | $22.12 | 516 |
| 2023-10-16 | 22.29 | $22.48 | — |
| 2023-10-13 | 22.27 | $22.48 | — |
| 2023-10-12 | 22.25 | $22.48 | 2000 |
| 2023-10-11 | 22.23 | $22.12 | 348 |
| 2023-10-10 | 22.25 | $22.22 | — |
| 2023-10-09 | 22.25 | $22.22 | 2201 |
| 2023-10-06 | 22.26 | $22.01 | 245 |
| 2023-10-05 | 22.29 | $22.22 | 8737 |
| 2023-10-04 | 22.30 | $22.01 | 7013 |
| 2023-10-03 | 22.33 | $22.47 | 5912 |
| 2023-10-02 | 22.31 | $22.13 | 440 |
| 2023-09-29 | 22.33 | $22.14 | 2800 |
| 2023-09-28 | 22.34 | $22.35 | 700 |
| 2023-09-27 | 22.34 | $22.35 | 400 |
| 2023-09-26 | 22.33 | $22.35 | 250 |
| 2023-09-25 | 22.32 | $22.35 | 2300 |
| 2023-09-22 | 22.31 | $22.30 | 1042 |
| 2023-09-21 | 22.31 | $22.47 | 915 |
| 2023-09-20 | 22.29 | $22.43 | 100 |
| 2023-09-19 | 22.27 | $22.43 | 913 |
| 2023-09-18 | 22.25 | $22.45 | 2801 |
| 2023-09-15 | 22.23 | $22.24 | 901 |
| 2023-09-14 | 22.23 | $22.25 | 400 |
| 2023-09-13 | 22.23 | $22.25 | 700 |
| 2023-09-12 | 22.23 | $22.25 | 400 |
| 2023-09-11 | 22.23 | $22.42 | 600 |
| 2023-09-08 | 22.21 | $22.42 | 300 |
| 2023-09-07 | 22.20 | $22.35 | 400 |
| 2023-09-06 | 22.19 | $22.09 | 700 |
| 2023-09-05 | 22.21 | $22.10 | 1602 |
| 2023-09-01 | 22.23 | $22.10 | 430 |
| 2023-08-31 | 22.25 | $22.02 | 1217 |
| 2023-08-30 | 22.28 | $21.80 | 3501 |
| 2023-08-29 | 22.34 | $22.43 | 940 |
| 2023-08-28 | 22.34 | $22.25 | — |
| 2023-08-25 | 22.36 | $22.25 | 632 |
| 2023-08-24 | 22.38 | $22.24 | — |
| 2023-08-23 | 22.40 | $22.24 | — |
| 2023-08-22 | 22.43 | $22.24 | — |
| 2023-08-21 | 22.45 | $22.24 | 2000 |
| 2023-08-18 | 22.48 | $22.30 | — |
| 2023-08-17 | 22.50 | $22.30 | 2431 |
| 2023-08-16 | 22.52 | $22.41 | — |
| 2023-08-15 | 22.54 | $22.41 | — |
| 2023-08-14 | 22.55 | $22.41 | — |
| 2023-08-11 | 22.57 | $22.41 | — |
| 2023-08-10 | 22.58 | $22.41 | 302 |
| 2023-08-09 | 22.60 | $22.62 | — |
| 2023-08-08 | 22.60 | $22.62 | — |
| 2023-08-07 | 22.60 | $22.62 | — |
| 2023-08-04 | 22.59 | $22.62 | — |
| 2023-08-03 | 22.59 | $22.62 | — |
| 2023-08-02 | 22.58 | $22.62 | — |
| 2023-08-01 | 22.57 | $22.62 | — |
| 2023-07-31 | 22.56 | $22.62 | — |
| 2023-07-28 | 22.54 | $22.62 | — |
| 2023-07-27 | 22.52 | $22.62 | — |
| 2023-07-26 | 22.50 | $22.62 | 327 |
| 2023-07-25 | 22.48 | $22.44 | — |
| 2023-07-24 | 22.47 | $22.44 | 200 |
| 2023-07-21 | 22.47 | $22.54 | — |
| 2023-07-20 | 22.45 | $22.54 | — |
| 2023-07-19 | 22.42 | $22.54 | 502 |
| 2023-07-18 | 22.40 | $22.67 | 100 |
| 2023-07-17 | 22.36 | $22.67 | 502 |
| 2023-07-14 | 22.32 | $22.65 | — |
| 2023-07-13 | 22.28 | $22.65 | — |
| 2023-07-12 | 22.24 | $22.65 | — |
| 2023-07-11 | 22.20 | $22.65 | 500 |
| 2023-07-10 | 22.15 | $22.33 | — |
| 2023-07-07 | 22.13 | $22.33 | 110 |
| 2023-07-06 | 22.11 | $21.84 | 2600 |
| 2023-07-05 | 22.14 | $22.11 | 401 |
| 2023-07-03 | 22.14 | $22.13 | — |
| 2023-06-30 | 22.14 | $22.13 | — |
| 2023-06-29 | 22.13 | $22.13 | — |
| 2023-06-28 | 22.13 | $22.13 | — |
| 2023-06-27 | 22.13 | $22.13 | 3100 |
| 2023-06-26 | 22.13 | $22.05 | — |
| 2023-06-23 | 22.14 | $22.05 | 1721 |
| 2023-06-22 | 22.15 | $22.25 | — |
| 2023-06-21 | 22.14 | $22.25 | 513 |
| 2023-06-20 | 22.14 | $22.22 | — |
| 2023-06-16 | 22.13 | $22.22 | 400 |
| 2023-06-15 | 22.13 | $22.11 | 400 |
| 2023-06-14 | 22.14 | $22.13 | — |
| 2023-06-13 | 22.15 | $22.13 | 611 |
| 2023-06-12 | 22.17 | $22.14 | — |
| 2023-06-09 | 22.18 | $22.14 | 243 |
| 2023-06-08 | 22.19 | $22.15 | 202 |
| 2023-06-07 | 22.20 | $21.97 | 2317 |
| 2023-06-06 | 22.23 | $21.96 | 1314 |
| 2023-06-05 | 22.26 | $21.88 | 201 |
| 2023-06-02 | 22.30 | $22.02 | 738 |
| 2023-06-01 | 22.33 | $22.19 | 3208 |
| 2023-05-31 | 22.34 | $22.23 | 320 |
| 2023-05-30 | 22.36 | $21.90 | 1243 |
| 2023-05-26 | 22.41 | $22.46 | — |
| 2023-05-25 | 22.41 | $22.46 | — |
| 2023-05-24 | 22.41 | $22.46 | 602 |
| 2023-05-23 | 22.41 | $22.45 | — |
| 2023-05-22 | 22.41 | $22.45 | — |
| 2023-05-19 | 22.41 | $22.45 | 811 |
| 2023-05-18 | 22.42 | $22.54 | — |
| 2023-05-17 | 22.42 | $22.54 | 400 |
| 2023-05-16 | 22.42 | $22.32 | — |
| 2023-05-15 | 22.44 | $22.32 | — |
| 2023-05-12 | 22.47 | $22.32 | — |
| 2023-05-11 | 22.50 | $22.32 | 500 |
| 2023-05-10 | 22.54 | $22.06 | 400 |
| 2023-05-09 | 22.60 | $22.16 | 100 |
| 2023-05-08 | 22.66 | $22.12 | — |
| 2023-05-05 | 22.73 | $22.12 | 300 |
| 2023-05-04 | 22.80 | $22.67 | — |
| 2023-05-03 | 22.81 | $22.67 | 523 |
| 2023-05-02 | 22.83 | $22.83 | — |
| 2023-05-01 | 22.83 | $22.83 | — |
| 2023-04-28 | 22.84 | $22.83 | 800 |
| 2023-04-27 | 22.85 | $22.50 | — |
| 2023-04-26 | 22.88 | $22.50 | 647 |
| 2023-04-25 | 22.92 | $22.74 | 5422 |
| 2023-04-24 | 22.93 | $22.80 | 2900 |
| 2023-04-21 | 22.93 | $22.99 | — |
| 2023-04-20 | 22.92 | $22.99 | — |
| 2023-04-19 | 22.89 | $22.99 | — |
| 2023-04-18 | 22.87 | $22.99 | — |
| 2023-04-17 | 22.84 | $22.99 | 1000 |
| 2023-04-14 | 22.81 | $22.99 | 502 |
| 2023-04-13 | 22.78 | $22.97 | — |
| 2023-04-12 | 22.75 | $22.97 | 413 |
| 2023-04-11 | 22.71 | $22.99 | — |
| 2023-04-10 | 22.67 | $22.99 | 117 |
| 2023-04-06 | 22.63 | $22.60 | — |
| 2023-04-05 | 22.62 | $22.60 | 330 |
| 2023-04-04 | 22.61 | $23.20 | 550 |
| 2023-04-03 | 22.55 | $23.20 | 325 |
| 2023-03-31 | 22.48 | $23.20 | 4100 |
| 2023-03-30 | 22.41 | $22.55 | 1000 |
| 2023-03-29 | 22.40 | $22.40 | 302 |
| 2023-03-28 | 22.41 | $22.38 | 300 |
| 2023-03-27 | 22.43 | $22.35 | 212 |
| 2023-03-24 | 22.44 | $22.35 | 156 |
| 2023-03-23 | 22.46 | $22.35 | 128 |
| 2023-03-22 | 22.48 | $22.35 | 6300 |
| 2023-03-21 | 22.50 | $22.37 | 100 |
| 2023-03-20 | 22.51 | $22.37 | — |
| 2023-03-17 | 22.53 | $22.37 | 100 |
| 2023-03-16 | 22.55 | $22.37 | 100 |
| 2023-03-15 | 22.57 | $22.37 | 100 |
| 2023-03-14 | 22.59 | $22.37 | 100 |
| 2023-03-13 | 22.62 | $22.37 | 533 |
| 2023-03-10 | 22.64 | $22.20 | 503 |
| 2023-03-09 | 22.68 | $22.78 | 100 |
| 2023-03-08 | 22.66 | $22.78 | 100 |
| 2023-03-07 | 22.65 | $22.78 | 1121 |
| 2023-03-06 | 22.63 | $22.77 | 846 |
| 2023-03-03 | 22.61 | $22.77 | 641 |
| 2023-03-02 | 22.59 | $22.77 | 500 |
| 2023-03-01 | 22.58 | $22.75 | — |
| 2023-02-28 | 22.56 | $22.75 | 211 |
| 2023-02-27 | 22.55 | $22.50 | — |
| 2023-02-24 | 22.56 | $22.50 | 128 |
| 2023-02-23 | 22.57 | $22.48 | — |
| 2023-02-22 | 22.59 | $22.48 | 400 |
| 2023-02-21 | 22.61 | $22.49 | 2345 |
| 2023-02-17 | 22.64 | $22.49 | 1315 |
| 2023-02-16 | 22.66 | $22.69 | 700 |
| 2023-02-15 | 22.66 | $22.75 | 439 |
| 2023-02-14 | 22.65 | $22.52 | — |
| 2023-02-13 | 22.66 | $22.52 | 118 |
| 2023-02-10 | 22.67 | $22.53 | — |
| 2023-02-09 | 22.67 | $22.53 | — |
| 2023-02-08 | 22.68 | $22.53 | — |
| 2023-02-07 | 22.68 | $22.53 | — |
| 2023-02-06 | 22.68 | $22.53 | 7000 |
| 2023-02-03 | 22.68 | $22.68 | 928 |
| 2023-02-02 | 22.66 | $22.53 | 523 |
| 2023-02-01 | 22.66 | $22.80 | — |
| 2023-01-31 | 22.62 | $22.80 | 1800 |
| 2023-01-30 | 22.59 | $23.15 | 1919 |
| 2023-01-27 | 22.51 | $22.99 | — |
| 2023-01-26 | 22.45 | $22.99 | 639 |
| 2023-01-25 | 22.38 | $23.51 | 2700 |
| 2023-01-24 | 22.26 | $22.38 | 900 |
| 2023-01-23 | 22.24 | $23.04 | 800 |
| 2023-01-20 | 22.16 | $22.20 | 3100 |
| 2023-01-19 | 22.15 | $22.23 | 1806 |
| 2023-01-18 | 22.15 | $22.00 | 1600 |
| 2023-01-17 | 22.16 | $22.13 | — |
| 2023-01-13 | 22.17 | $22.13 | — |
| 2023-01-12 | 22.17 | $22.13 | — |
| 2023-01-11 | 22.18 | $22.13 | 349 |
| 2023-01-10 | 22.18 | $22.19 | 100 |
| 2023-01-09 | 22.18 | $22.19 | 100 |
| 2023-01-06 | 22.19 | $22.19 | 7100 |
| 2023-01-05 | 22.19 | $22.20 | 2100 |
| 2023-01-04 | 22.19 | $22.24 | 400 |
| 2023-01-03 | 22.19 | $22.22 | 100 |
| 2022-12-30 | 22.19 | $22.22 | 500 |
| 2022-12-29 | 22.19 | $21.94 | 1627 |
| 2022-12-28 | 22.21 | $22.12 | 100 |
| 2022-12-27 | 22.22 | $22.12 | 1500 |
| 2022-12-23 | 22.23 | $22.22 | 100 |
| 2022-12-22 | 22.23 | $22.22 | 100 |
| 2022-12-21 | 22.22 | $22.22 | 621 |
| 2022-12-20 | 22.22 | $22.24 | 150 |
| 2022-12-19 | 22.22 | $22.24 | 175 |
| 2022-12-16 | 22.21 | $22.24 | 400 |
| 2022-12-15 | 22.20 | $22.16 | 527 |
| 2022-12-14 | 22.21 | $22.23 | 200 |
| 2022-12-13 | 22.20 | $22.23 | — |
| 2022-12-12 | 22.20 | $22.23 | — |
| 2022-12-09 | 22.20 | $22.23 | — |
| 2022-12-08 | 22.19 | $22.23 | — |
| 2022-12-07 | 22.19 | $22.23 | 300 |
| 2022-12-06 | 22.19 | $22.98 | 101 |
| 2022-12-05 | 22.11 | $22.00 | — |
| 2022-12-02 | 22.13 | $22.00 | — |
| 2022-12-01 | 22.15 | $22.00 | — |
| 2022-11-30 | 22.17 | $22.00 | — |
| 2022-11-29 | 22.18 | $22.00 | 800 |
| 2022-11-28 | 22.20 | $22.15 | — |
| 2022-11-25 | 22.20 | $22.15 | — |
| 2022-11-23 | 22.21 | $22.15 | — |
| 2022-11-22 | 22.22 | $22.15 | — |
| 2022-11-21 | 22.22 | $22.15 | — |
| 2022-11-18 | 22.23 | $22.15 | 1122 |
| 2022-11-17 | 22.24 | $22.15 | 1545 |
| 2022-11-16 | 22.25 | $22.32 | — |
| 2022-11-15 | 22.25 | $22.32 | — |
| 2022-11-14 | 22.26 | $22.32 | — |
| 2022-11-11 | 22.27 | $22.32 | — |
| 2022-11-10 | 22.28 | $22.32 | 600 |
| 2022-11-09 | 22.29 | $22.32 | — |
| 2022-11-08 | 22.30 | $22.32 | — |
| 2022-11-07 | 22.32 | $22.32 | 203 |
| 2022-11-04 | 22.34 | $22.16 | — |
| 2022-11-03 | 22.38 | $22.16 | 209 |
| 2022-11-02 | 22.43 | $21.43 | — |
| 2022-11-01 | 22.55 | $21.43 | 6700 |
| 2022-10-31 | 22.68 | $22.49 | 1000 |
| 2022-10-28 | 22.71 | $22.87 | — |
| 2022-10-27 | 22.70 | $22.87 | 300 |
| 2022-10-26 | 22.70 | $22.05 | 226 |
| 2022-10-25 | 22.78 | $22.10 | — |
| 2022-10-24 | 22.86 | $22.10 | — |
| 2022-10-21 | 22.94 | $22.10 | 2746 |
| 2022-10-20 | 23.03 | $23.09 | 1341 |
| 2022-10-19 | 23.03 | $23.41 | — |
| 2022-10-18 | 23.00 | $23.41 | — |
| 2022-10-17 | 22.96 | $23.41 | 4400 |
| 2022-10-14 | 22.94 | $22.30 | 2615 |
| 2022-10-13 | 23.02 | $22.64 | 100 |
| 2022-10-12 | 23.08 | $22.64 | 1100 |
| 2022-10-11 | 23.14 | $23.17 | 6000 |
| 2022-10-10 | 23.15 | $23.00 | 2909 |
| 2022-10-07 | 23.19 | $22.93 | 1910 |
| 2022-10-06 | 23.23 | $23.05 | — |
| 2022-10-05 | 23.27 | $23.05 | — |
| 2022-10-04 | 23.30 | $23.05 | — |
| 2022-10-03 | 23.34 | $23.05 | — |
| 2022-09-30 | 23.39 | $23.05 | — |
| 2022-09-29 | 23.44 | $23.05 | 501 |
| 2022-09-28 | 23.49 | $23.11 | — |
| 2022-09-27 | 23.53 | $23.11 | 400 |
| 2022-09-26 | 23.58 | $22.90 | 101 |
| 2022-09-23 | 23.66 | $23.34 | — |
| 2022-09-22 | 23.69 | $23.34 | 1100 |
| 2022-09-21 | 23.72 | $23.63 | 1400 |
| 2022-09-20 | 23.73 | $23.81 | — |
| 2022-09-19 | 23.71 | $23.81 | — |
| 2022-09-16 | 23.69 | $23.81 | — |
| 2022-09-15 | 23.67 | $23.81 | — |
| 2022-09-14 | 23.65 | $23.81 | — |
| 2022-09-13 | 23.63 | $23.81 | — |
| 2022-09-12 | 23.60 | $23.81 | 702 |
| 2022-09-09 | 23.57 | $23.43 | 500 |
| 2022-09-08 | 23.58 | $23.51 | 600 |
| 2022-09-07 | 23.57 | $23.66 | — |
| 2022-09-06 | 23.55 | $23.66 | — |
| 2022-09-02 | 23.53 | $23.66 | 527 |
| 2022-09-01 | 23.50 | $23.84 | — |
| 2022-08-31 | 23.45 | $23.84 | 2834 |
| 2022-08-30 | 23.39 | $23.60 | — |
| 2022-08-29 | 23.36 | $23.60 | — |
| 2022-08-26 | 23.32 | $23.60 | 100 |
| 2022-08-25 | 23.29 | $23.50 | — |
| 2022-08-24 | 23.25 | $23.50 | 7717 |
| 2022-08-23 | 23.22 | $23.40 | 700 |
| 2022-08-22 | 23.20 | $23.39 | — |
| 2022-08-19 | 23.17 | $23.39 | — |
| 2022-08-18 | 23.14 | $23.39 | 1900 |
| 2022-08-17 | 23.11 | $23.30 | 401 |
| 2022-08-16 | 23.09 | $23.27 | — |
| 2022-08-15 | 23.06 | $23.27 | 400 |
| 2022-08-12 | 23.04 | $23.27 | 2715 |
| 2022-08-11 | 23.02 | $23.00 | — |
| 2022-08-10 | 23.02 | $23.00 | — |
| 2022-08-09 | 23.02 | $23.00 | — |
| 2022-08-08 | 23.02 | $23.00 | — |
| 2022-08-05 | 23.02 | $23.00 | 144 |
| 2022-08-04 | 23.02 | $22.99 | 3900 |
| 2022-08-03 | 23.02 | $23.03 | 400 |
| 2022-08-02 | 23.02 | $23.10 | 1908 |
| 2022-08-01 | 23.01 | $23.10 | 2621 |
| 2022-07-29 | 23.00 | $23.12 | 301 |
| 2022-07-28 | 22.99 | $22.96 | — |
| 2022-07-27 | 22.99 | $22.96 | — |
| 2022-07-26 | 23.00 | $22.96 | 1523 |
| 2022-07-25 | 23.00 | $22.98 | 1900 |
| 2022-07-22 | 23.00 | $23.03 | — |
| 2022-07-21 | 23.00 | $23.03 | — |
| 2022-07-20 | 23.00 | $23.03 | 700 |
| 2022-07-19 | 23.00 | $23.11 | — |
| 2022-07-18 | 23.00 | $23.11 | 3128 |
| 2022-07-15 | 22.99 | $23.10 | 1648 |
| 2022-07-14 | 22.99 | $22.79 | 800 |
| 2022-07-13 | 23.02 | $22.63 | 200 |
| 2022-07-12 | 23.06 | $22.98 | — |
| 2022-07-11 | 23.08 | $22.98 | 9209 |
| 2022-07-08 | 23.09 | $23.02 | — |
| 2022-07-07 | 23.11 | $23.02 | — |
| 2022-07-06 | 23.13 | $23.02 | 1300 |
| 2022-07-05 | 23.15 | $23.07 | — |
| 2022-07-01 | 23.16 | $23.07 | — |
| 2022-06-30 | 23.18 | $23.07 | 5200 |
| 2022-06-29 | 23.20 | $23.01 | 1600 |
| 2022-06-28 | 23.23 | $22.96 | 501 |
| 2022-06-27 | 23.26 | $23.02 | 403 |
| 2022-06-24 | 23.29 | $23.24 | 5501 |
| 2022-06-23 | 23.30 | $23.23 | — |
| 2022-06-22 | 23.30 | $23.23 | — |
| 2022-06-21 | 23.31 | $23.23 | 1100 |
| 2022-06-17 | 23.32 | $23.21 | 500 |
| 2022-06-16 | 23.34 | $23.17 | 5800 |
| 2022-06-15 | 23.35 | $23.21 | 3400 |
| 2022-06-14 | 23.37 | $23.22 | 1000 |
| 2022-06-13 | 23.38 | $23.15 | 2300 |
| 2022-06-10 | 23.40 | $23.50 | 400 |
| 2022-06-09 | 23.39 | $23.50 | 938 |
| 2022-06-08 | 23.37 | $23.55 | 1700 |
| 2022-06-07 | 23.35 | $23.40 | 2000 |
| 2022-06-06 | 23.35 | $23.49 | 1700 |
| 2022-06-03 | 23.35 | $23.42 | 1500 |
| 2022-06-02 | 23.35 | $23.38 | 7100 |
| 2022-06-01 | 23.36 | $23.46 | 3400 |
| 2022-05-31 | 23.37 | $23.38 | 701 |
| 2022-05-27 | 23.39 | $23.25 | 1800 |
| 2022-05-26 | 23.43 | $22.94 | 3400 |
| 2022-05-25 | 23.51 | $23.25 | 1221 |
| 2022-05-24 | 23.56 | $23.26 | 4000 |
| 2022-05-23 | 23.63 | $23.59 | 1100 |
| 2022-05-20 | 23.67 | $23.83 | 322 |
| 2022-05-19 | 23.69 | $23.15 | 700 |
| 2022-05-18 | 23.80 | $22.71 | 800 |
| 2022-05-17 | 23.95 | $23.55 | 1018 |
| 2022-05-16 | 24.04 | $23.48 | 1803 |
| 2022-05-13 | 24.13 | $23.60 | 549 |
| 2022-05-12 | 24.22 | $22.32 | 3700 |
| 2022-05-11 | 24.43 | $23.81 | — |
| 2022-05-10 | 24.51 | $23.81 | 200 |
| 2022-05-09 | 24.59 | $24.20 | — |
| 2022-05-06 | 24.63 | $24.20 | 102 |
| 2022-05-05 | 24.67 | $24.16 | 500 |
| 2022-05-04 | 24.72 | $24.30 | — |
| 2022-05-03 | 24.75 | $24.30 | 305 |
| 2022-05-02 | 24.79 | $24.22 | 118 |
| 2022-04-29 | 24.83 | $24.50 | — |
| 2022-04-28 | 24.84 | $24.50 | 2000 |
| 2022-04-27 | 24.86 | $25.50 | 100 |
| 2022-04-26 | 24.77 | $25.00 | — |
| 2022-04-25 | 24.73 | $25.00 | 1609 |
| 2022-04-22 | 24.69 | $25.54 | — |
| 2022-04-21 | 24.60 | $25.54 | — |
| 2022-04-20 | 24.50 | $25.54 | — |
| 2022-04-19 | 24.40 | $25.54 | 3400 |
| 2022-04-18 | 24.30 | $24.00 | 3500 |
| 2022-04-14 | 24.35 | $24.00 | 6900 |
| 2022-04-13 | 24.40 | $24.24 | 208 |
| 2022-04-12 | 24.43 | $24.15 | 1500 |
| 2022-04-11 | 24.48 | $24.25 | 1042 |
| 2022-04-08 | 24.52 | $24.15 | 1407 |
| 2022-04-07 | 24.58 | $23.97 | 5430 |
| 2022-04-06 | 24.67 | $24.50 | 202 |
| 2022-04-05 | 24.71 | $24.70 | 600 |
| 2022-04-04 | 24.73 | $24.55 | 500 |
| 2022-04-01 | 24.77 | $24.20 | — |
| 2022-03-31 | 24.85 | $24.20 | — |
| 2022-03-30 | 24.94 | $24.20 | 5700 |
| 2022-03-29 | 25.04 | $24.60 | 1600 |
| 2022-03-28 | 25.09 | $24.85 | — |
| 2022-03-25 | 25.12 | $24.85 | 200 |
| 2022-03-24 | 25.16 | $24.99 | — |
| 2022-03-23 | 25.18 | $24.99 | — |
| 2022-03-22 | 25.20 | $24.99 | 2134 |
| 2022-03-21 | 25.22 | $24.95 | — |
| 2022-03-18 | 25.24 | $24.95 | — |
| 2022-03-17 | 25.26 | $24.95 | 200 |
| 2022-03-16 | 25.29 | $24.60 | 13607 |
| 2022-03-15 | 25.35 | $25.51 | — |
| 2022-03-14 | 25.32 | $25.51 | — |
| 2022-03-11 | 25.29 | $25.51 | — |
| 2022-03-10 | 25.25 | $25.51 | — |
| 2022-03-09 | 25.22 | $25.51 | 700 |
| 2022-03-08 | 25.18 | $25.53 | 400 |
| 2022-03-07 | 25.14 | $25.52 | — |
| 2022-03-04 | 25.10 | $25.52 | — |
| 2022-03-03 | 25.06 | $25.52 | 100 |
| 2022-03-02 | 25.01 | $25.10 | — |
| 2022-03-01 | 25.00 | $25.10 | 1000 |
| 2022-02-28 | 24.99 | $24.56 | 1100 |
| 2022-02-25 | 25.04 | $25.15 | 7302 |
| 2022-02-24 | 25.02 | $24.92 | 1500 |
| 2022-02-23 | 25.03 | $24.97 | 900 |
| 2022-02-22 | 25.03 | $25.09 | 1700 |
| 2022-02-18 | 25.02 | $24.99 | 100 |
| 2022-02-17 | 25.01 | $24.96 | 1234 |
| 2022-02-16 | 25.02 | $24.92 | 200 |
| 2022-02-15 | 25.02 | $24.99 | 2512 |
| 2022-02-14 | 25.02 | $25.05 | 3545 |
| 2022-02-11 | 25.02 | $25.41 | 222 |
| 2022-02-10 | 24.97 | $24.85 | 1200 |
| 2022-02-09 | 24.99 | $25.30 | — |
| 2022-02-08 | 24.96 | $25.30 | 329 |
| 2022-02-07 | 24.93 | $25.24 | 4712 |
| 2022-02-04 | 24.90 | $24.92 | 11123 |
| 2022-02-03 | 24.90 | $24.75 | 4306 |
| 2022-02-02 | 24.92 | $24.88 | 347 |
| 2022-02-01 | 24.93 | $24.84 | — |
| 2022-01-31 | 24.95 | $24.84 | — |
| 2022-01-28 | 24.96 | $24.84 | 808 |
| 2022-01-27 | 24.98 | $24.84 | 835 |
| 2022-01-26 | 25.00 | $24.77 | — |
| 2022-01-25 | 25.02 | $24.77 | 2400 |
| 2022-01-24 | 25.05 | $24.85 | 900 |
| 2022-01-21 | 25.07 | $24.99 | 1700 |
| 2022-01-20 | 25.07 | $25.10 | 2001 |
| 2022-01-19 | 25.06 | $25.10 | 2922 |
| 2022-01-18 | 25.06 | $25.01 | 2100 |
| 2022-01-14 | 25.06 | $25.20 | 7500 |
| 2022-01-13 | 25.04 | $25.15 | 2900 |
| 2022-01-12 | 25.02 | $25.15 | 1000 |
| 2022-01-11 | 25.00 | $25.04 | 7041 |
| 2022-01-10 | 25.00 | $25.00 | 900 |
| 2022-01-07 | 24.99 | $25.07 | 6222 |
| 2022-01-06 | 24.98 | $25.05 | 3700 |
| 2022-01-05 | 24.97 | $25.10 | 5038 |
| 2022-01-04 | 24.95 | $25.00 | 3500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.81
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.90
Average
23.51
Maximum
25.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.81 | $24.79 | 300 |
| 2026-07-22 | 24.82 | $24.78 | 55 |
| 2026-07-21 | 24.83 | $24.78 | 4005 |
| 2026-07-20 | 24.83 | $24.90 | 5100 |
| 2026-07-17 | 24.82 | $24.90 | 1725 |
| 2026-07-16 | 24.80 | $24.80 | 49 |
| 2026-07-15 | 24.80 | $24.80 | 4 |
| 2026-07-14 | 24.79 | $24.80 | 400 |
| 2026-07-13 | 24.79 | $24.83 | 25 |
| 2026-07-10 | 24.78 | $24.83 | 347 |
| 2026-07-09 | 24.77 | $24.82 | — |
| 2026-07-08 | 24.76 | $24.82 | 1900 |
| 2026-07-07 | 24.75 | $24.69 | 2940 |
| 2026-07-06 | 24.77 | $24.73 | 4000 |
| 2026-07-02 | 24.78 | $24.71 | 6000 |
| 2026-07-01 | 24.79 | $24.83 | 827 |
| 2026-06-30 | 24.78 | $24.75 | 300 |
| 2026-06-29 | 24.79 | $24.76 | 208 |
| 2026-06-26 | 24.80 | $24.76 | 1111 |
| 2026-06-25 | 24.80 | $24.66 | 500 |
| 2026-06-24 | 24.83 | $24.84 | 625 |
| 2026-06-23 | 24.83 | $24.76 | 1221 |
| 2026-06-22 | 24.84 | $24.85 | 100 |
| 2026-06-18 | 24.84 | $24.85 | 4200 |
| 2026-06-17 | 24.83 | $24.86 | 800 |
| 2026-06-16 | 24.82 | $24.84 | 2500 |
| 2026-06-15 | 24.81 | $24.79 | 1400 |
| 2026-06-12 | 24.81 | $24.78 | 3223 |
| 2026-06-11 | 24.82 | $24.78 | 700 |
| 2026-06-10 | 24.82 | $24.80 | 1812 |
| 2026-06-09 | 24.82 | $24.82 | 1912 |
| 2026-06-08 | 24.82 | $24.84 | 2800 |
| 2026-06-05 | 24.81 | $24.81 | 1 |
| 2026-06-04 | 24.81 | $24.81 | 3400 |
| 2026-06-03 | 24.80 | $24.82 | 1208 |
| 2026-06-02 | 24.80 | $24.81 | 519 |
| 2026-06-01 | 24.79 | $24.78 | 3809 |
| 2026-05-29 | 24.79 | $24.80 | 300 |
| 2026-05-28 | 24.78 | $24.76 | 13900 |
| 2026-05-27 | 24.78 | $24.75 | 3437 |
| 2026-05-26 | 24.79 | $24.75 | 2737 |
| 2026-05-22 | 24.79 | $24.75 | 2893 |
| 2026-05-21 | 24.80 | $24.76 | 1111 |
| 2026-05-20 | 24.80 | $24.73 | 2000 |
| 2026-05-19 | 24.81 | $24.77 | 500 |
| 2026-05-18 | 24.81 | $24.92 | 1436 |
| 2026-05-15 | 24.78 | $24.77 | 463 |
| 2026-05-14 | 24.78 | $24.87 | 3207 |
| 2026-05-13 | 24.75 | $24.73 | 1600 |
| 2026-05-12 | 24.75 | $24.71 | 14600 |
| 2026-05-11 | 24.76 | $24.69 | 2800 |
| 2026-05-08 | 24.77 | $24.78 | 2104 |
| 2026-05-07 | 24.76 | $24.73 | 1200 |
| 2026-05-06 | 24.76 | $24.75 | 2400 |
| 2026-05-05 | 24.76 | $24.78 | 2314 |
| 2026-05-04 | 24.75 | $24.80 | 400 |
| 2026-05-01 | 24.73 | $24.73 | 1500 |
| 2026-04-30 | 24.72 | $24.76 | 3500 |
| 2026-04-29 | 24.71 | $24.85 | 1753 |
| 2026-04-28 | 24.68 | $24.71 | 500 |
| 2026-04-27 | 24.66 | $24.68 | 2600 |
| 2026-04-24 | 24.66 | $24.65 | 1000 |
| 2026-04-23 | 24.66 | $24.73 | 4400 |
| 2026-04-22 | 24.64 | $24.68 | 5900 |
| 2026-04-21 | 24.63 | $24.78 | 5609 |
| 2026-04-20 | 24.60 | $24.57 | 4400 |
| 2026-04-17 | 24.60 | $24.61 | 700 |
| 2026-04-16 | 24.60 | $24.59 | 101 |
| 2026-04-15 | 24.60 | $24.59 | 1300 |
| 2026-04-14 | 24.60 | $24.66 | 1200 |
| 2026-04-13 | 24.59 | $24.62 | 3700 |
| 2026-04-10 | 24.58 | $24.62 | 1117 |
| 2026-04-09 | 24.58 | $24.59 | 2432 |
| 2026-04-08 | 24.58 | $24.62 | 1008 |
| 2026-04-07 | 24.57 | $24.58 | 600 |
| 2026-04-06 | 24.57 | $24.61 | 1900 |
| 2026-04-02 | 24.56 | $24.58 | 400 |
| 2026-04-01 | 24.56 | $24.62 | 1700 |
| 2026-03-31 | 24.55 | $24.50 | 1009 |
| 2026-03-30 | 24.56 | $24.57 | 1000 |
| 2026-03-27 | 24.56 | $24.59 | 531 |
| 2026-03-26 | 24.56 | $24.58 | 600 |
| 2026-03-25 | 24.55 | $24.54 | 1903 |
| 2026-03-24 | 24.56 | $24.46 | 942 |
| 2026-03-23 | 24.59 | $24.51 | 2900 |
| 2026-03-20 | 24.60 | $24.54 | 1714 |
| 2026-03-19 | 24.62 | $24.73 | 500 |
| 2026-03-18 | 24.60 | $24.49 | 1335 |
| 2026-03-17 | 24.62 | $24.49 | 6507 |
| 2026-03-16 | 24.65 | $24.51 | 545 |
| 2026-03-13 | 24.67 | $24.66 | 700 |
| 2026-03-12 | 24.68 | $24.72 | 1798 |
| 2026-03-11 | 24.66 | $24.69 | 2 |
| 2026-03-10 | 24.66 | $24.69 | 5 |
| 2026-03-09 | 24.65 | $24.69 | 1500 |
| 2026-03-06 | 24.64 | $24.65 | 3200 |
| 2026-03-05 | 24.63 | $24.62 | 17800 |
| 2026-03-04 | 24.63 | $24.58 | 535 |
| 2026-03-03 | 24.64 | $24.62 | 4835 |
| 2026-03-02 | 24.65 | $24.77 | 1700 |
| 2026-02-27 | 24.62 | $24.56 | 900 |
| 2026-02-26 | 24.63 | $24.73 | 3319 |
| 2026-02-25 | 24.61 | $24.60 | 422 |
| 2026-02-24 | 24.61 | $24.55 | 1248 |
| 2026-02-23 | 24.63 | $24.59 | 600 |
| 2026-02-20 | 24.64 | $24.55 | 6315 |
| 2026-02-19 | 24.65 | $24.61 | 7449 |
| 2026-02-18 | 24.66 | $24.61 | 4341 |
| 2026-02-17 | 24.67 | $24.66 | 800 |
| 2026-02-13 | 24.66 | $24.56 | 1900 |
| 2026-02-12 | 24.68 | $24.69 | 38 |
| 2026-02-11 | 24.68 | $24.69 | 1402 |
| 2026-02-10 | 24.67 | $24.69 | 900 |
| 2026-02-09 | 24.66 | $24.62 | 4032 |
| 2026-02-06 | 24.67 | $24.62 | 4300 |
| 2026-02-05 | 24.67 | $24.69 | 2200 |
| 2026-02-04 | 24.66 | $24.70 | 1000 |
| 2026-02-03 | 24.65 | $24.70 | 2948 |
| 2026-02-02 | 24.64 | $24.60 | 2426 |
| 2026-01-30 | 24.64 | $24.70 | 7600 |
| 2026-01-29 | 24.62 | $24.62 | 1742 |
| 2026-01-28 | 24.62 | $24.53 | 2640 |
| 2026-01-27 | 24.63 | $24.53 | 4000 |
| 2026-01-26 | 24.65 | $24.56 | 7400 |
| 2026-01-23 | 24.67 | $24.64 | 2118 |
| 2026-01-22 | 24.66 | $24.67 | 2300 |
| 2026-01-21 | 24.66 | $24.60 | 5015 |
| 2026-01-20 | 24.66 | $24.60 | 7700 |
| 2026-01-16 | 24.67 | $24.61 | 13100 |
| 2026-01-15 | 24.67 | $24.74 | 5640 |
| 2026-01-14 | 24.64 | $24.83 | 45000 |
| 2026-01-13 | 24.60 | $24.60 | 6534 |
| 2026-01-12 | 24.59 | $24.66 | 700 |
| 2026-01-09 | 24.57 | $24.62 | 1100 |
| 2026-01-08 | 24.55 | $24.55 | 10300 |
| 2026-01-07 | 24.55 | $24.54 | 2549 |
| 2026-01-06 | 24.55 | $24.52 | 134 |
| 2026-01-05 | 24.55 | $24.52 | 24039 |
| 2026-01-02 | 24.55 | $24.62 | 2936 |
| 2025-12-31 | 24.53 | $24.70 | 4600 |
| 2025-12-30 | 24.49 | $24.59 | 2707 |
| 2025-12-29 | 24.47 | $24.59 | 5228 |
| 2025-12-26 | 24.44 | $24.51 | 547 |
| 2025-12-24 | 24.42 | $24.43 | 900 |
| 2025-12-23 | 24.42 | $24.48 | 1223 |
| 2025-12-22 | 24.41 | $24.38 | 1823 |
| 2025-12-19 | 24.42 | $24.39 | 1300 |
| 2025-12-18 | 24.42 | $24.38 | 2300 |
| 2025-12-17 | 24.43 | $24.40 | 622 |
| 2025-12-16 | 24.44 | $24.32 | 5806 |
| 2025-12-15 | 24.47 | $24.32 | 241 |
| 2025-12-12 | 24.50 | $24.50 | 500 |
| 2025-12-11 | 24.49 | $24.62 | 900 |
| 2025-12-10 | 24.46 | $24.43 | 52 |
| 2025-12-09 | 24.47 | $24.43 | 209 |
| 2025-12-08 | 24.47 | $24.43 | 13900 |
| 2025-12-05 | 24.48 | $24.60 | 1000 |
| 2025-12-04 | 24.45 | $24.45 | 467 |
| 2025-12-03 | 24.44 | $24.45 | 500 |
| 2025-12-02 | 24.44 | $24.42 | 143 |
| 2025-12-01 | 24.44 | $24.42 | 2341 |
| 2025-11-28 | 24.45 | $24.50 | 8 |
| 2025-11-26 | 24.44 | $24.50 | 1300 |
| 2025-11-25 | 24.42 | $24.45 | 2400 |
| 2025-11-24 | 24.41 | $24.45 | 3100 |
| 2025-11-21 | 24.40 | $24.42 | 240 |
| 2025-11-20 | 24.40 | $24.40 | 900 |
| 2025-11-19 | 24.40 | $24.42 | 949 |
| 2025-11-18 | 24.40 | $24.41 | 300 |
| 2025-11-17 | 24.40 | $24.40 | 1930 |
| 2025-11-14 | 24.40 | $24.40 | 500 |
| 2025-11-13 | 24.39 | $24.34 | 46 |
| 2025-11-12 | 24.41 | $24.34 | 441 |
| 2025-11-11 | 24.42 | $24.38 | 23 |
| 2025-11-10 | 24.43 | $24.38 | 3300 |
| 2025-11-07 | 24.44 | $24.36 | 825 |
| 2025-11-06 | 24.45 | $24.36 | 1100 |
| 2025-11-05 | 24.47 | $24.41 | 800 |
| 2025-11-04 | 24.48 | $24.34 | 2700 |
| 2025-11-03 | 24.50 | $24.39 | 6000 |
| 2025-10-31 | 24.52 | $24.72 | 641 |
| 2025-10-30 | 24.47 | $24.74 | 2700 |
| 2025-10-29 | 24.41 | $24.45 | 239 |
| 2025-10-28 | 24.40 | $24.44 | 2128 |
| 2025-10-27 | 24.39 | $24.34 | 811 |
| 2025-10-24 | 24.40 | $24.40 | 5 |
| 2025-10-23 | 24.40 | $24.40 | 444 |
| 2025-10-22 | 24.40 | $24.34 | 6000 |
| 2025-10-21 | 24.41 | $24.35 | 2231 |
| 2025-10-20 | 24.42 | $24.42 | 1620 |
| 2025-10-17 | 24.41 | $24.44 | 700 |
| 2025-10-16 | 24.40 | $24.44 | 538 |
| 2025-10-15 | 24.39 | $24.50 | 915 |
| 2025-10-14 | 24.37 | $24.43 | 73 |
| 2025-10-13 | 24.36 | $24.44 | 337 |
| 2025-10-10 | 24.34 | $24.42 | 1121 |
| 2025-10-09 | 24.32 | $24.32 | 228 |
| 2025-10-08 | 24.32 | $24.38 | 1600 |
| 2025-10-07 | 24.31 | $24.31 | 6320 |
| 2025-10-06 | 24.31 | $24.32 | 3000 |
| 2025-10-03 | 24.31 | $24.28 | 107 |
| 2025-10-02 | 24.32 | $24.28 | 1602 |
| 2025-10-01 | 24.34 | $24.25 | 11100 |
| 2025-09-30 | 24.35 | $24.33 | 2300 |
| 2025-09-29 | 24.36 | $24.33 | 1002 |
| 2025-09-26 | 24.37 | $24.35 | 1646 |
| 2025-09-25 | 24.37 | $24.34 | 6000 |
| 2025-09-24 | 24.38 | $24.37 | 1100 |
| 2025-09-23 | 24.38 | $24.34 | 2500 |
| 2025-09-22 | 24.38 | $24.26 | 8420 |
| 2025-09-19 | 24.41 | $24.42 | 36700 |
| 2025-09-18 | 24.40 | $24.40 | 65600 |
| 2025-09-17 | 24.40 | $24.32 | 17475 |
| 2025-09-16 | 24.42 | $24.45 | 7 |
| 2025-09-15 | 24.41 | $24.45 | 1140 |
| 2025-09-12 | 24.40 | $24.47 | 636 |
| 2025-09-11 | 24.38 | $24.48 | 1311 |
| 2025-09-10 | 24.35 | $24.45 | 1025 |
| 2025-09-09 | 24.33 | $24.34 | 1907 |
| 2025-09-08 | 24.33 | $24.33 | 23709 |
| 2025-09-05 | 24.33 | $24.31 | 3000 |
| 2025-09-04 | 24.34 | $24.40 | 700 |
| 2025-09-03 | 24.33 | $24.37 | 2143 |
| 2025-09-02 | 24.32 | $24.33 | 437 |
| 2025-08-29 | 24.32 | $24.27 | 401 |
| 2025-08-28 | 24.33 | $24.27 | 1414 |
| 2025-08-27 | 24.34 | $24.29 | 600 |
| 2025-08-26 | 24.36 | $24.27 | 861 |
| 2025-08-25 | 24.37 | $24.30 | 400 |
| 2025-08-22 | 24.39 | $24.39 | 2109 |
| 2025-08-21 | 24.39 | $24.27 | 2600 |
| 2025-08-20 | 24.41 | $24.27 | 3501 |
| 2025-08-19 | 24.44 | $24.33 | 6370 |
| 2025-08-18 | 24.45 | $24.29 | 939 |
| 2025-08-15 | 24.48 | $24.45 | 1100 |
| 2025-08-14 | 24.48 | $24.43 | 201 |
| 2025-08-13 | 24.48 | $24.46 | 1000 |
| 2025-08-12 | 24.48 | $24.46 | 1000 |
| 2025-08-11 | 24.47 | $24.43 | 3900 |
| 2025-08-08 | 24.47 | $24.44 | 6810 |
| 2025-08-07 | 24.47 | $24.45 | 3300 |
| 2025-08-06 | 24.46 | $24.44 | 1500 |
| 2025-08-05 | 24.46 | $24.44 | 1500 |
| 2025-08-04 | 24.45 | $24.43 | — |
| 2025-08-01 | 24.44 | $24.43 | 524 |
| 2025-07-31 | 24.43 | $24.48 | 900 |
| 2025-07-30 | 24.41 | $24.44 | 400 |
| 2025-07-29 | 24.40 | $24.44 | 3728 |
| 2025-07-28 | 24.38 | $24.37 | 300 |
| 2025-07-25 | 24.37 | $24.44 | 400 |
| 2025-07-24 | 24.35 | $24.37 | 8300 |
| 2025-07-23 | 24.33 | $24.36 | 600 |
| 2025-07-22 | 24.32 | $24.36 | 1617 |
| 2025-07-21 | 24.30 | $24.25 | 3228 |
| 2025-07-18 | 24.30 | $24.34 | 10 |
| 2025-07-17 | 24.29 | $24.35 | 1300 |
| 2025-07-16 | 24.27 | $24.32 | 1427 |
| 2025-07-15 | 24.25 | $24.28 | 3 |
| 2025-07-14 | 24.24 | $24.28 | 500 |
| 2025-07-11 | 24.22 | $24.21 | 410 |
| 2025-07-10 | 24.21 | $24.26 | 93 |
| 2025-07-09 | 24.20 | $24.26 | 1847 |
| 2025-07-08 | 24.18 | $24.18 | 2113 |
| 2025-07-07 | 24.18 | $24.13 | 646 |
| 2025-07-03 | 24.18 | $24.20 | 400 |
| 2025-07-02 | 24.17 | $24.25 | 606 |
| 2025-07-01 | 24.15 | $24.18 | 16 |
| 2025-06-30 | 24.14 | $24.18 | 300 |
| 2025-06-27 | 24.12 | $24.10 | 1766 |
| 2025-06-26 | 24.12 | $24.05 | 58 |
| 2025-06-25 | 24.14 | $24.05 | 900 |
| 2025-06-24 | 24.15 | $24.12 | 246 |
| 2025-06-23 | 24.15 | $24.16 | 447 |
| 2025-06-20 | 24.14 | $24.11 | 5000 |
| 2025-06-18 | 24.14 | $24.20 | 419 |
| 2025-06-17 | 24.13 | $24.19 | 1818 |
| 2025-06-16 | 24.11 | $24.25 | 1901 |
| 2025-06-13 | 24.07 | $24.08 | 6 |
| 2025-06-12 | 24.06 | $24.08 | 6300 |
| 2025-06-11 | 24.06 | $24.10 | 100 |
| 2025-06-10 | 24.05 | $24.10 | 634 |
| 2025-06-09 | 24.03 | $24.00 | 400 |
| 2025-06-06 | 24.04 | $24.06 | 1001 |
| 2025-06-05 | 24.03 | $23.94 | 15 |
| 2025-06-04 | 24.05 | $23.94 | 71 |
| 2025-06-03 | 24.07 | $23.94 | 500 |
| 2025-06-02 | 24.09 | $23.90 | 3500 |
| 2025-05-30 | 24.12 | $24.03 | 4 |
| 2025-05-29 | 24.14 | $24.03 | 1400 |
| 2025-05-28 | 24.15 | $24.27 | 1500 |
| 2025-05-27 | 24.11 | $24.00 | 6 |
| 2025-05-23 | 24.13 | $24.00 | 1300 |
| 2025-05-22 | 24.14 | $24.13 | 1200 |
| 2025-05-21 | 24.14 | $24.10 | 446 |
| 2025-05-20 | 24.13 | $24.18 | 90 |
| 2025-05-19 | 24.11 | $24.18 | — |
| 2025-05-16 | 24.08 | $24.18 | 200 |
| 2025-05-15 | 24.05 | $24.10 | — |
| 2025-05-14 | 24.04 | $24.10 | 3300 |
| 2025-05-13 | 24.01 | $23.86 | 300 |
| 2025-05-12 | 24.04 | $24.20 | 809 |
| 2025-05-09 | 23.99 | $24.10 | 2700 |
| 2025-05-08 | 23.96 | $23.80 | 210 |
| 2025-05-07 | 23.99 | $24.04 | — |
| 2025-05-06 | 23.97 | $24.04 | 2040 |
| 2025-05-05 | 23.94 | $24.14 | 624 |
| 2025-05-02 | 23.89 | $24.03 | 1207 |
| 2025-05-01 | 23.86 | $24.03 | 225 |
| 2025-04-30 | 23.82 | $23.97 | 1533 |
| 2025-04-29 | 23.79 | $23.82 | 1400 |
| 2025-04-28 | 23.78 | $23.80 | 400 |
| 2025-04-25 | 23.78 | $23.78 | 803 |
| 2025-04-24 | 23.78 | $23.79 | 2000 |
| 2025-04-23 | 23.77 | $23.90 | 800 |
| 2025-04-22 | 23.75 | $23.84 | 1305 |
| 2025-04-21 | 23.73 | $23.77 | 3930 |
| 2025-04-17 | 23.73 | $23.71 | 528 |
| 2025-04-16 | 23.73 | $23.88 | — |
| 2025-04-15 | 23.71 | $23.88 | — |
| 2025-04-14 | 23.67 | $23.88 | 2513 |
| 2025-04-11 | 23.64 | $23.53 | 1825 |
| 2025-04-10 | 23.67 | $23.52 | 1333 |
| 2025-04-09 | 23.71 | $23.68 | 5245 |
| 2025-04-08 | 23.72 | $23.61 | 4103 |
| 2025-04-07 | 23.75 | $23.82 | 7301 |
| 2025-04-04 | 23.74 | $23.60 | 15248 |
| 2025-04-03 | 23.77 | $23.75 | 6800 |
| 2025-04-02 | 23.78 | $23.82 | 2228 |
| 2025-04-01 | 23.78 | $23.80 | 2400 |
| 2025-03-31 | 23.78 | $23.78 | 3100 |
| 2025-03-28 | 23.78 | $23.73 | 2614 |
| 2025-03-27 | 23.80 | $23.76 | 2547 |
| 2025-03-26 | 23.81 | $23.72 | 308 |
| 2025-03-25 | 23.83 | $23.80 | 4400 |
| 2025-03-24 | 23.84 | $23.80 | 5602 |
| 2025-03-21 | 23.85 | $23.80 | 800 |
| 2025-03-20 | 23.86 | $23.87 | 4401 |
| 2025-03-19 | 23.86 | $23.86 | 2901 |
| 2025-03-18 | 23.86 | $23.88 | — |
| 2025-03-17 | 23.86 | $23.88 | 4520 |
| 2025-03-14 | 23.85 | $23.86 | — |
| 2025-03-13 | 23.85 | $23.86 | 3300 |
| 2025-03-12 | 23.86 | $23.81 | 300 |
| 2025-03-11 | 23.87 | $23.86 | 1500 |
| 2025-03-10 | 23.87 | $23.82 | 1031 |
| 2025-03-07 | 23.88 | $23.85 | 2100 |
| 2025-03-06 | 23.89 | $23.87 | 1830 |
| 2025-03-05 | 23.89 | $23.89 | 5424 |
| 2025-03-04 | 23.89 | $23.86 | — |
| 2025-03-03 | 23.90 | $23.86 | — |
| 2025-02-28 | 23.91 | $23.87 | 1700 |
| 2025-02-27 | 23.91 | $23.87 | 1700 |
| 2025-02-26 | 23.92 | $23.89 | 911 |
| 2025-02-25 | 23.93 | $23.89 | 4831 |
| 2025-02-24 | 23.93 | $23.87 | 822 |
| 2025-02-21 | 23.95 | $23.89 | 10500 |
| 2025-02-20 | 23.95 | $23.74 | 12300 |
| 2025-02-19 | 24.00 | $23.80 | 5635 |
| 2025-02-18 | 24.03 | $24.05 | 4121 |
| 2025-02-14 | 24.02 | $24.03 | 1200 |
| 2025-02-13 | 24.01 | $23.92 | 2400 |
| 2025-02-12 | 24.02 | $24.01 | 606 |
| 2025-02-11 | 24.01 | $24.05 | 1400 |
| 2025-02-10 | 24.00 | $24.12 | 2200 |
| 2025-02-07 | 23.96 | $24.11 | 2905 |
| 2025-02-06 | 23.92 | $23.95 | — |
| 2025-02-05 | 23.91 | $23.95 | 7000 |
| 2025-02-04 | 23.90 | $23.96 | 1600 |
| 2025-02-03 | 23.88 | $23.93 | 244 |
| 2025-01-31 | 23.87 | $23.94 | 201 |
| 2025-01-30 | 23.85 | $23.93 | 419 |
| 2025-01-29 | 23.83 | $23.93 | 732 |
| 2025-01-28 | 23.80 | $23.86 | 200 |
| 2025-01-27 | 23.79 | $23.84 | — |
| 2025-01-24 | 23.78 | $23.84 | 2700 |
| 2025-01-23 | 23.77 | $23.79 | 1900 |
| 2025-01-22 | 23.76 | $23.72 | 115 |
| 2025-01-21 | 23.77 | $23.85 | 3000 |
| 2025-01-17 | 23.76 | $23.75 | 134 |
| 2025-01-16 | 23.76 | $23.78 | 500 |
| 2025-01-15 | 23.76 | $23.80 | 5217 |
| 2025-01-14 | 23.75 | $23.85 | 200 |
| 2025-01-13 | 23.73 | $23.78 | 4723 |
| 2025-01-10 | 23.72 | $23.78 | 903 |
| 2025-01-08 | 23.72 | $23.65 | 200 |
| 2025-01-07 | 23.73 | $23.67 | 5123 |
| 2025-01-06 | 23.75 | $23.68 | 4200 |
| 2025-01-03 | 23.77 | $23.69 | 1207 |
| 2025-01-02 | 23.79 | $23.80 | 1100 |
| 2024-12-31 | 23.79 | $23.92 | 3900 |
| 2024-12-30 | 23.76 | $23.76 | 4700 |
| 2024-12-27 | 23.77 | $23.86 | 10800 |
| 2024-12-26 | 23.75 | $23.67 | 6320 |
| 2024-12-24 | 23.77 | $23.64 | 1900 |
| 2024-12-23 | 23.80 | $23.67 | 1600 |
| 2024-12-20 | 23.83 | $23.58 | 3712 |
| 2024-12-19 | 23.89 | $23.71 | 2700 |
| 2024-12-18 | 23.92 | $23.74 | 2905 |
| 2024-12-17 | 23.96 | $23.93 | 2600 |
| 2024-12-16 | 23.96 | $24.04 | 300 |
| 2024-12-13 | 23.93 | $23.90 | — |
| 2024-12-12 | 23.93 | $23.90 | — |
| 2024-12-11 | 23.93 | $23.90 | 1400 |
| 2024-12-10 | 23.93 | $24.04 | — |
| 2024-12-09 | 23.90 | $24.04 | 906 |
| 2024-12-06 | 23.87 | $23.93 | 1000 |
| 2024-12-05 | 23.85 | $23.91 | 640 |
| 2024-12-04 | 23.83 | $23.85 | 1800 |
| 2024-12-03 | 23.83 | $23.68 | 334 |
| 2024-12-02 | 23.86 | $23.84 | 943 |
| 2024-11-29 | 23.86 | $23.75 | — |
| 2024-11-27 | 23.87 | $23.75 | 202 |
| 2024-11-26 | 23.89 | $23.85 | — |
| 2024-11-25 | 23.90 | $23.85 | — |
| 2024-11-22 | 23.90 | $23.85 | 306 |
| 2024-11-21 | 23.90 | $24.00 | 1932 |
| 2024-11-20 | 23.87 | $23.96 | 1120 |
| 2024-11-19 | 23.84 | $23.94 | 4240 |
| 2024-11-18 | 23.82 | $23.85 | — |
| 2024-11-15 | 23.80 | $23.85 | 1509 |
| 2024-11-14 | 23.79 | $23.84 | 1700 |
| 2024-11-13 | 23.77 | $23.70 | 300 |
| 2024-11-12 | 23.78 | $23.85 | 1701 |
| 2024-11-11 | 23.77 | $23.67 | 219 |
| 2024-11-08 | 23.78 | $23.69 | 400 |
| 2024-11-07 | 23.80 | $23.75 | — |
| 2024-11-06 | 23.80 | $23.75 | — |
| 2024-11-05 | 23.80 | $23.75 | 1501 |
| 2024-11-04 | 23.81 | $23.76 | — |
| 2024-11-01 | 23.81 | $23.76 | 223 |
| 2024-10-31 | 23.81 | $23.85 | 1645 |
| 2024-10-30 | 23.79 | $23.72 | 735 |
| 2024-10-29 | 23.80 | $23.74 | 102 |
| 2024-10-28 | 23.80 | $23.65 | 424 |
| 2024-10-25 | 23.83 | $23.76 | — |
| 2024-10-24 | 23.83 | $23.76 | 237 |
| 2024-10-23 | 23.83 | $23.80 | 2742 |
| 2024-10-22 | 23.82 | $23.82 | 1216 |
| 2024-10-21 | 23.81 | $23.78 | 509 |
| 2024-10-18 | 23.80 | $23.76 | 1300 |
| 2024-10-17 | 23.80 | $23.72 | 449 |
| 2024-10-16 | 23.80 | $23.72 | 2100 |
| 2024-10-15 | 23.80 | $23.84 | 3300 |
| 2024-10-14 | 23.78 | $23.81 | 2120 |
| 2024-10-11 | 23.75 | $23.75 | 2926 |
| 2024-10-10 | 23.74 | $23.72 | 3535 |
| 2024-10-09 | 23.73 | $23.70 | 8200 |
| 2024-10-08 | 23.72 | $23.72 | 932 |
| 2024-10-07 | 23.70 | $23.73 | 1800 |
| 2024-10-04 | 23.68 | $23.70 | 748 |
| 2024-10-03 | 23.66 | $23.69 | — |
| 2024-10-02 | 23.64 | $23.69 | 5113 |
| 2024-10-01 | 23.61 | $23.69 | 16238 |
| 2024-09-30 | 23.58 | $23.60 | 4100 |
| 2024-09-27 | 23.56 | $23.56 | 1126 |
| 2024-09-26 | 23.55 | $23.53 | 700 |
| 2024-09-25 | 23.54 | $23.59 | 7200 |
| 2024-09-24 | 23.52 | $23.60 | 3000 |
| 2024-09-23 | 23.49 | $23.60 | 3000 |
| 2024-09-20 | 23.45 | $23.51 | 6100 |
| 2024-09-19 | 23.43 | $23.57 | 5700 |
| 2024-09-18 | 23.39 | $23.45 | 500 |
| 2024-09-17 | 23.37 | $23.44 | 2400 |
| 2024-09-16 | 23.35 | $23.42 | 1600 |
| 2024-09-13 | 23.32 | $23.40 | 1536 |
| 2024-09-12 | 23.30 | $23.36 | 1734 |
| 2024-09-11 | 23.28 | $23.37 | 1810 |
| 2024-09-10 | 23.26 | $23.38 | 8423 |
| 2024-09-09 | 23.23 | $23.35 | 8200 |
| 2024-09-06 | 23.20 | $23.27 | 7100 |
| 2024-09-05 | 23.19 | $23.23 | 2103 |
| 2024-09-04 | 23.18 | $23.17 | 7100 |
| 2024-09-03 | 23.18 | $23.16 | 1725 |
| 2024-08-30 | 23.19 | $23.20 | 1205 |
| 2024-08-29 | 23.18 | $23.23 | 1204 |
| 2024-08-28 | 23.18 | $23.14 | — |
| 2024-08-27 | 23.18 | $23.14 | — |
| 2024-08-26 | 23.19 | $23.14 | 3900 |
| 2024-08-23 | 23.20 | $23.24 | 300 |
| 2024-08-22 | 23.19 | $23.22 | 1400 |
| 2024-08-21 | 23.19 | $23.17 | 3700 |
| 2024-08-20 | 23.19 | $23.19 | 603 |
| 2024-08-19 | 23.19 | $23.25 | 833 |
| 2024-08-16 | 23.18 | $23.25 | 4600 |
| 2024-08-15 | 23.16 | $23.17 | 400 |
| 2024-08-14 | 23.16 | $23.12 | 102 |
| 2024-08-13 | 23.17 | $23.13 | 7400 |
| 2024-08-12 | 23.18 | $23.18 | 3403 |
| 2024-08-09 | 23.18 | $23.18 | 617 |
| 2024-08-08 | 23.18 | $23.18 | 2800 |
| 2024-08-07 | 23.18 | $23.20 | 1600 |
| 2024-08-06 | 23.17 | $23.19 | 1900 |
| 2024-08-05 | 23.17 | $23.14 | 2108 |
| 2024-08-02 | 23.18 | $23.23 | 810 |
| 2024-08-01 | 23.17 | $23.24 | 1140 |
| 2024-07-31 | 23.15 | $23.24 | 1834 |
| 2024-07-30 | 23.14 | $23.17 | — |
| 2024-07-29 | 23.13 | $23.17 | 438 |
| 2024-07-26 | 23.13 | $23.10 | 1100 |
| 2024-07-25 | 23.13 | $23.15 | 700 |
| 2024-07-24 | 23.13 | $23.15 | 1514 |
| 2024-07-23 | 23.13 | $23.11 | — |
| 2024-07-22 | 23.14 | $23.11 | 1100 |
| 2024-07-19 | 23.15 | $23.15 | 1300 |
| 2024-07-18 | 23.16 | $23.15 | 1040 |
| 2024-07-17 | 23.16 | $23.10 | 20800 |
| 2024-07-16 | 23.18 | $23.15 | 6900 |
| 2024-07-15 | 23.19 | $23.17 | 5048 |
| 2024-07-12 | 23.19 | $23.14 | 9610 |
| 2024-07-11 | 23.20 | $23.08 | 1800 |
| 2024-07-10 | 23.23 | $23.13 | 11600 |
| 2024-07-09 | 23.25 | $23.12 | 18477 |
| 2024-07-08 | 23.28 | $23.29 | 341 |
| 2024-07-05 | 23.27 | $23.27 | 300 |
| 2024-07-03 | 23.27 | $23.27 | 400 |
| 2024-07-02 | 23.26 | $23.24 | — |
| 2024-07-01 | 23.27 | $23.24 | 1419 |
| 2024-06-28 | 23.27 | $23.18 | 109 |
| 2024-06-27 | 23.28 | $23.15 | 900 |
| 2024-06-26 | 23.31 | $23.27 | 900 |
| 2024-06-25 | 23.31 | $23.23 | 1400 |
| 2024-06-24 | 23.32 | $23.27 | 2148 |
| 2024-06-21 | 23.33 | $23.30 | 100 |
| 2024-06-20 | 23.32 | $23.30 | 500 |
| 2024-06-18 | 23.32 | $23.28 | 1306 |
| 2024-06-17 | 23.32 | $23.35 | — |
| 2024-06-14 | 23.31 | $23.35 | 728 |
| 2024-06-13 | 23.29 | $23.32 | 1800 |
| 2024-06-12 | 23.28 | $23.32 | 1700 |
| 2024-06-11 | 23.26 | $23.21 | 1500 |
| 2024-06-10 | 23.26 | $23.21 | 3400 |
| 2024-06-07 | 23.26 | $23.20 | 1343 |
| 2024-06-06 | 23.27 | $23.32 | 3544 |
| 2024-06-05 | 23.25 | $23.25 | 2911 |
| 2024-06-04 | 23.24 | $23.24 | 516 |
| 2024-06-03 | 23.23 | $23.25 | — |
| 2024-05-31 | 23.22 | $23.25 | 300 |
| 2024-05-30 | 23.21 | $23.25 | 6824 |
| 2024-05-29 | 23.19 | $23.15 | 3449 |
| 2024-05-28 | 23.19 | $23.13 | 643 |
| 2024-05-24 | 23.20 | $23.13 | 225 |
| 2024-05-23 | 23.21 | $23.14 | 3500 |
| 2024-05-22 | 23.21 | $23.10 | 2907 |
| 2024-05-21 | 23.22 | $23.15 | 2900 |
| 2024-05-20 | 23.23 | $23.10 | 4031 |
| 2024-05-17 | 23.24 | $23.25 | — |
| 2024-05-16 | 23.23 | $23.25 | 4500 |
| 2024-05-15 | 23.21 | $23.28 | 1700 |
| 2024-05-14 | 23.18 | $23.31 | 1000 |
| 2024-05-13 | 23.14 | $23.29 | 2700 |
| 2024-05-10 | 23.10 | $23.15 | 2400 |
| 2024-05-09 | 23.07 | $23.15 | 327 |
| 2024-05-08 | 23.05 | $23.16 | 900 |
| 2024-05-07 | 23.02 | $23.16 | 6700 |
| 2024-05-06 | 22.98 | $23.16 | 9330 |
| 2024-05-03 | 22.94 | $23.04 | 3400 |
| 2024-05-02 | 22.92 | $22.95 | 1248 |
| 2024-05-01 | 22.91 | $22.93 | 1105 |
| 2024-04-30 | 22.90 | $22.89 | 8000 |
| 2024-04-29 | 22.90 | $22.95 | 4945 |
| 2024-04-26 | 22.89 | $22.89 | 1500 |
| 2024-04-25 | 22.89 | $22.89 | 1200 |
| 2024-04-24 | 22.89 | $22.89 | 1436 |
| 2024-04-23 | 22.89 | $22.94 | 4200 |
| 2024-04-22 | 22.88 | $22.90 | 625 |
| 2024-04-19 | 22.87 | $22.86 | 807 |
| 2024-04-18 | 22.88 | $22.86 | 1400 |
| 2024-04-17 | 22.88 | $22.92 | 1612 |
| 2024-04-16 | 22.87 | $22.86 | 2230 |
| 2024-04-15 | 22.87 | $22.97 | 1900 |
| 2024-04-12 | 22.85 | $22.85 | 2300 |
| 2024-04-11 | 22.85 | $23.01 | 10900 |
| 2024-04-10 | 22.82 | $22.86 | 39100 |
| 2024-04-09 | 22.81 | $22.71 | 46629 |
| 2024-04-08 | 22.84 | $22.89 | 8300 |
| 2024-04-05 | 22.83 | $22.88 | 700 |
| 2024-04-04 | 22.82 | $22.82 | 3600 |
| 2024-04-03 | 22.83 | $22.80 | 2749 |
| 2024-04-02 | 22.84 | $22.74 | 5338 |
| 2024-04-01 | 22.86 | $22.84 | 9520 |
| 2024-03-28 | 22.86 | $22.86 | 4025 |
| 2024-03-27 | 22.87 | $22.80 | 600 |
| 2024-03-26 | 22.88 | $22.80 | 400 |
| 2024-03-25 | 22.90 | $22.86 | 310 |
| 2024-03-22 | 22.91 | $22.78 | 4000 |
| 2024-03-21 | 22.93 | $22.90 | 5100 |
| 2024-03-20 | 22.94 | $22.83 | 900 |
| 2024-03-19 | 22.96 | $22.85 | 2200 |
| 2024-03-18 | 22.98 | $22.85 | 2508 |
| 2024-03-15 | 23.00 | $22.96 | 1404 |
| 2024-03-14 | 23.00 | $22.94 | — |
| 2024-03-13 | 23.01 | $22.94 | — |
| 2024-03-12 | 23.02 | $22.94 | 1001 |
| 2024-03-11 | 23.03 | $22.90 | 3500 |
| 2024-03-08 | 23.04 | $22.92 | 4201 |
| 2024-03-07 | 23.06 | $23.10 | 1000 |
| 2024-03-06 | 23.04 | $23.10 | 2400 |
| 2024-03-05 | 23.02 | $23.03 | 1200 |
| 2024-03-04 | 23.00 | $22.99 | 3800 |
| 2024-03-01 | 22.99 | $23.00 | 2300 |
| 2024-02-29 | 22.98 | $23.00 | 1300 |
| 2024-02-28 | 22.96 | $22.97 | 2900 |
| 2024-02-27 | 22.95 | $22.95 | 1000 |
| 2024-02-26 | 22.94 | $22.96 | 2600 |
| 2024-02-23 | 22.93 | $22.95 | 3200 |
| 2024-02-22 | 22.91 | $22.99 | 7730 |
| 2024-02-21 | 22.89 | $22.93 | 2145 |
| 2024-02-20 | 22.87 | $22.90 | 3700 |
| 2024-02-16 | 22.85 | $22.90 | 12402 |
| 2024-02-15 | 22.84 | $22.97 | 6700 |
| 2024-02-14 | 22.80 | $22.99 | 25600 |
| 2024-02-13 | 22.75 | $22.77 | 63700 |
| 2024-02-12 | 22.75 | $22.64 | 60100 |
| 2024-02-09 | 22.76 | $22.61 | 18910 |
| 2024-02-08 | 22.79 | $22.65 | 4311 |
| 2024-02-07 | 22.81 | $22.59 | 14211 |
| 2024-02-06 | 22.85 | $22.60 | 13643 |
| 2024-02-05 | 22.89 | $22.75 | 11617 |
| 2024-02-02 | 22.91 | $22.61 | 23336 |
| 2024-02-01 | 22.96 | $22.90 | 5000 |
| 2024-01-31 | 22.95 | $22.89 | 4200 |
| 2024-01-30 | 22.95 | $22.91 | 1000 |
| 2024-01-29 | 22.93 | $22.95 | 10744 |
| 2024-01-26 | 22.91 | $22.90 | 3500 |
| 2024-01-25 | 22.89 | $22.90 | 8218 |
| 2024-01-24 | 22.87 | $22.85 | 14142 |
| 2024-01-23 | 22.85 | $22.82 | 121600 |
| 2024-01-22 | 22.84 | $22.70 | 39217 |
| 2024-01-19 | 22.85 | $22.81 | 10447 |
| 2024-01-18 | 22.83 | $23.14 | — |
| 2024-01-17 | 22.74 | $23.13 | 541 |
| 2024-01-16 | 22.64 | $22.74 | — |
| 2024-01-12 | 22.61 | $22.74 | — |
| 2024-01-11 | 22.56 | $22.74 | 1800 |
| 2024-01-10 | 22.51 | $22.71 | 5300 |
| 2024-01-09 | 22.46 | $22.60 | 202 |
| 2024-01-08 | 22.42 | $22.34 | 500 |
| 2024-01-05 | 22.43 | $22.50 | 1900 |
| 2024-01-04 | 22.41 | $22.36 | — |
| 2024-01-03 | 22.41 | $22.36 | 547 |
| 2024-01-02 | 22.42 | $22.25 | 1639 |
| 2023-12-29 | 22.44 | $22.33 | 221 |
| 2023-12-28 | 22.46 | $22.28 | 7920 |
| 2023-12-27 | 22.48 | $22.44 | 600 |
| 2023-12-26 | 22.48 | $22.50 | 800 |
| 2023-12-22 | 22.46 | $22.55 | 330 |
| 2023-12-21 | 22.43 | $22.55 | 900 |
| 2023-12-20 | 22.39 | $22.50 | — |
| 2023-12-19 | 22.36 | $22.50 | 8201 |
| 2023-12-18 | 22.32 | $22.21 | 3300 |
| 2023-12-15 | 22.33 | $22.20 | 521 |
| 2023-12-14 | 22.35 | $22.50 | — |
| 2023-12-13 | 22.31 | $22.50 | 3422 |
| 2023-12-12 | 22.26 | $22.18 | 200 |
| 2023-12-11 | 22.27 | $22.07 | 1100 |
| 2023-12-08 | 22.30 | $22.47 | — |
| 2023-12-07 | 22.25 | $22.47 | — |
| 2023-12-06 | 22.20 | $22.47 | 4600 |
| 2023-12-05 | 22.14 | $22.45 | 3700 |
| 2023-12-04 | 22.07 | $22.46 | 400 |
| 2023-12-01 | 21.98 | $22.19 | — |
| 2023-11-30 | 21.94 | $22.19 | 2048 |
| 2023-11-29 | 21.90 | $21.75 | — |
| 2023-11-28 | 21.94 | $21.75 | 9918 |
| 2023-11-27 | 21.99 | $21.84 | 5110 |
| 2023-11-24 | 22.02 | $21.97 | 600 |
| 2023-11-22 | 22.04 | $22.10 | 1417 |
| 2023-11-21 | 22.03 | $22.10 | — |
| 2023-11-20 | 22.02 | $22.10 | 125 |
| 2023-11-17 | 22.01 | $22.04 | 632 |
| 2023-11-16 | 22.01 | $22.00 | 1740 |
| 2023-11-15 | 22.02 | $22.10 | 600 |
| 2023-11-14 | 22.01 | $21.91 | 202 |
| 2023-11-13 | 22.03 | $21.99 | 2910 |
| 2023-11-10 | 22.05 | $22.05 | — |
| 2023-11-09 | 22.05 | $22.05 | — |
| 2023-11-08 | 22.06 | $22.05 | 1825 |
| 2023-11-07 | 22.07 | $22.20 | — |
| 2023-11-06 | 22.04 | $22.20 | 700 |
| 2023-11-03 | 22.02 | $22.20 | 800 |
| 2023-11-02 | 21.99 | $22.00 | — |
| 2023-11-01 | 21.99 | $22.00 | 600 |
| 2023-10-31 | 22.00 | $22.00 | 1144 |
| 2023-10-30 | 22.01 | $22.00 | 4912 |
| 2023-10-27 | 22.03 | $21.95 | 310 |
| 2023-10-26 | 22.05 | $21.99 | 2744 |
| 2023-10-25 | 22.08 | $21.98 | 2341 |
| 2023-10-24 | 22.11 | $22.00 | — |
| 2023-10-23 | 22.14 | $22.00 | 1400 |
| 2023-10-20 | 22.17 | $22.04 | 8200 |
| 2023-10-19 | 22.21 | $22.07 | — |
| 2023-10-18 | 22.24 | $22.07 | 502 |
| 2023-10-17 | 22.28 | $22.12 | 516 |
| 2023-10-16 | 22.31 | $22.48 | — |
| 2023-10-13 | 22.27 | $22.48 | — |
| 2023-10-12 | 22.23 | $22.48 | 2000 |
| 2023-10-11 | 22.18 | $22.12 | 348 |
| 2023-10-10 | 22.20 | $22.22 | — |
| 2023-10-09 | 22.20 | $22.22 | 2201 |
| 2023-10-06 | 22.20 | $22.01 | 245 |
| 2023-10-05 | 22.25 | $22.22 | 8737 |
| 2023-10-04 | 22.25 | $22.01 | 7013 |
| 2023-10-03 | 22.31 | $22.47 | 5912 |
| 2023-10-02 | 22.28 | $22.13 | 440 |
| 2023-09-29 | 22.31 | $22.14 | 2800 |
| 2023-09-28 | 22.35 | $22.35 | 700 |
| 2023-09-27 | 22.34 | $22.35 | 400 |
| 2023-09-26 | 22.34 | $22.35 | 250 |
| 2023-09-25 | 22.34 | $22.35 | 2300 |
| 2023-09-22 | 22.33 | $22.30 | 1042 |
| 2023-09-21 | 22.34 | $22.47 | 915 |
| 2023-09-20 | 22.31 | $22.43 | 100 |
| 2023-09-19 | 22.29 | $22.43 | 913 |
| 2023-09-18 | 22.26 | $22.45 | 2801 |
| 2023-09-15 | 22.22 | $22.24 | 901 |
| 2023-09-14 | 22.22 | $22.25 | 400 |
| 2023-09-13 | 22.22 | $22.25 | 700 |
| 2023-09-12 | 22.22 | $22.25 | 400 |
| 2023-09-11 | 22.22 | $22.42 | 600 |
| 2023-09-08 | 22.18 | $22.42 | 300 |
| 2023-09-07 | 22.14 | $22.35 | 400 |
| 2023-09-06 | 22.11 | $22.09 | 700 |
| 2023-09-05 | 22.12 | $22.10 | 1602 |
| 2023-09-01 | 22.14 | $22.10 | 430 |
| 2023-08-31 | 22.17 | $22.02 | 1217 |
| 2023-08-30 | 22.21 | $21.80 | 3501 |
| 2023-08-29 | 22.31 | $22.43 | 940 |
| 2023-08-28 | 22.29 | $22.25 | — |
| 2023-08-25 | 22.30 | $22.25 | 632 |
| 2023-08-24 | 22.32 | $22.24 | — |
| 2023-08-23 | 22.35 | $22.24 | — |
| 2023-08-22 | 22.38 | $22.24 | — |
| 2023-08-21 | 22.41 | $22.24 | 2000 |
| 2023-08-18 | 22.45 | $22.30 | — |
| 2023-08-17 | 22.48 | $22.30 | 2431 |
| 2023-08-16 | 22.52 | $22.41 | — |
| 2023-08-15 | 22.54 | $22.41 | — |
| 2023-08-14 | 22.56 | $22.41 | — |
| 2023-08-11 | 22.59 | $22.41 | — |
| 2023-08-10 | 22.62 | $22.41 | 302 |
| 2023-08-09 | 22.66 | $22.62 | — |
| 2023-08-08 | 22.66 | $22.62 | — |
| 2023-08-07 | 22.65 | $22.62 | — |
| 2023-08-04 | 22.65 | $22.62 | — |
| 2023-08-03 | 22.64 | $22.62 | — |
| 2023-08-02 | 22.64 | $22.62 | — |
| 2023-08-01 | 22.63 | $22.62 | — |
| 2023-07-31 | 22.61 | $22.62 | — |
| 2023-07-28 | 22.60 | $22.62 | — |
| 2023-07-27 | 22.58 | $22.62 | — |
| 2023-07-26 | 22.56 | $22.62 | 327 |
| 2023-07-25 | 22.54 | $22.44 | — |
| 2023-07-24 | 22.55 | $22.44 | 200 |
| 2023-07-21 | 22.56 | $22.54 | — |
| 2023-07-20 | 22.55 | $22.54 | — |
| 2023-07-19 | 22.54 | $22.54 | 502 |
| 2023-07-18 | 22.52 | $22.67 | 100 |
| 2023-07-17 | 22.47 | $22.67 | 502 |
| 2023-07-14 | 22.42 | $22.65 | — |
| 2023-07-13 | 22.36 | $22.65 | — |
| 2023-07-12 | 22.29 | $22.65 | — |
| 2023-07-11 | 22.21 | $22.65 | 500 |
| 2023-07-10 | 22.12 | $22.33 | — |
| 2023-07-07 | 22.08 | $22.33 | 110 |
| 2023-07-06 | 22.04 | $21.84 | 2600 |
| 2023-07-05 | 22.09 | $22.11 | 401 |
| 2023-07-03 | 22.09 | $22.13 | — |
| 2023-06-30 | 22.09 | $22.13 | — |
| 2023-06-29 | 22.09 | $22.13 | — |
| 2023-06-28 | 22.09 | $22.13 | — |
| 2023-06-27 | 22.09 | $22.13 | 3100 |
| 2023-06-26 | 22.08 | $22.05 | — |
| 2023-06-23 | 22.10 | $22.05 | 1721 |
| 2023-06-22 | 22.12 | $22.25 | — |
| 2023-06-21 | 22.10 | $22.25 | 513 |
| 2023-06-20 | 22.08 | $22.22 | — |
| 2023-06-16 | 22.07 | $22.22 | 400 |
| 2023-06-15 | 22.05 | $22.11 | 400 |
| 2023-06-14 | 22.05 | $22.13 | — |
| 2023-06-13 | 22.05 | $22.13 | 611 |
| 2023-06-12 | 22.05 | $22.14 | — |
| 2023-06-09 | 22.05 | $22.14 | 243 |
| 2023-06-08 | 22.05 | $22.15 | 202 |
| 2023-06-07 | 22.04 | $21.97 | 2317 |
| 2023-06-06 | 22.08 | $21.96 | 1314 |
| 2023-06-05 | 22.13 | $21.88 | 201 |
| 2023-06-02 | 22.20 | $22.02 | 738 |
| 2023-06-01 | 22.25 | $22.19 | 3208 |
| 2023-05-31 | 22.28 | $22.23 | 320 |
| 2023-05-30 | 22.30 | $21.90 | 1243 |
| 2023-05-26 | 22.39 | $22.46 | — |
| 2023-05-25 | 22.39 | $22.46 | — |
| 2023-05-24 | 22.38 | $22.46 | 602 |
| 2023-05-23 | 22.38 | $22.45 | — |
| 2023-05-22 | 22.37 | $22.45 | — |
| 2023-05-19 | 22.37 | $22.45 | 811 |
| 2023-05-18 | 22.36 | $22.54 | — |
| 2023-05-17 | 22.34 | $22.54 | 400 |
| 2023-05-16 | 22.31 | $22.32 | — |
| 2023-05-15 | 22.33 | $22.32 | — |
| 2023-05-12 | 22.34 | $22.32 | — |
| 2023-05-11 | 22.37 | $22.32 | 500 |
| 2023-05-10 | 22.39 | $22.06 | 400 |
| 2023-05-09 | 22.48 | $22.16 | 100 |
| 2023-05-08 | 22.56 | $22.12 | — |
| 2023-05-05 | 22.66 | $22.12 | 300 |
| 2023-05-04 | 22.78 | $22.67 | — |
| 2023-05-03 | 22.81 | $22.67 | 523 |
| 2023-05-02 | 22.83 | $22.83 | — |
| 2023-05-01 | 22.83 | $22.83 | — |
| 2023-04-28 | 22.82 | $22.83 | 800 |
| 2023-04-27 | 22.82 | $22.50 | — |
| 2023-04-26 | 22.88 | $22.50 | 647 |
| 2023-04-25 | 22.95 | $22.74 | 5422 |
| 2023-04-24 | 22.99 | $22.80 | 2900 |
| 2023-04-21 | 23.01 | $22.99 | — |
| 2023-04-20 | 23.00 | $22.99 | — |
| 2023-04-19 | 22.99 | $22.99 | — |
| 2023-04-18 | 22.97 | $22.99 | — |
| 2023-04-17 | 22.95 | $22.99 | 1000 |
| 2023-04-14 | 22.92 | $22.99 | 502 |
| 2023-04-13 | 22.90 | $22.97 | — |
| 2023-04-12 | 22.86 | $22.97 | 413 |
| 2023-04-11 | 22.83 | $22.99 | — |
| 2023-04-10 | 22.78 | $22.99 | 117 |
| 2023-04-06 | 22.72 | $22.60 | — |
| 2023-04-05 | 22.74 | $22.60 | 330 |
| 2023-04-04 | 22.76 | $23.20 | 550 |
| 2023-04-03 | 22.65 | $23.20 | 325 |
| 2023-03-31 | 22.53 | $23.20 | 4100 |
| 2023-03-30 | 22.39 | $22.55 | 1000 |
| 2023-03-29 | 22.36 | $22.40 | 302 |
| 2023-03-28 | 22.36 | $22.38 | 300 |
| 2023-03-27 | 22.37 | $22.35 | 212 |
| 2023-03-24 | 22.38 | $22.35 | 156 |
| 2023-03-23 | 22.39 | $22.35 | 128 |
| 2023-03-22 | 22.41 | $22.35 | 6300 |
| 2023-03-21 | 22.43 | $22.37 | 100 |
| 2023-03-20 | 22.45 | $22.37 | — |
| 2023-03-17 | 22.47 | $22.37 | 100 |
| 2023-03-16 | 22.50 | $22.37 | 100 |
| 2023-03-15 | 22.53 | $22.37 | 100 |
| 2023-03-14 | 22.57 | $22.37 | 100 |
| 2023-03-13 | 22.61 | $22.37 | 533 |
| 2023-03-10 | 22.66 | $22.20 | 503 |
| 2023-03-09 | 22.76 | $22.78 | 100 |
| 2023-03-08 | 22.74 | $22.78 | 100 |
| 2023-03-07 | 22.72 | $22.78 | 1121 |
| 2023-03-06 | 22.70 | $22.77 | 846 |
| 2023-03-03 | 22.68 | $22.77 | 641 |
| 2023-03-02 | 22.66 | $22.77 | 500 |
| 2023-03-01 | 22.63 | $22.75 | — |
| 2023-02-28 | 22.60 | $22.75 | 211 |
| 2023-02-27 | 22.56 | $22.50 | — |
| 2023-02-24 | 22.57 | $22.50 | 128 |
| 2023-02-23 | 22.59 | $22.48 | — |
| 2023-02-22 | 22.61 | $22.48 | 400 |
| 2023-02-21 | 22.63 | $22.49 | 2345 |
| 2023-02-17 | 22.65 | $22.49 | 1315 |
| 2023-02-16 | 22.68 | $22.69 | 700 |
| 2023-02-15 | 22.67 | $22.75 | 439 |
| 2023-02-14 | 22.64 | $22.52 | — |
| 2023-02-13 | 22.66 | $22.52 | 118 |
| 2023-02-10 | 22.68 | $22.53 | — |
| 2023-02-09 | 22.70 | $22.53 | — |
| 2023-02-08 | 22.72 | $22.53 | — |
| 2023-02-07 | 22.75 | $22.53 | — |
| 2023-02-06 | 22.78 | $22.53 | 7000 |
| 2023-02-03 | 22.81 | $22.68 | 928 |
| 2023-02-02 | 22.81 | $22.53 | 523 |
| 2023-02-01 | 22.85 | $22.80 | — |
| 2023-01-31 | 22.83 | $22.80 | 1800 |
| 2023-01-30 | 22.81 | $23.15 | 1919 |
| 2023-01-27 | 22.72 | $22.99 | — |
| 2023-01-26 | 22.64 | $22.99 | 639 |
| 2023-01-25 | 22.54 | $23.51 | 2700 |
| 2023-01-24 | 22.32 | $22.38 | 900 |
| 2023-01-23 | 22.30 | $23.04 | 800 |
| 2023-01-20 | 22.14 | $22.20 | 3100 |
| 2023-01-19 | 22.13 | $22.23 | 1806 |
| 2023-01-18 | 22.11 | $22.00 | 1600 |
| 2023-01-17 | 22.14 | $22.13 | — |
| 2023-01-13 | 22.14 | $22.13 | — |
| 2023-01-12 | 22.15 | $22.13 | — |
| 2023-01-11 | 22.16 | $22.13 | 349 |
| 2023-01-10 | 22.17 | $22.19 | 100 |
| 2023-01-09 | 22.17 | $22.19 | 100 |
| 2023-01-06 | 22.16 | $22.19 | 7100 |
| 2023-01-05 | 22.16 | $22.20 | 2100 |
| 2023-01-04 | 22.16 | $22.24 | 400 |
| 2023-01-03 | 22.14 | $22.22 | 100 |
| 2022-12-30 | 22.13 | $22.22 | 500 |
| 2022-12-29 | 22.12 | $21.94 | 1627 |
| 2022-12-28 | 22.16 | $22.12 | 100 |
| 2022-12-27 | 22.18 | $22.12 | 1500 |
| 2022-12-23 | 22.19 | $22.22 | 100 |
| 2022-12-22 | 22.19 | $22.22 | 100 |
| 2022-12-21 | 22.19 | $22.22 | 621 |
| 2022-12-20 | 22.19 | $22.24 | 150 |
| 2022-12-19 | 22.18 | $22.24 | 175 |
| 2022-12-16 | 22.18 | $22.24 | 400 |
| 2022-12-15 | 22.17 | $22.16 | 527 |
| 2022-12-14 | 22.18 | $22.23 | 200 |
| 2022-12-13 | 22.17 | $22.23 | — |
| 2022-12-12 | 22.16 | $22.23 | — |
| 2022-12-09 | 22.16 | $22.23 | — |
| 2022-12-08 | 22.15 | $22.23 | — |
| 2022-12-07 | 22.14 | $22.23 | 300 |
| 2022-12-06 | 22.14 | $22.98 | 101 |
| 2022-12-05 | 21.97 | $22.00 | — |
| 2022-12-02 | 21.98 | $22.00 | — |
| 2022-12-01 | 22.00 | $22.00 | — |
| 2022-11-30 | 22.02 | $22.00 | — |
| 2022-11-29 | 22.04 | $22.00 | 800 |
| 2022-11-28 | 22.07 | $22.15 | — |
| 2022-11-25 | 22.08 | $22.15 | — |
| 2022-11-23 | 22.08 | $22.15 | — |
| 2022-11-22 | 22.09 | $22.15 | — |
| 2022-11-21 | 22.10 | $22.15 | — |
| 2022-11-18 | 22.12 | $22.15 | 1122 |
| 2022-11-17 | 22.13 | $22.15 | 1545 |
| 2022-11-16 | 22.15 | $22.32 | — |
| 2022-11-15 | 22.14 | $22.32 | — |
| 2022-11-14 | 22.13 | $22.32 | — |
| 2022-11-11 | 22.12 | $22.32 | — |
| 2022-11-10 | 22.11 | $22.32 | 600 |
| 2022-11-09 | 22.09 | $22.32 | — |
| 2022-11-08 | 22.08 | $22.32 | — |
| 2022-11-07 | 22.07 | $22.32 | 203 |
| 2022-11-04 | 22.05 | $22.16 | — |
| 2022-11-03 | 22.07 | $22.16 | 209 |
| 2022-11-02 | 22.10 | $21.43 | — |
| 2022-11-01 | 22.29 | $21.43 | 6700 |
| 2022-10-31 | 22.50 | $22.49 | 1000 |
| 2022-10-28 | 22.53 | $22.87 | — |
| 2022-10-27 | 22.49 | $22.87 | 300 |
| 2022-10-26 | 22.44 | $22.05 | 226 |
| 2022-10-25 | 22.56 | $22.10 | — |
| 2022-10-24 | 22.69 | $22.10 | — |
| 2022-10-21 | 22.84 | $22.10 | 2746 |
| 2022-10-20 | 23.02 | $23.09 | 1341 |
| 2022-10-19 | 23.01 | $23.41 | — |
| 2022-10-18 | 22.94 | $23.41 | — |
| 2022-10-17 | 22.86 | $23.41 | 4400 |
| 2022-10-14 | 22.76 | $22.30 | 2615 |
| 2022-10-13 | 22.89 | $22.64 | 100 |
| 2022-10-12 | 22.96 | $22.64 | 1100 |
| 2022-10-11 | 23.05 | $23.17 | 6000 |
| 2022-10-10 | 23.04 | $23.00 | 2909 |
| 2022-10-07 | 23.07 | $22.93 | 1910 |
| 2022-10-06 | 23.12 | $23.05 | — |
| 2022-10-05 | 23.15 | $23.05 | — |
| 2022-10-04 | 23.18 | $23.05 | — |
| 2022-10-03 | 23.23 | $23.05 | — |
| 2022-09-30 | 23.28 | $23.05 | — |
| 2022-09-29 | 23.34 | $23.05 | 501 |
| 2022-09-28 | 23.40 | $23.11 | — |
| 2022-09-27 | 23.47 | $23.11 | 400 |
| 2022-09-26 | 23.55 | $22.90 | 101 |
| 2022-09-23 | 23.68 | $23.34 | — |
| 2022-09-22 | 23.74 | $23.34 | 1100 |
| 2022-09-21 | 23.82 | $23.63 | 1400 |
| 2022-09-20 | 23.84 | $23.81 | — |
| 2022-09-19 | 23.82 | $23.81 | — |
| 2022-09-16 | 23.81 | $23.81 | — |
| 2022-09-15 | 23.79 | $23.81 | — |
| 2022-09-14 | 23.76 | $23.81 | — |
| 2022-09-13 | 23.73 | $23.81 | — |
| 2022-09-12 | 23.70 | $23.81 | 702 |
| 2022-09-09 | 23.65 | $23.43 | 500 |
| 2022-09-08 | 23.68 | $23.51 | 600 |
| 2022-09-07 | 23.70 | $23.66 | — |
| 2022-09-06 | 23.69 | $23.66 | — |
| 2022-09-02 | 23.67 | $23.66 | 527 |
| 2022-09-01 | 23.65 | $23.84 | — |
| 2022-08-31 | 23.59 | $23.84 | 2834 |
| 2022-08-30 | 23.51 | $23.60 | — |
| 2022-08-29 | 23.48 | $23.60 | — |
| 2022-08-26 | 23.43 | $23.60 | 100 |
| 2022-08-25 | 23.38 | $23.50 | — |
| 2022-08-24 | 23.34 | $23.50 | 7717 |
| 2022-08-23 | 23.30 | $23.40 | 700 |
| 2022-08-22 | 23.27 | $23.39 | — |
| 2022-08-19 | 23.23 | $23.39 | — |
| 2022-08-18 | 23.19 | $23.39 | 1900 |
| 2022-08-17 | 23.14 | $23.30 | 401 |
| 2022-08-16 | 23.11 | $23.27 | — |
| 2022-08-15 | 23.07 | $23.27 | 400 |
| 2022-08-12 | 23.03 | $23.27 | 2715 |
| 2022-08-11 | 22.98 | $23.00 | — |
| 2022-08-10 | 22.98 | $23.00 | — |
| 2022-08-09 | 22.98 | $23.00 | — |
| 2022-08-08 | 22.98 | $23.00 | — |
| 2022-08-05 | 22.98 | $23.00 | 144 |
| 2022-08-04 | 22.99 | $22.99 | 3900 |
| 2022-08-03 | 22.99 | $23.03 | 400 |
| 2022-08-02 | 22.99 | $23.10 | 1908 |
| 2022-08-01 | 22.97 | $23.10 | 2621 |
| 2022-07-29 | 22.95 | $23.12 | 301 |
| 2022-07-28 | 22.93 | $22.96 | — |
| 2022-07-27 | 22.93 | $22.96 | — |
| 2022-07-26 | 22.93 | $22.96 | 1523 |
| 2022-07-25 | 22.94 | $22.98 | 1900 |
| 2022-07-22 | 22.94 | $23.03 | — |
| 2022-07-21 | 22.93 | $23.03 | — |
| 2022-07-20 | 22.93 | $23.03 | 700 |
| 2022-07-19 | 22.92 | $23.11 | — |
| 2022-07-18 | 22.90 | $23.11 | 3128 |
| 2022-07-15 | 22.87 | $23.10 | 1648 |
| 2022-07-14 | 22.84 | $22.79 | 800 |
| 2022-07-13 | 22.87 | $22.63 | 200 |
| 2022-07-12 | 22.94 | $22.98 | — |
| 2022-07-11 | 22.95 | $22.98 | 9209 |
| 2022-07-08 | 22.97 | $23.02 | — |
| 2022-07-07 | 22.98 | $23.02 | — |
| 2022-07-06 | 22.99 | $23.02 | 1300 |
| 2022-07-05 | 23.00 | $23.07 | — |
| 2022-07-01 | 23.01 | $23.07 | — |
| 2022-06-30 | 23.02 | $23.07 | 5200 |
| 2022-06-29 | 23.03 | $23.01 | 1600 |
| 2022-06-28 | 23.06 | $22.96 | 501 |
| 2022-06-27 | 23.10 | $23.02 | 403 |
| 2022-06-24 | 23.14 | $23.24 | 5501 |
| 2022-06-23 | 23.14 | $23.23 | — |
| 2022-06-22 | 23.14 | $23.23 | — |
| 2022-06-21 | 23.15 | $23.23 | 1100 |
| 2022-06-17 | 23.15 | $23.21 | 500 |
| 2022-06-16 | 23.17 | $23.17 | 5800 |
| 2022-06-15 | 23.19 | $23.21 | 3400 |
| 2022-06-14 | 23.22 | $23.22 | 1000 |
| 2022-06-13 | 23.24 | $23.15 | 2300 |
| 2022-06-10 | 23.28 | $23.50 | 400 |
| 2022-06-09 | 23.26 | $23.50 | 938 |
| 2022-06-08 | 23.24 | $23.55 | 1700 |
| 2022-06-07 | 23.21 | $23.40 | 2000 |
| 2022-06-06 | 23.20 | $23.49 | 1700 |
| 2022-06-03 | 23.17 | $23.42 | 1500 |
| 2022-06-02 | 23.16 | $23.38 | 7100 |
| 2022-06-01 | 23.16 | $23.46 | 3400 |
| 2022-05-31 | 23.13 | $23.38 | 701 |
| 2022-05-27 | 23.13 | $23.25 | 1800 |
| 2022-05-26 | 23.16 | $22.94 | 3400 |
| 2022-05-25 | 23.25 | $23.25 | 1221 |
| 2022-05-24 | 23.30 | $23.26 | 4000 |
| 2022-05-23 | 23.36 | $23.59 | 1100 |
| 2022-05-20 | 23.36 | $23.83 | 322 |
| 2022-05-19 | 23.31 | $23.15 | 700 |
| 2022-05-18 | 23.40 | $22.71 | 800 |
| 2022-05-17 | 23.60 | $23.55 | 1018 |
| 2022-05-16 | 23.66 | $23.48 | 1803 |
| 2022-05-13 | 23.74 | $23.60 | 549 |
| 2022-05-12 | 23.81 | $22.32 | 3700 |
| 2022-05-11 | 24.17 | $23.81 | — |
| 2022-05-10 | 24.27 | $23.81 | 200 |
| 2022-05-09 | 24.39 | $24.20 | — |
| 2022-05-06 | 24.45 | $24.20 | 102 |
| 2022-05-05 | 24.51 | $24.16 | 500 |
| 2022-05-04 | 24.60 | $24.30 | — |
| 2022-05-03 | 24.67 | $24.30 | 305 |
| 2022-05-02 | 24.76 | $24.22 | 118 |
| 2022-04-29 | 24.87 | $24.50 | — |
| 2022-04-28 | 24.94 | $24.50 | 2000 |
| 2022-04-27 | 25.03 | $25.50 | 100 |
| 2022-04-26 | 24.91 | $25.00 | — |
| 2022-04-25 | 24.89 | $25.00 | 1609 |
| 2022-04-22 | 24.86 | $25.54 | — |
| 2022-04-21 | 24.70 | $25.54 | — |
| 2022-04-20 | 24.53 | $25.54 | — |
| 2022-04-19 | 24.33 | $25.54 | 3400 |
| 2022-04-18 | 24.09 | $24.00 | 3500 |
| 2022-04-14 | 24.15 | $24.00 | 6900 |
| 2022-04-13 | 24.21 | $24.24 | 208 |
| 2022-04-12 | 24.24 | $24.15 | 1500 |
| 2022-04-11 | 24.29 | $24.25 | 1042 |
| 2022-04-08 | 24.33 | $24.15 | 1407 |
| 2022-04-07 | 24.40 | $23.97 | 5430 |
| 2022-04-06 | 24.52 | $24.50 | 202 |
| 2022-04-05 | 24.55 | $24.70 | 600 |
| 2022-04-04 | 24.54 | $24.55 | 500 |
| 2022-04-01 | 24.56 | $24.20 | — |
| 2022-03-31 | 24.67 | $24.20 | — |
| 2022-03-30 | 24.79 | $24.20 | 5700 |
| 2022-03-29 | 24.93 | $24.60 | 1600 |
| 2022-03-28 | 25.01 | $24.85 | — |
| 2022-03-25 | 25.05 | $24.85 | 200 |
| 2022-03-24 | 25.09 | $24.99 | — |
| 2022-03-23 | 25.12 | $24.99 | — |
| 2022-03-22 | 25.15 | $24.99 | 2134 |
| 2022-03-21 | 25.18 | $24.95 | — |
| 2022-03-18 | 25.22 | $24.95 | — |
| 2022-03-17 | 25.28 | $24.95 | 200 |
| 2022-03-16 | 25.34 | $24.60 | 13607 |
| 2022-03-15 | 25.49 | $25.51 | — |
| 2022-03-14 | 25.46 | $25.51 | — |
| 2022-03-11 | 25.43 | $25.51 | — |
| 2022-03-10 | 25.40 | $25.51 | — |
| 2022-03-09 | 25.36 | $25.51 | 700 |
| 2022-03-08 | 25.31 | $25.53 | 400 |
| 2022-03-07 | 25.25 | $25.52 | — |
| 2022-03-04 | 25.18 | $25.52 | — |
| 2022-03-03 | 25.10 | $25.52 | 100 |
| 2022-03-02 | 25.00 | $25.10 | — |
| 2022-03-01 | 24.98 | $25.10 | 1000 |
| 2022-02-28 | 24.96 | $24.56 | 1100 |
| 2022-02-25 | 25.04 | $25.15 | 7302 |
| 2022-02-24 | 25.02 | $24.92 | 1500 |
| 2022-02-23 | 25.03 | $24.97 | 900 |
| 2022-02-22 | 25.05 | $25.09 | 1700 |
| 2022-02-18 | 25.03 | $24.99 | 100 |
| 2022-02-17 | 25.04 | $24.96 | 1234 |
| 2022-02-16 | 25.05 | $24.92 | 200 |
| 2022-02-15 | 25.08 | $24.99 | 2512 |
| 2022-02-14 | 25.09 | $25.05 | 3545 |
| 2022-02-11 | 25.10 | $25.41 | 222 |
| 2022-02-10 | 25.02 | $24.85 | 1200 |
| 2022-02-09 | 25.06 | $25.30 | — |
| 2022-02-08 | 25.00 | $25.30 | 329 |
| 2022-02-07 | 24.93 | $25.24 | 4712 |
| 2022-02-04 | 24.87 | $24.92 | 11123 |
| 2022-02-03 | 24.86 | $24.75 | 4306 |
| 2022-02-02 | 24.89 | $24.88 | 347 |
| 2022-02-01 | 24.90 | $24.84 | — |
| 2022-01-31 | 24.91 | $24.84 | — |
| 2022-01-28 | 24.93 | $24.84 | 808 |
| 2022-01-27 | 24.95 | $24.84 | 835 |
| 2022-01-26 | 24.97 | $24.77 | — |
| 2022-01-25 | 25.01 | $24.77 | 2400 |
| 2022-01-24 | 25.06 | $24.85 | 900 |
| 2022-01-21 | 25.10 | $24.99 | 1700 |
| 2022-01-20 | 25.12 | $25.10 | 2001 |
| 2022-01-19 | 25.12 | $25.10 | 2922 |
| 2022-01-18 | 25.11 | $25.01 | 2100 |
| 2022-01-14 | 25.12 | $25.20 | 7500 |
| 2022-01-13 | 25.10 | $25.15 | 2900 |
| 2022-01-12 | 25.07 | $25.15 | 1000 |
| 2022-01-11 | 25.05 | $25.04 | 7041 |
| 2022-01-10 | 25.04 | $25.00 | 900 |
| 2022-01-07 | 25.05 | $25.07 | 6222 |
| 2022-01-06 | 25.03 | $25.05 | 3700 |
| 2022-01-05 | 25.02 | $25.10 | 5038 |
| 2022-01-04 | 24.99 | $25.00 | 3500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.81
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.87
Average
23.51
Maximum
25.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 24.81 | $24.79 | 300 |
| 2026-07-22 | 24.82 | $24.78 | 55 |
| 2026-07-21 | 24.83 | $24.78 | 4005 |
| 2026-07-20 | 24.85 | $24.90 | 5100 |
| 2026-07-17 | 24.82 | $24.90 | 1725 |
| 2026-07-16 | 24.80 | $24.80 | 49 |
| 2026-07-15 | 24.79 | $24.80 | 4 |
| 2026-07-14 | 24.79 | $24.80 | 400 |
| 2026-07-13 | 24.79 | $24.83 | 25 |
| 2026-07-10 | 24.78 | $24.83 | 347 |
| 2026-07-09 | 24.76 | $24.82 | — |
| 2026-07-08 | 24.75 | $24.82 | 1900 |
| 2026-07-07 | 24.73 | $24.69 | 2940 |
| 2026-07-06 | 24.75 | $24.73 | 4000 |
| 2026-07-02 | 24.76 | $24.71 | 6000 |
| 2026-07-01 | 24.78 | $24.83 | 827 |
| 2026-06-30 | 24.76 | $24.75 | 300 |
| 2026-06-29 | 24.77 | $24.76 | 208 |
| 2026-06-26 | 24.78 | $24.76 | 1111 |
| 2026-06-25 | 24.79 | $24.66 | 500 |
| 2026-06-24 | 24.83 | $24.84 | 625 |
| 2026-06-23 | 24.82 | $24.76 | 1221 |
| 2026-06-22 | 24.84 | $24.85 | 100 |
| 2026-06-18 | 24.83 | $24.85 | 4200 |
| 2026-06-17 | 24.83 | $24.86 | 800 |
| 2026-06-16 | 24.81 | $24.84 | 2500 |
| 2026-06-15 | 24.80 | $24.79 | 1400 |
| 2026-06-12 | 24.80 | $24.78 | 3223 |
| 2026-06-11 | 24.81 | $24.78 | 700 |
| 2026-06-10 | 24.82 | $24.80 | 1812 |
| 2026-06-09 | 24.82 | $24.82 | 1912 |
| 2026-06-08 | 24.82 | $24.84 | 2800 |
| 2026-06-05 | 24.81 | $24.81 | 1 |
| 2026-06-04 | 24.80 | $24.81 | 3400 |
| 2026-06-03 | 24.80 | $24.82 | 1208 |
| 2026-06-02 | 24.79 | $24.81 | 519 |
| 2026-06-01 | 24.78 | $24.78 | 3809 |
| 2026-05-29 | 24.78 | $24.80 | 300 |
| 2026-05-28 | 24.77 | $24.76 | 13900 |
| 2026-05-27 | 24.78 | $24.75 | 3437 |
| 2026-05-26 | 24.78 | $24.75 | 2737 |
| 2026-05-22 | 24.79 | $24.75 | 2893 |
| 2026-05-21 | 24.80 | $24.76 | 1111 |
| 2026-05-20 | 24.81 | $24.73 | 2000 |
| 2026-05-19 | 24.82 | $24.77 | 500 |
| 2026-05-18 | 24.83 | $24.92 | 1436 |
| 2026-05-15 | 24.79 | $24.77 | 463 |
| 2026-05-14 | 24.79 | $24.87 | 3207 |
| 2026-05-13 | 24.76 | $24.73 | 1600 |
| 2026-05-12 | 24.76 | $24.71 | 14600 |
| 2026-05-11 | 24.77 | $24.69 | 2800 |
| 2026-05-08 | 24.79 | $24.78 | 2104 |
| 2026-05-07 | 24.78 | $24.73 | 1200 |
| 2026-05-06 | 24.79 | $24.75 | 2400 |
| 2026-05-05 | 24.79 | $24.78 | 2314 |
| 2026-05-04 | 24.78 | $24.80 | 400 |
| 2026-05-01 | 24.76 | $24.73 | 1500 |
| 2026-04-30 | 24.76 | $24.76 | 3500 |
| 2026-04-29 | 24.74 | $24.85 | 1753 |
| 2026-04-28 | 24.70 | $24.71 | 500 |
| 2026-04-27 | 24.69 | $24.68 | 2600 |
| 2026-04-24 | 24.68 | $24.65 | 1000 |
| 2026-04-23 | 24.68 | $24.73 | 4400 |
| 2026-04-22 | 24.66 | $24.68 | 5900 |
| 2026-04-21 | 24.65 | $24.78 | 5609 |
| 2026-04-20 | 24.60 | $24.57 | 4400 |
| 2026-04-17 | 24.61 | $24.61 | 700 |
| 2026-04-16 | 24.61 | $24.59 | 101 |
| 2026-04-15 | 24.61 | $24.59 | 1300 |
| 2026-04-14 | 24.62 | $24.66 | 1200 |
| 2026-04-13 | 24.60 | $24.62 | 3700 |
| 2026-04-10 | 24.59 | $24.62 | 1117 |
| 2026-04-09 | 24.58 | $24.59 | 2432 |
| 2026-04-08 | 24.58 | $24.62 | 1008 |
| 2026-04-07 | 24.57 | $24.58 | 600 |
| 2026-04-06 | 24.56 | $24.61 | 1900 |
| 2026-04-02 | 24.55 | $24.58 | 400 |
| 2026-04-01 | 24.55 | $24.62 | 1700 |
| 2026-03-31 | 24.53 | $24.50 | 1009 |
| 2026-03-30 | 24.54 | $24.57 | 1000 |
| 2026-03-27 | 24.54 | $24.59 | 531 |
| 2026-03-26 | 24.53 | $24.58 | 600 |
| 2026-03-25 | 24.52 | $24.54 | 1903 |
| 2026-03-24 | 24.53 | $24.46 | 942 |
| 2026-03-23 | 24.56 | $24.51 | 2900 |
| 2026-03-20 | 24.58 | $24.54 | 1714 |
| 2026-03-19 | 24.60 | $24.73 | 500 |
| 2026-03-18 | 24.57 | $24.49 | 1335 |
| 2026-03-17 | 24.60 | $24.49 | 6507 |
| 2026-03-16 | 24.64 | $24.51 | 545 |
| 2026-03-13 | 24.68 | $24.66 | 700 |
| 2026-03-12 | 24.68 | $24.72 | 1798 |
| 2026-03-11 | 24.66 | $24.69 | 2 |
| 2026-03-10 | 24.65 | $24.69 | 5 |
| 2026-03-09 | 24.64 | $24.69 | 1500 |
| 2026-03-06 | 24.63 | $24.65 | 3200 |
| 2026-03-05 | 24.62 | $24.62 | 17800 |
| 2026-03-04 | 24.62 | $24.58 | 535 |
| 2026-03-03 | 24.64 | $24.62 | 4835 |
| 2026-03-02 | 24.64 | $24.77 | 1700 |
| 2026-02-27 | 24.60 | $24.56 | 900 |
| 2026-02-26 | 24.62 | $24.73 | 3319 |
| 2026-02-25 | 24.58 | $24.60 | 422 |
| 2026-02-24 | 24.59 | $24.55 | 1248 |
| 2026-02-23 | 24.60 | $24.59 | 600 |
| 2026-02-20 | 24.61 | $24.55 | 6315 |
| 2026-02-19 | 24.63 | $24.61 | 7449 |
| 2026-02-18 | 24.64 | $24.61 | 4341 |
| 2026-02-17 | 24.66 | $24.66 | 800 |
| 2026-02-13 | 24.65 | $24.56 | 1900 |
| 2026-02-12 | 24.68 | $24.69 | 38 |
| 2026-02-11 | 24.67 | $24.69 | 1402 |
| 2026-02-10 | 24.67 | $24.69 | 900 |
| 2026-02-09 | 24.65 | $24.62 | 4032 |
| 2026-02-06 | 24.66 | $24.62 | 4300 |
| 2026-02-05 | 24.67 | $24.69 | 2200 |
| 2026-02-04 | 24.66 | $24.70 | 1000 |
| 2026-02-03 | 24.65 | $24.70 | 2948 |
| 2026-02-02 | 24.63 | $24.60 | 2426 |
| 2026-01-30 | 24.63 | $24.70 | 7600 |
| 2026-01-29 | 24.61 | $24.62 | 1742 |
| 2026-01-28 | 24.60 | $24.53 | 2640 |
| 2026-01-27 | 24.63 | $24.53 | 4000 |
| 2026-01-26 | 24.65 | $24.56 | 7400 |
| 2026-01-23 | 24.68 | $24.64 | 2118 |
| 2026-01-22 | 24.68 | $24.67 | 2300 |
| 2026-01-21 | 24.67 | $24.60 | 5015 |
| 2026-01-20 | 24.68 | $24.60 | 7700 |
| 2026-01-16 | 24.70 | $24.61 | 13100 |
| 2026-01-15 | 24.71 | $24.74 | 5640 |
| 2026-01-14 | 24.68 | $24.83 | 45000 |
| 2026-01-13 | 24.62 | $24.60 | 6534 |
| 2026-01-12 | 24.62 | $24.66 | 700 |
| 2026-01-09 | 24.59 | $24.62 | 1100 |
| 2026-01-08 | 24.57 | $24.55 | 10300 |
| 2026-01-07 | 24.57 | $24.54 | 2549 |
| 2026-01-06 | 24.57 | $24.52 | 134 |
| 2026-01-05 | 24.58 | $24.52 | 24039 |
| 2026-01-02 | 24.59 | $24.62 | 2936 |
| 2025-12-31 | 24.56 | $24.70 | 4600 |
| 2025-12-30 | 24.51 | $24.59 | 2707 |
| 2025-12-29 | 24.48 | $24.59 | 5228 |
| 2025-12-26 | 24.44 | $24.51 | 547 |
| 2025-12-24 | 24.41 | $24.43 | 900 |
| 2025-12-23 | 24.41 | $24.48 | 1223 |
| 2025-12-22 | 24.39 | $24.38 | 1823 |
| 2025-12-19 | 24.40 | $24.39 | 1300 |
| 2025-12-18 | 24.41 | $24.38 | 2300 |
| 2025-12-17 | 24.42 | $24.40 | 622 |
| 2025-12-16 | 24.43 | $24.32 | 5806 |
| 2025-12-15 | 24.46 | $24.32 | 241 |
| 2025-12-12 | 24.51 | $24.50 | 500 |
| 2025-12-11 | 24.51 | $24.62 | 900 |
| 2025-12-10 | 24.46 | $24.43 | 52 |
| 2025-12-09 | 24.47 | $24.43 | 209 |
| 2025-12-08 | 24.48 | $24.43 | 13900 |
| 2025-12-05 | 24.49 | $24.60 | 1000 |
| 2025-12-04 | 24.45 | $24.45 | 467 |
| 2025-12-03 | 24.45 | $24.45 | 500 |
| 2025-12-02 | 24.45 | $24.42 | 143 |
| 2025-12-01 | 24.45 | $24.42 | 2341 |
| 2025-11-28 | 24.46 | $24.50 | 8 |
| 2025-11-26 | 24.44 | $24.50 | 1300 |
| 2025-11-25 | 24.42 | $24.45 | 2400 |
| 2025-11-24 | 24.41 | $24.45 | 3100 |
| 2025-11-21 | 24.40 | $24.42 | 240 |
| 2025-11-20 | 24.39 | $24.40 | 900 |
| 2025-11-19 | 24.39 | $24.42 | 949 |
| 2025-11-18 | 24.38 | $24.41 | 300 |
| 2025-11-17 | 24.38 | $24.40 | 1930 |
| 2025-11-14 | 24.38 | $24.40 | 500 |
| 2025-11-13 | 24.37 | $24.34 | 46 |
| 2025-11-12 | 24.39 | $24.34 | 441 |
| 2025-11-11 | 24.41 | $24.38 | 23 |
| 2025-11-10 | 24.42 | $24.38 | 3300 |
| 2025-11-07 | 24.43 | $24.36 | 825 |
| 2025-11-06 | 24.45 | $24.36 | 1100 |
| 2025-11-05 | 24.48 | $24.41 | 800 |
| 2025-11-04 | 24.49 | $24.34 | 2700 |
| 2025-11-03 | 24.54 | $24.39 | 6000 |
| 2025-10-31 | 24.57 | $24.72 | 641 |
| 2025-10-30 | 24.50 | $24.74 | 2700 |
| 2025-10-29 | 24.42 | $24.45 | 239 |
| 2025-10-28 | 24.40 | $24.44 | 2128 |
| 2025-10-27 | 24.39 | $24.34 | 811 |
| 2025-10-24 | 24.41 | $24.40 | 5 |
| 2025-10-23 | 24.40 | $24.40 | 444 |
| 2025-10-22 | 24.40 | $24.34 | 6000 |
| 2025-10-21 | 24.42 | $24.35 | 2231 |
| 2025-10-20 | 24.44 | $24.42 | 1620 |
| 2025-10-17 | 24.43 | $24.44 | 700 |
| 2025-10-16 | 24.43 | $24.44 | 538 |
| 2025-10-15 | 24.41 | $24.50 | 915 |
| 2025-10-14 | 24.38 | $24.43 | 73 |
| 2025-10-13 | 24.36 | $24.44 | 337 |
| 2025-10-10 | 24.33 | $24.42 | 1121 |
| 2025-10-09 | 24.31 | $24.32 | 228 |
| 2025-10-08 | 24.31 | $24.38 | 1600 |
| 2025-10-07 | 24.29 | $24.31 | 6320 |
| 2025-10-06 | 24.29 | $24.32 | 3000 |
| 2025-10-03 | 24.29 | $24.28 | 107 |
| 2025-10-02 | 24.30 | $24.28 | 1602 |
| 2025-10-01 | 24.31 | $24.25 | 11100 |
| 2025-09-30 | 24.34 | $24.33 | 2300 |
| 2025-09-29 | 24.35 | $24.33 | 1002 |
| 2025-09-26 | 24.35 | $24.35 | 1646 |
| 2025-09-25 | 24.36 | $24.34 | 6000 |
| 2025-09-24 | 24.37 | $24.37 | 1100 |
| 2025-09-23 | 24.37 | $24.34 | 2500 |
| 2025-09-22 | 24.38 | $24.26 | 8420 |
| 2025-09-19 | 24.41 | $24.42 | 36700 |
| 2025-09-18 | 24.41 | $24.40 | 65600 |
| 2025-09-17 | 24.41 | $24.32 | 17475 |
| 2025-09-16 | 24.43 | $24.45 | 7 |
| 2025-09-15 | 24.42 | $24.45 | 1140 |
| 2025-09-12 | 24.40 | $24.47 | 636 |
| 2025-09-11 | 24.38 | $24.48 | 1311 |
| 2025-09-10 | 24.34 | $24.45 | 1025 |
| 2025-09-09 | 24.31 | $24.34 | 1907 |
| 2025-09-08 | 24.31 | $24.33 | 23709 |
| 2025-09-05 | 24.31 | $24.31 | 3000 |
| 2025-09-04 | 24.31 | $24.40 | 700 |
| 2025-09-03 | 24.29 | $24.37 | 2143 |
| 2025-09-02 | 24.27 | $24.33 | 437 |
| 2025-08-29 | 24.27 | $24.27 | 401 |
| 2025-08-28 | 24.28 | $24.27 | 1414 |
| 2025-08-27 | 24.29 | $24.29 | 600 |
| 2025-08-26 | 24.31 | $24.27 | 861 |
| 2025-08-25 | 24.33 | $24.30 | 400 |
| 2025-08-22 | 24.34 | $24.39 | 2109 |
| 2025-08-21 | 24.34 | $24.27 | 2600 |
| 2025-08-20 | 24.37 | $24.27 | 3501 |
| 2025-08-19 | 24.40 | $24.33 | 6370 |
| 2025-08-18 | 24.43 | $24.29 | 939 |
| 2025-08-15 | 24.47 | $24.45 | 1100 |
| 2025-08-14 | 24.47 | $24.43 | 201 |
| 2025-08-13 | 24.48 | $24.46 | 1000 |
| 2025-08-12 | 24.48 | $24.46 | 1000 |
| 2025-08-11 | 24.47 | $24.43 | 3900 |
| 2025-08-08 | 24.48 | $24.44 | 6810 |
| 2025-08-07 | 24.48 | $24.45 | 3300 |
| 2025-08-06 | 24.47 | $24.44 | 1500 |
| 2025-08-05 | 24.47 | $24.44 | 1500 |
| 2025-08-04 | 24.47 | $24.43 | — |
| 2025-08-01 | 24.46 | $24.43 | 524 |
| 2025-07-31 | 24.46 | $24.48 | 900 |
| 2025-07-30 | 24.44 | $24.44 | 400 |
| 2025-07-29 | 24.42 | $24.44 | 3728 |
| 2025-07-28 | 24.40 | $24.37 | 300 |
| 2025-07-25 | 24.40 | $24.44 | 400 |
| 2025-07-24 | 24.37 | $24.37 | 8300 |
| 2025-07-23 | 24.35 | $24.36 | 600 |
| 2025-07-22 | 24.34 | $24.36 | 1617 |
| 2025-07-21 | 24.32 | $24.25 | 3228 |
| 2025-07-18 | 24.33 | $24.34 | 10 |
| 2025-07-17 | 24.31 | $24.35 | 1300 |
| 2025-07-16 | 24.28 | $24.32 | 1427 |
| 2025-07-15 | 24.26 | $24.28 | 3 |
| 2025-07-14 | 24.25 | $24.28 | 500 |
| 2025-07-11 | 24.23 | $24.21 | 410 |
| 2025-07-10 | 24.23 | $24.26 | 93 |
| 2025-07-09 | 24.21 | $24.26 | 1847 |
| 2025-07-08 | 24.18 | $24.18 | 2113 |
| 2025-07-07 | 24.18 | $24.13 | 646 |
| 2025-07-03 | 24.19 | $24.20 | 400 |
| 2025-07-02 | 24.17 | $24.25 | 606 |
| 2025-07-01 | 24.14 | $24.18 | 16 |
| 2025-06-30 | 24.13 | $24.18 | 300 |
| 2025-06-27 | 24.11 | $24.10 | 1766 |
| 2025-06-26 | 24.11 | $24.05 | 58 |
| 2025-06-25 | 24.13 | $24.05 | 900 |
| 2025-06-24 | 24.15 | $24.12 | 246 |
| 2025-06-23 | 24.16 | $24.16 | 447 |
| 2025-06-20 | 24.15 | $24.11 | 5000 |
| 2025-06-18 | 24.15 | $24.20 | 419 |
| 2025-06-17 | 24.13 | $24.19 | 1818 |
| 2025-06-16 | 24.11 | $24.25 | 1901 |
| 2025-06-13 | 24.06 | $24.08 | 6 |
| 2025-06-12 | 24.05 | $24.08 | 6300 |
| 2025-06-11 | 24.04 | $24.10 | 100 |
| 2025-06-10 | 24.02 | $24.10 | 634 |
| 2025-06-09 | 24.00 | $24.00 | 400 |
| 2025-06-06 | 24.00 | $24.06 | 1001 |
| 2025-06-05 | 23.99 | $23.94 | 15 |
| 2025-06-04 | 24.01 | $23.94 | 71 |
| 2025-06-03 | 24.04 | $23.94 | 500 |
| 2025-06-02 | 24.07 | $23.90 | 3500 |
| 2025-05-30 | 24.12 | $24.03 | 4 |
| 2025-05-29 | 24.14 | $24.03 | 1400 |
| 2025-05-28 | 24.17 | $24.27 | 1500 |
| 2025-05-27 | 24.12 | $24.00 | 6 |
| 2025-05-23 | 24.15 | $24.00 | 1300 |
| 2025-05-22 | 24.18 | $24.13 | 1200 |
| 2025-05-21 | 24.18 | $24.10 | 446 |
| 2025-05-20 | 24.18 | $24.18 | 90 |
| 2025-05-19 | 24.16 | $24.18 | — |
| 2025-05-16 | 24.14 | $24.18 | 200 |
| 2025-05-15 | 24.10 | $24.10 | — |
| 2025-05-14 | 24.08 | $24.10 | 3300 |
| 2025-05-13 | 24.06 | $23.86 | 300 |
| 2025-05-12 | 24.10 | $24.20 | 809 |
| 2025-05-09 | 24.04 | $24.10 | 2700 |
| 2025-05-08 | 24.01 | $23.80 | 210 |
| 2025-05-07 | 24.06 | $24.04 | — |
| 2025-05-06 | 24.04 | $24.04 | 2040 |
| 2025-05-05 | 24.01 | $24.14 | 624 |
| 2025-05-02 | 23.95 | $24.03 | 1207 |
| 2025-05-01 | 23.91 | $24.03 | 225 |
| 2025-04-30 | 23.86 | $23.97 | 1533 |
| 2025-04-29 | 23.81 | $23.82 | 1400 |
| 2025-04-28 | 23.81 | $23.80 | 400 |
| 2025-04-25 | 23.80 | $23.78 | 803 |
| 2025-04-24 | 23.80 | $23.79 | 2000 |
| 2025-04-23 | 23.80 | $23.90 | 800 |
| 2025-04-22 | 23.77 | $23.84 | 1305 |
| 2025-04-21 | 23.74 | $23.77 | 3930 |
| 2025-04-17 | 23.74 | $23.71 | 528 |
| 2025-04-16 | 23.75 | $23.88 | — |
| 2025-04-15 | 23.70 | $23.88 | — |
| 2025-04-14 | 23.65 | $23.88 | 2513 |
| 2025-04-11 | 23.59 | $23.53 | 1825 |
| 2025-04-10 | 23.63 | $23.52 | 1333 |
| 2025-04-09 | 23.68 | $23.68 | 5245 |
| 2025-04-08 | 23.69 | $23.61 | 4103 |
| 2025-04-07 | 23.73 | $23.82 | 7301 |
| 2025-04-04 | 23.71 | $23.60 | 15248 |
| 2025-04-03 | 23.76 | $23.75 | 6800 |
| 2025-04-02 | 23.77 | $23.82 | 2228 |
| 2025-04-01 | 23.76 | $23.80 | 2400 |
| 2025-03-31 | 23.75 | $23.78 | 3100 |
| 2025-03-28 | 23.75 | $23.73 | 2614 |
| 2025-03-27 | 23.77 | $23.76 | 2547 |
| 2025-03-26 | 23.78 | $23.72 | 308 |
| 2025-03-25 | 23.81 | $23.80 | 4400 |
| 2025-03-24 | 23.82 | $23.80 | 5602 |
| 2025-03-21 | 23.83 | $23.80 | 800 |
| 2025-03-20 | 23.85 | $23.87 | 4401 |
| 2025-03-19 | 23.85 | $23.86 | 2901 |
| 2025-03-18 | 23.85 | $23.88 | — |
| 2025-03-17 | 23.84 | $23.88 | 4520 |
| 2025-03-14 | 23.83 | $23.86 | — |
| 2025-03-13 | 23.83 | $23.86 | 3300 |
| 2025-03-12 | 23.83 | $23.81 | 300 |
| 2025-03-11 | 23.84 | $23.86 | 1500 |
| 2025-03-10 | 23.84 | $23.82 | 1031 |
| 2025-03-07 | 23.86 | $23.85 | 2100 |
| 2025-03-06 | 23.86 | $23.87 | 1830 |
| 2025-03-05 | 23.87 | $23.89 | 5424 |
| 2025-03-04 | 23.86 | $23.86 | — |
| 2025-03-03 | 23.87 | $23.86 | — |
| 2025-02-28 | 23.88 | $23.87 | 1700 |
| 2025-02-27 | 23.89 | $23.87 | 1700 |
| 2025-02-26 | 23.90 | $23.89 | 911 |
| 2025-02-25 | 23.91 | $23.89 | 4831 |
| 2025-02-24 | 23.91 | $23.87 | 822 |
| 2025-02-21 | 23.93 | $23.89 | 10500 |
| 2025-02-20 | 23.94 | $23.74 | 12300 |
| 2025-02-19 | 24.01 | $23.80 | 5635 |
| 2025-02-18 | 24.06 | $24.05 | 4121 |
| 2025-02-14 | 24.05 | $24.03 | 1200 |
| 2025-02-13 | 24.04 | $23.92 | 2400 |
| 2025-02-12 | 24.07 | $24.01 | 606 |
| 2025-02-11 | 24.07 | $24.05 | 1400 |
| 2025-02-10 | 24.05 | $24.12 | 2200 |
| 2025-02-07 | 24.01 | $24.11 | 2905 |
| 2025-02-06 | 23.96 | $23.95 | — |
| 2025-02-05 | 23.95 | $23.95 | 7000 |
| 2025-02-04 | 23.94 | $23.96 | 1600 |
| 2025-02-03 | 23.92 | $23.93 | 244 |
| 2025-01-31 | 23.90 | $23.94 | 201 |
| 2025-01-30 | 23.88 | $23.93 | 419 |
| 2025-01-29 | 23.85 | $23.93 | 732 |
| 2025-01-28 | 23.82 | $23.86 | 200 |
| 2025-01-27 | 23.80 | $23.84 | — |
| 2025-01-24 | 23.79 | $23.84 | 2700 |
| 2025-01-23 | 23.77 | $23.79 | 1900 |
| 2025-01-22 | 23.76 | $23.72 | 115 |
| 2025-01-21 | 23.78 | $23.85 | 3000 |
| 2025-01-17 | 23.75 | $23.75 | 134 |
| 2025-01-16 | 23.76 | $23.78 | 500 |
| 2025-01-15 | 23.75 | $23.80 | 5217 |
| 2025-01-14 | 23.74 | $23.85 | 200 |
| 2025-01-13 | 23.71 | $23.78 | 4723 |
| 2025-01-10 | 23.69 | $23.78 | 903 |
| 2025-01-08 | 23.68 | $23.65 | 200 |
| 2025-01-07 | 23.70 | $23.67 | 5123 |
| 2025-01-06 | 23.72 | $23.68 | 4200 |
| 2025-01-03 | 23.74 | $23.69 | 1207 |
| 2025-01-02 | 23.76 | $23.80 | 1100 |
| 2024-12-31 | 23.76 | $23.92 | 3900 |
| 2024-12-30 | 23.72 | $23.76 | 4700 |
| 2024-12-27 | 23.72 | $23.86 | 10800 |
| 2024-12-26 | 23.68 | $23.67 | 6320 |
| 2024-12-24 | 23.71 | $23.64 | 1900 |
| 2024-12-23 | 23.75 | $23.67 | 1600 |
| 2024-12-20 | 23.78 | $23.58 | 3712 |
| 2024-12-19 | 23.86 | $23.71 | 2700 |
| 2024-12-18 | 23.91 | $23.74 | 2905 |
| 2024-12-17 | 23.96 | $23.93 | 2600 |
| 2024-12-16 | 23.96 | $24.04 | 300 |
| 2024-12-13 | 23.93 | $23.90 | — |
| 2024-12-12 | 23.94 | $23.90 | — |
| 2024-12-11 | 23.94 | $23.90 | 1400 |
| 2024-12-10 | 23.94 | $24.04 | — |
| 2024-12-09 | 23.90 | $24.04 | 906 |
| 2024-12-06 | 23.85 | $23.93 | 1000 |
| 2024-12-05 | 23.83 | $23.91 | 640 |
| 2024-12-04 | 23.80 | $23.85 | 1800 |
| 2024-12-03 | 23.79 | $23.68 | 334 |
| 2024-12-02 | 23.83 | $23.84 | 943 |
| 2024-11-29 | 23.83 | $23.75 | — |
| 2024-11-27 | 23.86 | $23.75 | 202 |
| 2024-11-26 | 23.89 | $23.85 | — |
| 2024-11-25 | 23.90 | $23.85 | — |
| 2024-11-22 | 23.90 | $23.85 | 306 |
| 2024-11-21 | 23.91 | $24.00 | 1932 |
| 2024-11-20 | 23.87 | $23.96 | 1120 |
| 2024-11-19 | 23.84 | $23.94 | 4240 |
| 2024-11-18 | 23.80 | $23.85 | — |
| 2024-11-15 | 23.78 | $23.85 | 1509 |
| 2024-11-14 | 23.76 | $23.84 | 1700 |
| 2024-11-13 | 23.73 | $23.70 | 300 |
| 2024-11-12 | 23.75 | $23.85 | 1701 |
| 2024-11-11 | 23.72 | $23.67 | 219 |
| 2024-11-08 | 23.74 | $23.69 | 400 |
| 2024-11-07 | 23.76 | $23.75 | — |
| 2024-11-06 | 23.76 | $23.75 | — |
| 2024-11-05 | 23.77 | $23.75 | 1501 |
| 2024-11-04 | 23.78 | $23.76 | — |
| 2024-11-01 | 23.78 | $23.76 | 223 |
| 2024-10-31 | 23.78 | $23.85 | 1645 |
| 2024-10-30 | 23.76 | $23.72 | 735 |
| 2024-10-29 | 23.77 | $23.74 | 102 |
| 2024-10-28 | 23.78 | $23.65 | 424 |
| 2024-10-25 | 23.81 | $23.76 | — |
| 2024-10-24 | 23.82 | $23.76 | 237 |
| 2024-10-23 | 23.83 | $23.80 | 2742 |
| 2024-10-22 | 23.82 | $23.82 | 1216 |
| 2024-10-21 | 23.81 | $23.78 | 509 |
| 2024-10-18 | 23.81 | $23.76 | 1300 |
| 2024-10-17 | 23.81 | $23.72 | 449 |
| 2024-10-16 | 23.82 | $23.72 | 2100 |
| 2024-10-15 | 23.83 | $23.84 | 3300 |
| 2024-10-14 | 23.80 | $23.81 | 2120 |
| 2024-10-11 | 23.78 | $23.75 | 2926 |
| 2024-10-10 | 23.77 | $23.72 | 3535 |
| 2024-10-09 | 23.76 | $23.70 | 8200 |
| 2024-10-08 | 23.76 | $23.72 | 932 |
| 2024-10-07 | 23.74 | $23.73 | 1800 |
| 2024-10-04 | 23.72 | $23.70 | 748 |
| 2024-10-03 | 23.71 | $23.69 | — |
| 2024-10-02 | 23.69 | $23.69 | 5113 |
| 2024-10-01 | 23.66 | $23.69 | 16238 |
| 2024-09-30 | 23.63 | $23.60 | 4100 |
| 2024-09-27 | 23.61 | $23.56 | 1126 |
| 2024-09-26 | 23.60 | $23.53 | 700 |
| 2024-09-25 | 23.60 | $23.59 | 7200 |
| 2024-09-24 | 23.58 | $23.60 | 3000 |
| 2024-09-23 | 23.55 | $23.60 | 3000 |
| 2024-09-20 | 23.51 | $23.51 | 6100 |
| 2024-09-19 | 23.49 | $23.57 | 5700 |
| 2024-09-18 | 23.44 | $23.45 | 500 |
| 2024-09-17 | 23.42 | $23.44 | 2400 |
| 2024-09-16 | 23.39 | $23.42 | 1600 |
| 2024-09-13 | 23.36 | $23.40 | 1536 |
| 2024-09-12 | 23.34 | $23.36 | 1734 |
| 2024-09-11 | 23.32 | $23.37 | 1810 |
| 2024-09-10 | 23.29 | $23.38 | 8423 |
| 2024-09-09 | 23.25 | $23.35 | 8200 |
| 2024-09-06 | 23.21 | $23.27 | 7100 |
| 2024-09-05 | 23.19 | $23.23 | 2103 |
| 2024-09-04 | 23.18 | $23.17 | 7100 |
| 2024-09-03 | 23.18 | $23.16 | 1725 |
| 2024-08-30 | 23.19 | $23.20 | 1205 |
| 2024-08-29 | 23.19 | $23.23 | 1204 |
| 2024-08-28 | 23.17 | $23.14 | — |
| 2024-08-27 | 23.18 | $23.14 | — |
| 2024-08-26 | 23.20 | $23.14 | 3900 |
| 2024-08-23 | 23.21 | $23.24 | 300 |
| 2024-08-22 | 23.20 | $23.22 | 1400 |
| 2024-08-21 | 23.19 | $23.17 | 3700 |
| 2024-08-20 | 23.20 | $23.19 | 603 |
| 2024-08-19 | 23.20 | $23.25 | 833 |
| 2024-08-16 | 23.18 | $23.25 | 4600 |
| 2024-08-15 | 23.16 | $23.17 | 400 |
| 2024-08-14 | 23.16 | $23.12 | 102 |
| 2024-08-13 | 23.17 | $23.13 | 7400 |
| 2024-08-12 | 23.18 | $23.18 | 3403 |
| 2024-08-09 | 23.18 | $23.18 | 617 |
| 2024-08-08 | 23.18 | $23.18 | 2800 |
| 2024-08-07 | 23.18 | $23.20 | 1600 |
| 2024-08-06 | 23.18 | $23.19 | 1900 |
| 2024-08-05 | 23.17 | $23.14 | 2108 |
| 2024-08-02 | 23.18 | $23.23 | 810 |
| 2024-08-01 | 23.17 | $23.24 | 1140 |
| 2024-07-31 | 23.15 | $23.24 | 1834 |
| 2024-07-30 | 23.12 | $23.17 | — |
| 2024-07-29 | 23.11 | $23.17 | 438 |
| 2024-07-26 | 23.10 | $23.10 | 1100 |
| 2024-07-25 | 23.11 | $23.15 | 700 |
| 2024-07-24 | 23.10 | $23.15 | 1514 |
| 2024-07-23 | 23.10 | $23.11 | — |
| 2024-07-22 | 23.11 | $23.11 | 1100 |
| 2024-07-19 | 23.12 | $23.15 | 1300 |
| 2024-07-18 | 23.12 | $23.15 | 1040 |
| 2024-07-17 | 23.12 | $23.10 | 20800 |
| 2024-07-16 | 23.13 | $23.15 | 6900 |
| 2024-07-15 | 23.14 | $23.17 | 5048 |
| 2024-07-12 | 23.14 | $23.14 | 9610 |
| 2024-07-11 | 23.16 | $23.08 | 1800 |
| 2024-07-10 | 23.19 | $23.13 | 11600 |
| 2024-07-09 | 23.22 | $23.12 | 18477 |
| 2024-07-08 | 23.25 | $23.29 | 341 |
| 2024-07-05 | 23.24 | $23.27 | 300 |
| 2024-07-03 | 23.24 | $23.27 | 400 |
| 2024-07-02 | 23.23 | $23.24 | — |
| 2024-07-01 | 23.23 | $23.24 | 1419 |
| 2024-06-28 | 23.23 | $23.18 | 109 |
| 2024-06-27 | 23.26 | $23.15 | 900 |
| 2024-06-26 | 23.29 | $23.27 | 900 |
| 2024-06-25 | 23.30 | $23.23 | 1400 |
| 2024-06-24 | 23.31 | $23.27 | 2148 |
| 2024-06-21 | 23.32 | $23.30 | 100 |
| 2024-06-20 | 23.32 | $23.30 | 500 |
| 2024-06-18 | 23.32 | $23.28 | 1306 |
| 2024-06-17 | 23.33 | $23.35 | — |
| 2024-06-14 | 23.31 | $23.35 | 728 |
| 2024-06-13 | 23.29 | $23.32 | 1800 |
| 2024-06-12 | 23.27 | $23.32 | 1700 |
| 2024-06-11 | 23.25 | $23.21 | 1500 |
| 2024-06-10 | 23.26 | $23.21 | 3400 |
| 2024-06-07 | 23.26 | $23.20 | 1343 |
| 2024-06-06 | 23.28 | $23.32 | 3544 |
| 2024-06-05 | 23.25 | $23.25 | 2911 |
| 2024-06-04 | 23.24 | $23.24 | 516 |
| 2024-06-03 | 23.24 | $23.25 | — |
| 2024-05-31 | 23.22 | $23.25 | 300 |
| 2024-05-30 | 23.21 | $23.25 | 6824 |
| 2024-05-29 | 23.18 | $23.15 | 3449 |
| 2024-05-28 | 23.19 | $23.13 | 643 |
| 2024-05-24 | 23.20 | $23.13 | 225 |
| 2024-05-23 | 23.21 | $23.14 | 3500 |
| 2024-05-22 | 23.23 | $23.10 | 2907 |
| 2024-05-21 | 23.25 | $23.15 | 2900 |
| 2024-05-20 | 23.27 | $23.10 | 4031 |
| 2024-05-17 | 23.30 | $23.25 | — |
| 2024-05-16 | 23.29 | $23.25 | 4500 |
| 2024-05-15 | 23.28 | $23.28 | 1700 |
| 2024-05-14 | 23.25 | $23.31 | 1000 |
| 2024-05-13 | 23.20 | $23.29 | 2700 |
| 2024-05-10 | 23.15 | $23.15 | 2400 |
| 2024-05-09 | 23.13 | $23.15 | 327 |
| 2024-05-08 | 23.10 | $23.16 | 900 |
| 2024-05-07 | 23.06 | $23.16 | 6700 |
| 2024-05-06 | 23.02 | $23.16 | 9330 |
| 2024-05-03 | 22.96 | $23.04 | 3400 |
| 2024-05-02 | 22.93 | $22.95 | 1248 |
| 2024-05-01 | 22.92 | $22.93 | 1105 |
| 2024-04-30 | 22.91 | $22.89 | 8000 |
| 2024-04-29 | 22.91 | $22.95 | 4945 |
| 2024-04-26 | 22.90 | $22.89 | 1500 |
| 2024-04-25 | 22.90 | $22.89 | 1200 |
| 2024-04-24 | 22.90 | $22.89 | 1436 |
| 2024-04-23 | 22.90 | $22.94 | 4200 |
| 2024-04-22 | 22.88 | $22.90 | 625 |
| 2024-04-19 | 22.87 | $22.86 | 807 |
| 2024-04-18 | 22.88 | $22.86 | 1400 |
| 2024-04-17 | 22.88 | $22.92 | 1612 |
| 2024-04-16 | 22.87 | $22.86 | 2230 |
| 2024-04-15 | 22.87 | $22.97 | 1900 |
| 2024-04-12 | 22.84 | $22.85 | 2300 |
| 2024-04-11 | 22.84 | $23.01 | 10900 |
| 2024-04-10 | 22.79 | $22.86 | 39100 |
| 2024-04-09 | 22.78 | $22.71 | 46629 |
| 2024-04-08 | 22.81 | $22.89 | 8300 |
| 2024-04-05 | 22.79 | $22.88 | 700 |
| 2024-04-04 | 22.78 | $22.82 | 3600 |
| 2024-04-03 | 22.77 | $22.80 | 2749 |
| 2024-04-02 | 22.78 | $22.74 | 5338 |
| 2024-04-01 | 22.81 | $22.84 | 9520 |
| 2024-03-28 | 22.81 | $22.86 | 4025 |
| 2024-03-27 | 22.81 | $22.80 | 600 |
| 2024-03-26 | 22.82 | $22.80 | 400 |
| 2024-03-25 | 22.84 | $22.86 | 310 |
| 2024-03-22 | 22.85 | $22.78 | 4000 |
| 2024-03-21 | 22.88 | $22.90 | 5100 |
| 2024-03-20 | 22.89 | $22.83 | 900 |
| 2024-03-19 | 22.91 | $22.85 | 2200 |
| 2024-03-18 | 22.94 | $22.85 | 2508 |
| 2024-03-15 | 22.97 | $22.96 | 1404 |
| 2024-03-14 | 22.98 | $22.94 | — |
| 2024-03-13 | 22.99 | $22.94 | — |
| 2024-03-12 | 23.00 | $22.94 | 1001 |
| 2024-03-11 | 23.01 | $22.90 | 3500 |
| 2024-03-08 | 23.04 | $22.92 | 4201 |
| 2024-03-07 | 23.07 | $23.10 | 1000 |
| 2024-03-06 | 23.05 | $23.10 | 2400 |
| 2024-03-05 | 23.02 | $23.03 | 1200 |
| 2024-03-04 | 23.00 | $22.99 | 3800 |
| 2024-03-01 | 22.99 | $23.00 | 2300 |
| 2024-02-29 | 22.98 | $23.00 | 1300 |
| 2024-02-28 | 22.96 | $22.97 | 2900 |
| 2024-02-27 | 22.95 | $22.95 | 1000 |
| 2024-02-26 | 22.94 | $22.96 | 2600 |
| 2024-02-23 | 22.93 | $22.95 | 3200 |
| 2024-02-22 | 22.91 | $22.99 | 7730 |
| 2024-02-21 | 22.88 | $22.93 | 2145 |
| 2024-02-20 | 22.85 | $22.90 | 3700 |
| 2024-02-16 | 22.83 | $22.90 | 12402 |
| 2024-02-15 | 22.81 | $22.97 | 6700 |
| 2024-02-14 | 22.75 | $22.99 | 25600 |
| 2024-02-13 | 22.68 | $22.77 | 63700 |
| 2024-02-12 | 22.66 | $22.64 | 60100 |
| 2024-02-09 | 22.68 | $22.61 | 18910 |
| 2024-02-08 | 22.72 | $22.65 | 4311 |
| 2024-02-07 | 22.75 | $22.59 | 14211 |
| 2024-02-06 | 22.80 | $22.60 | 13643 |
| 2024-02-05 | 22.87 | $22.75 | 11617 |
| 2024-02-02 | 22.90 | $22.61 | 23336 |
| 2024-02-01 | 22.98 | $22.90 | 5000 |
| 2024-01-31 | 22.98 | $22.89 | 4200 |
| 2024-01-30 | 22.98 | $22.91 | 1000 |
| 2024-01-29 | 22.97 | $22.95 | 10744 |
| 2024-01-26 | 22.95 | $22.90 | 3500 |
| 2024-01-25 | 22.94 | $22.90 | 8218 |
| 2024-01-24 | 22.92 | $22.85 | 14142 |
| 2024-01-23 | 22.91 | $22.82 | 121600 |
| 2024-01-22 | 22.91 | $22.70 | 39217 |
| 2024-01-19 | 22.94 | $22.81 | 10447 |
| 2024-01-18 | 22.94 | $23.14 | — |
| 2024-01-17 | 22.83 | $23.13 | 541 |
| 2024-01-16 | 22.69 | $22.74 | — |
| 2024-01-12 | 22.65 | $22.74 | — |
| 2024-01-11 | 22.60 | $22.74 | 1800 |
| 2024-01-10 | 22.54 | $22.71 | 5300 |
| 2024-01-09 | 22.47 | $22.60 | 202 |
| 2024-01-08 | 22.41 | $22.34 | 500 |
| 2024-01-05 | 22.43 | $22.50 | 1900 |
| 2024-01-04 | 22.40 | $22.36 | — |
| 2024-01-03 | 22.41 | $22.36 | 547 |
| 2024-01-02 | 22.42 | $22.25 | 1639 |
| 2023-12-29 | 22.46 | $22.33 | 221 |
| 2023-12-28 | 22.49 | $22.28 | 7920 |
| 2023-12-27 | 22.54 | $22.44 | 600 |
| 2023-12-26 | 22.55 | $22.50 | 800 |
| 2023-12-22 | 22.53 | $22.55 | 330 |
| 2023-12-21 | 22.50 | $22.55 | 900 |
| 2023-12-20 | 22.46 | $22.50 | — |
| 2023-12-19 | 22.42 | $22.50 | 8201 |
| 2023-12-18 | 22.37 | $22.21 | 3300 |
| 2023-12-15 | 22.40 | $22.20 | 521 |
| 2023-12-14 | 22.44 | $22.50 | — |
| 2023-12-13 | 22.39 | $22.50 | 3422 |
| 2023-12-12 | 22.33 | $22.18 | 200 |
| 2023-12-11 | 22.35 | $22.07 | 1100 |
| 2023-12-08 | 22.41 | $22.47 | — |
| 2023-12-07 | 22.36 | $22.47 | — |
| 2023-12-06 | 22.29 | $22.47 | 4600 |
| 2023-12-05 | 22.21 | $22.45 | 3700 |
| 2023-12-04 | 22.12 | $22.46 | 400 |
| 2023-12-01 | 22.00 | $22.19 | — |
| 2023-11-30 | 21.94 | $22.19 | 2048 |
| 2023-11-29 | 21.87 | $21.75 | — |
| 2023-11-28 | 21.92 | $21.75 | 9918 |
| 2023-11-27 | 21.99 | $21.84 | 5110 |
| 2023-11-24 | 22.04 | $21.97 | 600 |
| 2023-11-22 | 22.06 | $22.10 | 1417 |
| 2023-11-21 | 22.05 | $22.10 | — |
| 2023-11-20 | 22.03 | $22.10 | 125 |
| 2023-11-17 | 22.02 | $22.04 | 632 |
| 2023-11-16 | 22.01 | $22.00 | 1740 |
| 2023-11-15 | 22.02 | $22.10 | 600 |
| 2023-11-14 | 22.00 | $21.91 | 202 |
| 2023-11-13 | 22.04 | $21.99 | 2910 |
| 2023-11-10 | 22.06 | $22.05 | — |
| 2023-11-09 | 22.06 | $22.05 | — |
| 2023-11-08 | 22.07 | $22.05 | 1825 |
| 2023-11-07 | 22.08 | $22.20 | — |
| 2023-11-06 | 22.05 | $22.20 | 700 |
| 2023-11-03 | 22.00 | $22.20 | 800 |
| 2023-11-02 | 21.95 | $22.00 | — |
| 2023-11-01 | 21.95 | $22.00 | 600 |
| 2023-10-31 | 21.96 | $22.00 | 1144 |
| 2023-10-30 | 21.97 | $22.00 | 4912 |
| 2023-10-27 | 21.98 | $21.95 | 310 |
| 2023-10-26 | 22.00 | $21.99 | 2744 |
| 2023-10-25 | 22.03 | $21.98 | 2341 |
| 2023-10-24 | 22.06 | $22.00 | — |
| 2023-10-23 | 22.10 | $22.00 | 1400 |
| 2023-10-20 | 22.15 | $22.04 | 8200 |
| 2023-10-19 | 22.19 | $22.07 | — |
| 2023-10-18 | 22.24 | $22.07 | 502 |
| 2023-10-17 | 22.29 | $22.12 | 516 |
| 2023-10-16 | 22.35 | $22.48 | — |
| 2023-10-13 | 22.29 | $22.48 | — |
| 2023-10-12 | 22.23 | $22.48 | 2000 |
| 2023-10-11 | 22.16 | $22.12 | 348 |
| 2023-10-10 | 22.18 | $22.22 | — |
| 2023-10-09 | 22.17 | $22.22 | 2201 |
| 2023-10-06 | 22.17 | $22.01 | 245 |
| 2023-10-05 | 22.23 | $22.22 | 8737 |
| 2023-10-04 | 22.24 | $22.01 | 7013 |
| 2023-10-03 | 22.32 | $22.47 | 5912 |
| 2023-10-02 | 22.27 | $22.13 | 440 |
| 2023-09-29 | 22.32 | $22.14 | 2800 |
| 2023-09-28 | 22.38 | $22.35 | 700 |
| 2023-09-27 | 22.38 | $22.35 | 400 |
| 2023-09-26 | 22.38 | $22.35 | 250 |
| 2023-09-25 | 22.38 | $22.35 | 2300 |
| 2023-09-22 | 22.38 | $22.30 | 1042 |
| 2023-09-21 | 22.39 | $22.47 | 915 |
| 2023-09-20 | 22.35 | $22.43 | 100 |
| 2023-09-19 | 22.32 | $22.43 | 913 |
| 2023-09-18 | 22.28 | $22.45 | 2801 |
| 2023-09-15 | 22.23 | $22.24 | 901 |
| 2023-09-14 | 22.23 | $22.25 | 400 |
| 2023-09-13 | 22.22 | $22.25 | 700 |
| 2023-09-12 | 22.22 | $22.25 | 400 |
| 2023-09-11 | 22.21 | $22.42 | 600 |
| 2023-09-08 | 22.16 | $22.42 | 300 |
| 2023-09-07 | 22.09 | $22.35 | 400 |
| 2023-09-06 | 22.03 | $22.09 | 700 |
| 2023-09-05 | 22.04 | $22.10 | 1602 |
| 2023-09-01 | 22.05 | $22.10 | 430 |
| 2023-08-31 | 22.07 | $22.02 | 1217 |
| 2023-08-30 | 22.12 | $21.80 | 3501 |
| 2023-08-29 | 22.25 | $22.43 | 940 |
| 2023-08-28 | 22.21 | $22.25 | — |
| 2023-08-25 | 22.22 | $22.25 | 632 |
| 2023-08-24 | 22.23 | $22.24 | — |
| 2023-08-23 | 22.26 | $22.24 | — |
| 2023-08-22 | 22.29 | $22.24 | — |
| 2023-08-21 | 22.33 | $22.24 | 2000 |
| 2023-08-18 | 22.38 | $22.30 | — |
| 2023-08-17 | 22.42 | $22.30 | 2431 |
| 2023-08-16 | 22.47 | $22.41 | — |
| 2023-08-15 | 22.49 | $22.41 | — |
| 2023-08-14 | 22.53 | $22.41 | — |
| 2023-08-11 | 22.57 | $22.41 | — |
| 2023-08-10 | 22.61 | $22.41 | 302 |
| 2023-08-09 | 22.67 | $22.62 | — |
| 2023-08-08 | 22.68 | $22.62 | — |
| 2023-08-07 | 22.68 | $22.62 | — |
| 2023-08-04 | 22.68 | $22.62 | — |
| 2023-08-03 | 22.68 | $22.62 | — |
| 2023-08-02 | 22.68 | $22.62 | — |
| 2023-08-01 | 22.67 | $22.62 | — |
| 2023-07-31 | 22.67 | $22.62 | — |
| 2023-07-28 | 22.66 | $22.62 | — |
| 2023-07-27 | 22.65 | $22.62 | — |
| 2023-07-26 | 22.63 | $22.62 | 327 |
| 2023-07-25 | 22.61 | $22.44 | — |
| 2023-07-24 | 22.63 | $22.44 | 200 |
| 2023-07-21 | 22.66 | $22.54 | — |
| 2023-07-20 | 22.67 | $22.54 | — |
| 2023-07-19 | 22.67 | $22.54 | 502 |
| 2023-07-18 | 22.66 | $22.67 | 100 |
| 2023-07-17 | 22.62 | $22.67 | 502 |
| 2023-07-14 | 22.56 | $22.65 | — |
| 2023-07-13 | 22.49 | $22.65 | — |
| 2023-07-12 | 22.41 | $22.65 | — |
| 2023-07-11 | 22.30 | $22.65 | 500 |
| 2023-07-10 | 22.17 | $22.33 | — |
| 2023-07-07 | 22.12 | $22.33 | 110 |
| 2023-07-06 | 22.05 | $21.84 | 2600 |
| 2023-07-05 | 22.12 | $22.11 | 401 |
| 2023-07-03 | 22.12 | $22.13 | — |
| 2023-06-30 | 22.12 | $22.13 | — |
| 2023-06-29 | 22.12 | $22.13 | — |
| 2023-06-28 | 22.12 | $22.13 | — |
| 2023-06-27 | 22.11 | $22.13 | 3100 |
| 2023-06-26 | 22.11 | $22.05 | — |
| 2023-06-23 | 22.14 | $22.05 | 1721 |
| 2023-06-22 | 22.17 | $22.25 | — |
| 2023-06-21 | 22.14 | $22.25 | 513 |
| 2023-06-20 | 22.11 | $22.22 | — |
| 2023-06-16 | 22.08 | $22.22 | 400 |
| 2023-06-15 | 22.04 | $22.11 | 400 |
| 2023-06-14 | 22.04 | $22.13 | — |
| 2023-06-13 | 22.03 | $22.13 | 611 |
| 2023-06-12 | 22.02 | $22.14 | — |
| 2023-06-09 | 22.00 | $22.14 | 243 |
| 2023-06-08 | 21.99 | $22.15 | 202 |
| 2023-06-07 | 21.97 | $21.97 | 2317 |
| 2023-06-06 | 22.00 | $21.96 | 1314 |
| 2023-06-05 | 22.05 | $21.88 | 201 |
| 2023-06-02 | 22.14 | $22.02 | 738 |
| 2023-06-01 | 22.21 | $22.19 | 3208 |
| 2023-05-31 | 22.24 | $22.23 | 320 |
| 2023-05-30 | 22.26 | $21.90 | 1243 |
| 2023-05-26 | 22.39 | $22.46 | — |
| 2023-05-25 | 22.38 | $22.46 | — |
| 2023-05-24 | 22.37 | $22.46 | 602 |
| 2023-05-23 | 22.35 | $22.45 | — |
| 2023-05-22 | 22.34 | $22.45 | — |
| 2023-05-19 | 22.32 | $22.45 | 811 |
| 2023-05-18 | 22.30 | $22.54 | — |
| 2023-05-17 | 22.25 | $22.54 | 400 |
| 2023-05-16 | 22.19 | $22.32 | — |
| 2023-05-15 | 22.19 | $22.32 | — |
| 2023-05-12 | 22.20 | $22.32 | — |
| 2023-05-11 | 22.21 | $22.32 | 500 |
| 2023-05-10 | 22.22 | $22.06 | 400 |
| 2023-05-09 | 22.33 | $22.16 | 100 |
| 2023-05-08 | 22.43 | $22.12 | — |
| 2023-05-05 | 22.56 | $22.12 | 300 |
| 2023-05-04 | 22.73 | $22.67 | — |
| 2023-05-03 | 22.76 | $22.67 | 523 |
| 2023-05-02 | 22.79 | $22.83 | — |
| 2023-05-01 | 22.78 | $22.83 | — |
| 2023-04-28 | 22.77 | $22.83 | 800 |
| 2023-04-27 | 22.76 | $22.50 | — |
| 2023-04-26 | 22.85 | $22.50 | 647 |
| 2023-04-25 | 22.96 | $22.74 | 5422 |
| 2023-04-24 | 23.02 | $22.80 | 2900 |
| 2023-04-21 | 23.07 | $22.99 | — |
| 2023-04-20 | 23.07 | $22.99 | — |
| 2023-04-19 | 23.06 | $22.99 | — |
| 2023-04-18 | 23.05 | $22.99 | — |
| 2023-04-17 | 23.04 | $22.99 | 1000 |
| 2023-04-14 | 23.02 | $22.99 | 502 |
| 2023-04-13 | 22.99 | $22.97 | — |
| 2023-04-12 | 22.96 | $22.97 | 413 |
| 2023-04-11 | 22.92 | $22.99 | — |
| 2023-04-10 | 22.87 | $22.99 | 117 |
| 2023-04-06 | 22.80 | $22.60 | — |
| 2023-04-05 | 22.84 | $22.60 | 330 |
| 2023-04-04 | 22.88 | $23.20 | 550 |
| 2023-04-03 | 22.74 | $23.20 | 325 |
| 2023-03-31 | 22.57 | $23.20 | 4100 |
| 2023-03-30 | 22.36 | $22.55 | 1000 |
| 2023-03-29 | 22.31 | $22.40 | 302 |
| 2023-03-28 | 22.30 | $22.38 | 300 |
| 2023-03-27 | 22.30 | $22.35 | 212 |
| 2023-03-24 | 22.31 | $22.35 | 156 |
| 2023-03-23 | 22.32 | $22.35 | 128 |
| 2023-03-22 | 22.33 | $22.35 | 6300 |
| 2023-03-21 | 22.35 | $22.37 | 100 |
| 2023-03-20 | 22.37 | $22.37 | — |
| 2023-03-17 | 22.39 | $22.37 | 100 |
| 2023-03-16 | 22.42 | $22.37 | 100 |
| 2023-03-15 | 22.46 | $22.37 | 100 |
| 2023-03-14 | 22.50 | $22.37 | 100 |
| 2023-03-13 | 22.56 | $22.37 | 533 |
| 2023-03-10 | 22.63 | $22.20 | 503 |
| 2023-03-09 | 22.77 | $22.78 | 100 |
| 2023-03-08 | 22.75 | $22.78 | 100 |
| 2023-03-07 | 22.73 | $22.78 | 1121 |
| 2023-03-06 | 22.71 | $22.77 | 846 |
| 2023-03-03 | 22.68 | $22.77 | 641 |
| 2023-03-02 | 22.65 | $22.77 | 500 |
| 2023-03-01 | 22.60 | $22.75 | — |
| 2023-02-28 | 22.56 | $22.75 | 211 |
| 2023-02-27 | 22.50 | $22.50 | — |
| 2023-02-24 | 22.51 | $22.50 | 128 |
| 2023-02-23 | 22.53 | $22.48 | — |
| 2023-02-22 | 22.55 | $22.48 | 400 |
| 2023-02-21 | 22.58 | $22.49 | 2345 |
| 2023-02-17 | 22.62 | $22.49 | 1315 |
| 2023-02-16 | 22.66 | $22.69 | 700 |
| 2023-02-15 | 22.64 | $22.75 | 439 |
| 2023-02-14 | 22.60 | $22.52 | — |
| 2023-02-13 | 22.63 | $22.52 | 118 |
| 2023-02-10 | 22.66 | $22.53 | — |
| 2023-02-09 | 22.70 | $22.53 | — |
| 2023-02-08 | 22.74 | $22.53 | — |
| 2023-02-07 | 22.78 | $22.53 | — |
| 2023-02-06 | 22.84 | $22.53 | 7000 |
| 2023-02-03 | 22.91 | $22.68 | 928 |
| 2023-02-02 | 22.93 | $22.53 | 523 |
| 2023-02-01 | 23.01 | $22.80 | — |
| 2023-01-31 | 23.02 | $22.80 | 1800 |
| 2023-01-30 | 23.02 | $23.15 | 1919 |
| 2023-01-27 | 22.91 | $22.99 | — |
| 2023-01-26 | 22.82 | $22.99 | 639 |
| 2023-01-25 | 22.71 | $23.51 | 2700 |
| 2023-01-24 | 22.40 | $22.38 | 900 |
| 2023-01-23 | 22.39 | $23.04 | 800 |
| 2023-01-20 | 22.16 | $22.20 | 3100 |
| 2023-01-19 | 22.14 | $22.23 | 1806 |
| 2023-01-18 | 22.12 | $22.00 | 1600 |
| 2023-01-17 | 22.16 | $22.13 | — |
| 2023-01-13 | 22.16 | $22.13 | — |
| 2023-01-12 | 22.17 | $22.13 | — |
| 2023-01-11 | 22.19 | $22.13 | 349 |
| 2023-01-10 | 22.20 | $22.19 | 100 |
| 2023-01-09 | 22.20 | $22.19 | 100 |
| 2023-01-06 | 22.20 | $22.19 | 7100 |
| 2023-01-05 | 22.20 | $22.20 | 2100 |
| 2023-01-04 | 22.19 | $22.24 | 400 |
| 2023-01-03 | 22.18 | $22.22 | 100 |
| 2022-12-30 | 22.16 | $22.22 | 500 |
| 2022-12-29 | 22.14 | $21.94 | 1627 |
| 2022-12-28 | 22.21 | $22.12 | 100 |
| 2022-12-27 | 22.23 | $22.12 | 1500 |
| 2022-12-23 | 22.26 | $22.22 | 100 |
| 2022-12-22 | 22.26 | $22.22 | 100 |
| 2022-12-21 | 22.26 | $22.22 | 621 |
| 2022-12-20 | 22.26 | $22.24 | 150 |
| 2022-12-19 | 22.26 | $22.24 | 175 |
| 2022-12-16 | 22.26 | $22.24 | 400 |
| 2022-12-15 | 22.25 | $22.16 | 527 |
| 2022-12-14 | 22.27 | $22.23 | 200 |
| 2022-12-13 | 22.26 | $22.23 | — |
| 2022-12-12 | 22.26 | $22.23 | — |
| 2022-12-09 | 22.26 | $22.23 | — |
| 2022-12-08 | 22.26 | $22.23 | — |
| 2022-12-07 | 22.25 | $22.23 | 300 |
| 2022-12-06 | 22.24 | $22.98 | 101 |
| 2022-12-05 | 22.00 | $22.00 | — |
| 2022-12-02 | 22.01 | $22.00 | — |
| 2022-12-01 | 22.03 | $22.00 | — |
| 2022-11-30 | 22.06 | $22.00 | — |
| 2022-11-29 | 22.09 | $22.00 | 800 |
| 2022-11-28 | 22.13 | $22.15 | — |
| 2022-11-25 | 22.13 | $22.15 | — |
| 2022-11-23 | 22.13 | $22.15 | — |
| 2022-11-22 | 22.14 | $22.15 | — |
| 2022-11-21 | 22.15 | $22.15 | — |
| 2022-11-18 | 22.16 | $22.15 | 1122 |
| 2022-11-17 | 22.18 | $22.15 | 1545 |
| 2022-11-16 | 22.20 | $22.32 | — |
| 2022-11-15 | 22.18 | $22.32 | — |
| 2022-11-14 | 22.15 | $22.32 | — |
| 2022-11-11 | 22.12 | $22.32 | — |
| 2022-11-10 | 22.09 | $22.32 | 600 |
| 2022-11-09 | 22.05 | $22.32 | — |
| 2022-11-08 | 22.01 | $22.32 | — |
| 2022-11-07 | 21.96 | $22.32 | 203 |
| 2022-11-04 | 21.91 | $22.16 | — |
| 2022-11-03 | 21.90 | $22.16 | 209 |
| 2022-11-02 | 21.90 | $21.43 | — |
| 2022-11-01 | 22.14 | $21.43 | 6700 |
| 2022-10-31 | 22.43 | $22.49 | 1000 |
| 2022-10-28 | 22.45 | $22.87 | — |
| 2022-10-27 | 22.37 | $22.87 | 300 |
| 2022-10-26 | 22.27 | $22.05 | 226 |
| 2022-10-25 | 22.41 | $22.10 | — |
| 2022-10-24 | 22.57 | $22.10 | — |
| 2022-10-21 | 22.77 | $22.10 | 2746 |
| 2022-10-20 | 23.01 | $23.09 | 1341 |
| 2022-10-19 | 23.00 | $23.41 | — |
| 2022-10-18 | 22.89 | $23.41 | — |
| 2022-10-17 | 22.75 | $23.41 | 4400 |
| 2022-10-14 | 22.59 | $22.30 | 2615 |
| 2022-10-13 | 22.74 | $22.64 | 100 |
| 2022-10-12 | 22.83 | $22.64 | 1100 |
| 2022-10-11 | 22.94 | $23.17 | 6000 |
| 2022-10-10 | 22.90 | $23.00 | 2909 |
| 2022-10-07 | 22.92 | $22.93 | 1910 |
| 2022-10-06 | 22.97 | $23.05 | — |
| 2022-10-05 | 22.99 | $23.05 | — |
| 2022-10-04 | 23.02 | $23.05 | — |
| 2022-10-03 | 23.06 | $23.05 | — |
| 2022-09-30 | 23.11 | $23.05 | — |
| 2022-09-29 | 23.17 | $23.05 | 501 |
| 2022-09-28 | 23.25 | $23.11 | — |
| 2022-09-27 | 23.33 | $23.11 | 400 |
| 2022-09-26 | 23.43 | $22.90 | 101 |
| 2022-09-23 | 23.62 | $23.34 | — |
| 2022-09-22 | 23.72 | $23.34 | 1100 |
| 2022-09-21 | 23.83 | $23.63 | 1400 |
| 2022-09-20 | 23.87 | $23.81 | — |
| 2022-09-19 | 23.86 | $23.81 | — |
| 2022-09-16 | 23.85 | $23.81 | — |
| 2022-09-15 | 23.83 | $23.81 | — |
| 2022-09-14 | 23.81 | $23.81 | — |
| 2022-09-13 | 23.78 | $23.81 | — |
| 2022-09-12 | 23.74 | $23.81 | 702 |
| 2022-09-09 | 23.69 | $23.43 | 500 |
| 2022-09-08 | 23.75 | $23.51 | 600 |
| 2022-09-07 | 23.79 | $23.66 | — |
| 2022-09-06 | 23.79 | $23.66 | — |
| 2022-09-02 | 23.79 | $23.66 | 527 |
| 2022-09-01 | 23.78 | $23.84 | — |
| 2022-08-31 | 23.72 | $23.84 | 2834 |
| 2022-08-30 | 23.63 | $23.60 | — |
| 2022-08-29 | 23.59 | $23.60 | — |
| 2022-08-26 | 23.55 | $23.60 | 100 |
| 2022-08-25 | 23.50 | $23.50 | — |
| 2022-08-24 | 23.46 | $23.50 | 7717 |
| 2022-08-23 | 23.41 | $23.40 | 700 |
| 2022-08-22 | 23.38 | $23.39 | — |
| 2022-08-19 | 23.34 | $23.39 | — |
| 2022-08-18 | 23.30 | $23.39 | 1900 |
| 2022-08-17 | 23.24 | $23.30 | 401 |
| 2022-08-16 | 23.19 | $23.27 | — |
| 2022-08-15 | 23.15 | $23.27 | 400 |
| 2022-08-12 | 23.10 | $23.27 | 2715 |
| 2022-08-11 | 23.03 | $23.00 | — |
| 2022-08-10 | 23.03 | $23.00 | — |
| 2022-08-09 | 23.04 | $23.00 | — |
| 2022-08-08 | 23.04 | $23.00 | — |
| 2022-08-05 | 23.05 | $23.00 | 144 |
| 2022-08-04 | 23.05 | $22.99 | 3900 |
| 2022-08-03 | 23.07 | $23.03 | 400 |
| 2022-08-02 | 23.07 | $23.10 | 1908 |
| 2022-08-01 | 23.05 | $23.10 | 2621 |
| 2022-07-29 | 23.02 | $23.12 | 301 |
| 2022-07-28 | 22.98 | $22.96 | — |
| 2022-07-27 | 22.99 | $22.96 | — |
| 2022-07-26 | 23.00 | $22.96 | 1523 |
| 2022-07-25 | 23.01 | $22.98 | 1900 |
| 2022-07-22 | 23.01 | $23.03 | — |
| 2022-07-21 | 23.00 | $23.03 | — |
| 2022-07-20 | 22.99 | $23.03 | 700 |
| 2022-07-19 | 22.98 | $23.11 | — |
| 2022-07-18 | 22.94 | $23.11 | 3128 |
| 2022-07-15 | 22.90 | $23.10 | 1648 |
| 2022-07-14 | 22.85 | $22.79 | 800 |
| 2022-07-13 | 22.88 | $22.63 | 200 |
| 2022-07-12 | 22.98 | $22.98 | — |
| 2022-07-11 | 23.00 | $22.98 | 9209 |
| 2022-07-08 | 23.01 | $23.02 | — |
| 2022-07-07 | 23.02 | $23.02 | — |
| 2022-07-06 | 23.03 | $23.02 | 1300 |
| 2022-07-05 | 23.05 | $23.07 | — |
| 2022-07-01 | 23.05 | $23.07 | — |
| 2022-06-30 | 23.06 | $23.07 | 5200 |
| 2022-06-29 | 23.07 | $23.01 | 1600 |
| 2022-06-28 | 23.10 | $22.96 | 501 |
| 2022-06-27 | 23.16 | $23.02 | 403 |
| 2022-06-24 | 23.21 | $23.24 | 5501 |
| 2022-06-23 | 23.21 | $23.23 | — |
| 2022-06-22 | 23.21 | $23.23 | — |
| 2022-06-21 | 23.21 | $23.23 | 1100 |
| 2022-06-17 | 23.22 | $23.21 | 500 |
| 2022-06-16 | 23.23 | $23.17 | 5800 |
| 2022-06-15 | 23.26 | $23.21 | 3400 |
| 2022-06-14 | 23.29 | $23.22 | 1000 |
| 2022-06-13 | 23.32 | $23.15 | 2300 |
| 2022-06-10 | 23.39 | $23.50 | 400 |
| 2022-06-09 | 23.35 | $23.50 | 938 |
| 2022-06-08 | 23.32 | $23.55 | 1700 |
| 2022-06-07 | 23.26 | $23.40 | 2000 |
| 2022-06-06 | 23.23 | $23.49 | 1700 |
| 2022-06-03 | 23.18 | $23.42 | 1500 |
| 2022-06-02 | 23.14 | $23.38 | 7100 |
| 2022-06-01 | 23.11 | $23.46 | 3400 |
| 2022-05-31 | 23.06 | $23.38 | 701 |
| 2022-05-27 | 23.02 | $23.25 | 1800 |
| 2022-05-26 | 23.02 | $22.94 | 3400 |
| 2022-05-25 | 23.12 | $23.25 | 1221 |
| 2022-05-24 | 23.16 | $23.26 | 4000 |
| 2022-05-23 | 23.20 | $23.59 | 1100 |
| 2022-05-20 | 23.16 | $23.83 | 322 |
| 2022-05-19 | 23.04 | $23.15 | 700 |
| 2022-05-18 | 23.12 | $22.71 | 800 |
| 2022-05-17 | 23.37 | $23.55 | 1018 |
| 2022-05-16 | 23.40 | $23.48 | 1803 |
| 2022-05-13 | 23.48 | $23.60 | 549 |
| 2022-05-12 | 23.54 | $22.32 | 3700 |
| 2022-05-11 | 24.03 | $23.81 | — |
| 2022-05-10 | 24.15 | $23.81 | 200 |
| 2022-05-09 | 24.30 | $24.20 | — |
| 2022-05-06 | 24.37 | $24.20 | 102 |
| 2022-05-05 | 24.46 | $24.16 | 500 |
| 2022-05-04 | 24.58 | $24.30 | — |
| 2022-05-03 | 24.68 | $24.30 | 305 |
| 2022-05-02 | 24.80 | $24.22 | 118 |
| 2022-04-29 | 24.98 | $24.50 | — |
| 2022-04-28 | 25.10 | $24.50 | 2000 |
| 2022-04-27 | 25.25 | $25.50 | 100 |
| 2022-04-26 | 25.11 | $25.00 | — |
| 2022-04-25 | 25.09 | $25.00 | 1609 |
| 2022-04-22 | 25.07 | $25.54 | — |
| 2022-04-21 | 24.87 | $25.54 | — |
| 2022-04-20 | 24.62 | $25.54 | — |
| 2022-04-19 | 24.32 | $25.54 | 3400 |
| 2022-04-18 | 23.96 | $24.00 | 3500 |
| 2022-04-14 | 24.01 | $24.00 | 6900 |
| 2022-04-13 | 24.08 | $24.24 | 208 |
| 2022-04-12 | 24.09 | $24.15 | 1500 |
| 2022-04-11 | 24.13 | $24.25 | 1042 |
| 2022-04-08 | 24.16 | $24.15 | 1407 |
| 2022-04-07 | 24.23 | $23.97 | 5430 |
| 2022-04-06 | 24.38 | $24.50 | 202 |
| 2022-04-05 | 24.39 | $24.70 | 600 |
| 2022-04-04 | 24.35 | $24.55 | 500 |
| 2022-04-01 | 24.35 | $24.20 | — |
| 2022-03-31 | 24.47 | $24.20 | — |
| 2022-03-30 | 24.62 | $24.20 | 5700 |
| 2022-03-29 | 24.81 | $24.60 | 1600 |
| 2022-03-28 | 24.91 | $24.85 | — |
| 2022-03-25 | 24.95 | $24.85 | 200 |
| 2022-03-24 | 25.01 | $24.99 | — |
| 2022-03-23 | 25.04 | $24.99 | — |
| 2022-03-22 | 25.07 | $24.99 | 2134 |
| 2022-03-21 | 25.11 | $24.95 | — |
| 2022-03-18 | 25.18 | $24.95 | — |
| 2022-03-17 | 25.25 | $24.95 | 200 |
| 2022-03-16 | 25.35 | $24.60 | 13607 |
| 2022-03-15 | 25.57 | $25.51 | — |
| 2022-03-14 | 25.55 | $25.51 | — |
| 2022-03-11 | 25.53 | $25.51 | — |
| 2022-03-10 | 25.50 | $25.51 | — |
| 2022-03-09 | 25.45 | $25.51 | 700 |
| 2022-03-08 | 25.40 | $25.53 | 400 |
| 2022-03-07 | 25.33 | $25.52 | — |
| 2022-03-04 | 25.24 | $25.52 | — |
| 2022-03-03 | 25.12 | $25.52 | 100 |
| 2022-03-02 | 24.99 | $25.10 | — |
| 2022-03-01 | 24.96 | $25.10 | 1000 |
| 2022-02-28 | 24.92 | $24.56 | 1100 |
| 2022-02-25 | 25.04 | $25.15 | 7302 |
| 2022-02-24 | 25.00 | $24.92 | 1500 |
| 2022-02-23 | 25.03 | $24.97 | 900 |
| 2022-02-22 | 25.05 | $25.09 | 1700 |
| 2022-02-18 | 25.03 | $24.99 | 100 |
| 2022-02-17 | 25.04 | $24.96 | 1234 |
| 2022-02-16 | 25.06 | $24.92 | 200 |
| 2022-02-15 | 25.10 | $24.99 | 2512 |
| 2022-02-14 | 25.13 | $25.05 | 3545 |
| 2022-02-11 | 25.14 | $25.41 | 222 |
| 2022-02-10 | 25.04 | $24.85 | 1200 |
| 2022-02-09 | 25.09 | $25.30 | — |
| 2022-02-08 | 25.01 | $25.30 | 329 |
| 2022-02-07 | 24.91 | $25.24 | 4712 |
| 2022-02-04 | 24.82 | $24.92 | 11123 |
| 2022-02-03 | 24.80 | $24.75 | 4306 |
| 2022-02-02 | 24.83 | $24.88 | 347 |
| 2022-02-01 | 24.83 | $24.84 | — |
| 2022-01-31 | 24.85 | $24.84 | — |
| 2022-01-28 | 24.86 | $24.84 | 808 |
| 2022-01-27 | 24.89 | $24.84 | 835 |
| 2022-01-26 | 24.92 | $24.77 | — |
| 2022-01-25 | 24.97 | $24.77 | 2400 |
| 2022-01-24 | 25.05 | $24.85 | 900 |
| 2022-01-21 | 25.11 | $24.99 | 1700 |
| 2022-01-20 | 25.13 | $25.10 | 2001 |
| 2022-01-19 | 25.13 | $25.10 | 2922 |
| 2022-01-18 | 25.13 | $25.01 | 2100 |
| 2022-01-14 | 25.16 | $25.20 | 7500 |
| 2022-01-13 | 25.13 | $25.15 | 2900 |
| 2022-01-12 | 25.10 | $25.15 | 1000 |
| 2022-01-11 | 25.07 | $25.04 | 7041 |
| 2022-01-10 | 25.07 | $25.00 | 900 |
| 2022-01-07 | 25.08 | $25.07 | 6222 |
| 2022-01-06 | 25.07 | $25.05 | 3700 |
| 2022-01-05 | 25.05 | $25.10 | 5038 |
| 2022-01-04 | 25.03 | $25.00 | 3500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.05
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.25
Average
51.46
Maximum
74.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 50.05 | $24.79 | 300 |
| 2026-07-22 | 49.43 | $24.78 | 55 |
| 2026-07-21 | 49.43 | $24.78 | 4005 |
| 2026-07-20 | 57.08 | $24.90 | 5100 |
| 2026-07-17 | 57.08 | $24.90 | 1725 |
| 2026-07-16 | 51.43 | $24.80 | 49 |
| 2026-07-15 | 51.43 | $24.80 | 4 |
| 2026-07-14 | 51.43 | $24.80 | 400 |
| 2026-07-13 | 53.23 | $24.83 | 25 |
| 2026-07-10 | 53.23 | $24.83 | 347 |
| 2026-07-09 | 52.73 | $24.82 | — |
| 2026-07-08 | 52.73 | $24.82 | 1900 |
| 2026-07-07 | 45.97 | $24.69 | 2940 |
| 2026-07-06 | 47.98 | $24.73 | 4000 |
| 2026-07-02 | 46.88 | $24.71 | 6000 |
| 2026-07-01 | 53.30 | $24.83 | 827 |
| 2026-06-30 | 48.86 | $24.75 | 300 |
| 2026-06-29 | 49.42 | $24.76 | 208 |
| 2026-06-26 | 49.42 | $24.76 | 1111 |
| 2026-06-25 | 43.61 | $24.66 | 500 |
| 2026-06-24 | 54.28 | $24.84 | 625 |
| 2026-06-23 | 49.01 | $24.76 | 1221 |
| 2026-06-22 | 55.89 | $24.85 | 100 |
| 2026-06-18 | 55.89 | $24.85 | 4200 |
| 2026-06-17 | 56.69 | $24.86 | 800 |
| 2026-06-16 | 55.48 | $24.84 | 2500 |
| 2026-06-15 | 52.32 | $24.79 | 1400 |
| 2026-06-12 | 51.67 | $24.78 | 3223 |
| 2026-06-11 | 51.67 | $24.78 | 700 |
| 2026-06-10 | 52.98 | $24.80 | 1812 |
| 2026-06-09 | 54.28 | $24.82 | 1912 |
| 2026-06-08 | 55.58 | $24.84 | 2800 |
| 2026-06-05 | 54.01 | $24.81 | 1 |
| 2026-06-04 | 54.01 | $24.81 | 3400 |
| 2026-06-03 | 54.59 | $24.82 | 1208 |
| 2026-06-02 | 54.12 | $24.81 | 519 |
| 2026-06-01 | 52.73 | $24.78 | 3809 |
| 2026-05-29 | 53.76 | $24.80 | 300 |
| 2026-05-28 | 51.98 | $24.76 | 13900 |
| 2026-05-27 | 51.54 | $24.75 | 3437 |
| 2026-05-26 | 51.54 | $24.75 | 2737 |
| 2026-05-22 | 51.54 | $24.75 | 2893 |
| 2026-05-21 | 51.95 | $24.76 | 1111 |
| 2026-05-20 | 50.83 | $24.73 | 2000 |
| 2026-05-19 | 52.38 | $24.77 | 500 |
| 2026-05-18 | 58.73 | $24.92 | 1436 |
| 2026-05-15 | 53.36 | $24.77 | 463 |
| 2026-05-14 | 58.16 | $24.87 | 3207 |
| 2026-05-13 | 52.47 | $24.73 | 1600 |
| 2026-05-12 | 51.57 | $24.71 | 14600 |
| 2026-05-11 | 50.69 | $24.69 | 2800 |
| 2026-05-08 | 54.97 | $24.78 | 2104 |
| 2026-05-07 | 52.87 | $24.73 | 1200 |
| 2026-05-06 | 53.82 | $24.75 | 2400 |
| 2026-05-05 | 55.24 | $24.78 | 2314 |
| 2026-05-04 | 56.18 | $24.80 | 400 |
| 2026-05-01 | 53.56 | $24.73 | 1500 |
| 2026-04-30 | 54.89 | $24.76 | 3500 |
| 2026-04-29 | 59.09 | $24.85 | 1753 |
| 2026-04-28 | 53.88 | $24.71 | 500 |
| 2026-04-27 | 52.65 | $24.68 | 2600 |
| 2026-04-24 | 51.42 | $24.65 | 1000 |
| 2026-04-23 | 55.04 | $24.73 | 4400 |
| 2026-04-22 | 53.08 | $24.68 | 5900 |
| 2026-04-21 | 57.88 | $24.78 | 5609 |
| 2026-04-20 | 48.61 | $24.57 | 4400 |
| 2026-04-17 | 50.62 | $24.61 | 700 |
| 2026-04-16 | 49.63 | $24.59 | 101 |
| 2026-04-15 | 49.63 | $24.59 | 1300 |
| 2026-04-14 | 53.00 | $24.66 | 1200 |
| 2026-04-13 | 51.20 | $24.62 | 3700 |
| 2026-04-10 | 51.20 | $24.62 | 1117 |
| 2026-04-09 | 49.90 | $24.59 | 2432 |
| 2026-04-08 | 51.19 | $24.62 | 1008 |
| 2026-04-07 | 49.54 | $24.58 | 600 |
| 2026-04-06 | 50.77 | $24.61 | 1900 |
| 2026-04-02 | 49.58 | $24.58 | 400 |
| 2026-04-01 | 51.14 | $24.62 | 1700 |
| 2026-03-31 | 46.33 | $24.50 | 1009 |
| 2026-03-30 | 49.00 | $24.57 | 1000 |
| 2026-03-27 | 49.78 | $24.59 | 531 |
| 2026-03-26 | 49.40 | $24.58 | 600 |
| 2026-03-25 | 47.89 | $24.54 | 1903 |
| 2026-03-24 | 44.77 | $24.46 | 942 |
| 2026-03-23 | 46.42 | $24.51 | 2900 |
| 2026-03-20 | 47.42 | $24.54 | 1714 |
| 2026-03-19 | 54.47 | $24.73 | 500 |
| 2026-03-18 | 44.58 | $24.49 | 1335 |
| 2026-03-17 | 44.58 | $24.49 | 6507 |
| 2026-03-16 | 45.32 | $24.51 | 545 |
| 2026-03-13 | 51.40 | $24.66 | 700 |
| 2026-03-12 | 54.17 | $24.72 | 1798 |
| 2026-03-11 | 52.97 | $24.69 | 2 |
| 2026-03-10 | 52.97 | $24.69 | 5 |
| 2026-03-09 | 52.97 | $24.69 | 1500 |
| 2026-03-06 | 51.51 | $24.65 | 3200 |
| 2026-03-05 | 50.42 | $24.62 | 17800 |
| 2026-03-04 | 48.97 | $24.58 | 535 |
| 2026-03-03 | 50.37 | $24.62 | 4835 |
| 2026-03-02 | 56.10 | $24.77 | 1700 |
| 2026-02-27 | 48.28 | $24.56 | 900 |
| 2026-02-26 | 55.95 | $24.73 | 3319 |
| 2026-02-25 | 50.20 | $24.60 | 422 |
| 2026-02-24 | 47.71 | $24.55 | 1248 |
| 2026-02-23 | 49.60 | $24.59 | 600 |
| 2026-02-20 | 47.63 | $24.55 | 6315 |
| 2026-02-19 | 50.43 | $24.61 | 7449 |
| 2026-02-18 | 50.43 | $24.61 | 4341 |
| 2026-02-17 | 52.77 | $24.66 | 800 |
| 2026-02-13 | 48.21 | $24.56 | 1900 |
| 2026-02-12 | 54.74 | $24.69 | 38 |
| 2026-02-11 | 54.74 | $24.69 | 1402 |
| 2026-02-10 | 54.74 | $24.69 | 900 |
| 2026-02-09 | 51.72 | $24.62 | 4032 |
| 2026-02-06 | 51.72 | $24.62 | 4300 |
| 2026-02-05 | 55.03 | $24.69 | 2200 |
| 2026-02-04 | 55.51 | $24.70 | 1000 |
| 2026-02-03 | 55.51 | $24.70 | 2948 |
| 2026-02-02 | 51.69 | $24.60 | 2426 |
| 2026-01-30 | 56.28 | $24.70 | 7600 |
| 2026-01-29 | 53.12 | $24.62 | 1742 |
| 2026-01-28 | 49.19 | $24.53 | 2640 |
| 2026-01-27 | 49.19 | $24.53 | 4000 |
| 2026-01-26 | 50.46 | $24.56 | 7400 |
| 2026-01-23 | 54.00 | $24.64 | 2118 |
| 2026-01-22 | 55.38 | $24.67 | 2300 |
| 2026-01-21 | 52.69 | $24.60 | 5015 |
| 2026-01-20 | 52.69 | $24.60 | 7700 |
| 2026-01-16 | 53.11 | $24.61 | 13100 |
| 2026-01-15 | 58.79 | $24.74 | 5640 |
| 2026-01-14 | 63.24 | $24.83 | 45000 |
| 2026-01-13 | 54.96 | $24.60 | 6534 |
| 2026-01-12 | 58.21 | $24.66 | 700 |
| 2026-01-09 | 56.59 | $24.62 | 1100 |
| 2026-01-08 | 53.59 | $24.55 | 10300 |
| 2026-01-07 | 53.15 | $24.54 | 2549 |
| 2026-01-06 | 52.29 | $24.52 | 134 |
| 2026-01-05 | 52.29 | $24.52 | 24039 |
| 2026-01-02 | 57.00 | $24.62 | 2936 |
| 2025-12-31 | 61.19 | $24.70 | 4600 |
| 2025-12-30 | 57.07 | $24.59 | 2707 |
| 2025-12-29 | 57.07 | $24.59 | 5228 |
| 2025-12-26 | 53.85 | $24.51 | 547 |
| 2025-12-24 | 50.31 | $24.43 | 900 |
| 2025-12-23 | 52.71 | $24.48 | 1223 |
| 2025-12-22 | 48.00 | $24.38 | 1823 |
| 2025-12-19 | 48.46 | $24.39 | 1300 |
| 2025-12-18 | 47.99 | $24.38 | 2300 |
| 2025-12-17 | 48.84 | $24.40 | 622 |
| 2025-12-16 | 45.14 | $24.32 | 5806 |
| 2025-12-15 | 45.14 | $24.32 | 241 |
| 2025-12-12 | 52.90 | $24.50 | 500 |
| 2025-12-11 | 59.35 | $24.62 | 900 |
| 2025-12-10 | 50.21 | $24.43 | 52 |
| 2025-12-09 | 50.21 | $24.43 | 209 |
| 2025-12-08 | 50.21 | $24.43 | 13900 |
| 2025-12-05 | 60.67 | $24.60 | 1000 |
| 2025-12-04 | 52.35 | $24.45 | 467 |
| 2025-12-03 | 52.35 | $24.45 | 500 |
| 2025-12-02 | 50.46 | $24.42 | 143 |
| 2025-12-01 | 50.46 | $24.42 | 2341 |
| 2025-11-28 | 55.79 | $24.50 | 8 |
| 2025-11-26 | 55.79 | $24.50 | 1300 |
| 2025-11-25 | 52.99 | $24.45 | 2400 |
| 2025-11-24 | 52.99 | $24.45 | 3100 |
| 2025-11-21 | 51.32 | $24.42 | 240 |
| 2025-11-20 | 50.20 | $24.40 | 900 |
| 2025-11-19 | 51.32 | $24.42 | 949 |
| 2025-11-18 | 50.80 | $24.41 | 300 |
| 2025-11-17 | 50.29 | $24.40 | 1930 |
| 2025-11-14 | 50.29 | $24.40 | 500 |
| 2025-11-13 | 47.35 | $24.34 | 46 |
| 2025-11-12 | 47.35 | $24.34 | 441 |
| 2025-11-11 | 49.10 | $24.38 | 23 |
| 2025-11-10 | 49.10 | $24.38 | 3300 |
| 2025-11-07 | 48.24 | $24.36 | 825 |
| 2025-11-06 | 48.24 | $24.36 | 1100 |
| 2025-11-05 | 50.15 | $24.41 | 800 |
| 2025-11-04 | 47.37 | $24.34 | 2700 |
| 2025-11-03 | 49.24 | $24.39 | 6000 |
| 2025-10-31 | 65.33 | $24.72 | 641 |
| 2025-10-30 | 66.58 | $24.74 | 2700 |
| 2025-10-29 | 54.58 | $24.45 | 239 |
| 2025-10-28 | 54.04 | $24.44 | 2128 |
| 2025-10-27 | 48.18 | $24.34 | 811 |
| 2025-10-24 | 51.96 | $24.40 | 5 |
| 2025-10-23 | 51.96 | $24.40 | 444 |
| 2025-10-22 | 48.30 | $24.34 | 6000 |
| 2025-10-21 | 48.89 | $24.35 | 2231 |
| 2025-10-20 | 53.21 | $24.42 | 1620 |
| 2025-10-17 | 54.52 | $24.44 | 700 |
| 2025-10-16 | 54.52 | $24.44 | 538 |
| 2025-10-15 | 58.40 | $24.50 | 915 |
| 2025-10-14 | 54.83 | $24.43 | 73 |
| 2025-10-13 | 55.48 | $24.44 | 337 |
| 2025-10-10 | 54.46 | $24.42 | 1121 |
| 2025-10-09 | 48.91 | $24.32 | 228 |
| 2025-10-08 | 52.56 | $24.38 | 1600 |
| 2025-10-07 | 48.28 | $24.31 | 6320 |
| 2025-10-06 | 48.88 | $24.32 | 3000 |
| 2025-10-03 | 46.36 | $24.28 | 107 |
| 2025-10-02 | 46.36 | $24.28 | 1602 |
| 2025-10-01 | 44.50 | $24.25 | 11100 |
| 2025-09-30 | 48.77 | $24.33 | 2300 |
| 2025-09-29 | 48.77 | $24.33 | 1002 |
| 2025-09-26 | 49.86 | $24.35 | 1646 |
| 2025-09-25 | 49.32 | $24.34 | 6000 |
| 2025-09-24 | 50.86 | $24.37 | 1100 |
| 2025-09-23 | 49.36 | $24.34 | 2500 |
| 2025-09-22 | 45.10 | $24.26 | 8420 |
| 2025-09-19 | 53.68 | $24.42 | 36700 |
| 2025-09-18 | 52.61 | $24.40 | 65600 |
| 2025-09-17 | 48.05 | $24.32 | 17475 |
| 2025-09-16 | 56.43 | $24.45 | 7 |
| 2025-09-15 | 56.43 | $24.45 | 1140 |
| 2025-09-12 | 57.83 | $24.47 | 636 |
| 2025-09-11 | 58.52 | $24.48 | 1311 |
| 2025-09-10 | 57.06 | $24.45 | 1025 |
| 2025-09-09 | 51.06 | $24.34 | 1907 |
| 2025-09-08 | 50.46 | $24.33 | 23709 |
| 2025-09-05 | 49.28 | $24.31 | 3000 |
| 2025-09-04 | 54.85 | $24.40 | 700 |
| 2025-09-03 | 53.18 | $24.37 | 2143 |
| 2025-09-02 | 50.87 | $24.33 | 437 |
| 2025-08-29 | 47.15 | $24.27 | 401 |
| 2025-08-28 | 47.15 | $24.27 | 1414 |
| 2025-08-27 | 48.25 | $24.29 | 600 |
| 2025-08-26 | 47.08 | $24.27 | 861 |
| 2025-08-25 | 48.65 | $24.30 | 400 |
| 2025-08-22 | 53.75 | $24.39 | 2109 |
| 2025-08-21 | 46.66 | $24.27 | 2600 |
| 2025-08-20 | 46.66 | $24.27 | 3501 |
| 2025-08-19 | 50.13 | $24.33 | 6370 |
| 2025-08-18 | 47.67 | $24.29 | 939 |
| 2025-08-15 | 58.67 | $24.45 | 1100 |
| 2025-08-14 | 57.50 | $24.43 | 201 |
| 2025-08-13 | 59.91 | $24.46 | 1000 |
| 2025-08-12 | 59.91 | $24.46 | 1000 |
| 2025-08-11 | 58.34 | $24.43 | 3900 |
| 2025-08-08 | 59.07 | $24.44 | 6810 |
| 2025-08-07 | 59.79 | $24.45 | 3300 |
| 2025-08-06 | 59.32 | $24.44 | 1500 |
| 2025-08-05 | 59.32 | $24.44 | 1500 |
| 2025-08-04 | 58.89 | $24.43 | — |
| 2025-08-01 | 58.89 | $24.43 | 524 |
| 2025-07-31 | 61.85 | $24.48 | 900 |
| 2025-07-30 | 60.33 | $24.44 | 400 |
| 2025-07-29 | 60.33 | $24.44 | 3728 |
| 2025-07-28 | 57.68 | $24.37 | 300 |
| 2025-07-25 | 61.59 | $24.44 | 400 |
| 2025-07-24 | 58.94 | $24.37 | 8300 |
| 2025-07-23 | 58.56 | $24.36 | 600 |
| 2025-07-22 | 58.56 | $24.36 | 1617 |
| 2025-07-21 | 54.27 | $24.25 | 3228 |
| 2025-07-18 | 59.01 | $24.34 | 10 |
| 2025-07-17 | 59.56 | $24.35 | 1300 |
| 2025-07-16 | 58.46 | $24.32 | 1427 |
| 2025-07-15 | 56.97 | $24.28 | 3 |
| 2025-07-14 | 56.97 | $24.28 | 500 |
| 2025-07-11 | 54.40 | $24.21 | 410 |
| 2025-07-10 | 56.70 | $24.26 | 93 |
| 2025-07-09 | 56.70 | $24.26 | 1847 |
| 2025-07-08 | 53.88 | $24.18 | 2113 |
| 2025-07-07 | 52.02 | $24.13 | 646 |
| 2025-07-03 | 54.97 | $24.20 | 400 |
| 2025-07-02 | 57.16 | $24.25 | 606 |
| 2025-07-01 | 54.76 | $24.18 | 16 |
| 2025-06-30 | 54.76 | $24.18 | 300 |
| 2025-06-27 | 51.98 | $24.10 | 1766 |
| 2025-06-26 | 50.16 | $24.05 | 58 |
| 2025-06-25 | 50.16 | $24.05 | 900 |
| 2025-06-24 | 52.68 | $24.12 | 246 |
| 2025-06-23 | 54.16 | $24.16 | 447 |
| 2025-06-20 | 52.58 | $24.11 | 5000 |
| 2025-06-18 | 55.87 | $24.20 | 419 |
| 2025-06-17 | 55.57 | $24.19 | 1818 |
| 2025-06-16 | 57.76 | $24.25 | 1901 |
| 2025-06-13 | 52.76 | $24.08 | 6 |
| 2025-06-12 | 52.76 | $24.08 | 6300 |
| 2025-06-11 | 53.43 | $24.10 | 100 |
| 2025-06-10 | 53.43 | $24.10 | 634 |
| 2025-06-09 | 50.59 | $24.00 | 400 |
| 2025-06-06 | 52.41 | $24.06 | 1001 |
| 2025-06-05 | 48.91 | $23.94 | 15 |
| 2025-06-04 | 48.91 | $23.94 | 71 |
| 2025-06-03 | 48.91 | $23.94 | 500 |
| 2025-06-02 | 47.82 | $23.90 | 3500 |
| 2025-05-30 | 51.21 | $24.03 | 4 |
| 2025-05-29 | 51.21 | $24.03 | 1400 |
| 2025-05-28 | 58.07 | $24.27 | 1500 |
| 2025-05-27 | 51.06 | $24.00 | 6 |
| 2025-05-23 | 51.06 | $24.00 | 1300 |
| 2025-05-22 | 55.06 | $24.13 | 1200 |
| 2025-05-21 | 54.28 | $24.10 | 446 |
| 2025-05-20 | 56.79 | $24.18 | 90 |
| 2025-05-19 | 56.79 | $24.18 | — |
| 2025-05-16 | 56.79 | $24.18 | 200 |
| 2025-05-15 | 55.00 | $24.10 | — |
| 2025-05-14 | 55.00 | $24.10 | 3300 |
| 2025-05-13 | 49.33 | $23.86 | 300 |
| 2025-05-12 | 59.41 | $24.20 | 809 |
| 2025-05-09 | 56.95 | $24.10 | 2700 |
| 2025-05-08 | 47.98 | $23.80 | 210 |
| 2025-05-07 | 57.01 | $24.04 | — |
| 2025-05-06 | 57.01 | $24.04 | 2040 |
| 2025-05-05 | 61.35 | $24.14 | 624 |
| 2025-05-02 | 58.01 | $24.03 | 1207 |
| 2025-05-01 | 58.01 | $24.03 | 225 |
| 2025-04-30 | 56.15 | $23.97 | 1533 |
| 2025-04-29 | 50.97 | $23.82 | 1400 |
| 2025-04-28 | 50.22 | $23.80 | 400 |
| 2025-04-25 | 49.50 | $23.78 | 803 |
| 2025-04-24 | 49.84 | $23.79 | 2000 |
| 2025-04-23 | 53.78 | $23.90 | 800 |
| 2025-04-22 | 51.80 | $23.84 | 1305 |
| 2025-04-21 | 49.41 | $23.77 | 3930 |
| 2025-04-17 | 47.28 | $23.71 | 528 |
| 2025-04-16 | 53.33 | $23.88 | — |
| 2025-04-15 | 53.33 | $23.88 | — |
| 2025-04-14 | 53.33 | $23.88 | 2513 |
| 2025-04-11 | 39.74 | $23.53 | 1825 |
| 2025-04-10 | 39.26 | $23.52 | 1333 |
| 2025-04-09 | 44.66 | $23.68 | 5245 |
| 2025-04-08 | 41.30 | $23.61 | 4103 |
| 2025-04-07 | 49.95 | $23.82 | 7301 |
| 2025-04-04 | 36.78 | $23.60 | 15248 |
| 2025-04-03 | 44.33 | $23.75 | 6800 |
| 2025-04-02 | 48.78 | $23.82 | 2228 |
| 2025-04-01 | 47.35 | $23.80 | 2400 |
| 2025-03-31 | 45.91 | $23.78 | 3100 |
| 2025-03-28 | 42.16 | $23.73 | 2614 |
| 2025-03-27 | 43.89 | $23.76 | 2547 |
| 2025-03-26 | 40.81 | $23.72 | 308 |
| 2025-03-25 | 45.57 | $23.80 | 4400 |
| 2025-03-24 | 45.57 | $23.80 | 5602 |
| 2025-03-21 | 45.57 | $23.80 | 800 |
| 2025-03-20 | 49.94 | $23.87 | 4401 |
| 2025-03-19 | 49.28 | $23.86 | 2901 |
| 2025-03-18 | 50.54 | $23.88 | — |
| 2025-03-17 | 50.54 | $23.88 | 4520 |
| 2025-03-14 | 49.37 | $23.86 | — |
| 2025-03-13 | 49.37 | $23.86 | 3300 |
| 2025-03-12 | 46.50 | $23.81 | 300 |
| 2025-03-11 | 49.15 | $23.86 | 1500 |
| 2025-03-10 | 46.85 | $23.82 | 1031 |
| 2025-03-07 | 48.41 | $23.85 | 2100 |
| 2025-03-06 | 49.45 | $23.87 | 1830 |
| 2025-03-05 | 50.48 | $23.89 | 5424 |
| 2025-03-04 | 48.96 | $23.86 | — |
| 2025-03-03 | 48.96 | $23.86 | — |
| 2025-02-28 | 49.42 | $23.87 | 1700 |
| 2025-02-27 | 49.42 | $23.87 | 1700 |
| 2025-02-26 | 50.26 | $23.89 | 911 |
| 2025-02-25 | 50.26 | $23.89 | 4831 |
| 2025-02-24 | 49.48 | $23.87 | 822 |
| 2025-02-21 | 50.23 | $23.89 | 10500 |
| 2025-02-20 | 44.24 | $23.74 | 12300 |
| 2025-02-19 | 46.36 | $23.80 | 5635 |
| 2025-02-18 | 57.22 | $24.05 | 4121 |
| 2025-02-14 | 56.44 | $24.03 | 1200 |
| 2025-02-13 | 51.88 | $23.92 | 2400 |
| 2025-02-12 | 56.48 | $24.01 | 606 |
| 2025-02-11 | 58.67 | $24.05 | 1400 |
| 2025-02-10 | 62.72 | $24.12 | 2200 |
| 2025-02-07 | 62.37 | $24.11 | 2905 |
| 2025-02-06 | 56.05 | $23.95 | — |
| 2025-02-05 | 56.05 | $23.95 | 7000 |
| 2025-02-04 | 56.59 | $23.96 | 1600 |
| 2025-02-03 | 55.37 | $23.93 | 244 |
| 2025-01-31 | 55.87 | $23.94 | 201 |
| 2025-01-30 | 55.49 | $23.93 | 419 |
| 2025-01-29 | 55.49 | $23.93 | 732 |
| 2025-01-28 | 52.94 | $23.86 | 200 |
| 2025-01-27 | 52.20 | $23.84 | — |
| 2025-01-24 | 52.20 | $23.84 | 2700 |
| 2025-01-23 | 50.43 | $23.79 | 1900 |
| 2025-01-22 | 47.87 | $23.72 | 115 |
| 2025-01-21 | 52.67 | $23.85 | 3000 |
| 2025-01-17 | 48.93 | $23.75 | 134 |
| 2025-01-16 | 50.06 | $23.78 | 500 |
| 2025-01-15 | 50.80 | $23.80 | 5217 |
| 2025-01-14 | 52.65 | $23.85 | 200 |
| 2025-01-13 | 50.24 | $23.78 | 4723 |
| 2025-01-10 | 50.24 | $23.78 | 903 |
| 2025-01-08 | 45.59 | $23.65 | 200 |
| 2025-01-07 | 46.22 | $23.67 | 5123 |
| 2025-01-06 | 46.53 | $23.68 | 4200 |
| 2025-01-03 | 46.82 | $23.69 | 1207 |
| 2025-01-02 | 50.14 | $23.80 | 1100 |
| 2024-12-31 | 54.11 | $23.92 | 3900 |
| 2024-12-30 | 48.99 | $23.76 | 4700 |
| 2024-12-27 | 52.46 | $23.86 | 10800 |
| 2024-12-26 | 45.49 | $23.67 | 6320 |
| 2024-12-24 | 44.26 | $23.64 | 1900 |
| 2024-12-23 | 45.23 | $23.67 | 1600 |
| 2024-12-20 | 41.60 | $23.58 | 3712 |
| 2024-12-19 | 45.76 | $23.71 | 2700 |
| 2024-12-18 | 46.79 | $23.74 | 2905 |
| 2024-12-17 | 54.11 | $23.93 | 2600 |
| 2024-12-16 | 59.19 | $24.04 | 300 |
| 2024-12-13 | 53.96 | $23.90 | — |
| 2024-12-12 | 53.96 | $23.90 | — |
| 2024-12-11 | 53.96 | $23.90 | 1400 |
| 2024-12-10 | 60.63 | $24.04 | — |
| 2024-12-09 | 60.63 | $24.04 | 906 |
| 2024-12-06 | 56.85 | $23.93 | 1000 |
| 2024-12-05 | 56.12 | $23.91 | 640 |
| 2024-12-04 | 53.90 | $23.85 | 1800 |
| 2024-12-03 | 46.65 | $23.68 | 334 |
| 2024-12-02 | 54.28 | $23.84 | 943 |
| 2024-11-29 | 49.90 | $23.75 | — |
| 2024-11-27 | 49.90 | $23.75 | 202 |
| 2024-11-26 | 55.21 | $23.85 | — |
| 2024-11-25 | 55.21 | $23.85 | — |
| 2024-11-22 | 55.21 | $23.85 | 306 |
| 2024-11-21 | 63.96 | $24.00 | 1932 |
| 2024-11-20 | 62.45 | $23.96 | 1120 |
| 2024-11-19 | 61.69 | $23.94 | 4240 |
| 2024-11-18 | 58.06 | $23.85 | — |
| 2024-11-15 | 58.06 | $23.85 | 1509 |
| 2024-11-14 | 57.65 | $23.84 | 1700 |
| 2024-11-13 | 51.45 | $23.70 | 300 |
| 2024-11-12 | 60.47 | $23.85 | 1701 |
| 2024-11-11 | 50.59 | $23.67 | 219 |
| 2024-11-08 | 51.96 | $23.69 | 400 |
| 2024-11-07 | 56.31 | $23.75 | — |
| 2024-11-06 | 56.31 | $23.75 | — |
| 2024-11-05 | 56.31 | $23.75 | 1501 |
| 2024-11-04 | 56.99 | $23.76 | — |
| 2024-11-01 | 56.99 | $23.76 | 223 |
| 2024-10-31 | 63.20 | $23.85 | 1645 |
| 2024-10-30 | 56.73 | $23.72 | 735 |
| 2024-10-29 | 58.22 | $23.74 | 102 |
| 2024-10-28 | 52.92 | $23.65 | 424 |
| 2024-10-25 | 62.07 | $23.76 | — |
| 2024-10-24 | 62.07 | $23.76 | 237 |
| 2024-10-23 | 65.81 | $23.80 | 2742 |
| 2024-10-22 | 67.75 | $23.82 | 1216 |
| 2024-10-21 | 65.83 | $23.78 | 509 |
| 2024-10-18 | 64.85 | $23.76 | 1300 |
| 2024-10-17 | 62.80 | $23.72 | 449 |
| 2024-10-16 | 62.80 | $23.72 | 2100 |
| 2024-10-15 | 74.55 | $23.84 | 3300 |
| 2024-10-14 | 73.36 | $23.81 | 2120 |
| 2024-10-11 | 70.78 | $23.75 | 2926 |
| 2024-10-10 | 69.37 | $23.72 | 3535 |
| 2024-10-09 | 68.41 | $23.70 | 8200 |
| 2024-10-08 | 70.52 | $23.72 | 932 |
| 2024-10-07 | 71.57 | $23.73 | 1800 |
| 2024-10-04 | 70.31 | $23.70 | 748 |
| 2024-10-03 | 69.89 | $23.69 | — |
| 2024-10-02 | 69.89 | $23.69 | 5113 |
| 2024-10-01 | 69.89 | $23.69 | 16238 |
| 2024-09-30 | 66.17 | $23.60 | 4100 |
| 2024-09-27 | 64.32 | $23.56 | 1126 |
| 2024-09-26 | 62.87 | $23.53 | 700 |
| 2024-09-25 | 68.14 | $23.59 | 7200 |
| 2024-09-24 | 69.05 | $23.60 | 3000 |
| 2024-09-23 | 69.05 | $23.60 | 3000 |
| 2024-09-20 | 65.26 | $23.51 | 6100 |
| 2024-09-19 | 70.75 | $23.57 | 5700 |
| 2024-09-18 | 65.18 | $23.45 | 500 |
| 2024-09-17 | 64.65 | $23.44 | 2400 |
| 2024-09-16 | 63.59 | $23.42 | 1600 |
| 2024-09-13 | 62.52 | $23.40 | 1536 |
| 2024-09-12 | 60.31 | $23.36 | 1734 |
| 2024-09-11 | 61.17 | $23.37 | 1810 |
| 2024-09-10 | 62.00 | $23.38 | 8423 |
| 2024-09-09 | 60.46 | $23.35 | 8200 |
| 2024-09-06 | 55.93 | $23.27 | 7100 |
| 2024-09-05 | 53.40 | $23.23 | 2103 |
| 2024-09-04 | 49.23 | $23.17 | 7100 |
| 2024-09-03 | 48.51 | $23.16 | 1725 |
| 2024-08-30 | 51.30 | $23.20 | 1205 |
| 2024-08-29 | 53.50 | $23.23 | 1204 |
| 2024-08-28 | 47.03 | $23.14 | — |
| 2024-08-27 | 47.03 | $23.14 | — |
| 2024-08-26 | 47.03 | $23.14 | 3900 |
| 2024-08-23 | 54.22 | $23.24 | 300 |
| 2024-08-22 | 52.85 | $23.22 | 1400 |
| 2024-08-21 | 49.25 | $23.17 | 3700 |
| 2024-08-20 | 50.72 | $23.19 | 603 |
| 2024-08-19 | 55.44 | $23.25 | 833 |
| 2024-08-16 | 55.44 | $23.25 | 4600 |
| 2024-08-15 | 49.82 | $23.17 | 400 |
| 2024-08-14 | 45.75 | $23.12 | 102 |
| 2024-08-13 | 46.47 | $23.13 | 7400 |
| 2024-08-12 | 50.20 | $23.18 | 3403 |
| 2024-08-09 | 50.20 | $23.18 | 617 |
| 2024-08-08 | 50.20 | $23.18 | 2800 |
| 2024-08-07 | 51.62 | $23.20 | 1600 |
| 2024-08-06 | 50.96 | $23.19 | 1900 |
| 2024-08-05 | 47.57 | $23.14 | 2108 |
| 2024-08-02 | 53.94 | $23.23 | 810 |
| 2024-08-01 | 54.72 | $23.24 | 1140 |
| 2024-07-31 | 54.72 | $23.24 | 1834 |
| 2024-07-30 | 50.20 | $23.17 | — |
| 2024-07-29 | 50.20 | $23.17 | 438 |
| 2024-07-26 | 45.27 | $23.10 | 1100 |
| 2024-07-25 | 48.53 | $23.15 | 700 |
| 2024-07-24 | 48.53 | $23.15 | 1514 |
| 2024-07-23 | 45.71 | $23.11 | — |
| 2024-07-22 | 45.71 | $23.11 | 1100 |
| 2024-07-19 | 48.09 | $23.15 | 1300 |
| 2024-07-18 | 48.09 | $23.15 | 1040 |
| 2024-07-17 | 44.85 | $23.10 | 20800 |
| 2024-07-16 | 47.68 | $23.15 | 6900 |
| 2024-07-15 | 48.85 | $23.17 | 5048 |
| 2024-07-12 | 46.99 | $23.14 | 9610 |
| 2024-07-11 | 43.08 | $23.08 | 1800 |
| 2024-07-10 | 45.75 | $23.13 | 11600 |
| 2024-07-09 | 45.11 | $23.12 | 18477 |
| 2024-07-08 | 55.89 | $23.29 | 341 |
| 2024-07-05 | 54.68 | $23.27 | 300 |
| 2024-07-03 | 54.68 | $23.27 | 400 |
| 2024-07-02 | 52.93 | $23.24 | — |
| 2024-07-01 | 52.93 | $23.24 | 1419 |
| 2024-06-28 | 49.40 | $23.18 | 109 |
| 2024-06-27 | 47.54 | $23.15 | 900 |
| 2024-06-26 | 55.29 | $23.27 | 900 |
| 2024-06-25 | 52.85 | $23.23 | 1400 |
| 2024-06-24 | 55.74 | $23.27 | 2148 |
| 2024-06-21 | 57.99 | $23.30 | 100 |
| 2024-06-20 | 57.99 | $23.30 | 500 |
| 2024-06-18 | 56.94 | $23.28 | 1306 |
| 2024-06-17 | 62.09 | $23.35 | — |
| 2024-06-14 | 62.09 | $23.35 | 728 |
| 2024-06-13 | 60.71 | $23.32 | 1800 |
| 2024-06-12 | 60.71 | $23.32 | 1700 |
| 2024-06-11 | 55.36 | $23.21 | 1500 |
| 2024-06-10 | 55.36 | $23.21 | 3400 |
| 2024-06-07 | 54.86 | $23.20 | 1343 |
| 2024-06-06 | 62.97 | $23.32 | 3544 |
| 2024-06-05 | 59.67 | $23.25 | 2911 |
| 2024-06-04 | 59.17 | $23.24 | 516 |
| 2024-06-03 | 59.87 | $23.25 | — |
| 2024-05-31 | 59.87 | $23.25 | 300 |
| 2024-05-30 | 59.87 | $23.25 | 6824 |
| 2024-05-29 | 55.36 | $23.15 | 3449 |
| 2024-05-28 | 54.38 | $23.13 | 643 |
| 2024-05-24 | 54.38 | $23.13 | 225 |
| 2024-05-23 | 54.92 | $23.14 | 3500 |
| 2024-05-22 | 53.15 | $23.10 | 2907 |
| 2024-05-21 | 55.75 | $23.15 | 2900 |
| 2024-05-20 | 53.60 | $23.10 | 4031 |
| 2024-05-17 | 62.24 | $23.25 | — |
| 2024-05-16 | 62.24 | $23.25 | 4500 |
| 2024-05-15 | 64.11 | $23.28 | 1700 |
| 2024-05-14 | 65.99 | $23.31 | 1000 |
| 2024-05-13 | 65.35 | $23.29 | 2700 |
| 2024-05-10 | 60.36 | $23.15 | 2400 |
| 2024-05-09 | 60.36 | $23.15 | 327 |
| 2024-05-08 | 60.92 | $23.16 | 900 |
| 2024-05-07 | 60.92 | $23.16 | 6700 |
| 2024-05-06 | 60.92 | $23.16 | 9330 |
| 2024-05-03 | 56.75 | $23.04 | 3400 |
| 2024-05-02 | 53.20 | $22.95 | 1248 |
| 2024-05-01 | 52.37 | $22.93 | 1105 |
| 2024-04-30 | 50.71 | $22.89 | 8000 |
| 2024-04-29 | 53.36 | $22.95 | 4945 |
| 2024-04-26 | 50.93 | $22.89 | 1500 |
| 2024-04-25 | 50.93 | $22.89 | 1200 |
| 2024-04-24 | 50.93 | $22.89 | 1436 |
| 2024-04-23 | 52.90 | $22.94 | 4200 |
| 2024-04-22 | 51.47 | $22.90 | 625 |
| 2024-04-19 | 50.03 | $22.86 | 807 |
| 2024-04-18 | 50.03 | $22.86 | 1400 |
| 2024-04-17 | 52.12 | $22.92 | 1612 |
| 2024-04-16 | 50.15 | $22.86 | 2230 |
| 2024-04-15 | 54.03 | $22.97 | 1900 |
| 2024-04-12 | 50.02 | $22.85 | 2300 |
| 2024-04-11 | 56.24 | $23.01 | 10900 |
| 2024-04-10 | 50.79 | $22.86 | 39100 |
| 2024-04-09 | 44.19 | $22.71 | 46629 |
| 2024-04-08 | 52.16 | $22.89 | 8300 |
| 2024-04-05 | 51.70 | $22.88 | 700 |
| 2024-04-04 | 48.90 | $22.82 | 3600 |
| 2024-04-03 | 47.94 | $22.80 | 2749 |
| 2024-04-02 | 45.01 | $22.74 | 5338 |
| 2024-04-01 | 49.42 | $22.84 | 9520 |
| 2024-03-28 | 50.36 | $22.86 | 4025 |
| 2024-03-27 | 47.52 | $22.80 | 600 |
| 2024-03-26 | 47.52 | $22.80 | 400 |
| 2024-03-25 | 50.11 | $22.86 | 310 |
| 2024-03-22 | 46.42 | $22.78 | 4000 |
| 2024-03-21 | 51.88 | $22.90 | 5100 |
| 2024-03-20 | 48.52 | $22.83 | 900 |
| 2024-03-19 | 49.46 | $22.85 | 2200 |
| 2024-03-18 | 49.46 | $22.85 | 2508 |
| 2024-03-15 | 54.71 | $22.96 | 1404 |
| 2024-03-14 | 53.86 | $22.94 | — |
| 2024-03-13 | 53.86 | $22.94 | — |
| 2024-03-12 | 53.86 | $22.94 | 1001 |
| 2024-03-11 | 52.34 | $22.90 | 3500 |
| 2024-03-08 | 53.17 | $22.92 | 4201 |
| 2024-03-07 | 61.57 | $23.10 | 1000 |
| 2024-03-06 | 61.57 | $23.10 | 2400 |
| 2024-03-05 | 59.32 | $23.03 | 1200 |
| 2024-03-04 | 57.98 | $22.99 | 3800 |
| 2024-03-01 | 58.43 | $23.00 | 2300 |
| 2024-02-29 | 58.43 | $23.00 | 1300 |
| 2024-02-28 | 57.53 | $22.97 | 2900 |
| 2024-02-27 | 56.93 | $22.95 | 1000 |
| 2024-02-26 | 57.31 | $22.96 | 2600 |
| 2024-02-23 | 57.04 | $22.95 | 3200 |
| 2024-02-22 | 58.46 | $22.99 | 7730 |
| 2024-02-21 | 56.93 | $22.93 | 2145 |
| 2024-02-20 | 56.17 | $22.90 | 3700 |
| 2024-02-16 | 56.17 | $22.90 | 12402 |
| 2024-02-15 | 58.35 | $22.97 | 6700 |
| 2024-02-14 | 58.98 | $22.99 | 25600 |
| 2024-02-13 | 53.82 | $22.77 | 63700 |
| 2024-02-12 | 50.31 | $22.64 | 60100 |
| 2024-02-09 | 49.47 | $22.61 | 18910 |
| 2024-02-08 | 50.56 | $22.65 | 4311 |
| 2024-02-07 | 48.96 | $22.59 | 14211 |
| 2024-02-06 | 49.21 | $22.60 | 13643 |
| 2024-02-05 | 53.10 | $22.75 | 11617 |
| 2024-02-02 | 49.57 | $22.61 | 23336 |
| 2024-02-01 | 58.18 | $22.90 | 5000 |
| 2024-01-31 | 57.94 | $22.89 | 4200 |
| 2024-01-30 | 58.57 | $22.91 | 1000 |
| 2024-01-29 | 59.82 | $22.95 | 10744 |
| 2024-01-26 | 58.78 | $22.90 | 3500 |
| 2024-01-25 | 58.78 | $22.90 | 8218 |
| 2024-01-24 | 57.79 | $22.85 | 14142 |
| 2024-01-23 | 57.20 | $22.82 | 121600 |
| 2024-01-22 | 54.82 | $22.70 | 39217 |
| 2024-01-19 | 57.62 | $22.81 | 10447 |
| 2024-01-18 | 67.40 | $23.14 | — |
| 2024-01-17 | 67.24 | $23.13 | 541 |
| 2024-01-16 | 59.95 | $22.74 | — |
| 2024-01-12 | 59.95 | $22.74 | — |
| 2024-01-11 | 59.95 | $22.74 | 1800 |
| 2024-01-10 | 59.35 | $22.71 | 5300 |
| 2024-01-09 | 57.13 | $22.60 | 202 |
| 2024-01-08 | 51.12 | $22.34 | 500 |
| 2024-01-05 | 55.68 | $22.50 | 1900 |
| 2024-01-04 | 52.13 | $22.36 | — |
| 2024-01-03 | 52.13 | $22.36 | 547 |
| 2024-01-02 | 49.25 | $22.25 | 1639 |
| 2023-12-29 | 51.39 | $22.33 | 221 |
| 2023-12-28 | 50.10 | $22.28 | 7920 |
| 2023-12-27 | 54.48 | $22.44 | 600 |
| 2023-12-26 | 56.24 | $22.50 | 800 |
| 2023-12-22 | 57.71 | $22.55 | 330 |
| 2023-12-21 | 57.71 | $22.55 | 900 |
| 2023-12-20 | 56.69 | $22.50 | — |
| 2023-12-19 | 56.69 | $22.50 | 8201 |
| 2023-12-18 | 50.41 | $22.21 | 3300 |
| 2023-12-15 | 50.18 | $22.20 | 521 |
| 2023-12-14 | 58.06 | $22.50 | — |
| 2023-12-13 | 58.06 | $22.50 | 3422 |
| 2023-12-12 | 50.59 | $22.18 | 200 |
| 2023-12-11 | 47.53 | $22.07 | 1100 |
| 2023-12-08 | 60.44 | $22.47 | — |
| 2023-12-07 | 60.44 | $22.47 | — |
| 2023-12-06 | 60.44 | $22.47 | 4600 |
| 2023-12-05 | 59.97 | $22.45 | 3700 |
| 2023-12-04 | 60.31 | $22.46 | 400 |
| 2023-12-01 | 53.62 | $22.19 | — |
| 2023-11-30 | 53.62 | $22.19 | 2048 |
| 2023-11-29 | 38.33 | $21.75 | — |
| 2023-11-28 | 38.33 | $21.75 | 9918 |
| 2023-11-27 | 40.81 | $21.84 | 5110 |
| 2023-11-24 | 44.79 | $21.97 | 600 |
| 2023-11-22 | 49.37 | $22.10 | 1417 |
| 2023-11-21 | 49.37 | $22.10 | — |
| 2023-11-20 | 49.37 | $22.10 | 125 |
| 2023-11-17 | 47.24 | $22.04 | 632 |
| 2023-11-16 | 45.79 | $22.00 | 1740 |
| 2023-11-15 | 48.98 | $22.10 | 600 |
| 2023-11-14 | 41.64 | $21.91 | 202 |
| 2023-11-13 | 44.19 | $21.99 | 2910 |
| 2023-11-10 | 46.20 | $22.05 | — |
| 2023-11-09 | 46.20 | $22.05 | — |
| 2023-11-08 | 46.20 | $22.05 | 1825 |
| 2023-11-07 | 51.19 | $22.20 | — |
| 2023-11-06 | 51.19 | $22.20 | 700 |
| 2023-11-03 | 51.19 | $22.20 | 800 |
| 2023-11-02 | 44.31 | $22.00 | — |
| 2023-11-01 | 44.31 | $22.00 | 600 |
| 2023-10-31 | 44.31 | $22.00 | 1144 |
| 2023-10-30 | 44.31 | $22.00 | 4912 |
| 2023-10-27 | 42.66 | $21.95 | 310 |
| 2023-10-26 | 43.64 | $21.99 | 2744 |
| 2023-10-25 | 43.33 | $21.98 | 2341 |
| 2023-10-24 | 43.79 | $22.00 | — |
| 2023-10-23 | 43.79 | $22.00 | 1400 |
| 2023-10-20 | 44.64 | $22.04 | 8200 |
| 2023-10-19 | 45.26 | $22.07 | — |
| 2023-10-18 | 45.26 | $22.07 | 502 |
| 2023-10-17 | 46.24 | $22.12 | 516 |
| 2023-10-16 | 54.21 | $22.48 | — |
| 2023-10-13 | 54.21 | $22.48 | — |
| 2023-10-12 | 54.21 | $22.48 | 2000 |
| 2023-10-11 | 46.27 | $22.12 | 348 |
| 2023-10-10 | 48.49 | $22.22 | — |
| 2023-10-09 | 48.49 | $22.22 | 2201 |
| 2023-10-06 | 43.33 | $22.01 | 245 |
| 2023-10-05 | 47.88 | $22.22 | 8737 |
| 2023-10-04 | 42.11 | $22.01 | 7013 |
| 2023-10-03 | 54.73 | $22.47 | 5912 |
| 2023-10-02 | 42.66 | $22.13 | 440 |
| 2023-09-29 | 42.98 | $22.14 | 2800 |
| 2023-09-28 | 50.55 | $22.35 | 700 |
| 2023-09-27 | 50.55 | $22.35 | 400 |
| 2023-09-26 | 50.55 | $22.35 | 250 |
| 2023-09-25 | 50.55 | $22.35 | 2300 |
| 2023-09-22 | 48.80 | $22.30 | 1042 |
| 2023-09-21 | 55.09 | $22.47 | 915 |
| 2023-09-20 | 53.76 | $22.43 | 100 |
| 2023-09-19 | 53.76 | $22.43 | 913 |
| 2023-09-18 | 54.49 | $22.45 | 2801 |
| 2023-09-15 | 47.36 | $22.24 | 901 |
| 2023-09-14 | 47.70 | $22.25 | 400 |
| 2023-09-13 | 47.70 | $22.25 | 700 |
| 2023-09-12 | 47.70 | $22.25 | 400 |
| 2023-09-11 | 53.23 | $22.42 | 600 |
| 2023-09-08 | 53.23 | $22.42 | 300 |
| 2023-09-07 | 51.13 | $22.35 | 400 |
| 2023-09-06 | 41.89 | $22.09 | 700 |
| 2023-09-05 | 42.18 | $22.10 | 1602 |
| 2023-09-01 | 42.18 | $22.10 | 430 |
| 2023-08-31 | 39.12 | $22.02 | 1217 |
| 2023-08-30 | 29.36 | $21.80 | 3501 |
| 2023-08-29 | 52.07 | $22.43 | 940 |
| 2023-08-28 | 39.33 | $22.25 | — |
| 2023-08-25 | 39.33 | $22.25 | 632 |
| 2023-08-24 | 38.52 | $22.24 | — |
| 2023-08-23 | 38.52 | $22.24 | — |
| 2023-08-22 | 38.52 | $22.24 | — |
| 2023-08-21 | 38.52 | $22.24 | 2000 |
| 2023-08-18 | 41.24 | $22.30 | — |
| 2023-08-17 | 41.24 | $22.30 | 2431 |
| 2023-08-16 | 46.69 | $22.41 | — |
| 2023-08-15 | 46.69 | $22.41 | — |
| 2023-08-14 | 46.69 | $22.41 | — |
| 2023-08-11 | 46.69 | $22.41 | — |
| 2023-08-10 | 46.69 | $22.41 | 302 |
| 2023-08-09 | 58.04 | $22.62 | — |
| 2023-08-08 | 58.04 | $22.62 | — |
| 2023-08-07 | 58.04 | $22.62 | — |
| 2023-08-04 | 58.04 | $22.62 | — |
| 2023-08-03 | 58.04 | $22.62 | — |
| 2023-08-02 | 58.04 | $22.62 | — |
| 2023-08-01 | 58.04 | $22.62 | — |
| 2023-07-31 | 58.04 | $22.62 | — |
| 2023-07-28 | 58.04 | $22.62 | — |
| 2023-07-27 | 58.04 | $22.62 | — |
| 2023-07-26 | 58.04 | $22.62 | 327 |
| 2023-07-25 | 52.40 | $22.44 | — |
| 2023-07-24 | 52.40 | $22.44 | 200 |
| 2023-07-21 | 56.18 | $22.54 | — |
| 2023-07-20 | 56.18 | $22.54 | — |
| 2023-07-19 | 56.18 | $22.54 | 502 |
| 2023-07-18 | 61.10 | $22.67 | 100 |
| 2023-07-17 | 61.10 | $22.67 | 502 |
| 2023-07-14 | 60.62 | $22.65 | — |
| 2023-07-13 | 60.62 | $22.65 | — |
| 2023-07-12 | 60.62 | $22.65 | — |
| 2023-07-11 | 60.62 | $22.65 | 500 |
| 2023-07-10 | 53.10 | $22.33 | — |
| 2023-07-07 | 53.10 | $22.33 | 110 |
| 2023-07-06 | 36.28 | $21.84 | 2600 |
| 2023-07-05 | 44.67 | $22.11 | 401 |
| 2023-07-03 | 45.40 | $22.13 | — |
| 2023-06-30 | 45.40 | $22.13 | — |
| 2023-06-29 | 45.40 | $22.13 | — |
| 2023-06-28 | 45.40 | $22.13 | — |
| 2023-06-27 | 45.40 | $22.13 | 3100 |
| 2023-06-26 | 42.46 | $22.05 | — |
| 2023-06-23 | 42.46 | $22.05 | 1721 |
| 2023-06-22 | 48.34 | $22.25 | — |
| 2023-06-21 | 48.34 | $22.25 | 513 |
| 2023-06-20 | 47.36 | $22.22 | — |
| 2023-06-16 | 47.36 | $22.22 | 400 |
| 2023-06-15 | 43.80 | $22.11 | 400 |
| 2023-06-14 | 44.32 | $22.13 | — |
| 2023-06-13 | 44.32 | $22.13 | 611 |
| 2023-06-12 | 44.56 | $22.14 | — |
| 2023-06-09 | 44.56 | $22.14 | 243 |
| 2023-06-08 | 44.77 | $22.15 | 202 |
| 2023-06-07 | 39.77 | $21.97 | 2317 |
| 2023-06-06 | 39.48 | $21.96 | 1314 |
| 2023-06-05 | 37.19 | $21.88 | 201 |
| 2023-06-02 | 39.69 | $22.02 | 738 |
| 2023-06-01 | 43.02 | $22.19 | 3208 |
| 2023-05-31 | 43.85 | $22.23 | 320 |
| 2023-05-30 | 33.93 | $21.90 | 1243 |
| 2023-05-26 | 47.43 | $22.46 | — |
| 2023-05-25 | 47.43 | $22.46 | — |
| 2023-05-24 | 47.43 | $22.46 | 602 |
| 2023-05-23 | 47.11 | $22.45 | — |
| 2023-05-22 | 47.11 | $22.45 | — |
| 2023-05-19 | 47.11 | $22.45 | 811 |
| 2023-05-18 | 49.45 | $22.54 | — |
| 2023-05-17 | 49.45 | $22.54 | 400 |
| 2023-05-16 | 43.23 | $22.32 | — |
| 2023-05-15 | 43.23 | $22.32 | — |
| 2023-05-12 | 43.23 | $22.32 | — |
| 2023-05-11 | 43.23 | $22.32 | 500 |
| 2023-05-10 | 35.61 | $22.06 | 400 |
| 2023-05-09 | 37.45 | $22.16 | 100 |
| 2023-05-08 | 36.20 | $22.12 | — |
| 2023-05-05 | 36.20 | $22.12 | 300 |
| 2023-05-04 | 48.14 | $22.67 | — |
| 2023-05-03 | 48.14 | $22.67 | 523 |
| 2023-05-02 | 52.71 | $22.83 | — |
| 2023-05-01 | 52.71 | $22.83 | — |
| 2023-04-28 | 52.71 | $22.83 | 800 |
| 2023-04-27 | 43.18 | $22.50 | — |
| 2023-04-26 | 43.18 | $22.50 | 647 |
| 2023-04-25 | 49.76 | $22.74 | 5422 |
| 2023-04-24 | 51.63 | $22.80 | 2900 |
| 2023-04-21 | 58.21 | $22.99 | — |
| 2023-04-20 | 58.21 | $22.99 | — |
| 2023-04-19 | 58.21 | $22.99 | — |
| 2023-04-18 | 58.21 | $22.99 | — |
| 2023-04-17 | 58.21 | $22.99 | 1000 |
| 2023-04-14 | 58.21 | $22.99 | 502 |
| 2023-04-13 | 57.79 | $22.97 | — |
| 2023-04-12 | 57.79 | $22.97 | 413 |
| 2023-04-11 | 58.32 | $22.99 | — |
| 2023-04-10 | 58.32 | $22.99 | 117 |
| 2023-04-06 | 50.40 | $22.60 | — |
| 2023-04-05 | 50.40 | $22.60 | 330 |
| 2023-04-04 | 68.44 | $23.20 | 550 |
| 2023-04-03 | 68.44 | $23.20 | 325 |
| 2023-03-31 | 68.44 | $23.20 | 4100 |
| 2023-03-30 | 52.73 | $22.55 | 1000 |
| 2023-03-29 | 46.94 | $22.40 | 302 |
| 2023-03-28 | 46.10 | $22.38 | 300 |
| 2023-03-27 | 44.86 | $22.35 | 212 |
| 2023-03-24 | 44.86 | $22.35 | 156 |
| 2023-03-23 | 44.86 | $22.35 | 128 |
| 2023-03-22 | 44.86 | $22.35 | 6300 |
| 2023-03-21 | 45.43 | $22.37 | 100 |
| 2023-03-20 | 45.43 | $22.37 | — |
| 2023-03-17 | 45.43 | $22.37 | 100 |
| 2023-03-16 | 45.43 | $22.37 | 100 |
| 2023-03-15 | 45.43 | $22.37 | 100 |
| 2023-03-14 | 45.43 | $22.37 | 100 |
| 2023-03-13 | 45.43 | $22.37 | 533 |
| 2023-03-10 | 41.00 | $22.20 | 503 |
| 2023-03-09 | 55.62 | $22.78 | 100 |
| 2023-03-08 | 55.62 | $22.78 | 100 |
| 2023-03-07 | 55.62 | $22.78 | 1121 |
| 2023-03-06 | 55.39 | $22.77 | 846 |
| 2023-03-03 | 55.39 | $22.77 | 641 |
| 2023-03-02 | 55.39 | $22.77 | 500 |
| 2023-03-01 | 54.98 | $22.75 | — |
| 2023-02-28 | 54.98 | $22.75 | 211 |
| 2023-02-27 | 49.78 | $22.50 | — |
| 2023-02-24 | 49.78 | $22.50 | 128 |
| 2023-02-23 | 49.36 | $22.48 | — |
| 2023-02-22 | 49.36 | $22.48 | 400 |
| 2023-02-21 | 49.55 | $22.49 | 2345 |
| 2023-02-17 | 49.55 | $22.49 | 1315 |
| 2023-02-16 | 53.20 | $22.69 | 700 |
| 2023-02-15 | 54.34 | $22.75 | 439 |
| 2023-02-14 | 50.47 | $22.52 | — |
| 2023-02-13 | 50.47 | $22.52 | 118 |
| 2023-02-10 | 50.64 | $22.53 | — |
| 2023-02-09 | 50.64 | $22.53 | — |
| 2023-02-08 | 50.64 | $22.53 | — |
| 2023-02-07 | 50.64 | $22.53 | — |
| 2023-02-06 | 50.64 | $22.53 | 7000 |
| 2023-02-03 | 52.68 | $22.68 | 928 |
| 2023-02-02 | 50.80 | $22.53 | 523 |
| 2023-02-01 | 54.51 | $22.80 | — |
| 2023-01-31 | 54.51 | $22.80 | 1800 |
| 2023-01-30 | 59.60 | $23.15 | 1919 |
| 2023-01-27 | 57.90 | $22.99 | — |
| 2023-01-26 | 57.90 | $22.99 | 639 |
| 2023-01-25 | 66.10 | $23.51 | 2700 |
| 2023-01-24 | 52.09 | $22.38 | 900 |
| 2023-01-23 | 67.58 | $23.04 | 800 |
| 2023-01-20 | 49.37 | $22.20 | 3100 |
| 2023-01-19 | 50.33 | $22.23 | 1806 |
| 2023-01-18 | 42.14 | $22.00 | 1600 |
| 2023-01-17 | 46.23 | $22.13 | — |
| 2023-01-13 | 46.23 | $22.13 | — |
| 2023-01-12 | 46.23 | $22.13 | — |
| 2023-01-11 | 46.23 | $22.13 | 349 |
| 2023-01-10 | 47.99 | $22.19 | 100 |
| 2023-01-09 | 47.99 | $22.19 | 100 |
| 2023-01-06 | 47.99 | $22.19 | 7100 |
| 2023-01-05 | 48.25 | $22.20 | 2100 |
| 2023-01-04 | 49.27 | $22.24 | 400 |
| 2023-01-03 | 48.75 | $22.22 | 100 |
| 2022-12-30 | 48.75 | $22.22 | 500 |
| 2022-12-29 | 41.22 | $21.94 | 1627 |
| 2022-12-28 | 45.29 | $22.12 | 100 |
| 2022-12-27 | 45.29 | $22.12 | 1500 |
| 2022-12-23 | 47.64 | $22.22 | 100 |
| 2022-12-22 | 47.64 | $22.22 | 100 |
| 2022-12-21 | 47.64 | $22.22 | 621 |
| 2022-12-20 | 48.07 | $22.24 | 150 |
| 2022-12-19 | 48.07 | $22.24 | 175 |
| 2022-12-16 | 48.07 | $22.24 | 400 |
| 2022-12-15 | 46.42 | $22.16 | 527 |
| 2022-12-14 | 47.68 | $22.23 | 200 |
| 2022-12-13 | 47.68 | $22.23 | — |
| 2022-12-12 | 47.68 | $22.23 | — |
| 2022-12-09 | 47.68 | $22.23 | — |
| 2022-12-08 | 47.68 | $22.23 | — |
| 2022-12-07 | 47.68 | $22.23 | 300 |
| 2022-12-06 | 60.66 | $22.98 | 101 |
| 2022-12-05 | 40.57 | $22.00 | — |
| 2022-12-02 | 40.57 | $22.00 | — |
| 2022-12-01 | 40.57 | $22.00 | — |
| 2022-11-30 | 40.57 | $22.00 | — |
| 2022-11-29 | 40.57 | $22.00 | 800 |
| 2022-11-28 | 43.18 | $22.15 | — |
| 2022-11-25 | 43.18 | $22.15 | — |
| 2022-11-23 | 43.18 | $22.15 | — |
| 2022-11-22 | 43.18 | $22.15 | — |
| 2022-11-21 | 43.18 | $22.15 | — |
| 2022-11-18 | 43.18 | $22.15 | 1122 |
| 2022-11-17 | 43.18 | $22.15 | 1545 |
| 2022-11-16 | 45.50 | $22.32 | — |
| 2022-11-15 | 45.50 | $22.32 | — |
| 2022-11-14 | 45.50 | $22.32 | — |
| 2022-11-11 | 45.50 | $22.32 | — |
| 2022-11-10 | 45.50 | $22.32 | 600 |
| 2022-11-09 | 45.50 | $22.32 | — |
| 2022-11-08 | 45.50 | $22.32 | — |
| 2022-11-07 | 45.50 | $22.32 | 203 |
| 2022-11-04 | 43.61 | $22.16 | — |
| 2022-11-03 | 43.61 | $22.16 | 209 |
| 2022-11-02 | 34.22 | $21.43 | — |
| 2022-11-01 | 34.22 | $21.43 | 6700 |
| 2022-10-31 | 43.78 | $22.49 | 1000 |
| 2022-10-28 | 48.38 | $22.87 | — |
| 2022-10-27 | 48.38 | $22.87 | 300 |
| 2022-10-26 | 35.09 | $22.05 | 226 |
| 2022-10-25 | 35.63 | $22.10 | — |
| 2022-10-24 | 35.63 | $22.10 | — |
| 2022-10-21 | 35.63 | $22.10 | 2746 |
| 2022-10-20 | 47.94 | $23.09 | 1341 |
| 2022-10-19 | 53.63 | $23.41 | — |
| 2022-10-18 | 53.63 | $23.41 | — |
| 2022-10-17 | 53.63 | $23.41 | 4400 |
| 2022-10-14 | 28.32 | $22.30 | 2615 |
| 2022-10-13 | 33.67 | $22.64 | 100 |
| 2022-10-12 | 33.67 | $22.64 | 1100 |
| 2022-10-11 | 45.84 | $23.17 | 6000 |
| 2022-10-10 | 39.13 | $23.00 | 2909 |
| 2022-10-07 | 36.03 | $22.93 | 1910 |
| 2022-10-06 | 39.29 | $23.05 | — |
| 2022-10-05 | 39.29 | $23.05 | — |
| 2022-10-04 | 39.29 | $23.05 | — |
| 2022-10-03 | 39.29 | $23.05 | — |
| 2022-09-30 | 39.29 | $23.05 | — |
| 2022-09-29 | 39.29 | $23.05 | 501 |
| 2022-09-28 | 40.64 | $23.11 | — |
| 2022-09-27 | 40.64 | $23.11 | 400 |
| 2022-09-26 | 33.41 | $22.90 | 101 |
| 2022-09-23 | 44.11 | $23.34 | — |
| 2022-09-22 | 44.11 | $23.34 | 1100 |
| 2022-09-21 | 54.48 | $23.63 | 1400 |
| 2022-09-20 | 63.24 | $23.81 | — |
| 2022-09-19 | 63.24 | $23.81 | — |
| 2022-09-16 | 63.24 | $23.81 | — |
| 2022-09-15 | 63.24 | $23.81 | — |
| 2022-09-14 | 63.24 | $23.81 | — |
| 2022-09-13 | 63.24 | $23.81 | — |
| 2022-09-12 | 63.24 | $23.81 | 702 |
| 2022-09-09 | 51.81 | $23.43 | 500 |
| 2022-09-08 | 55.25 | $23.51 | 600 |
| 2022-09-07 | 62.65 | $23.66 | — |
| 2022-09-06 | 62.65 | $23.66 | — |
| 2022-09-02 | 62.65 | $23.66 | 527 |
| 2022-09-01 | 72.67 | $23.84 | — |
| 2022-08-31 | 72.67 | $23.84 | 2834 |
| 2022-08-30 | 66.16 | $23.60 | — |
| 2022-08-29 | 66.16 | $23.60 | — |
| 2022-08-26 | 66.16 | $23.60 | 100 |
| 2022-08-25 | 63.01 | $23.50 | — |
| 2022-08-24 | 63.01 | $23.50 | 7717 |
| 2022-08-23 | 59.62 | $23.40 | 700 |
| 2022-08-22 | 59.26 | $23.39 | — |
| 2022-08-19 | 59.26 | $23.39 | — |
| 2022-08-18 | 59.26 | $23.39 | 1900 |
| 2022-08-17 | 56.30 | $23.30 | 401 |
| 2022-08-16 | 55.27 | $23.27 | — |
| 2022-08-15 | 55.27 | $23.27 | 400 |
| 2022-08-12 | 55.27 | $23.27 | 2715 |
| 2022-08-11 | 45.32 | $23.00 | — |
| 2022-08-10 | 45.32 | $23.00 | — |
| 2022-08-09 | 45.32 | $23.00 | — |
| 2022-08-08 | 45.32 | $23.00 | — |
| 2022-08-05 | 45.32 | $23.00 | 144 |
| 2022-08-04 | 44.97 | $22.99 | 3900 |
| 2022-08-03 | 46.10 | $23.03 | 400 |
| 2022-08-02 | 48.09 | $23.10 | 1908 |
| 2022-08-01 | 48.09 | $23.10 | 2621 |
| 2022-07-29 | 48.64 | $23.12 | 301 |
| 2022-07-28 | 43.81 | $22.96 | — |
| 2022-07-27 | 43.81 | $22.96 | — |
| 2022-07-26 | 43.81 | $22.96 | 1523 |
| 2022-07-25 | 44.26 | $22.98 | 1900 |
| 2022-07-22 | 45.35 | $23.03 | — |
| 2022-07-21 | 45.35 | $23.03 | — |
| 2022-07-20 | 45.35 | $23.03 | 700 |
| 2022-07-19 | 46.95 | $23.11 | — |
| 2022-07-18 | 46.95 | $23.11 | 3128 |
| 2022-07-15 | 46.73 | $23.10 | 1648 |
| 2022-07-14 | 39.66 | $22.79 | 800 |
| 2022-07-13 | 35.46 | $22.63 | 200 |
| 2022-07-12 | 41.46 | $22.98 | — |
| 2022-07-11 | 41.46 | $22.98 | 9209 |
| 2022-07-08 | 42.20 | $23.02 | — |
| 2022-07-07 | 42.20 | $23.02 | — |
| 2022-07-06 | 42.20 | $23.02 | 1300 |
| 2022-07-05 | 43.02 | $23.07 | — |
| 2022-07-01 | 43.02 | $23.07 | — |
| 2022-06-30 | 43.02 | $23.07 | 5200 |
| 2022-06-29 | 41.85 | $23.01 | 1600 |
| 2022-06-28 | 40.90 | $22.96 | 501 |
| 2022-06-27 | 41.68 | $23.02 | 403 |
| 2022-06-24 | 44.64 | $23.24 | 5501 |
| 2022-06-23 | 44.47 | $23.23 | — |
| 2022-06-22 | 44.47 | $23.23 | — |
| 2022-06-21 | 44.47 | $23.23 | 1100 |
| 2022-06-17 | 44.18 | $23.21 | 500 |
| 2022-06-16 | 43.61 | $23.17 | 5800 |
| 2022-06-15 | 44.03 | $23.21 | 3400 |
| 2022-06-14 | 44.14 | $23.22 | 1000 |
| 2022-06-13 | 43.26 | $23.15 | 2300 |
| 2022-06-10 | 46.75 | $23.50 | 400 |
| 2022-06-09 | 46.75 | $23.50 | 938 |
| 2022-06-08 | 47.24 | $23.55 | 1700 |
| 2022-06-07 | 45.61 | $23.40 | 2000 |
| 2022-06-06 | 46.43 | $23.49 | 1700 |
| 2022-06-03 | 45.71 | $23.42 | 1500 |
| 2022-06-02 | 45.31 | $23.38 | 7100 |
| 2022-06-01 | 45.95 | $23.46 | 3400 |
| 2022-05-31 | 45.21 | $23.38 | 701 |
| 2022-05-27 | 44.04 | $23.25 | 1800 |
| 2022-05-26 | 41.18 | $22.94 | 3400 |
| 2022-05-25 | 43.28 | $23.25 | 1221 |
| 2022-05-24 | 43.35 | $23.26 | 4000 |
| 2022-05-23 | 45.59 | $23.59 | 1100 |
| 2022-05-20 | 47.27 | $23.83 | 322 |
| 2022-05-19 | 41.44 | $23.15 | 700 |
| 2022-05-18 | 37.18 | $22.71 | 800 |
| 2022-05-17 | 42.84 | $23.55 | 1018 |
| 2022-05-16 | 42.14 | $23.48 | 1803 |
| 2022-05-13 | 43.00 | $23.60 | 549 |
| 2022-05-12 | 28.25 | $22.32 | 3700 |
| 2022-05-11 | 39.57 | $23.81 | — |
| 2022-05-10 | 39.57 | $23.81 | 200 |
| 2022-05-09 | 43.71 | $24.20 | — |
| 2022-05-06 | 43.71 | $24.20 | 102 |
| 2022-05-05 | 43.16 | $24.16 | 500 |
| 2022-05-04 | 44.61 | $24.30 | — |
| 2022-05-03 | 44.61 | $24.30 | 305 |
| 2022-05-02 | 43.63 | $24.22 | 118 |
| 2022-04-29 | 46.34 | $24.50 | — |
| 2022-04-28 | 46.34 | $24.50 | 2000 |
| 2022-04-27 | 57.97 | $25.50 | 100 |
| 2022-04-26 | 52.29 | $25.00 | — |
| 2022-04-25 | 52.29 | $25.00 | 1609 |
| 2022-04-22 | 60.23 | $25.54 | — |
| 2022-04-21 | 60.23 | $25.54 | — |
| 2022-04-20 | 60.23 | $25.54 | — |
| 2022-04-19 | 60.23 | $25.54 | 3400 |
| 2022-04-18 | 38.54 | $24.00 | 3500 |
| 2022-04-14 | 38.54 | $24.00 | 6900 |
| 2022-04-13 | 41.74 | $24.24 | 208 |
| 2022-04-12 | 39.97 | $24.15 | 1500 |
| 2022-04-11 | 41.30 | $24.25 | 1042 |
| 2022-04-08 | 39.38 | $24.15 | 1407 |
| 2022-04-07 | 35.80 | $23.97 | 5430 |
| 2022-04-06 | 42.89 | $24.50 | 202 |
| 2022-04-05 | 46.16 | $24.70 | 600 |
| 2022-04-04 | 43.07 | $24.55 | 500 |
| 2022-04-01 | 34.74 | $24.20 | — |
| 2022-03-31 | 34.74 | $24.20 | — |
| 2022-03-30 | 34.74 | $24.20 | 5700 |
| 2022-03-29 | 40.55 | $24.60 | 1600 |
| 2022-03-28 | 45.02 | $24.85 | — |
| 2022-03-25 | 45.02 | $24.85 | 200 |
| 2022-03-24 | 47.68 | $24.99 | — |
| 2022-03-23 | 47.68 | $24.99 | — |
| 2022-03-22 | 47.68 | $24.99 | 2134 |
| 2022-03-21 | 46.91 | $24.95 | — |
| 2022-03-18 | 46.91 | $24.95 | — |
| 2022-03-17 | 46.91 | $24.95 | 200 |
| 2022-03-16 | 40.34 | $24.60 | 13607 |
| 2022-03-15 | 58.10 | $25.51 | — |
| 2022-03-14 | 58.10 | $25.51 | — |
| 2022-03-11 | 58.10 | $25.51 | — |
| 2022-03-10 | 58.10 | $25.51 | — |
| 2022-03-09 | 58.10 | $25.51 | 700 |
| 2022-03-08 | 58.54 | $25.53 | 400 |
| 2022-03-07 | 58.39 | $25.52 | — |
| 2022-03-04 | 58.39 | $25.52 | — |
| 2022-03-03 | 58.39 | $25.52 | 100 |
| 2022-03-02 | 52.20 | $25.10 | — |
| 2022-03-01 | 52.20 | $25.10 | 1000 |
| 2022-02-28 | 42.23 | $24.56 | 1100 |
| 2022-02-25 | 53.90 | $25.15 | 7302 |
| 2022-02-24 | 48.65 | $24.92 | 1500 |
| 2022-02-23 | 49.82 | $24.97 | 900 |
| 2022-02-22 | 52.71 | $25.09 | 1700 |
| 2022-02-18 | 50.43 | $24.99 | 100 |
| 2022-02-17 | 49.74 | $24.96 | 1234 |
| 2022-02-16 | 48.84 | $24.92 | 200 |
| 2022-02-15 | 50.34 | $24.99 | 2512 |
| 2022-02-14 | 51.64 | $25.05 | 3545 |
| 2022-02-11 | 60.51 | $25.41 | 222 |
| 2022-02-10 | 47.07 | $24.85 | 1200 |
| 2022-02-09 | 63.60 | $25.30 | — |
| 2022-02-08 | 63.60 | $25.30 | 329 |
| 2022-02-07 | 61.99 | $25.24 | 4712 |
| 2022-02-04 | 51.05 | $24.92 | 11123 |
| 2022-02-03 | 42.72 | $24.75 | 4306 |
| 2022-02-02 | 48.75 | $24.88 | 347 |
| 2022-02-01 | 46.54 | $24.84 | — |
| 2022-01-31 | 46.54 | $24.84 | — |
| 2022-01-28 | 46.54 | $24.84 | 808 |
| 2022-01-27 | 46.54 | $24.84 | 835 |
| 2022-01-26 | 43.06 | $24.77 | — |
| 2022-01-25 | 43.06 | $24.77 | 2400 |
| 2022-01-24 | 46.16 | $24.85 | 900 |
| 2022-01-21 | 52.45 | $24.99 | 1700 |
| 2022-01-20 | 58.40 | $25.10 | 2001 |
| 2022-01-19 | 58.40 | $25.10 | 2922 |
| 2022-01-18 | 54.60 | $25.01 | 2100 |
| 2022-01-14 | 66.83 | $25.20 | 7500 |
| 2022-01-13 | 64.86 | $25.15 | 2900 |
| 2022-01-12 | 64.86 | $25.15 | 1000 |
| 2022-01-11 | 60.17 | $25.04 | 7041 |
| 2022-01-10 | 58.24 | $25.00 | 900 |
| 2022-01-07 | 63.34 | $25.07 | 6222 |
| 2022-01-06 | 62.45 | $25.05 | 3700 |
| 2022-01-05 | 66.27 | $25.10 | 5038 |
| 2022-01-04 | 61.83 | $25.00 | 3500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.00
2026-07-23
Close Price
$24.79
Vol: 300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -44.00 | $24.79 | 300 |
| 2026-07-22 | -48.00 | $24.78 | 55 |
| 2026-07-21 | -48.00 | $24.78 | 4005 |
| 2026-07-20 | 0.00 | $24.90 | 5100 |
| 2026-07-17 | -16.67 | $24.90 | 1725 |
| 2026-07-16 | -50.00 | $24.80 | 49 |
| 2026-07-15 | -50.00 | $24.80 | 4 |
| 2026-07-14 | -50.00 | $24.80 | 400 |
| 2026-07-13 | -40.00 | $24.83 | 25 |
| 2026-07-10 | -40.00 | $24.83 | 347 |
| 2026-07-09 | -43.33 | $24.82 | — |
| 2026-07-08 | -43.33 | $24.82 | 1900 |
| 2026-07-07 | -86.67 | $24.69 | 2940 |
| 2026-07-06 | -73.33 | $24.73 | 4000 |
| 2026-07-02 | -82.76 | $24.71 | 6000 |
| 2026-07-01 | -41.38 | $24.83 | 827 |
| 2026-06-30 | -68.97 | $24.75 | 300 |
| 2026-06-29 | -65.52 | $24.76 | 208 |
| 2026-06-26 | -65.52 | $24.76 | 1111 |
| 2026-06-25 | -100.00 | $24.66 | 500 |
| 2026-06-24 | -50.00 | $24.84 | 625 |
| 2026-06-23 | -86.36 | $24.76 | 1221 |
| 2026-06-22 | -45.45 | $24.85 | 100 |
| 2026-06-18 | -45.45 | $24.85 | 4200 |
| 2026-06-17 | -7.14 | $24.86 | 800 |
| 2026-06-16 | -35.29 | $24.84 | 2500 |
| 2026-06-15 | -70.00 | $24.79 | 1400 |
| 2026-06-12 | -75.00 | $24.78 | 3223 |
| 2026-06-11 | -75.00 | $24.78 | 700 |
| 2026-06-10 | -61.90 | $24.80 | 1812 |
| 2026-06-09 | -45.83 | $24.82 | 1912 |
| 2026-06-08 | -37.50 | $24.84 | 2800 |
| 2026-06-05 | -50.00 | $24.81 | 1 |
| 2026-06-04 | -50.00 | $24.81 | 3400 |
| 2026-06-03 | -45.83 | $24.82 | 1208 |
| 2026-06-02 | -50.00 | $24.81 | 519 |
| 2026-06-01 | -62.50 | $24.78 | 3809 |
| 2026-05-29 | -54.17 | $24.80 | 300 |
| 2026-05-28 | -70.83 | $24.76 | 13900 |
| 2026-05-27 | -75.00 | $24.75 | 3437 |
| 2026-05-26 | -75.00 | $24.75 | 2737 |
| 2026-05-22 | -72.00 | $24.75 | 2893 |
| 2026-05-21 | -60.71 | $24.76 | 1111 |
| 2026-05-20 | -71.43 | $24.73 | 2000 |
| 2026-05-19 | -57.14 | $24.77 | 500 |
| 2026-05-18 | -3.45 | $24.92 | 1436 |
| 2026-05-15 | -39.39 | $24.77 | 463 |
| 2026-05-14 | -9.09 | $24.87 | 3207 |
| 2026-05-13 | -50.00 | $24.73 | 1600 |
| 2026-05-12 | -56.25 | $24.71 | 14600 |
| 2026-05-11 | -62.50 | $24.69 | 2800 |
| 2026-05-08 | -34.38 | $24.78 | 2104 |
| 2026-05-07 | -50.00 | $24.73 | 1200 |
| 2026-05-06 | -43.75 | $24.75 | 2400 |
| 2026-05-05 | -34.38 | $24.78 | 2314 |
| 2026-05-04 | -28.13 | $24.80 | 400 |
| 2026-05-01 | -50.00 | $24.73 | 1500 |
| 2026-04-30 | -40.63 | $24.76 | 3500 |
| 2026-04-29 | -12.12 | $24.85 | 1753 |
| 2026-04-28 | -46.15 | $24.71 | 500 |
| 2026-04-27 | -53.85 | $24.68 | 2600 |
| 2026-04-24 | -61.54 | $24.65 | 1000 |
| 2026-04-23 | -41.03 | $24.73 | 4400 |
| 2026-04-22 | -35.90 | $24.68 | 5900 |
| 2026-04-21 | 0.00 | $24.78 | 5609 |
| 2026-04-20 | -44.00 | $24.57 | 4400 |
| 2026-04-17 | -28.00 | $24.61 | 700 |
| 2026-04-16 | -46.67 | $24.59 | 101 |
| 2026-04-15 | -46.67 | $24.59 | 1300 |
| 2026-04-14 | -36.11 | $24.66 | 1200 |
| 2026-04-13 | -57.78 | $24.62 | 3700 |
| 2026-04-10 | -57.78 | $24.62 | 1117 |
| 2026-04-09 | -64.44 | $24.59 | 2432 |
| 2026-04-08 | -57.78 | $24.62 | 1008 |
| 2026-04-07 | -66.67 | $24.58 | 600 |
| 2026-04-06 | -60.00 | $24.61 | 1900 |
| 2026-04-02 | -66.67 | $24.58 | 400 |
| 2026-04-01 | -44.83 | $24.62 | 1700 |
| 2026-03-31 | -65.52 | $24.50 | 1009 |
| 2026-03-30 | -53.45 | $24.57 | 1000 |
| 2026-03-27 | -50.00 | $24.59 | 531 |
| 2026-03-26 | -51.72 | $24.58 | 600 |
| 2026-03-25 | -58.62 | $24.54 | 1903 |
| 2026-03-24 | -72.41 | $24.46 | 942 |
| 2026-03-23 | -63.79 | $24.51 | 2900 |
| 2026-03-20 | -58.62 | $24.54 | 1714 |
| 2026-03-19 | -25.86 | $24.73 | 500 |
| 2026-03-18 | -67.24 | $24.49 | 1335 |
| 2026-03-17 | -67.24 | $24.49 | 6507 |
| 2026-03-16 | -63.79 | $24.51 | 545 |
| 2026-03-13 | -25.00 | $24.66 | 700 |
| 2026-03-12 | -12.50 | $24.72 | 1798 |
| 2026-03-11 | -27.78 | $24.69 | 2 |
| 2026-03-10 | -27.78 | $24.69 | 5 |
| 2026-03-09 | -27.78 | $24.69 | 1500 |
| 2026-03-06 | -35.19 | $24.65 | 3200 |
| 2026-03-05 | -40.74 | $24.62 | 17800 |
| 2026-03-04 | -86.67 | $24.58 | 535 |
| 2026-03-03 | -73.33 | $24.62 | 4835 |
| 2026-03-02 | -23.33 | $24.77 | 1700 |
| 2026-02-27 | -93.33 | $24.56 | 900 |
| 2026-02-26 | -35.48 | $24.73 | 3319 |
| 2026-02-25 | -77.42 | $24.60 | 422 |
| 2026-02-24 | -93.55 | $24.55 | 1248 |
| 2026-02-23 | -71.43 | $24.59 | 600 |
| 2026-02-20 | -82.86 | $24.55 | 6315 |
| 2026-02-19 | -65.71 | $24.61 | 7449 |
| 2026-02-18 | -65.71 | $24.61 | 4341 |
| 2026-02-17 | -51.43 | $24.66 | 800 |
| 2026-02-13 | -80.00 | $24.56 | 1900 |
| 2026-02-12 | -42.86 | $24.69 | 38 |
| 2026-02-11 | -47.37 | $24.69 | 1402 |
| 2026-02-10 | -47.37 | $24.69 | 900 |
| 2026-02-09 | -65.79 | $24.62 | 4032 |
| 2026-02-06 | -65.79 | $24.62 | 4300 |
| 2026-02-05 | -47.37 | $24.69 | 2200 |
| 2026-02-04 | -44.74 | $24.70 | 1000 |
| 2026-02-03 | -44.74 | $24.70 | 2948 |
| 2026-02-02 | -60.00 | $24.60 | 2426 |
| 2026-01-30 | -37.78 | $24.70 | 7600 |
| 2026-01-29 | -55.56 | $24.62 | 1742 |
| 2026-01-28 | -73.91 | $24.53 | 2640 |
| 2026-01-27 | -65.38 | $24.53 | 4000 |
| 2026-01-26 | -59.62 | $24.56 | 7400 |
| 2026-01-23 | -44.23 | $24.64 | 2118 |
| 2026-01-22 | -38.46 | $24.67 | 2300 |
| 2026-01-21 | -51.92 | $24.60 | 5015 |
| 2026-01-20 | -51.92 | $24.60 | 7700 |
| 2026-01-16 | -47.27 | $24.61 | 13100 |
| 2026-01-15 | -23.64 | $24.74 | 5640 |
| 2026-01-14 | -7.27 | $24.83 | 45000 |
| 2026-01-13 | -33.33 | $24.60 | 6534 |
| 2026-01-12 | -19.05 | $24.66 | 700 |
| 2026-01-09 | -28.57 | $24.62 | 1100 |
| 2026-01-08 | -45.24 | $24.55 | 10300 |
| 2026-01-07 | -47.62 | $24.54 | 2549 |
| 2026-01-06 | -52.38 | $24.52 | 134 |
| 2026-01-05 | -52.38 | $24.52 | 24039 |
| 2026-01-02 | -28.57 | $24.62 | 2936 |
| 2025-12-31 | -9.52 | $24.70 | 4600 |
| 2025-12-30 | -10.00 | $24.59 | 2707 |
| 2025-12-29 | -10.00 | $24.59 | 5228 |
| 2025-12-26 | -36.67 | $24.51 | 547 |
| 2025-12-24 | -63.33 | $24.43 | 900 |
| 2025-12-23 | -46.67 | $24.48 | 1223 |
| 2025-12-22 | -80.00 | $24.38 | 1823 |
| 2025-12-19 | -76.67 | $24.39 | 1300 |
| 2025-12-18 | -80.00 | $24.38 | 2300 |
| 2025-12-17 | -73.33 | $24.40 | 622 |
| 2025-12-16 | -100.00 | $24.32 | 5806 |
| 2025-12-15 | -100.00 | $24.32 | 241 |
| 2025-12-12 | -46.15 | $24.50 | 500 |
| 2025-12-11 | 0.00 | $24.62 | 900 |
| 2025-12-10 | -65.38 | $24.43 | 52 |
| 2025-12-09 | -65.38 | $24.43 | 209 |
| 2025-12-08 | -65.38 | $24.43 | 13900 |
| 2025-12-05 | 0.00 | $24.60 | 1000 |
| 2025-12-04 | -57.69 | $24.45 | 467 |
| 2025-12-03 | -57.69 | $24.45 | 500 |
| 2025-12-02 | -69.23 | $24.42 | 143 |
| 2025-12-01 | -72.41 | $24.42 | 2341 |
| 2025-11-28 | -69.81 | $24.50 | 8 |
| 2025-11-26 | -69.81 | $24.50 | 1300 |
| 2025-11-25 | -79.25 | $24.45 | 2400 |
| 2025-11-24 | -79.25 | $24.45 | 3100 |
| 2025-11-21 | -84.91 | $24.42 | 240 |
| 2025-11-20 | -88.68 | $24.40 | 900 |
| 2025-11-19 | -84.91 | $24.42 | 949 |
| 2025-11-18 | -86.79 | $24.41 | 300 |
| 2025-11-17 | -88.68 | $24.40 | 1930 |
| 2025-11-14 | -88.68 | $24.40 | 500 |
| 2025-11-13 | -100.00 | $24.34 | 46 |
| 2025-11-12 | -100.00 | $24.34 | 441 |
| 2025-11-11 | -92.45 | $24.38 | 23 |
| 2025-11-10 | -92.45 | $24.38 | 3300 |
| 2025-11-07 | -96.23 | $24.36 | 825 |
| 2025-11-06 | -92.73 | $24.36 | 1100 |
| 2025-11-05 | -83.64 | $24.41 | 800 |
| 2025-11-04 | -96.36 | $24.34 | 2700 |
| 2025-11-03 | -81.36 | $24.39 | 6000 |
| 2025-10-31 | -25.00 | $24.72 | 641 |
| 2025-10-30 | 0.00 | $24.74 | 2700 |
| 2025-10-29 | -21.74 | $24.45 | 239 |
| 2025-10-28 | -24.00 | $24.44 | 2128 |
| 2025-10-27 | -64.00 | $24.34 | 811 |
| 2025-10-24 | -40.00 | $24.40 | 5 |
| 2025-10-23 | -40.00 | $24.40 | 444 |
| 2025-10-22 | -64.00 | $24.34 | 6000 |
| 2025-10-21 | -60.00 | $24.35 | 2231 |
| 2025-10-20 | -32.00 | $24.42 | 1620 |
| 2025-10-17 | -20.69 | $24.44 | 700 |
| 2025-10-16 | -20.69 | $24.44 | 538 |
| 2025-10-15 | 0.00 | $24.50 | 915 |
| 2025-10-14 | -24.14 | $24.43 | 73 |
| 2025-10-13 | -20.69 | $24.44 | 337 |
| 2025-10-10 | -27.59 | $24.42 | 1121 |
| 2025-10-09 | -62.07 | $24.32 | 228 |
| 2025-10-08 | -41.38 | $24.38 | 1600 |
| 2025-10-07 | -65.52 | $24.31 | 6320 |
| 2025-10-06 | -62.07 | $24.32 | 3000 |
| 2025-10-03 | -75.86 | $24.28 | 107 |
| 2025-10-02 | -75.86 | $24.28 | 1602 |
| 2025-10-01 | -86.21 | $24.25 | 11100 |
| 2025-09-30 | -58.62 | $24.33 | 2300 |
| 2025-09-29 | -58.62 | $24.33 | 1002 |
| 2025-09-26 | -51.72 | $24.35 | 1646 |
| 2025-09-25 | -55.17 | $24.34 | 6000 |
| 2025-09-24 | -44.83 | $24.37 | 1100 |
| 2025-09-23 | -55.17 | $24.34 | 2500 |
| 2025-09-22 | -82.76 | $24.26 | 8420 |
| 2025-09-19 | -34.78 | $24.42 | 36700 |
| 2025-09-18 | -43.48 | $24.40 | 65600 |
| 2025-09-17 | -78.26 | $24.32 | 17475 |
| 2025-09-16 | -25.00 | $24.45 | 7 |
| 2025-09-15 | -25.00 | $24.45 | 1140 |
| 2025-09-12 | -16.67 | $24.47 | 636 |
| 2025-09-11 | -12.50 | $24.48 | 1311 |
| 2025-09-10 | -25.00 | $24.45 | 1025 |
| 2025-09-09 | -70.83 | $24.34 | 1907 |
| 2025-09-08 | -75.00 | $24.33 | 23709 |
| 2025-09-05 | -83.33 | $24.31 | 3000 |
| 2025-09-04 | -48.00 | $24.40 | 700 |
| 2025-09-03 | -60.00 | $24.37 | 2143 |
| 2025-09-02 | -76.00 | $24.33 | 437 |
| 2025-08-29 | -100.00 | $24.27 | 401 |
| 2025-08-28 | -100.00 | $24.27 | 1414 |
| 2025-08-27 | -92.00 | $24.29 | 600 |
| 2025-08-26 | -100.00 | $24.27 | 861 |
| 2025-08-25 | -88.00 | $24.30 | 400 |
| 2025-08-22 | -52.00 | $24.39 | 2109 |
| 2025-08-21 | -100.00 | $24.27 | 2600 |
| 2025-08-20 | -100.00 | $24.27 | 3501 |
| 2025-08-19 | -76.00 | $24.33 | 6370 |
| 2025-08-18 | -100.00 | $24.29 | 939 |
| 2025-08-15 | -24.14 | $24.45 | 1100 |
| 2025-08-14 | -31.03 | $24.43 | 201 |
| 2025-08-13 | -20.69 | $24.46 | 1000 |
| 2025-08-12 | -20.69 | $24.46 | 1000 |
| 2025-08-11 | -31.03 | $24.43 | 3900 |
| 2025-08-08 | -27.59 | $24.44 | 6810 |
| 2025-08-07 | -22.58 | $24.45 | 3300 |
| 2025-08-06 | -20.69 | $24.44 | 1500 |
| 2025-08-05 | -17.65 | $24.44 | 1500 |
| 2025-08-04 | -19.44 | $24.43 | — |
| 2025-08-01 | -18.92 | $24.43 | 524 |
| 2025-07-31 | -5.41 | $24.48 | 900 |
| 2025-07-30 | -16.22 | $24.44 | 400 |
| 2025-07-29 | -16.22 | $24.44 | 3728 |
| 2025-07-28 | -25.00 | $24.37 | 300 |
| 2025-07-25 | -2.86 | $24.44 | 400 |
| 2025-07-24 | -20.00 | $24.37 | 8300 |
| 2025-07-23 | -22.50 | $24.36 | 600 |
| 2025-07-22 | -22.50 | $24.36 | 1617 |
| 2025-07-21 | -42.86 | $24.25 | 3228 |
| 2025-07-18 | -15.00 | $24.34 | 10 |
| 2025-07-17 | -12.50 | $24.35 | 1300 |
| 2025-07-16 | -5.88 | $24.32 | 1427 |
| 2025-07-15 | -6.67 | $24.28 | 3 |
| 2025-07-14 | -6.67 | $24.28 | 500 |
| 2025-07-11 | -30.00 | $24.21 | 410 |
| 2025-07-10 | 0.00 | $24.26 | 93 |
| 2025-07-09 | 0.00 | $24.26 | 1847 |
| 2025-07-08 | -28.00 | $24.18 | 2113 |
| 2025-07-07 | -48.00 | $24.13 | 646 |
| 2025-07-03 | -16.13 | $24.20 | 400 |
| 2025-07-02 | 0.00 | $24.25 | 606 |
| 2025-07-01 | -22.58 | $24.18 | 16 |
| 2025-06-30 | -18.92 | $24.18 | 300 |
| 2025-06-27 | -40.54 | $24.10 | 1766 |
| 2025-06-26 | -54.05 | $24.05 | 58 |
| 2025-06-25 | -57.50 | $24.05 | 900 |
| 2025-06-24 | -40.00 | $24.12 | 246 |
| 2025-06-23 | -30.00 | $24.16 | 447 |
| 2025-06-20 | -42.50 | $24.11 | 5000 |
| 2025-06-18 | -20.00 | $24.20 | 419 |
| 2025-06-17 | -22.50 | $24.19 | 1818 |
| 2025-06-16 | -7.50 | $24.25 | 1901 |
| 2025-06-13 | -50.00 | $24.08 | 6 |
| 2025-06-12 | -50.00 | $24.08 | 6300 |
| 2025-06-11 | -67.65 | $24.10 | 100 |
| 2025-06-10 | -65.71 | $24.10 | 634 |
| 2025-06-09 | -80.00 | $24.00 | 400 |
| 2025-06-06 | -71.43 | $24.06 | 1001 |
| 2025-06-05 | -81.58 | $23.94 | 15 |
| 2025-06-04 | -81.58 | $23.94 | 71 |
| 2025-06-03 | -81.58 | $23.94 | 500 |
| 2025-06-02 | -86.84 | $23.90 | 3500 |
| 2025-05-30 | -69.74 | $24.03 | 4 |
| 2025-05-29 | -69.74 | $24.03 | 1400 |
| 2025-05-28 | -30.53 | $24.27 | 1500 |
| 2025-05-27 | -58.95 | $24.00 | 6 |
| 2025-05-23 | -58.95 | $24.00 | 1300 |
| 2025-05-22 | -45.26 | $24.13 | 1200 |
| 2025-05-21 | -48.42 | $24.10 | 446 |
| 2025-05-20 | -40.00 | $24.18 | 90 |
| 2025-05-19 | -40.00 | $24.18 | — |
| 2025-05-16 | -38.78 | $24.18 | 200 |
| 2025-05-15 | -46.00 | $24.10 | — |
| 2025-05-14 | -46.00 | $24.10 | 3300 |
| 2025-05-13 | -53.13 | $23.86 | 300 |
| 2025-05-12 | 0.00 | $24.20 | 809 |
| 2025-05-09 | -6.25 | $24.10 | 2700 |
| 2025-05-08 | -53.13 | $23.80 | 210 |
| 2025-05-07 | -15.63 | $24.04 | — |
| 2025-05-06 | -15.63 | $24.04 | 2040 |
| 2025-05-05 | 0.00 | $24.14 | 624 |
| 2025-05-02 | -3.64 | $24.03 | 1207 |
| 2025-05-01 | 0.00 | $24.03 | 225 |
| 2025-04-30 | 0.00 | $23.97 | 1533 |
| 2025-04-29 | -25.58 | $23.82 | 1400 |
| 2025-04-28 | -30.23 | $23.80 | 400 |
| 2025-04-25 | -34.88 | $23.78 | 803 |
| 2025-04-24 | -32.56 | $23.79 | 2000 |
| 2025-04-23 | -6.98 | $23.90 | 800 |
| 2025-04-22 | -20.93 | $23.84 | 1305 |
| 2025-04-21 | -37.21 | $23.77 | 3930 |
| 2025-04-17 | -51.16 | $23.71 | 528 |
| 2025-04-16 | -11.63 | $23.88 | — |
| 2025-04-15 | -11.63 | $23.88 | — |
| 2025-04-14 | -11.63 | $23.88 | 2513 |
| 2025-04-11 | -93.02 | $23.53 | 1825 |
| 2025-04-10 | -100.00 | $23.52 | 1333 |
| 2025-04-09 | -60.98 | $23.68 | 5245 |
| 2025-04-08 | -78.05 | $23.61 | 4103 |
| 2025-04-07 | -26.83 | $23.82 | 7301 |
| 2025-04-04 | -82.50 | $23.60 | 15248 |
| 2025-04-03 | -66.67 | $23.75 | 6800 |
| 2025-04-02 | -52.38 | $23.82 | 2228 |
| 2025-04-01 | -52.94 | $23.80 | 2400 |
| 2025-03-31 | -64.71 | $23.78 | 3100 |
| 2025-03-28 | -94.12 | $23.73 | 2614 |
| 2025-03-27 | -77.78 | $23.76 | 2547 |
| 2025-03-26 | -100.00 | $23.72 | 308 |
| 2025-03-25 | -58.82 | $23.80 | 4400 |
| 2025-03-24 | -58.82 | $23.80 | 5602 |
| 2025-03-21 | -58.82 | $23.80 | 800 |
| 2025-03-20 | -15.00 | $23.87 | 4401 |
| 2025-03-19 | -18.18 | $23.86 | 2901 |
| 2025-03-18 | -25.93 | $23.88 | — |
| 2025-03-17 | -67.21 | $23.88 | 4520 |
| 2025-03-14 | -70.49 | $23.86 | — |
| 2025-03-13 | -70.49 | $23.86 | 3300 |
| 2025-03-12 | -78.69 | $23.81 | 300 |
| 2025-03-11 | -70.49 | $23.86 | 1500 |
| 2025-03-10 | -77.05 | $23.82 | 1031 |
| 2025-03-07 | -72.13 | $23.85 | 2100 |
| 2025-03-06 | -68.85 | $23.87 | 1830 |
| 2025-03-05 | -65.57 | $23.89 | 5424 |
| 2025-03-04 | -70.49 | $23.86 | — |
| 2025-03-03 | -70.49 | $23.86 | — |
| 2025-02-28 | -68.85 | $23.87 | 1700 |
| 2025-02-27 | -68.85 | $23.87 | 1700 |
| 2025-02-26 | -65.57 | $23.89 | 911 |
| 2025-02-25 | -65.57 | $23.89 | 4831 |
| 2025-02-24 | -68.85 | $23.87 | 822 |
| 2025-02-21 | -65.57 | $23.89 | 10500 |
| 2025-02-20 | -90.16 | $23.74 | 12300 |
| 2025-02-19 | -85.96 | $23.80 | 5635 |
| 2025-02-18 | -42.11 | $24.05 | 4121 |
| 2025-02-14 | -45.61 | $24.03 | 1200 |
| 2025-02-13 | -64.91 | $23.92 | 2400 |
| 2025-02-12 | -47.46 | $24.01 | 606 |
| 2025-02-11 | -40.68 | $24.05 | 1400 |
| 2025-02-10 | -28.81 | $24.12 | 2200 |
| 2025-02-07 | 0.00 | $24.11 | 2905 |
| 2025-02-06 | -3.23 | $23.95 | — |
| 2025-02-05 | -2.94 | $23.95 | 7000 |
| 2025-02-04 | 0.00 | $23.96 | 1600 |
| 2025-02-03 | -8.82 | $23.93 | 244 |
| 2025-01-31 | -17.95 | $23.94 | 201 |
| 2025-01-30 | -24.39 | $23.93 | 419 |
| 2025-01-29 | -24.39 | $23.93 | 732 |
| 2025-01-28 | -41.46 | $23.86 | 200 |
| 2025-01-27 | -46.34 | $23.84 | — |
| 2025-01-24 | -46.34 | $23.84 | 2700 |
| 2025-01-23 | -54.55 | $23.79 | 1900 |
| 2025-01-22 | -68.89 | $23.72 | 115 |
| 2025-01-21 | -40.00 | $23.85 | 3000 |
| 2025-01-17 | -62.22 | $23.75 | 134 |
| 2025-01-16 | -55.56 | $23.78 | 500 |
| 2025-01-15 | -52.17 | $23.80 | 5217 |
| 2025-01-14 | -41.30 | $23.85 | 200 |
| 2025-01-13 | -56.52 | $23.78 | 4723 |
| 2025-01-10 | -56.52 | $23.78 | 903 |
| 2025-01-08 | -84.78 | $23.65 | 200 |
| 2025-01-07 | -80.43 | $23.67 | 5123 |
| 2025-01-06 | -78.26 | $23.68 | 4200 |
| 2025-01-03 | -76.09 | $23.69 | 1207 |
| 2025-01-02 | -52.17 | $23.80 | 1100 |
| 2024-12-31 | -26.09 | $23.92 | 3900 |
| 2024-12-30 | -60.87 | $23.76 | 4700 |
| 2024-12-27 | -39.13 | $23.86 | 10800 |
| 2024-12-26 | -80.43 | $23.67 | 6320 |
| 2024-12-24 | -86.96 | $23.64 | 1900 |
| 2024-12-23 | -80.43 | $23.67 | 1600 |
| 2024-12-20 | -100.00 | $23.58 | 3712 |
| 2024-12-19 | -91.67 | $23.71 | 2700 |
| 2024-12-18 | -83.33 | $23.74 | 2905 |
| 2024-12-17 | -30.56 | $23.93 | 2600 |
| 2024-12-16 | 0.00 | $24.04 | 300 |
| 2024-12-13 | -38.89 | $23.90 | — |
| 2024-12-12 | -38.89 | $23.90 | — |
| 2024-12-11 | -38.89 | $23.90 | 1400 |
| 2024-12-10 | 0.00 | $24.04 | — |
| 2024-12-09 | 0.00 | $24.04 | 906 |
| 2024-12-06 | -21.21 | $23.93 | 1000 |
| 2024-12-05 | -27.27 | $23.91 | 640 |
| 2024-12-04 | -45.45 | $23.85 | 1800 |
| 2024-12-03 | -80.00 | $23.68 | 334 |
| 2024-12-02 | -40.00 | $23.84 | 943 |
| 2024-11-29 | -62.50 | $23.75 | — |
| 2024-11-27 | -62.50 | $23.75 | 202 |
| 2024-11-26 | -34.88 | $23.85 | — |
| 2024-11-25 | -34.88 | $23.85 | — |
| 2024-11-22 | -34.88 | $23.85 | 306 |
| 2024-11-21 | 0.00 | $24.00 | 1932 |
| 2024-11-20 | 0.00 | $23.96 | 1120 |
| 2024-11-19 | -5.13 | $23.94 | 4240 |
| 2024-11-18 | -9.68 | $23.85 | — |
| 2024-11-15 | -9.68 | $23.85 | 1509 |
| 2024-11-14 | -3.57 | $23.84 | 1700 |
| 2024-11-13 | -53.57 | $23.70 | 300 |
| 2024-11-12 | 0.00 | $23.85 | 1701 |
| 2024-11-11 | -64.29 | $23.67 | 219 |
| 2024-11-08 | -77.78 | $23.69 | 400 |
| 2024-11-07 | -66.67 | $23.75 | — |
| 2024-11-06 | -66.67 | $23.75 | — |
| 2024-11-05 | -66.67 | $23.75 | 1501 |
| 2024-11-04 | -64.81 | $23.76 | — |
| 2024-11-01 | -64.81 | $23.76 | 223 |
| 2024-10-31 | -48.15 | $23.85 | 1645 |
| 2024-10-30 | -72.22 | $23.72 | 735 |
| 2024-10-29 | -67.27 | $23.74 | 102 |
| 2024-10-28 | -61.33 | $23.65 | 424 |
| 2024-10-25 | -46.67 | $23.76 | — |
| 2024-10-24 | -46.67 | $23.76 | 237 |
| 2024-10-23 | -41.33 | $23.80 | 2742 |
| 2024-10-22 | -38.67 | $23.82 | 1216 |
| 2024-10-21 | -44.00 | $23.78 | 509 |
| 2024-10-18 | -46.67 | $23.76 | 1300 |
| 2024-10-17 | -52.00 | $23.72 | 449 |
| 2024-10-16 | -52.00 | $23.72 | 2100 |
| 2024-10-15 | -36.00 | $23.84 | 3300 |
| 2024-10-14 | -40.00 | $23.81 | 2120 |
| 2024-10-11 | -18.75 | $23.75 | 2926 |
| 2024-10-10 | -25.00 | $23.72 | 3535 |
| 2024-10-09 | -29.17 | $23.70 | 8200 |
| 2024-10-08 | -7.69 | $23.72 | 932 |
| 2024-10-07 | -5.00 | $23.73 | 1800 |
| 2024-10-04 | -10.42 | $23.70 | 748 |
| 2024-10-03 | -10.91 | $23.69 | — |
| 2024-10-02 | -10.91 | $23.69 | 5113 |
| 2024-10-01 | -10.34 | $23.69 | 16238 |
| 2024-09-30 | -15.09 | $23.60 | 4100 |
| 2024-09-27 | -22.64 | $23.56 | 1126 |
| 2024-09-26 | -28.30 | $23.53 | 700 |
| 2024-09-25 | -16.67 | $23.59 | 7200 |
| 2024-09-24 | -14.81 | $23.60 | 3000 |
| 2024-09-23 | -2.08 | $23.60 | 3000 |
| 2024-09-20 | -13.64 | $23.51 | 6100 |
| 2024-09-19 | 0.00 | $23.57 | 5700 |
| 2024-09-18 | -13.16 | $23.45 | 500 |
| 2024-09-17 | -8.11 | $23.44 | 2400 |
| 2024-09-16 | -3.03 | $23.42 | 1600 |
| 2024-09-13 | -9.09 | $23.40 | 1536 |
| 2024-09-12 | -16.13 | $23.36 | 1734 |
| 2024-09-11 | -12.90 | $23.37 | 1810 |
| 2024-09-10 | -9.68 | $23.38 | 8423 |
| 2024-09-09 | -3.85 | $23.35 | 8200 |
| 2024-09-06 | -15.00 | $23.27 | 7100 |
| 2024-09-05 | -13.33 | $23.23 | 2103 |
| 2024-09-04 | -53.33 | $23.17 | 7100 |
| 2024-09-03 | -60.00 | $23.16 | 1725 |
| 2024-08-30 | -33.33 | $23.20 | 1205 |
| 2024-08-29 | -13.33 | $23.23 | 1204 |
| 2024-08-28 | -73.33 | $23.14 | — |
| 2024-08-27 | -73.33 | $23.14 | — |
| 2024-08-26 | -73.33 | $23.14 | 3900 |
| 2024-08-23 | -6.67 | $23.24 | 300 |
| 2024-08-22 | -20.00 | $23.22 | 1400 |
| 2024-08-21 | -53.33 | $23.17 | 3700 |
| 2024-08-20 | -40.00 | $23.19 | 603 |
| 2024-08-19 | 0.00 | $23.25 | 833 |
| 2024-08-16 | 0.00 | $23.25 | 4600 |
| 2024-08-15 | -53.33 | $23.17 | 400 |
| 2024-08-14 | -86.67 | $23.12 | 102 |
| 2024-08-13 | -70.59 | $23.13 | 7400 |
| 2024-08-12 | -52.38 | $23.18 | 3403 |
| 2024-08-09 | -52.38 | $23.18 | 617 |
| 2024-08-08 | -52.38 | $23.18 | 2800 |
| 2024-08-07 | -39.13 | $23.20 | 1600 |
| 2024-08-06 | -41.67 | $23.19 | 1900 |
| 2024-08-05 | -62.50 | $23.14 | 2108 |
| 2024-08-02 | -28.00 | $23.23 | 810 |
| 2024-08-01 | -24.00 | $23.24 | 1140 |
| 2024-07-31 | -24.00 | $23.24 | 1834 |
| 2024-07-30 | -52.00 | $23.17 | — |
| 2024-07-29 | -52.00 | $23.17 | 438 |
| 2024-07-26 | -80.00 | $23.10 | 1100 |
| 2024-07-25 | -60.00 | $23.15 | 700 |
| 2024-07-24 | -60.00 | $23.15 | 1514 |
| 2024-07-23 | -76.00 | $23.11 | — |
| 2024-07-22 | -76.00 | $23.11 | 1100 |
| 2024-07-19 | -60.00 | $23.15 | 1300 |
| 2024-07-18 | -60.00 | $23.15 | 1040 |
| 2024-07-17 | -82.14 | $23.10 | 20800 |
| 2024-07-16 | -66.67 | $23.15 | 6900 |
| 2024-07-15 | -60.00 | $23.17 | 5048 |
| 2024-07-12 | -70.00 | $23.14 | 9610 |
| 2024-07-11 | -90.00 | $23.08 | 1800 |
| 2024-07-10 | -73.33 | $23.13 | 11600 |
| 2024-07-09 | -92.00 | $23.12 | 18477 |
| 2024-07-08 | -27.27 | $23.29 | 341 |
| 2024-07-05 | -36.36 | $23.27 | 300 |
| 2024-07-03 | -36.36 | $23.27 | 400 |
| 2024-07-02 | -50.00 | $23.24 | — |
| 2024-07-01 | -50.00 | $23.24 | 1419 |
| 2024-06-28 | -77.27 | $23.18 | 109 |
| 2024-06-27 | -90.91 | $23.15 | 900 |
| 2024-06-26 | -36.36 | $23.27 | 900 |
| 2024-06-25 | -54.55 | $23.23 | 1400 |
| 2024-06-24 | -36.36 | $23.27 | 2148 |
| 2024-06-21 | -20.00 | $23.30 | 100 |
| 2024-06-20 | -20.00 | $23.30 | 500 |
| 2024-06-18 | -28.00 | $23.28 | 1306 |
| 2024-06-17 | 0.00 | $23.35 | — |
| 2024-06-14 | 0.00 | $23.35 | 728 |
| 2024-06-13 | -12.00 | $23.32 | 1800 |
| 2024-06-12 | 0.00 | $23.32 | 1700 |
| 2024-06-11 | -54.17 | $23.21 | 1500 |
| 2024-06-10 | -54.17 | $23.21 | 3400 |
| 2024-06-07 | -58.33 | $23.20 | 1343 |
| 2024-06-06 | -8.33 | $23.32 | 3544 |
| 2024-06-05 | -32.14 | $23.25 | 2911 |
| 2024-06-04 | -35.71 | $23.24 | 516 |
| 2024-06-03 | -31.03 | $23.25 | — |
| 2024-05-31 | -30.00 | $23.25 | 300 |
| 2024-05-30 | -21.95 | $23.25 | 6824 |
| 2024-05-29 | -46.34 | $23.15 | 3449 |
| 2024-05-28 | -39.62 | $23.13 | 643 |
| 2024-05-24 | -39.62 | $23.13 | 225 |
| 2024-05-23 | -37.74 | $23.14 | 3500 |
| 2024-05-22 | -45.28 | $23.10 | 2907 |
| 2024-05-21 | -35.85 | $23.15 | 2900 |
| 2024-05-20 | -45.28 | $23.10 | 4031 |
| 2024-05-17 | -16.98 | $23.25 | — |
| 2024-05-16 | -16.98 | $23.25 | 4500 |
| 2024-05-15 | -11.32 | $23.28 | 1700 |
| 2024-05-14 | -5.66 | $23.31 | 1000 |
| 2024-05-13 | 0.00 | $23.29 | 2700 |
| 2024-05-10 | -20.93 | $23.15 | 2400 |
| 2024-05-09 | -20.93 | $23.15 | 327 |
| 2024-05-08 | -18.60 | $23.16 | 900 |
| 2024-05-07 | -18.60 | $23.16 | 6700 |
| 2024-05-06 | -2.38 | $23.16 | 9330 |
| 2024-05-03 | -1.41 | $23.04 | 3400 |
| 2024-05-02 | -8.96 | $22.95 | 1248 |
| 2024-05-01 | -11.94 | $22.93 | 1105 |
| 2024-04-30 | -17.91 | $22.89 | 8000 |
| 2024-04-29 | -8.96 | $22.95 | 4945 |
| 2024-04-26 | -17.91 | $22.89 | 1500 |
| 2024-04-25 | -17.91 | $22.89 | 1200 |
| 2024-04-24 | -17.91 | $22.89 | 1436 |
| 2024-04-23 | -10.45 | $22.94 | 4200 |
| 2024-04-22 | -16.42 | $22.90 | 625 |
| 2024-04-19 | -22.39 | $22.86 | 807 |
| 2024-04-18 | -22.39 | $22.86 | 1400 |
| 2024-04-17 | -13.43 | $22.92 | 1612 |
| 2024-04-16 | -22.39 | $22.86 | 2230 |
| 2024-04-15 | -5.97 | $22.97 | 1900 |
| 2024-04-12 | -28.17 | $22.85 | 2300 |
| 2024-04-11 | -5.63 | $23.01 | 10900 |
| 2024-04-10 | -26.76 | $22.86 | 39100 |
| 2024-04-09 | -47.89 | $22.71 | 46629 |
| 2024-04-08 | -51.61 | $22.89 | 8300 |
| 2024-04-05 | -54.84 | $22.88 | 700 |
| 2024-04-04 | -77.78 | $22.82 | 3600 |
| 2024-04-03 | -83.33 | $22.80 | 2749 |
| 2024-04-02 | -100.00 | $22.74 | 5338 |
| 2024-04-01 | -72.22 | $22.84 | 9520 |
| 2024-03-28 | -70.59 | $22.86 | 4025 |
| 2024-03-27 | -88.24 | $22.80 | 600 |
| 2024-03-26 | -88.24 | $22.80 | 400 |
| 2024-03-25 | -70.59 | $22.86 | 310 |
| 2024-03-22 | -94.12 | $22.78 | 4000 |
| 2024-03-21 | -74.07 | $22.90 | 5100 |
| 2024-03-20 | -100.00 | $22.83 | 900 |
| 2024-03-19 | -100.00 | $22.85 | 2200 |
| 2024-03-18 | -100.00 | $22.85 | 2508 |
| 2024-03-15 | -56.00 | $22.96 | 1404 |
| 2024-03-14 | -64.00 | $22.94 | — |
| 2024-03-13 | -50.00 | $22.94 | — |
| 2024-03-12 | -32.00 | $22.94 | 1001 |
| 2024-03-11 | -37.04 | $22.90 | 3500 |
| 2024-03-08 | -33.33 | $22.92 | 4201 |
| 2024-03-07 | 0.00 | $23.10 | 1000 |
| 2024-03-06 | 0.00 | $23.10 | 2400 |
| 2024-03-05 | -9.62 | $23.03 | 1200 |
| 2024-03-04 | -17.31 | $22.99 | 3800 |
| 2024-03-01 | -10.20 | $23.00 | 2300 |
| 2024-02-29 | -10.20 | $23.00 | 1300 |
| 2024-02-28 | -16.33 | $22.97 | 2900 |
| 2024-02-27 | -20.41 | $22.95 | 1000 |
| 2024-02-26 | -18.37 | $22.96 | 2600 |
| 2024-02-23 | -13.33 | $22.95 | 3200 |
| 2024-02-22 | -4.44 | $22.99 | 7730 |
| 2024-02-21 | -17.78 | $22.93 | 2145 |
| 2024-02-20 | -24.44 | $22.90 | 3700 |
| 2024-02-16 | -15.49 | $22.90 | 12402 |
| 2024-02-15 | -5.63 | $22.97 | 6700 |
| 2024-02-14 | -17.86 | $22.99 | 25600 |
| 2024-02-13 | -47.78 | $22.77 | 63700 |
| 2024-02-12 | -62.22 | $22.64 | 60100 |
| 2024-02-09 | -65.56 | $22.61 | 18910 |
| 2024-02-08 | -65.69 | $22.65 | 4311 |
| 2024-02-07 | -71.57 | $22.59 | 14211 |
| 2024-02-06 | -70.59 | $22.60 | 13643 |
| 2024-02-05 | -55.88 | $22.75 | 11617 |
| 2024-02-02 | -69.61 | $22.61 | 23336 |
| 2024-02-01 | -41.18 | $22.90 | 5000 |
| 2024-01-31 | -42.16 | $22.89 | 4200 |
| 2024-01-30 | -38.32 | $22.91 | 1000 |
| 2024-01-29 | -34.58 | $22.95 | 10744 |
| 2024-01-26 | -38.89 | $22.90 | 3500 |
| 2024-01-25 | -38.89 | $22.90 | 8218 |
| 2024-01-24 | -43.52 | $22.85 | 14142 |
| 2024-01-23 | -46.30 | $22.82 | 121600 |
| 2024-01-22 | -57.41 | $22.70 | 39217 |
| 2024-01-19 | -47.22 | $22.81 | 10447 |
| 2024-01-18 | -16.67 | $23.14 | — |
| 2024-01-17 | -16.96 | $23.13 | 541 |
| 2024-01-16 | -49.57 | $22.74 | — |
| 2024-01-12 | -49.57 | $22.74 | — |
| 2024-01-11 | -46.40 | $22.74 | 1800 |
| 2024-01-10 | -5.88 | $22.71 | 5300 |
| 2024-01-09 | -15.38 | $22.60 | 202 |
| 2024-01-08 | -55.38 | $22.34 | 500 |
| 2024-01-05 | -30.77 | $22.50 | 1900 |
| 2024-01-04 | -52.31 | $22.36 | — |
| 2024-01-03 | -52.31 | $22.36 | 547 |
| 2024-01-02 | -69.23 | $22.25 | 1639 |
| 2023-12-29 | -56.92 | $22.33 | 221 |
| 2023-12-28 | -49.41 | $22.28 | 7920 |
| 2023-12-27 | -27.37 | $22.44 | 600 |
| 2023-12-26 | -17.24 | $22.50 | 800 |
| 2023-12-22 | -12.93 | $22.55 | 330 |
| 2023-12-21 | -12.93 | $22.55 | 900 |
| 2023-12-20 | -15.04 | $22.50 | — |
| 2023-12-19 | -15.04 | $22.50 | 8201 |
| 2023-12-18 | -30.21 | $22.21 | 3300 |
| 2023-12-15 | -31.25 | $22.20 | 521 |
| 2023-12-14 | 0.00 | $22.50 | — |
| 2023-12-13 | 0.00 | $22.50 | 3422 |
| 2023-12-12 | -32.63 | $22.18 | 200 |
| 2023-12-11 | -44.21 | $22.07 | 1100 |
| 2023-12-08 | -2.11 | $22.47 | — |
| 2023-12-07 | -2.11 | $22.47 | — |
| 2023-12-06 | -2.11 | $22.47 | 4600 |
| 2023-12-05 | -2.15 | $22.45 | 3700 |
| 2023-12-04 | -1.08 | $22.46 | 400 |
| 2023-12-01 | -20.73 | $22.19 | — |
| 2023-11-30 | -20.73 | $22.19 | 2048 |
| 2023-11-29 | -74.39 | $21.75 | — |
| 2023-11-28 | -74.39 | $21.75 | 9918 |
| 2023-11-27 | -100.00 | $21.84 | 5110 |
| 2023-11-24 | -78.00 | $21.97 | 600 |
| 2023-11-22 | -31.33 | $22.10 | 1417 |
| 2023-11-21 | -31.33 | $22.10 | — |
| 2023-11-20 | -31.33 | $22.10 | 125 |
| 2023-11-17 | -38.55 | $22.04 | 632 |
| 2023-11-16 | -43.37 | $22.00 | 1740 |
| 2023-11-15 | -31.33 | $22.10 | 600 |
| 2023-11-14 | -54.22 | $21.91 | 202 |
| 2023-11-13 | -44.58 | $21.99 | 2910 |
| 2023-11-10 | -45.26 | $22.05 | — |
| 2023-11-09 | -45.26 | $22.05 | — |
| 2023-11-08 | -49.02 | $22.05 | 1825 |
| 2023-11-07 | -34.31 | $22.20 | — |
| 2023-11-06 | -34.31 | $22.20 | 700 |
| 2023-11-03 | -34.31 | $22.20 | 800 |
| 2023-11-02 | -53.92 | $22.00 | — |
| 2023-11-01 | -53.92 | $22.00 | 600 |
| 2023-10-31 | -56.48 | $22.00 | 1144 |
| 2023-10-30 | -66.67 | $22.00 | 4912 |
| 2023-10-27 | -70.21 | $21.95 | 310 |
| 2023-10-26 | -67.38 | $21.99 | 2744 |
| 2023-10-25 | -78.05 | $21.98 | 2341 |
| 2023-10-24 | -76.42 | $22.00 | — |
| 2023-10-23 | -76.42 | $22.00 | 1400 |
| 2023-10-20 | -73.17 | $22.04 | 8200 |
| 2023-10-19 | -70.73 | $22.07 | — |
| 2023-10-18 | -70.73 | $22.07 | 502 |
| 2023-10-17 | -66.67 | $22.12 | 516 |
| 2023-10-16 | -37.40 | $22.48 | — |
| 2023-10-13 | -37.40 | $22.48 | — |
| 2023-10-12 | -37.40 | $22.48 | 2000 |
| 2023-10-11 | -66.67 | $22.12 | 348 |
| 2023-10-10 | -58.54 | $22.22 | — |
| 2023-10-09 | -58.54 | $22.22 | 2201 |
| 2023-10-06 | -83.78 | $22.01 | 245 |
| 2023-10-05 | -64.86 | $22.22 | 8737 |
| 2023-10-04 | -93.00 | $22.01 | 7013 |
| 2023-10-03 | -44.76 | $22.47 | 5912 |
| 2023-10-02 | -72.28 | $22.13 | 440 |
| 2023-09-29 | -53.23 | $22.14 | 2800 |
| 2023-09-28 | -17.65 | $22.35 | 700 |
| 2023-09-27 | -17.65 | $22.35 | 400 |
| 2023-09-26 | -17.65 | $22.35 | 250 |
| 2023-09-25 | -17.65 | $22.35 | 2300 |
| 2023-09-22 | -25.00 | $22.30 | 1042 |
| 2023-09-21 | 0.00 | $22.47 | 915 |
| 2023-09-20 | -3.03 | $22.43 | 100 |
| 2023-09-19 | -3.03 | $22.43 | 913 |
| 2023-09-18 | 0.00 | $22.45 | 2801 |
| 2023-09-15 | -31.82 | $22.24 | 901 |
| 2023-09-14 | -29.23 | $22.25 | 400 |
| 2023-09-13 | -29.23 | $22.25 | 700 |
| 2023-09-12 | -29.23 | $22.25 | 400 |
| 2023-09-11 | -3.08 | $22.42 | 600 |
| 2023-09-08 | -3.08 | $22.42 | 300 |
| 2023-09-07 | -13.85 | $22.35 | 400 |
| 2023-09-06 | -63.86 | $22.09 | 700 |
| 2023-09-05 | -62.65 | $22.10 | 1602 |
| 2023-09-01 | -62.65 | $22.10 | 430 |
| 2023-08-31 | -72.29 | $22.02 | 1217 |
| 2023-08-30 | -100.00 | $21.80 | 3501 |
| 2023-08-29 | -24.36 | $22.43 | 940 |
| 2023-08-28 | -71.15 | $22.25 | — |
| 2023-08-25 | -71.15 | $22.25 | 632 |
| 2023-08-24 | -86.36 | $22.24 | — |
| 2023-08-23 | -86.36 | $22.24 | — |
| 2023-08-22 | -86.36 | $22.24 | — |
| 2023-08-21 | -86.36 | $22.24 | 2000 |
| 2023-08-18 | -72.73 | $22.30 | — |
| 2023-08-17 | -72.73 | $22.30 | 2431 |
| 2023-08-16 | -65.63 | $22.41 | — |
| 2023-08-15 | -37.50 | $22.41 | — |
| 2023-08-14 | -42.62 | $22.41 | — |
| 2023-08-11 | -41.94 | $22.41 | — |
| 2023-08-10 | -41.94 | $22.41 | 302 |
| 2023-08-09 | -8.06 | $22.62 | — |
| 2023-08-08 | -8.06 | $22.62 | — |
| 2023-08-07 | -6.67 | $22.62 | — |
| 2023-08-04 | -6.67 | $22.62 | — |
| 2023-08-03 | -6.67 | $22.62 | — |
| 2023-08-02 | -5.81 | $22.62 | — |
| 2023-08-01 | -5.81 | $22.62 | — |
| 2023-07-31 | -5.81 | $22.62 | — |
| 2023-07-28 | -5.81 | $22.62 | — |
| 2023-07-27 | -5.81 | $22.62 | — |
| 2023-07-26 | -5.81 | $22.62 | 327 |
| 2023-07-25 | -26.74 | $22.44 | — |
| 2023-07-24 | -26.74 | $22.44 | 200 |
| 2023-07-21 | -15.12 | $22.54 | — |
| 2023-07-20 | -15.12 | $22.54 | — |
| 2023-07-19 | -15.12 | $22.54 | 502 |
| 2023-07-18 | 0.00 | $22.67 | 100 |
| 2023-07-17 | 0.00 | $22.67 | 502 |
| 2023-07-14 | 0.00 | $22.65 | — |
| 2023-07-13 | 0.00 | $22.65 | — |
| 2023-07-12 | 0.00 | $22.65 | — |
| 2023-07-11 | 0.00 | $22.65 | 500 |
| 2023-07-10 | 0.00 | $22.33 | — |
| 2023-07-07 | 0.00 | $22.33 | 110 |
| 2023-07-06 | -93.18 | $21.84 | 2600 |
| 2023-07-05 | -40.00 | $22.11 | 401 |
| 2023-07-03 | -32.43 | $22.13 | — |
| 2023-06-30 | -32.43 | $22.13 | — |
| 2023-06-29 | -27.27 | $22.13 | — |
| 2023-06-28 | -27.27 | $22.13 | — |
| 2023-06-27 | -26.67 | $22.13 | 3100 |
| 2023-06-26 | -62.12 | $22.05 | — |
| 2023-06-23 | -62.12 | $22.05 | 1721 |
| 2023-06-22 | -31.34 | $22.25 | — |
| 2023-06-21 | -31.34 | $22.25 | 513 |
| 2023-06-20 | -35.82 | $22.22 | — |
| 2023-06-16 | -35.82 | $22.22 | 400 |
| 2023-06-15 | -57.33 | $22.11 | 400 |
| 2023-06-14 | -54.67 | $22.13 | — |
| 2023-06-13 | -54.67 | $22.13 | 611 |
| 2023-06-12 | -53.33 | $22.14 | — |
| 2023-06-09 | -53.33 | $22.14 | 243 |
| 2023-06-08 | -52.00 | $22.15 | 202 |
| 2023-06-07 | -76.00 | $21.97 | 2317 |
| 2023-06-06 | -77.33 | $21.96 | 1314 |
| 2023-06-05 | -88.00 | $21.88 | 201 |
| 2023-06-02 | -69.33 | $22.02 | 738 |
| 2023-06-01 | -54.55 | $22.19 | 3208 |
| 2023-05-31 | -50.00 | $22.23 | 320 |
| 2023-05-30 | -89.42 | $21.90 | 1243 |
| 2023-05-26 | -35.58 | $22.46 | — |
| 2023-05-25 | -35.58 | $22.46 | — |
| 2023-05-24 | -35.58 | $22.46 | 602 |
| 2023-05-23 | -48.10 | $22.45 | — |
| 2023-05-22 | -48.10 | $22.45 | — |
| 2023-05-19 | -48.75 | $22.45 | 811 |
| 2023-05-18 | -47.37 | $22.54 | — |
| 2023-05-17 | -47.37 | $22.54 | 400 |
| 2023-05-16 | -72.04 | $22.32 | — |
| 2023-05-15 | -72.04 | $22.32 | — |
| 2023-05-12 | -72.04 | $22.32 | — |
| 2023-05-11 | -72.04 | $22.32 | 500 |
| 2023-05-10 | -100.00 | $22.06 | 400 |
| 2023-05-09 | -94.32 | $22.16 | 100 |
| 2023-05-08 | -98.86 | $22.12 | — |
| 2023-05-05 | -98.86 | $22.12 | 300 |
| 2023-05-04 | -36.36 | $22.67 | — |
| 2023-05-03 | -36.36 | $22.67 | 523 |
| 2023-05-02 | -33.95 | $22.83 | — |
| 2023-05-01 | -33.95 | $22.83 | — |
| 2023-04-28 | -36.28 | $22.83 | 800 |
| 2023-04-27 | -65.49 | $22.50 | — |
| 2023-04-26 | -65.49 | $22.50 | 647 |
| 2023-04-25 | -42.02 | $22.74 | 5422 |
| 2023-04-24 | -36.97 | $22.80 | 2900 |
| 2023-04-21 | -21.01 | $22.99 | — |
| 2023-04-20 | -21.01 | $22.99 | — |
| 2023-04-19 | -21.01 | $22.99 | — |
| 2023-04-18 | -21.01 | $22.99 | — |
| 2023-04-17 | -21.01 | $22.99 | 1000 |
| 2023-04-14 | -21.01 | $22.99 | 502 |
| 2023-04-13 | -22.69 | $22.97 | — |
| 2023-04-12 | -22.69 | $22.97 | 413 |
| 2023-04-11 | -21.01 | $22.99 | — |
| 2023-04-10 | -21.01 | $22.99 | 117 |
| 2023-04-06 | -53.78 | $22.60 | — |
| 2023-04-05 | -53.78 | $22.60 | 330 |
| 2023-04-04 | -3.36 | $23.20 | 550 |
| 2023-04-03 | -3.36 | $23.20 | 325 |
| 2023-03-31 | -3.36 | $23.20 | 4100 |
| 2023-03-30 | -33.33 | $22.55 | 1000 |
| 2023-03-29 | -53.33 | $22.40 | 302 |
| 2023-03-28 | -56.00 | $22.38 | 300 |
| 2023-03-27 | -69.23 | $22.35 | 212 |
| 2023-03-24 | -69.23 | $22.35 | 156 |
| 2023-03-23 | -69.23 | $22.35 | 128 |
| 2023-03-22 | -69.23 | $22.35 | 6300 |
| 2023-03-21 | -66.15 | $22.37 | 100 |
| 2023-03-20 | -66.15 | $22.37 | — |
| 2023-03-17 | -66.15 | $22.37 | 100 |
| 2023-03-16 | -66.15 | $22.37 | 100 |
| 2023-03-15 | -66.15 | $22.37 | 100 |
| 2023-03-14 | -66.15 | $22.37 | 100 |
| 2023-03-13 | -66.15 | $22.37 | 533 |
| 2023-03-10 | -100.00 | $22.20 | 503 |
| 2023-03-09 | -3.64 | $22.78 | 100 |
| 2023-03-08 | -3.64 | $22.78 | 100 |
| 2023-03-07 | -3.64 | $22.78 | 1121 |
| 2023-03-06 | -5.17 | $22.77 | 846 |
| 2023-03-03 | -5.17 | $22.77 | 641 |
| 2023-03-02 | -5.17 | $22.77 | 500 |
| 2023-03-01 | -8.62 | $22.75 | — |
| 2023-02-28 | -30.30 | $22.75 | 211 |
| 2023-02-27 | -61.40 | $22.50 | — |
| 2023-02-24 | -61.40 | $22.50 | 128 |
| 2023-02-23 | -63.16 | $22.48 | — |
| 2023-02-22 | -71.81 | $22.48 | 400 |
| 2023-02-21 | -71.14 | $22.49 | 2345 |
| 2023-02-17 | -71.14 | $22.49 | 1315 |
| 2023-02-16 | -57.72 | $22.69 | 700 |
| 2023-02-15 | -53.69 | $22.75 | 439 |
| 2023-02-14 | -66.45 | $22.52 | — |
| 2023-02-13 | -66.45 | $22.52 | 118 |
| 2023-02-10 | -65.81 | $22.53 | — |
| 2023-02-09 | -65.81 | $22.53 | — |
| 2023-02-08 | -65.81 | $22.53 | — |
| 2023-02-07 | -65.81 | $22.53 | — |
| 2023-02-06 | -65.81 | $22.53 | 7000 |
| 2023-02-03 | -48.33 | $22.68 | 928 |
| 2023-02-02 | -56.67 | $22.53 | 523 |
| 2023-02-01 | -41.67 | $22.80 | — |
| 2023-01-31 | -41.67 | $22.80 | 1800 |
| 2023-01-30 | -22.22 | $23.15 | 1919 |
| 2023-01-27 | -31.11 | $22.99 | — |
| 2023-01-26 | -31.11 | $22.99 | 639 |
| 2023-01-25 | -2.06 | $23.51 | 2700 |
| 2023-01-24 | -50.64 | $22.38 | 900 |
| 2023-01-23 | -8.33 | $23.04 | 800 |
| 2023-01-20 | -5.80 | $22.20 | 3100 |
| 2023-01-19 | -1.45 | $22.23 | 1806 |
| 2023-01-18 | -34.78 | $22.00 | 1600 |
| 2023-01-17 | -15.94 | $22.13 | — |
| 2023-01-13 | -15.94 | $22.13 | — |
| 2023-01-12 | -15.94 | $22.13 | — |
| 2023-01-11 | -15.94 | $22.13 | 349 |
| 2023-01-10 | -7.25 | $22.19 | 100 |
| 2023-01-09 | -7.25 | $22.19 | 100 |
| 2023-01-06 | -7.25 | $22.19 | 7100 |
| 2023-01-05 | -5.80 | $22.20 | 2100 |
| 2023-01-04 | -51.75 | $22.24 | 400 |
| 2023-01-03 | -53.15 | $22.22 | 100 |
| 2022-12-30 | -53.15 | $22.22 | 500 |
| 2022-12-29 | -72.73 | $21.94 | 1627 |
| 2022-12-28 | -60.14 | $22.12 | 100 |
| 2022-12-27 | -54.43 | $22.12 | 1500 |
| 2022-12-23 | -48.10 | $22.22 | 100 |
| 2022-12-22 | -48.10 | $22.22 | 100 |
| 2022-12-21 | -48.10 | $22.22 | 621 |
| 2022-12-20 | -46.84 | $22.24 | 150 |
| 2022-12-19 | -46.84 | $22.24 | 175 |
| 2022-12-16 | -46.84 | $22.24 | 400 |
| 2022-12-15 | -51.90 | $22.16 | 527 |
| 2022-12-14 | -47.47 | $22.23 | 200 |
| 2022-12-13 | -47.47 | $22.23 | — |
| 2022-12-12 | -47.47 | $22.23 | — |
| 2022-12-09 | -47.47 | $22.23 | — |
| 2022-12-08 | -47.47 | $22.23 | — |
| 2022-12-07 | -47.47 | $22.23 | 300 |
| 2022-12-06 | 0.00 | $22.98 | 101 |
| 2022-12-05 | -52.00 | $22.00 | — |
| 2022-12-02 | -52.00 | $22.00 | — |
| 2022-12-01 | -52.00 | $22.00 | — |
| 2022-11-30 | -52.00 | $22.00 | — |
| 2022-11-29 | -49.62 | $22.00 | 800 |
| 2022-11-28 | -38.17 | $22.15 | — |
| 2022-11-25 | -47.06 | $22.15 | — |
| 2022-11-23 | -47.06 | $22.15 | — |
| 2022-11-22 | -47.06 | $22.15 | — |
| 2022-11-21 | -47.06 | $22.15 | — |
| 2022-11-18 | -47.06 | $22.15 | 1122 |
| 2022-11-17 | -47.06 | $22.15 | 1545 |
| 2022-11-16 | -44.00 | $22.32 | — |
| 2022-11-15 | -52.66 | $22.32 | — |
| 2022-11-14 | -52.66 | $22.32 | — |
| 2022-11-11 | -40.37 | $22.32 | — |
| 2022-11-10 | -36.09 | $22.32 | 600 |
| 2022-11-09 | -36.09 | $22.32 | — |
| 2022-11-08 | -42.90 | $22.32 | — |
| 2022-11-07 | -51.63 | $22.32 | 203 |
| 2022-11-04 | -56.40 | $22.16 | — |
| 2022-11-03 | -56.40 | $22.16 | 209 |
| 2022-11-02 | -74.38 | $21.43 | — |
| 2022-11-01 | -74.38 | $21.43 | 6700 |
| 2022-10-31 | -48.28 | $22.49 | 1000 |
| 2022-10-28 | -38.92 | $22.87 | — |
| 2022-10-27 | -38.92 | $22.87 | 300 |
| 2022-10-26 | -59.11 | $22.05 | 226 |
| 2022-10-25 | -57.88 | $22.10 | — |
| 2022-10-24 | -57.88 | $22.10 | — |
| 2022-10-21 | -57.88 | $22.10 | 2746 |
| 2022-10-20 | -33.50 | $23.09 | 1341 |
| 2022-10-19 | -25.62 | $23.41 | — |
| 2022-10-18 | -25.62 | $23.41 | — |
| 2022-10-17 | -25.62 | $23.41 | 4400 |
| 2022-10-14 | -52.96 | $22.30 | 2615 |
| 2022-10-13 | -87.44 | $22.64 | 100 |
| 2022-10-12 | -87.44 | $22.64 | 1100 |
| 2022-10-11 | -61.84 | $23.17 | 6000 |
| 2022-10-10 | -76.32 | $23.00 | 2909 |
| 2022-10-07 | -79.24 | $22.93 | 1910 |
| 2022-10-06 | -60.32 | $23.05 | — |
| 2022-10-05 | -60.32 | $23.05 | — |
| 2022-10-04 | -60.32 | $23.05 | — |
| 2022-10-03 | -60.32 | $23.05 | — |
| 2022-09-30 | -60.32 | $23.05 | — |
| 2022-09-29 | -61.24 | $23.05 | 501 |
| 2022-09-28 | -57.58 | $23.11 | — |
| 2022-09-27 | -57.58 | $23.11 | 400 |
| 2022-09-26 | -100.00 | $22.90 | 101 |
| 2022-09-23 | -60.92 | $23.34 | — |
| 2022-09-22 | -60.92 | $23.34 | 1100 |
| 2022-09-21 | -27.59 | $23.63 | 1400 |
| 2022-09-20 | -9.09 | $23.81 | — |
| 2022-09-19 | -9.09 | $23.81 | — |
| 2022-09-16 | -9.09 | $23.81 | — |
| 2022-09-15 | -8.57 | $23.81 | — |
| 2022-09-14 | -7.32 | $23.81 | — |
| 2022-09-13 | -7.32 | $23.81 | — |
| 2022-09-12 | -7.32 | $23.81 | 702 |
| 2022-09-09 | -53.66 | $23.43 | 500 |
| 2022-09-08 | -41.38 | $23.51 | 600 |
| 2022-09-07 | -24.14 | $23.66 | — |
| 2022-09-06 | -24.14 | $23.66 | — |
| 2022-09-02 | -24.14 | $23.66 | 527 |
| 2022-09-01 | -3.45 | $23.84 | — |
| 2022-08-31 | -2.86 | $23.84 | 2834 |
| 2022-08-30 | 0.00 | $23.60 | — |
| 2022-08-29 | 0.00 | $23.60 | — |
| 2022-08-26 | 0.00 | $23.60 | 100 |
| 2022-08-25 | -10.53 | $23.50 | — |
| 2022-08-24 | -10.53 | $23.50 | 7717 |
| 2022-08-23 | -3.33 | $23.40 | 700 |
| 2022-08-22 | 0.00 | $23.39 | — |
| 2022-08-19 | 0.00 | $23.39 | — |
| 2022-08-18 | 0.00 | $23.39 | 1900 |
| 2022-08-17 | 0.00 | $23.30 | 401 |
| 2022-08-16 | 0.00 | $23.27 | — |
| 2022-08-15 | 0.00 | $23.27 | 400 |
| 2022-08-12 | 0.00 | $23.27 | 2715 |
| 2022-08-11 | -35.90 | $23.00 | — |
| 2022-08-10 | -35.90 | $23.00 | — |
| 2022-08-09 | -27.45 | $23.00 | — |
| 2022-08-08 | -27.45 | $23.00 | — |
| 2022-08-05 | -27.45 | $23.00 | 144 |
| 2022-08-04 | -29.41 | $22.99 | 3900 |
| 2022-08-03 | -21.57 | $23.03 | 400 |
| 2022-08-02 | -7.84 | $23.10 | 1908 |
| 2022-08-01 | -6.00 | $23.10 | 2621 |
| 2022-07-29 | -2.00 | $23.12 | 301 |
| 2022-07-28 | -32.69 | $22.96 | — |
| 2022-07-27 | -32.69 | $22.96 | — |
| 2022-07-26 | -32.69 | $22.96 | 1523 |
| 2022-07-25 | -28.85 | $22.98 | 1900 |
| 2022-07-22 | -30.88 | $23.03 | — |
| 2022-07-21 | -30.88 | $23.03 | — |
| 2022-07-20 | -30.88 | $23.03 | 700 |
| 2022-07-19 | -19.12 | $23.11 | — |
| 2022-07-18 | -19.12 | $23.11 | 3128 |
| 2022-07-15 | -20.59 | $23.10 | 1648 |
| 2022-07-14 | -66.18 | $22.79 | 800 |
| 2022-07-13 | -90.67 | $22.63 | 200 |
| 2022-07-12 | -46.15 | $22.98 | — |
| 2022-07-11 | -55.32 | $22.98 | 9209 |
| 2022-07-08 | -57.41 | $23.02 | — |
| 2022-07-07 | -58.56 | $23.02 | — |
| 2022-07-06 | -58.56 | $23.02 | 1300 |
| 2022-07-05 | -54.05 | $23.07 | — |
| 2022-07-01 | -54.05 | $23.07 | — |
| 2022-06-30 | -54.05 | $23.07 | 5200 |
| 2022-06-29 | -59.46 | $23.01 | 1600 |
| 2022-06-28 | -63.96 | $22.96 | 501 |
| 2022-06-27 | -58.56 | $23.02 | 403 |
| 2022-06-24 | -38.74 | $23.24 | 5501 |
| 2022-06-23 | -50.00 | $23.23 | — |
| 2022-06-22 | -43.14 | $23.23 | — |
| 2022-06-21 | -43.14 | $23.23 | 1100 |
| 2022-06-17 | -52.54 | $23.21 | 500 |
| 2022-06-16 | -55.93 | $23.17 | 5800 |
| 2022-06-15 | -52.54 | $23.21 | 3400 |
| 2022-06-14 | -51.69 | $23.22 | 1000 |
| 2022-06-13 | -57.63 | $23.15 | 2300 |
| 2022-06-10 | -28.57 | $23.50 | 400 |
| 2022-06-09 | -33.71 | $23.50 | 938 |
| 2022-06-08 | -30.90 | $23.55 | 1700 |
| 2022-06-07 | -39.66 | $23.40 | 2000 |
| 2022-06-06 | -37.77 | $23.49 | 1700 |
| 2022-06-03 | -41.49 | $23.42 | 1500 |
| 2022-06-02 | -50.00 | $23.38 | 7100 |
| 2022-06-01 | -46.23 | $23.46 | 3400 |
| 2022-05-31 | -50.00 | $23.38 | 701 |
| 2022-05-27 | -56.13 | $23.25 | 1800 |
| 2022-05-26 | -71.56 | $22.94 | 3400 |
| 2022-05-25 | -62.35 | $23.25 | 1221 |
| 2022-05-24 | -70.44 | $23.26 | 4000 |
| 2022-05-23 | -60.06 | $23.59 | 1100 |
| 2022-05-20 | -52.52 | $23.83 | 322 |
| 2022-05-19 | -74.22 | $23.15 | 700 |
| 2022-05-18 | -87.89 | $22.71 | 800 |
| 2022-05-17 | -61.80 | $23.55 | 1018 |
| 2022-05-16 | -63.98 | $23.48 | 1803 |
| 2022-05-13 | -60.25 | $23.60 | 549 |
| 2022-05-12 | -100.00 | $22.32 | 3700 |
| 2022-05-11 | -100.00 | $23.81 | — |
| 2022-05-10 | -100.00 | $23.81 | 200 |
| 2022-05-09 | -87.01 | $24.20 | — |
| 2022-05-06 | -86.45 | $24.20 | 102 |
| 2022-05-05 | -84.15 | $24.16 | 500 |
| 2022-05-04 | -75.61 | $24.30 | — |
| 2022-05-03 | -75.61 | $24.30 | 305 |
| 2022-05-02 | -80.49 | $24.22 | 118 |
| 2022-04-29 | -63.41 | $24.50 | — |
| 2022-04-28 | -63.41 | $24.50 | 2000 |
| 2022-04-27 | -2.27 | $25.50 | 100 |
| 2022-04-26 | -30.68 | $25.00 | — |
| 2022-04-25 | -30.68 | $25.00 | 1609 |
| 2022-04-22 | 0.00 | $25.54 | — |
| 2022-04-21 | 0.00 | $25.54 | — |
| 2022-04-20 | 0.00 | $25.54 | — |
| 2022-04-19 | 0.00 | $25.54 | 3400 |
| 2022-04-18 | -81.82 | $24.00 | 3500 |
| 2022-04-14 | -81.82 | $24.00 | 6900 |
| 2022-04-13 | -61.98 | $24.24 | 208 |
| 2022-04-12 | -73.57 | $24.15 | 1500 |
| 2022-04-11 | -72.83 | $24.25 | 1042 |
| 2022-04-08 | -78.61 | $24.15 | 1407 |
| 2022-04-07 | -89.02 | $23.97 | 5430 |
| 2022-04-06 | -58.38 | $24.50 | 202 |
| 2022-04-05 | -46.82 | $24.70 | 600 |
| 2022-04-04 | -56.00 | $24.55 | 500 |
| 2022-04-01 | -76.00 | $24.20 | — |
| 2022-03-31 | -76.00 | $24.20 | — |
| 2022-03-30 | -76.00 | $24.20 | 5700 |
| 2022-03-29 | -91.18 | $24.60 | 1600 |
| 2022-03-28 | -66.67 | $24.85 | — |
| 2022-03-25 | -66.67 | $24.85 | 200 |
| 2022-03-24 | -52.94 | $24.99 | — |
| 2022-03-23 | -52.94 | $24.99 | — |
| 2022-03-22 | -52.94 | $24.99 | 2134 |
| 2022-03-21 | -56.86 | $24.95 | — |
| 2022-03-18 | -56.86 | $24.95 | — |
| 2022-03-17 | -56.86 | $24.95 | 200 |
| 2022-03-16 | -91.18 | $24.60 | 13607 |
| 2022-03-15 | -2.04 | $25.51 | — |
| 2022-03-14 | -2.04 | $25.51 | — |
| 2022-03-11 | -2.04 | $25.51 | — |
| 2022-03-10 | -2.04 | $25.51 | — |
| 2022-03-09 | -2.04 | $25.51 | 700 |
| 2022-03-08 | 0.00 | $25.53 | 400 |
| 2022-03-07 | 0.00 | $25.52 | — |
| 2022-03-04 | 0.00 | $25.52 | — |
| 2022-03-03 | 0.00 | $25.52 | 100 |
| 2022-03-02 | -36.05 | $25.10 | — |
| 2022-03-01 | -36.05 | $25.10 | 1000 |
| 2022-02-28 | -98.84 | $24.56 | 1100 |
| 2022-02-25 | -36.11 | $25.15 | 7302 |
| 2022-02-24 | -68.06 | $24.92 | 1500 |
| 2022-02-23 | -61.11 | $24.97 | 900 |
| 2022-02-22 | -44.44 | $25.09 | 1700 |
| 2022-02-18 | -58.33 | $24.99 | 100 |
| 2022-02-17 | -62.50 | $24.96 | 1234 |
| 2022-02-16 | -68.06 | $24.92 | 200 |
| 2022-02-15 | -58.33 | $24.99 | 2512 |
| 2022-02-14 | -50.00 | $25.05 | 3545 |
| 2022-02-11 | 0.00 | $25.41 | 222 |
| 2022-02-10 | -73.77 | $24.85 | 1200 |
| 2022-02-09 | 0.00 | $25.30 | — |
| 2022-02-08 | 0.00 | $25.30 | 329 |
| 2022-02-07 | 0.00 | $25.24 | 4712 |
| 2022-02-04 | -54.90 | $24.92 | 11123 |
| 2022-02-03 | -88.24 | $24.75 | 4306 |
| 2022-02-02 | -75.51 | $24.88 | 347 |
| 2022-02-01 | -83.67 | $24.84 | — |
| 2022-01-31 | -83.67 | $24.84 | — |
| 2022-01-28 | -83.67 | $24.84 | 808 |
| 2022-01-27 | -83.67 | $24.84 | 835 |
| 2022-01-26 | -97.96 | $24.77 | — |
| 2022-01-25 | -97.96 | $24.77 | 2400 |
| 2022-01-24 | -97.56 | $24.85 | 900 |
| 2022-01-21 | -66.67 | $24.99 | 1700 |
| 2022-01-20 | -38.46 | $25.10 | 2001 |
| 2022-01-19 | -38.46 | $25.10 | 2922 |
| 2022-01-18 | -61.54 | $25.01 | 2100 |
| 2022-01-14 | -12.20 | $25.20 | 7500 |
| 2022-01-13 | -24.39 | $25.15 | 2900 |
| 2022-01-12 | -24.39 | $25.15 | 1000 |
| 2022-01-11 | -51.22 | $25.04 | 7041 |
| 2022-01-10 | -47.17 | $25.00 | 900 |
| 2022-01-07 | -33.96 | $25.07 | 6222 |
| 2022-01-06 | -36.36 | $25.05 | 3700 |
| 2022-01-05 | -23.81 | $25.10 | 5038 |
| 2022-01-04 | -18.37 | $25.00 | 3500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.90
2026-07-23
Close Price
$24.79
Vol: 300Average Directional Index - Detailed Analysis
Minimum
5.06
Average
26.59
Maximum
67.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 16.90 | $24.79 | 300 |
| 2026-07-22 | 17.10 | $24.78 | 55 |
| 2026-07-21 | 17.36 | $24.78 | 4005 |
| 2026-07-20 | 17.65 | $24.90 | 5100 |
| 2026-07-17 | 17.94 | $24.90 | 1725 |
| 2026-07-16 | 17.66 | $24.80 | 49 |
| 2026-07-15 | 17.91 | $24.80 | 4 |
| 2026-07-14 | 18.18 | $24.80 | 400 |
| 2026-07-13 | 18.46 | $24.83 | 25 |
| 2026-07-10 | 18.54 | $24.83 | 347 |
| 2026-07-09 | 18.62 | $24.82 | — |
| 2026-07-08 | 18.76 | $24.82 | 1900 |
| 2026-07-07 | 18.90 | $24.69 | 2940 |
| 2026-07-06 | 19.77 | $24.73 | 4000 |
| 2026-07-02 | 20.68 | $24.71 | 6000 |
| 2026-07-01 | 21.28 | $24.83 | 827 |
| 2026-06-30 | 21.30 | $24.75 | 300 |
| 2026-06-29 | 21.74 | $24.76 | 208 |
| 2026-06-26 | 22.12 | $24.76 | 1111 |
| 2026-06-25 | 22.53 | $24.66 | 500 |
| 2026-06-24 | 23.34 | $24.84 | 625 |
| 2026-06-23 | 23.52 | $24.76 | 1221 |
| 2026-06-22 | 23.70 | $24.85 | 100 |
| 2026-06-18 | 22.94 | $24.85 | 4200 |
| 2026-06-17 | 22.13 | $24.86 | 800 |
| 2026-06-16 | 21.74 | $24.84 | 2500 |
| 2026-06-15 | 21.32 | $24.79 | 1400 |
| 2026-06-12 | 21.19 | $24.78 | 3223 |
| 2026-06-11 | 21.06 | $24.78 | 700 |
| 2026-06-10 | 21.26 | $24.80 | 1812 |
| 2026-06-09 | 21.26 | $24.82 | 1912 |
| 2026-06-08 | 21.26 | $24.84 | 2800 |
| 2026-06-05 | 21.17 | $24.81 | 1 |
| 2026-06-04 | 21.26 | $24.81 | 3400 |
| 2026-06-03 | 21.34 | $24.82 | 1208 |
| 2026-06-02 | 21.61 | $24.81 | 519 |
| 2026-06-01 | 21.95 | $24.78 | 3809 |
| 2026-05-29 | 22.31 | $24.80 | 300 |
| 2026-05-28 | 22.47 | $24.76 | 13900 |
| 2026-05-27 | 22.95 | $24.75 | 3437 |
| 2026-05-26 | 23.31 | $24.75 | 2737 |
| 2026-05-22 | 23.69 | $24.75 | 2893 |
| 2026-05-21 | 24.09 | $24.76 | 1111 |
| 2026-05-20 | 24.56 | $24.73 | 2000 |
| 2026-05-19 | 25.10 | $24.77 | 500 |
| 2026-05-18 | 25.43 | $24.92 | 1436 |
| 2026-05-15 | 25.24 | $24.77 | 463 |
| 2026-05-14 | 25.28 | $24.87 | 3207 |
| 2026-05-13 | 24.90 | $24.73 | 1600 |
| 2026-05-12 | 24.65 | $24.71 | 14600 |
| 2026-05-11 | 24.71 | $24.69 | 2800 |
| 2026-05-08 | 24.78 | $24.78 | 2104 |
| 2026-05-07 | 24.43 | $24.73 | 1200 |
| 2026-05-06 | 24.26 | $24.75 | 2400 |
| 2026-05-05 | 23.95 | $24.78 | 2314 |
| 2026-05-04 | 23.61 | $24.80 | 400 |
| 2026-05-01 | 22.79 | $24.73 | 1500 |
| 2026-04-30 | 22.07 | $24.76 | 3500 |
| 2026-04-29 | 21.12 | $24.85 | 1753 |
| 2026-04-28 | 19.90 | $24.71 | 500 |
| 2026-04-27 | 19.07 | $24.68 | 2600 |
| 2026-04-24 | 18.20 | $24.65 | 1000 |
| 2026-04-23 | 17.98 | $24.73 | 4400 |
| 2026-04-22 | 17.13 | $24.68 | 5900 |
| 2026-04-21 | 16.54 | $24.78 | 5609 |
| 2026-04-20 | 16.09 | $24.57 | 4400 |
| 2026-04-17 | 16.38 | $24.61 | 700 |
| 2026-04-16 | 16.36 | $24.59 | 101 |
| 2026-04-15 | 16.46 | $24.59 | 1300 |
| 2026-04-14 | 16.56 | $24.66 | 1200 |
| 2026-04-13 | 15.94 | $24.62 | 3700 |
| 2026-04-10 | 15.60 | $24.62 | 1117 |
| 2026-04-09 | 15.24 | $24.59 | 2432 |
| 2026-04-08 | 14.92 | $24.62 | 1008 |
| 2026-04-07 | 14.57 | $24.58 | 600 |
| 2026-04-06 | 14.21 | $24.61 | 1900 |
| 2026-04-02 | 13.83 | $24.58 | 400 |
| 2026-04-01 | 13.61 | $24.62 | 1700 |
| 2026-03-31 | 13.37 | $24.50 | 1009 |
| 2026-03-30 | 13.39 | $24.57 | 1000 |
| 2026-03-27 | 13.04 | $24.59 | 531 |
| 2026-03-26 | 12.68 | $24.58 | 600 |
| 2026-03-25 | 12.29 | $24.54 | 1903 |
| 2026-03-24 | 12.08 | $24.46 | 942 |
| 2026-03-23 | 12.06 | $24.51 | 2900 |
| 2026-03-20 | 11.99 | $24.54 | 1714 |
| 2026-03-19 | 11.65 | $24.73 | 500 |
| 2026-03-18 | 11.29 | $24.49 | 1335 |
| 2026-03-17 | 11.21 | $24.49 | 6507 |
| 2026-03-16 | 11.07 | $24.51 | 545 |
| 2026-03-13 | 10.83 | $24.66 | 700 |
| 2026-03-12 | 11.27 | $24.72 | 1798 |
| 2026-03-11 | 11.54 | $24.69 | 2 |
| 2026-03-10 | 12.09 | $24.69 | 5 |
| 2026-03-09 | 12.66 | $24.69 | 1500 |
| 2026-03-06 | 13.26 | $24.65 | 3200 |
| 2026-03-05 | 13.87 | $24.62 | 17800 |
| 2026-03-04 | 14.39 | $24.58 | 535 |
| 2026-03-03 | 14.15 | $24.62 | 4835 |
| 2026-03-02 | 13.90 | $24.77 | 1700 |
| 2026-02-27 | 12.56 | $24.56 | 900 |
| 2026-02-26 | 11.82 | $24.73 | 3319 |
| 2026-02-25 | 11.03 | $24.60 | 422 |
| 2026-02-24 | 10.73 | $24.55 | 1248 |
| 2026-02-23 | 10.42 | $24.59 | 600 |
| 2026-02-20 | 10.22 | $24.55 | 6315 |
| 2026-02-19 | 10.01 | $24.61 | 7449 |
| 2026-02-18 | 9.78 | $24.61 | 4341 |
| 2026-02-17 | 9.39 | $24.66 | 800 |
| 2026-02-13 | 9.46 | $24.56 | 1900 |
| 2026-02-12 | 9.52 | $24.69 | 38 |
| 2026-02-11 | 8.92 | $24.69 | 1402 |
| 2026-02-10 | 8.28 | $24.69 | 900 |
| 2026-02-09 | 8.19 | $24.62 | 4032 |
| 2026-02-06 | 8.42 | $24.62 | 4300 |
| 2026-02-05 | 8.66 | $24.69 | 2200 |
| 2026-02-04 | 8.99 | $24.70 | 1000 |
| 2026-02-03 | 9.31 | $24.70 | 2948 |
| 2026-02-02 | 9.23 | $24.60 | 2426 |
| 2026-01-30 | 9.14 | $24.70 | 7600 |
| 2026-01-29 | 9.09 | $24.62 | 1742 |
| 2026-01-28 | 9.49 | $24.53 | 2640 |
| 2026-01-27 | 9.91 | $24.53 | 4000 |
| 2026-01-26 | 10.12 | $24.56 | 7400 |
| 2026-01-23 | 10.19 | $24.64 | 2118 |
| 2026-01-22 | 10.53 | $24.67 | 2300 |
| 2026-01-21 | 10.88 | $24.60 | 5015 |
| 2026-01-20 | 11.34 | $24.60 | 7700 |
| 2026-01-16 | 11.83 | $24.61 | 13100 |
| 2026-01-15 | 12.39 | $24.74 | 5640 |
| 2026-01-14 | 12.54 | $24.83 | 45000 |
| 2026-01-13 | 12.70 | $24.60 | 6534 |
| 2026-01-12 | 13.12 | $24.66 | 700 |
| 2026-01-09 | 13.45 | $24.62 | 1100 |
| 2026-01-08 | 13.94 | $24.55 | 10300 |
| 2026-01-07 | 14.58 | $24.54 | 2549 |
| 2026-01-06 | 15.30 | $24.52 | 134 |
| 2026-01-05 | 15.84 | $24.52 | 24039 |
| 2026-01-02 | 16.40 | $24.62 | 2936 |
| 2025-12-31 | 16.67 | $24.70 | 4600 |
| 2025-12-30 | 16.96 | $24.59 | 2707 |
| 2025-12-29 | 17.84 | $24.59 | 5228 |
| 2025-12-26 | 18.77 | $24.51 | 547 |
| 2025-12-24 | 18.96 | $24.43 | 900 |
| 2025-12-23 | 19.28 | $24.48 | 1223 |
| 2025-12-22 | 19.62 | $24.38 | 1823 |
| 2025-12-19 | 20.41 | $24.39 | 1300 |
| 2025-12-18 | 21.23 | $24.38 | 2300 |
| 2025-12-17 | 22.10 | $24.40 | 622 |
| 2025-12-16 | 22.74 | $24.32 | 5806 |
| 2025-12-15 | 23.45 | $24.32 | 241 |
| 2025-12-12 | 24.47 | $24.50 | 500 |
| 2025-12-11 | 25.04 | $24.62 | 900 |
| 2025-12-10 | 24.58 | $24.43 | 52 |
| 2025-12-09 | 24.80 | $24.43 | 209 |
| 2025-12-08 | 25.03 | $24.43 | 13900 |
| 2025-12-05 | 25.27 | $24.60 | 1000 |
| 2025-12-04 | 24.37 | $24.45 | 467 |
| 2025-12-03 | 23.97 | $24.45 | 500 |
| 2025-12-02 | 23.55 | $24.42 | 143 |
| 2025-12-01 | 23.23 | $24.42 | 2341 |
| 2025-11-28 | 22.89 | $24.50 | 8 |
| 2025-11-26 | 21.92 | $24.50 | 1300 |
| 2025-11-25 | 20.91 | $24.45 | 2400 |
| 2025-11-24 | 19.84 | $24.45 | 3100 |
| 2025-11-21 | 19.05 | $24.42 | 240 |
| 2025-11-20 | 18.50 | $24.40 | 900 |
| 2025-11-19 | 18.01 | $24.42 | 949 |
| 2025-11-18 | 17.49 | $24.41 | 300 |
| 2025-11-17 | 16.94 | $24.40 | 1930 |
| 2025-11-14 | 16.36 | $24.40 | 500 |
| 2025-11-13 | 16.31 | $24.34 | 46 |
| 2025-11-12 | 16.52 | $24.34 | 441 |
| 2025-11-11 | 16.74 | $24.38 | 23 |
| 2025-11-10 | 16.75 | $24.38 | 3300 |
| 2025-11-07 | 16.76 | $24.36 | 825 |
| 2025-11-06 | 16.85 | $24.36 | 1100 |
| 2025-11-05 | 16.94 | $24.41 | 800 |
| 2025-11-04 | 16.69 | $24.34 | 2700 |
| 2025-11-03 | 16.93 | $24.39 | 6000 |
| 2025-10-31 | 17.18 | $24.72 | 641 |
| 2025-10-30 | 15.72 | $24.74 | 2700 |
| 2025-10-29 | 14.60 | $24.45 | 239 |
| 2025-10-28 | 14.84 | $24.44 | 2128 |
| 2025-10-27 | 15.15 | $24.34 | 811 |
| 2025-10-24 | 15.92 | $24.40 | 5 |
| 2025-10-23 | 16.30 | $24.40 | 444 |
| 2025-10-22 | 16.71 | $24.34 | 6000 |
| 2025-10-21 | 17.15 | $24.35 | 2231 |
| 2025-10-20 | 17.52 | $24.42 | 1620 |
| 2025-10-17 | 17.92 | $24.44 | 700 |
| 2025-10-16 | 17.54 | $24.44 | 538 |
| 2025-10-15 | 17.14 | $24.50 | 915 |
| 2025-10-14 | 16.72 | $24.43 | 73 |
| 2025-10-13 | 16.27 | $24.44 | 337 |
| 2025-10-10 | 15.73 | $24.42 | 1121 |
| 2025-10-09 | 15.24 | $24.32 | 228 |
| 2025-10-08 | 15.19 | $24.38 | 1600 |
| 2025-10-07 | 14.86 | $24.31 | 6320 |
| 2025-10-06 | 14.50 | $24.32 | 3000 |
| 2025-10-03 | 14.73 | $24.28 | 107 |
| 2025-10-02 | 15.43 | $24.28 | 1602 |
| 2025-10-01 | 16.17 | $24.25 | 11100 |
| 2025-09-30 | 16.08 | $24.33 | 2300 |
| 2025-09-29 | 16.29 | $24.33 | 1002 |
| 2025-09-26 | 16.51 | $24.35 | 1646 |
| 2025-09-25 | 16.79 | $24.34 | 6000 |
| 2025-09-24 | 17.21 | $24.37 | 1100 |
| 2025-09-23 | 17.76 | $24.34 | 2500 |
| 2025-09-22 | 18.14 | $24.26 | 8420 |
| 2025-09-19 | 18.55 | $24.42 | 36700 |
| 2025-09-18 | 19.45 | $24.40 | 65600 |
| 2025-09-17 | 20.43 | $24.32 | 17475 |
| 2025-09-16 | 21.45 | $24.45 | 7 |
| 2025-09-15 | 21.66 | $24.45 | 1140 |
| 2025-09-12 | 21.87 | $24.47 | 636 |
| 2025-09-11 | 21.81 | $24.48 | 1311 |
| 2025-09-10 | 21.75 | $24.45 | 1025 |
| 2025-09-09 | 21.08 | $24.34 | 1907 |
| 2025-09-08 | 20.38 | $24.33 | 23709 |
| 2025-09-05 | 20.38 | $24.31 | 3000 |
| 2025-09-04 | 20.39 | $24.40 | 700 |
| 2025-09-03 | 19.57 | $24.37 | 2143 |
| 2025-09-02 | 18.76 | $24.33 | 437 |
| 2025-08-29 | 18.16 | $24.27 | 401 |
| 2025-08-28 | 17.82 | $24.27 | 1414 |
| 2025-08-27 | 17.46 | $24.29 | 600 |
| 2025-08-26 | 17.62 | $24.27 | 861 |
| 2025-08-25 | 17.84 | $24.30 | 400 |
| 2025-08-22 | 17.84 | $24.39 | 2109 |
| 2025-08-21 | 17.45 | $24.27 | 2600 |
| 2025-08-20 | 17.59 | $24.27 | 3501 |
| 2025-08-19 | 17.85 | $24.33 | 6370 |
| 2025-08-18 | 18.13 | $24.29 | 939 |
| 2025-08-15 | 18.27 | $24.45 | 1100 |
| 2025-08-14 | 18.76 | $24.43 | 201 |
| 2025-08-13 | 18.39 | $24.46 | 1000 |
| 2025-08-12 | 17.91 | $24.46 | 1000 |
| 2025-08-11 | 17.23 | $24.43 | 3900 |
| 2025-08-08 | 16.51 | $24.44 | 6810 |
| 2025-08-07 | 15.93 | $24.45 | 3300 |
| 2025-08-06 | 15.33 | $24.44 | 1500 |
| 2025-08-05 | 14.92 | $24.44 | 1500 |
| 2025-08-04 | 14.42 | $24.43 | — |
| 2025-08-01 | 14.02 | $24.43 | 524 |
| 2025-07-31 | 13.61 | $24.48 | 900 |
| 2025-07-30 | 13.10 | $24.44 | 400 |
| 2025-07-29 | 12.74 | $24.44 | 3728 |
| 2025-07-28 | 12.36 | $24.37 | 300 |
| 2025-07-25 | 12.53 | $24.44 | 400 |
| 2025-07-24 | 12.28 | $24.37 | 8300 |
| 2025-07-23 | 12.06 | $24.36 | 600 |
| 2025-07-22 | 12.15 | $24.36 | 1617 |
| 2025-07-21 | 12.25 | $24.25 | 3228 |
| 2025-07-18 | 12.69 | $24.34 | 10 |
| 2025-07-17 | 12.50 | $24.35 | 1300 |
| 2025-07-16 | 12.30 | $24.32 | 1427 |
| 2025-07-15 | 12.37 | $24.28 | 3 |
| 2025-07-14 | 12.73 | $24.28 | 500 |
| 2025-07-11 | 13.11 | $24.21 | 410 |
| 2025-07-10 | 13.51 | $24.26 | 93 |
| 2025-07-09 | 13.67 | $24.26 | 1847 |
| 2025-07-08 | 13.85 | $24.18 | 2113 |
| 2025-07-07 | 14.11 | $24.13 | 646 |
| 2025-07-03 | 14.38 | $24.20 | 400 |
| 2025-07-02 | 14.67 | $24.25 | 606 |
| 2025-07-01 | 14.42 | $24.18 | 16 |
| 2025-06-30 | 14.39 | $24.18 | 300 |
| 2025-06-27 | 14.37 | $24.10 | 1766 |
| 2025-06-26 | 14.62 | $24.05 | 58 |
| 2025-06-25 | 15.07 | $24.05 | 900 |
| 2025-06-24 | 15.54 | $24.12 | 246 |
| 2025-06-23 | 15.75 | $24.16 | 447 |
| 2025-06-20 | 15.98 | $24.11 | 5000 |
| 2025-06-18 | 16.21 | $24.20 | 419 |
| 2025-06-17 | 15.71 | $24.19 | 1818 |
| 2025-06-16 | 15.19 | $24.25 | 1901 |
| 2025-06-13 | 14.51 | $24.08 | 6 |
| 2025-06-12 | 14.24 | $24.08 | 6300 |
| 2025-06-11 | 13.95 | $24.10 | 100 |
| 2025-06-10 | 13.57 | $24.10 | 634 |
| 2025-06-09 | 13.16 | $24.00 | 400 |
| 2025-06-06 | 12.74 | $24.06 | 1001 |
| 2025-06-05 | 12.58 | $23.94 | 15 |
| 2025-06-04 | 12.73 | $23.94 | 71 |
| 2025-06-03 | 12.88 | $23.94 | 500 |
| 2025-06-02 | 13.04 | $23.90 | 3500 |
| 2025-05-30 | 13.21 | $24.03 | 4 |
| 2025-05-29 | 12.94 | $24.03 | 1400 |
| 2025-05-28 | 12.66 | $24.27 | 1500 |
| 2025-05-27 | 12.12 | $24.00 | 6 |
| 2025-05-23 | 12.16 | $24.00 | 1300 |
| 2025-05-22 | 12.19 | $24.13 | 1200 |
| 2025-05-21 | 11.81 | $24.10 | 446 |
| 2025-05-20 | 11.51 | $24.18 | 90 |
| 2025-05-19 | 10.96 | $24.18 | — |
| 2025-05-16 | 10.37 | $24.18 | 200 |
| 2025-05-15 | 9.76 | $24.10 | — |
| 2025-05-14 | 9.25 | $24.10 | 3300 |
| 2025-05-13 | 8.72 | $23.86 | 300 |
| 2025-05-12 | 8.60 | $24.20 | 809 |
| 2025-05-09 | 8.65 | $24.10 | 2700 |
| 2025-05-08 | 9.00 | $23.80 | 210 |
| 2025-05-07 | 8.46 | $24.04 | — |
| 2025-05-06 | 8.72 | $24.04 | 2040 |
| 2025-05-05 | 9.00 | $24.14 | 624 |
| 2025-05-02 | 9.20 | $24.03 | 1207 |
| 2025-05-01 | 9.58 | $24.03 | 225 |
| 2025-04-30 | 9.90 | $23.97 | 1533 |
| 2025-04-29 | 9.98 | $23.82 | 1400 |
| 2025-04-28 | 10.05 | $23.80 | 400 |
| 2025-04-25 | 10.12 | $23.78 | 803 |
| 2025-04-24 | 10.35 | $23.79 | 2000 |
| 2025-04-23 | 10.55 | $23.90 | 800 |
| 2025-04-22 | 10.77 | $23.84 | 1305 |
| 2025-04-21 | 10.99 | $23.77 | 3930 |
| 2025-04-17 | 11.40 | $23.71 | 528 |
| 2025-04-16 | 11.64 | $23.88 | — |
| 2025-04-15 | 11.19 | $23.88 | — |
| 2025-04-14 | 10.71 | $23.88 | 2513 |
| 2025-04-11 | 10.21 | $23.53 | 1825 |
| 2025-04-10 | 10.64 | $23.52 | 1333 |
| 2025-04-09 | 10.71 | $23.68 | 5245 |
| 2025-04-08 | 10.83 | $23.61 | 4103 |
| 2025-04-07 | 11.04 | $23.82 | 7301 |
| 2025-04-04 | 10.90 | $23.60 | 15248 |
| 2025-04-03 | 10.14 | $23.75 | 6800 |
| 2025-04-02 | 9.90 | $23.82 | 2228 |
| 2025-04-01 | 10.41 | $23.80 | 2400 |
| 2025-03-31 | 10.62 | $23.78 | 3100 |
| 2025-03-28 | 10.27 | $23.73 | 2614 |
| 2025-03-27 | 9.90 | $23.76 | 2547 |
| 2025-03-26 | 9.73 | $23.72 | 308 |
| 2025-03-25 | 9.47 | $23.80 | 4400 |
| 2025-03-24 | 9.41 | $23.80 | 5602 |
| 2025-03-21 | 9.22 | $23.80 | 800 |
| 2025-03-20 | 9.33 | $23.87 | 4401 |
| 2025-03-19 | 9.80 | $23.86 | 2901 |
| 2025-03-18 | 10.30 | $23.88 | — |
| 2025-03-17 | 10.53 | $23.88 | 4520 |
| 2025-03-14 | 10.78 | $23.86 | — |
| 2025-03-13 | 11.19 | $23.86 | 3300 |
| 2025-03-12 | 11.62 | $23.81 | 300 |
| 2025-03-11 | 12.14 | $23.86 | 1500 |
| 2025-03-10 | 12.69 | $23.82 | 1031 |
| 2025-03-07 | 13.31 | $23.85 | 2100 |
| 2025-03-06 | 13.92 | $23.87 | 1830 |
| 2025-03-05 | 14.56 | $23.89 | 5424 |
| 2025-03-04 | 15.24 | $23.86 | — |
| 2025-03-03 | 15.38 | $23.86 | — |
| 2025-02-28 | 15.54 | $23.87 | 1700 |
| 2025-02-27 | 15.70 | $23.87 | 1700 |
| 2025-02-26 | 15.74 | $23.89 | 911 |
| 2025-02-25 | 15.70 | $23.89 | 4831 |
| 2025-02-24 | 15.65 | $23.87 | 822 |
| 2025-02-21 | 15.53 | $23.89 | 10500 |
| 2025-02-20 | 15.40 | $23.74 | 12300 |
| 2025-02-19 | 15.67 | $23.80 | 5635 |
| 2025-02-18 | 15.55 | $24.05 | 4121 |
| 2025-02-14 | 14.76 | $24.03 | 1200 |
| 2025-02-13 | 14.61 | $23.92 | 2400 |
| 2025-02-12 | 14.86 | $24.01 | 606 |
| 2025-02-11 | 14.35 | $24.05 | 1400 |
| 2025-02-10 | 13.60 | $24.12 | 2200 |
| 2025-02-07 | 12.41 | $24.11 | 2905 |
| 2025-02-06 | 11.71 | $23.95 | — |
| 2025-02-05 | 11.62 | $23.95 | 7000 |
| 2025-02-04 | 11.52 | $23.96 | 1600 |
| 2025-02-03 | 11.35 | $23.93 | 244 |
| 2025-01-31 | 10.79 | $23.94 | 201 |
| 2025-01-30 | 10.13 | $23.93 | 419 |
| 2025-01-29 | 9.45 | $23.93 | 732 |
| 2025-01-28 | 8.79 | $23.86 | 200 |
| 2025-01-27 | 8.34 | $23.84 | — |
| 2025-01-24 | 7.93 | $23.84 | 2700 |
| 2025-01-23 | 7.50 | $23.79 | 1900 |
| 2025-01-22 | 7.46 | $23.72 | 115 |
| 2025-01-21 | 7.81 | $23.85 | 3000 |
| 2025-01-17 | 8.22 | $23.75 | 134 |
| 2025-01-16 | 8.18 | $23.78 | 500 |
| 2025-01-15 | 8.25 | $23.80 | 5217 |
| 2025-01-14 | 8.33 | $23.85 | 200 |
| 2025-01-13 | 8.54 | $23.78 | 4723 |
| 2025-01-10 | 8.93 | $23.78 | 903 |
| 2025-01-08 | 9.35 | $23.65 | 200 |
| 2025-01-07 | 9.78 | $23.67 | 5123 |
| 2025-01-06 | 9.98 | $23.68 | 4200 |
| 2025-01-03 | 10.39 | $23.69 | 1207 |
| 2025-01-02 | 10.86 | $23.80 | 1100 |
| 2024-12-31 | 11.11 | $23.92 | 3900 |
| 2024-12-30 | 10.89 | $23.76 | 4700 |
| 2024-12-27 | 11.44 | $23.86 | 10800 |
| 2024-12-26 | 12.01 | $23.67 | 6320 |
| 2024-12-24 | 11.76 | $23.64 | 1900 |
| 2024-12-23 | 11.49 | $23.67 | 1600 |
| 2024-12-20 | 11.21 | $23.58 | 3712 |
| 2024-12-19 | 10.82 | $23.71 | 2700 |
| 2024-12-18 | 10.85 | $23.74 | 2905 |
| 2024-12-17 | 10.95 | $23.93 | 2600 |
| 2024-12-16 | 11.25 | $24.04 | 300 |
| 2024-12-13 | 11.29 | $23.90 | — |
| 2024-12-12 | 11.86 | $23.90 | — |
| 2024-12-11 | 12.45 | $23.90 | 1400 |
| 2024-12-10 | 13.08 | $24.04 | — |
| 2024-12-09 | 12.71 | $24.04 | 906 |
| 2024-12-06 | 12.32 | $23.93 | 1000 |
| 2024-12-05 | 12.32 | $23.91 | 640 |
| 2024-12-04 | 12.17 | $23.85 | 1800 |
| 2024-12-03 | 12.24 | $23.68 | 334 |
| 2024-12-02 | 12.68 | $23.84 | 943 |
| 2024-11-29 | 12.93 | $23.75 | — |
| 2024-11-27 | 13.56 | $23.75 | 202 |
| 2024-11-26 | 14.23 | $23.85 | — |
| 2024-11-25 | 14.46 | $23.85 | — |
| 2024-11-22 | 14.71 | $23.85 | 306 |
| 2024-11-21 | 14.97 | $24.00 | 1932 |
| 2024-11-20 | 14.97 | $23.96 | 1120 |
| 2024-11-19 | 14.62 | $23.94 | 4240 |
| 2024-11-18 | 14.24 | $23.85 | — |
| 2024-11-15 | 14.28 | $23.85 | 1509 |
| 2024-11-14 | 14.33 | $23.84 | 1700 |
| 2024-11-13 | 14.38 | $23.70 | 300 |
| 2024-11-12 | 14.99 | $23.85 | 1701 |
| 2024-11-11 | 15.63 | $23.67 | 219 |
| 2024-11-08 | 15.69 | $23.69 | 400 |
| 2024-11-07 | 15.83 | $23.75 | — |
| 2024-11-06 | 16.26 | $23.75 | — |
| 2024-11-05 | 16.70 | $23.75 | 1501 |
| 2024-11-04 | 17.17 | $23.76 | — |
| 2024-11-01 | 17.74 | $23.76 | 223 |
| 2024-10-31 | 18.35 | $23.85 | 1645 |
| 2024-10-30 | 18.98 | $23.72 | 735 |
| 2024-10-29 | 19.72 | $23.74 | 102 |
| 2024-10-28 | 20.15 | $23.65 | 424 |
| 2024-10-25 | 20.78 | $23.76 | — |
| 2024-10-24 | 20.78 | $23.76 | 237 |
| 2024-10-23 | 20.77 | $23.80 | 2742 |
| 2024-10-22 | 20.77 | $23.82 | 1216 |
| 2024-10-21 | 20.76 | $23.78 | 509 |
| 2024-10-18 | 20.91 | $23.76 | 1300 |
| 2024-10-17 | 20.60 | $23.72 | 449 |
| 2024-10-16 | 20.61 | $23.72 | 2100 |
| 2024-10-15 | 20.62 | $23.84 | 3300 |
| 2024-10-14 | 19.62 | $23.81 | 2120 |
| 2024-10-11 | 18.49 | $23.75 | 2926 |
| 2024-10-10 | 18.82 | $23.72 | 3535 |
| 2024-10-09 | 19.22 | $23.70 | 8200 |
| 2024-10-08 | 18.82 | $23.72 | 932 |
| 2024-10-07 | 19.14 | $23.73 | 1800 |
| 2024-10-04 | 19.47 | $23.70 | 748 |
| 2024-10-03 | 20.03 | $23.69 | — |
| 2024-10-02 | 20.69 | $23.69 | 5113 |
| 2024-10-01 | 21.38 | $23.69 | 16238 |
| 2024-09-30 | 22.11 | $23.60 | 4100 |
| 2024-09-27 | 21.13 | $23.56 | 1126 |
| 2024-09-26 | 20.14 | $23.53 | 700 |
| 2024-09-25 | 19.10 | $23.59 | 7200 |
| 2024-09-24 | 17.68 | $23.60 | 3000 |
| 2024-09-23 | 16.18 | $23.60 | 3000 |
| 2024-09-20 | 14.89 | $23.51 | 6100 |
| 2024-09-19 | 13.83 | $23.57 | 5700 |
| 2024-09-18 | 12.71 | $23.45 | 500 |
| 2024-09-17 | 11.90 | $23.44 | 2400 |
| 2024-09-16 | 11.22 | $23.42 | 1600 |
| 2024-09-13 | 10.81 | $23.40 | 1536 |
| 2024-09-12 | 10.37 | $23.36 | 1734 |
| 2024-09-11 | 10.04 | $23.37 | 1810 |
| 2024-09-10 | 9.95 | $23.38 | 8423 |
| 2024-09-09 | 9.85 | $23.35 | 8200 |
| 2024-09-06 | 10.07 | $23.27 | 7100 |
| 2024-09-05 | 10.46 | $23.23 | 2103 |
| 2024-09-04 | 10.48 | $23.17 | 7100 |
| 2024-09-03 | 10.42 | $23.16 | 1725 |
| 2024-08-30 | 10.19 | $23.20 | 1205 |
| 2024-08-29 | 10.26 | $23.23 | 1204 |
| 2024-08-28 | 10.47 | $23.14 | — |
| 2024-08-27 | 9.95 | $23.14 | — |
| 2024-08-26 | 9.39 | $23.14 | 3900 |
| 2024-08-23 | 8.81 | $23.24 | 300 |
| 2024-08-22 | 8.88 | $23.22 | 1400 |
| 2024-08-21 | 8.79 | $23.17 | 3700 |
| 2024-08-20 | 9.04 | $23.19 | 603 |
| 2024-08-19 | 9.31 | $23.25 | 833 |
| 2024-08-16 | 9.40 | $23.25 | 4600 |
| 2024-08-15 | 9.51 | $23.17 | 400 |
| 2024-08-14 | 9.81 | $23.12 | 102 |
| 2024-08-13 | 9.71 | $23.13 | 7400 |
| 2024-08-12 | 9.60 | $23.18 | 3403 |
| 2024-08-09 | 9.69 | $23.18 | 617 |
| 2024-08-08 | 10.07 | $23.18 | 2800 |
| 2024-08-07 | 10.48 | $23.20 | 1600 |
| 2024-08-06 | 11.02 | $23.19 | 1900 |
| 2024-08-05 | 11.59 | $23.14 | 2108 |
| 2024-08-02 | 12.19 | $23.23 | 810 |
| 2024-08-01 | 11.96 | $23.24 | 1140 |
| 2024-07-31 | 11.72 | $23.24 | 1834 |
| 2024-07-30 | 11.48 | $23.17 | — |
| 2024-07-29 | 11.60 | $23.17 | 438 |
| 2024-07-26 | 11.73 | $23.10 | 1100 |
| 2024-07-25 | 11.99 | $23.15 | 700 |
| 2024-07-24 | 12.06 | $23.15 | 1514 |
| 2024-07-23 | 12.13 | $23.11 | — |
| 2024-07-22 | 12.58 | $23.11 | 1100 |
| 2024-07-19 | 13.05 | $23.15 | 1300 |
| 2024-07-18 | 13.48 | $23.15 | 1040 |
| 2024-07-17 | 13.88 | $23.10 | 20800 |
| 2024-07-16 | 14.30 | $23.15 | 6900 |
| 2024-07-15 | 14.99 | $23.17 | 5048 |
| 2024-07-12 | 15.16 | $23.14 | 9610 |
| 2024-07-11 | 15.34 | $23.08 | 1800 |
| 2024-07-10 | 14.55 | $23.13 | 11600 |
| 2024-07-09 | 13.73 | $23.12 | 18477 |
| 2024-07-08 | 13.05 | $23.29 | 341 |
| 2024-07-05 | 13.23 | $23.27 | 300 |
| 2024-07-03 | 13.22 | $23.27 | 400 |
| 2024-07-02 | 13.21 | $23.24 | — |
| 2024-07-01 | 12.99 | $23.24 | 1419 |
| 2024-06-28 | 12.76 | $23.18 | 109 |
| 2024-06-27 | 11.90 | $23.15 | 900 |
| 2024-06-26 | 11.00 | $23.27 | 900 |
| 2024-06-25 | 10.51 | $23.23 | 1400 |
| 2024-06-24 | 9.86 | $23.27 | 2148 |
| 2024-06-21 | 9.64 | $23.30 | 100 |
| 2024-06-20 | 9.68 | $23.30 | 500 |
| 2024-06-18 | 9.72 | $23.28 | 1306 |
| 2024-06-17 | 9.94 | $23.35 | — |
| 2024-06-14 | 9.67 | $23.35 | 728 |
| 2024-06-13 | 9.39 | $23.32 | 1800 |
| 2024-06-12 | 9.09 | $23.32 | 1700 |
| 2024-06-11 | 8.93 | $23.21 | 1500 |
| 2024-06-10 | 9.38 | $23.21 | 3400 |
| 2024-06-07 | 9.85 | $23.20 | 1343 |
| 2024-06-06 | 9.91 | $23.32 | 3544 |
| 2024-06-05 | 9.97 | $23.25 | 2911 |
| 2024-06-04 | 10.42 | $23.24 | 516 |
| 2024-06-03 | 10.23 | $23.25 | — |
| 2024-05-31 | 9.97 | $23.25 | 300 |
| 2024-05-30 | 9.69 | $23.25 | 6824 |
| 2024-05-29 | 9.40 | $23.15 | 3449 |
| 2024-05-28 | 9.54 | $23.13 | 643 |
| 2024-05-24 | 9.80 | $23.13 | 225 |
| 2024-05-23 | 10.12 | $23.14 | 3500 |
| 2024-05-22 | 10.45 | $23.10 | 2907 |
| 2024-05-21 | 10.90 | $23.15 | 2900 |
| 2024-05-20 | 11.36 | $23.10 | 4031 |
| 2024-05-17 | 11.85 | $23.25 | — |
| 2024-05-16 | 11.83 | $23.25 | 4500 |
| 2024-05-15 | 11.80 | $23.28 | 1700 |
| 2024-05-14 | 11.78 | $23.31 | 1000 |
| 2024-05-13 | 11.26 | $23.29 | 2700 |
| 2024-05-10 | 10.91 | $23.15 | 2400 |
| 2024-05-09 | 11.13 | $23.15 | 327 |
| 2024-05-08 | 11.36 | $23.16 | 900 |
| 2024-05-07 | 11.60 | $23.16 | 6700 |
| 2024-05-06 | 11.34 | $23.16 | 9330 |
| 2024-05-03 | 11.30 | $23.04 | 3400 |
| 2024-05-02 | 11.86 | $22.95 | 1248 |
| 2024-05-01 | 12.16 | $22.93 | 1105 |
| 2024-04-30 | 12.48 | $22.89 | 8000 |
| 2024-04-29 | 12.51 | $22.95 | 4945 |
| 2024-04-26 | 12.89 | $22.89 | 1500 |
| 2024-04-25 | 12.97 | $22.89 | 1200 |
| 2024-04-24 | 13.05 | $22.89 | 1436 |
| 2024-04-23 | 13.14 | $22.94 | 4200 |
| 2024-04-22 | 13.39 | $22.90 | 625 |
| 2024-04-19 | 13.41 | $22.86 | 807 |
| 2024-04-18 | 13.24 | $22.86 | 1400 |
| 2024-04-17 | 13.06 | $22.92 | 1612 |
| 2024-04-16 | 13.22 | $22.86 | 2230 |
| 2024-04-15 | 13.40 | $22.97 | 1900 |
| 2024-04-12 | 13.72 | $22.85 | 2300 |
| 2024-04-11 | 13.38 | $23.01 | 10900 |
| 2024-04-10 | 13.02 | $22.86 | 39100 |
| 2024-04-09 | 12.20 | $22.71 | 46629 |
| 2024-04-08 | 11.33 | $22.89 | 8300 |
| 2024-04-05 | 11.70 | $22.88 | 700 |
| 2024-04-04 | 11.73 | $22.82 | 3600 |
| 2024-04-03 | 11.77 | $22.80 | 2749 |
| 2024-04-02 | 12.19 | $22.74 | 5338 |
| 2024-04-01 | 12.63 | $22.84 | 9520 |
| 2024-03-28 | 13.10 | $22.86 | 4025 |
| 2024-03-27 | 13.75 | $22.80 | 600 |
| 2024-03-26 | 14.16 | $22.80 | 400 |
| 2024-03-25 | 14.58 | $22.86 | 310 |
| 2024-03-22 | 15.28 | $22.78 | 4000 |
| 2024-03-21 | 16.02 | $22.90 | 5100 |
| 2024-03-20 | 16.29 | $22.83 | 900 |
| 2024-03-19 | 16.86 | $22.85 | 2200 |
| 2024-03-18 | 17.37 | $22.85 | 2508 |
| 2024-03-15 | 17.95 | $22.96 | 1404 |
| 2024-03-14 | 18.08 | $22.94 | — |
| 2024-03-13 | 18.65 | $22.94 | — |
| 2024-03-12 | 19.25 | $22.94 | 1001 |
| 2024-03-11 | 19.88 | $22.90 | 3500 |
| 2024-03-08 | 20.42 | $22.92 | 4201 |
| 2024-03-07 | 20.98 | $23.10 | 1000 |
| 2024-03-06 | 20.85 | $23.10 | 2400 |
| 2024-03-05 | 20.66 | $23.03 | 1200 |
| 2024-03-04 | 20.52 | $22.99 | 3800 |
| 2024-03-01 | 20.37 | $23.00 | 2300 |
| 2024-02-29 | 20.04 | $23.00 | 1300 |
| 2024-02-28 | 19.74 | $22.97 | 2900 |
| 2024-02-27 | 19.58 | $22.95 | 1000 |
| 2024-02-26 | 19.45 | $22.96 | 2600 |
| 2024-02-23 | 19.32 | $22.95 | 3200 |
| 2024-02-22 | 19.33 | $22.99 | 7730 |
| 2024-02-21 | 19.33 | $22.93 | 2145 |
| 2024-02-20 | 19.10 | $22.90 | 3700 |
| 2024-02-16 | 18.90 | $22.90 | 12402 |
| 2024-02-15 | 18.69 | $22.97 | 6700 |
| 2024-02-14 | 18.28 | $22.99 | 25600 |
| 2024-02-13 | 17.85 | $22.77 | 63700 |
| 2024-02-12 | 17.70 | $22.64 | 60100 |
| 2024-02-09 | 17.83 | $22.61 | 18910 |
| 2024-02-08 | 17.81 | $22.65 | 4311 |
| 2024-02-07 | 18.10 | $22.59 | 14211 |
| 2024-02-06 | 18.40 | $22.60 | 13643 |
| 2024-02-05 | 19.05 | $22.75 | 11617 |
| 2024-02-02 | 19.71 | $22.61 | 23336 |
| 2024-02-01 | 20.41 | $22.90 | 5000 |
| 2024-01-31 | 20.41 | $22.89 | 4200 |
| 2024-01-30 | 20.40 | $22.91 | 1000 |
| 2024-01-29 | 20.37 | $22.95 | 10744 |
| 2024-01-26 | 20.34 | $22.90 | 3500 |
| 2024-01-25 | 20.37 | $22.90 | 8218 |
| 2024-01-24 | 20.40 | $22.85 | 14142 |
| 2024-01-23 | 20.50 | $22.82 | 121600 |
| 2024-01-22 | 20.61 | $22.70 | 39217 |
| 2024-01-19 | 21.04 | $22.81 | 10447 |
| 2024-01-18 | 20.67 | $23.14 | — |
| 2024-01-17 | 19.12 | $23.13 | 541 |
| 2024-01-16 | 17.50 | $22.74 | — |
| 2024-01-12 | 16.29 | $22.74 | — |
| 2024-01-11 | 15.02 | $22.74 | 1800 |
| 2024-01-10 | 13.69 | $22.71 | 5300 |
| 2024-01-09 | 13.08 | $22.60 | 202 |
| 2024-01-08 | 12.70 | $22.34 | 500 |
| 2024-01-05 | 12.83 | $22.50 | 1900 |
| 2024-01-04 | 12.97 | $22.36 | — |
| 2024-01-03 | 13.42 | $22.36 | 547 |
| 2024-01-02 | 13.89 | $22.25 | 1639 |
| 2023-12-29 | 14.46 | $22.33 | 221 |
| 2023-12-28 | 14.87 | $22.28 | 7920 |
| 2023-12-27 | 15.41 | $22.44 | 600 |
| 2023-12-26 | 15.68 | $22.50 | 800 |
| 2023-12-22 | 15.66 | $22.55 | 330 |
| 2023-12-21 | 15.51 | $22.55 | 900 |
| 2023-12-20 | 15.36 | $22.50 | — |
| 2023-12-19 | 15.53 | $22.50 | 8201 |
| 2023-12-18 | 15.71 | $22.21 | 3300 |
| 2023-12-15 | 16.32 | $22.20 | 521 |
| 2023-12-14 | 16.92 | $22.50 | — |
| 2023-12-13 | 17.31 | $22.50 | 3422 |
| 2023-12-12 | 17.73 | $22.18 | 200 |
| 2023-12-11 | 18.48 | $22.07 | 1100 |
| 2023-12-08 | 19.01 | $22.47 | — |
| 2023-12-07 | 19.43 | $22.47 | — |
| 2023-12-06 | 19.87 | $22.47 | 4600 |
| 2023-12-05 | 20.33 | $22.45 | 3700 |
| 2023-12-04 | 20.90 | $22.46 | 400 |
| 2023-12-01 | 21.20 | $22.19 | — |
| 2023-11-30 | 22.10 | $22.19 | 2048 |
| 2023-11-29 | 23.06 | $21.75 | — |
| 2023-11-28 | 23.16 | $21.75 | 9918 |
| 2023-11-27 | 23.27 | $21.84 | 5110 |
| 2023-11-24 | 24.10 | $21.97 | 600 |
| 2023-11-22 | 25.35 | $22.10 | 1417 |
| 2023-11-21 | 26.22 | $22.10 | — |
| 2023-11-20 | 27.14 | $22.10 | 125 |
| 2023-11-17 | 28.10 | $22.04 | 632 |
| 2023-11-16 | 28.96 | $22.00 | 1740 |
| 2023-11-15 | 29.74 | $22.10 | 600 |
| 2023-11-14 | 30.56 | $21.91 | 202 |
| 2023-11-13 | 30.88 | $21.99 | 2910 |
| 2023-11-10 | 31.37 | $22.05 | — |
| 2023-11-09 | 32.01 | $22.05 | — |
| 2023-11-08 | 32.68 | $22.05 | 1825 |
| 2023-11-07 | 33.39 | $22.20 | — |
| 2023-11-06 | 34.86 | $22.20 | 700 |
| 2023-11-03 | 36.39 | $22.20 | 800 |
| 2023-11-02 | 37.58 | $22.00 | — |
| 2023-11-01 | 38.24 | $22.00 | 600 |
| 2023-10-31 | 38.93 | $22.00 | 1144 |
| 2023-10-30 | 39.56 | $22.00 | 4912 |
| 2023-10-27 | 40.23 | $21.95 | 310 |
| 2023-10-26 | 40.23 | $21.99 | 2744 |
| 2023-10-25 | 40.23 | $21.98 | 2341 |
| 2023-10-24 | 40.93 | $22.00 | — |
| 2023-10-23 | 41.72 | $22.00 | 1400 |
| 2023-10-20 | 42.55 | $22.04 | 8200 |
| 2023-10-19 | 43.57 | $22.07 | — |
| 2023-10-18 | 44.13 | $22.07 | 502 |
| 2023-10-17 | 44.72 | $22.12 | 516 |
| 2023-10-16 | 45.34 | $22.48 | — |
| 2023-10-13 | 46.68 | $22.48 | — |
| 2023-10-12 | 48.09 | $22.48 | 2000 |
| 2023-10-11 | 49.58 | $22.12 | 348 |
| 2023-10-10 | 50.09 | $22.22 | — |
| 2023-10-09 | 50.78 | $22.22 | 2201 |
| 2023-10-06 | 51.50 | $22.01 | 245 |
| 2023-10-05 | 52.75 | $22.22 | 8737 |
| 2023-10-04 | 54.07 | $22.01 | 7013 |
| 2023-10-03 | 55.73 | $22.47 | 5912 |
| 2023-10-02 | 57.74 | $22.13 | 440 |
| 2023-09-29 | 59.61 | $22.14 | 2800 |
| 2023-09-28 | 59.56 | $22.35 | 700 |
| 2023-09-27 | 59.50 | $22.35 | 400 |
| 2023-09-26 | 59.78 | $22.35 | 250 |
| 2023-09-25 | 60.07 | $22.35 | 2300 |
| 2023-09-22 | 60.38 | $22.30 | 1042 |
| 2023-09-21 | 60.48 | $22.47 | 915 |
| 2023-09-20 | 60.75 | $22.43 | 100 |
| 2023-09-19 | 61.46 | $22.43 | 913 |
| 2023-09-18 | 62.20 | $22.45 | 2801 |
| 2023-09-15 | 62.98 | $22.24 | 901 |
| 2023-09-14 | 64.07 | $22.25 | 400 |
| 2023-09-13 | 64.27 | $22.25 | 700 |
| 2023-09-12 | 64.48 | $22.25 | 400 |
| 2023-09-11 | 64.70 | $22.42 | 600 |
| 2023-09-08 | 65.14 | $22.42 | 300 |
| 2023-09-07 | 65.52 | $22.35 | 400 |
| 2023-09-06 | 66.16 | $22.09 | 700 |
| 2023-09-05 | 66.35 | $22.10 | 1602 |
| 2023-09-01 | 65.73 | $22.10 | 430 |
| 2023-08-31 | 65.27 | $22.02 | 1217 |
| 2023-08-30 | 64.40 | $21.80 | 3501 |
| 2023-08-29 | 63.49 | $22.43 | 940 |
| 2023-08-28 | 62.55 | $22.25 | — |
| 2023-08-25 | 61.90 | $22.25 | 632 |
| 2023-08-24 | 61.22 | $22.24 | — |
| 2023-08-23 | 60.65 | $22.24 | — |
| 2023-08-22 | 60.06 | $22.24 | — |
| 2023-08-21 | 59.43 | $22.24 | 2000 |
| 2023-08-18 | 58.76 | $22.30 | — |
| 2023-08-17 | 58.13 | $22.30 | 2431 |
| 2023-08-16 | 57.46 | $22.41 | — |
| 2023-08-15 | 57.02 | $22.41 | — |
| 2023-08-14 | 56.56 | $22.41 | — |
| 2023-08-11 | 56.07 | $22.41 | — |
| 2023-08-10 | 55.55 | $22.41 | 302 |
| 2023-08-09 | 55.01 | $22.62 | — |
| 2023-08-08 | 54.84 | $22.62 | — |
| 2023-08-07 | 54.67 | $22.62 | — |
| 2023-08-04 | 54.48 | $22.62 | — |
| 2023-08-03 | 54.29 | $22.62 | — |
| 2023-08-02 | 54.08 | $22.62 | — |
| 2023-08-01 | 53.87 | $22.62 | — |
| 2023-07-31 | 53.64 | $22.62 | — |
| 2023-07-28 | 53.40 | $22.62 | — |
| 2023-07-27 | 53.15 | $22.62 | — |
| 2023-07-26 | 52.89 | $22.62 | 327 |
| 2023-07-25 | 52.61 | $22.44 | — |
| 2023-07-24 | 51.67 | $22.44 | 200 |
| 2023-07-21 | 50.68 | $22.54 | — |
| 2023-07-20 | 49.71 | $22.54 | — |
| 2023-07-19 | 48.68 | $22.54 | 502 |
| 2023-07-18 | 47.60 | $22.67 | 100 |
| 2023-07-17 | 46.89 | $22.67 | 502 |
| 2023-07-14 | 46.15 | $22.65 | — |
| 2023-07-13 | 46.01 | $22.65 | — |
| 2023-07-12 | 45.87 | $22.65 | — |
| 2023-07-11 | 45.71 | $22.65 | 500 |
| 2023-07-10 | 45.55 | $22.33 | — |
| 2023-07-07 | 45.94 | $22.33 | 110 |
| 2023-07-06 | 46.36 | $21.84 | 2600 |
| 2023-07-05 | 45.97 | $22.11 | 401 |
| 2023-07-03 | 45.99 | $22.13 | — |
| 2023-06-30 | 46.03 | $22.13 | — |
| 2023-06-29 | 46.08 | $22.13 | — |
| 2023-06-28 | 46.13 | $22.13 | — |
| 2023-06-27 | 46.18 | $22.13 | 3100 |
| 2023-06-26 | 46.24 | $22.05 | — |
| 2023-06-23 | 46.44 | $22.05 | 1721 |
| 2023-06-22 | 46.65 | $22.25 | — |
| 2023-06-21 | 47.32 | $22.25 | 513 |
| 2023-06-20 | 48.03 | $22.22 | — |
| 2023-06-16 | 48.69 | $22.22 | 400 |
| 2023-06-15 | 49.38 | $22.11 | 400 |
| 2023-06-14 | 49.79 | $22.13 | — |
| 2023-06-13 | 50.25 | $22.13 | 611 |
| 2023-06-12 | 50.73 | $22.14 | — |
| 2023-06-09 | 51.25 | $22.14 | 243 |
| 2023-06-08 | 51.79 | $22.15 | 202 |
| 2023-06-07 | 52.49 | $21.97 | 2317 |
| 2023-06-06 | 52.92 | $21.96 | 1314 |
| 2023-06-05 | 53.37 | $21.88 | 201 |
| 2023-06-02 | 52.95 | $22.02 | 738 |
| 2023-06-01 | 52.58 | $22.19 | 3208 |
| 2023-05-31 | 52.20 | $22.23 | 320 |
| 2023-05-30 | 51.80 | $21.90 | 1243 |
| 2023-05-26 | 50.56 | $22.46 | — |
| 2023-05-25 | 49.54 | $22.46 | — |
| 2023-05-24 | 48.48 | $22.46 | 602 |
| 2023-05-23 | 47.35 | $22.45 | — |
| 2023-05-22 | 46.57 | $22.45 | — |
| 2023-05-19 | 45.74 | $22.45 | 811 |
| 2023-05-18 | 44.87 | $22.54 | — |
| 2023-05-17 | 44.33 | $22.54 | 400 |
| 2023-05-16 | 43.75 | $22.32 | — |
| 2023-05-15 | 43.40 | $22.32 | — |
| 2023-05-12 | 43.02 | $22.32 | — |
| 2023-05-11 | 42.63 | $22.32 | 500 |
| 2023-05-10 | 42.22 | $22.06 | 400 |
| 2023-05-09 | 41.48 | $22.16 | 100 |
| 2023-05-08 | 40.77 | $22.12 | — |
| 2023-05-05 | 39.92 | $22.12 | 300 |
| 2023-05-04 | 39.03 | $22.67 | — |
| 2023-05-03 | 38.50 | $22.67 | 523 |
| 2023-05-02 | 37.95 | $22.83 | — |
| 2023-05-01 | 37.86 | $22.83 | — |
| 2023-04-28 | 37.77 | $22.83 | 800 |
| 2023-04-27 | 37.67 | $22.50 | — |
| 2023-04-26 | 36.76 | $22.50 | 647 |
| 2023-04-25 | 35.80 | $22.74 | 5422 |
| 2023-04-24 | 34.79 | $22.80 | 2900 |
| 2023-04-21 | 34.02 | $22.99 | — |
| 2023-04-20 | 33.68 | $22.99 | — |
| 2023-04-19 | 33.33 | $22.99 | — |
| 2023-04-18 | 32.96 | $22.99 | — |
| 2023-04-17 | 32.57 | $22.99 | 1000 |
| 2023-04-14 | 32.15 | $22.99 | 502 |
| 2023-04-13 | 31.72 | $22.97 | — |
| 2023-04-12 | 31.92 | $22.97 | 413 |
| 2023-04-11 | 32.14 | $22.99 | — |
| 2023-04-10 | 33.23 | $22.99 | 117 |
| 2023-04-06 | 34.38 | $22.60 | — |
| 2023-04-05 | 34.75 | $22.60 | 330 |
| 2023-04-04 | 35.14 | $23.20 | 550 |
| 2023-04-03 | 36.49 | $23.20 | 325 |
| 2023-03-31 | 37.92 | $23.20 | 4100 |
| 2023-03-30 | 39.42 | $22.55 | 1000 |
| 2023-03-29 | 39.15 | $22.40 | 302 |
| 2023-03-28 | 38.32 | $22.38 | 300 |
| 2023-03-27 | 37.37 | $22.35 | 212 |
| 2023-03-24 | 36.72 | $22.35 | 156 |
| 2023-03-23 | 36.04 | $22.35 | 128 |
| 2023-03-22 | 35.31 | $22.35 | 6300 |
| 2023-03-21 | 34.55 | $22.37 | 100 |
| 2023-03-20 | 33.92 | $22.37 | — |
| 2023-03-17 | 33.26 | $22.37 | 100 |
| 2023-03-16 | 32.56 | $22.37 | 100 |
| 2023-03-15 | 31.82 | $22.37 | 100 |
| 2023-03-14 | 31.05 | $22.37 | 100 |
| 2023-03-13 | 30.23 | $22.37 | 533 |
| 2023-03-10 | 29.38 | $22.20 | 503 |
| 2023-03-09 | 28.52 | $22.78 | 100 |
| 2023-03-08 | 28.19 | $22.78 | 100 |
| 2023-03-07 | 27.85 | $22.78 | 1121 |
| 2023-03-06 | 27.48 | $22.77 | 846 |
| 2023-03-03 | 27.58 | $22.77 | 641 |
| 2023-03-02 | 27.68 | $22.77 | 500 |
| 2023-03-01 | 28.42 | $22.75 | — |
| 2023-02-28 | 29.16 | $22.75 | 211 |
| 2023-02-27 | 29.93 | $22.50 | — |
| 2023-02-24 | 30.24 | $22.50 | 128 |
| 2023-02-23 | 30.57 | $22.48 | — |
| 2023-02-22 | 30.88 | $22.48 | 400 |
| 2023-02-21 | 31.20 | $22.49 | 2345 |
| 2023-02-17 | 31.82 | $22.49 | 1315 |
| 2023-02-16 | 32.47 | $22.69 | 700 |
| 2023-02-15 | 32.96 | $22.75 | 439 |
| 2023-02-14 | 33.65 | $22.52 | — |
| 2023-02-13 | 33.98 | $22.52 | 118 |
| 2023-02-10 | 34.32 | $22.53 | — |
| 2023-02-09 | 34.70 | $22.53 | — |
| 2023-02-08 | 35.09 | $22.53 | — |
| 2023-02-07 | 35.50 | $22.53 | — |
| 2023-02-06 | 35.93 | $22.53 | 7000 |
| 2023-02-03 | 36.39 | $22.68 | 928 |
| 2023-02-02 | 37.10 | $22.53 | 523 |
| 2023-02-01 | 37.62 | $22.80 | — |
| 2023-01-31 | 38.48 | $22.80 | 1800 |
| 2023-01-30 | 39.39 | $23.15 | 1919 |
| 2023-01-27 | 40.82 | $22.99 | — |
| 2023-01-26 | 42.68 | $22.99 | 639 |
| 2023-01-25 | 44.64 | $23.51 | 2700 |
| 2023-01-24 | 46.92 | $22.38 | 900 |
| 2023-01-23 | 47.96 | $23.04 | 800 |
| 2023-01-20 | 49.81 | $22.20 | 3100 |
| 2023-01-19 | 49.80 | $22.23 | 1806 |
| 2023-01-18 | 49.82 | $22.00 | 1600 |
| 2023-01-17 | 49.21 | $22.13 | — |
| 2023-01-13 | 48.66 | $22.13 | — |
| 2023-01-12 | 48.08 | $22.13 | — |
| 2023-01-11 | 47.47 | $22.13 | 349 |
| 2023-01-10 | 46.82 | $22.19 | 100 |
| 2023-01-09 | 46.23 | $22.19 | 100 |
| 2023-01-06 | 45.61 | $22.19 | 7100 |
| 2023-01-05 | 44.96 | $22.20 | 2100 |
| 2023-01-04 | 44.56 | $22.24 | 400 |
| 2023-01-03 | 44.13 | $22.22 | 100 |
| 2022-12-30 | 43.84 | $22.22 | 500 |
| 2022-12-29 | 43.53 | $21.94 | 1627 |
| 2022-12-28 | 42.61 | $22.12 | 100 |
| 2022-12-27 | 41.75 | $22.12 | 1500 |
| 2022-12-23 | 40.84 | $22.22 | 100 |
| 2022-12-22 | 40.25 | $22.22 | 100 |
| 2022-12-21 | 39.63 | $22.22 | 621 |
| 2022-12-20 | 38.97 | $22.24 | 150 |
| 2022-12-19 | 38.79 | $22.24 | 175 |
| 2022-12-16 | 38.59 | $22.24 | 400 |
| 2022-12-15 | 38.38 | $22.16 | 527 |
| 2022-12-14 | 38.65 | $22.23 | 200 |
| 2022-12-13 | 38.99 | $22.23 | — |
| 2022-12-12 | 39.36 | $22.23 | — |
| 2022-12-09 | 39.74 | $22.23 | — |
| 2022-12-08 | 40.15 | $22.23 | — |
| 2022-12-07 | 40.58 | $22.23 | 300 |
| 2022-12-06 | 41.02 | $22.98 | 101 |
| 2022-12-05 | 42.14 | $22.00 | — |
| 2022-12-02 | 41.50 | $22.00 | — |
| 2022-12-01 | 40.83 | $22.00 | — |
| 2022-11-30 | 40.12 | $22.00 | — |
| 2022-11-29 | 39.37 | $22.00 | 800 |
| 2022-11-28 | 38.58 | $22.15 | — |
| 2022-11-25 | 38.25 | $22.15 | — |
| 2022-11-23 | 37.90 | $22.15 | — |
| 2022-11-22 | 37.53 | $22.15 | — |
| 2022-11-21 | 37.14 | $22.15 | — |
| 2022-11-18 | 36.73 | $22.15 | 1122 |
| 2022-11-17 | 36.30 | $22.15 | 1545 |
| 2022-11-16 | 35.84 | $22.32 | — |
| 2022-11-15 | 35.81 | $22.32 | — |
| 2022-11-14 | 35.77 | $22.32 | — |
| 2022-11-11 | 35.73 | $22.32 | — |
| 2022-11-10 | 35.69 | $22.32 | 600 |
| 2022-11-09 | 35.64 | $22.32 | — |
| 2022-11-08 | 36.14 | $22.32 | — |
| 2022-11-07 | 36.67 | $22.32 | 203 |
| 2022-11-04 | 37.22 | $22.16 | — |
| 2022-11-03 | 37.61 | $22.16 | 209 |
| 2022-11-02 | 38.03 | $21.43 | — |
| 2022-11-01 | 37.57 | $21.43 | 6700 |
| 2022-10-31 | 37.10 | $22.49 | 1000 |
| 2022-10-28 | 36.87 | $22.87 | — |
| 2022-10-27 | 37.24 | $22.87 | 300 |
| 2022-10-26 | 37.62 | $22.05 | 226 |
| 2022-10-25 | 36.84 | $22.10 | — |
| 2022-10-24 | 36.03 | $22.10 | — |
| 2022-10-21 | 35.18 | $22.10 | 2746 |
| 2022-10-20 | 34.29 | $23.09 | 1341 |
| 2022-10-19 | 33.59 | $23.41 | — |
| 2022-10-18 | 33.47 | $23.41 | — |
| 2022-10-17 | 33.35 | $23.41 | 4400 |
| 2022-10-14 | 33.22 | $22.30 | 2615 |
| 2022-10-13 | 32.46 | $22.64 | 100 |
| 2022-10-12 | 33.87 | $22.64 | 1100 |
| 2022-10-11 | 35.35 | $23.17 | 6000 |
| 2022-10-10 | 36.91 | $23.00 | 2909 |
| 2022-10-07 | 38.69 | $22.93 | 1910 |
| 2022-10-06 | 40.40 | $23.05 | — |
| 2022-10-05 | 39.37 | $23.05 | — |
| 2022-10-04 | 38.28 | $23.05 | — |
| 2022-10-03 | 37.14 | $23.05 | — |
| 2022-09-30 | 35.94 | $23.05 | — |
| 2022-09-29 | 34.68 | $23.05 | 501 |
| 2022-09-28 | 33.34 | $23.11 | — |
| 2022-09-27 | 31.99 | $23.11 | 400 |
| 2022-09-26 | 30.57 | $22.90 | 101 |
| 2022-09-23 | 29.39 | $23.34 | — |
| 2022-09-22 | 28.65 | $23.34 | 1100 |
| 2022-09-21 | 27.88 | $23.63 | 1400 |
| 2022-09-20 | 27.07 | $23.81 | — |
| 2022-09-19 | 27.67 | $23.81 | — |
| 2022-09-16 | 28.31 | $23.81 | — |
| 2022-09-15 | 28.98 | $23.81 | — |
| 2022-09-14 | 29.69 | $23.81 | — |
| 2022-09-13 | 30.43 | $23.81 | — |
| 2022-09-12 | 31.21 | $23.81 | 702 |
| 2022-09-09 | 32.04 | $23.43 | 500 |
| 2022-09-08 | 31.74 | $23.51 | 600 |
| 2022-09-07 | 31.43 | $23.66 | — |
| 2022-09-06 | 31.94 | $23.66 | — |
| 2022-09-02 | 32.48 | $23.66 | 527 |
| 2022-09-01 | 33.06 | $23.84 | — |
| 2022-08-31 | 34.49 | $23.84 | 2834 |
| 2022-08-30 | 36.00 | $23.60 | — |
| 2022-08-29 | 37.25 | $23.60 | — |
| 2022-08-26 | 38.56 | $23.60 | 100 |
| 2022-08-25 | 39.95 | $23.50 | — |
| 2022-08-24 | 41.02 | $23.50 | 7717 |
| 2022-08-23 | 42.15 | $23.40 | 700 |
| 2022-08-22 | 42.68 | $23.39 | — |
| 2022-08-19 | 43.46 | $23.39 | — |
| 2022-08-18 | 44.27 | $23.39 | 1900 |
| 2022-08-17 | 45.13 | $23.30 | 401 |
| 2022-08-16 | 45.68 | $23.27 | — |
| 2022-08-15 | 46.74 | $23.27 | 400 |
| 2022-08-12 | 47.85 | $23.27 | 2715 |
| 2022-08-11 | 49.02 | $23.00 | — |
| 2022-08-10 | 49.12 | $23.00 | — |
| 2022-08-09 | 49.22 | $23.00 | — |
| 2022-08-08 | 49.32 | $23.00 | — |
| 2022-08-05 | 49.43 | $23.00 | 144 |
| 2022-08-04 | 49.55 | $22.99 | 3900 |
| 2022-08-03 | 49.63 | $23.03 | 400 |
| 2022-08-02 | 50.02 | $23.10 | 1908 |
| 2022-08-01 | 50.43 | $23.10 | 2621 |
| 2022-07-29 | 50.99 | $23.12 | 301 |
| 2022-07-28 | 51.59 | $22.96 | — |
| 2022-07-27 | 51.65 | $22.96 | — |
| 2022-07-26 | 51.72 | $22.96 | 1523 |
| 2022-07-25 | 51.79 | $22.98 | 1900 |
| 2022-07-22 | 51.88 | $23.03 | — |
| 2022-07-21 | 52.04 | $23.03 | — |
| 2022-07-20 | 52.20 | $23.03 | 700 |
| 2022-07-19 | 52.37 | $23.11 | — |
| 2022-07-18 | 52.62 | $23.11 | 3128 |
| 2022-07-15 | 52.89 | $23.10 | 1648 |
| 2022-07-14 | 53.15 | $22.79 | 800 |
| 2022-07-13 | 52.80 | $22.63 | 200 |
| 2022-07-12 | 51.79 | $22.98 | — |
| 2022-07-11 | 50.91 | $22.98 | 9209 |
| 2022-07-08 | 49.98 | $23.02 | — |
| 2022-07-07 | 49.19 | $23.02 | — |
| 2022-07-06 | 48.36 | $23.02 | 1300 |
| 2022-07-05 | 47.49 | $23.07 | — |
| 2022-07-01 | 46.62 | $23.07 | — |
| 2022-06-30 | 45.71 | $23.07 | 5200 |
| 2022-06-29 | 44.75 | $23.01 | 1600 |
| 2022-06-28 | 43.90 | $22.96 | 501 |
| 2022-06-27 | 43.00 | $23.02 | 403 |
| 2022-06-24 | 42.13 | $23.24 | 5501 |
| 2022-06-23 | 41.21 | $23.23 | — |
| 2022-06-22 | 40.67 | $23.23 | — |
| 2022-06-21 | 40.10 | $23.23 | 1100 |
| 2022-06-17 | 39.50 | $23.21 | 500 |
| 2022-06-16 | 39.08 | $23.17 | 5800 |
| 2022-06-15 | 38.55 | $23.21 | 3400 |
| 2022-06-14 | 38.13 | $23.22 | 1000 |
| 2022-06-13 | 37.70 | $23.15 | 2300 |
| 2022-06-10 | 37.24 | $23.50 | 400 |
| 2022-06-09 | 37.12 | $23.50 | 938 |
| 2022-06-08 | 37.00 | $23.55 | 1700 |
| 2022-06-07 | 36.88 | $23.40 | 2000 |
| 2022-06-06 | 36.44 | $23.49 | 1700 |
| 2022-06-03 | 35.98 | $23.42 | 1500 |
| 2022-06-02 | 35.39 | $23.38 | 7100 |
| 2022-06-01 | 34.70 | $23.46 | 3400 |
| 2022-05-31 | 33.97 | $23.38 | 701 |
| 2022-05-27 | 33.39 | $23.25 | 1800 |
| 2022-05-26 | 32.55 | $22.94 | 3400 |
| 2022-05-25 | 31.66 | $23.25 | 1221 |
| 2022-05-24 | 30.91 | $23.26 | 4000 |
| 2022-05-23 | 30.11 | $23.59 | 1100 |
| 2022-05-20 | 29.80 | $23.83 | 322 |
| 2022-05-19 | 29.47 | $23.15 | 700 |
| 2022-05-18 | 28.13 | $22.71 | 800 |
| 2022-05-17 | 26.73 | $23.55 | 1018 |
| 2022-05-16 | 25.42 | $23.48 | 1803 |
| 2022-05-13 | 23.93 | $23.60 | 549 |
| 2022-05-12 | 22.76 | $22.32 | 3700 |
| 2022-05-11 | 21.52 | $23.81 | — |
| 2022-05-10 | 21.31 | $23.81 | 200 |
| 2022-05-09 | 21.09 | $24.20 | — |
| 2022-05-06 | 21.25 | $24.20 | 102 |
| 2022-05-05 | 21.42 | $24.16 | 500 |
| 2022-05-04 | 21.60 | $24.30 | — |
| 2022-05-03 | 21.78 | $24.30 | 305 |
| 2022-05-02 | 21.98 | $24.22 | 118 |
| 2022-04-29 | 22.08 | $24.50 | — |
| 2022-04-28 | 22.43 | $24.50 | 2000 |
| 2022-04-27 | 22.80 | $25.50 | 100 |
| 2022-04-26 | 23.82 | $25.00 | — |
| 2022-04-25 | 24.65 | $25.00 | 1609 |
| 2022-04-22 | 25.53 | $25.54 | — |
| 2022-04-21 | 26.10 | $25.54 | — |
| 2022-04-20 | 26.71 | $25.54 | — |
| 2022-04-19 | 27.34 | $25.54 | 3400 |
| 2022-04-18 | 28.01 | $24.00 | 3500 |
| 2022-04-14 | 28.57 | $24.00 | 6900 |
| 2022-04-13 | 29.17 | $24.24 | 208 |
| 2022-04-12 | 30.10 | $24.15 | 1500 |
| 2022-04-11 | 31.01 | $24.25 | 1042 |
| 2022-04-08 | 32.20 | $24.15 | 1407 |
| 2022-04-07 | 33.15 | $23.97 | 5430 |
| 2022-04-06 | 34.15 | $24.50 | 202 |
| 2022-04-05 | 35.90 | $24.70 | 600 |
| 2022-04-04 | 37.73 | $24.55 | 500 |
| 2022-04-01 | 39.59 | $24.20 | — |
| 2022-03-31 | 40.96 | $24.20 | — |
| 2022-03-30 | 42.41 | $24.20 | 5700 |
| 2022-03-29 | 43.93 | $24.60 | 1600 |
| 2022-03-28 | 45.79 | $24.85 | — |
| 2022-03-25 | 47.30 | $24.85 | 200 |
| 2022-03-24 | 48.88 | $24.99 | — |
| 2022-03-23 | 50.29 | $24.99 | — |
| 2022-03-22 | 51.77 | $24.99 | 2134 |
| 2022-03-21 | 53.33 | $24.95 | — |
| 2022-03-18 | 55.01 | $24.95 | — |
| 2022-03-17 | 56.78 | $24.95 | 200 |
| 2022-03-16 | 58.65 | $24.60 | 13607 |
| 2022-03-15 | 60.61 | $25.51 | — |
| 2022-03-14 | 60.96 | $25.51 | — |
| 2022-03-11 | 61.34 | $25.51 | — |
| 2022-03-10 | 61.73 | $25.51 | — |
| 2022-03-09 | 62.15 | $25.51 | 700 |
| 2022-03-08 | 62.58 | $25.53 | 400 |
| 2022-03-07 | 63.01 | $25.52 | — |
| 2022-03-04 | 63.46 | $25.52 | — |
| 2022-03-03 | 63.94 | $25.52 | 100 |
| 2022-03-02 | 64.44 | $25.10 | — |
| 2022-03-01 | 65.15 | $25.10 | 1000 |
| 2022-02-28 | 65.90 | $24.56 | 1100 |
| 2022-02-25 | 66.80 | $25.15 | 7302 |
| 2022-02-24 | 66.88 | $24.92 | 1500 |
| 2022-02-23 | 67.04 | $24.97 | 900 |
| 2022-02-22 | 67.12 | $25.09 | 1700 |
| 2022-02-18 | 67.17 | $24.99 | 100 |
| 2022-02-17 | 67.25 | $24.96 | 1234 |
| 2022-02-16 | 67.34 | $24.92 | 200 |
| 2022-02-15 | 67.45 | $24.99 | 2512 |
| 2022-02-14 | 67.56 | $25.05 | 3545 |
| 2022-02-11 | 67.70 | $25.41 | 222 |
| 2022-02-10 | 67.20 | $24.85 | 1200 |
| 2022-02-09 | 66.75 | $25.30 | — |
| 2022-02-08 | 65.72 | $25.30 | 329 |
| 2022-02-07 | 64.63 | $25.24 | 4712 |
| 2022-02-04 | 63.49 | $24.92 | 11123 |
| 2022-02-03 | 62.32 | $24.75 | 4306 |
| 2022-02-02 | 61.09 | $24.88 | 347 |
| 2022-02-01 | 59.58 | $24.84 | — |
| 2022-01-31 | 58.00 | $24.84 | — |
| 2022-01-28 | 56.34 | $24.84 | 808 |
| 2022-01-27 | 54.58 | $24.84 | 835 |
| 2022-01-26 | 52.73 | $24.77 | — |
| 2022-01-25 | 50.79 | $24.77 | 2400 |
| 2022-01-24 | 48.75 | $24.85 | 900 |
| 2022-01-21 | 46.54 | $24.99 | 1700 |
| 2022-01-20 | 44.09 | $25.10 | 2001 |
| 2022-01-19 | 41.51 | $25.10 | 2922 |
| 2022-01-18 | 38.72 | $25.01 | 2100 |
| 2022-01-14 | 35.79 | $25.20 | 7500 |
| 2022-01-13 | 32.61 | $25.15 | 2900 |
| 2022-01-12 | 29.26 | $25.15 | 1000 |
| 2022-01-11 | 25.74 | $25.04 | 7041 |
| 2022-01-10 | 22.03 | $25.00 | 900 |
| 2022-01-07 | 18.13 | $25.07 | 6222 |
| 2022-01-06 | 13.99 | $25.05 | 3700 |
| 2022-01-05 | 9.64 | $25.10 | 5038 |
| 2022-01-04 | 5.06 | $25.00 | 3500 |
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