Is Oxford Lane Capital Corp. 6.75% Notes due 2031 (OXLCL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. 6.75% Notes due 2031 (OXLCL) research center and poll results.
NASDAQ : OXLCL
Oxford Lane Capital Corp. 6.75% Notes due 2031
$24.305 USD
-$0.1 (-0.39%)
- Volume
- 2.6K
- Average Volume
- 3.29K
- Market Capitalization
- $11.71B
- P/E Ratio
- -1.48
- Dividend Yield
- 46.22%
- Price Target
- Year High
- $24.99
- Year Low
- $23.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
24.40
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.31
Average
24.10
Maximum
26.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.40 | $24.31 | 2597 |
| 2026-07-17 | 24.41 | $24.40 | 1200 |
| 2026-07-16 | 24.41 | $24.45 | 1600 |
| 2026-07-15 | 24.42 | $24.23 | 5700 |
| 2026-07-14 | 24.43 | $24.43 | 2329 |
| 2026-07-13 | 24.44 | $24.47 | 2041 |
| 2026-07-10 | 24.45 | $24.40 | — |
| 2026-07-09 | 24.46 | $24.40 | 625 |
| 2026-07-08 | 24.48 | $24.50 | 5017 |
| 2026-07-07 | 24.49 | $24.50 | 2400 |
| 2026-07-06 | 24.49 | $24.33 | 2233 |
| 2026-07-02 | 24.50 | $24.57 | 2500 |
| 2026-07-01 | 24.50 | $24.45 | 773 |
| 2026-06-30 | 24.51 | $24.25 | 2195 |
| 2026-06-29 | 24.53 | $24.33 | 4800 |
| 2026-06-26 | 24.54 | $24.35 | 51 |
| 2026-06-25 | 24.55 | $24.35 | 900 |
| 2026-06-24 | 24.56 | $24.26 | 2328 |
| 2026-06-23 | 24.56 | $24.42 | 2910 |
| 2026-06-22 | 24.55 | $24.55 | 1337 |
| 2026-06-18 | 24.54 | $24.55 | 7900 |
| 2026-06-17 | 24.53 | $24.50 | 2931 |
| 2026-06-16 | 24.52 | $24.47 | 4206 |
| 2026-06-15 | 24.52 | $24.52 | 2800 |
| 2026-06-12 | 24.51 | $24.61 | 1543 |
| 2026-06-11 | 24.49 | $24.65 | 1200 |
| 2026-06-10 | 24.48 | $24.70 | 10900 |
| 2026-06-09 | 24.47 | $24.75 | 1523 |
| 2026-06-08 | 24.46 | $24.60 | 4958 |
| 2026-06-05 | 24.45 | $24.65 | 8300 |
| 2026-06-04 | 24.43 | $24.53 | 9802 |
| 2026-06-03 | 24.43 | $24.55 | 700 |
| 2026-06-02 | 24.42 | $24.67 | 2600 |
| 2026-06-01 | 24.41 | $24.58 | 3596 |
| 2026-05-29 | 24.39 | $24.58 | 500 |
| 2026-05-28 | 24.37 | $24.59 | 3900 |
| 2026-05-27 | 24.35 | $24.37 | 3500 |
| 2026-05-26 | 24.33 | $24.32 | 3839 |
| 2026-05-22 | 24.31 | $24.33 | 6916 |
| 2026-05-21 | 24.31 | $24.27 | 6100 |
| 2026-05-20 | 24.30 | $24.40 | 3602 |
| 2026-05-19 | 24.28 | $24.33 | 2000 |
| 2026-05-18 | 24.27 | $24.35 | 5500 |
| 2026-05-15 | 24.27 | $24.31 | 125 |
| 2026-05-14 | 24.25 | $24.31 | 2840 |
| 2026-05-13 | 24.24 | $24.40 | 2500 |
| 2026-05-12 | 24.22 | $24.57 | 1037 |
| 2026-05-11 | 24.19 | $24.40 | 8001 |
| 2026-05-08 | 24.17 | $24.47 | 5600 |
| 2026-05-07 | 24.14 | $24.28 | 2400 |
| 2026-05-06 | 24.11 | $24.48 | 4030 |
| 2026-05-05 | 24.08 | $24.48 | 3346 |
| 2026-05-04 | 24.04 | $24.39 | 5757 |
| 2026-05-01 | 24.00 | $24.20 | 2400 |
| 2026-04-30 | 23.98 | $24.22 | 6023 |
| 2026-04-29 | 23.95 | $24.08 | 3581 |
| 2026-04-28 | 23.92 | $24.00 | 6300 |
| 2026-04-27 | 23.90 | $24.00 | 2810 |
| 2026-04-24 | 23.89 | $24.16 | 1401 |
| 2026-04-23 | 23.87 | $24.10 | 3180 |
| 2026-04-22 | 23.86 | $24.15 | 434 |
| 2026-04-21 | 23.84 | $24.09 | 2196 |
| 2026-04-20 | 23.83 | $24.28 | 8800 |
| 2026-04-17 | 23.81 | $23.95 | 5842 |
| 2026-04-16 | 23.81 | $24.05 | 2700 |
| 2026-04-15 | 23.79 | $24.08 | 2008 |
| 2026-04-14 | 23.78 | $24.00 | 502 |
| 2026-04-13 | 23.78 | $23.98 | 4200 |
| 2026-04-10 | 23.79 | $23.80 | 2360 |
| 2026-04-09 | 23.82 | $23.78 | 2600 |
| 2026-04-08 | 23.84 | $23.73 | 1400 |
| 2026-04-07 | 23.86 | $23.74 | 2700 |
| 2026-04-06 | 23.86 | $23.70 | 4400 |
| 2026-04-02 | 23.87 | $23.69 | 2413 |
| 2026-04-01 | 23.90 | $23.63 | 4634 |
| 2026-03-31 | 23.93 | $23.58 | 2813 |
| 2026-03-30 | 23.97 | $23.54 | 4317 |
| 2026-03-27 | 24.03 | $23.77 | 4700 |
| 2026-03-26 | 24.06 | $23.77 | 9400 |
| 2026-03-25 | 24.09 | $23.90 | 3604 |
| 2026-03-24 | 24.10 | $23.78 | 2800 |
| 2026-03-23 | 24.12 | $23.89 | 2354 |
| 2026-03-20 | 24.13 | $23.80 | 1500 |
| 2026-03-19 | 24.15 | $23.89 | 3915 |
| 2026-03-18 | 24.16 | $23.77 | 2100 |
| 2026-03-17 | 24.18 | $23.82 | 4000 |
| 2026-03-16 | 24.19 | $24.03 | 7200 |
| 2026-03-13 | 24.20 | $24.10 | 1509 |
| 2026-03-12 | 24.20 | $24.46 | 1200 |
| 2026-03-11 | 24.18 | $24.25 | 4161 |
| 2026-03-10 | 24.18 | $24.03 | 12107 |
| 2026-03-09 | 24.18 | $23.85 | 7856 |
| 2026-03-06 | 24.19 | $23.94 | 3500 |
| 2026-03-05 | 24.20 | $24.14 | 33000 |
| 2026-03-04 | 24.20 | $24.26 | 2800 |
| 2026-03-03 | 24.19 | $24.48 | 900 |
| 2026-03-02 | 24.17 | $24.60 | 7600 |
| 2026-02-27 | 24.16 | $24.42 | 3000 |
| 2026-02-26 | 24.15 | $24.32 | 5000 |
| 2026-02-25 | 24.15 | $24.11 | 1600 |
| 2026-02-24 | 24.15 | $24.17 | 9400 |
| 2026-02-23 | 24.16 | $24.25 | 6100 |
| 2026-02-20 | 24.16 | $24.19 | 14300 |
| 2026-02-19 | 24.16 | $24.08 | 5100 |
| 2026-02-18 | 24.17 | $24.10 | 2600 |
| 2026-02-17 | 24.17 | $24.11 | 5100 |
| 2026-02-13 | 24.18 | $24.14 | 2000 |
| 2026-02-12 | 24.18 | $24.08 | 1200 |
| 2026-02-11 | 24.19 | $24.07 | 4300 |
| 2026-02-10 | 24.20 | $24.16 | 2800 |
| 2026-02-09 | 24.20 | $24.13 | 2200 |
| 2026-02-06 | 24.21 | $24.14 | 6000 |
| 2026-02-05 | 24.22 | $24.07 | 4400 |
| 2026-02-04 | 24.23 | $24.08 | 2500 |
| 2026-02-03 | 24.23 | $24.07 | 4600 |
| 2026-02-02 | 24.24 | $24.19 | 3600 |
| 2026-01-30 | 24.24 | $24.26 | 11300 |
| 2026-01-29 | 24.23 | $24.27 | 1900 |
| 2026-01-28 | 24.22 | $24.30 | 2500 |
| 2026-01-27 | 24.20 | $24.10 | 9900 |
| 2026-01-26 | 24.19 | $24.32 | 4500 |
| 2026-01-23 | 24.18 | $24.33 | 4500 |
| 2026-01-22 | 24.17 | $24.27 | 6800 |
| 2026-01-21 | 24.15 | $24.20 | 6900 |
| 2026-01-20 | 24.15 | $24.20 | 6600 |
| 2026-01-16 | 24.13 | $24.15 | 2000 |
| 2026-01-15 | 24.13 | $24.22 | 2200 |
| 2026-01-14 | 24.11 | $24.29 | 500 |
| 2026-01-13 | 24.10 | $24.25 | 1700 |
| 2026-01-12 | 24.09 | $24.20 | 4700 |
| 2026-01-09 | 24.09 | $24.33 | 4400 |
| 2026-01-08 | 24.09 | $24.28 | 23900 |
| 2026-01-07 | 24.09 | $24.20 | 300 |
| 2026-01-06 | 24.09 | $24.21 | — |
| 2026-01-05 | 24.09 | $24.21 | 2600 |
| 2026-01-02 | 24.09 | $24.20 | 2200 |
| 2025-12-31 | 24.07 | $24.09 | 2900 |
| 2025-12-30 | 24.07 | $23.97 | 3100 |
| 2025-12-29 | 24.07 | $23.92 | 3900 |
| 2025-12-26 | 24.07 | $24.02 | 3800 |
| 2025-12-24 | 24.07 | $24.09 | — |
| 2025-12-23 | 24.06 | $24.09 | 3400 |
| 2025-12-22 | 24.06 | $23.95 | 4600 |
| 2025-12-19 | 24.06 | $24.05 | 1400 |
| 2025-12-18 | 24.06 | $23.94 | 2200 |
| 2025-12-17 | 24.07 | $24.00 | 6000 |
| 2025-12-16 | 24.08 | $23.91 | 5700 |
| 2025-12-15 | 24.09 | $24.00 | 4100 |
| 2025-12-12 | 24.10 | $24.16 | 500 |
| 2025-12-11 | 24.08 | $24.24 | 4900 |
| 2025-12-10 | 24.07 | $24.36 | 2600 |
| 2025-12-09 | 24.05 | $24.26 | 1100 |
| 2025-12-08 | 24.04 | $24.20 | 400 |
| 2025-12-05 | 24.03 | $24.13 | 1900 |
| 2025-12-04 | 24.03 | $24.17 | 2200 |
| 2025-12-03 | 24.02 | $23.92 | — |
| 2025-12-02 | 24.03 | $23.92 | 700 |
| 2025-12-01 | 24.02 | $24.04 | 5200 |
| 2025-11-28 | 24.01 | $23.90 | 1500 |
| 2025-11-26 | 24.00 | $23.99 | 700 |
| 2025-11-25 | 24.00 | $23.97 | 1200 |
| 2025-11-24 | 23.98 | $24.00 | 2000 |
| 2025-11-21 | 23.97 | $24.00 | 4100 |
| 2025-11-20 | 23.96 | $24.13 | 3400 |
| 2025-11-19 | 23.94 | $24.12 | 1900 |
| 2025-11-18 | 23.93 | $24.18 | 22900 |
| 2025-11-17 | 23.90 | $24.16 | 2700 |
| 2025-11-14 | 23.88 | $24.05 | 3800 |
| 2025-11-13 | 23.87 | $23.95 | 4300 |
| 2025-11-12 | 23.86 | $23.95 | 2800 |
| 2025-11-11 | 23.85 | $24.05 | 6100 |
| 2025-11-10 | 23.84 | $24.00 | 1700 |
| 2025-11-07 | 23.83 | $24.04 | 6500 |
| 2025-11-06 | 23.82 | $24.14 | 7700 |
| 2025-11-05 | 23.80 | $23.98 | 2300 |
| 2025-11-04 | 23.79 | $23.94 | 3200 |
| 2025-11-03 | 23.78 | $23.83 | 3100 |
| 2025-10-31 | 23.77 | $23.89 | 3200 |
| 2025-10-30 | 23.77 | $23.70 | 3100 |
| 2025-10-29 | 23.78 | $23.84 | 600 |
| 2025-10-28 | 23.78 | $23.74 | 2900 |
| 2025-10-27 | 23.78 | $23.72 | 2000 |
| 2025-10-24 | 23.78 | $23.82 | 2400 |
| 2025-10-23 | 23.78 | $23.70 | 2500 |
| 2025-10-22 | 23.79 | $23.85 | 1100 |
| 2025-10-21 | 23.78 | $23.70 | 1100 |
| 2025-10-20 | 23.78 | $23.70 | 1400 |
| 2025-10-17 | 23.79 | $23.81 | 2700 |
| 2025-10-16 | 23.79 | $23.80 | 3900 |
| 2025-10-15 | 23.80 | $23.83 | — |
| 2025-10-14 | 23.80 | $23.83 | 900 |
| 2025-10-13 | 23.80 | $23.78 | 1700 |
| 2025-10-10 | 23.81 | $23.73 | 8200 |
| 2025-10-09 | 23.83 | $23.71 | 600 |
| 2025-10-08 | 23.85 | $23.83 | 4100 |
| 2025-10-07 | 23.86 | $23.76 | 14000 |
| 2025-10-06 | 23.87 | $23.75 | 4100 |
| 2025-10-03 | 23.88 | $23.81 | 700 |
| 2025-10-02 | 23.89 | $23.81 | 2300 |
| 2025-10-01 | 23.89 | $23.85 | 1600 |
| 2025-09-30 | 23.89 | $23.79 | 3900 |
| 2025-09-29 | 23.89 | $23.81 | 2100 |
| 2025-09-26 | 23.88 | $23.80 | 2200 |
| 2025-09-25 | 23.88 | $23.78 | 3600 |
| 2025-09-24 | 23.88 | $23.64 | 2600 |
| 2025-09-23 | 23.88 | $23.82 | 1400 |
| 2025-09-22 | 23.87 | $23.85 | 6200 |
| 2025-09-19 | 23.86 | $23.91 | 700 |
| 2025-09-18 | 23.85 | $23.90 | 1000 |
| 2025-09-17 | 23.83 | $23.86 | 700 |
| 2025-09-16 | 23.82 | $23.80 | 5400 |
| 2025-09-15 | 23.81 | $23.94 | 1500 |
| 2025-09-12 | 23.78 | $24.14 | 1600 |
| 2025-09-11 | 23.76 | $24.08 | 2600 |
| 2025-09-10 | 23.73 | $24.04 | 1100 |
| 2025-09-09 | 23.71 | $24.04 | 3500 |
| 2025-09-08 | 23.68 | $23.95 | 4000 |
| 2025-09-05 | 23.65 | $24.01 | 2100 |
| 2025-09-04 | 23.62 | $23.83 | 3700 |
| 2025-09-03 | 23.61 | $23.77 | 2800 |
| 2025-09-02 | 23.60 | $23.75 | 5000 |
| 2025-08-29 | 23.59 | $23.78 | 2000 |
| 2025-08-28 | 23.58 | $23.75 | 20500 |
| 2025-08-27 | 23.58 | $23.72 | 3400 |
| 2025-08-26 | 23.57 | $23.65 | 6300 |
| 2025-08-25 | 23.57 | $23.70 | 7800 |
| 2025-08-22 | 23.57 | $23.61 | 3900 |
| 2025-08-21 | 23.57 | $23.61 | 1700 |
| 2025-08-20 | 23.58 | $23.60 | 3500 |
| 2025-08-19 | 23.58 | $23.56 | 2600 |
| 2025-08-18 | 23.58 | $23.57 | 1900 |
| 2025-08-15 | 23.58 | $23.53 | 8900 |
| 2025-08-14 | 23.59 | $23.58 | 9500 |
| 2025-08-13 | 23.59 | $23.58 | 28600 |
| 2025-08-12 | 23.59 | $23.56 | 64100 |
| 2025-08-11 | 23.60 | $23.45 | 15500 |
| 2025-08-08 | 23.61 | $23.48 | 17900 |
| 2025-08-07 | 23.62 | $23.29 | 18900 |
| 2025-08-06 | 23.64 | $23.61 | 6900 |
| 2025-08-05 | 23.64 | $23.67 | 3000 |
| 2025-08-04 | 23.64 | $23.54 | 10900 |
| 2025-08-01 | 23.65 | $23.63 | 2500 |
| 2025-07-31 | 23.65 | $23.66 | 800 |
| 2025-07-30 | 23.64 | $23.60 | 5600 |
| 2025-07-29 | 23.64 | $23.60 | 11700 |
| 2025-07-28 | 23.65 | $23.65 | 3100 |
| 2025-07-25 | 23.64 | $23.70 | 46200 |
| 2025-07-24 | 23.64 | $23.69 | 34600 |
| 2025-07-23 | 23.62 | $23.60 | 4400 |
| 2025-07-22 | 23.62 | $23.63 | 3600 |
| 2025-07-21 | 23.61 | $23.60 | 8600 |
| 2025-07-18 | 23.59 | $23.63 | 33300 |
| 2025-07-17 | 23.58 | $23.64 | 4700 |
| 2025-07-16 | 23.57 | $23.62 | 15500 |
| 2025-07-15 | 23.57 | $23.72 | 1400 |
| 2025-07-14 | 23.56 | $23.70 | 8400 |
| 2025-07-11 | 23.55 | $23.61 | 4600 |
| 2025-07-10 | 23.55 | $23.65 | 3100 |
| 2025-07-09 | 23.54 | $23.67 | 3200 |
| 2025-07-08 | 23.54 | $23.65 | 8000 |
| 2025-07-07 | 23.53 | $23.70 | 4800 |
| 2025-07-03 | 23.51 | $23.60 | 400 |
| 2025-07-02 | 23.50 | $23.60 | 2400 |
| 2025-07-01 | 23.50 | $23.60 | 8800 |
| 2025-06-30 | 23.49 | $23.64 | 2000 |
| 2025-06-27 | 23.49 | $23.57 | 900 |
| 2025-06-26 | 23.48 | $23.62 | 3100 |
| 2025-06-25 | 23.48 | $23.44 | 4200 |
| 2025-06-24 | 23.48 | $23.50 | 11600 |
| 2025-06-23 | 23.47 | $23.40 | 2700 |
| 2025-06-20 | 23.47 | $23.32 | 5300 |
| 2025-06-18 | 23.47 | $23.34 | 3200 |
| 2025-06-17 | 23.46 | $23.52 | 900 |
| 2025-06-16 | 23.45 | $23.58 | 1400 |
| 2025-06-13 | 23.43 | $23.54 | — |
| 2025-06-12 | 23.42 | $23.54 | 1400 |
| 2025-06-11 | 23.40 | $23.53 | 2900 |
| 2025-06-10 | 23.39 | $23.48 | 600 |
| 2025-06-09 | 23.38 | $23.57 | 2100 |
| 2025-06-06 | 23.37 | $23.45 | 4000 |
| 2025-06-05 | 23.37 | $23.40 | 3000 |
| 2025-06-04 | 23.36 | $23.45 | 1200 |
| 2025-06-03 | 23.35 | $23.50 | 1200 |
| 2025-06-02 | 23.34 | $23.50 | 600 |
| 2025-05-30 | 23.33 | $23.48 | — |
| 2025-05-29 | 23.32 | $23.48 | 700 |
| 2025-05-28 | 23.31 | $23.50 | 7000 |
| 2025-05-27 | 23.29 | $23.45 | 3400 |
| 2025-05-23 | 23.29 | $23.41 | 1300 |
| 2025-05-22 | 23.27 | $23.36 | 2400 |
| 2025-05-21 | 23.24 | $23.25 | 2800 |
| 2025-05-20 | 23.23 | $23.23 | 1900 |
| 2025-05-19 | 23.22 | $23.22 | 1300 |
| 2025-05-16 | 23.22 | $23.22 | 1000 |
| 2025-05-15 | 23.21 | $23.29 | 300 |
| 2025-05-14 | 23.19 | $23.32 | — |
| 2025-05-13 | 23.17 | $23.32 | 1100 |
| 2025-05-12 | 23.15 | $23.21 | 1200 |
| 2025-05-09 | 23.12 | $23.35 | 500 |
| 2025-05-08 | 23.11 | $23.36 | 400 |
| 2025-05-07 | 23.09 | $23.31 | 2300 |
| 2025-05-06 | 23.07 | $23.30 | 1000 |
| 2025-05-05 | 23.06 | $23.25 | 3700 |
| 2025-05-02 | 23.06 | $23.22 | 2700 |
| 2025-05-01 | 23.06 | $23.31 | 2600 |
| 2025-04-30 | 23.06 | $23.26 | 1700 |
| 2025-04-29 | 23.07 | $23.25 | 1100 |
| 2025-04-28 | 23.08 | $23.28 | 26800 |
| 2025-04-25 | 23.07 | $22.99 | 14200 |
| 2025-04-24 | 23.09 | $22.95 | 5400 |
| 2025-04-23 | 23.10 | $23.00 | 8600 |
| 2025-04-22 | 23.11 | $23.07 | 200 |
| 2025-04-21 | 23.13 | $23.08 | 500 |
| 2025-04-17 | 23.15 | $23.06 | 1000 |
| 2025-04-16 | 23.16 | $23.00 | 2000 |
| 2025-04-15 | 23.18 | $22.85 | 3500 |
| 2025-04-14 | 23.21 | $22.82 | 600 |
| 2025-04-11 | 23.26 | $22.75 | 10900 |
| 2025-04-10 | 23.30 | $22.99 | 1300 |
| 2025-04-09 | 23.35 | $23.07 | 1300 |
| 2025-04-08 | 23.38 | $22.96 | 4200 |
| 2025-04-07 | 23.43 | $23.09 | 4300 |
| 2025-04-04 | 23.46 | $23.12 | 5600 |
| 2025-04-03 | 23.50 | $23.31 | 4500 |
| 2025-04-02 | 23.52 | $23.38 | 5200 |
| 2025-04-01 | 23.55 | $23.35 | 2300 |
| 2025-03-31 | 23.57 | $23.38 | 10700 |
| 2025-03-28 | 23.58 | $23.21 | 1200 |
| 2025-03-27 | 23.61 | $23.27 | 2400 |
| 2025-03-26 | 23.64 | $23.23 | 3100 |
| 2025-03-25 | 23.67 | $23.30 | 17100 |
| 2025-03-24 | 23.70 | $23.40 | 800 |
| 2025-03-21 | 23.71 | $23.43 | 5100 |
| 2025-03-20 | 23.73 | $23.27 | 5700 |
| 2025-03-19 | 23.75 | $23.36 | 7500 |
| 2025-03-18 | 23.77 | $23.60 | 500 |
| 2025-03-17 | 23.78 | $23.68 | 2800 |
| 2025-03-14 | 23.78 | $23.66 | 1800 |
| 2025-03-13 | 23.79 | $23.84 | 4100 |
| 2025-03-12 | 23.78 | $23.81 | 1300 |
| 2025-03-11 | 23.77 | $23.81 | 2000 |
| 2025-03-10 | 23.77 | $23.85 | 1600 |
| 2025-03-07 | 23.76 | $23.80 | 900 |
| 2025-03-06 | 23.76 | $23.82 | 2800 |
| 2025-03-05 | 23.75 | $23.84 | 9200 |
| 2025-03-04 | 23.74 | $23.75 | 1200 |
| 2025-03-03 | 23.74 | $23.74 | 3200 |
| 2025-02-28 | 23.74 | $23.81 | 1400 |
| 2025-02-27 | 23.73 | $23.87 | 1400 |
| 2025-02-26 | 23.71 | $23.85 | 1900 |
| 2025-02-25 | 23.70 | $23.75 | 2700 |
| 2025-02-24 | 23.70 | $23.65 | 1800 |
| 2025-02-21 | 23.70 | $23.74 | 4200 |
| 2025-02-20 | 23.69 | $23.83 | 3900 |
| 2025-02-19 | 23.68 | $23.74 | 3300 |
| 2025-02-18 | 23.68 | $23.69 | 3500 |
| 2025-02-14 | 23.68 | $23.80 | 600 |
| 2025-02-13 | 23.67 | $23.76 | 1200 |
| 2025-02-12 | 23.65 | $23.65 | 300 |
| 2025-02-11 | 23.64 | $23.73 | 1400 |
| 2025-02-10 | 23.62 | $23.70 | 3200 |
| 2025-02-07 | 23.62 | $23.71 | 2500 |
| 2025-02-06 | 23.61 | $23.70 | 1900 |
| 2025-02-05 | 23.60 | $23.74 | 800 |
| 2025-02-04 | 23.59 | $23.66 | 2100 |
| 2025-02-03 | 23.59 | $23.65 | 1500 |
| 2025-01-31 | 23.58 | $23.73 | 1300 |
| 2025-01-30 | 23.56 | $23.65 | 600 |
| 2025-01-29 | 23.54 | $23.56 | 6300 |
| 2025-01-28 | 23.54 | $23.65 | 2300 |
| 2025-01-27 | 23.53 | $23.64 | 3200 |
| 2025-01-24 | 23.53 | $23.63 | 900 |
| 2025-01-23 | 23.52 | $23.61 | 500 |
| 2025-01-22 | 23.51 | $23.58 | 7300 |
| 2025-01-21 | 23.51 | $23.71 | 2000 |
| 2025-01-17 | 23.49 | $23.65 | 900 |
| 2025-01-16 | 23.50 | $23.61 | 2000 |
| 2025-01-15 | 23.50 | $23.46 | 600 |
| 2025-01-14 | 23.51 | $23.36 | 8400 |
| 2025-01-13 | 23.54 | $23.49 | 1300 |
| 2025-01-10 | 23.56 | $23.53 | 2200 |
| 2025-01-08 | 23.57 | $23.50 | 2000 |
| 2025-01-07 | 23.58 | $23.60 | 400 |
| 2025-01-06 | 23.60 | $23.58 | 600 |
| 2025-01-03 | 23.61 | $23.65 | 5100 |
| 2025-01-02 | 23.62 | $23.50 | 700 |
| 2024-12-31 | 23.64 | $23.32 | 22600 |
| 2024-12-30 | 23.67 | $23.25 | 7100 |
| 2024-12-27 | 23.71 | $23.48 | 2300 |
| 2024-12-26 | 23.73 | $23.54 | — |
| 2024-12-24 | 23.75 | $23.54 | 800 |
| 2024-12-23 | 23.77 | $23.43 | 2300 |
| 2024-12-20 | 23.79 | $23.50 | 300 |
| 2024-12-19 | 23.81 | $23.42 | 600 |
| 2024-12-18 | 23.83 | $23.36 | 24400 |
| 2024-12-17 | 23.85 | $23.86 | 1000 |
| 2024-12-16 | 23.85 | $23.64 | 4100 |
| 2024-12-13 | 23.86 | $23.70 | 2000 |
| 2024-12-12 | 23.88 | $23.93 | 600 |
| 2024-12-11 | 23.88 | $23.81 | 1800 |
| 2024-12-10 | 23.89 | $23.79 | 3500 |
| 2024-12-09 | 23.90 | $23.75 | 12600 |
| 2024-12-06 | 23.90 | $23.88 | 8800 |
| 2024-12-05 | 23.90 | $23.86 | 8800 |
| 2024-12-04 | 23.90 | $23.88 | — |
| 2024-12-03 | 23.90 | $23.88 | 2700 |
| 2024-12-02 | 23.90 | $23.92 | 4300 |
| 2024-11-29 | 23.90 | $23.96 | 4900 |
| 2024-11-27 | 23.90 | $23.88 | 700 |
| 2024-11-26 | 23.91 | $23.98 | 3100 |
| 2024-11-25 | 23.91 | $23.93 | 2700 |
| 2024-11-22 | 23.92 | $23.89 | 2100 |
| 2024-11-21 | 23.94 | $23.82 | 400 |
| 2024-11-20 | 23.97 | $23.82 | 3300 |
| 2024-11-19 | 24.00 | $23.80 | 1900 |
| 2024-11-18 | 24.02 | $23.83 | 7700 |
| 2024-11-15 | 24.05 | $23.98 | 2200 |
| 2024-11-14 | 24.08 | $23.98 | 4700 |
| 2024-11-13 | 24.11 | $23.99 | 900 |
| 2024-11-12 | 24.14 | $23.99 | 1400 |
| 2024-11-11 | 24.17 | $23.89 | 2100 |
| 2024-11-08 | 24.21 | $23.78 | 4600 |
| 2024-11-07 | 24.25 | $23.99 | 2400 |
| 2024-11-06 | 24.29 | $23.90 | 1300 |
| 2024-11-05 | 24.32 | $23.85 | 10800 |
| 2024-11-04 | 24.37 | $23.85 | 3200 |
| 2024-11-01 | 24.41 | $23.94 | 5000 |
| 2024-10-31 | 24.44 | $23.90 | 700 |
| 2024-10-30 | 24.47 | $24.00 | 1700 |
| 2024-10-29 | 24.50 | $24.09 | 7600 |
| 2024-10-28 | 24.52 | $24.15 | 4400 |
| 2024-10-25 | 24.54 | $24.30 | 1700 |
| 2024-10-24 | 24.55 | $24.42 | 2600 |
| 2024-10-23 | 24.55 | $24.29 | 2500 |
| 2024-10-22 | 24.56 | $24.33 | 1200 |
| 2024-10-21 | 24.57 | $24.38 | 3500 |
| 2024-10-18 | 24.58 | $24.55 | 600 |
| 2024-10-17 | 24.58 | $24.59 | 3200 |
| 2024-10-16 | 24.58 | $24.58 | 3600 |
| 2024-10-15 | 24.57 | $24.62 | 900 |
| 2024-10-14 | 24.56 | $24.63 | 1100 |
| 2024-10-11 | 24.54 | $24.68 | — |
| 2024-10-10 | 24.53 | $24.68 | 400 |
| 2024-10-09 | 24.52 | $24.66 | 1800 |
| 2024-10-08 | 24.51 | $24.68 | 1000 |
| 2024-10-07 | 24.50 | $24.67 | 2200 |
| 2024-10-04 | 24.47 | $24.60 | 4900 |
| 2024-10-03 | 24.45 | $24.55 | 400 |
| 2024-10-02 | 24.42 | $24.54 | 1400 |
| 2024-10-01 | 24.40 | $24.53 | 2600 |
| 2024-09-30 | 24.38 | $24.50 | 3100 |
| 2024-09-27 | 24.36 | $24.49 | 800 |
| 2024-09-26 | 24.34 | $24.45 | 1000 |
| 2024-09-25 | 24.32 | $24.54 | 1700 |
| 2024-09-24 | 24.29 | $24.48 | 2600 |
| 2024-09-23 | 24.27 | $24.51 | 3100 |
| 2024-09-20 | 24.24 | $24.61 | 1900 |
| 2024-09-19 | 24.21 | $24.55 | 200 |
| 2024-09-18 | 24.17 | $24.50 | 500 |
| 2024-09-17 | 24.14 | $24.39 | 3800 |
| 2024-09-16 | 24.12 | $24.23 | 1900 |
| 2024-09-13 | 24.11 | $24.40 | 300 |
| 2024-09-12 | 24.09 | $24.52 | 2400 |
| 2024-09-11 | 24.06 | $24.44 | 1500 |
| 2024-09-10 | 24.04 | $24.44 | 1100 |
| 2024-09-09 | 24.02 | $24.11 | 3000 |
| 2024-09-06 | 24.01 | $24.15 | 2400 |
| 2024-09-05 | 24.00 | $24.09 | 5100 |
| 2024-09-04 | 24.00 | $24.08 | 2000 |
| 2024-09-03 | 23.98 | $24.08 | 3700 |
| 2024-08-30 | 23.96 | $24.08 | 2500 |
| 2024-08-29 | 23.94 | $24.09 | 700 |
| 2024-08-28 | 23.93 | $24.06 | 2300 |
| 2024-08-27 | 23.91 | $24.01 | 1600 |
| 2024-08-26 | 23.90 | $24.05 | 6500 |
| 2024-08-23 | 23.88 | $23.92 | 2100 |
| 2024-08-22 | 23.87 | $23.92 | 1900 |
| 2024-08-21 | 23.85 | $23.86 | 2900 |
| 2024-08-20 | 23.84 | $23.92 | 7000 |
| 2024-08-19 | 23.83 | $23.97 | 3800 |
| 2024-08-16 | 23.81 | $23.98 | 2100 |
| 2024-08-15 | 23.79 | $24.04 | 800 |
| 2024-08-14 | 23.77 | $23.99 | 2800 |
| 2024-08-13 | 23.74 | $24.02 | 1100 |
| 2024-08-12 | 23.72 | $23.94 | 1000 |
| 2024-08-09 | 23.70 | $23.99 | 2500 |
| 2024-08-08 | 23.68 | $23.98 | 1300 |
| 2024-08-07 | 23.66 | $23.92 | 2100 |
| 2024-08-06 | 23.64 | $23.83 | 1800 |
| 2024-08-05 | 23.62 | $23.69 | 6600 |
| 2024-08-02 | 23.62 | $23.71 | 1700 |
| 2024-08-01 | 23.61 | $23.74 | 7400 |
| 2024-07-31 | 23.60 | $23.74 | 4000 |
| 2024-07-30 | 23.59 | $23.71 | 4800 |
| 2024-07-29 | 23.58 | $23.66 | 700 |
| 2024-07-26 | 23.57 | $23.69 | 2900 |
| 2024-07-25 | 23.57 | $23.67 | 4000 |
| 2024-07-24 | 23.58 | $23.61 | 3500 |
| 2024-07-23 | 23.59 | $23.66 | 3900 |
| 2024-07-22 | 23.59 | $23.60 | 8800 |
| 2024-07-19 | 23.59 | $23.58 | 2100 |
| 2024-07-18 | 23.60 | $23.58 | 3500 |
| 2024-07-17 | 23.61 | $23.56 | 2000 |
| 2024-07-16 | 23.62 | $23.52 | 3200 |
| 2024-07-15 | 23.63 | $23.53 | 4200 |
| 2024-07-12 | 23.65 | $23.56 | 1500 |
| 2024-07-11 | 23.67 | $23.58 | 2500 |
| 2024-07-10 | 23.69 | $23.54 | 1200 |
| 2024-07-09 | 23.71 | $23.55 | 1600 |
| 2024-07-08 | 23.73 | $23.55 | 7000 |
| 2024-07-05 | 23.75 | $23.56 | 2500 |
| 2024-07-03 | 23.76 | $23.58 | 3000 |
| 2024-07-02 | 23.77 | $23.58 | 5200 |
| 2024-07-01 | 23.77 | $23.51 | 6300 |
| 2024-06-28 | 23.78 | $23.47 | 1800 |
| 2024-06-27 | 23.79 | $23.52 | 6400 |
| 2024-06-26 | 23.80 | $23.93 | 3700 |
| 2024-06-25 | 23.80 | $23.81 | 5000 |
| 2024-06-24 | 23.81 | $23.71 | 3300 |
| 2024-06-21 | 23.81 | $23.65 | 2500 |
| 2024-06-20 | 23.83 | $23.70 | 900 |
| 2024-06-18 | 23.85 | $23.70 | 2100 |
| 2024-06-17 | 23.86 | $23.80 | 3500 |
| 2024-06-14 | 23.88 | $23.68 | 9500 |
| 2024-06-13 | 23.89 | $23.99 | 5500 |
| 2024-06-12 | 23.90 | $23.95 | 500 |
| 2024-06-11 | 23.90 | $23.95 | 2300 |
| 2024-06-10 | 23.90 | $23.96 | 2000 |
| 2024-06-07 | 23.91 | $23.95 | 5500 |
| 2024-06-06 | 23.91 | $23.90 | 8100 |
| 2024-06-05 | 23.91 | $23.87 | 8500 |
| 2024-06-04 | 23.92 | $23.68 | 3100 |
| 2024-06-03 | 23.94 | $23.67 | 4000 |
| 2024-05-31 | 23.95 | $23.64 | 5400 |
| 2024-05-30 | 23.97 | $23.73 | 5100 |
| 2024-05-29 | 23.98 | $23.77 | 5900 |
| 2024-05-28 | 23.99 | $23.88 | 4200 |
| 2024-05-24 | 24.00 | $23.92 | 15400 |
| 2024-05-23 | 23.99 | $23.82 | 6400 |
| 2024-05-22 | 24.00 | $24.00 | 1400 |
| 2024-05-21 | 23.99 | $24.04 | 1600 |
| 2024-05-20 | 23.99 | $24.05 | 3900 |
| 2024-05-17 | 23.99 | $24.06 | 2400 |
| 2024-05-16 | 23.98 | $24.05 | 1200 |
| 2024-05-15 | 23.97 | $24.05 | 12100 |
| 2024-05-14 | 23.96 | $24.02 | 600 |
| 2024-05-13 | 23.97 | $24.03 | 6600 |
| 2024-05-10 | 23.98 | $24.02 | 1700 |
| 2024-05-09 | 23.98 | $23.97 | 1700 |
| 2024-05-08 | 23.99 | $24.02 | 2400 |
| 2024-05-07 | 24.00 | $23.98 | 4100 |
| 2024-05-06 | 24.01 | $24.00 | 4300 |
| 2024-05-03 | 24.02 | $24.00 | 4600 |
| 2024-05-02 | 24.02 | $23.98 | 900 |
| 2024-05-01 | 24.02 | $23.97 | 900 |
| 2024-04-30 | 24.02 | $23.97 | 1600 |
| 2024-04-29 | 24.02 | $24.00 | 8400 |
| 2024-04-26 | 24.02 | $23.84 | 800 |
| 2024-04-25 | 24.02 | $23.85 | 2500 |
| 2024-04-24 | 24.02 | $23.90 | 500 |
| 2024-04-23 | 24.04 | $23.99 | 1400 |
| 2024-04-22 | 24.04 | $24.04 | 4600 |
| 2024-04-19 | 24.04 | $23.94 | 800 |
| 2024-04-18 | 24.05 | $23.87 | 1700 |
| 2024-04-17 | 24.06 | $23.89 | 7800 |
| 2024-04-16 | 24.06 | $24.16 | 6800 |
| 2024-04-15 | 24.06 | $24.15 | 2500 |
| 2024-04-12 | 24.03 | $24.17 | 300 |
| 2024-04-11 | 24.03 | $24.14 | 700 |
| 2024-04-10 | 24.04 | $24.23 | 1800 |
| 2024-04-09 | 24.04 | $24.20 | 3900 |
| 2024-04-08 | 24.04 | $24.02 | 3800 |
| 2024-04-05 | 24.05 | $24.00 | 1100 |
| 2024-04-04 | 24.06 | $23.99 | 1100 |
| 2024-04-03 | 24.06 | $24.00 | 4000 |
| 2024-04-02 | 24.07 | $23.93 | 5300 |
| 2024-04-01 | 24.08 | $24.00 | 2700 |
| 2024-03-28 | 24.08 | $23.92 | 2800 |
| 2024-03-27 | 24.09 | $23.90 | 23600 |
| 2024-03-26 | 24.10 | $24.16 | 4500 |
| 2024-03-25 | 24.09 | $24.03 | 5600 |
| 2024-03-22 | 24.10 | $24.16 | 3000 |
| 2024-03-21 | 24.10 | $24.15 | 800 |
| 2024-03-20 | 24.09 | $23.92 | 1500 |
| 2024-03-19 | 24.10 | $24.02 | 2900 |
| 2024-03-18 | 24.10 | $24.06 | 4900 |
| 2024-03-15 | 24.10 | $23.63 | 12700 |
| 2024-03-14 | 24.12 | $24.12 | 2200 |
| 2024-03-13 | 24.12 | $24.26 | 1900 |
| 2024-03-12 | 24.10 | $24.28 | 4800 |
| 2024-03-11 | 24.09 | $24.27 | 5200 |
| 2024-03-08 | 24.07 | $24.24 | 5600 |
| 2024-03-07 | 24.06 | $24.14 | 2800 |
| 2024-03-06 | 24.05 | $24.07 | 5000 |
| 2024-03-05 | 24.03 | $24.10 | 2400 |
| 2024-03-04 | 24.01 | $24.08 | 8000 |
| 2024-03-01 | 24.00 | $24.07 | 1800 |
| 2024-02-29 | 23.99 | $24.10 | 2600 |
| 2024-02-28 | 23.97 | $24.07 | 5100 |
| 2024-02-27 | 23.96 | $24.10 | 5600 |
| 2024-02-26 | 23.95 | $24.12 | 6400 |
| 2024-02-23 | 23.94 | $24.10 | 20600 |
| 2024-02-22 | 23.93 | $24.05 | 1200 |
| 2024-02-21 | 23.91 | $24.11 | 3600 |
| 2024-02-20 | 23.89 | $24.10 | 1600 |
| 2024-02-16 | 23.88 | $24.08 | 2100 |
| 2024-02-15 | 23.86 | $23.95 | 1500 |
| 2024-02-14 | 23.85 | $24.04 | 1400 |
| 2024-02-13 | 23.83 | $24.00 | 1800 |
| 2024-02-12 | 23.81 | $23.94 | 4300 |
| 2024-02-09 | 23.79 | $23.94 | 4200 |
| 2024-02-08 | 23.78 | $23.94 | 5300 |
| 2024-02-07 | 23.76 | $23.95 | 3700 |
| 2024-02-06 | 23.74 | $23.75 | 5800 |
| 2024-02-05 | 23.73 | $23.76 | 5000 |
| 2024-02-02 | 23.72 | $23.79 | 2800 |
| 2024-02-01 | 23.70 | $23.82 | 5700 |
| 2024-01-31 | 23.69 | $23.85 | 3400 |
| 2024-01-30 | 23.67 | $23.85 | 5100 |
| 2024-01-29 | 23.65 | $23.91 | 5100 |
| 2024-01-26 | 23.61 | $23.85 | 3200 |
| 2024-01-25 | 23.56 | $23.82 | 2200 |
| 2024-01-24 | 23.52 | $23.79 | 3800 |
| 2024-01-23 | 23.50 | $23.74 | 2300 |
| 2024-01-22 | 23.48 | $23.76 | 3200 |
| 2024-01-19 | 23.46 | $23.72 | 600 |
| 2024-01-18 | 23.44 | $23.70 | 2000 |
| 2024-01-17 | 23.43 | $23.65 | 2300 |
| 2024-01-16 | 23.42 | $23.68 | 9200 |
| 2024-01-12 | 23.41 | $23.59 | 2200 |
| 2024-01-11 | 23.40 | $23.60 | 1000 |
| 2024-01-10 | 23.39 | $23.58 | 1500 |
| 2024-01-09 | 23.38 | $23.59 | 3600 |
| 2024-01-08 | 23.37 | $23.53 | 1200 |
| 2024-01-05 | 23.36 | $23.54 | 3600 |
| 2024-01-04 | 23.35 | $23.48 | 6400 |
| 2024-01-03 | 23.35 | $23.53 | 3000 |
| 2024-01-02 | 23.34 | $23.54 | 6900 |
| 2023-12-29 | 23.33 | $23.30 | 4100 |
| 2023-12-28 | 23.33 | $23.19 | 11200 |
| 2023-12-27 | 23.33 | $22.89 | 11500 |
| 2023-12-26 | 23.34 | $23.05 | 8200 |
| 2023-12-22 | 23.34 | $23.29 | 8800 |
| 2023-12-21 | 23.33 | $23.35 | 6400 |
| 2023-12-20 | 23.31 | $23.37 | 4800 |
| 2023-12-19 | 23.30 | $23.42 | 3400 |
| 2023-12-18 | 23.29 | $23.50 | 5900 |
| 2023-12-15 | 23.27 | $23.40 | 3700 |
| 2023-12-14 | 23.26 | $23.38 | 7300 |
| 2023-12-13 | 23.26 | $23.42 | 7200 |
| 2023-12-12 | 23.25 | $23.43 | 5500 |
| 2023-12-11 | 23.23 | $23.41 | 7100 |
| 2023-12-08 | 23.22 | $23.36 | 2400 |
| 2023-12-07 | 23.20 | $23.36 | 3100 |
| 2023-12-06 | 23.20 | $23.36 | 14600 |
| 2023-12-05 | 23.19 | $23.38 | 9300 |
| 2023-12-04 | 23.18 | $23.34 | 3800 |
| 2023-12-01 | 23.16 | $23.31 | 11500 |
| 2023-11-30 | 23.12 | $23.35 | 2500 |
| 2023-11-29 | 23.07 | $23.18 | 1400 |
| 2023-11-28 | 23.04 | $23.17 | 1700 |
| 2023-11-27 | 23.00 | $22.94 | 6200 |
| 2023-11-24 | 22.98 | $23.13 | 3500 |
| 2023-11-22 | 22.94 | $23.05 | 2600 |
| 2023-11-21 | 22.91 | $23.13 | 1100 |
| 2023-11-20 | 22.87 | $23.15 | 1900 |
| 2023-11-17 | 22.84 | $23.20 | 1200 |
| 2023-11-16 | 22.81 | $23.24 | 4300 |
| 2023-11-15 | 22.78 | $23.21 | 1800 |
| 2023-11-14 | 22.76 | $23.22 | 1500 |
| 2023-11-13 | 22.74 | $23.05 | 2500 |
| 2023-11-10 | 22.74 | $23.24 | 1700 |
| 2023-11-09 | 22.72 | $23.08 | 6300 |
| 2023-11-08 | 22.71 | $23.23 | 1200 |
| 2023-11-07 | 22.69 | $23.24 | 3400 |
| 2023-11-06 | 22.66 | $23.05 | 4100 |
| 2023-11-03 | 22.63 | $22.98 | 5500 |
| 2023-11-02 | 22.60 | $22.59 | 2000 |
| 2023-11-01 | 22.59 | $22.41 | 2700 |
| 2023-10-31 | 22.59 | $22.45 | 4700 |
| 2023-10-30 | 22.58 | $22.45 | 1500 |
| 2023-10-27 | 22.57 | $22.44 | 1300 |
| 2023-10-26 | 22.58 | $22.32 | 4100 |
| 2023-10-25 | 22.61 | $22.44 | 1900 |
| 2023-10-24 | 22.63 | $22.47 | 5500 |
| 2023-10-23 | 22.65 | $22.43 | 8000 |
| 2023-10-20 | 22.68 | $22.65 | 1400 |
| 2023-10-19 | 22.71 | $22.68 | 1200 |
| 2023-10-18 | 22.73 | $22.76 | 400 |
| 2023-10-17 | 22.77 | $22.91 | 2100 |
| 2023-10-16 | 22.79 | $22.90 | 1400 |
| 2023-10-13 | 22.81 | $22.87 | 100 |
| 2023-10-12 | 22.83 | $22.87 | 1000 |
| 2023-10-11 | 22.85 | $22.88 | 3300 |
| 2023-10-10 | 22.89 | $22.65 | 3600 |
| 2023-10-09 | 22.94 | $22.42 | 1100 |
| 2023-10-06 | 23.00 | $22.44 | 1000 |
| 2023-10-05 | 23.07 | $22.42 | 1300 |
| 2023-10-04 | 23.12 | $22.29 | 1800 |
| 2023-10-03 | 23.19 | $22.29 | 1900 |
| 2023-10-02 | 23.27 | $22.29 | 7100 |
| 2023-09-29 | 23.34 | $22.65 | 6600 |
| 2023-09-28 | 23.40 | $22.85 | 1200 |
| 2023-09-27 | 23.44 | $22.88 | 1700 |
| 2023-09-26 | 23.49 | $22.80 | 1500 |
| 2023-09-25 | 23.53 | $23.08 | 2900 |
| 2023-09-22 | 23.56 | $23.19 | 3200 |
| 2023-09-21 | 23.58 | $23.23 | 2900 |
| 2023-09-20 | 23.60 | $23.42 | 3400 |
| 2023-09-19 | 23.61 | $23.40 | 2000 |
| 2023-09-18 | 23.62 | $23.37 | 6800 |
| 2023-09-15 | 23.64 | $23.24 | 1200 |
| 2023-09-14 | 23.66 | $23.28 | 7000 |
| 2023-09-13 | 23.68 | $23.54 | 3400 |
| 2023-09-12 | 23.69 | $23.62 | 2700 |
| 2023-09-11 | 23.69 | $23.66 | 2200 |
| 2023-09-08 | 23.70 | $23.80 | 1200 |
| 2023-09-07 | 23.69 | $23.61 | 12500 |
| 2023-09-06 | 23.69 | $23.58 | 9300 |
| 2023-09-05 | 23.69 | $23.84 | 1000 |
| 2023-09-01 | 23.68 | $23.78 | 1300 |
| 2023-08-31 | 23.67 | $23.77 | 1700 |
| 2023-08-30 | 23.66 | $23.77 | 2900 |
| 2023-08-29 | 23.66 | $23.74 | 600 |
| 2023-08-28 | 23.65 | $23.69 | 2900 |
| 2023-08-25 | 23.64 | $23.65 | 1500 |
| 2023-08-24 | 23.64 | $23.65 | 7100 |
| 2023-08-23 | 23.64 | $23.52 | 1700 |
| 2023-08-22 | 23.64 | $23.66 | 900 |
| 2023-08-21 | 23.64 | $23.68 | 3700 |
| 2023-08-18 | 23.63 | $23.65 | 1800 |
| 2023-08-17 | 23.63 | $23.64 | 700 |
| 2023-08-16 | 23.62 | $23.70 | 200 |
| 2023-08-15 | 23.61 | $23.72 | — |
| 2023-08-14 | 23.61 | $23.72 | 1300 |
| 2023-08-11 | 23.59 | $23.73 | 2000 |
| 2023-08-10 | 23.58 | $23.70 | 2100 |
| 2023-08-09 | 23.56 | $23.60 | 1700 |
| 2023-08-08 | 23.55 | $23.57 | 6500 |
| 2023-08-07 | 23.56 | $23.65 | 3300 |
| 2023-08-04 | 23.55 | $23.59 | 2000 |
| 2023-08-03 | 23.54 | $23.65 | 3700 |
| 2023-08-02 | 23.53 | $23.60 | 3500 |
| 2023-08-01 | 23.51 | $23.60 | 1900 |
| 2023-07-31 | 23.48 | $23.60 | 1200 |
| 2023-07-28 | 23.45 | $23.59 | 4400 |
| 2023-07-27 | 23.43 | $23.60 | 1300 |
| 2023-07-26 | 23.39 | $23.63 | 2200 |
| 2023-07-25 | 23.35 | $23.58 | 1300 |
| 2023-07-24 | 23.32 | $23.57 | 4300 |
| 2023-07-21 | 23.28 | $23.47 | 2400 |
| 2023-07-20 | 23.26 | $23.54 | 5100 |
| 2023-07-19 | 23.22 | $23.57 | 9100 |
| 2023-07-18 | 23.18 | $23.54 | 7800 |
| 2023-07-17 | 23.15 | $23.50 | 11900 |
| 2023-07-14 | 23.10 | $23.38 | 12000 |
| 2023-07-13 | 23.05 | $23.40 | 1600 |
| 2023-07-12 | 23.03 | $23.40 | 6900 |
| 2023-07-11 | 23.00 | $23.64 | 400 |
| 2023-07-10 | 22.96 | $23.48 | 2700 |
| 2023-07-07 | 22.93 | $23.53 | 11800 |
| 2023-07-06 | 22.89 | $23.41 | 17200 |
| 2023-07-05 | 22.85 | $23.10 | 3200 |
| 2023-07-03 | 22.82 | $23.02 | 3300 |
| 2023-06-30 | 22.80 | $23.09 | 5100 |
| 2023-06-29 | 22.77 | $23.13 | 5100 |
| 2023-06-28 | 22.74 | $22.80 | 2600 |
| 2023-06-27 | 22.72 | $22.84 | 2100 |
| 2023-06-26 | 22.71 | $22.90 | 4300 |
| 2023-06-23 | 22.68 | $22.90 | 6300 |
| 2023-06-22 | 22.66 | $22.93 | 25400 |
| 2023-06-21 | 22.64 | $22.82 | 7000 |
| 2023-06-20 | 22.62 | $22.86 | 12000 |
| 2023-06-16 | 22.61 | $22.78 | 16900 |
| 2023-06-15 | 22.59 | $22.49 | 2100 |
| 2023-06-14 | 22.59 | $22.57 | 4000 |
| 2023-06-13 | 22.58 | $22.96 | 10800 |
| 2023-06-12 | 22.55 | $22.80 | 2300 |
| 2023-06-09 | 22.52 | $22.80 | 1000 |
| 2023-06-08 | 22.50 | $22.85 | 4600 |
| 2023-06-07 | 22.47 | $22.73 | 4000 |
| 2023-06-06 | 22.44 | $22.59 | 4400 |
| 2023-06-05 | 22.42 | $22.55 | 2200 |
| 2023-06-02 | 22.39 | $22.53 | 5000 |
| 2023-06-01 | 22.37 | $22.47 | 2800 |
| 2023-05-31 | 22.36 | $22.54 | 1700 |
| 2023-05-30 | 22.35 | $22.54 | 800 |
| 2023-05-26 | 22.35 | $22.52 | 1900 |
| 2023-05-25 | 22.35 | $22.44 | 900 |
| 2023-05-24 | 22.36 | $22.52 | 2300 |
| 2023-05-23 | 22.36 | $22.47 | 1100 |
| 2023-05-22 | 22.35 | $22.47 | 4300 |
| 2023-05-19 | 22.38 | $22.48 | 7500 |
| 2023-05-18 | 22.42 | $22.56 | 4800 |
| 2023-05-17 | 22.50 | $22.40 | 3400 |
| 2023-05-16 | 22.58 | $22.42 | 3000 |
| 2023-05-15 | 22.66 | $22.40 | 5500 |
| 2023-05-12 | 22.72 | $22.20 | 3300 |
| 2023-05-11 | 22.79 | $22.25 | 8000 |
| 2023-05-10 | 22.86 | $22.35 | 25100 |
| 2023-05-09 | 22.91 | $22.12 | 11700 |
| 2023-05-08 | 22.96 | $22.16 | 5500 |
| 2023-05-05 | 23.01 | $22.00 | 14700 |
| 2023-05-04 | 23.04 | $21.99 | 16400 |
| 2023-05-03 | 23.07 | $22.42 | 3200 |
| 2023-05-02 | 23.10 | $22.31 | 8200 |
| 2023-05-01 | 23.15 | $22.58 | 10900 |
| 2023-04-28 | 23.18 | $22.43 | 16800 |
| 2023-04-27 | 23.20 | $22.65 | 500 |
| 2023-04-26 | 23.22 | $22.45 | 6400 |
| 2023-04-25 | 23.24 | $22.38 | 11000 |
| 2023-04-24 | 23.26 | $23.10 | 2800 |
| 2023-04-21 | 23.21 | $23.21 | 21000 |
| 2023-04-20 | 23.18 | $24.11 | 36500 |
| 2023-04-19 | 23.11 | $24.09 | 10700 |
| 2023-04-18 | 23.05 | $24.05 | 69700 |
| 2023-04-17 | 23.00 | $23.63 | 16300 |
| 2023-04-14 | 22.97 | $23.60 | 1800 |
| 2023-04-13 | 22.96 | $23.58 | 8600 |
| 2023-04-12 | 22.95 | $23.30 | 1500 |
| 2023-04-11 | 22.96 | $23.08 | 900 |
| 2023-04-10 | 22.97 | $23.14 | 800 |
| 2023-04-06 | 22.98 | $22.65 | 1000 |
| 2023-04-05 | 23.04 | $22.55 | 100 |
| 2023-04-04 | 23.09 | $23.10 | 4200 |
| 2023-04-03 | 23.10 | $23.34 | 500 |
| 2023-03-31 | 23.11 | $23.23 | 5300 |
| 2023-03-30 | 23.12 | $22.85 | 2000 |
| 2023-03-29 | 23.15 | $22.92 | 4500 |
| 2023-03-28 | 23.18 | $22.83 | — |
| 2023-03-27 | 23.21 | $22.83 | 3800 |
| 2023-03-24 | 23.25 | $22.17 | 2800 |
| 2023-03-23 | 23.32 | $22.56 | 3300 |
| 2023-03-22 | 23.37 | $22.65 | 1800 |
| 2023-03-21 | 23.42 | $22.85 | 4400 |
| 2023-03-20 | 23.45 | $23.12 | 2000 |
| 2023-03-17 | 23.48 | $22.99 | 1500 |
| 2023-03-16 | 23.51 | $23.50 | 1500 |
| 2023-03-15 | 23.52 | $23.30 | 1200 |
| 2023-03-14 | 23.54 | $23.50 | 3500 |
| 2023-03-13 | 23.54 | $23.31 | 800 |
| 2023-03-10 | 23.56 | $23.35 | 1800 |
| 2023-03-09 | 23.59 | $23.80 | 13400 |
| 2023-03-08 | 23.58 | $23.61 | 2100 |
| 2023-03-07 | 23.58 | $23.36 | 600 |
| 2023-03-06 | 23.59 | $23.41 | 7900 |
| 2023-03-03 | 23.60 | $23.42 | 1300 |
| 2023-03-02 | 23.61 | $23.42 | 2300 |
| 2023-03-01 | 23.62 | $23.57 | 800 |
| 2023-02-28 | 23.60 | $23.50 | 4800 |
| 2023-02-27 | 23.60 | $23.61 | 700 |
| 2023-02-24 | 23.59 | $23.62 | 1500 |
| 2023-02-23 | 23.58 | $23.55 | 500 |
| 2023-02-22 | 23.57 | $23.60 | 400 |
| 2023-02-21 | 23.56 | $23.50 | 4200 |
| 2023-02-17 | 23.55 | $23.60 | 1200 |
| 2023-02-16 | 23.53 | $23.57 | 7100 |
| 2023-02-15 | 23.51 | $23.86 | 6400 |
| 2023-02-14 | 23.46 | $23.65 | 400 |
| 2023-02-13 | 23.42 | $23.57 | 4400 |
| 2023-02-10 | 23.39 | $23.66 | 1100 |
| 2023-02-09 | 23.37 | $23.85 | 4400 |
| 2023-02-08 | 23.33 | $23.70 | 2800 |
| 2023-02-07 | 23.30 | $23.61 | 4400 |
| 2023-02-06 | 23.25 | $23.58 | 2700 |
| 2023-02-03 | 23.23 | $23.61 | 1900 |
| 2023-02-02 | 23.19 | $23.60 | 13700 |
| 2023-02-01 | 23.15 | $23.49 | 700 |
| 2023-01-31 | 23.09 | $23.36 | 4200 |
| 2023-01-30 | 23.05 | $23.42 | 2500 |
| 2023-01-27 | 23.02 | $23.42 | 5300 |
| 2023-01-26 | 22.98 | $23.41 | 3000 |
| 2023-01-25 | 22.93 | $23.35 | 1700 |
| 2023-01-24 | 22.90 | $23.34 | 1900 |
| 2023-01-23 | 22.87 | $23.30 | 10100 |
| 2023-01-20 | 22.84 | $23.20 | 300 |
| 2023-01-19 | 22.80 | $23.15 | 3400 |
| 2023-01-18 | 22.78 | $23.00 | 2600 |
| 2023-01-17 | 22.76 | $22.80 | 4500 |
| 2023-01-13 | 22.75 | $23.03 | 900 |
| 2023-01-12 | 22.74 | $23.25 | 3300 |
| 2023-01-11 | 22.74 | $23.02 | 2600 |
| 2023-01-10 | 22.74 | $23.03 | 3400 |
| 2023-01-09 | 22.74 | $22.54 | 200 |
| 2023-01-06 | 22.77 | $23.25 | 1000 |
| 2023-01-05 | 22.76 | $22.83 | 2700 |
| 2023-01-04 | 22.77 | $22.79 | 2300 |
| 2023-01-03 | 22.79 | $22.35 | 10200 |
| 2022-12-30 | 22.82 | $22.58 | 4400 |
| 2022-12-29 | 22.84 | $22.72 | 600 |
| 2022-12-28 | 22.84 | $22.60 | 1800 |
| 2022-12-27 | 22.85 | $22.50 | 800 |
| 2022-12-23 | 22.86 | $22.75 | 25600 |
| 2022-12-22 | 22.85 | $22.80 | 1700 |
| 2022-12-21 | 22.86 | $22.55 | 600 |
| 2022-12-20 | 22.86 | $22.52 | 4400 |
| 2022-12-19 | 22.88 | $22.65 | 1800 |
| 2022-12-16 | 22.89 | $22.67 | 1200 |
| 2022-12-15 | 22.91 | $22.62 | 1200 |
| 2022-12-14 | 22.92 | $22.82 | 5100 |
| 2022-12-13 | 22.91 | $23.16 | 8800 |
| 2022-12-12 | 22.89 | $23.10 | 2800 |
| 2022-12-09 | 22.88 | $22.98 | 400 |
| 2022-12-08 | 22.87 | $23.06 | 900 |
| 2022-12-07 | 22.84 | $23.07 | 2100 |
| 2022-12-06 | 22.80 | $23.14 | 1800 |
| 2022-12-05 | 22.74 | $23.14 | 1800 |
| 2022-12-02 | 22.68 | $22.97 | 3100 |
| 2022-12-01 | 22.64 | $23.00 | 2100 |
| 2022-11-30 | 22.60 | $22.79 | 2600 |
| 2022-11-29 | 22.58 | $22.66 | 2300 |
| 2022-11-28 | 22.58 | $22.71 | 1700 |
| 2022-11-25 | 22.55 | $22.66 | 300 |
| 2022-11-23 | 22.53 | $22.84 | 4500 |
| 2022-11-22 | 22.49 | $22.54 | 900 |
| 2022-11-21 | 22.49 | $22.95 | 1600 |
| 2022-11-18 | 22.44 | $22.96 | 1300 |
| 2022-11-17 | 22.40 | $22.95 | 5000 |
| 2022-11-16 | 22.38 | $22.85 | 3300 |
| 2022-11-15 | 22.35 | $22.70 | 4800 |
| 2022-11-14 | 22.34 | $22.70 | 3700 |
| 2022-11-11 | 22.33 | $22.85 | 500 |
| 2022-11-10 | 22.32 | $22.83 | 2800 |
| 2022-11-09 | 22.31 | $22.39 | 1700 |
| 2022-11-08 | 22.33 | $22.34 | 1300 |
| 2022-11-07 | 22.35 | $21.98 | 4900 |
| 2022-11-04 | 22.39 | $21.86 | 7500 |
| 2022-11-03 | 22.44 | $22.24 | 5200 |
| 2022-11-02 | 22.48 | $22.10 | 1900 |
| 2022-11-01 | 22.53 | $22.45 | 3000 |
| 2022-10-31 | 22.57 | $22.60 | 4400 |
| 2022-10-28 | 22.60 | $22.25 | 600 |
| 2022-10-27 | 22.66 | $22.31 | 2700 |
| 2022-10-26 | 22.72 | $21.90 | 1900 |
| 2022-10-25 | 22.82 | $22.55 | 3100 |
| 2022-10-24 | 22.89 | $22.01 | 6500 |
| 2022-10-21 | 22.98 | $22.15 | 1300 |
| 2022-10-20 | 23.06 | $22.44 | 2300 |
| 2022-10-19 | 23.13 | $22.30 | 4900 |
| 2022-10-18 | 23.23 | $22.50 | 4000 |
| 2022-10-17 | 23.33 | $22.64 | 2900 |
| 2022-10-14 | 23.42 | $22.50 | 1600 |
| 2022-10-13 | 23.52 | $22.67 | 2800 |
| 2022-10-12 | 23.62 | $22.77 | 5700 |
| 2022-10-11 | 23.70 | $22.70 | 5100 |
| 2022-10-10 | 23.80 | $22.80 | 5900 |
| 2022-10-07 | 23.90 | $22.90 | 1000 |
| 2022-10-06 | 23.99 | $22.99 | 4000 |
| 2022-10-05 | 24.08 | $23.15 | 6800 |
| 2022-10-04 | 24.17 | $23.25 | 2700 |
| 2022-10-03 | 24.24 | $23.24 | 6200 |
| 2022-09-30 | 24.32 | $23.40 | 1600 |
| 2022-09-29 | 24.39 | $23.63 | 6600 |
| 2022-09-28 | 24.44 | $23.72 | 4000 |
| 2022-09-27 | 24.49 | $23.98 | 1100 |
| 2022-09-26 | 24.52 | $23.79 | 800 |
| 2022-09-23 | 24.57 | $23.81 | 4300 |
| 2022-09-22 | 24.62 | $23.93 | 3100 |
| 2022-09-21 | 24.67 | $24.32 | 2300 |
| 2022-09-20 | 24.69 | $24.34 | 700 |
| 2022-09-19 | 24.70 | $24.48 | 1000 |
| 2022-09-16 | 24.70 | $24.59 | 2200 |
| 2022-09-15 | 24.70 | $24.51 | 1400 |
| 2022-09-14 | 24.72 | $24.50 | 2200 |
| 2022-09-13 | 24.73 | $24.74 | 8300 |
| 2022-09-12 | 24.71 | $24.75 | 1800 |
| 2022-09-09 | 24.71 | $24.75 | 500 |
| 2022-09-08 | 24.70 | $24.75 | 800 |
| 2022-09-07 | 24.71 | $24.85 | 2000 |
| 2022-09-06 | 24.71 | $24.76 | 1600 |
| 2022-09-02 | 24.71 | $24.76 | 800 |
| 2022-09-01 | 24.71 | $24.75 | 1500 |
| 2022-08-31 | 24.70 | $24.71 | 700 |
| 2022-08-30 | 24.69 | $24.77 | 1500 |
| 2022-08-29 | 24.67 | $24.60 | 1700 |
| 2022-08-26 | 24.67 | $24.80 | — |
| 2022-08-25 | 24.64 | $24.80 | 1800 |
| 2022-08-24 | 24.61 | $24.92 | 900 |
| 2022-08-23 | 24.56 | $24.58 | 2400 |
| 2022-08-22 | 24.53 | $24.55 | 4100 |
| 2022-08-19 | 24.50 | $24.60 | 1700 |
| 2022-08-18 | 24.47 | $24.62 | 3800 |
| 2022-08-17 | 24.43 | $24.90 | 4900 |
| 2022-08-16 | 24.38 | $24.60 | 2200 |
| 2022-08-15 | 24.35 | $24.41 | 10700 |
| 2022-08-12 | 24.33 | $24.64 | 1000 |
| 2022-08-11 | 24.30 | $24.70 | 4500 |
| 2022-08-10 | 24.27 | $24.86 | 6100 |
| 2022-08-09 | 24.25 | $24.90 | 800 |
| 2022-08-08 | 24.22 | $24.75 | 8200 |
| 2022-08-05 | 24.19 | $24.67 | 4200 |
| 2022-08-04 | 24.17 | $24.65 | 10700 |
| 2022-08-03 | 24.14 | $24.50 | 1400 |
| 2022-08-02 | 24.11 | $24.42 | 8400 |
| 2022-08-01 | 24.07 | $24.54 | 3000 |
| 2022-07-29 | 24.04 | $24.26 | 4300 |
| 2022-07-28 | 24.03 | $24.17 | 6200 |
| 2022-07-27 | 24.00 | $23.95 | 2300 |
| 2022-07-26 | 23.98 | $23.98 | 2700 |
| 2022-07-25 | 23.98 | $23.95 | 1300 |
| 2022-07-22 | 23.97 | $23.92 | 9700 |
| 2022-07-21 | 23.97 | $23.85 | 4700 |
| 2022-07-20 | 23.97 | $23.90 | 2300 |
| 2022-07-19 | 23.96 | $24.05 | 4600 |
| 2022-07-18 | 23.94 | $24.02 | 9000 |
| 2022-07-15 | 23.94 | $24.04 | 7100 |
| 2022-07-14 | 23.96 | $24.11 | 6400 |
| 2022-07-13 | 23.99 | $24.39 | 4800 |
| 2022-07-12 | 24.01 | $24.31 | 5900 |
| 2022-07-11 | 24.06 | $24.17 | 3900 |
| 2022-07-08 | 24.11 | $24.18 | 3600 |
| 2022-07-07 | 24.17 | $24.06 | 15800 |
| 2022-07-06 | 24.25 | $23.85 | 15700 |
| 2022-07-05 | 24.33 | $23.75 | 6300 |
| 2022-07-01 | 24.41 | $23.88 | 6800 |
| 2022-06-30 | 24.50 | $23.98 | 17600 |
| 2022-06-29 | 24.58 | $23.65 | 13300 |
| 2022-06-28 | 24.68 | $23.62 | 25400 |
| 2022-06-27 | 24.78 | $23.88 | 10800 |
| 2022-06-24 | 24.85 | $23.86 | 11200 |
| 2022-06-23 | 24.92 | $23.89 | 10500 |
| 2022-06-22 | 24.99 | $23.77 | 15600 |
| 2022-06-21 | 25.06 | $23.68 | 14600 |
| 2022-06-17 | 25.14 | $23.76 | 22800 |
| 2022-06-16 | 25.21 | $24.04 | 15700 |
| 2022-06-15 | 25.27 | $24.46 | 14600 |
| 2022-06-14 | 25.32 | $24.55 | 14500 |
| 2022-06-13 | 25.36 | $24.95 | 25000 |
| 2022-06-10 | 25.39 | $25.15 | 5600 |
| 2022-06-09 | 25.41 | $25.23 | 15700 |
| 2022-06-08 | 25.41 | $25.29 | 20200 |
| 2022-06-07 | 25.43 | $25.69 | 2800 |
| 2022-06-06 | 25.43 | $25.60 | 8300 |
| 2022-06-03 | 25.41 | $25.30 | 6600 |
| 2022-06-02 | 25.40 | $25.63 | 6900 |
| 2022-06-01 | 25.39 | $25.64 | 3300 |
| 2022-05-31 | 25.38 | $25.61 | 9700 |
| 2022-05-27 | 25.37 | $25.60 | 300 |
| 2022-05-26 | 25.37 | $25.26 | 2600 |
| 2022-05-25 | 25.38 | $25.25 | 2800 |
| 2022-05-24 | 25.39 | $25.27 | 2900 |
| 2022-05-23 | 25.42 | $25.25 | 2600 |
| 2022-05-20 | 25.43 | $25.25 | 2600 |
| 2022-05-19 | 25.44 | $25.25 | 7500 |
| 2022-05-18 | 25.47 | $25.25 | 5200 |
| 2022-05-17 | 25.49 | $25.32 | 2500 |
| 2022-05-16 | 25.51 | $25.41 | 1500 |
| 2022-05-13 | 25.52 | $25.60 | 3800 |
| 2022-05-12 | 25.53 | $25.40 | 2100 |
| 2022-05-11 | 25.55 | $25.40 | 2900 |
| 2022-05-10 | 25.56 | $25.55 | 4800 |
| 2022-05-09 | 25.57 | $25.73 | 9800 |
| 2022-05-06 | 25.56 | $25.20 | 2100 |
| 2022-05-05 | 25.59 | $25.16 | 7100 |
| 2022-05-04 | 25.62 | $25.37 | 6400 |
| 2022-05-03 | 25.64 | $25.47 | 3700 |
| 2022-05-02 | 25.66 | $25.34 | 5400 |
| 2022-04-29 | 25.67 | $25.68 | 1600 |
| 2022-04-28 | 25.68 | $25.45 | 5600 |
| 2022-04-27 | 25.69 | $25.53 | 6600 |
| 2022-04-26 | 25.70 | $25.75 | 3600 |
| 2022-04-25 | 25.70 | $25.43 | 3800 |
| 2022-04-22 | 25.72 | $25.53 | 1600 |
| 2022-04-21 | 25.73 | $25.76 | 5300 |
| 2022-04-20 | 25.73 | $25.72 | 1200 |
| 2022-04-19 | 25.73 | $25.64 | 1600 |
| 2022-04-18 | 25.74 | $25.70 | 3600 |
| 2022-04-14 | 25.74 | $25.72 | 400 |
| 2022-04-13 | 25.74 | $25.80 | 800 |
| 2022-04-12 | 25.74 | $25.64 | 300 |
| 2022-04-11 | 25.73 | $25.68 | 1700 |
| 2022-04-08 | 25.71 | $25.69 | 1300 |
| 2022-04-07 | 25.73 | $25.72 | 2200 |
| 2022-04-06 | 25.75 | $25.80 | 4600 |
| 2022-04-05 | 25.76 | $25.80 | 300 |
| 2022-04-04 | 25.76 | $25.80 | 6300 |
| 2022-04-01 | 25.76 | $25.65 | 1300 |
| 2022-03-31 | 25.78 | $25.77 | 1400 |
| 2022-03-30 | 25.78 | $25.74 | 5400 |
| 2022-03-29 | 25.79 | $25.75 | 7000 |
| 2022-03-28 | 25.81 | $25.71 | 800 |
| 2022-03-25 | 25.82 | $25.78 | 1100 |
| 2022-03-24 | 25.83 | $25.75 | 5400 |
| 2022-03-23 | 25.83 | $25.74 | 7600 |
| 2022-03-22 | 25.84 | $25.75 | 1900 |
| 2022-03-21 | 25.85 | $25.79 | 2800 |
| 2022-03-18 | 25.86 | $25.80 | 8700 |
| 2022-03-17 | 25.87 | $25.73 | 8800 |
| 2022-03-16 | 25.89 | $25.74 | 5600 |
| 2022-03-15 | 25.90 | $25.38 | 10700 |
| 2022-03-14 | 25.91 | $25.40 | 11200 |
| 2022-03-11 | 25.94 | $26.04 | 6800 |
| 2022-03-10 | 25.95 | $26.10 | 4400 |
| 2022-03-09 | 25.95 | $25.97 | 2000 |
| 2022-03-08 | 25.96 | $25.85 | 10900 |
| 2022-03-07 | 25.97 | $25.83 | 10500 |
| 2022-03-04 | 25.99 | $25.92 | 2700 |
| 2022-03-03 | 26.01 | $25.90 | 1800 |
| 2022-03-02 | 26.03 | $25.96 | 3600 |
| 2022-03-01 | 26.04 | $26.04 | 16900 |
| 2022-02-28 | 26.05 | $25.93 | 2500 |
| 2022-02-25 | 26.06 | $25.94 | 3000 |
| 2022-02-24 | 26.08 | $25.83 | 1900 |
| 2022-02-23 | 26.10 | $25.90 | 3200 |
| 2022-02-22 | 26.12 | $25.98 | 6900 |
| 2022-02-18 | 26.15 | $25.97 | 3400 |
| 2022-02-17 | 26.16 | $26.02 | 3300 |
| 2022-02-16 | 26.18 | $26.10 | 3300 |
| 2022-02-15 | 26.20 | $25.87 | 12000 |
| 2022-02-14 | 26.22 | $25.58 | 25300 |
| 2022-02-11 | 26.27 | $26.11 | 4800 |
| 2022-02-10 | 26.28 | $26.14 | 6800 |
| 2022-02-09 | 26.30 | $26.14 | 5500 |
| 2022-02-08 | 26.31 | $26.19 | 14800 |
| 2022-02-07 | 26.33 | $26.13 | 11800 |
| 2022-02-04 | 26.34 | $26.24 | 14500 |
| 2022-02-03 | 26.34 | $26.24 | 11700 |
| 2022-02-02 | 26.32 | $26.30 | 8600 |
| 2022-02-01 | 26.32 | $26.15 | 8400 |
| 2022-01-31 | 26.33 | $26.19 | 10900 |
| 2022-01-28 | 26.33 | $26.21 | 9900 |
| 2022-01-27 | 26.33 | $26.33 | 6600 |
| 2022-01-26 | 26.32 | $26.22 | 20100 |
| 2022-01-25 | 26.31 | $26.38 | 5800 |
| 2022-01-24 | 26.30 | $26.43 | 11700 |
| 2022-01-21 | 26.29 | $26.30 | 13300 |
| 2022-01-20 | 26.28 | $26.44 | 9900 |
| 2022-01-19 | 26.27 | $26.36 | 6000 |
| 2022-01-18 | 26.26 | $26.36 | 9600 |
| 2022-01-14 | 26.25 | $26.45 | 5400 |
| 2022-01-13 | 26.23 | $26.44 | 6000 |
| 2022-01-12 | 26.22 | $26.47 | 10600 |
| 2022-01-11 | 26.21 | $26.46 | 21300 |
| 2022-01-10 | 26.21 | $26.48 | 60400 |
| 2022-01-07 | 26.21 | $26.32 | 11400 |
| 2022-01-06 | 26.21 | $26.20 | 10100 |
| 2022-01-05 | 26.22 | $26.00 | 47500 |
| 2022-01-04 | 26.24 | $26.28 | 3800 |
| 2022-01-03 | 26.24 | $26.27 | 4300 |
| 2021-12-31 | 26.24 | $26.18 | 800 |
| 2021-12-30 | 26.25 | $26.18 | 12600 |
| 2021-12-29 | 26.26 | $26.09 | 3300 |
| 2021-12-28 | 26.27 | $26.14 | 2800 |
| 2021-12-27 | 26.28 | $26.18 | 1700 |
| 2021-12-23 | 26.28 | $26.22 | 3000 |
| 2021-12-22 | 26.28 | $26.16 | 300 |
| 2021-12-21 | 26.28 | $26.16 | 2200 |
| 2021-12-20 | 26.29 | $26.07 | 10000 |
| 2021-12-17 | 26.30 | $26.17 | 3700 |
| 2021-12-16 | 26.31 | $26.19 | 800 |
| 2021-12-15 | 26.31 | $26.20 | 1700 |
| 2021-12-14 | 26.32 | $26.23 | 700 |
| 2021-12-13 | 26.33 | $26.43 | 2500 |
| 2021-12-10 | 26.32 | $26.43 | 3000 |
| 2021-12-09 | 26.32 | $26.47 | 2800 |
| 2021-12-08 | 26.32 | $26.44 | 1100 |
| 2021-12-07 | 26.31 | $26.31 | 6200 |
| 2021-12-06 | 26.31 | $26.28 | 14300 |
| 2021-12-03 | 26.32 | $26.31 | 2100 |
| 2021-12-02 | 26.32 | $26.33 | 2800 |
| 2021-12-01 | 26.32 | $26.42 | 13400 |
| 2021-11-30 | 26.32 | $26.20 | 2100 |
| 2021-11-29 | 26.33 | $26.30 | 4600 |
| 2021-11-26 | 26.33 | $26.21 | 200 |
| 2021-11-24 | 26.34 | $26.29 | 3000 |
| 2021-11-23 | 26.34 | $26.25 | 5300 |
| 2021-11-22 | 26.35 | $26.28 | — |
| 2021-11-19 | 26.34 | $26.28 | 2300 |
| 2021-11-18 | 26.34 | $26.26 | 2000 |
| 2021-11-17 | 26.33 | $26.30 | 6300 |
| 2021-11-16 | 26.33 | $26.35 | 6000 |
| 2021-11-15 | 26.32 | $26.37 | 2300 |
| 2021-11-12 | 26.31 | $26.40 | 1400 |
| 2021-11-11 | 26.29 | $26.40 | 800 |
| 2021-11-10 | 26.28 | $26.38 | 1700 |
| 2021-11-09 | 26.26 | $26.33 | 1700 |
| 2021-11-08 | 26.25 | $26.33 | 4200 |
| 2021-11-05 | 26.24 | $26.38 | 500 |
| 2021-11-04 | 26.22 | $26.36 | 4100 |
| 2021-11-03 | 26.21 | $26.37 | 700 |
| 2021-11-02 | 26.19 | $26.36 | 3100 |
| 2021-11-01 | 26.18 | $26.40 | 2200 |
| 2021-10-29 | 26.16 | $26.39 | 700 |
| 2021-10-28 | 26.14 | $26.37 | 2700 |
| 2021-10-27 | 26.12 | $26.32 | 6400 |
| 2021-10-26 | 26.11 | $26.34 | 7600 |
| 2021-10-25 | 26.09 | $26.18 | 3300 |
| 2021-10-22 | 26.08 | $26.14 | 800 |
| 2021-10-21 | 26.08 | $26.18 | 3200 |
| 2021-10-20 | 26.08 | $26.17 | 1100 |
| 2021-10-19 | 26.07 | $26.21 | 1200 |
| 2021-10-18 | 26.06 | $26.12 | 900 |
| 2021-10-15 | 26.06 | $26.12 | 4400 |
| 2021-10-14 | 26.06 | $26.11 | 2500 |
| 2021-10-13 | 26.06 | $26.11 | 3200 |
| 2021-10-12 | 26.06 | $26.05 | 1600 |
| 2021-10-11 | 26.05 | $26.10 | 5100 |
| 2021-10-08 | 26.06 | $26.09 | 3000 |
| 2021-10-07 | 26.07 | $26.07 | 10000 |
| 2021-10-06 | 26.08 | $26.00 | 6000 |
| 2021-10-05 | 26.09 | $26.10 | 5800 |
| 2021-10-04 | 26.09 | $26.05 | 4700 |
| 2021-10-01 | 26.10 | $26.01 | 2900 |
| 2021-09-30 | 26.11 | $25.95 | 3800 |
| 2021-09-29 | 26.12 | $26.07 | 2100 |
| 2021-09-28 | 26.12 | $25.95 | 4600 |
| 2021-09-27 | 26.12 | $26.09 | 5700 |
| 2021-09-24 | 26.11 | $26.07 | 4200 |
| 2021-09-23 | 26.11 | $26.06 | 5400 |
| 2021-09-22 | 26.10 | $26.09 | 13500 |
| 2021-09-21 | 26.09 | $26.07 | 6500 |
| 2021-09-20 | 26.08 | $26.04 | 9900 |
| 2021-09-17 | 26.07 | $26.11 | 8100 |
| 2021-09-16 | 26.06 | $26.07 | 4100 |
| 2021-09-15 | 26.05 | $26.08 | 4000 |
| 2021-09-14 | 26.04 | $25.98 | 2500 |
| 2021-09-13 | 26.04 | $26.30 | 13600 |
| 2021-09-10 | 26.03 | $26.30 | 3800 |
| 2021-09-09 | 26.01 | $26.29 | 10100 |
| 2021-09-08 | 26.00 | $26.15 | 3100 |
| 2021-09-07 | 26.01 | $26.16 | 1100 |
| 2021-09-03 | 26.01 | $26.19 | 4600 |
| 2021-09-02 | 26.02 | $26.15 | 6400 |
| 2021-09-01 | 26.04 | $26.19 | 8100 |
| 2021-08-31 | 26.06 | $26.06 | 1900 |
| 2021-08-30 | 26.08 | $25.99 | 500 |
| 2021-08-27 | 26.10 | $25.94 | 2400 |
| 2021-08-26 | 26.13 | $25.93 | 7100 |
| 2021-08-25 | 26.16 | $25.93 | 9600 |
| 2021-08-24 | 26.19 | $25.91 | 1700 |
| 2021-08-23 | 26.20 | $25.90 | 6500 |
| 2021-08-20 | 26.22 | $25.86 | 90100 |
| 2021-08-19 | 26.23 | $25.75 | 24900 |
| 2021-08-18 | 26.25 | $25.92 | 10700 |
| 2021-08-17 | 26.26 | $25.95 | 4200 |
| 2021-08-16 | 26.27 | $26.00 | 10800 |
| 2021-08-13 | 26.28 | $26.00 | 11500 |
| 2021-08-12 | 26.30 | $26.00 | 2800 |
| 2021-08-11 | 26.31 | $26.00 | 28300 |
| 2021-08-10 | 26.32 | $26.30 | 8700 |
| 2021-08-09 | 26.32 | $26.28 | 15600 |
| 2021-08-06 | 26.31 | $26.40 | 3200 |
| 2021-08-05 | 26.30 | $26.50 | 4700 |
| 2021-08-04 | 26.28 | $26.59 | 10000 |
| 2021-08-03 | 26.26 | $26.49 | 5200 |
| 2021-08-02 | 26.25 | $26.38 | 2600 |
| 2021-07-30 | 26.22 | $26.44 | 2500 |
| 2021-07-29 | 26.18 | $26.55 | 23700 |
| 2021-07-28 | 26.13 | $26.53 | 27300 |
| 2021-07-27 | 26.10 | $26.18 | 7800 |
| 2021-07-26 | 26.08 | $26.25 | 9200 |
| 2021-07-23 | 26.05 | $26.10 | 2800 |
| 2021-07-22 | 26.04 | $26.15 | 8300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.41
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.42
Average
24.10
Maximum
26.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.41 | $24.31 | 2597 |
| 2026-07-17 | 24.42 | $24.40 | 1200 |
| 2026-07-16 | 24.42 | $24.45 | 1600 |
| 2026-07-15 | 24.42 | $24.23 | 5700 |
| 2026-07-14 | 24.44 | $24.43 | 2329 |
| 2026-07-13 | 24.44 | $24.47 | 2041 |
| 2026-07-10 | 24.44 | $24.40 | — |
| 2026-07-09 | 24.44 | $24.40 | 625 |
| 2026-07-08 | 24.45 | $24.50 | 5017 |
| 2026-07-07 | 24.44 | $24.50 | 2400 |
| 2026-07-06 | 24.44 | $24.33 | 2233 |
| 2026-07-02 | 24.45 | $24.57 | 2500 |
| 2026-07-01 | 24.44 | $24.45 | 773 |
| 2026-06-30 | 24.43 | $24.25 | 2195 |
| 2026-06-29 | 24.45 | $24.33 | 4800 |
| 2026-06-26 | 24.47 | $24.35 | 51 |
| 2026-06-25 | 24.48 | $24.35 | 900 |
| 2026-06-24 | 24.49 | $24.26 | 2328 |
| 2026-06-23 | 24.52 | $24.42 | 2910 |
| 2026-06-22 | 24.53 | $24.55 | 1337 |
| 2026-06-18 | 24.53 | $24.55 | 7900 |
| 2026-06-17 | 24.52 | $24.50 | 2931 |
| 2026-06-16 | 24.53 | $24.47 | 4206 |
| 2026-06-15 | 24.53 | $24.52 | 2800 |
| 2026-06-12 | 24.53 | $24.61 | 1543 |
| 2026-06-11 | 24.52 | $24.65 | 1200 |
| 2026-06-10 | 24.51 | $24.70 | 10900 |
| 2026-06-09 | 24.49 | $24.75 | 1523 |
| 2026-06-08 | 24.46 | $24.60 | 4958 |
| 2026-06-05 | 24.45 | $24.65 | 8300 |
| 2026-06-04 | 24.43 | $24.53 | 9802 |
| 2026-06-03 | 24.42 | $24.55 | 700 |
| 2026-06-02 | 24.40 | $24.67 | 2600 |
| 2026-06-01 | 24.38 | $24.58 | 3596 |
| 2026-05-29 | 24.35 | $24.58 | 500 |
| 2026-05-28 | 24.33 | $24.59 | 3900 |
| 2026-05-27 | 24.30 | $24.37 | 3500 |
| 2026-05-26 | 24.30 | $24.32 | 3839 |
| 2026-05-22 | 24.29 | $24.33 | 6916 |
| 2026-05-21 | 24.29 | $24.27 | 6100 |
| 2026-05-20 | 24.29 | $24.40 | 3602 |
| 2026-05-19 | 24.28 | $24.33 | 2000 |
| 2026-05-18 | 24.28 | $24.35 | 5500 |
| 2026-05-15 | 24.27 | $24.31 | 125 |
| 2026-05-14 | 24.26 | $24.31 | 2840 |
| 2026-05-13 | 24.26 | $24.40 | 2500 |
| 2026-05-12 | 24.24 | $24.57 | 1037 |
| 2026-05-11 | 24.21 | $24.40 | 8001 |
| 2026-05-08 | 24.19 | $24.47 | 5600 |
| 2026-05-07 | 24.16 | $24.28 | 2400 |
| 2026-05-06 | 24.15 | $24.48 | 4030 |
| 2026-05-05 | 24.11 | $24.48 | 3346 |
| 2026-05-04 | 24.07 | $24.39 | 5757 |
| 2026-05-01 | 24.04 | $24.20 | 2400 |
| 2026-04-30 | 24.02 | $24.22 | 6023 |
| 2026-04-29 | 24.00 | $24.08 | 3581 |
| 2026-04-28 | 23.99 | $24.00 | 6300 |
| 2026-04-27 | 23.99 | $24.00 | 2810 |
| 2026-04-24 | 23.99 | $24.16 | 1401 |
| 2026-04-23 | 23.98 | $24.10 | 3180 |
| 2026-04-22 | 23.96 | $24.15 | 434 |
| 2026-04-21 | 23.94 | $24.09 | 2196 |
| 2026-04-20 | 23.93 | $24.28 | 8800 |
| 2026-04-17 | 23.89 | $23.95 | 5842 |
| 2026-04-16 | 23.88 | $24.05 | 2700 |
| 2026-04-15 | 23.87 | $24.08 | 2008 |
| 2026-04-14 | 23.84 | $24.00 | 502 |
| 2026-04-13 | 23.83 | $23.98 | 4200 |
| 2026-04-10 | 23.81 | $23.80 | 2360 |
| 2026-04-09 | 23.81 | $23.78 | 2600 |
| 2026-04-08 | 23.82 | $23.73 | 1400 |
| 2026-04-07 | 23.83 | $23.74 | 2700 |
| 2026-04-06 | 23.83 | $23.70 | 4400 |
| 2026-04-02 | 23.85 | $23.69 | 2413 |
| 2026-04-01 | 23.87 | $23.63 | 4634 |
| 2026-03-31 | 23.89 | $23.58 | 2813 |
| 2026-03-30 | 23.92 | $23.54 | 4317 |
| 2026-03-27 | 23.96 | $23.77 | 4700 |
| 2026-03-26 | 23.98 | $23.77 | 9400 |
| 2026-03-25 | 24.01 | $23.90 | 3604 |
| 2026-03-24 | 24.02 | $23.78 | 2800 |
| 2026-03-23 | 24.04 | $23.89 | 2354 |
| 2026-03-20 | 24.06 | $23.80 | 1500 |
| 2026-03-19 | 24.09 | $23.89 | 3915 |
| 2026-03-18 | 24.11 | $23.77 | 2100 |
| 2026-03-17 | 24.14 | $23.82 | 4000 |
| 2026-03-16 | 24.18 | $24.03 | 7200 |
| 2026-03-13 | 24.19 | $24.10 | 1509 |
| 2026-03-12 | 24.20 | $24.46 | 1200 |
| 2026-03-11 | 24.17 | $24.25 | 4161 |
| 2026-03-10 | 24.17 | $24.03 | 12107 |
| 2026-03-09 | 24.18 | $23.85 | 7856 |
| 2026-03-06 | 24.21 | $23.94 | 3500 |
| 2026-03-05 | 24.24 | $24.14 | 33000 |
| 2026-03-04 | 24.25 | $24.26 | 2800 |
| 2026-03-03 | 24.25 | $24.48 | 900 |
| 2026-03-02 | 24.23 | $24.60 | 7600 |
| 2026-02-27 | 24.19 | $24.42 | 3000 |
| 2026-02-26 | 24.17 | $24.32 | 5000 |
| 2026-02-25 | 24.15 | $24.11 | 1600 |
| 2026-02-24 | 24.15 | $24.17 | 9400 |
| 2026-02-23 | 24.15 | $24.25 | 6100 |
| 2026-02-20 | 24.14 | $24.19 | 14300 |
| 2026-02-19 | 24.14 | $24.08 | 5100 |
| 2026-02-18 | 24.14 | $24.10 | 2600 |
| 2026-02-17 | 24.15 | $24.11 | 5100 |
| 2026-02-13 | 24.15 | $24.14 | 2000 |
| 2026-02-12 | 24.15 | $24.08 | 1200 |
| 2026-02-11 | 24.16 | $24.07 | 4300 |
| 2026-02-10 | 24.17 | $24.16 | 2800 |
| 2026-02-09 | 24.17 | $24.13 | 2200 |
| 2026-02-06 | 24.17 | $24.14 | 6000 |
| 2026-02-05 | 24.18 | $24.07 | 4400 |
| 2026-02-04 | 24.19 | $24.08 | 2500 |
| 2026-02-03 | 24.20 | $24.07 | 4600 |
| 2026-02-02 | 24.21 | $24.19 | 3600 |
| 2026-01-30 | 24.22 | $24.26 | 11300 |
| 2026-01-29 | 24.21 | $24.27 | 1900 |
| 2026-01-28 | 24.21 | $24.30 | 2500 |
| 2026-01-27 | 24.20 | $24.10 | 9900 |
| 2026-01-26 | 24.21 | $24.32 | 4500 |
| 2026-01-23 | 24.20 | $24.33 | 4500 |
| 2026-01-22 | 24.18 | $24.27 | 6800 |
| 2026-01-21 | 24.17 | $24.20 | 6900 |
| 2026-01-20 | 24.17 | $24.20 | 6600 |
| 2026-01-16 | 24.17 | $24.15 | 2000 |
| 2026-01-15 | 24.17 | $24.22 | 2200 |
| 2026-01-14 | 24.16 | $24.29 | 500 |
| 2026-01-13 | 24.15 | $24.25 | 1700 |
| 2026-01-12 | 24.14 | $24.20 | 4700 |
| 2026-01-09 | 24.13 | $24.33 | 4400 |
| 2026-01-08 | 24.11 | $24.28 | 23900 |
| 2026-01-07 | 24.09 | $24.20 | 300 |
| 2026-01-06 | 24.08 | $24.21 | — |
| 2026-01-05 | 24.07 | $24.21 | 2600 |
| 2026-01-02 | 24.05 | $24.20 | 2200 |
| 2025-12-31 | 24.04 | $24.09 | 2900 |
| 2025-12-30 | 24.03 | $23.97 | 3100 |
| 2025-12-29 | 24.04 | $23.92 | 3900 |
| 2025-12-26 | 24.05 | $24.02 | 3800 |
| 2025-12-24 | 24.05 | $24.09 | — |
| 2025-12-23 | 24.05 | $24.09 | 3400 |
| 2025-12-22 | 24.04 | $23.95 | 4600 |
| 2025-12-19 | 24.05 | $24.05 | 1400 |
| 2025-12-18 | 24.05 | $23.94 | 2200 |
| 2025-12-17 | 24.07 | $24.00 | 6000 |
| 2025-12-16 | 24.07 | $23.91 | 5700 |
| 2025-12-15 | 24.09 | $24.00 | 4100 |
| 2025-12-12 | 24.10 | $24.16 | 500 |
| 2025-12-11 | 24.09 | $24.24 | 4900 |
| 2025-12-10 | 24.08 | $24.36 | 2600 |
| 2025-12-09 | 24.05 | $24.26 | 1100 |
| 2025-12-08 | 24.03 | $24.20 | 400 |
| 2025-12-05 | 24.01 | $24.13 | 1900 |
| 2025-12-04 | 24.00 | $24.17 | 2200 |
| 2025-12-03 | 23.98 | $23.92 | — |
| 2025-12-02 | 23.98 | $23.92 | 700 |
| 2025-12-01 | 23.99 | $24.04 | 5200 |
| 2025-11-28 | 23.98 | $23.90 | 1500 |
| 2025-11-26 | 23.99 | $23.99 | 700 |
| 2025-11-25 | 23.99 | $23.97 | 1200 |
| 2025-11-24 | 24.00 | $24.00 | 2000 |
| 2025-11-21 | 24.00 | $24.00 | 4100 |
| 2025-11-20 | 23.99 | $24.13 | 3400 |
| 2025-11-19 | 23.98 | $24.12 | 1900 |
| 2025-11-18 | 23.97 | $24.18 | 22900 |
| 2025-11-17 | 23.94 | $24.16 | 2700 |
| 2025-11-14 | 23.92 | $24.05 | 3800 |
| 2025-11-13 | 23.91 | $23.95 | 4300 |
| 2025-11-12 | 23.90 | $23.95 | 2800 |
| 2025-11-11 | 23.90 | $24.05 | 6100 |
| 2025-11-10 | 23.88 | $24.00 | 1700 |
| 2025-11-07 | 23.87 | $24.04 | 6500 |
| 2025-11-06 | 23.85 | $24.14 | 7700 |
| 2025-11-05 | 23.82 | $23.98 | 2300 |
| 2025-11-04 | 23.80 | $23.94 | 3200 |
| 2025-11-03 | 23.79 | $23.83 | 3100 |
| 2025-10-31 | 23.78 | $23.89 | 3200 |
| 2025-10-30 | 23.77 | $23.70 | 3100 |
| 2025-10-29 | 23.78 | $23.84 | 600 |
| 2025-10-28 | 23.77 | $23.74 | 2900 |
| 2025-10-27 | 23.78 | $23.72 | 2000 |
| 2025-10-24 | 23.78 | $23.82 | 2400 |
| 2025-10-23 | 23.78 | $23.70 | 2500 |
| 2025-10-22 | 23.79 | $23.85 | 1100 |
| 2025-10-21 | 23.78 | $23.70 | 1100 |
| 2025-10-20 | 23.79 | $23.70 | 1400 |
| 2025-10-17 | 23.80 | $23.81 | 2700 |
| 2025-10-16 | 23.80 | $23.80 | 3900 |
| 2025-10-15 | 23.80 | $23.83 | — |
| 2025-10-14 | 23.80 | $23.83 | 900 |
| 2025-10-13 | 23.79 | $23.78 | 1700 |
| 2025-10-10 | 23.80 | $23.73 | 8200 |
| 2025-10-09 | 23.80 | $23.71 | 600 |
| 2025-10-08 | 23.81 | $23.83 | 4100 |
| 2025-10-07 | 23.81 | $23.76 | 14000 |
| 2025-10-06 | 23.82 | $23.75 | 4100 |
| 2025-10-03 | 23.82 | $23.81 | 700 |
| 2025-10-02 | 23.82 | $23.81 | 2300 |
| 2025-10-01 | 23.82 | $23.85 | 1600 |
| 2025-09-30 | 23.82 | $23.79 | 3900 |
| 2025-09-29 | 23.83 | $23.81 | 2100 |
| 2025-09-26 | 23.83 | $23.80 | 2200 |
| 2025-09-25 | 23.83 | $23.78 | 3600 |
| 2025-09-24 | 23.83 | $23.64 | 2600 |
| 2025-09-23 | 23.86 | $23.82 | 1400 |
| 2025-09-22 | 23.86 | $23.85 | 6200 |
| 2025-09-19 | 23.86 | $23.91 | 700 |
| 2025-09-18 | 23.85 | $23.90 | 1000 |
| 2025-09-17 | 23.85 | $23.86 | 700 |
| 2025-09-16 | 23.85 | $23.80 | 5400 |
| 2025-09-15 | 23.85 | $23.94 | 1500 |
| 2025-09-12 | 23.84 | $24.14 | 1600 |
| 2025-09-11 | 23.81 | $24.08 | 2600 |
| 2025-09-10 | 23.79 | $24.04 | 1100 |
| 2025-09-09 | 23.76 | $24.04 | 3500 |
| 2025-09-08 | 23.73 | $23.95 | 4000 |
| 2025-09-05 | 23.71 | $24.01 | 2100 |
| 2025-09-04 | 23.67 | $23.83 | 3700 |
| 2025-09-03 | 23.66 | $23.77 | 2800 |
| 2025-09-02 | 23.65 | $23.75 | 5000 |
| 2025-08-29 | 23.63 | $23.78 | 2000 |
| 2025-08-28 | 23.62 | $23.75 | 20500 |
| 2025-08-27 | 23.61 | $23.72 | 3400 |
| 2025-08-26 | 23.59 | $23.65 | 6300 |
| 2025-08-25 | 23.59 | $23.70 | 7800 |
| 2025-08-22 | 23.58 | $23.61 | 3900 |
| 2025-08-21 | 23.57 | $23.61 | 1700 |
| 2025-08-20 | 23.57 | $23.60 | 3500 |
| 2025-08-19 | 23.56 | $23.56 | 2600 |
| 2025-08-18 | 23.57 | $23.57 | 1900 |
| 2025-08-15 | 23.56 | $23.53 | 8900 |
| 2025-08-14 | 23.57 | $23.58 | 9500 |
| 2025-08-13 | 23.57 | $23.58 | 28600 |
| 2025-08-12 | 23.57 | $23.56 | 64100 |
| 2025-08-11 | 23.57 | $23.45 | 15500 |
| 2025-08-08 | 23.58 | $23.48 | 17900 |
| 2025-08-07 | 23.59 | $23.29 | 18900 |
| 2025-08-06 | 23.62 | $23.61 | 6900 |
| 2025-08-05 | 23.62 | $23.67 | 3000 |
| 2025-08-04 | 23.62 | $23.54 | 10900 |
| 2025-08-01 | 23.62 | $23.63 | 2500 |
| 2025-07-31 | 23.62 | $23.66 | 800 |
| 2025-07-30 | 23.62 | $23.60 | 5600 |
| 2025-07-29 | 23.62 | $23.60 | 11700 |
| 2025-07-28 | 23.62 | $23.65 | 3100 |
| 2025-07-25 | 23.62 | $23.70 | 46200 |
| 2025-07-24 | 23.61 | $23.69 | 34600 |
| 2025-07-23 | 23.61 | $23.60 | 4400 |
| 2025-07-22 | 23.61 | $23.63 | 3600 |
| 2025-07-21 | 23.60 | $23.60 | 8600 |
| 2025-07-18 | 23.60 | $23.63 | 33300 |
| 2025-07-17 | 23.60 | $23.64 | 4700 |
| 2025-07-16 | 23.60 | $23.62 | 15500 |
| 2025-07-15 | 23.59 | $23.72 | 1400 |
| 2025-07-14 | 23.58 | $23.70 | 8400 |
| 2025-07-11 | 23.57 | $23.61 | 4600 |
| 2025-07-10 | 23.56 | $23.65 | 3100 |
| 2025-07-09 | 23.56 | $23.67 | 3200 |
| 2025-07-08 | 23.54 | $23.65 | 8000 |
| 2025-07-07 | 23.53 | $23.70 | 4800 |
| 2025-07-03 | 23.51 | $23.60 | 400 |
| 2025-07-02 | 23.51 | $23.60 | 2400 |
| 2025-07-01 | 23.50 | $23.60 | 8800 |
| 2025-06-30 | 23.48 | $23.64 | 2000 |
| 2025-06-27 | 23.47 | $23.57 | 900 |
| 2025-06-26 | 23.46 | $23.62 | 3100 |
| 2025-06-25 | 23.44 | $23.44 | 4200 |
| 2025-06-24 | 23.44 | $23.50 | 11600 |
| 2025-06-23 | 23.43 | $23.40 | 2700 |
| 2025-06-20 | 23.44 | $23.32 | 5300 |
| 2025-06-18 | 23.45 | $23.34 | 3200 |
| 2025-06-17 | 23.46 | $23.52 | 900 |
| 2025-06-16 | 23.46 | $23.58 | 1400 |
| 2025-06-13 | 23.44 | $23.54 | — |
| 2025-06-12 | 23.43 | $23.54 | 1400 |
| 2025-06-11 | 23.42 | $23.53 | 2900 |
| 2025-06-10 | 23.41 | $23.48 | 600 |
| 2025-06-09 | 23.40 | $23.57 | 2100 |
| 2025-06-06 | 23.38 | $23.45 | 4000 |
| 2025-06-05 | 23.38 | $23.40 | 3000 |
| 2025-06-04 | 23.37 | $23.45 | 1200 |
| 2025-06-03 | 23.37 | $23.50 | 1200 |
| 2025-06-02 | 23.35 | $23.50 | 600 |
| 2025-05-30 | 23.34 | $23.48 | — |
| 2025-05-29 | 23.32 | $23.48 | 700 |
| 2025-05-28 | 23.30 | $23.50 | 7000 |
| 2025-05-27 | 23.28 | $23.45 | 3400 |
| 2025-05-23 | 23.27 | $23.41 | 1300 |
| 2025-05-22 | 23.25 | $23.36 | 2400 |
| 2025-05-21 | 23.24 | $23.25 | 2800 |
| 2025-05-20 | 23.24 | $23.23 | 1900 |
| 2025-05-19 | 23.24 | $23.22 | 1300 |
| 2025-05-16 | 23.24 | $23.22 | 1000 |
| 2025-05-15 | 23.24 | $23.29 | 300 |
| 2025-05-14 | 23.24 | $23.32 | — |
| 2025-05-13 | 23.23 | $23.32 | 1100 |
| 2025-05-12 | 23.22 | $23.21 | 1200 |
| 2025-05-09 | 23.22 | $23.35 | 500 |
| 2025-05-08 | 23.21 | $23.36 | 400 |
| 2025-05-07 | 23.19 | $23.31 | 2300 |
| 2025-05-06 | 23.18 | $23.30 | 1000 |
| 2025-05-05 | 23.17 | $23.25 | 3700 |
| 2025-05-02 | 23.16 | $23.22 | 2700 |
| 2025-05-01 | 23.15 | $23.31 | 2600 |
| 2025-04-30 | 23.13 | $23.26 | 1700 |
| 2025-04-29 | 23.12 | $23.25 | 1100 |
| 2025-04-28 | 23.11 | $23.28 | 26800 |
| 2025-04-25 | 23.09 | $22.99 | 14200 |
| 2025-04-24 | 23.10 | $22.95 | 5400 |
| 2025-04-23 | 23.12 | $23.00 | 8600 |
| 2025-04-22 | 23.13 | $23.07 | 200 |
| 2025-04-21 | 23.14 | $23.08 | 500 |
| 2025-04-17 | 23.14 | $23.06 | 1000 |
| 2025-04-16 | 23.15 | $23.00 | 2000 |
| 2025-04-15 | 23.17 | $22.85 | 3500 |
| 2025-04-14 | 23.20 | $22.82 | 600 |
| 2025-04-11 | 23.24 | $22.75 | 10900 |
| 2025-04-10 | 23.29 | $22.99 | 1300 |
| 2025-04-09 | 23.32 | $23.07 | 1300 |
| 2025-04-08 | 23.35 | $22.96 | 4200 |
| 2025-04-07 | 23.39 | $23.09 | 4300 |
| 2025-04-04 | 23.42 | $23.12 | 5600 |
| 2025-04-03 | 23.45 | $23.31 | 4500 |
| 2025-04-02 | 23.47 | $23.38 | 5200 |
| 2025-04-01 | 23.47 | $23.35 | 2300 |
| 2025-03-31 | 23.49 | $23.38 | 10700 |
| 2025-03-28 | 23.50 | $23.21 | 1200 |
| 2025-03-27 | 23.53 | $23.27 | 2400 |
| 2025-03-26 | 23.56 | $23.23 | 3100 |
| 2025-03-25 | 23.59 | $23.30 | 17100 |
| 2025-03-24 | 23.62 | $23.40 | 800 |
| 2025-03-21 | 23.65 | $23.43 | 5100 |
| 2025-03-20 | 23.67 | $23.27 | 5700 |
| 2025-03-19 | 23.71 | $23.36 | 7500 |
| 2025-03-18 | 23.75 | $23.60 | 500 |
| 2025-03-17 | 23.76 | $23.68 | 2800 |
| 2025-03-14 | 23.77 | $23.66 | 1800 |
| 2025-03-13 | 23.78 | $23.84 | 4100 |
| 2025-03-12 | 23.78 | $23.81 | 1300 |
| 2025-03-11 | 23.77 | $23.81 | 2000 |
| 2025-03-10 | 23.77 | $23.85 | 1600 |
| 2025-03-07 | 23.76 | $23.80 | 900 |
| 2025-03-06 | 23.76 | $23.82 | 2800 |
| 2025-03-05 | 23.75 | $23.84 | 9200 |
| 2025-03-04 | 23.74 | $23.75 | 1200 |
| 2025-03-03 | 23.74 | $23.74 | 3200 |
| 2025-02-28 | 23.74 | $23.81 | 1400 |
| 2025-02-27 | 23.73 | $23.87 | 1400 |
| 2025-02-26 | 23.72 | $23.85 | 1900 |
| 2025-02-25 | 23.70 | $23.75 | 2700 |
| 2025-02-24 | 23.70 | $23.65 | 1800 |
| 2025-02-21 | 23.70 | $23.74 | 4200 |
| 2025-02-20 | 23.70 | $23.83 | 3900 |
| 2025-02-19 | 23.69 | $23.74 | 3300 |
| 2025-02-18 | 23.68 | $23.69 | 3500 |
| 2025-02-14 | 23.68 | $23.80 | 600 |
| 2025-02-13 | 23.67 | $23.76 | 1200 |
| 2025-02-12 | 23.66 | $23.65 | 300 |
| 2025-02-11 | 23.66 | $23.73 | 1400 |
| 2025-02-10 | 23.65 | $23.70 | 3200 |
| 2025-02-07 | 23.64 | $23.71 | 2500 |
| 2025-02-06 | 23.64 | $23.70 | 1900 |
| 2025-02-05 | 23.63 | $23.74 | 800 |
| 2025-02-04 | 23.62 | $23.66 | 2100 |
| 2025-02-03 | 23.61 | $23.65 | 1500 |
| 2025-01-31 | 23.61 | $23.73 | 1300 |
| 2025-01-30 | 23.60 | $23.65 | 600 |
| 2025-01-29 | 23.59 | $23.56 | 6300 |
| 2025-01-28 | 23.59 | $23.65 | 2300 |
| 2025-01-27 | 23.59 | $23.64 | 3200 |
| 2025-01-24 | 23.58 | $23.63 | 900 |
| 2025-01-23 | 23.58 | $23.61 | 500 |
| 2025-01-22 | 23.57 | $23.58 | 7300 |
| 2025-01-21 | 23.57 | $23.71 | 2000 |
| 2025-01-17 | 23.56 | $23.65 | 900 |
| 2025-01-16 | 23.55 | $23.61 | 2000 |
| 2025-01-15 | 23.54 | $23.46 | 600 |
| 2025-01-14 | 23.55 | $23.36 | 8400 |
| 2025-01-13 | 23.57 | $23.49 | 1300 |
| 2025-01-10 | 23.58 | $23.53 | 2200 |
| 2025-01-08 | 23.58 | $23.50 | 2000 |
| 2025-01-07 | 23.59 | $23.60 | 400 |
| 2025-01-06 | 23.59 | $23.58 | 600 |
| 2025-01-03 | 23.59 | $23.65 | 5100 |
| 2025-01-02 | 23.59 | $23.50 | 700 |
| 2024-12-31 | 23.60 | $23.32 | 22600 |
| 2024-12-30 | 23.62 | $23.25 | 7100 |
| 2024-12-27 | 23.66 | $23.48 | 2300 |
| 2024-12-26 | 23.68 | $23.54 | — |
| 2024-12-24 | 23.70 | $23.54 | 800 |
| 2024-12-23 | 23.72 | $23.43 | 2300 |
| 2024-12-20 | 23.75 | $23.50 | 300 |
| 2024-12-19 | 23.77 | $23.42 | 600 |
| 2024-12-18 | 23.81 | $23.36 | 24400 |
| 2024-12-17 | 23.86 | $23.86 | 1000 |
| 2024-12-16 | 23.85 | $23.64 | 4100 |
| 2024-12-13 | 23.88 | $23.70 | 2000 |
| 2024-12-12 | 23.90 | $23.93 | 600 |
| 2024-12-11 | 23.89 | $23.81 | 1800 |
| 2024-12-10 | 23.90 | $23.79 | 3500 |
| 2024-12-09 | 23.91 | $23.75 | 12600 |
| 2024-12-06 | 23.93 | $23.88 | 8800 |
| 2024-12-05 | 23.94 | $23.86 | 8800 |
| 2024-12-04 | 23.94 | $23.88 | — |
| 2024-12-03 | 23.95 | $23.88 | 2700 |
| 2024-12-02 | 23.96 | $23.92 | 4300 |
| 2024-11-29 | 23.96 | $23.96 | 4900 |
| 2024-11-27 | 23.96 | $23.88 | 700 |
| 2024-11-26 | 23.97 | $23.98 | 3100 |
| 2024-11-25 | 23.97 | $23.93 | 2700 |
| 2024-11-22 | 23.97 | $23.89 | 2100 |
| 2024-11-21 | 23.98 | $23.82 | 400 |
| 2024-11-20 | 24.00 | $23.82 | 3300 |
| 2024-11-19 | 24.02 | $23.80 | 1900 |
| 2024-11-18 | 24.04 | $23.83 | 7700 |
| 2024-11-15 | 24.06 | $23.98 | 2200 |
| 2024-11-14 | 24.07 | $23.98 | 4700 |
| 2024-11-13 | 24.08 | $23.99 | 900 |
| 2024-11-12 | 24.09 | $23.99 | 1400 |
| 2024-11-11 | 24.10 | $23.89 | 2100 |
| 2024-11-08 | 24.12 | $23.78 | 4600 |
| 2024-11-07 | 24.16 | $23.99 | 2400 |
| 2024-11-06 | 24.18 | $23.90 | 1300 |
| 2024-11-05 | 24.21 | $23.85 | 10800 |
| 2024-11-04 | 24.25 | $23.85 | 3200 |
| 2024-11-01 | 24.29 | $23.94 | 5000 |
| 2024-10-31 | 24.32 | $23.90 | 700 |
| 2024-10-30 | 24.37 | $24.00 | 1700 |
| 2024-10-29 | 24.41 | $24.09 | 7600 |
| 2024-10-28 | 24.44 | $24.15 | 4400 |
| 2024-10-25 | 24.47 | $24.30 | 1700 |
| 2024-10-24 | 24.49 | $24.42 | 2600 |
| 2024-10-23 | 24.50 | $24.29 | 2500 |
| 2024-10-22 | 24.52 | $24.33 | 1200 |
| 2024-10-21 | 24.54 | $24.38 | 3500 |
| 2024-10-18 | 24.55 | $24.55 | 600 |
| 2024-10-17 | 24.55 | $24.59 | 3200 |
| 2024-10-16 | 24.55 | $24.58 | 3600 |
| 2024-10-15 | 24.55 | $24.62 | 900 |
| 2024-10-14 | 24.54 | $24.63 | 1100 |
| 2024-10-11 | 24.53 | $24.68 | — |
| 2024-10-10 | 24.51 | $24.68 | 400 |
| 2024-10-09 | 24.50 | $24.66 | 1800 |
| 2024-10-08 | 24.48 | $24.68 | 1000 |
| 2024-10-07 | 24.46 | $24.67 | 2200 |
| 2024-10-04 | 24.44 | $24.60 | 4900 |
| 2024-10-03 | 24.42 | $24.55 | 400 |
| 2024-10-02 | 24.41 | $24.54 | 1400 |
| 2024-10-01 | 24.39 | $24.53 | 2600 |
| 2024-09-30 | 24.38 | $24.50 | 3100 |
| 2024-09-27 | 24.36 | $24.49 | 800 |
| 2024-09-26 | 24.35 | $24.45 | 1000 |
| 2024-09-25 | 24.34 | $24.54 | 1700 |
| 2024-09-24 | 24.32 | $24.48 | 2600 |
| 2024-09-23 | 24.30 | $24.51 | 3100 |
| 2024-09-20 | 24.28 | $24.61 | 1900 |
| 2024-09-19 | 24.25 | $24.55 | 200 |
| 2024-09-18 | 24.21 | $24.50 | 500 |
| 2024-09-17 | 24.18 | $24.39 | 3800 |
| 2024-09-16 | 24.16 | $24.23 | 1900 |
| 2024-09-13 | 24.15 | $24.40 | 300 |
| 2024-09-12 | 24.13 | $24.52 | 2400 |
| 2024-09-11 | 24.09 | $24.44 | 1500 |
| 2024-09-10 | 24.05 | $24.44 | 1100 |
| 2024-09-09 | 24.01 | $24.11 | 3000 |
| 2024-09-06 | 24.00 | $24.15 | 2400 |
| 2024-09-05 | 23.98 | $24.09 | 5100 |
| 2024-09-04 | 23.97 | $24.08 | 2000 |
| 2024-09-03 | 23.96 | $24.08 | 3700 |
| 2024-08-30 | 23.95 | $24.08 | 2500 |
| 2024-08-29 | 23.93 | $24.09 | 700 |
| 2024-08-28 | 23.92 | $24.06 | 2300 |
| 2024-08-27 | 23.90 | $24.01 | 1600 |
| 2024-08-26 | 23.89 | $24.05 | 6500 |
| 2024-08-23 | 23.88 | $23.92 | 2100 |
| 2024-08-22 | 23.87 | $23.92 | 1900 |
| 2024-08-21 | 23.87 | $23.86 | 2900 |
| 2024-08-20 | 23.87 | $23.92 | 7000 |
| 2024-08-19 | 23.86 | $23.97 | 3800 |
| 2024-08-16 | 23.85 | $23.98 | 2100 |
| 2024-08-15 | 23.83 | $24.04 | 800 |
| 2024-08-14 | 23.81 | $23.99 | 2800 |
| 2024-08-13 | 23.79 | $24.02 | 1100 |
| 2024-08-12 | 23.77 | $23.94 | 1000 |
| 2024-08-09 | 23.75 | $23.99 | 2500 |
| 2024-08-08 | 23.73 | $23.98 | 1300 |
| 2024-08-07 | 23.70 | $23.92 | 2100 |
| 2024-08-06 | 23.68 | $23.83 | 1800 |
| 2024-08-05 | 23.66 | $23.69 | 6600 |
| 2024-08-02 | 23.66 | $23.71 | 1700 |
| 2024-08-01 | 23.65 | $23.74 | 7400 |
| 2024-07-31 | 23.65 | $23.74 | 4000 |
| 2024-07-30 | 23.64 | $23.71 | 4800 |
| 2024-07-29 | 23.63 | $23.66 | 700 |
| 2024-07-26 | 23.62 | $23.69 | 2900 |
| 2024-07-25 | 23.62 | $23.67 | 4000 |
| 2024-07-24 | 23.61 | $23.61 | 3500 |
| 2024-07-23 | 23.61 | $23.66 | 3900 |
| 2024-07-22 | 23.61 | $23.60 | 8800 |
| 2024-07-19 | 23.61 | $23.58 | 2100 |
| 2024-07-18 | 23.61 | $23.58 | 3500 |
| 2024-07-17 | 23.62 | $23.56 | 2000 |
| 2024-07-16 | 23.62 | $23.52 | 3200 |
| 2024-07-15 | 23.63 | $23.53 | 4200 |
| 2024-07-12 | 23.64 | $23.56 | 1500 |
| 2024-07-11 | 23.65 | $23.58 | 2500 |
| 2024-07-10 | 23.66 | $23.54 | 1200 |
| 2024-07-09 | 23.67 | $23.55 | 1600 |
| 2024-07-08 | 23.68 | $23.55 | 7000 |
| 2024-07-05 | 23.70 | $23.56 | 2500 |
| 2024-07-03 | 23.71 | $23.58 | 3000 |
| 2024-07-02 | 23.73 | $23.58 | 5200 |
| 2024-07-01 | 23.74 | $23.51 | 6300 |
| 2024-06-28 | 23.77 | $23.47 | 1800 |
| 2024-06-27 | 23.80 | $23.52 | 6400 |
| 2024-06-26 | 23.83 | $23.93 | 3700 |
| 2024-06-25 | 23.81 | $23.81 | 5000 |
| 2024-06-24 | 23.82 | $23.71 | 3300 |
| 2024-06-21 | 23.83 | $23.65 | 2500 |
| 2024-06-20 | 23.84 | $23.70 | 900 |
| 2024-06-18 | 23.86 | $23.70 | 2100 |
| 2024-06-17 | 23.88 | $23.80 | 3500 |
| 2024-06-14 | 23.88 | $23.68 | 9500 |
| 2024-06-13 | 23.91 | $23.99 | 5500 |
| 2024-06-12 | 23.90 | $23.95 | 500 |
| 2024-06-11 | 23.89 | $23.95 | 2300 |
| 2024-06-10 | 23.89 | $23.96 | 2000 |
| 2024-06-07 | 23.88 | $23.95 | 5500 |
| 2024-06-06 | 23.87 | $23.90 | 8100 |
| 2024-06-05 | 23.87 | $23.87 | 8500 |
| 2024-06-04 | 23.87 | $23.68 | 3100 |
| 2024-06-03 | 23.89 | $23.67 | 4000 |
| 2024-05-31 | 23.91 | $23.64 | 5400 |
| 2024-05-30 | 23.94 | $23.73 | 5100 |
| 2024-05-29 | 23.96 | $23.77 | 5900 |
| 2024-05-28 | 23.98 | $23.88 | 4200 |
| 2024-05-24 | 23.99 | $23.92 | 15400 |
| 2024-05-23 | 24.00 | $23.82 | 6400 |
| 2024-05-22 | 24.02 | $24.00 | 1400 |
| 2024-05-21 | 24.02 | $24.04 | 1600 |
| 2024-05-20 | 24.02 | $24.05 | 3900 |
| 2024-05-17 | 24.01 | $24.06 | 2400 |
| 2024-05-16 | 24.01 | $24.05 | 1200 |
| 2024-05-15 | 24.00 | $24.05 | 12100 |
| 2024-05-14 | 24.00 | $24.02 | 600 |
| 2024-05-13 | 24.00 | $24.03 | 6600 |
| 2024-05-10 | 23.99 | $24.02 | 1700 |
| 2024-05-09 | 23.99 | $23.97 | 1700 |
| 2024-05-08 | 23.99 | $24.02 | 2400 |
| 2024-05-07 | 23.99 | $23.98 | 4100 |
| 2024-05-06 | 23.99 | $24.00 | 4300 |
| 2024-05-03 | 23.99 | $24.00 | 4600 |
| 2024-05-02 | 23.99 | $23.98 | 900 |
| 2024-05-01 | 23.99 | $23.97 | 900 |
| 2024-04-30 | 23.99 | $23.97 | 1600 |
| 2024-04-29 | 23.99 | $24.00 | 8400 |
| 2024-04-26 | 23.99 | $23.84 | 800 |
| 2024-04-25 | 24.01 | $23.85 | 2500 |
| 2024-04-24 | 24.02 | $23.90 | 500 |
| 2024-04-23 | 24.04 | $23.99 | 1400 |
| 2024-04-22 | 24.04 | $24.04 | 4600 |
| 2024-04-19 | 24.04 | $23.94 | 800 |
| 2024-04-18 | 24.05 | $23.87 | 1700 |
| 2024-04-17 | 24.07 | $23.89 | 7800 |
| 2024-04-16 | 24.09 | $24.16 | 6800 |
| 2024-04-15 | 24.08 | $24.15 | 2500 |
| 2024-04-12 | 24.07 | $24.17 | 300 |
| 2024-04-11 | 24.06 | $24.14 | 700 |
| 2024-04-10 | 24.06 | $24.23 | 1800 |
| 2024-04-09 | 24.04 | $24.20 | 3900 |
| 2024-04-08 | 24.02 | $24.02 | 3800 |
| 2024-04-05 | 24.02 | $24.00 | 1100 |
| 2024-04-04 | 24.02 | $23.99 | 1100 |
| 2024-04-03 | 24.03 | $24.00 | 4000 |
| 2024-04-02 | 24.03 | $23.93 | 5300 |
| 2024-04-01 | 24.04 | $24.00 | 2700 |
| 2024-03-28 | 24.04 | $23.92 | 2800 |
| 2024-03-27 | 24.06 | $23.90 | 23600 |
| 2024-03-26 | 24.07 | $24.16 | 4500 |
| 2024-03-25 | 24.06 | $24.03 | 5600 |
| 2024-03-22 | 24.07 | $24.16 | 3000 |
| 2024-03-21 | 24.06 | $24.15 | 800 |
| 2024-03-20 | 24.05 | $23.92 | 1500 |
| 2024-03-19 | 24.06 | $24.02 | 2900 |
| 2024-03-18 | 24.06 | $24.06 | 4900 |
| 2024-03-15 | 24.06 | $23.63 | 12700 |
| 2024-03-14 | 24.11 | $24.12 | 2200 |
| 2024-03-13 | 24.11 | $24.26 | 1900 |
| 2024-03-12 | 24.09 | $24.28 | 4800 |
| 2024-03-11 | 24.07 | $24.27 | 5200 |
| 2024-03-08 | 24.05 | $24.24 | 5600 |
| 2024-03-07 | 24.03 | $24.14 | 2800 |
| 2024-03-06 | 24.02 | $24.07 | 5000 |
| 2024-03-05 | 24.02 | $24.10 | 2400 |
| 2024-03-04 | 24.01 | $24.08 | 8000 |
| 2024-03-01 | 24.00 | $24.07 | 1800 |
| 2024-02-29 | 23.99 | $24.10 | 2600 |
| 2024-02-28 | 23.98 | $24.07 | 5100 |
| 2024-02-27 | 23.97 | $24.10 | 5600 |
| 2024-02-26 | 23.96 | $24.12 | 6400 |
| 2024-02-23 | 23.94 | $24.10 | 20600 |
| 2024-02-22 | 23.92 | $24.05 | 1200 |
| 2024-02-21 | 23.91 | $24.11 | 3600 |
| 2024-02-20 | 23.89 | $24.10 | 1600 |
| 2024-02-16 | 23.87 | $24.08 | 2100 |
| 2024-02-15 | 23.85 | $23.95 | 1500 |
| 2024-02-14 | 23.83 | $24.04 | 1400 |
| 2024-02-13 | 23.81 | $24.00 | 1800 |
| 2024-02-12 | 23.79 | $23.94 | 4300 |
| 2024-02-09 | 23.78 | $23.94 | 4200 |
| 2024-02-08 | 23.76 | $23.94 | 5300 |
| 2024-02-07 | 23.74 | $23.95 | 3700 |
| 2024-02-06 | 23.72 | $23.75 | 5800 |
| 2024-02-05 | 23.72 | $23.76 | 5000 |
| 2024-02-02 | 23.71 | $23.79 | 2800 |
| 2024-02-01 | 23.70 | $23.82 | 5700 |
| 2024-01-31 | 23.69 | $23.85 | 3400 |
| 2024-01-30 | 23.67 | $23.85 | 5100 |
| 2024-01-29 | 23.66 | $23.91 | 5100 |
| 2024-01-26 | 23.63 | $23.85 | 3200 |
| 2024-01-25 | 23.61 | $23.82 | 2200 |
| 2024-01-24 | 23.58 | $23.79 | 3800 |
| 2024-01-23 | 23.56 | $23.74 | 2300 |
| 2024-01-22 | 23.54 | $23.76 | 3200 |
| 2024-01-19 | 23.52 | $23.72 | 600 |
| 2024-01-18 | 23.50 | $23.70 | 2000 |
| 2024-01-17 | 23.48 | $23.65 | 2300 |
| 2024-01-16 | 23.46 | $23.68 | 9200 |
| 2024-01-12 | 23.44 | $23.59 | 2200 |
| 2024-01-11 | 23.42 | $23.60 | 1000 |
| 2024-01-10 | 23.40 | $23.58 | 1500 |
| 2024-01-09 | 23.38 | $23.59 | 3600 |
| 2024-01-08 | 23.36 | $23.53 | 1200 |
| 2024-01-05 | 23.34 | $23.54 | 3600 |
| 2024-01-04 | 23.32 | $23.48 | 6400 |
| 2024-01-03 | 23.30 | $23.53 | 3000 |
| 2024-01-02 | 23.28 | $23.54 | 6900 |
| 2023-12-29 | 23.25 | $23.30 | 4100 |
| 2023-12-28 | 23.25 | $23.19 | 11200 |
| 2023-12-27 | 23.25 | $22.89 | 11500 |
| 2023-12-26 | 23.29 | $23.05 | 8200 |
| 2023-12-22 | 23.32 | $23.29 | 8800 |
| 2023-12-21 | 23.32 | $23.35 | 6400 |
| 2023-12-20 | 23.32 | $23.37 | 4800 |
| 2023-12-19 | 23.31 | $23.42 | 3400 |
| 2023-12-18 | 23.30 | $23.50 | 5900 |
| 2023-12-15 | 23.28 | $23.40 | 3700 |
| 2023-12-14 | 23.27 | $23.38 | 7300 |
| 2023-12-13 | 23.26 | $23.42 | 7200 |
| 2023-12-12 | 23.24 | $23.43 | 5500 |
| 2023-12-11 | 23.22 | $23.41 | 7100 |
| 2023-12-08 | 23.20 | $23.36 | 2400 |
| 2023-12-07 | 23.18 | $23.36 | 3100 |
| 2023-12-06 | 23.17 | $23.36 | 14600 |
| 2023-12-05 | 23.14 | $23.38 | 9300 |
| 2023-12-04 | 23.12 | $23.34 | 3800 |
| 2023-12-01 | 23.10 | $23.31 | 11500 |
| 2023-11-30 | 23.07 | $23.35 | 2500 |
| 2023-11-29 | 23.05 | $23.18 | 1400 |
| 2023-11-28 | 23.03 | $23.17 | 1700 |
| 2023-11-27 | 23.02 | $22.94 | 6200 |
| 2023-11-24 | 23.02 | $23.13 | 3500 |
| 2023-11-22 | 23.01 | $23.05 | 2600 |
| 2023-11-21 | 23.01 | $23.13 | 1100 |
| 2023-11-20 | 23.00 | $23.15 | 1900 |
| 2023-11-17 | 22.98 | $23.20 | 1200 |
| 2023-11-16 | 22.96 | $23.24 | 4300 |
| 2023-11-15 | 22.93 | $23.21 | 1800 |
| 2023-11-14 | 22.90 | $23.22 | 1500 |
| 2023-11-13 | 22.86 | $23.05 | 2500 |
| 2023-11-10 | 22.85 | $23.24 | 1700 |
| 2023-11-09 | 22.80 | $23.08 | 6300 |
| 2023-11-08 | 22.77 | $23.23 | 1200 |
| 2023-11-07 | 22.73 | $23.24 | 3400 |
| 2023-11-06 | 22.67 | $23.05 | 4100 |
| 2023-11-03 | 22.63 | $22.98 | 5500 |
| 2023-11-02 | 22.60 | $22.59 | 2000 |
| 2023-11-01 | 22.60 | $22.41 | 2700 |
| 2023-10-31 | 22.62 | $22.45 | 4700 |
| 2023-10-30 | 22.63 | $22.45 | 1500 |
| 2023-10-27 | 22.65 | $22.44 | 1300 |
| 2023-10-26 | 22.68 | $22.32 | 4100 |
| 2023-10-25 | 22.71 | $22.44 | 1900 |
| 2023-10-24 | 22.74 | $22.47 | 5500 |
| 2023-10-23 | 22.77 | $22.43 | 8000 |
| 2023-10-20 | 22.81 | $22.65 | 1400 |
| 2023-10-19 | 22.82 | $22.68 | 1200 |
| 2023-10-18 | 22.84 | $22.76 | 400 |
| 2023-10-17 | 22.85 | $22.91 | 2100 |
| 2023-10-16 | 22.84 | $22.90 | 1400 |
| 2023-10-13 | 22.83 | $22.87 | 100 |
| 2023-10-12 | 22.83 | $22.87 | 1000 |
| 2023-10-11 | 22.83 | $22.88 | 3300 |
| 2023-10-10 | 22.82 | $22.65 | 3600 |
| 2023-10-09 | 22.84 | $22.42 | 1100 |
| 2023-10-06 | 22.88 | $22.44 | 1000 |
| 2023-10-05 | 22.93 | $22.42 | 1300 |
| 2023-10-04 | 22.98 | $22.29 | 1800 |
| 2023-10-03 | 23.06 | $22.29 | 1900 |
| 2023-10-02 | 23.14 | $22.29 | 7100 |
| 2023-09-29 | 23.23 | $22.65 | 6600 |
| 2023-09-28 | 23.29 | $22.85 | 1200 |
| 2023-09-27 | 23.33 | $22.88 | 1700 |
| 2023-09-26 | 23.38 | $22.80 | 1500 |
| 2023-09-25 | 23.44 | $23.08 | 2900 |
| 2023-09-22 | 23.48 | $23.19 | 3200 |
| 2023-09-21 | 23.51 | $23.23 | 2900 |
| 2023-09-20 | 23.54 | $23.42 | 3400 |
| 2023-09-19 | 23.55 | $23.40 | 2000 |
| 2023-09-18 | 23.57 | $23.37 | 6800 |
| 2023-09-15 | 23.59 | $23.24 | 1200 |
| 2023-09-14 | 23.63 | $23.28 | 7000 |
| 2023-09-13 | 23.66 | $23.54 | 3400 |
| 2023-09-12 | 23.67 | $23.62 | 2700 |
| 2023-09-11 | 23.68 | $23.66 | 2200 |
| 2023-09-08 | 23.68 | $23.80 | 1200 |
| 2023-09-07 | 23.67 | $23.61 | 12500 |
| 2023-09-06 | 23.68 | $23.58 | 9300 |
| 2023-09-05 | 23.69 | $23.84 | 1000 |
| 2023-09-01 | 23.67 | $23.78 | 1300 |
| 2023-08-31 | 23.66 | $23.77 | 1700 |
| 2023-08-30 | 23.65 | $23.77 | 2900 |
| 2023-08-29 | 23.63 | $23.74 | 600 |
| 2023-08-28 | 23.62 | $23.69 | 2900 |
| 2023-08-25 | 23.62 | $23.65 | 1500 |
| 2023-08-24 | 23.61 | $23.65 | 7100 |
| 2023-08-23 | 23.61 | $23.52 | 1700 |
| 2023-08-22 | 23.62 | $23.66 | 900 |
| 2023-08-21 | 23.61 | $23.68 | 3700 |
| 2023-08-18 | 23.61 | $23.65 | 1800 |
| 2023-08-17 | 23.60 | $23.64 | 700 |
| 2023-08-16 | 23.60 | $23.70 | 200 |
| 2023-08-15 | 23.59 | $23.72 | — |
| 2023-08-14 | 23.57 | $23.72 | 1300 |
| 2023-08-11 | 23.56 | $23.73 | 2000 |
| 2023-08-10 | 23.54 | $23.70 | 2100 |
| 2023-08-09 | 23.52 | $23.60 | 1700 |
| 2023-08-08 | 23.51 | $23.57 | 6500 |
| 2023-08-07 | 23.51 | $23.65 | 3300 |
| 2023-08-04 | 23.49 | $23.59 | 2000 |
| 2023-08-03 | 23.48 | $23.65 | 3700 |
| 2023-08-02 | 23.47 | $23.60 | 3500 |
| 2023-08-01 | 23.45 | $23.60 | 1900 |
| 2023-07-31 | 23.44 | $23.60 | 1200 |
| 2023-07-28 | 23.42 | $23.59 | 4400 |
| 2023-07-27 | 23.40 | $23.60 | 1300 |
| 2023-07-26 | 23.38 | $23.63 | 2200 |
| 2023-07-25 | 23.35 | $23.58 | 1300 |
| 2023-07-24 | 23.33 | $23.57 | 4300 |
| 2023-07-21 | 23.30 | $23.47 | 2400 |
| 2023-07-20 | 23.29 | $23.54 | 5100 |
| 2023-07-19 | 23.26 | $23.57 | 9100 |
| 2023-07-18 | 23.23 | $23.54 | 7800 |
| 2023-07-17 | 23.19 | $23.50 | 11900 |
| 2023-07-14 | 23.16 | $23.38 | 12000 |
| 2023-07-13 | 23.14 | $23.40 | 1600 |
| 2023-07-12 | 23.11 | $23.40 | 6900 |
| 2023-07-11 | 23.08 | $23.64 | 400 |
| 2023-07-10 | 23.02 | $23.48 | 2700 |
| 2023-07-07 | 22.97 | $23.53 | 11800 |
| 2023-07-06 | 22.91 | $23.41 | 17200 |
| 2023-07-05 | 22.86 | $23.10 | 3200 |
| 2023-07-03 | 22.83 | $23.02 | 3300 |
| 2023-06-30 | 22.82 | $23.09 | 5100 |
| 2023-06-29 | 22.79 | $23.13 | 5100 |
| 2023-06-28 | 22.75 | $22.80 | 2600 |
| 2023-06-27 | 22.74 | $22.84 | 2100 |
| 2023-06-26 | 22.73 | $22.90 | 4300 |
| 2023-06-23 | 22.72 | $22.90 | 6300 |
| 2023-06-22 | 22.70 | $22.93 | 25400 |
| 2023-06-21 | 22.67 | $22.82 | 7000 |
| 2023-06-20 | 22.66 | $22.86 | 12000 |
| 2023-06-16 | 22.64 | $22.78 | 16900 |
| 2023-06-15 | 22.62 | $22.49 | 2100 |
| 2023-06-14 | 22.64 | $22.57 | 4000 |
| 2023-06-13 | 22.64 | $22.96 | 10800 |
| 2023-06-12 | 22.61 | $22.80 | 2300 |
| 2023-06-09 | 22.59 | $22.80 | 1000 |
| 2023-06-08 | 22.57 | $22.85 | 4600 |
| 2023-06-07 | 22.54 | $22.73 | 4000 |
| 2023-06-06 | 22.52 | $22.59 | 4400 |
| 2023-06-05 | 22.51 | $22.55 | 2200 |
| 2023-06-02 | 22.51 | $22.53 | 5000 |
| 2023-06-01 | 22.50 | $22.47 | 2800 |
| 2023-05-31 | 22.51 | $22.54 | 1700 |
| 2023-05-30 | 22.50 | $22.54 | 800 |
| 2023-05-26 | 22.50 | $22.52 | 1900 |
| 2023-05-25 | 22.50 | $22.44 | 900 |
| 2023-05-24 | 22.50 | $22.52 | 2300 |
| 2023-05-23 | 22.50 | $22.47 | 1100 |
| 2023-05-22 | 22.50 | $22.47 | 4300 |
| 2023-05-19 | 22.51 | $22.48 | 7500 |
| 2023-05-18 | 22.51 | $22.56 | 4800 |
| 2023-05-17 | 22.50 | $22.40 | 3400 |
| 2023-05-16 | 22.51 | $22.42 | 3000 |
| 2023-05-15 | 22.52 | $22.40 | 5500 |
| 2023-05-12 | 22.54 | $22.20 | 3300 |
| 2023-05-11 | 22.57 | $22.25 | 8000 |
| 2023-05-10 | 22.61 | $22.35 | 25100 |
| 2023-05-09 | 22.63 | $22.12 | 11700 |
| 2023-05-08 | 22.69 | $22.16 | 5500 |
| 2023-05-05 | 22.74 | $22.00 | 14700 |
| 2023-05-04 | 22.82 | $21.99 | 16400 |
| 2023-05-03 | 22.91 | $22.42 | 3200 |
| 2023-05-02 | 22.96 | $22.31 | 8200 |
| 2023-05-01 | 23.03 | $22.58 | 10900 |
| 2023-04-28 | 23.08 | $22.43 | 16800 |
| 2023-04-27 | 23.15 | $22.65 | 500 |
| 2023-04-26 | 23.20 | $22.45 | 6400 |
| 2023-04-25 | 23.28 | $22.38 | 11000 |
| 2023-04-24 | 23.37 | $23.10 | 2800 |
| 2023-04-21 | 23.40 | $23.21 | 21000 |
| 2023-04-20 | 23.42 | $24.11 | 36500 |
| 2023-04-19 | 23.35 | $24.09 | 10700 |
| 2023-04-18 | 23.27 | $24.05 | 69700 |
| 2023-04-17 | 23.19 | $23.63 | 16300 |
| 2023-04-14 | 23.14 | $23.60 | 1800 |
| 2023-04-13 | 23.09 | $23.58 | 8600 |
| 2023-04-12 | 23.04 | $23.30 | 1500 |
| 2023-04-11 | 23.01 | $23.08 | 900 |
| 2023-04-10 | 23.01 | $23.14 | 800 |
| 2023-04-06 | 22.99 | $22.65 | 1000 |
| 2023-04-05 | 23.03 | $22.55 | 100 |
| 2023-04-04 | 23.08 | $23.10 | 4200 |
| 2023-04-03 | 23.08 | $23.34 | 500 |
| 2023-03-31 | 23.05 | $23.23 | 5300 |
| 2023-03-30 | 23.03 | $22.85 | 2000 |
| 2023-03-29 | 23.05 | $22.92 | 4500 |
| 2023-03-28 | 23.06 | $22.83 | — |
| 2023-03-27 | 23.09 | $22.83 | 3800 |
| 2023-03-24 | 23.12 | $22.17 | 2800 |
| 2023-03-23 | 23.22 | $22.56 | 3300 |
| 2023-03-22 | 23.28 | $22.65 | 1800 |
| 2023-03-21 | 23.35 | $22.85 | 4400 |
| 2023-03-20 | 23.40 | $23.12 | 2000 |
| 2023-03-17 | 23.43 | $22.99 | 1500 |
| 2023-03-16 | 23.48 | $23.50 | 1500 |
| 2023-03-15 | 23.48 | $23.30 | 1200 |
| 2023-03-14 | 23.50 | $23.50 | 3500 |
| 2023-03-13 | 23.50 | $23.31 | 800 |
| 2023-03-10 | 23.52 | $23.35 | 1800 |
| 2023-03-09 | 23.53 | $23.80 | 13400 |
| 2023-03-08 | 23.51 | $23.61 | 2100 |
| 2023-03-07 | 23.49 | $23.36 | 600 |
| 2023-03-06 | 23.51 | $23.41 | 7900 |
| 2023-03-03 | 23.52 | $23.42 | 1300 |
| 2023-03-02 | 23.53 | $23.42 | 2300 |
| 2023-03-01 | 23.54 | $23.57 | 800 |
| 2023-02-28 | 23.54 | $23.50 | 4800 |
| 2023-02-27 | 23.54 | $23.61 | 700 |
| 2023-02-24 | 23.53 | $23.62 | 1500 |
| 2023-02-23 | 23.52 | $23.55 | 500 |
| 2023-02-22 | 23.52 | $23.60 | 400 |
| 2023-02-21 | 23.51 | $23.50 | 4200 |
| 2023-02-17 | 23.52 | $23.60 | 1200 |
| 2023-02-16 | 23.51 | $23.57 | 7100 |
| 2023-02-15 | 23.50 | $23.86 | 6400 |
| 2023-02-14 | 23.46 | $23.65 | 400 |
| 2023-02-13 | 23.44 | $23.57 | 4400 |
| 2023-02-10 | 23.43 | $23.66 | 1100 |
| 2023-02-09 | 23.40 | $23.85 | 4400 |
| 2023-02-08 | 23.36 | $23.70 | 2800 |
| 2023-02-07 | 23.32 | $23.61 | 4400 |
| 2023-02-06 | 23.29 | $23.58 | 2700 |
| 2023-02-03 | 23.26 | $23.61 | 1900 |
| 2023-02-02 | 23.22 | $23.60 | 13700 |
| 2023-02-01 | 23.18 | $23.49 | 700 |
| 2023-01-31 | 23.15 | $23.36 | 4200 |
| 2023-01-30 | 23.13 | $23.42 | 2500 |
| 2023-01-27 | 23.10 | $23.42 | 5300 |
| 2023-01-26 | 23.06 | $23.41 | 3000 |
| 2023-01-25 | 23.03 | $23.35 | 1700 |
| 2023-01-24 | 22.99 | $23.34 | 1900 |
| 2023-01-23 | 22.96 | $23.30 | 10100 |
| 2023-01-20 | 22.92 | $23.20 | 300 |
| 2023-01-19 | 22.89 | $23.15 | 3400 |
| 2023-01-18 | 22.86 | $23.00 | 2600 |
| 2023-01-17 | 22.85 | $22.80 | 4500 |
| 2023-01-13 | 22.85 | $23.03 | 900 |
| 2023-01-12 | 22.84 | $23.25 | 3300 |
| 2023-01-11 | 22.79 | $23.02 | 2600 |
| 2023-01-10 | 22.77 | $23.03 | 3400 |
| 2023-01-09 | 22.74 | $22.54 | 200 |
| 2023-01-06 | 22.76 | $23.25 | 1000 |
| 2023-01-05 | 22.71 | $22.83 | 2700 |
| 2023-01-04 | 22.70 | $22.79 | 2300 |
| 2023-01-03 | 22.69 | $22.35 | 10200 |
| 2022-12-30 | 22.72 | $22.58 | 4400 |
| 2022-12-29 | 22.74 | $22.72 | 600 |
| 2022-12-28 | 22.74 | $22.60 | 1800 |
| 2022-12-27 | 22.76 | $22.50 | 800 |
| 2022-12-23 | 22.78 | $22.75 | 25600 |
| 2022-12-22 | 22.79 | $22.80 | 1700 |
| 2022-12-21 | 22.78 | $22.55 | 600 |
| 2022-12-20 | 22.81 | $22.52 | 4400 |
| 2022-12-19 | 22.84 | $22.65 | 1800 |
| 2022-12-16 | 22.86 | $22.67 | 1200 |
| 2022-12-15 | 22.88 | $22.62 | 1200 |
| 2022-12-14 | 22.91 | $22.82 | 5100 |
| 2022-12-13 | 22.92 | $23.16 | 8800 |
| 2022-12-12 | 22.89 | $23.10 | 2800 |
| 2022-12-09 | 22.87 | $22.98 | 400 |
| 2022-12-08 | 22.86 | $23.06 | 900 |
| 2022-12-07 | 22.84 | $23.07 | 2100 |
| 2022-12-06 | 22.81 | $23.14 | 1800 |
| 2022-12-05 | 22.78 | $23.14 | 1800 |
| 2022-12-02 | 22.74 | $22.97 | 3100 |
| 2022-12-01 | 22.71 | $23.00 | 2100 |
| 2022-11-30 | 22.68 | $22.79 | 2600 |
| 2022-11-29 | 22.67 | $22.66 | 2300 |
| 2022-11-28 | 22.67 | $22.71 | 1700 |
| 2022-11-25 | 22.67 | $22.66 | 300 |
| 2022-11-23 | 22.67 | $22.84 | 4500 |
| 2022-11-22 | 22.65 | $22.54 | 900 |
| 2022-11-21 | 22.67 | $22.95 | 1600 |
| 2022-11-18 | 22.64 | $22.96 | 1300 |
| 2022-11-17 | 22.60 | $22.95 | 5000 |
| 2022-11-16 | 22.57 | $22.85 | 3300 |
| 2022-11-15 | 22.54 | $22.70 | 4800 |
| 2022-11-14 | 22.52 | $22.70 | 3700 |
| 2022-11-11 | 22.50 | $22.85 | 500 |
| 2022-11-10 | 22.46 | $22.83 | 2800 |
| 2022-11-09 | 22.42 | $22.39 | 1700 |
| 2022-11-08 | 22.43 | $22.34 | 1300 |
| 2022-11-07 | 22.44 | $21.98 | 4900 |
| 2022-11-04 | 22.48 | $21.86 | 7500 |
| 2022-11-03 | 22.55 | $22.24 | 5200 |
| 2022-11-02 | 22.58 | $22.10 | 1900 |
| 2022-11-01 | 22.63 | $22.45 | 3000 |
| 2022-10-31 | 22.65 | $22.60 | 4400 |
| 2022-10-28 | 22.66 | $22.25 | 600 |
| 2022-10-27 | 22.70 | $22.31 | 2700 |
| 2022-10-26 | 22.74 | $21.90 | 1900 |
| 2022-10-25 | 22.83 | $22.55 | 3100 |
| 2022-10-24 | 22.86 | $22.01 | 6500 |
| 2022-10-21 | 22.95 | $22.15 | 1300 |
| 2022-10-20 | 23.03 | $22.44 | 2300 |
| 2022-10-19 | 23.10 | $22.30 | 4900 |
| 2022-10-18 | 23.18 | $22.50 | 4000 |
| 2022-10-17 | 23.25 | $22.64 | 2900 |
| 2022-10-14 | 23.32 | $22.50 | 1600 |
| 2022-10-13 | 23.40 | $22.67 | 2800 |
| 2022-10-12 | 23.48 | $22.77 | 5700 |
| 2022-10-11 | 23.55 | $22.70 | 5100 |
| 2022-10-10 | 23.64 | $22.80 | 5900 |
| 2022-10-07 | 23.73 | $22.90 | 1000 |
| 2022-10-06 | 23.82 | $22.99 | 4000 |
| 2022-10-05 | 23.91 | $23.15 | 6800 |
| 2022-10-04 | 23.99 | $23.25 | 2700 |
| 2022-10-03 | 24.06 | $23.24 | 6200 |
| 2022-09-30 | 24.15 | $23.40 | 1600 |
| 2022-09-29 | 24.23 | $23.63 | 6600 |
| 2022-09-28 | 24.29 | $23.72 | 4000 |
| 2022-09-27 | 24.35 | $23.98 | 1100 |
| 2022-09-26 | 24.39 | $23.79 | 800 |
| 2022-09-23 | 24.46 | $23.81 | 4300 |
| 2022-09-22 | 24.52 | $23.93 | 3100 |
| 2022-09-21 | 24.59 | $24.32 | 2300 |
| 2022-09-20 | 24.62 | $24.34 | 700 |
| 2022-09-19 | 24.64 | $24.48 | 1000 |
| 2022-09-16 | 24.66 | $24.59 | 2200 |
| 2022-09-15 | 24.67 | $24.51 | 1400 |
| 2022-09-14 | 24.69 | $24.50 | 2200 |
| 2022-09-13 | 24.71 | $24.74 | 8300 |
| 2022-09-12 | 24.70 | $24.75 | 1800 |
| 2022-09-09 | 24.70 | $24.75 | 500 |
| 2022-09-08 | 24.69 | $24.75 | 800 |
| 2022-09-07 | 24.69 | $24.85 | 2000 |
| 2022-09-06 | 24.67 | $24.76 | 1600 |
| 2022-09-02 | 24.66 | $24.76 | 800 |
| 2022-09-01 | 24.65 | $24.75 | 1500 |
| 2022-08-31 | 24.64 | $24.71 | 700 |
| 2022-08-30 | 24.63 | $24.77 | 1500 |
| 2022-08-29 | 24.61 | $24.60 | 1700 |
| 2022-08-26 | 24.62 | $24.80 | — |
| 2022-08-25 | 24.60 | $24.80 | 1800 |
| 2022-08-24 | 24.57 | $24.92 | 900 |
| 2022-08-23 | 24.54 | $24.58 | 2400 |
| 2022-08-22 | 24.53 | $24.55 | 4100 |
| 2022-08-19 | 24.53 | $24.60 | 1700 |
| 2022-08-18 | 24.52 | $24.62 | 3800 |
| 2022-08-17 | 24.51 | $24.90 | 4900 |
| 2022-08-16 | 24.47 | $24.60 | 2200 |
| 2022-08-15 | 24.46 | $24.41 | 10700 |
| 2022-08-12 | 24.47 | $24.64 | 1000 |
| 2022-08-11 | 24.45 | $24.70 | 4500 |
| 2022-08-10 | 24.42 | $24.86 | 6100 |
| 2022-08-09 | 24.38 | $24.90 | 800 |
| 2022-08-08 | 24.32 | $24.75 | 8200 |
| 2022-08-05 | 24.27 | $24.67 | 4200 |
| 2022-08-04 | 24.23 | $24.65 | 10700 |
| 2022-08-03 | 24.19 | $24.50 | 1400 |
| 2022-08-02 | 24.16 | $24.42 | 8400 |
| 2022-08-01 | 24.13 | $24.54 | 3000 |
| 2022-07-29 | 24.09 | $24.26 | 4300 |
| 2022-07-28 | 24.07 | $24.17 | 6200 |
| 2022-07-27 | 24.06 | $23.95 | 2300 |
| 2022-07-26 | 24.07 | $23.98 | 2700 |
| 2022-07-25 | 24.08 | $23.95 | 1300 |
| 2022-07-22 | 24.09 | $23.92 | 9700 |
| 2022-07-21 | 24.11 | $23.85 | 4700 |
| 2022-07-20 | 24.13 | $23.90 | 2300 |
| 2022-07-19 | 24.16 | $24.05 | 4600 |
| 2022-07-18 | 24.17 | $24.02 | 9000 |
| 2022-07-15 | 24.19 | $24.04 | 7100 |
| 2022-07-14 | 24.20 | $24.11 | 6400 |
| 2022-07-13 | 24.21 | $24.39 | 4800 |
| 2022-07-12 | 24.19 | $24.31 | 5900 |
| 2022-07-11 | 24.18 | $24.17 | 3900 |
| 2022-07-08 | 24.18 | $24.18 | 3600 |
| 2022-07-07 | 24.18 | $24.06 | 15800 |
| 2022-07-06 | 24.19 | $23.85 | 15700 |
| 2022-07-05 | 24.23 | $23.75 | 6300 |
| 2022-07-01 | 24.28 | $23.88 | 6800 |
| 2022-06-30 | 24.32 | $23.98 | 17600 |
| 2022-06-29 | 24.36 | $23.65 | 13300 |
| 2022-06-28 | 24.43 | $23.62 | 25400 |
| 2022-06-27 | 24.52 | $23.88 | 10800 |
| 2022-06-24 | 24.59 | $23.86 | 11200 |
| 2022-06-23 | 24.66 | $23.89 | 10500 |
| 2022-06-22 | 24.75 | $23.77 | 15600 |
| 2022-06-21 | 24.85 | $23.68 | 14600 |
| 2022-06-17 | 24.97 | $23.76 | 22800 |
| 2022-06-16 | 25.10 | $24.04 | 15700 |
| 2022-06-15 | 25.21 | $24.46 | 14600 |
| 2022-06-14 | 25.29 | $24.55 | 14500 |
| 2022-06-13 | 25.37 | $24.95 | 25000 |
| 2022-06-10 | 25.41 | $25.15 | 5600 |
| 2022-06-09 | 25.44 | $25.23 | 15700 |
| 2022-06-08 | 25.46 | $25.29 | 20200 |
| 2022-06-07 | 25.48 | $25.69 | 2800 |
| 2022-06-06 | 25.46 | $25.60 | 8300 |
| 2022-06-03 | 25.44 | $25.30 | 6600 |
| 2022-06-02 | 25.45 | $25.63 | 6900 |
| 2022-06-01 | 25.44 | $25.64 | 3300 |
| 2022-05-31 | 25.42 | $25.61 | 9700 |
| 2022-05-27 | 25.39 | $25.60 | 300 |
| 2022-05-26 | 25.37 | $25.26 | 2600 |
| 2022-05-25 | 25.38 | $25.25 | 2800 |
| 2022-05-24 | 25.40 | $25.27 | 2900 |
| 2022-05-23 | 25.41 | $25.25 | 2600 |
| 2022-05-20 | 25.43 | $25.25 | 2600 |
| 2022-05-19 | 25.45 | $25.25 | 7500 |
| 2022-05-18 | 25.47 | $25.25 | 5200 |
| 2022-05-17 | 25.49 | $25.32 | 2500 |
| 2022-05-16 | 25.51 | $25.41 | 1500 |
| 2022-05-13 | 25.52 | $25.60 | 3800 |
| 2022-05-12 | 25.51 | $25.40 | 2100 |
| 2022-05-11 | 25.53 | $25.40 | 2900 |
| 2022-05-10 | 25.54 | $25.55 | 4800 |
| 2022-05-09 | 25.54 | $25.73 | 9800 |
| 2022-05-06 | 25.52 | $25.20 | 2100 |
| 2022-05-05 | 25.55 | $25.16 | 7100 |
| 2022-05-04 | 25.59 | $25.37 | 6400 |
| 2022-05-03 | 25.61 | $25.47 | 3700 |
| 2022-05-02 | 25.63 | $25.34 | 5400 |
| 2022-04-29 | 25.66 | $25.68 | 1600 |
| 2022-04-28 | 25.66 | $25.45 | 5600 |
| 2022-04-27 | 25.68 | $25.53 | 6600 |
| 2022-04-26 | 25.70 | $25.75 | 3600 |
| 2022-04-25 | 25.69 | $25.43 | 3800 |
| 2022-04-22 | 25.72 | $25.53 | 1600 |
| 2022-04-21 | 25.74 | $25.76 | 5300 |
| 2022-04-20 | 25.73 | $25.72 | 1200 |
| 2022-04-19 | 25.74 | $25.64 | 1600 |
| 2022-04-18 | 25.75 | $25.70 | 3600 |
| 2022-04-14 | 25.75 | $25.72 | 400 |
| 2022-04-13 | 25.75 | $25.80 | 800 |
| 2022-04-12 | 25.75 | $25.64 | 300 |
| 2022-04-11 | 25.76 | $25.68 | 1700 |
| 2022-04-08 | 25.77 | $25.69 | 1300 |
| 2022-04-07 | 25.78 | $25.72 | 2200 |
| 2022-04-06 | 25.78 | $25.80 | 4600 |
| 2022-04-05 | 25.78 | $25.80 | 300 |
| 2022-04-04 | 25.78 | $25.80 | 6300 |
| 2022-04-01 | 25.78 | $25.65 | 1300 |
| 2022-03-31 | 25.79 | $25.77 | 1400 |
| 2022-03-30 | 25.79 | $25.74 | 5400 |
| 2022-03-29 | 25.80 | $25.75 | 7000 |
| 2022-03-28 | 25.81 | $25.71 | 800 |
| 2022-03-25 | 25.82 | $25.78 | 1100 |
| 2022-03-24 | 25.82 | $25.75 | 5400 |
| 2022-03-23 | 25.83 | $25.74 | 7600 |
| 2022-03-22 | 25.84 | $25.75 | 1900 |
| 2022-03-21 | 25.84 | $25.79 | 2800 |
| 2022-03-18 | 25.85 | $25.80 | 8700 |
| 2022-03-17 | 25.86 | $25.73 | 8800 |
| 2022-03-16 | 25.87 | $25.74 | 5600 |
| 2022-03-15 | 25.88 | $25.38 | 10700 |
| 2022-03-14 | 25.94 | $25.40 | 11200 |
| 2022-03-11 | 25.99 | $26.04 | 6800 |
| 2022-03-10 | 25.99 | $26.10 | 4400 |
| 2022-03-09 | 25.97 | $25.97 | 2000 |
| 2022-03-08 | 25.98 | $25.85 | 10900 |
| 2022-03-07 | 25.99 | $25.83 | 10500 |
| 2022-03-04 | 26.01 | $25.92 | 2700 |
| 2022-03-03 | 26.01 | $25.90 | 1800 |
| 2022-03-02 | 26.03 | $25.96 | 3600 |
| 2022-03-01 | 26.03 | $26.04 | 16900 |
| 2022-02-28 | 26.03 | $25.93 | 2500 |
| 2022-02-25 | 26.04 | $25.94 | 3000 |
| 2022-02-24 | 26.05 | $25.83 | 1900 |
| 2022-02-23 | 26.08 | $25.90 | 3200 |
| 2022-02-22 | 26.10 | $25.98 | 6900 |
| 2022-02-18 | 26.11 | $25.97 | 3400 |
| 2022-02-17 | 26.12 | $26.02 | 3300 |
| 2022-02-16 | 26.13 | $26.10 | 3300 |
| 2022-02-15 | 26.14 | $25.87 | 12000 |
| 2022-02-14 | 26.17 | $25.58 | 25300 |
| 2022-02-11 | 26.23 | $26.11 | 4800 |
| 2022-02-10 | 26.24 | $26.14 | 6800 |
| 2022-02-09 | 26.25 | $26.14 | 5500 |
| 2022-02-08 | 26.26 | $26.19 | 14800 |
| 2022-02-07 | 26.27 | $26.13 | 11800 |
| 2022-02-04 | 26.28 | $26.24 | 14500 |
| 2022-02-03 | 26.29 | $26.24 | 11700 |
| 2022-02-02 | 26.29 | $26.30 | 8600 |
| 2022-02-01 | 26.29 | $26.15 | 8400 |
| 2022-01-31 | 26.31 | $26.19 | 10900 |
| 2022-01-28 | 26.32 | $26.21 | 9900 |
| 2022-01-27 | 26.33 | $26.33 | 6600 |
| 2022-01-26 | 26.33 | $26.22 | 20100 |
| 2022-01-25 | 26.34 | $26.38 | 5800 |
| 2022-01-24 | 26.34 | $26.43 | 11700 |
| 2022-01-21 | 26.33 | $26.30 | 13300 |
| 2022-01-20 | 26.33 | $26.44 | 9900 |
| 2022-01-19 | 26.32 | $26.36 | 6000 |
| 2022-01-18 | 26.31 | $26.36 | 9600 |
| 2022-01-14 | 26.31 | $26.45 | 5400 |
| 2022-01-13 | 26.30 | $26.44 | 6000 |
| 2022-01-12 | 26.28 | $26.47 | 10600 |
| 2022-01-11 | 26.26 | $26.46 | 21300 |
| 2022-01-10 | 26.24 | $26.48 | 60400 |
| 2022-01-07 | 26.21 | $26.32 | 11400 |
| 2022-01-06 | 26.20 | $26.20 | 10100 |
| 2022-01-05 | 26.20 | $26.00 | 47500 |
| 2022-01-04 | 26.22 | $26.28 | 3800 |
| 2022-01-03 | 26.22 | $26.27 | 4300 |
| 2021-12-31 | 26.21 | $26.18 | 800 |
| 2021-12-30 | 26.22 | $26.18 | 12600 |
| 2021-12-29 | 26.22 | $26.09 | 3300 |
| 2021-12-28 | 26.23 | $26.14 | 2800 |
| 2021-12-27 | 26.24 | $26.18 | 1700 |
| 2021-12-23 | 26.25 | $26.22 | 3000 |
| 2021-12-22 | 26.25 | $26.16 | 300 |
| 2021-12-21 | 26.26 | $26.16 | 2200 |
| 2021-12-20 | 26.27 | $26.07 | 10000 |
| 2021-12-17 | 26.30 | $26.17 | 3700 |
| 2021-12-16 | 26.31 | $26.19 | 800 |
| 2021-12-15 | 26.32 | $26.20 | 1700 |
| 2021-12-14 | 26.34 | $26.23 | 700 |
| 2021-12-13 | 26.35 | $26.43 | 2500 |
| 2021-12-10 | 26.34 | $26.43 | 3000 |
| 2021-12-09 | 26.33 | $26.47 | 2800 |
| 2021-12-08 | 26.31 | $26.44 | 1100 |
| 2021-12-07 | 26.30 | $26.31 | 6200 |
| 2021-12-06 | 26.30 | $26.28 | 14300 |
| 2021-12-03 | 26.30 | $26.31 | 2100 |
| 2021-12-02 | 26.30 | $26.33 | 2800 |
| 2021-12-01 | 26.30 | $26.42 | 13400 |
| 2021-11-30 | 26.28 | $26.20 | 2100 |
| 2021-11-29 | 26.29 | $26.30 | 4600 |
| 2021-11-26 | 26.29 | $26.21 | 200 |
| 2021-11-24 | 26.30 | $26.29 | 3000 |
| 2021-11-23 | 26.30 | $26.25 | 5300 |
| 2021-11-22 | 26.30 | $26.28 | — |
| 2021-11-19 | 26.31 | $26.28 | 2300 |
| 2021-11-18 | 26.31 | $26.26 | 2000 |
| 2021-11-17 | 26.32 | $26.30 | 6300 |
| 2021-11-16 | 26.32 | $26.35 | 6000 |
| 2021-11-15 | 26.31 | $26.37 | 2300 |
| 2021-11-12 | 26.31 | $26.40 | 1400 |
| 2021-11-11 | 26.30 | $26.40 | 800 |
| 2021-11-10 | 26.29 | $26.38 | 1700 |
| 2021-11-09 | 26.28 | $26.33 | 1700 |
| 2021-11-08 | 26.27 | $26.33 | 4200 |
| 2021-11-05 | 26.27 | $26.38 | 500 |
| 2021-11-04 | 26.25 | $26.36 | 4100 |
| 2021-11-03 | 26.24 | $26.37 | 700 |
| 2021-11-02 | 26.23 | $26.36 | 3100 |
| 2021-11-01 | 26.22 | $26.40 | 2200 |
| 2021-10-29 | 26.20 | $26.39 | 700 |
| 2021-10-28 | 26.18 | $26.37 | 2700 |
| 2021-10-27 | 26.16 | $26.32 | 6400 |
| 2021-10-26 | 26.14 | $26.34 | 7600 |
| 2021-10-25 | 26.12 | $26.18 | 3300 |
| 2021-10-22 | 26.11 | $26.14 | 800 |
| 2021-10-21 | 26.11 | $26.18 | 3200 |
| 2021-10-20 | 26.10 | $26.17 | 1100 |
| 2021-10-19 | 26.09 | $26.21 | 1200 |
| 2021-10-18 | 26.08 | $26.12 | 900 |
| 2021-10-15 | 26.08 | $26.12 | 4400 |
| 2021-10-14 | 26.07 | $26.11 | 2500 |
| 2021-10-13 | 26.07 | $26.11 | 3200 |
| 2021-10-12 | 26.06 | $26.05 | 1600 |
| 2021-10-11 | 26.07 | $26.10 | 5100 |
| 2021-10-08 | 26.06 | $26.09 | 3000 |
| 2021-10-07 | 26.06 | $26.07 | 10000 |
| 2021-10-06 | 26.06 | $26.00 | 6000 |
| 2021-10-05 | 26.06 | $26.10 | 5800 |
| 2021-10-04 | 26.06 | $26.05 | 4700 |
| 2021-10-01 | 26.06 | $26.01 | 2900 |
| 2021-09-30 | 26.07 | $25.95 | 3800 |
| 2021-09-29 | 26.08 | $26.07 | 2100 |
| 2021-09-28 | 26.08 | $25.95 | 4600 |
| 2021-09-27 | 26.09 | $26.09 | 5700 |
| 2021-09-24 | 26.09 | $26.07 | 4200 |
| 2021-09-23 | 26.10 | $26.06 | 5400 |
| 2021-09-22 | 26.10 | $26.09 | 13500 |
| 2021-09-21 | 26.10 | $26.07 | 6500 |
| 2021-09-20 | 26.11 | $26.04 | 9900 |
| 2021-09-17 | 26.11 | $26.11 | 8100 |
| 2021-09-16 | 26.11 | $26.07 | 4100 |
| 2021-09-15 | 26.12 | $26.08 | 4000 |
| 2021-09-14 | 26.12 | $25.98 | 2500 |
| 2021-09-13 | 26.14 | $26.30 | 13600 |
| 2021-09-10 | 26.12 | $26.30 | 3800 |
| 2021-09-09 | 26.10 | $26.29 | 10100 |
| 2021-09-08 | 26.08 | $26.15 | 3100 |
| 2021-09-07 | 26.07 | $26.16 | 1100 |
| 2021-09-03 | 26.06 | $26.19 | 4600 |
| 2021-09-02 | 26.05 | $26.15 | 6400 |
| 2021-09-01 | 26.04 | $26.19 | 8100 |
| 2021-08-31 | 26.03 | $26.06 | 1900 |
| 2021-08-30 | 26.02 | $25.99 | 500 |
| 2021-08-27 | 26.02 | $25.94 | 2400 |
| 2021-08-26 | 26.03 | $25.93 | 7100 |
| 2021-08-25 | 26.04 | $25.93 | 9600 |
| 2021-08-24 | 26.06 | $25.91 | 1700 |
| 2021-08-23 | 26.07 | $25.90 | 6500 |
| 2021-08-20 | 26.09 | $25.86 | 90100 |
| 2021-08-19 | 26.11 | $25.75 | 24900 |
| 2021-08-18 | 26.15 | $25.92 | 10700 |
| 2021-08-17 | 26.18 | $25.95 | 4200 |
| 2021-08-16 | 26.20 | $26.00 | 10800 |
| 2021-08-13 | 26.22 | $26.00 | 11500 |
| 2021-08-12 | 26.25 | $26.00 | 2800 |
| 2021-08-11 | 26.27 | $26.00 | 28300 |
| 2021-08-10 | 26.30 | $26.30 | 8700 |
| 2021-08-09 | 26.30 | $26.28 | 15600 |
| 2021-08-06 | 26.30 | $26.40 | 3200 |
| 2021-08-05 | 26.29 | $26.50 | 4700 |
| 2021-08-04 | 26.27 | $26.59 | 10000 |
| 2021-08-03 | 26.24 | $26.49 | 5200 |
| 2021-08-02 | 26.21 | $26.38 | 2600 |
| 2021-07-30 | 26.19 | $26.44 | 2500 |
| 2021-07-29 | 26.17 | $26.55 | 23700 |
| 2021-07-28 | 26.13 | $26.53 | 27300 |
| 2021-07-27 | 26.08 | $26.18 | 7800 |
| 2021-07-26 | 26.07 | $26.25 | 9200 |
| 2021-07-23 | 26.06 | $26.10 | 2800 |
| 2021-07-22 | 26.05 | $26.15 | 8300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.40
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.24
Average
24.09
Maximum
26.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.40 | $24.31 | 2597 |
| 2026-07-17 | 24.41 | $24.40 | 1200 |
| 2026-07-16 | 24.41 | $24.45 | 1600 |
| 2026-07-15 | 24.40 | $24.23 | 5700 |
| 2026-07-14 | 24.42 | $24.43 | 2329 |
| 2026-07-13 | 24.42 | $24.47 | 2041 |
| 2026-07-10 | 24.42 | $24.40 | — |
| 2026-07-09 | 24.43 | $24.40 | 625 |
| 2026-07-08 | 24.43 | $24.50 | 5017 |
| 2026-07-07 | 24.43 | $24.50 | 2400 |
| 2026-07-06 | 24.43 | $24.33 | 2233 |
| 2026-07-02 | 24.45 | $24.57 | 2500 |
| 2026-07-01 | 24.44 | $24.45 | 773 |
| 2026-06-30 | 24.45 | $24.25 | 2195 |
| 2026-06-29 | 24.48 | $24.33 | 4800 |
| 2026-06-26 | 24.50 | $24.35 | 51 |
| 2026-06-25 | 24.52 | $24.35 | 900 |
| 2026-06-24 | 24.53 | $24.26 | 2328 |
| 2026-06-23 | 24.56 | $24.42 | 2910 |
| 2026-06-22 | 24.58 | $24.55 | 1337 |
| 2026-06-18 | 24.57 | $24.55 | 7900 |
| 2026-06-17 | 24.57 | $24.50 | 2931 |
| 2026-06-16 | 24.58 | $24.47 | 4206 |
| 2026-06-15 | 24.58 | $24.52 | 2800 |
| 2026-06-12 | 24.58 | $24.61 | 1543 |
| 2026-06-11 | 24.57 | $24.65 | 1200 |
| 2026-06-10 | 24.55 | $24.70 | 10900 |
| 2026-06-09 | 24.53 | $24.75 | 1523 |
| 2026-06-08 | 24.50 | $24.60 | 4958 |
| 2026-06-05 | 24.49 | $24.65 | 8300 |
| 2026-06-04 | 24.47 | $24.53 | 9802 |
| 2026-06-03 | 24.46 | $24.55 | 700 |
| 2026-06-02 | 24.44 | $24.67 | 2600 |
| 2026-06-01 | 24.42 | $24.58 | 3596 |
| 2026-05-29 | 24.40 | $24.58 | 500 |
| 2026-05-28 | 24.38 | $24.59 | 3900 |
| 2026-05-27 | 24.36 | $24.37 | 3500 |
| 2026-05-26 | 24.36 | $24.32 | 3839 |
| 2026-05-22 | 24.35 | $24.33 | 6916 |
| 2026-05-21 | 24.35 | $24.27 | 6100 |
| 2026-05-20 | 24.35 | $24.40 | 3602 |
| 2026-05-19 | 24.34 | $24.33 | 2000 |
| 2026-05-18 | 24.34 | $24.35 | 5500 |
| 2026-05-15 | 24.33 | $24.31 | 125 |
| 2026-05-14 | 24.32 | $24.31 | 2840 |
| 2026-05-13 | 24.32 | $24.40 | 2500 |
| 2026-05-12 | 24.30 | $24.57 | 1037 |
| 2026-05-11 | 24.26 | $24.40 | 8001 |
| 2026-05-08 | 24.24 | $24.47 | 5600 |
| 2026-05-07 | 24.21 | $24.28 | 2400 |
| 2026-05-06 | 24.20 | $24.48 | 4030 |
| 2026-05-05 | 24.16 | $24.48 | 3346 |
| 2026-05-04 | 24.12 | $24.39 | 5757 |
| 2026-05-01 | 24.08 | $24.20 | 2400 |
| 2026-04-30 | 24.06 | $24.22 | 6023 |
| 2026-04-29 | 24.03 | $24.08 | 3581 |
| 2026-04-28 | 24.02 | $24.00 | 6300 |
| 2026-04-27 | 24.01 | $24.00 | 2810 |
| 2026-04-24 | 24.00 | $24.16 | 1401 |
| 2026-04-23 | 23.97 | $24.10 | 3180 |
| 2026-04-22 | 23.95 | $24.15 | 434 |
| 2026-04-21 | 23.92 | $24.09 | 2196 |
| 2026-04-20 | 23.89 | $24.28 | 8800 |
| 2026-04-17 | 23.85 | $23.95 | 5842 |
| 2026-04-16 | 23.83 | $24.05 | 2700 |
| 2026-04-15 | 23.81 | $24.08 | 2008 |
| 2026-04-14 | 23.78 | $24.00 | 502 |
| 2026-04-13 | 23.76 | $23.98 | 4200 |
| 2026-04-10 | 23.74 | $23.80 | 2360 |
| 2026-04-09 | 23.74 | $23.78 | 2600 |
| 2026-04-08 | 23.75 | $23.73 | 1400 |
| 2026-04-07 | 23.76 | $23.74 | 2700 |
| 2026-04-06 | 23.77 | $23.70 | 4400 |
| 2026-04-02 | 23.79 | $23.69 | 2413 |
| 2026-04-01 | 23.81 | $23.63 | 4634 |
| 2026-03-31 | 23.84 | $23.58 | 2813 |
| 2026-03-30 | 23.87 | $23.54 | 4317 |
| 2026-03-27 | 23.92 | $23.77 | 4700 |
| 2026-03-26 | 23.95 | $23.77 | 9400 |
| 2026-03-25 | 23.98 | $23.90 | 3604 |
| 2026-03-24 | 24.00 | $23.78 | 2800 |
| 2026-03-23 | 24.03 | $23.89 | 2354 |
| 2026-03-20 | 24.05 | $23.80 | 1500 |
| 2026-03-19 | 24.09 | $23.89 | 3915 |
| 2026-03-18 | 24.11 | $23.77 | 2100 |
| 2026-03-17 | 24.15 | $23.82 | 4000 |
| 2026-03-16 | 24.19 | $24.03 | 7200 |
| 2026-03-13 | 24.20 | $24.10 | 1509 |
| 2026-03-12 | 24.21 | $24.46 | 1200 |
| 2026-03-11 | 24.19 | $24.25 | 4161 |
| 2026-03-10 | 24.18 | $24.03 | 12107 |
| 2026-03-09 | 24.19 | $23.85 | 7856 |
| 2026-03-06 | 24.23 | $23.94 | 3500 |
| 2026-03-05 | 24.25 | $24.14 | 33000 |
| 2026-03-04 | 24.26 | $24.26 | 2800 |
| 2026-03-03 | 24.25 | $24.48 | 900 |
| 2026-03-02 | 24.22 | $24.60 | 7600 |
| 2026-02-27 | 24.18 | $24.42 | 3000 |
| 2026-02-26 | 24.15 | $24.32 | 5000 |
| 2026-02-25 | 24.14 | $24.11 | 1600 |
| 2026-02-24 | 24.14 | $24.17 | 9400 |
| 2026-02-23 | 24.14 | $24.25 | 6100 |
| 2026-02-20 | 24.13 | $24.19 | 14300 |
| 2026-02-19 | 24.13 | $24.08 | 5100 |
| 2026-02-18 | 24.14 | $24.10 | 2600 |
| 2026-02-17 | 24.14 | $24.11 | 5100 |
| 2026-02-13 | 24.15 | $24.14 | 2000 |
| 2026-02-12 | 24.15 | $24.08 | 1200 |
| 2026-02-11 | 24.16 | $24.07 | 4300 |
| 2026-02-10 | 24.18 | $24.16 | 2800 |
| 2026-02-09 | 24.18 | $24.13 | 2200 |
| 2026-02-06 | 24.19 | $24.14 | 6000 |
| 2026-02-05 | 24.20 | $24.07 | 4400 |
| 2026-02-04 | 24.21 | $24.08 | 2500 |
| 2026-02-03 | 24.22 | $24.07 | 4600 |
| 2026-02-02 | 24.24 | $24.19 | 3600 |
| 2026-01-30 | 24.25 | $24.26 | 11300 |
| 2026-01-29 | 24.24 | $24.27 | 1900 |
| 2026-01-28 | 24.24 | $24.30 | 2500 |
| 2026-01-27 | 24.23 | $24.10 | 9900 |
| 2026-01-26 | 24.24 | $24.32 | 4500 |
| 2026-01-23 | 24.22 | $24.33 | 4500 |
| 2026-01-22 | 24.21 | $24.27 | 6800 |
| 2026-01-21 | 24.20 | $24.20 | 6900 |
| 2026-01-20 | 24.19 | $24.20 | 6600 |
| 2026-01-16 | 24.19 | $24.15 | 2000 |
| 2026-01-15 | 24.18 | $24.22 | 2200 |
| 2026-01-14 | 24.17 | $24.29 | 500 |
| 2026-01-13 | 24.15 | $24.25 | 1700 |
| 2026-01-12 | 24.14 | $24.20 | 4700 |
| 2026-01-09 | 24.13 | $24.33 | 4400 |
| 2026-01-08 | 24.11 | $24.28 | 23900 |
| 2026-01-07 | 24.09 | $24.20 | 300 |
| 2026-01-06 | 24.08 | $24.21 | — |
| 2026-01-05 | 24.07 | $24.21 | 2600 |
| 2026-01-02 | 24.06 | $24.20 | 2200 |
| 2025-12-31 | 24.04 | $24.09 | 2900 |
| 2025-12-30 | 24.04 | $23.97 | 3100 |
| 2025-12-29 | 24.05 | $23.92 | 3900 |
| 2025-12-26 | 24.06 | $24.02 | 3800 |
| 2025-12-24 | 24.07 | $24.09 | — |
| 2025-12-23 | 24.07 | $24.09 | 3400 |
| 2025-12-22 | 24.06 | $23.95 | 4600 |
| 2025-12-19 | 24.07 | $24.05 | 1400 |
| 2025-12-18 | 24.07 | $23.94 | 2200 |
| 2025-12-17 | 24.09 | $24.00 | 6000 |
| 2025-12-16 | 24.09 | $23.91 | 5700 |
| 2025-12-15 | 24.11 | $24.00 | 4100 |
| 2025-12-12 | 24.12 | $24.16 | 500 |
| 2025-12-11 | 24.11 | $24.24 | 4900 |
| 2025-12-10 | 24.10 | $24.36 | 2600 |
| 2025-12-09 | 24.07 | $24.26 | 1100 |
| 2025-12-08 | 24.05 | $24.20 | 400 |
| 2025-12-05 | 24.03 | $24.13 | 1900 |
| 2025-12-04 | 24.02 | $24.17 | 2200 |
| 2025-12-03 | 24.01 | $23.92 | — |
| 2025-12-02 | 24.02 | $23.92 | 700 |
| 2025-12-01 | 24.03 | $24.04 | 5200 |
| 2025-11-28 | 24.03 | $23.90 | 1500 |
| 2025-11-26 | 24.04 | $23.99 | 700 |
| 2025-11-25 | 24.04 | $23.97 | 1200 |
| 2025-11-24 | 24.04 | $24.00 | 2000 |
| 2025-11-21 | 24.03 | $24.00 | 4100 |
| 2025-11-20 | 24.03 | $24.13 | 3400 |
| 2025-11-19 | 24.01 | $24.12 | 1900 |
| 2025-11-18 | 23.99 | $24.18 | 22900 |
| 2025-11-17 | 23.97 | $24.16 | 2700 |
| 2025-11-14 | 23.94 | $24.05 | 3800 |
| 2025-11-13 | 23.92 | $23.95 | 4300 |
| 2025-11-12 | 23.92 | $23.95 | 2800 |
| 2025-11-11 | 23.91 | $24.05 | 6100 |
| 2025-11-10 | 23.89 | $24.00 | 1700 |
| 2025-11-07 | 23.87 | $24.04 | 6500 |
| 2025-11-06 | 23.85 | $24.14 | 7700 |
| 2025-11-05 | 23.82 | $23.98 | 2300 |
| 2025-11-04 | 23.80 | $23.94 | 3200 |
| 2025-11-03 | 23.78 | $23.83 | 3100 |
| 2025-10-31 | 23.78 | $23.89 | 3200 |
| 2025-10-30 | 23.77 | $23.70 | 3100 |
| 2025-10-29 | 23.77 | $23.84 | 600 |
| 2025-10-28 | 23.77 | $23.74 | 2900 |
| 2025-10-27 | 23.77 | $23.72 | 2000 |
| 2025-10-24 | 23.78 | $23.82 | 2400 |
| 2025-10-23 | 23.77 | $23.70 | 2500 |
| 2025-10-22 | 23.78 | $23.85 | 1100 |
| 2025-10-21 | 23.77 | $23.70 | 1100 |
| 2025-10-20 | 23.78 | $23.70 | 1400 |
| 2025-10-17 | 23.79 | $23.81 | 2700 |
| 2025-10-16 | 23.79 | $23.80 | 3900 |
| 2025-10-15 | 23.79 | $23.83 | — |
| 2025-10-14 | 23.79 | $23.83 | 900 |
| 2025-10-13 | 23.78 | $23.78 | 1700 |
| 2025-10-10 | 23.79 | $23.73 | 8200 |
| 2025-10-09 | 23.80 | $23.71 | 600 |
| 2025-10-08 | 23.81 | $23.83 | 4100 |
| 2025-10-07 | 23.81 | $23.76 | 14000 |
| 2025-10-06 | 23.82 | $23.75 | 4100 |
| 2025-10-03 | 23.83 | $23.81 | 700 |
| 2025-10-02 | 23.84 | $23.81 | 2300 |
| 2025-10-01 | 23.85 | $23.85 | 1600 |
| 2025-09-30 | 23.85 | $23.79 | 3900 |
| 2025-09-29 | 23.86 | $23.81 | 2100 |
| 2025-09-26 | 23.87 | $23.80 | 2200 |
| 2025-09-25 | 23.88 | $23.78 | 3600 |
| 2025-09-24 | 23.89 | $23.64 | 2600 |
| 2025-09-23 | 23.91 | $23.82 | 1400 |
| 2025-09-22 | 23.91 | $23.85 | 6200 |
| 2025-09-19 | 23.92 | $23.91 | 700 |
| 2025-09-18 | 23.91 | $23.90 | 1000 |
| 2025-09-17 | 23.90 | $23.86 | 700 |
| 2025-09-16 | 23.90 | $23.80 | 5400 |
| 2025-09-15 | 23.90 | $23.94 | 1500 |
| 2025-09-12 | 23.88 | $24.14 | 1600 |
| 2025-09-11 | 23.85 | $24.08 | 2600 |
| 2025-09-10 | 23.82 | $24.04 | 1100 |
| 2025-09-09 | 23.78 | $24.04 | 3500 |
| 2025-09-08 | 23.75 | $23.95 | 4000 |
| 2025-09-05 | 23.72 | $24.01 | 2100 |
| 2025-09-04 | 23.68 | $23.83 | 3700 |
| 2025-09-03 | 23.66 | $23.77 | 2800 |
| 2025-09-02 | 23.65 | $23.75 | 5000 |
| 2025-08-29 | 23.63 | $23.78 | 2000 |
| 2025-08-28 | 23.61 | $23.75 | 20500 |
| 2025-08-27 | 23.60 | $23.72 | 3400 |
| 2025-08-26 | 23.58 | $23.65 | 6300 |
| 2025-08-25 | 23.58 | $23.70 | 7800 |
| 2025-08-22 | 23.56 | $23.61 | 3900 |
| 2025-08-21 | 23.56 | $23.61 | 1700 |
| 2025-08-20 | 23.56 | $23.60 | 3500 |
| 2025-08-19 | 23.55 | $23.56 | 2600 |
| 2025-08-18 | 23.56 | $23.57 | 1900 |
| 2025-08-15 | 23.56 | $23.53 | 8900 |
| 2025-08-14 | 23.56 | $23.58 | 9500 |
| 2025-08-13 | 23.56 | $23.58 | 28600 |
| 2025-08-12 | 23.56 | $23.56 | 64100 |
| 2025-08-11 | 23.57 | $23.45 | 15500 |
| 2025-08-08 | 23.58 | $23.48 | 17900 |
| 2025-08-07 | 23.60 | $23.29 | 18900 |
| 2025-08-06 | 23.63 | $23.61 | 6900 |
| 2025-08-05 | 23.63 | $23.67 | 3000 |
| 2025-08-04 | 23.63 | $23.54 | 10900 |
| 2025-08-01 | 23.64 | $23.63 | 2500 |
| 2025-07-31 | 23.64 | $23.66 | 800 |
| 2025-07-30 | 23.64 | $23.60 | 5600 |
| 2025-07-29 | 23.64 | $23.60 | 11700 |
| 2025-07-28 | 23.65 | $23.65 | 3100 |
| 2025-07-25 | 23.65 | $23.70 | 46200 |
| 2025-07-24 | 23.64 | $23.69 | 34600 |
| 2025-07-23 | 23.64 | $23.60 | 4400 |
| 2025-07-22 | 23.64 | $23.63 | 3600 |
| 2025-07-21 | 23.64 | $23.60 | 8600 |
| 2025-07-18 | 23.64 | $23.63 | 33300 |
| 2025-07-17 | 23.63 | $23.64 | 4700 |
| 2025-07-16 | 23.62 | $23.62 | 15500 |
| 2025-07-15 | 23.62 | $23.72 | 1400 |
| 2025-07-14 | 23.60 | $23.70 | 8400 |
| 2025-07-11 | 23.59 | $23.61 | 4600 |
| 2025-07-10 | 23.59 | $23.65 | 3100 |
| 2025-07-09 | 23.57 | $23.67 | 3200 |
| 2025-07-08 | 23.56 | $23.65 | 8000 |
| 2025-07-07 | 23.55 | $23.70 | 4800 |
| 2025-07-03 | 23.53 | $23.60 | 400 |
| 2025-07-02 | 23.52 | $23.60 | 2400 |
| 2025-07-01 | 23.51 | $23.60 | 8800 |
| 2025-06-30 | 23.50 | $23.64 | 2000 |
| 2025-06-27 | 23.49 | $23.57 | 900 |
| 2025-06-26 | 23.48 | $23.62 | 3100 |
| 2025-06-25 | 23.47 | $23.44 | 4200 |
| 2025-06-24 | 23.47 | $23.50 | 11600 |
| 2025-06-23 | 23.47 | $23.40 | 2700 |
| 2025-06-20 | 23.47 | $23.32 | 5300 |
| 2025-06-18 | 23.49 | $23.34 | 3200 |
| 2025-06-17 | 23.50 | $23.52 | 900 |
| 2025-06-16 | 23.49 | $23.58 | 1400 |
| 2025-06-13 | 23.48 | $23.54 | — |
| 2025-06-12 | 23.47 | $23.54 | 1400 |
| 2025-06-11 | 23.45 | $23.53 | 2900 |
| 2025-06-10 | 23.44 | $23.48 | 600 |
| 2025-06-09 | 23.43 | $23.57 | 2100 |
| 2025-06-06 | 23.41 | $23.45 | 4000 |
| 2025-06-05 | 23.40 | $23.40 | 3000 |
| 2025-06-04 | 23.40 | $23.45 | 1200 |
| 2025-06-03 | 23.39 | $23.50 | 1200 |
| 2025-06-02 | 23.38 | $23.50 | 600 |
| 2025-05-30 | 23.36 | $23.48 | — |
| 2025-05-29 | 23.34 | $23.48 | 700 |
| 2025-05-28 | 23.33 | $23.50 | 7000 |
| 2025-05-27 | 23.31 | $23.45 | 3400 |
| 2025-05-23 | 23.29 | $23.41 | 1300 |
| 2025-05-22 | 23.28 | $23.36 | 2400 |
| 2025-05-21 | 23.27 | $23.25 | 2800 |
| 2025-05-20 | 23.27 | $23.23 | 1900 |
| 2025-05-19 | 23.27 | $23.22 | 1300 |
| 2025-05-16 | 23.26 | $23.22 | 1000 |
| 2025-05-15 | 23.26 | $23.29 | 300 |
| 2025-05-14 | 23.25 | $23.32 | — |
| 2025-05-13 | 23.24 | $23.32 | 1100 |
| 2025-05-12 | 23.22 | $23.21 | 1200 |
| 2025-05-09 | 23.22 | $23.35 | 500 |
| 2025-05-08 | 23.19 | $23.36 | 400 |
| 2025-05-07 | 23.17 | $23.31 | 2300 |
| 2025-05-06 | 23.14 | $23.30 | 1000 |
| 2025-05-05 | 23.12 | $23.25 | 3700 |
| 2025-05-02 | 23.10 | $23.22 | 2700 |
| 2025-05-01 | 23.09 | $23.31 | 2600 |
| 2025-04-30 | 23.06 | $23.26 | 1700 |
| 2025-04-29 | 23.05 | $23.25 | 1100 |
| 2025-04-28 | 23.03 | $23.28 | 26800 |
| 2025-04-25 | 23.01 | $22.99 | 14200 |
| 2025-04-24 | 23.02 | $22.95 | 5400 |
| 2025-04-23 | 23.03 | $23.00 | 8600 |
| 2025-04-22 | 23.04 | $23.07 | 200 |
| 2025-04-21 | 23.05 | $23.08 | 500 |
| 2025-04-17 | 23.06 | $23.06 | 1000 |
| 2025-04-16 | 23.07 | $23.00 | 2000 |
| 2025-04-15 | 23.08 | $22.85 | 3500 |
| 2025-04-14 | 23.12 | $22.82 | 600 |
| 2025-04-11 | 23.16 | $22.75 | 10900 |
| 2025-04-10 | 23.21 | $22.99 | 1300 |
| 2025-04-09 | 23.25 | $23.07 | 1300 |
| 2025-04-08 | 23.28 | $22.96 | 4200 |
| 2025-04-07 | 23.32 | $23.09 | 4300 |
| 2025-04-04 | 23.35 | $23.12 | 5600 |
| 2025-04-03 | 23.39 | $23.31 | 4500 |
| 2025-04-02 | 23.41 | $23.38 | 5200 |
| 2025-04-01 | 23.43 | $23.35 | 2300 |
| 2025-03-31 | 23.45 | $23.38 | 10700 |
| 2025-03-28 | 23.47 | $23.21 | 1200 |
| 2025-03-27 | 23.51 | $23.27 | 2400 |
| 2025-03-26 | 23.54 | $23.23 | 3100 |
| 2025-03-25 | 23.58 | $23.30 | 17100 |
| 2025-03-24 | 23.62 | $23.40 | 800 |
| 2025-03-21 | 23.65 | $23.43 | 5100 |
| 2025-03-20 | 23.68 | $23.27 | 5700 |
| 2025-03-19 | 23.72 | $23.36 | 7500 |
| 2025-03-18 | 23.76 | $23.60 | 500 |
| 2025-03-17 | 23.78 | $23.68 | 2800 |
| 2025-03-14 | 23.79 | $23.66 | 1800 |
| 2025-03-13 | 23.80 | $23.84 | 4100 |
| 2025-03-12 | 23.80 | $23.81 | 1300 |
| 2025-03-11 | 23.79 | $23.81 | 2000 |
| 2025-03-10 | 23.79 | $23.85 | 1600 |
| 2025-03-07 | 23.78 | $23.80 | 900 |
| 2025-03-06 | 23.78 | $23.82 | 2800 |
| 2025-03-05 | 23.77 | $23.84 | 9200 |
| 2025-03-04 | 23.76 | $23.75 | 1200 |
| 2025-03-03 | 23.76 | $23.74 | 3200 |
| 2025-02-28 | 23.76 | $23.81 | 1400 |
| 2025-02-27 | 23.75 | $23.87 | 1400 |
| 2025-02-26 | 23.74 | $23.85 | 1900 |
| 2025-02-25 | 23.72 | $23.75 | 2700 |
| 2025-02-24 | 23.72 | $23.65 | 1800 |
| 2025-02-21 | 23.72 | $23.74 | 4200 |
| 2025-02-20 | 23.72 | $23.83 | 3900 |
| 2025-02-19 | 23.70 | $23.74 | 3300 |
| 2025-02-18 | 23.70 | $23.69 | 3500 |
| 2025-02-14 | 23.70 | $23.80 | 600 |
| 2025-02-13 | 23.68 | $23.76 | 1200 |
| 2025-02-12 | 23.67 | $23.65 | 300 |
| 2025-02-11 | 23.67 | $23.73 | 1400 |
| 2025-02-10 | 23.66 | $23.70 | 3200 |
| 2025-02-07 | 23.65 | $23.71 | 2500 |
| 2025-02-06 | 23.64 | $23.70 | 1900 |
| 2025-02-05 | 23.63 | $23.74 | 800 |
| 2025-02-04 | 23.62 | $23.66 | 2100 |
| 2025-02-03 | 23.61 | $23.65 | 1500 |
| 2025-01-31 | 23.61 | $23.73 | 1300 |
| 2025-01-30 | 23.59 | $23.65 | 600 |
| 2025-01-29 | 23.58 | $23.56 | 6300 |
| 2025-01-28 | 23.58 | $23.65 | 2300 |
| 2025-01-27 | 23.57 | $23.64 | 3200 |
| 2025-01-24 | 23.56 | $23.63 | 900 |
| 2025-01-23 | 23.55 | $23.61 | 500 |
| 2025-01-22 | 23.54 | $23.58 | 7300 |
| 2025-01-21 | 23.53 | $23.71 | 2000 |
| 2025-01-17 | 23.51 | $23.65 | 900 |
| 2025-01-16 | 23.50 | $23.61 | 2000 |
| 2025-01-15 | 23.49 | $23.46 | 600 |
| 2025-01-14 | 23.49 | $23.36 | 8400 |
| 2025-01-13 | 23.51 | $23.49 | 1300 |
| 2025-01-10 | 23.51 | $23.53 | 2200 |
| 2025-01-08 | 23.52 | $23.50 | 2000 |
| 2025-01-07 | 23.53 | $23.60 | 400 |
| 2025-01-06 | 23.53 | $23.58 | 600 |
| 2025-01-03 | 23.53 | $23.65 | 5100 |
| 2025-01-02 | 23.53 | $23.50 | 700 |
| 2024-12-31 | 23.54 | $23.32 | 22600 |
| 2024-12-30 | 23.57 | $23.25 | 7100 |
| 2024-12-27 | 23.62 | $23.48 | 2300 |
| 2024-12-26 | 23.64 | $23.54 | — |
| 2024-12-24 | 23.66 | $23.54 | 800 |
| 2024-12-23 | 23.68 | $23.43 | 2300 |
| 2024-12-20 | 23.72 | $23.50 | 300 |
| 2024-12-19 | 23.75 | $23.42 | 600 |
| 2024-12-18 | 23.78 | $23.36 | 24400 |
| 2024-12-17 | 23.83 | $23.86 | 1000 |
| 2024-12-16 | 23.83 | $23.64 | 4100 |
| 2024-12-13 | 23.85 | $23.70 | 2000 |
| 2024-12-12 | 23.87 | $23.93 | 600 |
| 2024-12-11 | 23.86 | $23.81 | 1800 |
| 2024-12-10 | 23.87 | $23.79 | 3500 |
| 2024-12-09 | 23.88 | $23.75 | 12600 |
| 2024-12-06 | 23.89 | $23.88 | 8800 |
| 2024-12-05 | 23.90 | $23.86 | 8800 |
| 2024-12-04 | 23.90 | $23.88 | — |
| 2024-12-03 | 23.90 | $23.88 | 2700 |
| 2024-12-02 | 23.91 | $23.92 | 4300 |
| 2024-11-29 | 23.90 | $23.96 | 4900 |
| 2024-11-27 | 23.90 | $23.88 | 700 |
| 2024-11-26 | 23.90 | $23.98 | 3100 |
| 2024-11-25 | 23.89 | $23.93 | 2700 |
| 2024-11-22 | 23.89 | $23.89 | 2100 |
| 2024-11-21 | 23.90 | $23.82 | 400 |
| 2024-11-20 | 23.91 | $23.82 | 3300 |
| 2024-11-19 | 23.93 | $23.80 | 1900 |
| 2024-11-18 | 23.95 | $23.83 | 7700 |
| 2024-11-15 | 23.97 | $23.98 | 2200 |
| 2024-11-14 | 23.98 | $23.98 | 4700 |
| 2024-11-13 | 23.99 | $23.99 | 900 |
| 2024-11-12 | 24.01 | $23.99 | 1400 |
| 2024-11-11 | 24.02 | $23.89 | 2100 |
| 2024-11-08 | 24.05 | $23.78 | 4600 |
| 2024-11-07 | 24.10 | $23.99 | 2400 |
| 2024-11-06 | 24.13 | $23.90 | 1300 |
| 2024-11-05 | 24.17 | $23.85 | 10800 |
| 2024-11-04 | 24.22 | $23.85 | 3200 |
| 2024-11-01 | 24.27 | $23.94 | 5000 |
| 2024-10-31 | 24.32 | $23.90 | 700 |
| 2024-10-30 | 24.37 | $24.00 | 1700 |
| 2024-10-29 | 24.42 | $24.09 | 7600 |
| 2024-10-28 | 24.46 | $24.15 | 4400 |
| 2024-10-25 | 24.50 | $24.30 | 1700 |
| 2024-10-24 | 24.52 | $24.42 | 2600 |
| 2024-10-23 | 24.53 | $24.29 | 2500 |
| 2024-10-22 | 24.56 | $24.33 | 1200 |
| 2024-10-21 | 24.58 | $24.38 | 3500 |
| 2024-10-18 | 24.60 | $24.55 | 600 |
| 2024-10-17 | 24.60 | $24.59 | 3200 |
| 2024-10-16 | 24.60 | $24.58 | 3600 |
| 2024-10-15 | 24.60 | $24.62 | 900 |
| 2024-10-14 | 24.60 | $24.63 | 1100 |
| 2024-10-11 | 24.59 | $24.68 | — |
| 2024-10-10 | 24.57 | $24.68 | 400 |
| 2024-10-09 | 24.56 | $24.66 | 1800 |
| 2024-10-08 | 24.55 | $24.68 | 1000 |
| 2024-10-07 | 24.53 | $24.67 | 2200 |
| 2024-10-04 | 24.51 | $24.60 | 4900 |
| 2024-10-03 | 24.49 | $24.55 | 400 |
| 2024-10-02 | 24.48 | $24.54 | 1400 |
| 2024-10-01 | 24.47 | $24.53 | 2600 |
| 2024-09-30 | 24.45 | $24.50 | 3100 |
| 2024-09-27 | 24.44 | $24.49 | 800 |
| 2024-09-26 | 24.43 | $24.45 | 1000 |
| 2024-09-25 | 24.41 | $24.54 | 1700 |
| 2024-09-24 | 24.39 | $24.48 | 2600 |
| 2024-09-23 | 24.37 | $24.51 | 3100 |
| 2024-09-20 | 24.34 | $24.61 | 1900 |
| 2024-09-19 | 24.31 | $24.55 | 200 |
| 2024-09-18 | 24.27 | $24.50 | 500 |
| 2024-09-17 | 24.24 | $24.39 | 3800 |
| 2024-09-16 | 24.21 | $24.23 | 1900 |
| 2024-09-13 | 24.20 | $24.40 | 300 |
| 2024-09-12 | 24.17 | $24.52 | 2400 |
| 2024-09-11 | 24.12 | $24.44 | 1500 |
| 2024-09-10 | 24.09 | $24.44 | 1100 |
| 2024-09-09 | 24.05 | $24.11 | 3000 |
| 2024-09-06 | 24.04 | $24.15 | 2400 |
| 2024-09-05 | 24.02 | $24.09 | 5100 |
| 2024-09-04 | 24.01 | $24.08 | 2000 |
| 2024-09-03 | 24.01 | $24.08 | 3700 |
| 2024-08-30 | 23.99 | $24.08 | 2500 |
| 2024-08-29 | 23.98 | $24.09 | 700 |
| 2024-08-28 | 23.97 | $24.06 | 2300 |
| 2024-08-27 | 23.95 | $24.01 | 1600 |
| 2024-08-26 | 23.94 | $24.05 | 6500 |
| 2024-08-23 | 23.92 | $23.92 | 2100 |
| 2024-08-22 | 23.92 | $23.92 | 1900 |
| 2024-08-21 | 23.91 | $23.86 | 2900 |
| 2024-08-20 | 23.91 | $23.92 | 7000 |
| 2024-08-19 | 23.90 | $23.97 | 3800 |
| 2024-08-16 | 23.89 | $23.98 | 2100 |
| 2024-08-15 | 23.87 | $24.04 | 800 |
| 2024-08-14 | 23.84 | $23.99 | 2800 |
| 2024-08-13 | 23.82 | $24.02 | 1100 |
| 2024-08-12 | 23.79 | $23.94 | 1000 |
| 2024-08-09 | 23.77 | $23.99 | 2500 |
| 2024-08-08 | 23.74 | $23.98 | 1300 |
| 2024-08-07 | 23.71 | $23.92 | 2100 |
| 2024-08-06 | 23.68 | $23.83 | 1800 |
| 2024-08-05 | 23.66 | $23.69 | 6600 |
| 2024-08-02 | 23.65 | $23.71 | 1700 |
| 2024-08-01 | 23.64 | $23.74 | 7400 |
| 2024-07-31 | 23.63 | $23.74 | 4000 |
| 2024-07-30 | 23.62 | $23.71 | 4800 |
| 2024-07-29 | 23.60 | $23.66 | 700 |
| 2024-07-26 | 23.60 | $23.69 | 2900 |
| 2024-07-25 | 23.58 | $23.67 | 4000 |
| 2024-07-24 | 23.58 | $23.61 | 3500 |
| 2024-07-23 | 23.57 | $23.66 | 3900 |
| 2024-07-22 | 23.57 | $23.60 | 8800 |
| 2024-07-19 | 23.57 | $23.58 | 2100 |
| 2024-07-18 | 23.57 | $23.58 | 3500 |
| 2024-07-17 | 23.57 | $23.56 | 2000 |
| 2024-07-16 | 23.58 | $23.52 | 3200 |
| 2024-07-15 | 23.59 | $23.53 | 4200 |
| 2024-07-12 | 23.60 | $23.56 | 1500 |
| 2024-07-11 | 23.61 | $23.58 | 2500 |
| 2024-07-10 | 23.62 | $23.54 | 1200 |
| 2024-07-09 | 23.63 | $23.55 | 1600 |
| 2024-07-08 | 23.65 | $23.55 | 7000 |
| 2024-07-05 | 23.67 | $23.56 | 2500 |
| 2024-07-03 | 23.69 | $23.58 | 3000 |
| 2024-07-02 | 23.71 | $23.58 | 5200 |
| 2024-07-01 | 23.72 | $23.51 | 6300 |
| 2024-06-28 | 23.75 | $23.47 | 1800 |
| 2024-06-27 | 23.78 | $23.52 | 6400 |
| 2024-06-26 | 23.81 | $23.93 | 3700 |
| 2024-06-25 | 23.79 | $23.81 | 5000 |
| 2024-06-24 | 23.79 | $23.71 | 3300 |
| 2024-06-21 | 23.80 | $23.65 | 2500 |
| 2024-06-20 | 23.82 | $23.70 | 900 |
| 2024-06-18 | 23.83 | $23.70 | 2100 |
| 2024-06-17 | 23.85 | $23.80 | 3500 |
| 2024-06-14 | 23.86 | $23.68 | 9500 |
| 2024-06-13 | 23.88 | $23.99 | 5500 |
| 2024-06-12 | 23.87 | $23.95 | 500 |
| 2024-06-11 | 23.86 | $23.95 | 2300 |
| 2024-06-10 | 23.86 | $23.96 | 2000 |
| 2024-06-07 | 23.85 | $23.95 | 5500 |
| 2024-06-06 | 23.85 | $23.90 | 8100 |
| 2024-06-05 | 23.85 | $23.87 | 8500 |
| 2024-06-04 | 23.86 | $23.68 | 3100 |
| 2024-06-03 | 23.88 | $23.67 | 4000 |
| 2024-05-31 | 23.91 | $23.64 | 5400 |
| 2024-05-30 | 23.94 | $23.73 | 5100 |
| 2024-05-29 | 23.96 | $23.77 | 5900 |
| 2024-05-28 | 23.98 | $23.88 | 4200 |
| 2024-05-24 | 24.00 | $23.92 | 15400 |
| 2024-05-23 | 24.00 | $23.82 | 6400 |
| 2024-05-22 | 24.02 | $24.00 | 1400 |
| 2024-05-21 | 24.02 | $24.04 | 1600 |
| 2024-05-20 | 24.01 | $24.05 | 3900 |
| 2024-05-17 | 24.01 | $24.06 | 2400 |
| 2024-05-16 | 24.00 | $24.05 | 1200 |
| 2024-05-15 | 23.99 | $24.05 | 12100 |
| 2024-05-14 | 23.98 | $24.02 | 600 |
| 2024-05-13 | 23.98 | $24.03 | 6600 |
| 2024-05-10 | 23.97 | $24.02 | 1700 |
| 2024-05-09 | 23.97 | $23.97 | 1700 |
| 2024-05-08 | 23.97 | $24.02 | 2400 |
| 2024-05-07 | 23.97 | $23.98 | 4100 |
| 2024-05-06 | 23.97 | $24.00 | 4300 |
| 2024-05-03 | 23.98 | $24.00 | 4600 |
| 2024-05-02 | 23.98 | $23.98 | 900 |
| 2024-05-01 | 23.98 | $23.97 | 900 |
| 2024-04-30 | 23.99 | $23.97 | 1600 |
| 2024-04-29 | 23.99 | $24.00 | 8400 |
| 2024-04-26 | 23.99 | $23.84 | 800 |
| 2024-04-25 | 24.01 | $23.85 | 2500 |
| 2024-04-24 | 24.02 | $23.90 | 500 |
| 2024-04-23 | 24.04 | $23.99 | 1400 |
| 2024-04-22 | 24.04 | $24.04 | 4600 |
| 2024-04-19 | 24.04 | $23.94 | 800 |
| 2024-04-18 | 24.05 | $23.87 | 1700 |
| 2024-04-17 | 24.07 | $23.89 | 7800 |
| 2024-04-16 | 24.09 | $24.16 | 6800 |
| 2024-04-15 | 24.08 | $24.15 | 2500 |
| 2024-04-12 | 24.07 | $24.17 | 300 |
| 2024-04-11 | 24.05 | $24.14 | 700 |
| 2024-04-10 | 24.04 | $24.23 | 1800 |
| 2024-04-09 | 24.02 | $24.20 | 3900 |
| 2024-04-08 | 24.01 | $24.02 | 3800 |
| 2024-04-05 | 24.01 | $24.00 | 1100 |
| 2024-04-04 | 24.02 | $23.99 | 1100 |
| 2024-04-03 | 24.03 | $24.00 | 4000 |
| 2024-04-02 | 24.03 | $23.93 | 5300 |
| 2024-04-01 | 24.05 | $24.00 | 2700 |
| 2024-03-28 | 24.05 | $23.92 | 2800 |
| 2024-03-27 | 24.07 | $23.90 | 23600 |
| 2024-03-26 | 24.09 | $24.16 | 4500 |
| 2024-03-25 | 24.08 | $24.03 | 5600 |
| 2024-03-22 | 24.09 | $24.16 | 3000 |
| 2024-03-21 | 24.08 | $24.15 | 800 |
| 2024-03-20 | 24.08 | $23.92 | 1500 |
| 2024-03-19 | 24.09 | $24.02 | 2900 |
| 2024-03-18 | 24.10 | $24.06 | 4900 |
| 2024-03-15 | 24.11 | $23.63 | 12700 |
| 2024-03-14 | 24.15 | $24.12 | 2200 |
| 2024-03-13 | 24.15 | $24.26 | 1900 |
| 2024-03-12 | 24.14 | $24.28 | 4800 |
| 2024-03-11 | 24.12 | $24.27 | 5200 |
| 2024-03-08 | 24.10 | $24.24 | 5600 |
| 2024-03-07 | 24.08 | $24.14 | 2800 |
| 2024-03-06 | 24.07 | $24.07 | 5000 |
| 2024-03-05 | 24.07 | $24.10 | 2400 |
| 2024-03-04 | 24.06 | $24.08 | 8000 |
| 2024-03-01 | 24.05 | $24.07 | 1800 |
| 2024-02-29 | 24.04 | $24.10 | 2600 |
| 2024-02-28 | 24.03 | $24.07 | 5100 |
| 2024-02-27 | 24.02 | $24.10 | 5600 |
| 2024-02-26 | 24.01 | $24.12 | 6400 |
| 2024-02-23 | 23.99 | $24.10 | 20600 |
| 2024-02-22 | 23.97 | $24.05 | 1200 |
| 2024-02-21 | 23.96 | $24.11 | 3600 |
| 2024-02-20 | 23.94 | $24.10 | 1600 |
| 2024-02-16 | 23.92 | $24.08 | 2100 |
| 2024-02-15 | 23.90 | $23.95 | 1500 |
| 2024-02-14 | 23.89 | $24.04 | 1400 |
| 2024-02-13 | 23.87 | $24.00 | 1800 |
| 2024-02-12 | 23.85 | $23.94 | 4300 |
| 2024-02-09 | 23.84 | $23.94 | 4200 |
| 2024-02-08 | 23.82 | $23.94 | 5300 |
| 2024-02-07 | 23.80 | $23.95 | 3700 |
| 2024-02-06 | 23.78 | $23.75 | 5800 |
| 2024-02-05 | 23.78 | $23.76 | 5000 |
| 2024-02-02 | 23.78 | $23.79 | 2800 |
| 2024-02-01 | 23.77 | $23.82 | 5700 |
| 2024-01-31 | 23.76 | $23.85 | 3400 |
| 2024-01-30 | 23.74 | $23.85 | 5100 |
| 2024-01-29 | 23.72 | $23.91 | 5100 |
| 2024-01-26 | 23.69 | $23.85 | 3200 |
| 2024-01-25 | 23.66 | $23.82 | 2200 |
| 2024-01-24 | 23.63 | $23.79 | 3800 |
| 2024-01-23 | 23.61 | $23.74 | 2300 |
| 2024-01-22 | 23.58 | $23.76 | 3200 |
| 2024-01-19 | 23.55 | $23.72 | 600 |
| 2024-01-18 | 23.53 | $23.70 | 2000 |
| 2024-01-17 | 23.50 | $23.65 | 2300 |
| 2024-01-16 | 23.48 | $23.68 | 9200 |
| 2024-01-12 | 23.45 | $23.59 | 2200 |
| 2024-01-11 | 23.44 | $23.60 | 1000 |
| 2024-01-10 | 23.42 | $23.58 | 1500 |
| 2024-01-09 | 23.40 | $23.59 | 3600 |
| 2024-01-08 | 23.38 | $23.53 | 1200 |
| 2024-01-05 | 23.36 | $23.54 | 3600 |
| 2024-01-04 | 23.34 | $23.48 | 6400 |
| 2024-01-03 | 23.33 | $23.53 | 3000 |
| 2024-01-02 | 23.31 | $23.54 | 6900 |
| 2023-12-29 | 23.29 | $23.30 | 4100 |
| 2023-12-28 | 23.29 | $23.19 | 11200 |
| 2023-12-27 | 23.31 | $22.89 | 11500 |
| 2023-12-26 | 23.35 | $23.05 | 8200 |
| 2023-12-22 | 23.38 | $23.29 | 8800 |
| 2023-12-21 | 23.38 | $23.35 | 6400 |
| 2023-12-20 | 23.38 | $23.37 | 4800 |
| 2023-12-19 | 23.37 | $23.42 | 3400 |
| 2023-12-18 | 23.36 | $23.50 | 5900 |
| 2023-12-15 | 23.33 | $23.40 | 3700 |
| 2023-12-14 | 23.32 | $23.38 | 7300 |
| 2023-12-13 | 23.31 | $23.42 | 7200 |
| 2023-12-12 | 23.29 | $23.43 | 5500 |
| 2023-12-11 | 23.27 | $23.41 | 7100 |
| 2023-12-08 | 23.26 | $23.36 | 2400 |
| 2023-12-07 | 23.24 | $23.36 | 3100 |
| 2023-12-06 | 23.23 | $23.36 | 14600 |
| 2023-12-05 | 23.21 | $23.38 | 9300 |
| 2023-12-04 | 23.19 | $23.34 | 3800 |
| 2023-12-01 | 23.17 | $23.31 | 11500 |
| 2023-11-30 | 23.16 | $23.35 | 2500 |
| 2023-11-29 | 23.13 | $23.18 | 1400 |
| 2023-11-28 | 23.12 | $23.17 | 1700 |
| 2023-11-27 | 23.10 | $22.94 | 6200 |
| 2023-11-24 | 23.10 | $23.13 | 3500 |
| 2023-11-22 | 23.08 | $23.05 | 2600 |
| 2023-11-21 | 23.07 | $23.13 | 1100 |
| 2023-11-20 | 23.05 | $23.15 | 1900 |
| 2023-11-17 | 23.02 | $23.20 | 1200 |
| 2023-11-16 | 22.98 | $23.24 | 4300 |
| 2023-11-15 | 22.94 | $23.21 | 1800 |
| 2023-11-14 | 22.89 | $23.22 | 1500 |
| 2023-11-13 | 22.85 | $23.05 | 2500 |
| 2023-11-10 | 22.82 | $23.24 | 1700 |
| 2023-11-09 | 22.77 | $23.08 | 6300 |
| 2023-11-08 | 22.73 | $23.23 | 1200 |
| 2023-11-07 | 22.68 | $23.24 | 3400 |
| 2023-11-06 | 22.63 | $23.05 | 4100 |
| 2023-11-03 | 22.59 | $22.98 | 5500 |
| 2023-11-02 | 22.55 | $22.59 | 2000 |
| 2023-11-01 | 22.55 | $22.41 | 2700 |
| 2023-10-31 | 22.57 | $22.45 | 4700 |
| 2023-10-30 | 22.58 | $22.45 | 1500 |
| 2023-10-27 | 22.59 | $22.44 | 1300 |
| 2023-10-26 | 22.60 | $22.32 | 4100 |
| 2023-10-25 | 22.63 | $22.44 | 1900 |
| 2023-10-24 | 22.65 | $22.47 | 5500 |
| 2023-10-23 | 22.67 | $22.43 | 8000 |
| 2023-10-20 | 22.69 | $22.65 | 1400 |
| 2023-10-19 | 22.69 | $22.68 | 1200 |
| 2023-10-18 | 22.70 | $22.76 | 400 |
| 2023-10-17 | 22.70 | $22.91 | 2100 |
| 2023-10-16 | 22.69 | $22.90 | 1400 |
| 2023-10-13 | 22.68 | $22.87 | 100 |
| 2023-10-12 | 22.68 | $22.87 | 1000 |
| 2023-10-11 | 22.68 | $22.88 | 3300 |
| 2023-10-10 | 22.68 | $22.65 | 3600 |
| 2023-10-09 | 22.70 | $22.42 | 1100 |
| 2023-10-06 | 22.76 | $22.44 | 1000 |
| 2023-10-05 | 22.82 | $22.42 | 1300 |
| 2023-10-04 | 22.89 | $22.29 | 1800 |
| 2023-10-03 | 22.97 | $22.29 | 1900 |
| 2023-10-02 | 23.06 | $22.29 | 7100 |
| 2023-09-29 | 23.16 | $22.65 | 6600 |
| 2023-09-28 | 23.24 | $22.85 | 1200 |
| 2023-09-27 | 23.29 | $22.88 | 1700 |
| 2023-09-26 | 23.35 | $22.80 | 1500 |
| 2023-09-25 | 23.42 | $23.08 | 2900 |
| 2023-09-22 | 23.46 | $23.19 | 3200 |
| 2023-09-21 | 23.50 | $23.23 | 2900 |
| 2023-09-20 | 23.54 | $23.42 | 3400 |
| 2023-09-19 | 23.55 | $23.40 | 2000 |
| 2023-09-18 | 23.58 | $23.37 | 6800 |
| 2023-09-15 | 23.60 | $23.24 | 1200 |
| 2023-09-14 | 23.64 | $23.28 | 7000 |
| 2023-09-13 | 23.68 | $23.54 | 3400 |
| 2023-09-12 | 23.69 | $23.62 | 2700 |
| 2023-09-11 | 23.70 | $23.66 | 2200 |
| 2023-09-08 | 23.70 | $23.80 | 1200 |
| 2023-09-07 | 23.69 | $23.61 | 12500 |
| 2023-09-06 | 23.70 | $23.58 | 9300 |
| 2023-09-05 | 23.71 | $23.84 | 1000 |
| 2023-09-01 | 23.70 | $23.78 | 1300 |
| 2023-08-31 | 23.68 | $23.77 | 1700 |
| 2023-08-30 | 23.67 | $23.77 | 2900 |
| 2023-08-29 | 23.66 | $23.74 | 600 |
| 2023-08-28 | 23.66 | $23.69 | 2900 |
| 2023-08-25 | 23.65 | $23.65 | 1500 |
| 2023-08-24 | 23.65 | $23.65 | 7100 |
| 2023-08-23 | 23.65 | $23.52 | 1700 |
| 2023-08-22 | 23.66 | $23.66 | 900 |
| 2023-08-21 | 23.66 | $23.68 | 3700 |
| 2023-08-18 | 23.65 | $23.65 | 1800 |
| 2023-08-17 | 23.65 | $23.64 | 700 |
| 2023-08-16 | 23.65 | $23.70 | 200 |
| 2023-08-15 | 23.64 | $23.72 | — |
| 2023-08-14 | 23.63 | $23.72 | 1300 |
| 2023-08-11 | 23.62 | $23.73 | 2000 |
| 2023-08-10 | 23.60 | $23.70 | 2100 |
| 2023-08-09 | 23.59 | $23.60 | 1700 |
| 2023-08-08 | 23.59 | $23.57 | 6500 |
| 2023-08-07 | 23.59 | $23.65 | 3300 |
| 2023-08-04 | 23.58 | $23.59 | 2000 |
| 2023-08-03 | 23.57 | $23.65 | 3700 |
| 2023-08-02 | 23.56 | $23.60 | 3500 |
| 2023-08-01 | 23.55 | $23.60 | 1900 |
| 2023-07-31 | 23.54 | $23.60 | 1200 |
| 2023-07-28 | 23.52 | $23.59 | 4400 |
| 2023-07-27 | 23.51 | $23.60 | 1300 |
| 2023-07-26 | 23.49 | $23.63 | 2200 |
| 2023-07-25 | 23.46 | $23.58 | 1300 |
| 2023-07-24 | 23.44 | $23.57 | 4300 |
| 2023-07-21 | 23.41 | $23.47 | 2400 |
| 2023-07-20 | 23.39 | $23.54 | 5100 |
| 2023-07-19 | 23.36 | $23.57 | 9100 |
| 2023-07-18 | 23.32 | $23.54 | 7800 |
| 2023-07-17 | 23.28 | $23.50 | 11900 |
| 2023-07-14 | 23.25 | $23.38 | 12000 |
| 2023-07-13 | 23.22 | $23.40 | 1600 |
| 2023-07-12 | 23.18 | $23.40 | 6900 |
| 2023-07-11 | 23.14 | $23.64 | 400 |
| 2023-07-10 | 23.08 | $23.48 | 2700 |
| 2023-07-07 | 23.03 | $23.53 | 11800 |
| 2023-07-06 | 22.96 | $23.41 | 17200 |
| 2023-07-05 | 22.91 | $23.10 | 3200 |
| 2023-07-03 | 22.88 | $23.02 | 3300 |
| 2023-06-30 | 22.86 | $23.09 | 5100 |
| 2023-06-29 | 22.83 | $23.13 | 5100 |
| 2023-06-28 | 22.79 | $22.80 | 2600 |
| 2023-06-27 | 22.79 | $22.84 | 2100 |
| 2023-06-26 | 22.77 | $22.90 | 4300 |
| 2023-06-23 | 22.75 | $22.90 | 6300 |
| 2023-06-22 | 22.73 | $22.93 | 25400 |
| 2023-06-21 | 22.70 | $22.82 | 7000 |
| 2023-06-20 | 22.68 | $22.86 | 12000 |
| 2023-06-16 | 22.66 | $22.78 | 16900 |
| 2023-06-15 | 22.64 | $22.49 | 2100 |
| 2023-06-14 | 22.65 | $22.57 | 4000 |
| 2023-06-13 | 22.65 | $22.96 | 10800 |
| 2023-06-12 | 22.61 | $22.80 | 2300 |
| 2023-06-09 | 22.59 | $22.80 | 1000 |
| 2023-06-08 | 22.56 | $22.85 | 4600 |
| 2023-06-07 | 22.52 | $22.73 | 4000 |
| 2023-06-06 | 22.50 | $22.59 | 4400 |
| 2023-06-05 | 22.48 | $22.55 | 2200 |
| 2023-06-02 | 22.46 | $22.53 | 5000 |
| 2023-06-01 | 22.45 | $22.47 | 2800 |
| 2023-05-31 | 22.44 | $22.54 | 1700 |
| 2023-05-30 | 22.42 | $22.54 | 800 |
| 2023-05-26 | 22.40 | $22.52 | 1900 |
| 2023-05-25 | 22.39 | $22.44 | 900 |
| 2023-05-24 | 22.38 | $22.52 | 2300 |
| 2023-05-23 | 22.36 | $22.47 | 1100 |
| 2023-05-22 | 22.35 | $22.47 | 4300 |
| 2023-05-19 | 22.34 | $22.48 | 7500 |
| 2023-05-18 | 22.34 | $22.56 | 4800 |
| 2023-05-17 | 22.33 | $22.40 | 3400 |
| 2023-05-16 | 22.35 | $22.42 | 3000 |
| 2023-05-15 | 22.37 | $22.40 | 5500 |
| 2023-05-12 | 22.40 | $22.20 | 3300 |
| 2023-05-11 | 22.46 | $22.25 | 8000 |
| 2023-05-10 | 22.52 | $22.35 | 25100 |
| 2023-05-09 | 22.57 | $22.12 | 11700 |
| 2023-05-08 | 22.65 | $22.16 | 5500 |
| 2023-05-05 | 22.73 | $22.00 | 14700 |
| 2023-05-04 | 22.83 | $21.99 | 16400 |
| 2023-05-03 | 22.93 | $22.42 | 3200 |
| 2023-05-02 | 23.00 | $22.31 | 8200 |
| 2023-05-01 | 23.08 | $22.58 | 10900 |
| 2023-04-28 | 23.13 | $22.43 | 16800 |
| 2023-04-27 | 23.21 | $22.65 | 500 |
| 2023-04-26 | 23.26 | $22.45 | 6400 |
| 2023-04-25 | 23.34 | $22.38 | 11000 |
| 2023-04-24 | 23.42 | $23.10 | 2800 |
| 2023-04-21 | 23.43 | $23.21 | 21000 |
| 2023-04-20 | 23.43 | $24.11 | 36500 |
| 2023-04-19 | 23.33 | $24.09 | 10700 |
| 2023-04-18 | 23.23 | $24.05 | 69700 |
| 2023-04-17 | 23.13 | $23.63 | 16300 |
| 2023-04-14 | 23.07 | $23.60 | 1800 |
| 2023-04-13 | 23.01 | $23.58 | 8600 |
| 2023-04-12 | 22.95 | $23.30 | 1500 |
| 2023-04-11 | 22.92 | $23.08 | 900 |
| 2023-04-10 | 22.91 | $23.14 | 800 |
| 2023-04-06 | 22.89 | $22.65 | 1000 |
| 2023-04-05 | 22.93 | $22.55 | 100 |
| 2023-04-04 | 22.98 | $23.10 | 4200 |
| 2023-04-03 | 22.98 | $23.34 | 500 |
| 2023-03-31 | 22.96 | $23.23 | 5300 |
| 2023-03-30 | 22.95 | $22.85 | 2000 |
| 2023-03-29 | 22.98 | $22.92 | 4500 |
| 2023-03-28 | 23.00 | $22.83 | — |
| 2023-03-27 | 23.04 | $22.83 | 3800 |
| 2023-03-24 | 23.08 | $22.17 | 2800 |
| 2023-03-23 | 23.19 | $22.56 | 3300 |
| 2023-03-22 | 23.26 | $22.65 | 1800 |
| 2023-03-21 | 23.34 | $22.85 | 4400 |
| 2023-03-20 | 23.39 | $23.12 | 2000 |
| 2023-03-17 | 23.43 | $22.99 | 1500 |
| 2023-03-16 | 23.48 | $23.50 | 1500 |
| 2023-03-15 | 23.48 | $23.30 | 1200 |
| 2023-03-14 | 23.50 | $23.50 | 3500 |
| 2023-03-13 | 23.51 | $23.31 | 800 |
| 2023-03-10 | 23.53 | $23.35 | 1800 |
| 2023-03-09 | 23.55 | $23.80 | 13400 |
| 2023-03-08 | 23.53 | $23.61 | 2100 |
| 2023-03-07 | 23.53 | $23.36 | 600 |
| 2023-03-06 | 23.55 | $23.41 | 7900 |
| 2023-03-03 | 23.57 | $23.42 | 1300 |
| 2023-03-02 | 23.59 | $23.42 | 2300 |
| 2023-03-01 | 23.61 | $23.57 | 800 |
| 2023-02-28 | 23.61 | $23.50 | 4800 |
| 2023-02-27 | 23.62 | $23.61 | 700 |
| 2023-02-24 | 23.62 | $23.62 | 1500 |
| 2023-02-23 | 23.61 | $23.55 | 500 |
| 2023-02-22 | 23.62 | $23.60 | 400 |
| 2023-02-21 | 23.61 | $23.50 | 4200 |
| 2023-02-17 | 23.62 | $23.60 | 1200 |
| 2023-02-16 | 23.61 | $23.57 | 7100 |
| 2023-02-15 | 23.60 | $23.86 | 6400 |
| 2023-02-14 | 23.57 | $23.65 | 400 |
| 2023-02-13 | 23.54 | $23.57 | 4400 |
| 2023-02-10 | 23.53 | $23.66 | 1100 |
| 2023-02-09 | 23.50 | $23.85 | 4400 |
| 2023-02-08 | 23.45 | $23.70 | 2800 |
| 2023-02-07 | 23.41 | $23.61 | 4400 |
| 2023-02-06 | 23.38 | $23.58 | 2700 |
| 2023-02-03 | 23.34 | $23.61 | 1900 |
| 2023-02-02 | 23.30 | $23.60 | 13700 |
| 2023-02-01 | 23.26 | $23.49 | 700 |
| 2023-01-31 | 23.22 | $23.36 | 4200 |
| 2023-01-30 | 23.19 | $23.42 | 2500 |
| 2023-01-27 | 23.16 | $23.42 | 5300 |
| 2023-01-26 | 23.11 | $23.41 | 3000 |
| 2023-01-25 | 23.07 | $23.35 | 1700 |
| 2023-01-24 | 23.02 | $23.34 | 1900 |
| 2023-01-23 | 22.98 | $23.30 | 10100 |
| 2023-01-20 | 22.94 | $23.20 | 300 |
| 2023-01-19 | 22.90 | $23.15 | 3400 |
| 2023-01-18 | 22.86 | $23.00 | 2600 |
| 2023-01-17 | 22.84 | $22.80 | 4500 |
| 2023-01-13 | 22.84 | $23.03 | 900 |
| 2023-01-12 | 22.81 | $23.25 | 3300 |
| 2023-01-11 | 22.76 | $23.02 | 2600 |
| 2023-01-10 | 22.73 | $23.03 | 3400 |
| 2023-01-09 | 22.71 | $22.54 | 200 |
| 2023-01-06 | 22.73 | $23.25 | 1000 |
| 2023-01-05 | 22.68 | $22.83 | 2700 |
| 2023-01-04 | 22.67 | $22.79 | 2300 |
| 2023-01-03 | 22.67 | $22.35 | 10200 |
| 2022-12-30 | 22.72 | $22.58 | 4400 |
| 2022-12-29 | 22.74 | $22.72 | 600 |
| 2022-12-28 | 22.76 | $22.60 | 1800 |
| 2022-12-27 | 22.78 | $22.50 | 800 |
| 2022-12-23 | 22.81 | $22.75 | 25600 |
| 2022-12-22 | 22.82 | $22.80 | 1700 |
| 2022-12-21 | 22.83 | $22.55 | 600 |
| 2022-12-20 | 22.86 | $22.52 | 4400 |
| 2022-12-19 | 22.89 | $22.65 | 1800 |
| 2022-12-16 | 22.91 | $22.67 | 1200 |
| 2022-12-15 | 22.94 | $22.62 | 1200 |
| 2022-12-14 | 22.97 | $22.82 | 5100 |
| 2022-12-13 | 22.97 | $23.16 | 8800 |
| 2022-12-12 | 22.95 | $23.10 | 2800 |
| 2022-12-09 | 22.93 | $22.98 | 400 |
| 2022-12-08 | 22.92 | $23.06 | 900 |
| 2022-12-07 | 22.89 | $23.07 | 2100 |
| 2022-12-06 | 22.87 | $23.14 | 1800 |
| 2022-12-05 | 22.83 | $23.14 | 1800 |
| 2022-12-02 | 22.79 | $22.97 | 3100 |
| 2022-12-01 | 22.76 | $23.00 | 2100 |
| 2022-11-30 | 22.72 | $22.79 | 2600 |
| 2022-11-29 | 22.70 | $22.66 | 2300 |
| 2022-11-28 | 22.69 | $22.71 | 1700 |
| 2022-11-25 | 22.67 | $22.66 | 300 |
| 2022-11-23 | 22.66 | $22.84 | 4500 |
| 2022-11-22 | 22.63 | $22.54 | 900 |
| 2022-11-21 | 22.62 | $22.95 | 1600 |
| 2022-11-18 | 22.57 | $22.96 | 1300 |
| 2022-11-17 | 22.52 | $22.95 | 5000 |
| 2022-11-16 | 22.47 | $22.85 | 3300 |
| 2022-11-15 | 22.42 | $22.70 | 4800 |
| 2022-11-14 | 22.38 | $22.70 | 3700 |
| 2022-11-11 | 22.35 | $22.85 | 500 |
| 2022-11-10 | 22.30 | $22.83 | 2800 |
| 2022-11-09 | 22.25 | $22.39 | 1700 |
| 2022-11-08 | 22.24 | $22.34 | 1300 |
| 2022-11-07 | 22.24 | $21.98 | 4900 |
| 2022-11-04 | 22.28 | $21.86 | 7500 |
| 2022-11-03 | 22.34 | $22.24 | 5200 |
| 2022-11-02 | 22.36 | $22.10 | 1900 |
| 2022-11-01 | 22.40 | $22.45 | 3000 |
| 2022-10-31 | 22.41 | $22.60 | 4400 |
| 2022-10-28 | 22.41 | $22.25 | 600 |
| 2022-10-27 | 22.45 | $22.31 | 2700 |
| 2022-10-26 | 22.49 | $21.90 | 1900 |
| 2022-10-25 | 22.58 | $22.55 | 3100 |
| 2022-10-24 | 22.61 | $22.01 | 6500 |
| 2022-10-21 | 22.70 | $22.15 | 1300 |
| 2022-10-20 | 22.79 | $22.44 | 2300 |
| 2022-10-19 | 22.85 | $22.30 | 4900 |
| 2022-10-18 | 22.94 | $22.50 | 4000 |
| 2022-10-17 | 23.02 | $22.64 | 2900 |
| 2022-10-14 | 23.10 | $22.50 | 1600 |
| 2022-10-13 | 23.19 | $22.67 | 2800 |
| 2022-10-12 | 23.28 | $22.77 | 5700 |
| 2022-10-11 | 23.37 | $22.70 | 5100 |
| 2022-10-10 | 23.48 | $22.80 | 5900 |
| 2022-10-07 | 23.58 | $22.90 | 1000 |
| 2022-10-06 | 23.69 | $22.99 | 4000 |
| 2022-10-05 | 23.79 | $23.15 | 6800 |
| 2022-10-04 | 23.89 | $23.25 | 2700 |
| 2022-10-03 | 23.98 | $23.24 | 6200 |
| 2022-09-30 | 24.08 | $23.40 | 1600 |
| 2022-09-29 | 24.18 | $23.63 | 6600 |
| 2022-09-28 | 24.26 | $23.72 | 4000 |
| 2022-09-27 | 24.33 | $23.98 | 1100 |
| 2022-09-26 | 24.38 | $23.79 | 800 |
| 2022-09-23 | 24.46 | $23.81 | 4300 |
| 2022-09-22 | 24.53 | $23.93 | 3100 |
| 2022-09-21 | 24.60 | $24.32 | 2300 |
| 2022-09-20 | 24.64 | $24.34 | 700 |
| 2022-09-19 | 24.67 | $24.48 | 1000 |
| 2022-09-16 | 24.69 | $24.59 | 2200 |
| 2022-09-15 | 24.70 | $24.51 | 1400 |
| 2022-09-14 | 24.72 | $24.50 | 2200 |
| 2022-09-13 | 24.75 | $24.74 | 8300 |
| 2022-09-12 | 24.74 | $24.75 | 1800 |
| 2022-09-09 | 24.74 | $24.75 | 500 |
| 2022-09-08 | 24.73 | $24.75 | 800 |
| 2022-09-07 | 24.73 | $24.85 | 2000 |
| 2022-09-06 | 24.72 | $24.76 | 1600 |
| 2022-09-02 | 24.71 | $24.76 | 800 |
| 2022-09-01 | 24.71 | $24.75 | 1500 |
| 2022-08-31 | 24.70 | $24.71 | 700 |
| 2022-08-30 | 24.70 | $24.77 | 1500 |
| 2022-08-29 | 24.69 | $24.60 | 1700 |
| 2022-08-26 | 24.70 | $24.80 | — |
| 2022-08-25 | 24.68 | $24.80 | 1800 |
| 2022-08-24 | 24.67 | $24.92 | 900 |
| 2022-08-23 | 24.63 | $24.58 | 2400 |
| 2022-08-22 | 24.63 | $24.55 | 4100 |
| 2022-08-19 | 24.62 | $24.60 | 1700 |
| 2022-08-18 | 24.61 | $24.62 | 3800 |
| 2022-08-17 | 24.59 | $24.90 | 4900 |
| 2022-08-16 | 24.54 | $24.60 | 2200 |
| 2022-08-15 | 24.52 | $24.41 | 10700 |
| 2022-08-12 | 24.51 | $24.64 | 1000 |
| 2022-08-11 | 24.48 | $24.70 | 4500 |
| 2022-08-10 | 24.44 | $24.86 | 6100 |
| 2022-08-09 | 24.38 | $24.90 | 800 |
| 2022-08-08 | 24.32 | $24.75 | 8200 |
| 2022-08-05 | 24.26 | $24.67 | 4200 |
| 2022-08-04 | 24.22 | $24.65 | 10700 |
| 2022-08-03 | 24.17 | $24.50 | 1400 |
| 2022-08-02 | 24.13 | $24.42 | 8400 |
| 2022-08-01 | 24.10 | $24.54 | 3000 |
| 2022-07-29 | 24.05 | $24.26 | 4300 |
| 2022-07-28 | 24.03 | $24.17 | 6200 |
| 2022-07-27 | 24.01 | $23.95 | 2300 |
| 2022-07-26 | 24.01 | $23.98 | 2700 |
| 2022-07-25 | 24.01 | $23.95 | 1300 |
| 2022-07-22 | 24.02 | $23.92 | 9700 |
| 2022-07-21 | 24.02 | $23.85 | 4700 |
| 2022-07-20 | 24.03 | $23.90 | 2300 |
| 2022-07-19 | 24.04 | $24.05 | 4600 |
| 2022-07-18 | 24.03 | $24.02 | 9000 |
| 2022-07-15 | 24.02 | $24.04 | 7100 |
| 2022-07-14 | 24.01 | $24.11 | 6400 |
| 2022-07-13 | 24.00 | $24.39 | 4800 |
| 2022-07-12 | 23.97 | $24.31 | 5900 |
| 2022-07-11 | 23.94 | $24.17 | 3900 |
| 2022-07-08 | 23.94 | $24.18 | 3600 |
| 2022-07-07 | 23.93 | $24.06 | 15800 |
| 2022-07-06 | 23.95 | $23.85 | 15700 |
| 2022-07-05 | 24.00 | $23.75 | 6300 |
| 2022-07-01 | 24.06 | $23.88 | 6800 |
| 2022-06-30 | 24.12 | $23.98 | 17600 |
| 2022-06-29 | 24.18 | $23.65 | 13300 |
| 2022-06-28 | 24.28 | $23.62 | 25400 |
| 2022-06-27 | 24.39 | $23.88 | 10800 |
| 2022-06-24 | 24.48 | $23.86 | 11200 |
| 2022-06-23 | 24.58 | $23.89 | 10500 |
| 2022-06-22 | 24.68 | $23.77 | 15600 |
| 2022-06-21 | 24.81 | $23.68 | 14600 |
| 2022-06-17 | 24.94 | $23.76 | 22800 |
| 2022-06-16 | 25.08 | $24.04 | 15700 |
| 2022-06-15 | 25.20 | $24.46 | 14600 |
| 2022-06-14 | 25.28 | $24.55 | 14500 |
| 2022-06-13 | 25.36 | $24.95 | 25000 |
| 2022-06-10 | 25.40 | $25.15 | 5600 |
| 2022-06-09 | 25.43 | $25.23 | 15700 |
| 2022-06-08 | 25.44 | $25.29 | 20200 |
| 2022-06-07 | 25.46 | $25.69 | 2800 |
| 2022-06-06 | 25.43 | $25.60 | 8300 |
| 2022-06-03 | 25.41 | $25.30 | 6600 |
| 2022-06-02 | 25.42 | $25.63 | 6900 |
| 2022-06-01 | 25.40 | $25.64 | 3300 |
| 2022-05-31 | 25.38 | $25.61 | 9700 |
| 2022-05-27 | 25.35 | $25.60 | 300 |
| 2022-05-26 | 25.33 | $25.26 | 2600 |
| 2022-05-25 | 25.34 | $25.25 | 2800 |
| 2022-05-24 | 25.36 | $25.27 | 2900 |
| 2022-05-23 | 25.37 | $25.25 | 2600 |
| 2022-05-20 | 25.39 | $25.25 | 2600 |
| 2022-05-19 | 25.40 | $25.25 | 7500 |
| 2022-05-18 | 25.43 | $25.25 | 5200 |
| 2022-05-17 | 25.45 | $25.32 | 2500 |
| 2022-05-16 | 25.47 | $25.41 | 1500 |
| 2022-05-13 | 25.48 | $25.60 | 3800 |
| 2022-05-12 | 25.47 | $25.40 | 2100 |
| 2022-05-11 | 25.48 | $25.40 | 2900 |
| 2022-05-10 | 25.50 | $25.55 | 4800 |
| 2022-05-09 | 25.50 | $25.73 | 9800 |
| 2022-05-06 | 25.48 | $25.20 | 2100 |
| 2022-05-05 | 25.52 | $25.16 | 7100 |
| 2022-05-04 | 25.56 | $25.37 | 6400 |
| 2022-05-03 | 25.59 | $25.47 | 3700 |
| 2022-05-02 | 25.61 | $25.34 | 5400 |
| 2022-04-29 | 25.64 | $25.68 | 1600 |
| 2022-04-28 | 25.64 | $25.45 | 5600 |
| 2022-04-27 | 25.66 | $25.53 | 6600 |
| 2022-04-26 | 25.68 | $25.75 | 3600 |
| 2022-04-25 | 25.68 | $25.43 | 3800 |
| 2022-04-22 | 25.70 | $25.53 | 1600 |
| 2022-04-21 | 25.72 | $25.76 | 5300 |
| 2022-04-20 | 25.72 | $25.72 | 1200 |
| 2022-04-19 | 25.72 | $25.64 | 1600 |
| 2022-04-18 | 25.73 | $25.70 | 3600 |
| 2022-04-14 | 25.73 | $25.72 | 400 |
| 2022-04-13 | 25.74 | $25.80 | 800 |
| 2022-04-12 | 25.73 | $25.64 | 300 |
| 2022-04-11 | 25.74 | $25.68 | 1700 |
| 2022-04-08 | 25.74 | $25.69 | 1300 |
| 2022-04-07 | 25.75 | $25.72 | 2200 |
| 2022-04-06 | 25.75 | $25.80 | 4600 |
| 2022-04-05 | 25.75 | $25.80 | 300 |
| 2022-04-04 | 25.74 | $25.80 | 6300 |
| 2022-04-01 | 25.74 | $25.65 | 1300 |
| 2022-03-31 | 25.75 | $25.77 | 1400 |
| 2022-03-30 | 25.75 | $25.74 | 5400 |
| 2022-03-29 | 25.76 | $25.75 | 7000 |
| 2022-03-28 | 25.76 | $25.71 | 800 |
| 2022-03-25 | 25.77 | $25.78 | 1100 |
| 2022-03-24 | 25.78 | $25.75 | 5400 |
| 2022-03-23 | 25.79 | $25.74 | 7600 |
| 2022-03-22 | 25.80 | $25.75 | 1900 |
| 2022-03-21 | 25.81 | $25.79 | 2800 |
| 2022-03-18 | 25.81 | $25.80 | 8700 |
| 2022-03-17 | 25.82 | $25.73 | 8800 |
| 2022-03-16 | 25.83 | $25.74 | 5600 |
| 2022-03-15 | 25.85 | $25.38 | 10700 |
| 2022-03-14 | 25.90 | $25.40 | 11200 |
| 2022-03-11 | 25.95 | $26.04 | 6800 |
| 2022-03-10 | 25.94 | $26.10 | 4400 |
| 2022-03-09 | 25.93 | $25.97 | 2000 |
| 2022-03-08 | 25.93 | $25.85 | 10900 |
| 2022-03-07 | 25.94 | $25.83 | 10500 |
| 2022-03-04 | 25.95 | $25.92 | 2700 |
| 2022-03-03 | 25.96 | $25.90 | 1800 |
| 2022-03-02 | 25.97 | $25.96 | 3600 |
| 2022-03-01 | 25.98 | $26.04 | 16900 |
| 2022-02-28 | 25.98 | $25.93 | 2500 |
| 2022-02-25 | 26.00 | $25.94 | 3000 |
| 2022-02-24 | 26.01 | $25.83 | 1900 |
| 2022-02-23 | 26.03 | $25.90 | 3200 |
| 2022-02-22 | 26.06 | $25.98 | 6900 |
| 2022-02-18 | 26.07 | $25.97 | 3400 |
| 2022-02-17 | 26.09 | $26.02 | 3300 |
| 2022-02-16 | 26.11 | $26.10 | 3300 |
| 2022-02-15 | 26.12 | $25.87 | 12000 |
| 2022-02-14 | 26.15 | $25.58 | 25300 |
| 2022-02-11 | 26.21 | $26.11 | 4800 |
| 2022-02-10 | 26.23 | $26.14 | 6800 |
| 2022-02-09 | 26.25 | $26.14 | 5500 |
| 2022-02-08 | 26.26 | $26.19 | 14800 |
| 2022-02-07 | 26.28 | $26.13 | 11800 |
| 2022-02-04 | 26.30 | $26.24 | 14500 |
| 2022-02-03 | 26.30 | $26.24 | 11700 |
| 2022-02-02 | 26.31 | $26.30 | 8600 |
| 2022-02-01 | 26.32 | $26.15 | 8400 |
| 2022-01-31 | 26.33 | $26.19 | 10900 |
| 2022-01-28 | 26.35 | $26.21 | 9900 |
| 2022-01-27 | 26.36 | $26.33 | 6600 |
| 2022-01-26 | 26.36 | $26.22 | 20100 |
| 2022-01-25 | 26.36 | $26.38 | 5800 |
| 2022-01-24 | 26.36 | $26.43 | 11700 |
| 2022-01-21 | 26.34 | $26.30 | 13300 |
| 2022-01-20 | 26.34 | $26.44 | 9900 |
| 2022-01-19 | 26.33 | $26.36 | 6000 |
| 2022-01-18 | 26.32 | $26.36 | 9600 |
| 2022-01-14 | 26.30 | $26.45 | 5400 |
| 2022-01-13 | 26.28 | $26.44 | 6000 |
| 2022-01-12 | 26.26 | $26.47 | 10600 |
| 2022-01-11 | 26.24 | $26.46 | 21300 |
| 2022-01-10 | 26.21 | $26.48 | 60400 |
| 2022-01-07 | 26.19 | $26.32 | 11400 |
| 2022-01-06 | 26.18 | $26.20 | 10100 |
| 2022-01-05 | 26.18 | $26.00 | 47500 |
| 2022-01-04 | 26.20 | $26.28 | 3800 |
| 2022-01-03 | 26.20 | $26.27 | 4300 |
| 2021-12-31 | 26.20 | $26.18 | 800 |
| 2021-12-30 | 26.20 | $26.18 | 12600 |
| 2021-12-29 | 26.21 | $26.09 | 3300 |
| 2021-12-28 | 26.23 | $26.14 | 2800 |
| 2021-12-27 | 26.24 | $26.18 | 1700 |
| 2021-12-23 | 26.25 | $26.22 | 3000 |
| 2021-12-22 | 26.26 | $26.16 | 300 |
| 2021-12-21 | 26.27 | $26.16 | 2200 |
| 2021-12-20 | 26.28 | $26.07 | 10000 |
| 2021-12-17 | 26.30 | $26.17 | 3700 |
| 2021-12-16 | 26.31 | $26.19 | 800 |
| 2021-12-15 | 26.33 | $26.20 | 1700 |
| 2021-12-14 | 26.34 | $26.23 | 700 |
| 2021-12-13 | 26.35 | $26.43 | 2500 |
| 2021-12-10 | 26.34 | $26.43 | 3000 |
| 2021-12-09 | 26.33 | $26.47 | 2800 |
| 2021-12-08 | 26.31 | $26.44 | 1100 |
| 2021-12-07 | 26.30 | $26.31 | 6200 |
| 2021-12-06 | 26.30 | $26.28 | 14300 |
| 2021-12-03 | 26.30 | $26.31 | 2100 |
| 2021-12-02 | 26.30 | $26.33 | 2800 |
| 2021-12-01 | 26.30 | $26.42 | 13400 |
| 2021-11-30 | 26.29 | $26.20 | 2100 |
| 2021-11-29 | 26.31 | $26.30 | 4600 |
| 2021-11-26 | 26.31 | $26.21 | 200 |
| 2021-11-24 | 26.32 | $26.29 | 3000 |
| 2021-11-23 | 26.33 | $26.25 | 5300 |
| 2021-11-22 | 26.34 | $26.28 | — |
| 2021-11-19 | 26.34 | $26.28 | 2300 |
| 2021-11-18 | 26.35 | $26.26 | 2000 |
| 2021-11-17 | 26.36 | $26.30 | 6300 |
| 2021-11-16 | 26.36 | $26.35 | 6000 |
| 2021-11-15 | 26.36 | $26.37 | 2300 |
| 2021-11-12 | 26.35 | $26.40 | 1400 |
| 2021-11-11 | 26.34 | $26.40 | 800 |
| 2021-11-10 | 26.33 | $26.38 | 1700 |
| 2021-11-09 | 26.32 | $26.33 | 1700 |
| 2021-11-08 | 26.31 | $26.33 | 4200 |
| 2021-11-05 | 26.30 | $26.38 | 500 |
| 2021-11-04 | 26.29 | $26.36 | 4100 |
| 2021-11-03 | 26.27 | $26.37 | 700 |
| 2021-11-02 | 26.25 | $26.36 | 3100 |
| 2021-11-01 | 26.24 | $26.40 | 2200 |
| 2021-10-29 | 26.21 | $26.39 | 700 |
| 2021-10-28 | 26.19 | $26.37 | 2700 |
| 2021-10-27 | 26.17 | $26.32 | 6400 |
| 2021-10-26 | 26.15 | $26.34 | 7600 |
| 2021-10-25 | 26.12 | $26.18 | 3300 |
| 2021-10-22 | 26.11 | $26.14 | 800 |
| 2021-10-21 | 26.11 | $26.18 | 3200 |
| 2021-10-20 | 26.10 | $26.17 | 1100 |
| 2021-10-19 | 26.09 | $26.21 | 1200 |
| 2021-10-18 | 26.07 | $26.12 | 900 |
| 2021-10-15 | 26.07 | $26.12 | 4400 |
| 2021-10-14 | 26.06 | $26.11 | 2500 |
| 2021-10-13 | 26.06 | $26.11 | 3200 |
| 2021-10-12 | 26.05 | $26.05 | 1600 |
| 2021-10-11 | 26.05 | $26.10 | 5100 |
| 2021-10-08 | 26.05 | $26.09 | 3000 |
| 2021-10-07 | 26.05 | $26.07 | 10000 |
| 2021-10-06 | 26.05 | $26.00 | 6000 |
| 2021-10-05 | 26.06 | $26.10 | 5800 |
| 2021-10-04 | 26.06 | $26.05 | 4700 |
| 2021-10-01 | 26.06 | $26.01 | 2900 |
| 2021-09-30 | 26.07 | $25.95 | 3800 |
| 2021-09-29 | 26.09 | $26.07 | 2100 |
| 2021-09-28 | 26.09 | $25.95 | 4600 |
| 2021-09-27 | 26.11 | $26.09 | 5700 |
| 2021-09-24 | 26.11 | $26.07 | 4200 |
| 2021-09-23 | 26.12 | $26.06 | 5400 |
| 2021-09-22 | 26.12 | $26.09 | 13500 |
| 2021-09-21 | 26.12 | $26.07 | 6500 |
| 2021-09-20 | 26.12 | $26.04 | 9900 |
| 2021-09-17 | 26.12 | $26.11 | 8100 |
| 2021-09-16 | 26.12 | $26.07 | 4100 |
| 2021-09-15 | 26.12 | $26.08 | 4000 |
| 2021-09-14 | 26.11 | $25.98 | 2500 |
| 2021-09-13 | 26.12 | $26.30 | 13600 |
| 2021-09-10 | 26.09 | $26.30 | 3800 |
| 2021-09-09 | 26.07 | $26.29 | 10100 |
| 2021-09-08 | 26.04 | $26.15 | 3100 |
| 2021-09-07 | 26.02 | $26.16 | 1100 |
| 2021-09-03 | 26.01 | $26.19 | 4600 |
| 2021-09-02 | 25.99 | $26.15 | 6400 |
| 2021-09-01 | 25.98 | $26.19 | 8100 |
| 2021-08-31 | 25.97 | $26.06 | 1900 |
| 2021-08-30 | 25.97 | $25.99 | 500 |
| 2021-08-27 | 25.98 | $25.94 | 2400 |
| 2021-08-26 | 26.00 | $25.93 | 7100 |
| 2021-08-25 | 26.02 | $25.93 | 9600 |
| 2021-08-24 | 26.05 | $25.91 | 1700 |
| 2021-08-23 | 26.08 | $25.90 | 6500 |
| 2021-08-20 | 26.11 | $25.86 | 90100 |
| 2021-08-19 | 26.14 | $25.75 | 24900 |
| 2021-08-18 | 26.19 | $25.92 | 10700 |
| 2021-08-17 | 26.22 | $25.95 | 4200 |
| 2021-08-16 | 26.25 | $26.00 | 10800 |
| 2021-08-13 | 26.28 | $26.00 | 11500 |
| 2021-08-12 | 26.31 | $26.00 | 2800 |
| 2021-08-11 | 26.34 | $26.00 | 28300 |
| 2021-08-10 | 26.37 | $26.30 | 8700 |
| 2021-08-09 | 26.37 | $26.28 | 15600 |
| 2021-08-06 | 26.37 | $26.40 | 3200 |
| 2021-08-05 | 26.36 | $26.50 | 4700 |
| 2021-08-04 | 26.34 | $26.59 | 10000 |
| 2021-08-03 | 26.31 | $26.49 | 5200 |
| 2021-08-02 | 26.29 | $26.38 | 2600 |
| 2021-07-30 | 26.27 | $26.44 | 2500 |
| 2021-07-29 | 26.25 | $26.55 | 23700 |
| 2021-07-28 | 26.21 | $26.53 | 27300 |
| 2021-07-27 | 26.17 | $26.18 | 7800 |
| 2021-07-26 | 26.16 | $26.25 | 9200 |
| 2021-07-23 | 26.14 | $26.10 | 2800 |
| 2021-07-22 | 26.13 | $26.15 | 8300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.38
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.93
Average
24.08
Maximum
26.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.38 | $24.31 | 2597 |
| 2026-07-17 | 24.40 | $24.40 | 1200 |
| 2026-07-16 | 24.41 | $24.45 | 1600 |
| 2026-07-15 | 24.40 | $24.23 | 5700 |
| 2026-07-14 | 24.44 | $24.43 | 2329 |
| 2026-07-13 | 24.44 | $24.47 | 2041 |
| 2026-07-10 | 24.43 | $24.40 | — |
| 2026-07-09 | 24.44 | $24.40 | 625 |
| 2026-07-08 | 24.45 | $24.50 | 5017 |
| 2026-07-07 | 24.44 | $24.50 | 2400 |
| 2026-07-06 | 24.42 | $24.33 | 2233 |
| 2026-07-02 | 24.45 | $24.57 | 2500 |
| 2026-07-01 | 24.42 | $24.45 | 773 |
| 2026-06-30 | 24.42 | $24.25 | 2195 |
| 2026-06-29 | 24.45 | $24.33 | 4800 |
| 2026-06-26 | 24.48 | $24.35 | 51 |
| 2026-06-25 | 24.50 | $24.35 | 900 |
| 2026-06-24 | 24.53 | $24.26 | 2328 |
| 2026-06-23 | 24.59 | $24.42 | 2910 |
| 2026-06-22 | 24.62 | $24.55 | 1337 |
| 2026-06-18 | 24.62 | $24.55 | 7900 |
| 2026-06-17 | 24.62 | $24.50 | 2931 |
| 2026-06-16 | 24.64 | $24.47 | 4206 |
| 2026-06-15 | 24.66 | $24.52 | 2800 |
| 2026-06-12 | 24.68 | $24.61 | 1543 |
| 2026-06-11 | 24.68 | $24.65 | 1200 |
| 2026-06-10 | 24.67 | $24.70 | 10900 |
| 2026-06-09 | 24.65 | $24.75 | 1523 |
| 2026-06-08 | 24.61 | $24.60 | 4958 |
| 2026-06-05 | 24.59 | $24.65 | 8300 |
| 2026-06-04 | 24.57 | $24.53 | 9802 |
| 2026-06-03 | 24.56 | $24.55 | 700 |
| 2026-06-02 | 24.55 | $24.67 | 2600 |
| 2026-06-01 | 24.51 | $24.58 | 3596 |
| 2026-05-29 | 24.48 | $24.58 | 500 |
| 2026-05-28 | 24.44 | $24.59 | 3900 |
| 2026-05-27 | 24.40 | $24.37 | 3500 |
| 2026-05-26 | 24.40 | $24.32 | 3839 |
| 2026-05-22 | 24.40 | $24.33 | 6916 |
| 2026-05-21 | 24.41 | $24.27 | 6100 |
| 2026-05-20 | 24.42 | $24.40 | 3602 |
| 2026-05-19 | 24.41 | $24.33 | 2000 |
| 2026-05-18 | 24.42 | $24.35 | 5500 |
| 2026-05-15 | 24.42 | $24.31 | 125 |
| 2026-05-14 | 24.42 | $24.31 | 2840 |
| 2026-05-13 | 24.43 | $24.40 | 2500 |
| 2026-05-12 | 24.42 | $24.57 | 1037 |
| 2026-05-11 | 24.37 | $24.40 | 8001 |
| 2026-05-08 | 24.34 | $24.47 | 5600 |
| 2026-05-07 | 24.30 | $24.28 | 2400 |
| 2026-05-06 | 24.29 | $24.48 | 4030 |
| 2026-05-05 | 24.24 | $24.48 | 3346 |
| 2026-05-04 | 24.17 | $24.39 | 5757 |
| 2026-05-01 | 24.12 | $24.20 | 2400 |
| 2026-04-30 | 24.09 | $24.22 | 6023 |
| 2026-04-29 | 24.06 | $24.08 | 3581 |
| 2026-04-28 | 24.05 | $24.00 | 6300 |
| 2026-04-27 | 24.05 | $24.00 | 2810 |
| 2026-04-24 | 24.05 | $24.16 | 1401 |
| 2026-04-23 | 24.03 | $24.10 | 3180 |
| 2026-04-22 | 24.00 | $24.15 | 434 |
| 2026-04-21 | 23.97 | $24.09 | 2196 |
| 2026-04-20 | 23.94 | $24.28 | 8800 |
| 2026-04-17 | 23.87 | $23.95 | 5842 |
| 2026-04-16 | 23.85 | $24.05 | 2700 |
| 2026-04-15 | 23.82 | $24.08 | 2008 |
| 2026-04-14 | 23.76 | $24.00 | 502 |
| 2026-04-13 | 23.72 | $23.98 | 4200 |
| 2026-04-10 | 23.68 | $23.80 | 2360 |
| 2026-04-09 | 23.67 | $23.78 | 2600 |
| 2026-04-08 | 23.66 | $23.73 | 1400 |
| 2026-04-07 | 23.66 | $23.74 | 2700 |
| 2026-04-06 | 23.66 | $23.70 | 4400 |
| 2026-04-02 | 23.67 | $23.69 | 2413 |
| 2026-04-01 | 23.69 | $23.63 | 4634 |
| 2026-03-31 | 23.72 | $23.58 | 2813 |
| 2026-03-30 | 23.77 | $23.54 | 4317 |
| 2026-03-27 | 23.83 | $23.77 | 4700 |
| 2026-03-26 | 23.86 | $23.77 | 9400 |
| 2026-03-25 | 23.89 | $23.90 | 3604 |
| 2026-03-24 | 23.90 | $23.78 | 2800 |
| 2026-03-23 | 23.94 | $23.89 | 2354 |
| 2026-03-20 | 23.96 | $23.80 | 1500 |
| 2026-03-19 | 24.00 | $23.89 | 3915 |
| 2026-03-18 | 24.04 | $23.77 | 2100 |
| 2026-03-17 | 24.10 | $23.82 | 4000 |
| 2026-03-16 | 24.16 | $24.03 | 7200 |
| 2026-03-13 | 24.19 | $24.10 | 1509 |
| 2026-03-12 | 24.21 | $24.46 | 1200 |
| 2026-03-11 | 24.16 | $24.25 | 4161 |
| 2026-03-10 | 24.14 | $24.03 | 12107 |
| 2026-03-09 | 24.17 | $23.85 | 7856 |
| 2026-03-06 | 24.24 | $23.94 | 3500 |
| 2026-03-05 | 24.30 | $24.14 | 33000 |
| 2026-03-04 | 24.32 | $24.26 | 2800 |
| 2026-03-03 | 24.33 | $24.48 | 900 |
| 2026-03-02 | 24.29 | $24.60 | 7600 |
| 2026-02-27 | 24.22 | $24.42 | 3000 |
| 2026-02-26 | 24.17 | $24.32 | 5000 |
| 2026-02-25 | 24.14 | $24.11 | 1600 |
| 2026-02-24 | 24.15 | $24.17 | 9400 |
| 2026-02-23 | 24.15 | $24.25 | 6100 |
| 2026-02-20 | 24.13 | $24.19 | 14300 |
| 2026-02-19 | 24.11 | $24.08 | 5100 |
| 2026-02-18 | 24.12 | $24.10 | 2600 |
| 2026-02-17 | 24.13 | $24.11 | 5100 |
| 2026-02-13 | 24.14 | $24.14 | 2000 |
| 2026-02-12 | 24.14 | $24.08 | 1200 |
| 2026-02-11 | 24.15 | $24.07 | 4300 |
| 2026-02-10 | 24.17 | $24.16 | 2800 |
| 2026-02-09 | 24.17 | $24.13 | 2200 |
| 2026-02-06 | 24.18 | $24.14 | 6000 |
| 2026-02-05 | 24.19 | $24.07 | 4400 |
| 2026-02-04 | 24.21 | $24.08 | 2500 |
| 2026-02-03 | 24.23 | $24.07 | 4600 |
| 2026-02-02 | 24.27 | $24.19 | 3600 |
| 2026-01-30 | 24.28 | $24.26 | 11300 |
| 2026-01-29 | 24.27 | $24.27 | 1900 |
| 2026-01-28 | 24.27 | $24.30 | 2500 |
| 2026-01-27 | 24.25 | $24.10 | 9900 |
| 2026-01-26 | 24.28 | $24.32 | 4500 |
| 2026-01-23 | 24.27 | $24.33 | 4500 |
| 2026-01-22 | 24.24 | $24.27 | 6800 |
| 2026-01-21 | 24.23 | $24.20 | 6900 |
| 2026-01-20 | 24.23 | $24.20 | 6600 |
| 2026-01-16 | 24.23 | $24.15 | 2000 |
| 2026-01-15 | 24.24 | $24.22 | 2200 |
| 2026-01-14 | 24.24 | $24.29 | 500 |
| 2026-01-13 | 24.22 | $24.25 | 1700 |
| 2026-01-12 | 24.21 | $24.20 | 4700 |
| 2026-01-09 | 24.20 | $24.33 | 4400 |
| 2026-01-08 | 24.17 | $24.28 | 23900 |
| 2026-01-07 | 24.14 | $24.20 | 300 |
| 2026-01-06 | 24.12 | $24.21 | — |
| 2026-01-05 | 24.10 | $24.21 | 2600 |
| 2026-01-02 | 24.07 | $24.20 | 2200 |
| 2025-12-31 | 24.04 | $24.09 | 2900 |
| 2025-12-30 | 24.03 | $23.97 | 3100 |
| 2025-12-29 | 24.04 | $23.92 | 3900 |
| 2025-12-26 | 24.06 | $24.02 | 3800 |
| 2025-12-24 | 24.07 | $24.09 | — |
| 2025-12-23 | 24.07 | $24.09 | 3400 |
| 2025-12-22 | 24.06 | $23.95 | 4600 |
| 2025-12-19 | 24.08 | $24.05 | 1400 |
| 2025-12-18 | 24.09 | $23.94 | 2200 |
| 2025-12-17 | 24.11 | $24.00 | 6000 |
| 2025-12-16 | 24.13 | $23.91 | 5700 |
| 2025-12-15 | 24.17 | $24.00 | 4100 |
| 2025-12-12 | 24.20 | $24.16 | 500 |
| 2025-12-11 | 24.20 | $24.24 | 4900 |
| 2025-12-10 | 24.18 | $24.36 | 2600 |
| 2025-12-09 | 24.13 | $24.26 | 1100 |
| 2025-12-08 | 24.09 | $24.20 | 400 |
| 2025-12-05 | 24.06 | $24.13 | 1900 |
| 2025-12-04 | 24.04 | $24.17 | 2200 |
| 2025-12-03 | 24.01 | $23.92 | — |
| 2025-12-02 | 24.03 | $23.92 | 700 |
| 2025-12-01 | 24.05 | $24.04 | 5200 |
| 2025-11-28 | 24.04 | $23.90 | 1500 |
| 2025-11-26 | 24.06 | $23.99 | 700 |
| 2025-11-25 | 24.07 | $23.97 | 1200 |
| 2025-11-24 | 24.09 | $24.00 | 2000 |
| 2025-11-21 | 24.09 | $24.00 | 4100 |
| 2025-11-20 | 24.10 | $24.13 | 3400 |
| 2025-11-19 | 24.09 | $24.12 | 1900 |
| 2025-11-18 | 24.07 | $24.18 | 22900 |
| 2025-11-17 | 24.03 | $24.16 | 2700 |
| 2025-11-14 | 24.00 | $24.05 | 3800 |
| 2025-11-13 | 23.98 | $23.95 | 4300 |
| 2025-11-12 | 23.98 | $23.95 | 2800 |
| 2025-11-11 | 23.97 | $24.05 | 6100 |
| 2025-11-10 | 23.95 | $24.00 | 1700 |
| 2025-11-07 | 23.93 | $24.04 | 6500 |
| 2025-11-06 | 23.90 | $24.14 | 7700 |
| 2025-11-05 | 23.85 | $23.98 | 2300 |
| 2025-11-04 | 23.82 | $23.94 | 3200 |
| 2025-11-03 | 23.79 | $23.83 | 3100 |
| 2025-10-31 | 23.78 | $23.89 | 3200 |
| 2025-10-30 | 23.76 | $23.70 | 3100 |
| 2025-10-29 | 23.77 | $23.84 | 600 |
| 2025-10-28 | 23.76 | $23.74 | 2900 |
| 2025-10-27 | 23.76 | $23.72 | 2000 |
| 2025-10-24 | 23.77 | $23.82 | 2400 |
| 2025-10-23 | 23.77 | $23.70 | 2500 |
| 2025-10-22 | 23.78 | $23.85 | 1100 |
| 2025-10-21 | 23.77 | $23.70 | 1100 |
| 2025-10-20 | 23.78 | $23.70 | 1400 |
| 2025-10-17 | 23.80 | $23.81 | 2700 |
| 2025-10-16 | 23.80 | $23.80 | 3900 |
| 2025-10-15 | 23.80 | $23.83 | — |
| 2025-10-14 | 23.79 | $23.83 | 900 |
| 2025-10-13 | 23.79 | $23.78 | 1700 |
| 2025-10-10 | 23.79 | $23.73 | 8200 |
| 2025-10-09 | 23.80 | $23.71 | 600 |
| 2025-10-08 | 23.82 | $23.83 | 4100 |
| 2025-10-07 | 23.82 | $23.76 | 14000 |
| 2025-10-06 | 23.83 | $23.75 | 4100 |
| 2025-10-03 | 23.84 | $23.81 | 700 |
| 2025-10-02 | 23.85 | $23.81 | 2300 |
| 2025-10-01 | 23.85 | $23.85 | 1600 |
| 2025-09-30 | 23.85 | $23.79 | 3900 |
| 2025-09-29 | 23.86 | $23.81 | 2100 |
| 2025-09-26 | 23.87 | $23.80 | 2200 |
| 2025-09-25 | 23.88 | $23.78 | 3600 |
| 2025-09-24 | 23.89 | $23.64 | 2600 |
| 2025-09-23 | 23.94 | $23.82 | 1400 |
| 2025-09-22 | 23.96 | $23.85 | 6200 |
| 2025-09-19 | 23.97 | $23.91 | 700 |
| 2025-09-18 | 23.97 | $23.90 | 1000 |
| 2025-09-17 | 23.97 | $23.86 | 700 |
| 2025-09-16 | 23.98 | $23.80 | 5400 |
| 2025-09-15 | 24.01 | $23.94 | 1500 |
| 2025-09-12 | 24.00 | $24.14 | 1600 |
| 2025-09-11 | 23.96 | $24.08 | 2600 |
| 2025-09-10 | 23.92 | $24.04 | 1100 |
| 2025-09-09 | 23.88 | $24.04 | 3500 |
| 2025-09-08 | 23.83 | $23.95 | 4000 |
| 2025-09-05 | 23.79 | $24.01 | 2100 |
| 2025-09-04 | 23.74 | $23.83 | 3700 |
| 2025-09-03 | 23.71 | $23.77 | 2800 |
| 2025-09-02 | 23.70 | $23.75 | 5000 |
| 2025-08-29 | 23.68 | $23.78 | 2000 |
| 2025-08-28 | 23.65 | $23.75 | 20500 |
| 2025-08-27 | 23.63 | $23.72 | 3400 |
| 2025-08-26 | 23.61 | $23.65 | 6300 |
| 2025-08-25 | 23.60 | $23.70 | 7800 |
| 2025-08-22 | 23.57 | $23.61 | 3900 |
| 2025-08-21 | 23.57 | $23.61 | 1700 |
| 2025-08-20 | 23.56 | $23.60 | 3500 |
| 2025-08-19 | 23.55 | $23.56 | 2600 |
| 2025-08-18 | 23.55 | $23.57 | 1900 |
| 2025-08-15 | 23.55 | $23.53 | 8900 |
| 2025-08-14 | 23.55 | $23.58 | 9500 |
| 2025-08-13 | 23.55 | $23.58 | 28600 |
| 2025-08-12 | 23.54 | $23.56 | 64100 |
| 2025-08-11 | 23.54 | $23.45 | 15500 |
| 2025-08-08 | 23.56 | $23.48 | 17900 |
| 2025-08-07 | 23.58 | $23.29 | 18900 |
| 2025-08-06 | 23.65 | $23.61 | 6900 |
| 2025-08-05 | 23.65 | $23.67 | 3000 |
| 2025-08-04 | 23.64 | $23.54 | 10900 |
| 2025-08-01 | 23.66 | $23.63 | 2500 |
| 2025-07-31 | 23.67 | $23.66 | 800 |
| 2025-07-30 | 23.66 | $23.60 | 5600 |
| 2025-07-29 | 23.67 | $23.60 | 11700 |
| 2025-07-28 | 23.68 | $23.65 | 3100 |
| 2025-07-25 | 23.68 | $23.70 | 46200 |
| 2025-07-24 | 23.67 | $23.69 | 34600 |
| 2025-07-23 | 23.66 | $23.60 | 4400 |
| 2025-07-22 | 23.67 | $23.63 | 3600 |
| 2025-07-21 | 23.67 | $23.60 | 8600 |
| 2025-07-18 | 23.68 | $23.63 | 33300 |
| 2025-07-17 | 23.68 | $23.64 | 4700 |
| 2025-07-16 | 23.68 | $23.62 | 15500 |
| 2025-07-15 | 23.69 | $23.72 | 1400 |
| 2025-07-14 | 23.67 | $23.70 | 8400 |
| 2025-07-11 | 23.65 | $23.61 | 4600 |
| 2025-07-10 | 23.65 | $23.65 | 3100 |
| 2025-07-09 | 23.64 | $23.67 | 3200 |
| 2025-07-08 | 23.63 | $23.65 | 8000 |
| 2025-07-07 | 23.62 | $23.70 | 4800 |
| 2025-07-03 | 23.59 | $23.60 | 400 |
| 2025-07-02 | 23.58 | $23.60 | 2400 |
| 2025-07-01 | 23.57 | $23.60 | 8800 |
| 2025-06-30 | 23.55 | $23.64 | 2000 |
| 2025-06-27 | 23.53 | $23.57 | 900 |
| 2025-06-26 | 23.51 | $23.62 | 3100 |
| 2025-06-25 | 23.48 | $23.44 | 4200 |
| 2025-06-24 | 23.49 | $23.50 | 11600 |
| 2025-06-23 | 23.48 | $23.40 | 2700 |
| 2025-06-20 | 23.49 | $23.32 | 5300 |
| 2025-06-18 | 23.52 | $23.34 | 3200 |
| 2025-06-17 | 23.55 | $23.52 | 900 |
| 2025-06-16 | 23.55 | $23.58 | 1400 |
| 2025-06-13 | 23.53 | $23.54 | — |
| 2025-06-12 | 23.52 | $23.54 | 1400 |
| 2025-06-11 | 23.51 | $23.53 | 2900 |
| 2025-06-10 | 23.50 | $23.48 | 600 |
| 2025-06-09 | 23.49 | $23.57 | 2100 |
| 2025-06-06 | 23.46 | $23.45 | 4000 |
| 2025-06-05 | 23.46 | $23.40 | 3000 |
| 2025-06-04 | 23.46 | $23.45 | 1200 |
| 2025-06-03 | 23.46 | $23.50 | 1200 |
| 2025-06-02 | 23.44 | $23.50 | 600 |
| 2025-05-30 | 23.41 | $23.48 | — |
| 2025-05-29 | 23.39 | $23.48 | 700 |
| 2025-05-28 | 23.37 | $23.50 | 7000 |
| 2025-05-27 | 23.33 | $23.45 | 3400 |
| 2025-05-23 | 23.30 | $23.41 | 1300 |
| 2025-05-22 | 23.27 | $23.36 | 2400 |
| 2025-05-21 | 23.25 | $23.25 | 2800 |
| 2025-05-20 | 23.25 | $23.23 | 1900 |
| 2025-05-19 | 23.26 | $23.22 | 1300 |
| 2025-05-16 | 23.26 | $23.22 | 1000 |
| 2025-05-15 | 23.27 | $23.29 | 300 |
| 2025-05-14 | 23.26 | $23.32 | — |
| 2025-05-13 | 23.25 | $23.32 | 1100 |
| 2025-05-12 | 23.23 | $23.21 | 1200 |
| 2025-05-09 | 23.23 | $23.35 | 500 |
| 2025-05-08 | 23.21 | $23.36 | 400 |
| 2025-05-07 | 23.18 | $23.31 | 2300 |
| 2025-05-06 | 23.15 | $23.30 | 1000 |
| 2025-05-05 | 23.12 | $23.25 | 3700 |
| 2025-05-02 | 23.10 | $23.22 | 2700 |
| 2025-05-01 | 23.08 | $23.31 | 2600 |
| 2025-04-30 | 23.04 | $23.26 | 1700 |
| 2025-04-29 | 23.00 | $23.25 | 1100 |
| 2025-04-28 | 22.96 | $23.28 | 26800 |
| 2025-04-25 | 22.91 | $22.99 | 14200 |
| 2025-04-24 | 22.91 | $22.95 | 5400 |
| 2025-04-23 | 22.93 | $23.00 | 8600 |
| 2025-04-22 | 22.93 | $23.07 | 200 |
| 2025-04-21 | 22.92 | $23.08 | 500 |
| 2025-04-17 | 22.91 | $23.06 | 1000 |
| 2025-04-16 | 22.91 | $23.00 | 2000 |
| 2025-04-15 | 22.91 | $22.85 | 3500 |
| 2025-04-14 | 22.95 | $22.82 | 600 |
| 2025-04-11 | 23.00 | $22.75 | 10900 |
| 2025-04-10 | 23.08 | $22.99 | 1300 |
| 2025-04-09 | 23.12 | $23.07 | 1300 |
| 2025-04-08 | 23.16 | $22.96 | 4200 |
| 2025-04-07 | 23.22 | $23.09 | 4300 |
| 2025-04-04 | 23.26 | $23.12 | 5600 |
| 2025-04-03 | 23.31 | $23.31 | 4500 |
| 2025-04-02 | 23.32 | $23.38 | 5200 |
| 2025-04-01 | 23.33 | $23.35 | 2300 |
| 2025-03-31 | 23.34 | $23.38 | 10700 |
| 2025-03-28 | 23.34 | $23.21 | 1200 |
| 2025-03-27 | 23.39 | $23.27 | 2400 |
| 2025-03-26 | 23.43 | $23.23 | 3100 |
| 2025-03-25 | 23.48 | $23.30 | 17100 |
| 2025-03-24 | 23.53 | $23.40 | 800 |
| 2025-03-21 | 23.57 | $23.43 | 5100 |
| 2025-03-20 | 23.61 | $23.27 | 5700 |
| 2025-03-19 | 23.68 | $23.36 | 7500 |
| 2025-03-18 | 23.76 | $23.60 | 500 |
| 2025-03-17 | 23.79 | $23.68 | 2800 |
| 2025-03-14 | 23.81 | $23.66 | 1800 |
| 2025-03-13 | 23.83 | $23.84 | 4100 |
| 2025-03-12 | 23.83 | $23.81 | 1300 |
| 2025-03-11 | 23.83 | $23.81 | 2000 |
| 2025-03-10 | 23.82 | $23.85 | 1600 |
| 2025-03-07 | 23.81 | $23.80 | 900 |
| 2025-03-06 | 23.81 | $23.82 | 2800 |
| 2025-03-05 | 23.80 | $23.84 | 9200 |
| 2025-03-04 | 23.79 | $23.75 | 1200 |
| 2025-03-03 | 23.79 | $23.74 | 3200 |
| 2025-02-28 | 23.80 | $23.81 | 1400 |
| 2025-02-27 | 23.79 | $23.87 | 1400 |
| 2025-02-26 | 23.77 | $23.85 | 1900 |
| 2025-02-25 | 23.74 | $23.75 | 2700 |
| 2025-02-24 | 23.74 | $23.65 | 1800 |
| 2025-02-21 | 23.75 | $23.74 | 4200 |
| 2025-02-20 | 23.75 | $23.83 | 3900 |
| 2025-02-19 | 23.73 | $23.74 | 3300 |
| 2025-02-18 | 23.72 | $23.69 | 3500 |
| 2025-02-14 | 23.72 | $23.80 | 600 |
| 2025-02-13 | 23.70 | $23.76 | 1200 |
| 2025-02-12 | 23.68 | $23.65 | 300 |
| 2025-02-11 | 23.69 | $23.73 | 1400 |
| 2025-02-10 | 23.68 | $23.70 | 3200 |
| 2025-02-07 | 23.67 | $23.71 | 2500 |
| 2025-02-06 | 23.66 | $23.70 | 1900 |
| 2025-02-05 | 23.64 | $23.74 | 800 |
| 2025-02-04 | 23.62 | $23.66 | 2100 |
| 2025-02-03 | 23.61 | $23.65 | 1500 |
| 2025-01-31 | 23.61 | $23.73 | 1300 |
| 2025-01-30 | 23.58 | $23.65 | 600 |
| 2025-01-29 | 23.57 | $23.56 | 6300 |
| 2025-01-28 | 23.57 | $23.65 | 2300 |
| 2025-01-27 | 23.56 | $23.64 | 3200 |
| 2025-01-24 | 23.54 | $23.63 | 900 |
| 2025-01-23 | 23.53 | $23.61 | 500 |
| 2025-01-22 | 23.52 | $23.58 | 7300 |
| 2025-01-21 | 23.51 | $23.71 | 2000 |
| 2025-01-17 | 23.47 | $23.65 | 900 |
| 2025-01-16 | 23.44 | $23.61 | 2000 |
| 2025-01-15 | 23.42 | $23.46 | 600 |
| 2025-01-14 | 23.43 | $23.36 | 8400 |
| 2025-01-13 | 23.45 | $23.49 | 1300 |
| 2025-01-10 | 23.46 | $23.53 | 2200 |
| 2025-01-08 | 23.45 | $23.50 | 2000 |
| 2025-01-07 | 23.46 | $23.60 | 400 |
| 2025-01-06 | 23.44 | $23.58 | 600 |
| 2025-01-03 | 23.43 | $23.65 | 5100 |
| 2025-01-02 | 23.40 | $23.50 | 700 |
| 2024-12-31 | 23.40 | $23.32 | 22600 |
| 2024-12-30 | 23.44 | $23.25 | 7100 |
| 2024-12-27 | 23.49 | $23.48 | 2300 |
| 2024-12-26 | 23.51 | $23.54 | — |
| 2024-12-24 | 23.53 | $23.54 | 800 |
| 2024-12-23 | 23.54 | $23.43 | 2300 |
| 2024-12-20 | 23.58 | $23.50 | 300 |
| 2024-12-19 | 23.62 | $23.42 | 600 |
| 2024-12-18 | 23.68 | $23.36 | 24400 |
| 2024-12-17 | 23.76 | $23.86 | 1000 |
| 2024-12-16 | 23.75 | $23.64 | 4100 |
| 2024-12-13 | 23.78 | $23.70 | 2000 |
| 2024-12-12 | 23.81 | $23.93 | 600 |
| 2024-12-11 | 23.79 | $23.81 | 1800 |
| 2024-12-10 | 23.80 | $23.79 | 3500 |
| 2024-12-09 | 23.81 | $23.75 | 12600 |
| 2024-12-06 | 23.83 | $23.88 | 8800 |
| 2024-12-05 | 23.83 | $23.86 | 8800 |
| 2024-12-04 | 23.84 | $23.88 | — |
| 2024-12-03 | 23.84 | $23.88 | 2700 |
| 2024-12-02 | 23.85 | $23.92 | 4300 |
| 2024-11-29 | 23.84 | $23.96 | 4900 |
| 2024-11-27 | 23.83 | $23.88 | 700 |
| 2024-11-26 | 23.83 | $23.98 | 3100 |
| 2024-11-25 | 23.82 | $23.93 | 2700 |
| 2024-11-22 | 23.81 | $23.89 | 2100 |
| 2024-11-21 | 23.81 | $23.82 | 400 |
| 2024-11-20 | 23.82 | $23.82 | 3300 |
| 2024-11-19 | 23.84 | $23.80 | 1900 |
| 2024-11-18 | 23.87 | $23.83 | 7700 |
| 2024-11-15 | 23.90 | $23.98 | 2200 |
| 2024-11-14 | 23.90 | $23.98 | 4700 |
| 2024-11-13 | 23.90 | $23.99 | 900 |
| 2024-11-12 | 23.90 | $23.99 | 1400 |
| 2024-11-11 | 23.90 | $23.89 | 2100 |
| 2024-11-08 | 23.92 | $23.78 | 4600 |
| 2024-11-07 | 23.98 | $23.99 | 2400 |
| 2024-11-06 | 23.99 | $23.90 | 1300 |
| 2024-11-05 | 24.03 | $23.85 | 10800 |
| 2024-11-04 | 24.09 | $23.85 | 3200 |
| 2024-11-01 | 24.15 | $23.94 | 5000 |
| 2024-10-31 | 24.21 | $23.90 | 700 |
| 2024-10-30 | 24.29 | $24.00 | 1700 |
| 2024-10-29 | 24.36 | $24.09 | 7600 |
| 2024-10-28 | 24.42 | $24.15 | 4400 |
| 2024-10-25 | 24.48 | $24.30 | 1700 |
| 2024-10-24 | 24.52 | $24.42 | 2600 |
| 2024-10-23 | 24.54 | $24.29 | 2500 |
| 2024-10-22 | 24.58 | $24.33 | 1200 |
| 2024-10-21 | 24.63 | $24.38 | 3500 |
| 2024-10-18 | 24.67 | $24.55 | 600 |
| 2024-10-17 | 24.69 | $24.59 | 3200 |
| 2024-10-16 | 24.69 | $24.58 | 3600 |
| 2024-10-15 | 24.70 | $24.62 | 900 |
| 2024-10-14 | 24.70 | $24.63 | 1100 |
| 2024-10-11 | 24.70 | $24.68 | — |
| 2024-10-10 | 24.69 | $24.68 | 400 |
| 2024-10-09 | 24.67 | $24.66 | 1800 |
| 2024-10-08 | 24.66 | $24.68 | 1000 |
| 2024-10-07 | 24.63 | $24.67 | 2200 |
| 2024-10-04 | 24.61 | $24.60 | 4900 |
| 2024-10-03 | 24.59 | $24.55 | 400 |
| 2024-10-02 | 24.58 | $24.54 | 1400 |
| 2024-10-01 | 24.57 | $24.53 | 2600 |
| 2024-09-30 | 24.56 | $24.50 | 3100 |
| 2024-09-27 | 24.55 | $24.49 | 800 |
| 2024-09-26 | 24.55 | $24.45 | 1000 |
| 2024-09-25 | 24.55 | $24.54 | 1700 |
| 2024-09-24 | 24.53 | $24.48 | 2600 |
| 2024-09-23 | 24.51 | $24.51 | 3100 |
| 2024-09-20 | 24.49 | $24.61 | 1900 |
| 2024-09-19 | 24.45 | $24.55 | 200 |
| 2024-09-18 | 24.40 | $24.50 | 500 |
| 2024-09-17 | 24.36 | $24.39 | 3800 |
| 2024-09-16 | 24.34 | $24.23 | 1900 |
| 2024-09-13 | 24.34 | $24.40 | 300 |
| 2024-09-12 | 24.31 | $24.52 | 2400 |
| 2024-09-11 | 24.25 | $24.44 | 1500 |
| 2024-09-10 | 24.19 | $24.44 | 1100 |
| 2024-09-09 | 24.12 | $24.11 | 3000 |
| 2024-09-06 | 24.11 | $24.15 | 2400 |
| 2024-09-05 | 24.09 | $24.09 | 5100 |
| 2024-09-04 | 24.08 | $24.08 | 2000 |
| 2024-09-03 | 24.07 | $24.08 | 3700 |
| 2024-08-30 | 24.06 | $24.08 | 2500 |
| 2024-08-29 | 24.04 | $24.09 | 700 |
| 2024-08-28 | 24.02 | $24.06 | 2300 |
| 2024-08-27 | 24.00 | $24.01 | 1600 |
| 2024-08-26 | 23.99 | $24.05 | 6500 |
| 2024-08-23 | 23.96 | $23.92 | 2100 |
| 2024-08-22 | 23.96 | $23.92 | 1900 |
| 2024-08-21 | 23.96 | $23.86 | 2900 |
| 2024-08-20 | 23.98 | $23.92 | 7000 |
| 2024-08-19 | 23.98 | $23.97 | 3800 |
| 2024-08-16 | 23.96 | $23.98 | 2100 |
| 2024-08-15 | 23.95 | $24.04 | 800 |
| 2024-08-14 | 23.92 | $23.99 | 2800 |
| 2024-08-13 | 23.89 | $24.02 | 1100 |
| 2024-08-12 | 23.85 | $23.94 | 1000 |
| 2024-08-09 | 23.83 | $23.99 | 2500 |
| 2024-08-08 | 23.79 | $23.98 | 1300 |
| 2024-08-07 | 23.74 | $23.92 | 2100 |
| 2024-08-06 | 23.70 | $23.83 | 1800 |
| 2024-08-05 | 23.67 | $23.69 | 6600 |
| 2024-08-02 | 23.66 | $23.71 | 1700 |
| 2024-08-01 | 23.65 | $23.74 | 7400 |
| 2024-07-31 | 23.63 | $23.74 | 4000 |
| 2024-07-30 | 23.61 | $23.71 | 4800 |
| 2024-07-29 | 23.59 | $23.66 | 700 |
| 2024-07-26 | 23.58 | $23.69 | 2900 |
| 2024-07-25 | 23.57 | $23.67 | 4000 |
| 2024-07-24 | 23.55 | $23.61 | 3500 |
| 2024-07-23 | 23.54 | $23.66 | 3900 |
| 2024-07-22 | 23.53 | $23.60 | 8800 |
| 2024-07-19 | 23.52 | $23.58 | 2100 |
| 2024-07-18 | 23.52 | $23.58 | 3500 |
| 2024-07-17 | 23.51 | $23.56 | 2000 |
| 2024-07-16 | 23.51 | $23.52 | 3200 |
| 2024-07-15 | 23.52 | $23.53 | 4200 |
| 2024-07-12 | 23.53 | $23.56 | 1500 |
| 2024-07-11 | 23.54 | $23.58 | 2500 |
| 2024-07-10 | 23.54 | $23.54 | 1200 |
| 2024-07-09 | 23.55 | $23.55 | 1600 |
| 2024-07-08 | 23.57 | $23.55 | 7000 |
| 2024-07-05 | 23.58 | $23.56 | 2500 |
| 2024-07-03 | 23.60 | $23.58 | 3000 |
| 2024-07-02 | 23.61 | $23.58 | 5200 |
| 2024-07-01 | 23.63 | $23.51 | 6300 |
| 2024-06-28 | 23.67 | $23.47 | 1800 |
| 2024-06-27 | 23.72 | $23.52 | 6400 |
| 2024-06-26 | 23.77 | $23.93 | 3700 |
| 2024-06-25 | 23.75 | $23.81 | 5000 |
| 2024-06-24 | 23.74 | $23.71 | 3300 |
| 2024-06-21 | 23.75 | $23.65 | 2500 |
| 2024-06-20 | 23.78 | $23.70 | 900 |
| 2024-06-18 | 23.81 | $23.70 | 2100 |
| 2024-06-17 | 23.84 | $23.80 | 3500 |
| 2024-06-14 | 23.85 | $23.68 | 9500 |
| 2024-06-13 | 23.89 | $23.99 | 5500 |
| 2024-06-12 | 23.87 | $23.95 | 500 |
| 2024-06-11 | 23.85 | $23.95 | 2300 |
| 2024-06-10 | 23.84 | $23.96 | 2000 |
| 2024-06-07 | 23.81 | $23.95 | 5500 |
| 2024-06-06 | 23.79 | $23.90 | 8100 |
| 2024-06-05 | 23.78 | $23.87 | 8500 |
| 2024-06-04 | 23.77 | $23.68 | 3100 |
| 2024-06-03 | 23.80 | $23.67 | 4000 |
| 2024-05-31 | 23.83 | $23.64 | 5400 |
| 2024-05-30 | 23.88 | $23.73 | 5100 |
| 2024-05-29 | 23.92 | $23.77 | 5900 |
| 2024-05-28 | 23.96 | $23.88 | 4200 |
| 2024-05-24 | 23.98 | $23.92 | 15400 |
| 2024-05-23 | 23.99 | $23.82 | 6400 |
| 2024-05-22 | 24.02 | $24.00 | 1400 |
| 2024-05-21 | 24.03 | $24.04 | 1600 |
| 2024-05-20 | 24.03 | $24.05 | 3900 |
| 2024-05-17 | 24.02 | $24.06 | 2400 |
| 2024-05-16 | 24.01 | $24.05 | 1200 |
| 2024-05-15 | 24.00 | $24.05 | 12100 |
| 2024-05-14 | 23.99 | $24.02 | 600 |
| 2024-05-13 | 23.99 | $24.03 | 6600 |
| 2024-05-10 | 23.98 | $24.02 | 1700 |
| 2024-05-09 | 23.97 | $23.97 | 1700 |
| 2024-05-08 | 23.97 | $24.02 | 2400 |
| 2024-05-07 | 23.96 | $23.98 | 4100 |
| 2024-05-06 | 23.96 | $24.00 | 4300 |
| 2024-05-03 | 23.96 | $24.00 | 4600 |
| 2024-05-02 | 23.95 | $23.98 | 900 |
| 2024-05-01 | 23.95 | $23.97 | 900 |
| 2024-04-30 | 23.95 | $23.97 | 1600 |
| 2024-04-29 | 23.95 | $24.00 | 8400 |
| 2024-04-26 | 23.94 | $23.84 | 800 |
| 2024-04-25 | 23.97 | $23.85 | 2500 |
| 2024-04-24 | 24.00 | $23.90 | 500 |
| 2024-04-23 | 24.02 | $23.99 | 1400 |
| 2024-04-22 | 24.03 | $24.04 | 4600 |
| 2024-04-19 | 24.03 | $23.94 | 800 |
| 2024-04-18 | 24.05 | $23.87 | 1700 |
| 2024-04-17 | 24.09 | $23.89 | 7800 |
| 2024-04-16 | 24.13 | $24.16 | 6800 |
| 2024-04-15 | 24.12 | $24.15 | 2500 |
| 2024-04-12 | 24.11 | $24.17 | 300 |
| 2024-04-11 | 24.09 | $24.14 | 700 |
| 2024-04-10 | 24.08 | $24.23 | 1800 |
| 2024-04-09 | 24.05 | $24.20 | 3900 |
| 2024-04-08 | 24.01 | $24.02 | 3800 |
| 2024-04-05 | 24.01 | $24.00 | 1100 |
| 2024-04-04 | 24.01 | $23.99 | 1100 |
| 2024-04-03 | 24.02 | $24.00 | 4000 |
| 2024-04-02 | 24.03 | $23.93 | 5300 |
| 2024-04-01 | 24.05 | $24.00 | 2700 |
| 2024-03-28 | 24.06 | $23.92 | 2800 |
| 2024-03-27 | 24.08 | $23.90 | 23600 |
| 2024-03-26 | 24.12 | $24.16 | 4500 |
| 2024-03-25 | 24.10 | $24.03 | 5600 |
| 2024-03-22 | 24.12 | $24.16 | 3000 |
| 2024-03-21 | 24.10 | $24.15 | 800 |
| 2024-03-20 | 24.09 | $23.92 | 1500 |
| 2024-03-19 | 24.12 | $24.02 | 2900 |
| 2024-03-18 | 24.13 | $24.06 | 4900 |
| 2024-03-15 | 24.14 | $23.63 | 12700 |
| 2024-03-14 | 24.24 | $24.12 | 2200 |
| 2024-03-13 | 24.25 | $24.26 | 1900 |
| 2024-03-12 | 24.23 | $24.28 | 4800 |
| 2024-03-11 | 24.21 | $24.27 | 5200 |
| 2024-03-08 | 24.18 | $24.24 | 5600 |
| 2024-03-07 | 24.15 | $24.14 | 2800 |
| 2024-03-06 | 24.14 | $24.07 | 5000 |
| 2024-03-05 | 24.15 | $24.10 | 2400 |
| 2024-03-04 | 24.14 | $24.08 | 8000 |
| 2024-03-01 | 24.14 | $24.07 | 1800 |
| 2024-02-29 | 24.14 | $24.10 | 2600 |
| 2024-02-28 | 24.13 | $24.07 | 5100 |
| 2024-02-27 | 24.13 | $24.10 | 5600 |
| 2024-02-26 | 24.12 | $24.12 | 6400 |
| 2024-02-23 | 24.10 | $24.10 | 20600 |
| 2024-02-22 | 24.09 | $24.05 | 1200 |
| 2024-02-21 | 24.08 | $24.11 | 3600 |
| 2024-02-20 | 24.05 | $24.10 | 1600 |
| 2024-02-16 | 24.03 | $24.08 | 2100 |
| 2024-02-15 | 24.00 | $23.95 | 1500 |
| 2024-02-14 | 23.99 | $24.04 | 1400 |
| 2024-02-13 | 23.97 | $24.00 | 1800 |
| 2024-02-12 | 23.94 | $23.94 | 4300 |
| 2024-02-09 | 23.93 | $23.94 | 4200 |
| 2024-02-08 | 23.91 | $23.94 | 5300 |
| 2024-02-07 | 23.89 | $23.95 | 3700 |
| 2024-02-06 | 23.86 | $23.75 | 5800 |
| 2024-02-05 | 23.87 | $23.76 | 5000 |
| 2024-02-02 | 23.87 | $23.79 | 2800 |
| 2024-02-01 | 23.88 | $23.82 | 5700 |
| 2024-01-31 | 23.87 | $23.85 | 3400 |
| 2024-01-30 | 23.85 | $23.85 | 5100 |
| 2024-01-29 | 23.84 | $23.91 | 5100 |
| 2024-01-26 | 23.80 | $23.85 | 3200 |
| 2024-01-25 | 23.77 | $23.82 | 2200 |
| 2024-01-24 | 23.75 | $23.79 | 3800 |
| 2024-01-23 | 23.72 | $23.74 | 2300 |
| 2024-01-22 | 23.70 | $23.76 | 3200 |
| 2024-01-19 | 23.67 | $23.72 | 600 |
| 2024-01-18 | 23.64 | $23.70 | 2000 |
| 2024-01-17 | 23.61 | $23.65 | 2300 |
| 2024-01-16 | 23.59 | $23.68 | 9200 |
| 2024-01-12 | 23.56 | $23.59 | 2200 |
| 2024-01-11 | 23.54 | $23.60 | 1000 |
| 2024-01-10 | 23.52 | $23.58 | 1500 |
| 2024-01-09 | 23.49 | $23.59 | 3600 |
| 2024-01-08 | 23.46 | $23.53 | 1200 |
| 2024-01-05 | 23.43 | $23.54 | 3600 |
| 2024-01-04 | 23.40 | $23.48 | 6400 |
| 2024-01-03 | 23.38 | $23.53 | 3000 |
| 2024-01-02 | 23.34 | $23.54 | 6900 |
| 2023-12-29 | 23.29 | $23.30 | 4100 |
| 2023-12-28 | 23.28 | $23.19 | 11200 |
| 2023-12-27 | 23.30 | $22.89 | 11500 |
| 2023-12-26 | 23.38 | $23.05 | 8200 |
| 2023-12-22 | 23.44 | $23.29 | 8800 |
| 2023-12-21 | 23.46 | $23.35 | 6400 |
| 2023-12-20 | 23.46 | $23.37 | 4800 |
| 2023-12-19 | 23.47 | $23.42 | 3400 |
| 2023-12-18 | 23.46 | $23.50 | 5900 |
| 2023-12-15 | 23.44 | $23.40 | 3700 |
| 2023-12-14 | 23.43 | $23.38 | 7300 |
| 2023-12-13 | 23.42 | $23.42 | 7200 |
| 2023-12-12 | 23.41 | $23.43 | 5500 |
| 2023-12-11 | 23.38 | $23.41 | 7100 |
| 2023-12-08 | 23.36 | $23.36 | 2400 |
| 2023-12-07 | 23.34 | $23.36 | 3100 |
| 2023-12-06 | 23.32 | $23.36 | 14600 |
| 2023-12-05 | 23.30 | $23.38 | 9300 |
| 2023-12-04 | 23.27 | $23.34 | 3800 |
| 2023-12-01 | 23.23 | $23.31 | 11500 |
| 2023-11-30 | 23.20 | $23.35 | 2500 |
| 2023-11-29 | 23.16 | $23.18 | 1400 |
| 2023-11-28 | 23.14 | $23.17 | 1700 |
| 2023-11-27 | 23.13 | $22.94 | 6200 |
| 2023-11-24 | 23.15 | $23.13 | 3500 |
| 2023-11-22 | 23.15 | $23.05 | 2600 |
| 2023-11-21 | 23.15 | $23.13 | 1100 |
| 2023-11-20 | 23.14 | $23.15 | 1900 |
| 2023-11-17 | 23.12 | $23.20 | 1200 |
| 2023-11-16 | 23.09 | $23.24 | 4300 |
| 2023-11-15 | 23.05 | $23.21 | 1800 |
| 2023-11-14 | 23.00 | $23.22 | 1500 |
| 2023-11-13 | 22.95 | $23.05 | 2500 |
| 2023-11-10 | 22.92 | $23.24 | 1700 |
| 2023-11-09 | 22.84 | $23.08 | 6300 |
| 2023-11-08 | 22.78 | $23.23 | 1200 |
| 2023-11-07 | 22.69 | $23.24 | 3400 |
| 2023-11-06 | 22.58 | $23.05 | 4100 |
| 2023-11-03 | 22.49 | $22.98 | 5500 |
| 2023-11-02 | 22.40 | $22.59 | 2000 |
| 2023-11-01 | 22.38 | $22.41 | 2700 |
| 2023-10-31 | 22.40 | $22.45 | 4700 |
| 2023-10-30 | 22.41 | $22.45 | 1500 |
| 2023-10-27 | 22.43 | $22.44 | 1300 |
| 2023-10-26 | 22.45 | $22.32 | 4100 |
| 2023-10-25 | 22.50 | $22.44 | 1900 |
| 2023-10-24 | 22.53 | $22.47 | 5500 |
| 2023-10-23 | 22.57 | $22.43 | 8000 |
| 2023-10-20 | 22.62 | $22.65 | 1400 |
| 2023-10-19 | 22.63 | $22.68 | 1200 |
| 2023-10-18 | 22.64 | $22.76 | 400 |
| 2023-10-17 | 22.64 | $22.91 | 2100 |
| 2023-10-16 | 22.60 | $22.90 | 1400 |
| 2023-10-13 | 22.56 | $22.87 | 100 |
| 2023-10-12 | 22.53 | $22.87 | 1000 |
| 2023-10-11 | 22.49 | $22.88 | 3300 |
| 2023-10-10 | 22.44 | $22.65 | 3600 |
| 2023-10-09 | 22.43 | $22.42 | 1100 |
| 2023-10-06 | 22.48 | $22.44 | 1000 |
| 2023-10-05 | 22.53 | $22.42 | 1300 |
| 2023-10-04 | 22.60 | $22.29 | 1800 |
| 2023-10-03 | 22.70 | $22.29 | 1900 |
| 2023-10-02 | 22.83 | $22.29 | 7100 |
| 2023-09-29 | 22.97 | $22.65 | 6600 |
| 2023-09-28 | 23.07 | $22.85 | 1200 |
| 2023-09-27 | 23.13 | $22.88 | 1700 |
| 2023-09-26 | 23.21 | $22.80 | 1500 |
| 2023-09-25 | 23.31 | $23.08 | 2900 |
| 2023-09-22 | 23.38 | $23.19 | 3200 |
| 2023-09-21 | 23.43 | $23.23 | 2900 |
| 2023-09-20 | 23.48 | $23.42 | 3400 |
| 2023-09-19 | 23.49 | $23.40 | 2000 |
| 2023-09-18 | 23.52 | $23.37 | 6800 |
| 2023-09-15 | 23.56 | $23.24 | 1200 |
| 2023-09-14 | 23.63 | $23.28 | 7000 |
| 2023-09-13 | 23.70 | $23.54 | 3400 |
| 2023-09-12 | 23.73 | $23.62 | 2700 |
| 2023-09-11 | 23.75 | $23.66 | 2200 |
| 2023-09-08 | 23.76 | $23.80 | 1200 |
| 2023-09-07 | 23.74 | $23.61 | 12500 |
| 2023-09-06 | 23.76 | $23.58 | 9300 |
| 2023-09-05 | 23.79 | $23.84 | 1000 |
| 2023-09-01 | 23.77 | $23.78 | 1300 |
| 2023-08-31 | 23.75 | $23.77 | 1700 |
| 2023-08-30 | 23.74 | $23.77 | 2900 |
| 2023-08-29 | 23.72 | $23.74 | 600 |
| 2023-08-28 | 23.71 | $23.69 | 2900 |
| 2023-08-25 | 23.71 | $23.65 | 1500 |
| 2023-08-24 | 23.71 | $23.65 | 7100 |
| 2023-08-23 | 23.71 | $23.52 | 1700 |
| 2023-08-22 | 23.74 | $23.66 | 900 |
| 2023-08-21 | 23.75 | $23.68 | 3700 |
| 2023-08-18 | 23.75 | $23.65 | 1800 |
| 2023-08-17 | 23.75 | $23.64 | 700 |
| 2023-08-16 | 23.76 | $23.70 | 200 |
| 2023-08-15 | 23.75 | $23.72 | — |
| 2023-08-14 | 23.74 | $23.72 | 1300 |
| 2023-08-11 | 23.73 | $23.73 | 2000 |
| 2023-08-10 | 23.71 | $23.70 | 2100 |
| 2023-08-09 | 23.70 | $23.60 | 1700 |
| 2023-08-08 | 23.70 | $23.57 | 6500 |
| 2023-08-07 | 23.71 | $23.65 | 3300 |
| 2023-08-04 | 23.70 | $23.59 | 2000 |
| 2023-08-03 | 23.70 | $23.65 | 3700 |
| 2023-08-02 | 23.69 | $23.60 | 3500 |
| 2023-08-01 | 23.68 | $23.60 | 1900 |
| 2023-07-31 | 23.67 | $23.60 | 1200 |
| 2023-07-28 | 23.66 | $23.59 | 4400 |
| 2023-07-27 | 23.65 | $23.60 | 1300 |
| 2023-07-26 | 23.64 | $23.63 | 2200 |
| 2023-07-25 | 23.61 | $23.58 | 1300 |
| 2023-07-24 | 23.59 | $23.57 | 4300 |
| 2023-07-21 | 23.57 | $23.47 | 2400 |
| 2023-07-20 | 23.56 | $23.54 | 5100 |
| 2023-07-19 | 23.54 | $23.57 | 9100 |
| 2023-07-18 | 23.50 | $23.54 | 7800 |
| 2023-07-17 | 23.46 | $23.50 | 11900 |
| 2023-07-14 | 23.43 | $23.38 | 12000 |
| 2023-07-13 | 23.41 | $23.40 | 1600 |
| 2023-07-12 | 23.38 | $23.40 | 6900 |
| 2023-07-11 | 23.35 | $23.64 | 400 |
| 2023-07-10 | 23.26 | $23.48 | 2700 |
| 2023-07-07 | 23.19 | $23.53 | 11800 |
| 2023-07-06 | 23.09 | $23.41 | 17200 |
| 2023-07-05 | 23.01 | $23.10 | 3200 |
| 2023-07-03 | 22.97 | $23.02 | 3300 |
| 2023-06-30 | 22.95 | $23.09 | 5100 |
| 2023-06-29 | 22.90 | $23.13 | 5100 |
| 2023-06-28 | 22.84 | $22.80 | 2600 |
| 2023-06-27 | 22.84 | $22.84 | 2100 |
| 2023-06-26 | 22.83 | $22.90 | 4300 |
| 2023-06-23 | 22.81 | $22.90 | 6300 |
| 2023-06-22 | 22.78 | $22.93 | 25400 |
| 2023-06-21 | 22.74 | $22.82 | 7000 |
| 2023-06-20 | 22.71 | $22.86 | 12000 |
| 2023-06-16 | 22.67 | $22.78 | 16900 |
| 2023-06-15 | 22.65 | $22.49 | 2100 |
| 2023-06-14 | 22.68 | $22.57 | 4000 |
| 2023-06-13 | 22.70 | $22.96 | 10800 |
| 2023-06-12 | 22.64 | $22.80 | 2300 |
| 2023-06-09 | 22.60 | $22.80 | 1000 |
| 2023-06-08 | 22.56 | $22.85 | 4600 |
| 2023-06-07 | 22.50 | $22.73 | 4000 |
| 2023-06-06 | 22.45 | $22.59 | 4400 |
| 2023-06-05 | 22.43 | $22.55 | 2200 |
| 2023-06-02 | 22.41 | $22.53 | 5000 |
| 2023-06-01 | 22.40 | $22.47 | 2800 |
| 2023-05-31 | 22.39 | $22.54 | 1700 |
| 2023-05-30 | 22.37 | $22.54 | 800 |
| 2023-05-26 | 22.35 | $22.52 | 1900 |
| 2023-05-25 | 22.33 | $22.44 | 900 |
| 2023-05-24 | 22.32 | $22.52 | 2300 |
| 2023-05-23 | 22.30 | $22.47 | 1100 |
| 2023-05-22 | 22.29 | $22.47 | 4300 |
| 2023-05-19 | 22.27 | $22.48 | 7500 |
| 2023-05-18 | 22.25 | $22.56 | 4800 |
| 2023-05-17 | 22.21 | $22.40 | 3400 |
| 2023-05-16 | 22.21 | $22.42 | 3000 |
| 2023-05-15 | 22.19 | $22.40 | 5500 |
| 2023-05-12 | 22.18 | $22.20 | 3300 |
| 2023-05-11 | 22.22 | $22.25 | 8000 |
| 2023-05-10 | 22.25 | $22.35 | 25100 |
| 2023-05-09 | 22.27 | $22.12 | 11700 |
| 2023-05-08 | 22.33 | $22.16 | 5500 |
| 2023-05-05 | 22.41 | $22.00 | 14700 |
| 2023-05-04 | 22.53 | $21.99 | 16400 |
| 2023-05-03 | 22.67 | $22.42 | 3200 |
| 2023-05-02 | 22.75 | $22.31 | 8200 |
| 2023-05-01 | 22.87 | $22.58 | 10900 |
| 2023-04-28 | 22.95 | $22.43 | 16800 |
| 2023-04-27 | 23.07 | $22.65 | 500 |
| 2023-04-26 | 23.17 | $22.45 | 6400 |
| 2023-04-25 | 23.32 | $22.38 | 11000 |
| 2023-04-24 | 23.51 | $23.10 | 2800 |
| 2023-04-21 | 23.58 | $23.21 | 21000 |
| 2023-04-20 | 23.64 | $24.11 | 36500 |
| 2023-04-19 | 23.52 | $24.09 | 10700 |
| 2023-04-18 | 23.38 | $24.05 | 69700 |
| 2023-04-17 | 23.23 | $23.63 | 16300 |
| 2023-04-14 | 23.14 | $23.60 | 1800 |
| 2023-04-13 | 23.05 | $23.58 | 8600 |
| 2023-04-12 | 22.94 | $23.30 | 1500 |
| 2023-04-11 | 22.88 | $23.08 | 900 |
| 2023-04-10 | 22.85 | $23.14 | 800 |
| 2023-04-06 | 22.80 | $22.65 | 1000 |
| 2023-04-05 | 22.85 | $22.55 | 100 |
| 2023-04-04 | 22.94 | $23.10 | 4200 |
| 2023-04-03 | 22.92 | $23.34 | 500 |
| 2023-03-31 | 22.84 | $23.23 | 5300 |
| 2023-03-30 | 22.79 | $22.85 | 2000 |
| 2023-03-29 | 22.80 | $22.92 | 4500 |
| 2023-03-28 | 22.80 | $22.83 | — |
| 2023-03-27 | 22.82 | $22.83 | 3800 |
| 2023-03-24 | 22.85 | $22.17 | 2800 |
| 2023-03-23 | 23.02 | $22.56 | 3300 |
| 2023-03-22 | 23.13 | $22.65 | 1800 |
| 2023-03-21 | 23.25 | $22.85 | 4400 |
| 2023-03-20 | 23.35 | $23.12 | 2000 |
| 2023-03-17 | 23.40 | $22.99 | 1500 |
| 2023-03-16 | 23.49 | $23.50 | 1500 |
| 2023-03-15 | 23.49 | $23.30 | 1200 |
| 2023-03-14 | 23.52 | $23.50 | 3500 |
| 2023-03-13 | 23.53 | $23.31 | 800 |
| 2023-03-10 | 23.57 | $23.35 | 1800 |
| 2023-03-09 | 23.61 | $23.80 | 13400 |
| 2023-03-08 | 23.56 | $23.61 | 2100 |
| 2023-03-07 | 23.54 | $23.36 | 600 |
| 2023-03-06 | 23.58 | $23.41 | 7900 |
| 2023-03-03 | 23.61 | $23.42 | 1300 |
| 2023-03-02 | 23.64 | $23.42 | 2300 |
| 2023-03-01 | 23.67 | $23.57 | 800 |
| 2023-02-28 | 23.68 | $23.50 | 4800 |
| 2023-02-27 | 23.70 | $23.61 | 700 |
| 2023-02-24 | 23.70 | $23.62 | 1500 |
| 2023-02-23 | 23.70 | $23.55 | 500 |
| 2023-02-22 | 23.72 | $23.60 | 400 |
| 2023-02-21 | 23.72 | $23.50 | 4200 |
| 2023-02-17 | 23.74 | $23.60 | 1200 |
| 2023-02-16 | 23.75 | $23.57 | 7100 |
| 2023-02-15 | 23.76 | $23.86 | 6400 |
| 2023-02-14 | 23.71 | $23.65 | 400 |
| 2023-02-13 | 23.70 | $23.57 | 4400 |
| 2023-02-10 | 23.70 | $23.66 | 1100 |
| 2023-02-09 | 23.68 | $23.85 | 4400 |
| 2023-02-08 | 23.62 | $23.70 | 2800 |
| 2023-02-07 | 23.57 | $23.61 | 4400 |
| 2023-02-06 | 23.54 | $23.58 | 2700 |
| 2023-02-03 | 23.50 | $23.61 | 1900 |
| 2023-02-02 | 23.45 | $23.60 | 13700 |
| 2023-02-01 | 23.40 | $23.49 | 700 |
| 2023-01-31 | 23.36 | $23.36 | 4200 |
| 2023-01-30 | 23.33 | $23.42 | 2500 |
| 2023-01-27 | 23.29 | $23.42 | 5300 |
| 2023-01-26 | 23.25 | $23.41 | 3000 |
| 2023-01-25 | 23.19 | $23.35 | 1700 |
| 2023-01-24 | 23.14 | $23.34 | 1900 |
| 2023-01-23 | 23.09 | $23.30 | 10100 |
| 2023-01-20 | 23.03 | $23.20 | 300 |
| 2023-01-19 | 22.98 | $23.15 | 3400 |
| 2023-01-18 | 22.94 | $23.00 | 2600 |
| 2023-01-17 | 22.91 | $22.80 | 4500 |
| 2023-01-13 | 22.93 | $23.03 | 900 |
| 2023-01-12 | 22.90 | $23.25 | 3300 |
| 2023-01-11 | 22.82 | $23.02 | 2600 |
| 2023-01-10 | 22.78 | $23.03 | 3400 |
| 2023-01-09 | 22.72 | $22.54 | 200 |
| 2023-01-06 | 22.76 | $23.25 | 1000 |
| 2023-01-05 | 22.66 | $22.83 | 2700 |
| 2023-01-04 | 22.63 | $22.79 | 2300 |
| 2023-01-03 | 22.60 | $22.35 | 10200 |
| 2022-12-30 | 22.67 | $22.58 | 4400 |
| 2022-12-29 | 22.69 | $22.72 | 600 |
| 2022-12-28 | 22.69 | $22.60 | 1800 |
| 2022-12-27 | 22.71 | $22.50 | 800 |
| 2022-12-23 | 22.76 | $22.75 | 25600 |
| 2022-12-22 | 22.77 | $22.80 | 1700 |
| 2022-12-21 | 22.76 | $22.55 | 600 |
| 2022-12-20 | 22.81 | $22.52 | 4400 |
| 2022-12-19 | 22.87 | $22.65 | 1800 |
| 2022-12-16 | 22.92 | $22.67 | 1200 |
| 2022-12-15 | 22.96 | $22.62 | 1200 |
| 2022-12-14 | 23.03 | $22.82 | 5100 |
| 2022-12-13 | 23.06 | $23.16 | 8800 |
| 2022-12-12 | 23.02 | $23.10 | 2800 |
| 2022-12-09 | 22.99 | $22.98 | 400 |
| 2022-12-08 | 22.98 | $23.06 | 900 |
| 2022-12-07 | 22.95 | $23.07 | 2100 |
| 2022-12-06 | 22.91 | $23.14 | 1800 |
| 2022-12-05 | 22.85 | $23.14 | 1800 |
| 2022-12-02 | 22.78 | $22.97 | 3100 |
| 2022-12-01 | 22.74 | $23.00 | 2100 |
| 2022-11-30 | 22.68 | $22.79 | 2600 |
| 2022-11-29 | 22.66 | $22.66 | 2300 |
| 2022-11-28 | 22.66 | $22.71 | 1700 |
| 2022-11-25 | 22.65 | $22.66 | 300 |
| 2022-11-23 | 22.65 | $22.84 | 4500 |
| 2022-11-22 | 22.62 | $22.54 | 900 |
| 2022-11-21 | 22.64 | $22.95 | 1600 |
| 2022-11-18 | 22.57 | $22.96 | 1300 |
| 2022-11-17 | 22.50 | $22.95 | 5000 |
| 2022-11-16 | 22.41 | $22.85 | 3300 |
| 2022-11-15 | 22.34 | $22.70 | 4800 |
| 2022-11-14 | 22.28 | $22.70 | 3700 |
| 2022-11-11 | 22.22 | $22.85 | 500 |
| 2022-11-10 | 22.12 | $22.83 | 2800 |
| 2022-11-09 | 22.00 | $22.39 | 1700 |
| 2022-11-08 | 21.96 | $22.34 | 1300 |
| 2022-11-07 | 21.93 | $21.98 | 4900 |
| 2022-11-04 | 21.98 | $21.86 | 7500 |
| 2022-11-03 | 22.05 | $22.24 | 5200 |
| 2022-11-02 | 22.07 | $22.10 | 1900 |
| 2022-11-01 | 22.11 | $22.45 | 3000 |
| 2022-10-31 | 22.10 | $22.60 | 4400 |
| 2022-10-28 | 22.05 | $22.25 | 600 |
| 2022-10-27 | 22.07 | $22.31 | 2700 |
| 2022-10-26 | 22.09 | $21.90 | 1900 |
| 2022-10-25 | 22.20 | $22.55 | 3100 |
| 2022-10-24 | 22.19 | $22.01 | 6500 |
| 2022-10-21 | 22.30 | $22.15 | 1300 |
| 2022-10-20 | 22.40 | $22.44 | 2300 |
| 2022-10-19 | 22.46 | $22.30 | 4900 |
| 2022-10-18 | 22.56 | $22.50 | 4000 |
| 2022-10-17 | 22.64 | $22.64 | 2900 |
| 2022-10-14 | 22.70 | $22.50 | 1600 |
| 2022-10-13 | 22.81 | $22.67 | 2800 |
| 2022-10-12 | 22.90 | $22.77 | 5700 |
| 2022-10-11 | 22.99 | $22.70 | 5100 |
| 2022-10-10 | 23.10 | $22.80 | 5900 |
| 2022-10-07 | 23.23 | $22.90 | 1000 |
| 2022-10-06 | 23.35 | $22.99 | 4000 |
| 2022-10-05 | 23.47 | $23.15 | 6800 |
| 2022-10-04 | 23.59 | $23.25 | 2700 |
| 2022-10-03 | 23.70 | $23.24 | 6200 |
| 2022-09-30 | 23.83 | $23.40 | 1600 |
| 2022-09-29 | 23.96 | $23.63 | 6600 |
| 2022-09-28 | 24.06 | $23.72 | 4000 |
| 2022-09-27 | 24.15 | $23.98 | 1100 |
| 2022-09-26 | 24.21 | $23.79 | 800 |
| 2022-09-23 | 24.32 | $23.81 | 4300 |
| 2022-09-22 | 24.44 | $23.93 | 3100 |
| 2022-09-21 | 24.56 | $24.32 | 2300 |
| 2022-09-20 | 24.61 | $24.34 | 700 |
| 2022-09-19 | 24.67 | $24.48 | 1000 |
| 2022-09-16 | 24.70 | $24.59 | 2200 |
| 2022-09-15 | 24.72 | $24.51 | 1400 |
| 2022-09-14 | 24.76 | $24.50 | 2200 |
| 2022-09-13 | 24.81 | $24.74 | 8300 |
| 2022-09-12 | 24.81 | $24.75 | 1800 |
| 2022-09-09 | 24.81 | $24.75 | 500 |
| 2022-09-08 | 24.81 | $24.75 | 800 |
| 2022-09-07 | 24.82 | $24.85 | 2000 |
| 2022-09-06 | 24.79 | $24.76 | 1600 |
| 2022-09-02 | 24.79 | $24.76 | 800 |
| 2022-09-01 | 24.78 | $24.75 | 1500 |
| 2022-08-31 | 24.77 | $24.71 | 700 |
| 2022-08-30 | 24.77 | $24.77 | 1500 |
| 2022-08-29 | 24.76 | $24.60 | 1700 |
| 2022-08-26 | 24.78 | $24.80 | — |
| 2022-08-25 | 24.75 | $24.80 | 1800 |
| 2022-08-24 | 24.73 | $24.92 | 900 |
| 2022-08-23 | 24.67 | $24.58 | 2400 |
| 2022-08-22 | 24.68 | $24.55 | 4100 |
| 2022-08-19 | 24.69 | $24.60 | 1700 |
| 2022-08-18 | 24.69 | $24.62 | 3800 |
| 2022-08-17 | 24.69 | $24.90 | 4900 |
| 2022-08-16 | 24.62 | $24.60 | 2200 |
| 2022-08-15 | 24.61 | $24.41 | 10700 |
| 2022-08-12 | 24.64 | $24.64 | 1000 |
| 2022-08-11 | 24.62 | $24.70 | 4500 |
| 2022-08-10 | 24.58 | $24.86 | 6100 |
| 2022-08-09 | 24.51 | $24.90 | 800 |
| 2022-08-08 | 24.41 | $24.75 | 8200 |
| 2022-08-05 | 24.33 | $24.67 | 4200 |
| 2022-08-04 | 24.26 | $24.65 | 10700 |
| 2022-08-03 | 24.17 | $24.50 | 1400 |
| 2022-08-02 | 24.10 | $24.42 | 8400 |
| 2022-08-01 | 24.04 | $24.54 | 3000 |
| 2022-07-29 | 23.94 | $24.26 | 4300 |
| 2022-07-28 | 23.89 | $24.17 | 6200 |
| 2022-07-27 | 23.85 | $23.95 | 2300 |
| 2022-07-26 | 23.85 | $23.98 | 2700 |
| 2022-07-25 | 23.85 | $23.95 | 1300 |
| 2022-07-22 | 23.85 | $23.92 | 9700 |
| 2022-07-21 | 23.86 | $23.85 | 4700 |
| 2022-07-20 | 23.89 | $23.90 | 2300 |
| 2022-07-19 | 23.92 | $24.05 | 4600 |
| 2022-07-18 | 23.91 | $24.02 | 9000 |
| 2022-07-15 | 23.92 | $24.04 | 7100 |
| 2022-07-14 | 23.92 | $24.11 | 6400 |
| 2022-07-13 | 23.91 | $24.39 | 4800 |
| 2022-07-12 | 23.84 | $24.31 | 5900 |
| 2022-07-11 | 23.78 | $24.17 | 3900 |
| 2022-07-08 | 23.74 | $24.18 | 3600 |
| 2022-07-07 | 23.69 | $24.06 | 15800 |
| 2022-07-06 | 23.67 | $23.85 | 15700 |
| 2022-07-05 | 23.69 | $23.75 | 6300 |
| 2022-07-01 | 23.73 | $23.88 | 6800 |
| 2022-06-30 | 23.76 | $23.98 | 17600 |
| 2022-06-29 | 23.77 | $23.65 | 13300 |
| 2022-06-28 | 23.85 | $23.62 | 25400 |
| 2022-06-27 | 23.97 | $23.88 | 10800 |
| 2022-06-24 | 24.04 | $23.86 | 11200 |
| 2022-06-23 | 24.14 | $23.89 | 10500 |
| 2022-06-22 | 24.24 | $23.77 | 15600 |
| 2022-06-21 | 24.40 | $23.68 | 14600 |
| 2022-06-17 | 24.60 | $23.76 | 22800 |
| 2022-06-16 | 24.81 | $24.04 | 15700 |
| 2022-06-15 | 25.00 | $24.46 | 14600 |
| 2022-06-14 | 25.14 | $24.55 | 14500 |
| 2022-06-13 | 25.28 | $24.95 | 25000 |
| 2022-06-10 | 25.36 | $25.15 | 5600 |
| 2022-06-09 | 25.41 | $25.23 | 15700 |
| 2022-06-08 | 25.45 | $25.29 | 20200 |
| 2022-06-07 | 25.48 | $25.69 | 2800 |
| 2022-06-06 | 25.44 | $25.60 | 8300 |
| 2022-06-03 | 25.41 | $25.30 | 6600 |
| 2022-06-02 | 25.43 | $25.63 | 6900 |
| 2022-06-01 | 25.39 | $25.64 | 3300 |
| 2022-05-31 | 25.35 | $25.61 | 9700 |
| 2022-05-27 | 25.30 | $25.60 | 300 |
| 2022-05-26 | 25.24 | $25.26 | 2600 |
| 2022-05-25 | 25.25 | $25.25 | 2800 |
| 2022-05-24 | 25.27 | $25.27 | 2900 |
| 2022-05-23 | 25.28 | $25.25 | 2600 |
| 2022-05-20 | 25.30 | $25.25 | 2600 |
| 2022-05-19 | 25.33 | $25.25 | 7500 |
| 2022-05-18 | 25.36 | $25.25 | 5200 |
| 2022-05-17 | 25.39 | $25.32 | 2500 |
| 2022-05-16 | 25.42 | $25.41 | 1500 |
| 2022-05-13 | 25.43 | $25.60 | 3800 |
| 2022-05-12 | 25.40 | $25.40 | 2100 |
| 2022-05-11 | 25.41 | $25.40 | 2900 |
| 2022-05-10 | 25.43 | $25.55 | 4800 |
| 2022-05-09 | 25.41 | $25.73 | 9800 |
| 2022-05-06 | 25.36 | $25.20 | 2100 |
| 2022-05-05 | 25.41 | $25.16 | 7100 |
| 2022-05-04 | 25.48 | $25.37 | 6400 |
| 2022-05-03 | 25.51 | $25.47 | 3700 |
| 2022-05-02 | 25.53 | $25.34 | 5400 |
| 2022-04-29 | 25.58 | $25.68 | 1600 |
| 2022-04-28 | 25.57 | $25.45 | 5600 |
| 2022-04-27 | 25.60 | $25.53 | 6600 |
| 2022-04-26 | 25.63 | $25.75 | 3600 |
| 2022-04-25 | 25.61 | $25.43 | 3800 |
| 2022-04-22 | 25.66 | $25.53 | 1600 |
| 2022-04-21 | 25.69 | $25.76 | 5300 |
| 2022-04-20 | 25.68 | $25.72 | 1200 |
| 2022-04-19 | 25.68 | $25.64 | 1600 |
| 2022-04-18 | 25.69 | $25.70 | 3600 |
| 2022-04-14 | 25.69 | $25.72 | 400 |
| 2022-04-13 | 25.69 | $25.80 | 800 |
| 2022-04-12 | 25.68 | $25.64 | 300 |
| 2022-04-11 | 25.69 | $25.68 | 1700 |
| 2022-04-08 | 25.70 | $25.69 | 1300 |
| 2022-04-07 | 25.71 | $25.72 | 2200 |
| 2022-04-06 | 25.72 | $25.80 | 4600 |
| 2022-04-05 | 25.71 | $25.80 | 300 |
| 2022-04-04 | 25.70 | $25.80 | 6300 |
| 2022-04-01 | 25.68 | $25.65 | 1300 |
| 2022-03-31 | 25.70 | $25.77 | 1400 |
| 2022-03-30 | 25.70 | $25.74 | 5400 |
| 2022-03-29 | 25.70 | $25.75 | 7000 |
| 2022-03-28 | 25.70 | $25.71 | 800 |
| 2022-03-25 | 25.71 | $25.78 | 1100 |
| 2022-03-24 | 25.70 | $25.75 | 5400 |
| 2022-03-23 | 25.71 | $25.74 | 7600 |
| 2022-03-22 | 25.71 | $25.75 | 1900 |
| 2022-03-21 | 25.72 | $25.79 | 2800 |
| 2022-03-18 | 25.71 | $25.80 | 8700 |
| 2022-03-17 | 25.71 | $25.73 | 8800 |
| 2022-03-16 | 25.72 | $25.74 | 5600 |
| 2022-03-15 | 25.73 | $25.38 | 10700 |
| 2022-03-14 | 25.82 | $25.40 | 11200 |
| 2022-03-11 | 25.92 | $26.04 | 6800 |
| 2022-03-10 | 25.91 | $26.10 | 4400 |
| 2022-03-09 | 25.87 | $25.97 | 2000 |
| 2022-03-08 | 25.86 | $25.85 | 10900 |
| 2022-03-07 | 25.88 | $25.83 | 10500 |
| 2022-03-04 | 25.90 | $25.92 | 2700 |
| 2022-03-03 | 25.91 | $25.90 | 1800 |
| 2022-03-02 | 25.92 | $25.96 | 3600 |
| 2022-03-01 | 25.92 | $26.04 | 16900 |
| 2022-02-28 | 25.91 | $25.93 | 2500 |
| 2022-02-25 | 25.92 | $25.94 | 3000 |
| 2022-02-24 | 25.93 | $25.83 | 1900 |
| 2022-02-23 | 25.96 | $25.90 | 3200 |
| 2022-02-22 | 25.98 | $25.98 | 6900 |
| 2022-02-18 | 26.00 | $25.97 | 3400 |
| 2022-02-17 | 26.01 | $26.02 | 3300 |
| 2022-02-16 | 26.02 | $26.10 | 3300 |
| 2022-02-15 | 26.02 | $25.87 | 12000 |
| 2022-02-14 | 26.06 | $25.58 | 25300 |
| 2022-02-11 | 26.18 | $26.11 | 4800 |
| 2022-02-10 | 26.20 | $26.14 | 6800 |
| 2022-02-09 | 26.21 | $26.14 | 5500 |
| 2022-02-08 | 26.23 | $26.19 | 14800 |
| 2022-02-07 | 26.24 | $26.13 | 11800 |
| 2022-02-04 | 26.27 | $26.24 | 14500 |
| 2022-02-03 | 26.28 | $26.24 | 11700 |
| 2022-02-02 | 26.29 | $26.30 | 8600 |
| 2022-02-01 | 26.28 | $26.15 | 8400 |
| 2022-01-31 | 26.31 | $26.19 | 10900 |
| 2022-01-28 | 26.34 | $26.21 | 9900 |
| 2022-01-27 | 26.36 | $26.33 | 6600 |
| 2022-01-26 | 26.37 | $26.22 | 20100 |
| 2022-01-25 | 26.39 | $26.38 | 5800 |
| 2022-01-24 | 26.39 | $26.43 | 11700 |
| 2022-01-21 | 26.38 | $26.30 | 13300 |
| 2022-01-20 | 26.39 | $26.44 | 9900 |
| 2022-01-19 | 26.37 | $26.36 | 6000 |
| 2022-01-18 | 26.37 | $26.36 | 9600 |
| 2022-01-14 | 26.36 | $26.45 | 5400 |
| 2022-01-13 | 26.34 | $26.44 | 6000 |
| 2022-01-12 | 26.31 | $26.47 | 10600 |
| 2022-01-11 | 26.28 | $26.46 | 21300 |
| 2022-01-10 | 26.24 | $26.48 | 60400 |
| 2022-01-07 | 26.18 | $26.32 | 11400 |
| 2022-01-06 | 26.16 | $26.20 | 10100 |
| 2022-01-05 | 26.16 | $26.00 | 47500 |
| 2022-01-04 | 26.19 | $26.28 | 3800 |
| 2022-01-03 | 26.18 | $26.27 | 4300 |
| 2021-12-31 | 26.16 | $26.18 | 800 |
| 2021-12-30 | 26.16 | $26.18 | 12600 |
| 2021-12-29 | 26.17 | $26.09 | 3300 |
| 2021-12-28 | 26.19 | $26.14 | 2800 |
| 2021-12-27 | 26.20 | $26.18 | 1700 |
| 2021-12-23 | 26.21 | $26.22 | 3000 |
| 2021-12-22 | 26.21 | $26.16 | 300 |
| 2021-12-21 | 26.23 | $26.16 | 2200 |
| 2021-12-20 | 26.25 | $26.07 | 10000 |
| 2021-12-17 | 26.29 | $26.17 | 3700 |
| 2021-12-16 | 26.31 | $26.19 | 800 |
| 2021-12-15 | 26.34 | $26.20 | 1700 |
| 2021-12-14 | 26.37 | $26.23 | 700 |
| 2021-12-13 | 26.39 | $26.43 | 2500 |
| 2021-12-10 | 26.38 | $26.43 | 3000 |
| 2021-12-09 | 26.37 | $26.47 | 2800 |
| 2021-12-08 | 26.34 | $26.44 | 1100 |
| 2021-12-07 | 26.32 | $26.31 | 6200 |
| 2021-12-06 | 26.32 | $26.28 | 14300 |
| 2021-12-03 | 26.32 | $26.31 | 2100 |
| 2021-12-02 | 26.32 | $26.33 | 2800 |
| 2021-12-01 | 26.32 | $26.42 | 13400 |
| 2021-11-30 | 26.29 | $26.20 | 2100 |
| 2021-11-29 | 26.31 | $26.30 | 4600 |
| 2021-11-26 | 26.31 | $26.21 | 200 |
| 2021-11-24 | 26.33 | $26.29 | 3000 |
| 2021-11-23 | 26.34 | $26.25 | 5300 |
| 2021-11-22 | 26.35 | $26.28 | — |
| 2021-11-19 | 26.36 | $26.28 | 2300 |
| 2021-11-18 | 26.37 | $26.26 | 2000 |
| 2021-11-17 | 26.39 | $26.30 | 6300 |
| 2021-11-16 | 26.40 | $26.35 | 6000 |
| 2021-11-15 | 26.40 | $26.37 | 2300 |
| 2021-11-12 | 26.40 | $26.40 | 1400 |
| 2021-11-11 | 26.39 | $26.40 | 800 |
| 2021-11-10 | 26.38 | $26.38 | 1700 |
| 2021-11-09 | 26.37 | $26.33 | 1700 |
| 2021-11-08 | 26.37 | $26.33 | 4200 |
| 2021-11-05 | 26.37 | $26.38 | 500 |
| 2021-11-04 | 26.35 | $26.36 | 4100 |
| 2021-11-03 | 26.34 | $26.37 | 700 |
| 2021-11-02 | 26.33 | $26.36 | 3100 |
| 2021-11-01 | 26.31 | $26.40 | 2200 |
| 2021-10-29 | 26.28 | $26.39 | 700 |
| 2021-10-28 | 26.25 | $26.37 | 2700 |
| 2021-10-27 | 26.21 | $26.32 | 6400 |
| 2021-10-26 | 26.18 | $26.34 | 7600 |
| 2021-10-25 | 26.15 | $26.18 | 3300 |
| 2021-10-22 | 26.14 | $26.14 | 800 |
| 2021-10-21 | 26.13 | $26.18 | 3200 |
| 2021-10-20 | 26.12 | $26.17 | 1100 |
| 2021-10-19 | 26.11 | $26.21 | 1200 |
| 2021-10-18 | 26.09 | $26.12 | 900 |
| 2021-10-15 | 26.08 | $26.12 | 4400 |
| 2021-10-14 | 26.07 | $26.11 | 2500 |
| 2021-10-13 | 26.06 | $26.11 | 3200 |
| 2021-10-12 | 26.05 | $26.05 | 1600 |
| 2021-10-11 | 26.05 | $26.10 | 5100 |
| 2021-10-08 | 26.05 | $26.09 | 3000 |
| 2021-10-07 | 26.04 | $26.07 | 10000 |
| 2021-10-06 | 26.03 | $26.00 | 6000 |
| 2021-10-05 | 26.04 | $26.10 | 5800 |
| 2021-10-04 | 26.03 | $26.05 | 4700 |
| 2021-10-01 | 26.03 | $26.01 | 2900 |
| 2021-09-30 | 26.04 | $25.95 | 3800 |
| 2021-09-29 | 26.06 | $26.07 | 2100 |
| 2021-09-28 | 26.06 | $25.95 | 4600 |
| 2021-09-27 | 26.09 | $26.09 | 5700 |
| 2021-09-24 | 26.09 | $26.07 | 4200 |
| 2021-09-23 | 26.09 | $26.06 | 5400 |
| 2021-09-22 | 26.10 | $26.09 | 13500 |
| 2021-09-21 | 26.10 | $26.07 | 6500 |
| 2021-09-20 | 26.11 | $26.04 | 9900 |
| 2021-09-17 | 26.13 | $26.11 | 8100 |
| 2021-09-16 | 26.13 | $26.07 | 4100 |
| 2021-09-15 | 26.14 | $26.08 | 4000 |
| 2021-09-14 | 26.15 | $25.98 | 2500 |
| 2021-09-13 | 26.18 | $26.30 | 13600 |
| 2021-09-10 | 26.15 | $26.30 | 3800 |
| 2021-09-09 | 26.12 | $26.29 | 10100 |
| 2021-09-08 | 26.08 | $26.15 | 3100 |
| 2021-09-07 | 26.06 | $26.16 | 1100 |
| 2021-09-03 | 26.04 | $26.19 | 4600 |
| 2021-09-02 | 26.02 | $26.15 | 6400 |
| 2021-09-01 | 25.99 | $26.19 | 8100 |
| 2021-08-31 | 25.95 | $26.06 | 1900 |
| 2021-08-30 | 25.94 | $25.99 | 500 |
| 2021-08-27 | 25.94 | $25.94 | 2400 |
| 2021-08-26 | 25.95 | $25.93 | 7100 |
| 2021-08-25 | 25.96 | $25.93 | 9600 |
| 2021-08-24 | 25.98 | $25.91 | 1700 |
| 2021-08-23 | 26.00 | $25.90 | 6500 |
| 2021-08-20 | 26.03 | $25.86 | 90100 |
| 2021-08-19 | 26.07 | $25.75 | 24900 |
| 2021-08-18 | 26.14 | $25.92 | 10700 |
| 2021-08-17 | 26.19 | $25.95 | 4200 |
| 2021-08-16 | 26.24 | $26.00 | 10800 |
| 2021-08-13 | 26.28 | $26.00 | 11500 |
| 2021-08-12 | 26.33 | $26.00 | 2800 |
| 2021-08-11 | 26.40 | $26.00 | 28300 |
| 2021-08-10 | 26.47 | $26.30 | 8700 |
| 2021-08-09 | 26.48 | $26.28 | 15600 |
| 2021-08-06 | 26.51 | $26.40 | 3200 |
| 2021-08-05 | 26.51 | $26.50 | 4700 |
| 2021-08-04 | 26.49 | $26.59 | 10000 |
| 2021-08-03 | 26.44 | $26.49 | 5200 |
| 2021-08-02 | 26.41 | $26.38 | 2600 |
| 2021-07-30 | 26.40 | $26.44 | 2500 |
| 2021-07-29 | 26.37 | $26.55 | 23700 |
| 2021-07-28 | 26.31 | $26.53 | 27300 |
| 2021-07-27 | 26.24 | $26.18 | 7800 |
| 2021-07-26 | 26.24 | $26.25 | 9200 |
| 2021-07-23 | 26.22 | $26.10 | 2800 |
| 2021-07-22 | 26.22 | $26.15 | 8300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.35
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.95
Average
24.08
Maximum
26.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 24.35 | $24.31 | 2597 |
| 2026-07-17 | 24.37 | $24.40 | 1200 |
| 2026-07-16 | 24.37 | $24.45 | 1600 |
| 2026-07-15 | 24.35 | $24.23 | 5700 |
| 2026-07-14 | 24.40 | $24.43 | 2329 |
| 2026-07-13 | 24.40 | $24.47 | 2041 |
| 2026-07-10 | 24.39 | $24.40 | — |
| 2026-07-09 | 24.40 | $24.40 | 625 |
| 2026-07-08 | 24.41 | $24.50 | 5017 |
| 2026-07-07 | 24.38 | $24.50 | 2400 |
| 2026-07-06 | 24.36 | $24.33 | 2233 |
| 2026-07-02 | 24.38 | $24.57 | 2500 |
| 2026-07-01 | 24.34 | $24.45 | 773 |
| 2026-06-30 | 24.32 | $24.25 | 2195 |
| 2026-06-29 | 24.37 | $24.33 | 4800 |
| 2026-06-26 | 24.40 | $24.35 | 51 |
| 2026-06-25 | 24.43 | $24.35 | 900 |
| 2026-06-24 | 24.47 | $24.26 | 2328 |
| 2026-06-23 | 24.54 | $24.42 | 2910 |
| 2026-06-22 | 24.58 | $24.55 | 1337 |
| 2026-06-18 | 24.59 | $24.55 | 7900 |
| 2026-06-17 | 24.60 | $24.50 | 2931 |
| 2026-06-16 | 24.62 | $24.47 | 4206 |
| 2026-06-15 | 24.66 | $24.52 | 2800 |
| 2026-06-12 | 24.69 | $24.61 | 1543 |
| 2026-06-11 | 24.70 | $24.65 | 1200 |
| 2026-06-10 | 24.70 | $24.70 | 10900 |
| 2026-06-09 | 24.67 | $24.75 | 1523 |
| 2026-06-08 | 24.63 | $24.60 | 4958 |
| 2026-06-05 | 24.62 | $24.65 | 8300 |
| 2026-06-04 | 24.59 | $24.53 | 9802 |
| 2026-06-03 | 24.59 | $24.55 | 700 |
| 2026-06-02 | 24.58 | $24.67 | 2600 |
| 2026-06-01 | 24.53 | $24.58 | 3596 |
| 2026-05-29 | 24.49 | $24.58 | 500 |
| 2026-05-28 | 24.45 | $24.59 | 3900 |
| 2026-05-27 | 24.39 | $24.37 | 3500 |
| 2026-05-26 | 24.39 | $24.32 | 3839 |
| 2026-05-22 | 24.40 | $24.33 | 6916 |
| 2026-05-21 | 24.41 | $24.27 | 6100 |
| 2026-05-20 | 24.45 | $24.40 | 3602 |
| 2026-05-19 | 24.44 | $24.33 | 2000 |
| 2026-05-18 | 24.46 | $24.35 | 5500 |
| 2026-05-15 | 24.47 | $24.31 | 125 |
| 2026-05-14 | 24.49 | $24.31 | 2840 |
| 2026-05-13 | 24.52 | $24.40 | 2500 |
| 2026-05-12 | 24.52 | $24.57 | 1037 |
| 2026-05-11 | 24.46 | $24.40 | 8001 |
| 2026-05-08 | 24.45 | $24.47 | 5600 |
| 2026-05-07 | 24.40 | $24.28 | 2400 |
| 2026-05-06 | 24.40 | $24.48 | 4030 |
| 2026-05-05 | 24.34 | $24.48 | 3346 |
| 2026-05-04 | 24.26 | $24.39 | 5757 |
| 2026-05-01 | 24.19 | $24.20 | 2400 |
| 2026-04-30 | 24.16 | $24.22 | 6023 |
| 2026-04-29 | 24.12 | $24.08 | 3581 |
| 2026-04-28 | 24.12 | $24.00 | 6300 |
| 2026-04-27 | 24.14 | $24.00 | 2810 |
| 2026-04-24 | 24.15 | $24.16 | 1401 |
| 2026-04-23 | 24.12 | $24.10 | 3180 |
| 2026-04-22 | 24.11 | $24.15 | 434 |
| 2026-04-21 | 24.07 | $24.09 | 2196 |
| 2026-04-20 | 24.04 | $24.28 | 8800 |
| 2026-04-17 | 23.94 | $23.95 | 5842 |
| 2026-04-16 | 23.92 | $24.05 | 2700 |
| 2026-04-15 | 23.87 | $24.08 | 2008 |
| 2026-04-14 | 23.80 | $24.00 | 502 |
| 2026-04-13 | 23.73 | $23.98 | 4200 |
| 2026-04-10 | 23.67 | $23.80 | 2360 |
| 2026-04-09 | 23.64 | $23.78 | 2600 |
| 2026-04-08 | 23.62 | $23.73 | 1400 |
| 2026-04-07 | 23.61 | $23.74 | 2700 |
| 2026-04-06 | 23.59 | $23.70 | 4400 |
| 2026-04-02 | 23.59 | $23.69 | 2413 |
| 2026-04-01 | 23.60 | $23.63 | 4634 |
| 2026-03-31 | 23.63 | $23.58 | 2813 |
| 2026-03-30 | 23.68 | $23.54 | 4317 |
| 2026-03-27 | 23.76 | $23.77 | 4700 |
| 2026-03-26 | 23.78 | $23.77 | 9400 |
| 2026-03-25 | 23.82 | $23.90 | 3604 |
| 2026-03-24 | 23.82 | $23.78 | 2800 |
| 2026-03-23 | 23.86 | $23.89 | 2354 |
| 2026-03-20 | 23.88 | $23.80 | 1500 |
| 2026-03-19 | 23.93 | $23.89 | 3915 |
| 2026-03-18 | 23.97 | $23.77 | 2100 |
| 2026-03-17 | 24.05 | $23.82 | 4000 |
| 2026-03-16 | 24.14 | $24.03 | 7200 |
| 2026-03-13 | 24.18 | $24.10 | 1509 |
| 2026-03-12 | 24.21 | $24.46 | 1200 |
| 2026-03-11 | 24.13 | $24.25 | 4161 |
| 2026-03-10 | 24.10 | $24.03 | 12107 |
| 2026-03-09 | 24.14 | $23.85 | 7856 |
| 2026-03-06 | 24.23 | $23.94 | 3500 |
| 2026-03-05 | 24.32 | $24.14 | 33000 |
| 2026-03-04 | 24.37 | $24.26 | 2800 |
| 2026-03-03 | 24.39 | $24.48 | 900 |
| 2026-03-02 | 24.34 | $24.60 | 7600 |
| 2026-02-27 | 24.24 | $24.42 | 3000 |
| 2026-02-26 | 24.18 | $24.32 | 5000 |
| 2026-02-25 | 24.13 | $24.11 | 1600 |
| 2026-02-24 | 24.14 | $24.17 | 9400 |
| 2026-02-23 | 24.13 | $24.25 | 6100 |
| 2026-02-20 | 24.10 | $24.19 | 14300 |
| 2026-02-19 | 24.08 | $24.08 | 5100 |
| 2026-02-18 | 24.09 | $24.10 | 2600 |
| 2026-02-17 | 24.09 | $24.11 | 5100 |
| 2026-02-13 | 24.10 | $24.14 | 2000 |
| 2026-02-12 | 24.09 | $24.08 | 1200 |
| 2026-02-11 | 24.11 | $24.07 | 4300 |
| 2026-02-10 | 24.13 | $24.16 | 2800 |
| 2026-02-09 | 24.13 | $24.13 | 2200 |
| 2026-02-06 | 24.14 | $24.14 | 6000 |
| 2026-02-05 | 24.15 | $24.07 | 4400 |
| 2026-02-04 | 24.18 | $24.08 | 2500 |
| 2026-02-03 | 24.21 | $24.07 | 4600 |
| 2026-02-02 | 24.26 | $24.19 | 3600 |
| 2026-01-30 | 24.28 | $24.26 | 11300 |
| 2026-01-29 | 24.28 | $24.27 | 1900 |
| 2026-01-28 | 24.27 | $24.30 | 2500 |
| 2026-01-27 | 24.25 | $24.10 | 9900 |
| 2026-01-26 | 24.30 | $24.32 | 4500 |
| 2026-01-23 | 24.28 | $24.33 | 4500 |
| 2026-01-22 | 24.25 | $24.27 | 6800 |
| 2026-01-21 | 24.24 | $24.20 | 6900 |
| 2026-01-20 | 24.24 | $24.20 | 6600 |
| 2026-01-16 | 24.25 | $24.15 | 2000 |
| 2026-01-15 | 24.27 | $24.22 | 2200 |
| 2026-01-14 | 24.27 | $24.29 | 500 |
| 2026-01-13 | 24.25 | $24.25 | 1700 |
| 2026-01-12 | 24.23 | $24.20 | 4700 |
| 2026-01-09 | 24.23 | $24.33 | 4400 |
| 2026-01-08 | 24.19 | $24.28 | 23900 |
| 2026-01-07 | 24.15 | $24.20 | 300 |
| 2026-01-06 | 24.12 | $24.21 | — |
| 2026-01-05 | 24.09 | $24.21 | 2600 |
| 2026-01-02 | 24.05 | $24.20 | 2200 |
| 2025-12-31 | 24.01 | $24.09 | 2900 |
| 2025-12-30 | 23.99 | $23.97 | 3100 |
| 2025-12-29 | 24.00 | $23.92 | 3900 |
| 2025-12-26 | 24.03 | $24.02 | 3800 |
| 2025-12-24 | 24.04 | $24.09 | — |
| 2025-12-23 | 24.03 | $24.09 | 3400 |
| 2025-12-22 | 24.02 | $23.95 | 4600 |
| 2025-12-19 | 24.05 | $24.05 | 1400 |
| 2025-12-18 | 24.05 | $23.94 | 2200 |
| 2025-12-17 | 24.09 | $24.00 | 6000 |
| 2025-12-16 | 24.12 | $23.91 | 5700 |
| 2025-12-15 | 24.18 | $24.00 | 4100 |
| 2025-12-12 | 24.23 | $24.16 | 500 |
| 2025-12-11 | 24.23 | $24.24 | 4900 |
| 2025-12-10 | 24.21 | $24.36 | 2600 |
| 2025-12-09 | 24.15 | $24.26 | 1100 |
| 2025-12-08 | 24.10 | $24.20 | 400 |
| 2025-12-05 | 24.06 | $24.13 | 1900 |
| 2025-12-04 | 24.03 | $24.17 | 2200 |
| 2025-12-03 | 23.99 | $23.92 | — |
| 2025-12-02 | 24.01 | $23.92 | 700 |
| 2025-12-01 | 24.04 | $24.04 | 5200 |
| 2025-11-28 | 24.03 | $23.90 | 1500 |
| 2025-11-26 | 24.07 | $23.99 | 700 |
| 2025-11-25 | 24.08 | $23.97 | 1200 |
| 2025-11-24 | 24.11 | $24.00 | 2000 |
| 2025-11-21 | 24.13 | $24.00 | 4100 |
| 2025-11-20 | 24.15 | $24.13 | 3400 |
| 2025-11-19 | 24.14 | $24.12 | 1900 |
| 2025-11-18 | 24.12 | $24.18 | 22900 |
| 2025-11-17 | 24.08 | $24.16 | 2700 |
| 2025-11-14 | 24.04 | $24.05 | 3800 |
| 2025-11-13 | 24.02 | $23.95 | 4300 |
| 2025-11-12 | 24.02 | $23.95 | 2800 |
| 2025-11-11 | 24.03 | $24.05 | 6100 |
| 2025-11-10 | 24.00 | $24.00 | 1700 |
| 2025-11-07 | 23.98 | $24.04 | 6500 |
| 2025-11-06 | 23.95 | $24.14 | 7700 |
| 2025-11-05 | 23.87 | $23.98 | 2300 |
| 2025-11-04 | 23.83 | $23.94 | 3200 |
| 2025-11-03 | 23.79 | $23.83 | 3100 |
| 2025-10-31 | 23.78 | $23.89 | 3200 |
| 2025-10-30 | 23.74 | $23.70 | 3100 |
| 2025-10-29 | 23.76 | $23.84 | 600 |
| 2025-10-28 | 23.74 | $23.74 | 2900 |
| 2025-10-27 | 23.74 | $23.72 | 2000 |
| 2025-10-24 | 23.76 | $23.82 | 2400 |
| 2025-10-23 | 23.74 | $23.70 | 2500 |
| 2025-10-22 | 23.76 | $23.85 | 1100 |
| 2025-10-21 | 23.74 | $23.70 | 1100 |
| 2025-10-20 | 23.76 | $23.70 | 1400 |
| 2025-10-17 | 23.78 | $23.81 | 2700 |
| 2025-10-16 | 23.77 | $23.80 | 3900 |
| 2025-10-15 | 23.77 | $23.83 | — |
| 2025-10-14 | 23.76 | $23.83 | 900 |
| 2025-10-13 | 23.74 | $23.78 | 1700 |
| 2025-10-10 | 23.74 | $23.73 | 8200 |
| 2025-10-09 | 23.76 | $23.71 | 600 |
| 2025-10-08 | 23.78 | $23.83 | 4100 |
| 2025-10-07 | 23.77 | $23.76 | 14000 |
| 2025-10-06 | 23.79 | $23.75 | 4100 |
| 2025-10-03 | 23.80 | $23.81 | 700 |
| 2025-10-02 | 23.81 | $23.81 | 2300 |
| 2025-10-01 | 23.81 | $23.85 | 1600 |
| 2025-09-30 | 23.81 | $23.79 | 3900 |
| 2025-09-29 | 23.82 | $23.81 | 2100 |
| 2025-09-26 | 23.83 | $23.80 | 2200 |
| 2025-09-25 | 23.84 | $23.78 | 3600 |
| 2025-09-24 | 23.86 | $23.64 | 2600 |
| 2025-09-23 | 23.93 | $23.82 | 1400 |
| 2025-09-22 | 23.96 | $23.85 | 6200 |
| 2025-09-19 | 23.98 | $23.91 | 700 |
| 2025-09-18 | 23.99 | $23.90 | 1000 |
| 2025-09-17 | 24.00 | $23.86 | 700 |
| 2025-09-16 | 24.03 | $23.80 | 5400 |
| 2025-09-15 | 24.08 | $23.94 | 1500 |
| 2025-09-12 | 24.09 | $24.14 | 1600 |
| 2025-09-11 | 24.04 | $24.08 | 2600 |
| 2025-09-10 | 23.99 | $24.04 | 1100 |
| 2025-09-09 | 23.95 | $24.04 | 3500 |
| 2025-09-08 | 23.89 | $23.95 | 4000 |
| 2025-09-05 | 23.85 | $24.01 | 2100 |
| 2025-09-04 | 23.78 | $23.83 | 3700 |
| 2025-09-03 | 23.75 | $23.77 | 2800 |
| 2025-09-02 | 23.73 | $23.75 | 5000 |
| 2025-08-29 | 23.71 | $23.78 | 2000 |
| 2025-08-28 | 23.67 | $23.75 | 20500 |
| 2025-08-27 | 23.64 | $23.72 | 3400 |
| 2025-08-26 | 23.61 | $23.65 | 6300 |
| 2025-08-25 | 23.60 | $23.70 | 7800 |
| 2025-08-22 | 23.57 | $23.61 | 3900 |
| 2025-08-21 | 23.55 | $23.61 | 1700 |
| 2025-08-20 | 23.54 | $23.60 | 3500 |
| 2025-08-19 | 23.52 | $23.56 | 2600 |
| 2025-08-18 | 23.52 | $23.57 | 1900 |
| 2025-08-15 | 23.51 | $23.53 | 8900 |
| 2025-08-14 | 23.52 | $23.58 | 9500 |
| 2025-08-13 | 23.51 | $23.58 | 28600 |
| 2025-08-12 | 23.49 | $23.56 | 64100 |
| 2025-08-11 | 23.48 | $23.45 | 15500 |
| 2025-08-08 | 23.51 | $23.48 | 17900 |
| 2025-08-07 | 23.53 | $23.29 | 18900 |
| 2025-08-06 | 23.62 | $23.61 | 6900 |
| 2025-08-05 | 23.63 | $23.67 | 3000 |
| 2025-08-04 | 23.61 | $23.54 | 10900 |
| 2025-08-01 | 23.64 | $23.63 | 2500 |
| 2025-07-31 | 23.65 | $23.66 | 800 |
| 2025-07-30 | 23.64 | $23.60 | 5600 |
| 2025-07-29 | 23.65 | $23.60 | 11700 |
| 2025-07-28 | 23.67 | $23.65 | 3100 |
| 2025-07-25 | 23.67 | $23.70 | 46200 |
| 2025-07-24 | 23.66 | $23.69 | 34600 |
| 2025-07-23 | 23.65 | $23.60 | 4400 |
| 2025-07-22 | 23.66 | $23.63 | 3600 |
| 2025-07-21 | 23.66 | $23.60 | 8600 |
| 2025-07-18 | 23.68 | $23.63 | 33300 |
| 2025-07-17 | 23.68 | $23.64 | 4700 |
| 2025-07-16 | 23.69 | $23.62 | 15500 |
| 2025-07-15 | 23.70 | $23.72 | 1400 |
| 2025-07-14 | 23.68 | $23.70 | 8400 |
| 2025-07-11 | 23.66 | $23.61 | 4600 |
| 2025-07-10 | 23.67 | $23.65 | 3100 |
| 2025-07-09 | 23.66 | $23.67 | 3200 |
| 2025-07-08 | 23.65 | $23.65 | 8000 |
| 2025-07-07 | 23.63 | $23.70 | 4800 |
| 2025-07-03 | 23.60 | $23.60 | 400 |
| 2025-07-02 | 23.59 | $23.60 | 2400 |
| 2025-07-01 | 23.58 | $23.60 | 8800 |
| 2025-06-30 | 23.56 | $23.64 | 2000 |
| 2025-06-27 | 23.53 | $23.57 | 900 |
| 2025-06-26 | 23.51 | $23.62 | 3100 |
| 2025-06-25 | 23.47 | $23.44 | 4200 |
| 2025-06-24 | 23.47 | $23.50 | 11600 |
| 2025-06-23 | 23.46 | $23.40 | 2700 |
| 2025-06-20 | 23.48 | $23.32 | 5300 |
| 2025-06-18 | 23.53 | $23.34 | 3200 |
| 2025-06-17 | 23.58 | $23.52 | 900 |
| 2025-06-16 | 23.58 | $23.58 | 1400 |
| 2025-06-13 | 23.57 | $23.54 | — |
| 2025-06-12 | 23.56 | $23.54 | 1400 |
| 2025-06-11 | 23.55 | $23.53 | 2900 |
| 2025-06-10 | 23.54 | $23.48 | 600 |
| 2025-06-09 | 23.54 | $23.57 | 2100 |
| 2025-06-06 | 23.51 | $23.45 | 4000 |
| 2025-06-05 | 23.51 | $23.40 | 3000 |
| 2025-06-04 | 23.52 | $23.45 | 1200 |
| 2025-06-03 | 23.52 | $23.50 | 1200 |
| 2025-06-02 | 23.51 | $23.50 | 600 |
| 2025-05-30 | 23.48 | $23.48 | — |
| 2025-05-29 | 23.46 | $23.48 | 700 |
| 2025-05-28 | 23.43 | $23.50 | 7000 |
| 2025-05-27 | 23.39 | $23.45 | 3400 |
| 2025-05-23 | 23.36 | $23.41 | 1300 |
| 2025-05-22 | 23.32 | $23.36 | 2400 |
| 2025-05-21 | 23.30 | $23.25 | 2800 |
| 2025-05-20 | 23.31 | $23.23 | 1900 |
| 2025-05-19 | 23.32 | $23.22 | 1300 |
| 2025-05-16 | 23.33 | $23.22 | 1000 |
| 2025-05-15 | 23.35 | $23.29 | 300 |
| 2025-05-14 | 23.35 | $23.32 | — |
| 2025-05-13 | 23.34 | $23.32 | 1100 |
| 2025-05-12 | 23.32 | $23.21 | 1200 |
| 2025-05-09 | 23.34 | $23.35 | 500 |
| 2025-05-08 | 23.31 | $23.36 | 400 |
| 2025-05-07 | 23.28 | $23.31 | 2300 |
| 2025-05-06 | 23.25 | $23.30 | 1000 |
| 2025-05-05 | 23.21 | $23.25 | 3700 |
| 2025-05-02 | 23.19 | $23.22 | 2700 |
| 2025-05-01 | 23.16 | $23.31 | 2600 |
| 2025-04-30 | 23.11 | $23.26 | 1700 |
| 2025-04-29 | 23.05 | $23.25 | 1100 |
| 2025-04-28 | 22.99 | $23.28 | 26800 |
| 2025-04-25 | 22.91 | $22.99 | 14200 |
| 2025-04-24 | 22.91 | $22.95 | 5400 |
| 2025-04-23 | 22.91 | $23.00 | 8600 |
| 2025-04-22 | 22.91 | $23.07 | 200 |
| 2025-04-21 | 22.88 | $23.08 | 500 |
| 2025-04-17 | 22.85 | $23.06 | 1000 |
| 2025-04-16 | 22.82 | $23.00 | 2000 |
| 2025-04-15 | 22.81 | $22.85 | 3500 |
| 2025-04-14 | 22.85 | $22.82 | 600 |
| 2025-04-11 | 22.90 | $22.75 | 10900 |
| 2025-04-10 | 23.00 | $22.99 | 1300 |
| 2025-04-09 | 23.04 | $23.07 | 1300 |
| 2025-04-08 | 23.07 | $22.96 | 4200 |
| 2025-04-07 | 23.14 | $23.09 | 4300 |
| 2025-04-04 | 23.19 | $23.12 | 5600 |
| 2025-04-03 | 23.24 | $23.31 | 4500 |
| 2025-04-02 | 23.25 | $23.38 | 5200 |
| 2025-04-01 | 23.24 | $23.35 | 2300 |
| 2025-03-31 | 23.24 | $23.38 | 10700 |
| 2025-03-28 | 23.23 | $23.21 | 1200 |
| 2025-03-27 | 23.28 | $23.27 | 2400 |
| 2025-03-26 | 23.32 | $23.23 | 3100 |
| 2025-03-25 | 23.38 | $23.30 | 17100 |
| 2025-03-24 | 23.44 | $23.40 | 800 |
| 2025-03-21 | 23.48 | $23.43 | 5100 |
| 2025-03-20 | 23.52 | $23.27 | 5700 |
| 2025-03-19 | 23.63 | $23.36 | 7500 |
| 2025-03-18 | 23.73 | $23.60 | 500 |
| 2025-03-17 | 23.77 | $23.68 | 2800 |
| 2025-03-14 | 23.80 | $23.66 | 1800 |
| 2025-03-13 | 23.85 | $23.84 | 4100 |
| 2025-03-12 | 23.84 | $23.81 | 1300 |
| 2025-03-11 | 23.84 | $23.81 | 2000 |
| 2025-03-10 | 23.84 | $23.85 | 1600 |
| 2025-03-07 | 23.83 | $23.80 | 900 |
| 2025-03-06 | 23.83 | $23.82 | 2800 |
| 2025-03-05 | 23.82 | $23.84 | 9200 |
| 2025-03-04 | 23.81 | $23.75 | 1200 |
| 2025-03-03 | 23.82 | $23.74 | 3200 |
| 2025-02-28 | 23.83 | $23.81 | 1400 |
| 2025-02-27 | 23.82 | $23.87 | 1400 |
| 2025-02-26 | 23.80 | $23.85 | 1900 |
| 2025-02-25 | 23.77 | $23.75 | 2700 |
| 2025-02-24 | 23.76 | $23.65 | 1800 |
| 2025-02-21 | 23.79 | $23.74 | 4200 |
| 2025-02-20 | 23.79 | $23.83 | 3900 |
| 2025-02-19 | 23.77 | $23.74 | 3300 |
| 2025-02-18 | 23.76 | $23.69 | 3500 |
| 2025-02-14 | 23.77 | $23.80 | 600 |
| 2025-02-13 | 23.75 | $23.76 | 1200 |
| 2025-02-12 | 23.73 | $23.65 | 300 |
| 2025-02-11 | 23.74 | $23.73 | 1400 |
| 2025-02-10 | 23.73 | $23.70 | 3200 |
| 2025-02-07 | 23.73 | $23.71 | 2500 |
| 2025-02-06 | 23.72 | $23.70 | 1900 |
| 2025-02-05 | 23.71 | $23.74 | 800 |
| 2025-02-04 | 23.68 | $23.66 | 2100 |
| 2025-02-03 | 23.68 | $23.65 | 1500 |
| 2025-01-31 | 23.67 | $23.73 | 1300 |
| 2025-01-30 | 23.64 | $23.65 | 600 |
| 2025-01-29 | 23.63 | $23.56 | 6300 |
| 2025-01-28 | 23.64 | $23.65 | 2300 |
| 2025-01-27 | 23.62 | $23.64 | 3200 |
| 2025-01-24 | 23.61 | $23.63 | 900 |
| 2025-01-23 | 23.59 | $23.61 | 500 |
| 2025-01-22 | 23.58 | $23.58 | 7300 |
| 2025-01-21 | 23.57 | $23.71 | 2000 |
| 2025-01-17 | 23.52 | $23.65 | 900 |
| 2025-01-16 | 23.48 | $23.61 | 2000 |
| 2025-01-15 | 23.44 | $23.46 | 600 |
| 2025-01-14 | 23.44 | $23.36 | 8400 |
| 2025-01-13 | 23.48 | $23.49 | 1300 |
| 2025-01-10 | 23.48 | $23.53 | 2200 |
| 2025-01-08 | 23.47 | $23.50 | 2000 |
| 2025-01-07 | 23.47 | $23.60 | 400 |
| 2025-01-06 | 23.44 | $23.58 | 600 |
| 2025-01-03 | 23.42 | $23.65 | 5100 |
| 2025-01-02 | 23.36 | $23.50 | 700 |
| 2024-12-31 | 23.35 | $23.32 | 22600 |
| 2024-12-30 | 23.39 | $23.25 | 7100 |
| 2024-12-27 | 23.46 | $23.48 | 2300 |
| 2024-12-26 | 23.48 | $23.54 | — |
| 2024-12-24 | 23.49 | $23.54 | 800 |
| 2024-12-23 | 23.49 | $23.43 | 2300 |
| 2024-12-20 | 23.54 | $23.50 | 300 |
| 2024-12-19 | 23.58 | $23.42 | 600 |
| 2024-12-18 | 23.66 | $23.36 | 24400 |
| 2024-12-17 | 23.77 | $23.86 | 1000 |
| 2024-12-16 | 23.75 | $23.64 | 4100 |
| 2024-12-13 | 23.79 | $23.70 | 2000 |
| 2024-12-12 | 23.83 | $23.93 | 600 |
| 2024-12-11 | 23.81 | $23.81 | 1800 |
| 2024-12-10 | 23.81 | $23.79 | 3500 |
| 2024-12-09 | 23.83 | $23.75 | 12600 |
| 2024-12-06 | 23.86 | $23.88 | 8800 |
| 2024-12-05 | 23.86 | $23.86 | 8800 |
| 2024-12-04 | 23.86 | $23.88 | — |
| 2024-12-03 | 23.86 | $23.88 | 2700 |
| 2024-12-02 | 23.86 | $23.92 | 4300 |
| 2024-11-29 | 23.85 | $23.96 | 4900 |
| 2024-11-27 | 23.83 | $23.88 | 700 |
| 2024-11-26 | 23.83 | $23.98 | 3100 |
| 2024-11-25 | 23.79 | $23.93 | 2700 |
| 2024-11-22 | 23.77 | $23.89 | 2100 |
| 2024-11-21 | 23.76 | $23.82 | 400 |
| 2024-11-20 | 23.77 | $23.82 | 3300 |
| 2024-11-19 | 23.78 | $23.80 | 1900 |
| 2024-11-18 | 23.81 | $23.83 | 7700 |
| 2024-11-15 | 23.83 | $23.98 | 2200 |
| 2024-11-14 | 23.82 | $23.98 | 4700 |
| 2024-11-13 | 23.80 | $23.99 | 900 |
| 2024-11-12 | 23.78 | $23.99 | 1400 |
| 2024-11-11 | 23.76 | $23.89 | 2100 |
| 2024-11-08 | 23.77 | $23.78 | 4600 |
| 2024-11-07 | 23.82 | $23.99 | 2400 |
| 2024-11-06 | 23.82 | $23.90 | 1300 |
| 2024-11-05 | 23.86 | $23.85 | 10800 |
| 2024-11-04 | 23.91 | $23.85 | 3200 |
| 2024-11-01 | 23.99 | $23.94 | 5000 |
| 2024-10-31 | 24.05 | $23.90 | 700 |
| 2024-10-30 | 24.14 | $24.00 | 1700 |
| 2024-10-29 | 24.23 | $24.09 | 7600 |
| 2024-10-28 | 24.30 | $24.15 | 4400 |
| 2024-10-25 | 24.38 | $24.30 | 1700 |
| 2024-10-24 | 24.42 | $24.42 | 2600 |
| 2024-10-23 | 24.44 | $24.29 | 2500 |
| 2024-10-22 | 24.51 | $24.33 | 1200 |
| 2024-10-21 | 24.57 | $24.38 | 3500 |
| 2024-10-18 | 24.63 | $24.55 | 600 |
| 2024-10-17 | 24.66 | $24.59 | 3200 |
| 2024-10-16 | 24.67 | $24.58 | 3600 |
| 2024-10-15 | 24.69 | $24.62 | 900 |
| 2024-10-14 | 24.70 | $24.63 | 1100 |
| 2024-10-11 | 24.70 | $24.68 | — |
| 2024-10-10 | 24.69 | $24.68 | 400 |
| 2024-10-09 | 24.68 | $24.66 | 1800 |
| 2024-10-08 | 24.66 | $24.68 | 1000 |
| 2024-10-07 | 24.64 | $24.67 | 2200 |
| 2024-10-04 | 24.61 | $24.60 | 4900 |
| 2024-10-03 | 24.59 | $24.55 | 400 |
| 2024-10-02 | 24.58 | $24.54 | 1400 |
| 2024-10-01 | 24.58 | $24.53 | 2600 |
| 2024-09-30 | 24.57 | $24.50 | 3100 |
| 2024-09-27 | 24.58 | $24.49 | 800 |
| 2024-09-26 | 24.58 | $24.45 | 1000 |
| 2024-09-25 | 24.59 | $24.54 | 1700 |
| 2024-09-24 | 24.58 | $24.48 | 2600 |
| 2024-09-23 | 24.57 | $24.51 | 3100 |
| 2024-09-20 | 24.56 | $24.61 | 1900 |
| 2024-09-19 | 24.51 | $24.55 | 200 |
| 2024-09-18 | 24.46 | $24.50 | 500 |
| 2024-09-17 | 24.41 | $24.39 | 3800 |
| 2024-09-16 | 24.39 | $24.23 | 1900 |
| 2024-09-13 | 24.41 | $24.40 | 300 |
| 2024-09-12 | 24.38 | $24.52 | 2400 |
| 2024-09-11 | 24.30 | $24.44 | 1500 |
| 2024-09-10 | 24.23 | $24.44 | 1100 |
| 2024-09-09 | 24.14 | $24.11 | 3000 |
| 2024-09-06 | 24.14 | $24.15 | 2400 |
| 2024-09-05 | 24.12 | $24.09 | 5100 |
| 2024-09-04 | 24.11 | $24.08 | 2000 |
| 2024-09-03 | 24.10 | $24.08 | 3700 |
| 2024-08-30 | 24.09 | $24.08 | 2500 |
| 2024-08-29 | 24.07 | $24.09 | 700 |
| 2024-08-28 | 24.05 | $24.06 | 2300 |
| 2024-08-27 | 24.03 | $24.01 | 1600 |
| 2024-08-26 | 24.02 | $24.05 | 6500 |
| 2024-08-23 | 24.00 | $23.92 | 2100 |
| 2024-08-22 | 24.00 | $23.92 | 1900 |
| 2024-08-21 | 24.01 | $23.86 | 2900 |
| 2024-08-20 | 24.04 | $23.92 | 7000 |
| 2024-08-19 | 24.05 | $23.97 | 3800 |
| 2024-08-16 | 24.05 | $23.98 | 2100 |
| 2024-08-15 | 24.04 | $24.04 | 800 |
| 2024-08-14 | 24.01 | $23.99 | 2800 |
| 2024-08-13 | 23.99 | $24.02 | 1100 |
| 2024-08-12 | 23.95 | $23.94 | 1000 |
| 2024-08-09 | 23.92 | $23.99 | 2500 |
| 2024-08-08 | 23.87 | $23.98 | 1300 |
| 2024-08-07 | 23.81 | $23.92 | 2100 |
| 2024-08-06 | 23.76 | $23.83 | 1800 |
| 2024-08-05 | 23.72 | $23.69 | 6600 |
| 2024-08-02 | 23.72 | $23.71 | 1700 |
| 2024-08-01 | 23.71 | $23.74 | 7400 |
| 2024-07-31 | 23.69 | $23.74 | 4000 |
| 2024-07-30 | 23.66 | $23.71 | 4800 |
| 2024-07-29 | 23.64 | $23.66 | 700 |
| 2024-07-26 | 23.62 | $23.69 | 2900 |
| 2024-07-25 | 23.60 | $23.67 | 4000 |
| 2024-07-24 | 23.57 | $23.61 | 3500 |
| 2024-07-23 | 23.56 | $23.66 | 3900 |
| 2024-07-22 | 23.54 | $23.60 | 8800 |
| 2024-07-19 | 23.52 | $23.58 | 2100 |
| 2024-07-18 | 23.51 | $23.58 | 3500 |
| 2024-07-17 | 23.50 | $23.56 | 2000 |
| 2024-07-16 | 23.50 | $23.52 | 3200 |
| 2024-07-15 | 23.51 | $23.53 | 4200 |
| 2024-07-12 | 23.51 | $23.56 | 1500 |
| 2024-07-11 | 23.51 | $23.58 | 2500 |
| 2024-07-10 | 23.51 | $23.54 | 1200 |
| 2024-07-09 | 23.52 | $23.55 | 1600 |
| 2024-07-08 | 23.53 | $23.55 | 7000 |
| 2024-07-05 | 23.54 | $23.56 | 2500 |
| 2024-07-03 | 23.56 | $23.58 | 3000 |
| 2024-07-02 | 23.57 | $23.58 | 5200 |
| 2024-07-01 | 23.59 | $23.51 | 6300 |
| 2024-06-28 | 23.63 | $23.47 | 1800 |
| 2024-06-27 | 23.70 | $23.52 | 6400 |
| 2024-06-26 | 23.77 | $23.93 | 3700 |
| 2024-06-25 | 23.73 | $23.81 | 5000 |
| 2024-06-24 | 23.71 | $23.71 | 3300 |
| 2024-06-21 | 23.73 | $23.65 | 2500 |
| 2024-06-20 | 23.77 | $23.70 | 900 |
| 2024-06-18 | 23.80 | $23.70 | 2100 |
| 2024-06-17 | 23.83 | $23.80 | 3500 |
| 2024-06-14 | 23.85 | $23.68 | 9500 |
| 2024-06-13 | 23.91 | $23.99 | 5500 |
| 2024-06-12 | 23.88 | $23.95 | 500 |
| 2024-06-11 | 23.86 | $23.95 | 2300 |
| 2024-06-10 | 23.83 | $23.96 | 2000 |
| 2024-06-07 | 23.80 | $23.95 | 5500 |
| 2024-06-06 | 23.76 | $23.90 | 8100 |
| 2024-06-05 | 23.73 | $23.87 | 8500 |
| 2024-06-04 | 23.70 | $23.68 | 3100 |
| 2024-06-03 | 23.74 | $23.67 | 4000 |
| 2024-05-31 | 23.78 | $23.64 | 5400 |
| 2024-05-30 | 23.84 | $23.73 | 5100 |
| 2024-05-29 | 23.89 | $23.77 | 5900 |
| 2024-05-28 | 23.94 | $23.88 | 4200 |
| 2024-05-24 | 23.97 | $23.92 | 15400 |
| 2024-05-23 | 23.98 | $23.82 | 6400 |
| 2024-05-22 | 24.04 | $24.00 | 1400 |
| 2024-05-21 | 24.04 | $24.04 | 1600 |
| 2024-05-20 | 24.04 | $24.05 | 3900 |
| 2024-05-17 | 24.03 | $24.06 | 2400 |
| 2024-05-16 | 24.02 | $24.05 | 1200 |
| 2024-05-15 | 24.01 | $24.05 | 12100 |
| 2024-05-14 | 24.00 | $24.02 | 600 |
| 2024-05-13 | 23.99 | $24.03 | 6600 |
| 2024-05-10 | 23.98 | $24.02 | 1700 |
| 2024-05-09 | 23.97 | $23.97 | 1700 |
| 2024-05-08 | 23.97 | $24.02 | 2400 |
| 2024-05-07 | 23.95 | $23.98 | 4100 |
| 2024-05-06 | 23.95 | $24.00 | 4300 |
| 2024-05-03 | 23.94 | $24.00 | 4600 |
| 2024-05-02 | 23.93 | $23.98 | 900 |
| 2024-05-01 | 23.92 | $23.97 | 900 |
| 2024-04-30 | 23.91 | $23.97 | 1600 |
| 2024-04-29 | 23.91 | $24.00 | 8400 |
| 2024-04-26 | 23.89 | $23.84 | 800 |
| 2024-04-25 | 23.93 | $23.85 | 2500 |
| 2024-04-24 | 23.96 | $23.90 | 500 |
| 2024-04-23 | 23.99 | $23.99 | 1400 |
| 2024-04-22 | 24.00 | $24.04 | 4600 |
| 2024-04-19 | 24.00 | $23.94 | 800 |
| 2024-04-18 | 24.02 | $23.87 | 1700 |
| 2024-04-17 | 24.08 | $23.89 | 7800 |
| 2024-04-16 | 24.14 | $24.16 | 6800 |
| 2024-04-15 | 24.12 | $24.15 | 2500 |
| 2024-04-12 | 24.11 | $24.17 | 300 |
| 2024-04-11 | 24.09 | $24.14 | 700 |
| 2024-04-10 | 24.07 | $24.23 | 1800 |
| 2024-04-09 | 24.02 | $24.20 | 3900 |
| 2024-04-08 | 23.96 | $24.02 | 3800 |
| 2024-04-05 | 23.96 | $24.00 | 1100 |
| 2024-04-04 | 23.96 | $23.99 | 1100 |
| 2024-04-03 | 23.96 | $24.00 | 4000 |
| 2024-04-02 | 23.96 | $23.93 | 5300 |
| 2024-04-01 | 23.98 | $24.00 | 2700 |
| 2024-03-28 | 23.99 | $23.92 | 2800 |
| 2024-03-27 | 24.02 | $23.90 | 23600 |
| 2024-03-26 | 24.07 | $24.16 | 4500 |
| 2024-03-25 | 24.05 | $24.03 | 5600 |
| 2024-03-22 | 24.06 | $24.16 | 3000 |
| 2024-03-21 | 24.04 | $24.15 | 800 |
| 2024-03-20 | 24.01 | $23.92 | 1500 |
| 2024-03-19 | 24.05 | $24.02 | 2900 |
| 2024-03-18 | 24.07 | $24.06 | 4900 |
| 2024-03-15 | 24.08 | $23.63 | 12700 |
| 2024-03-14 | 24.22 | $24.12 | 2200 |
| 2024-03-13 | 24.25 | $24.26 | 1900 |
| 2024-03-12 | 24.23 | $24.28 | 4800 |
| 2024-03-11 | 24.20 | $24.27 | 5200 |
| 2024-03-08 | 24.16 | $24.24 | 5600 |
| 2024-03-07 | 24.13 | $24.14 | 2800 |
| 2024-03-06 | 24.12 | $24.07 | 5000 |
| 2024-03-05 | 24.13 | $24.10 | 2400 |
| 2024-03-04 | 24.12 | $24.08 | 8000 |
| 2024-03-01 | 24.13 | $24.07 | 1800 |
| 2024-02-29 | 24.13 | $24.10 | 2600 |
| 2024-02-28 | 24.13 | $24.07 | 5100 |
| 2024-02-27 | 24.13 | $24.10 | 5600 |
| 2024-02-26 | 24.13 | $24.12 | 6400 |
| 2024-02-23 | 24.11 | $24.10 | 20600 |
| 2024-02-22 | 24.10 | $24.05 | 1200 |
| 2024-02-21 | 24.09 | $24.11 | 3600 |
| 2024-02-20 | 24.07 | $24.10 | 1600 |
| 2024-02-16 | 24.03 | $24.08 | 2100 |
| 2024-02-15 | 24.00 | $23.95 | 1500 |
| 2024-02-14 | 24.00 | $24.04 | 1400 |
| 2024-02-13 | 23.97 | $24.00 | 1800 |
| 2024-02-12 | 23.95 | $23.94 | 4300 |
| 2024-02-09 | 23.93 | $23.94 | 4200 |
| 2024-02-08 | 23.91 | $23.94 | 5300 |
| 2024-02-07 | 23.89 | $23.95 | 3700 |
| 2024-02-06 | 23.85 | $23.75 | 5800 |
| 2024-02-05 | 23.87 | $23.76 | 5000 |
| 2024-02-02 | 23.89 | $23.79 | 2800 |
| 2024-02-01 | 23.90 | $23.82 | 5700 |
| 2024-01-31 | 23.90 | $23.85 | 3400 |
| 2024-01-30 | 23.89 | $23.85 | 5100 |
| 2024-01-29 | 23.88 | $23.91 | 5100 |
| 2024-01-26 | 23.84 | $23.85 | 3200 |
| 2024-01-25 | 23.81 | $23.82 | 2200 |
| 2024-01-24 | 23.78 | $23.79 | 3800 |
| 2024-01-23 | 23.75 | $23.74 | 2300 |
| 2024-01-22 | 23.73 | $23.76 | 3200 |
| 2024-01-19 | 23.70 | $23.72 | 600 |
| 2024-01-18 | 23.67 | $23.70 | 2000 |
| 2024-01-17 | 23.64 | $23.65 | 2300 |
| 2024-01-16 | 23.62 | $23.68 | 9200 |
| 2024-01-12 | 23.58 | $23.59 | 2200 |
| 2024-01-11 | 23.56 | $23.60 | 1000 |
| 2024-01-10 | 23.53 | $23.58 | 1500 |
| 2024-01-09 | 23.50 | $23.59 | 3600 |
| 2024-01-08 | 23.46 | $23.53 | 1200 |
| 2024-01-05 | 23.43 | $23.54 | 3600 |
| 2024-01-04 | 23.39 | $23.48 | 6400 |
| 2024-01-03 | 23.35 | $23.53 | 3000 |
| 2024-01-02 | 23.29 | $23.54 | 6900 |
| 2023-12-29 | 23.22 | $23.30 | 4100 |
| 2023-12-28 | 23.20 | $23.19 | 11200 |
| 2023-12-27 | 23.22 | $22.89 | 11500 |
| 2023-12-26 | 23.33 | $23.05 | 8200 |
| 2023-12-22 | 23.43 | $23.29 | 8800 |
| 2023-12-21 | 23.46 | $23.35 | 6400 |
| 2023-12-20 | 23.48 | $23.37 | 4800 |
| 2023-12-19 | 23.49 | $23.42 | 3400 |
| 2023-12-18 | 23.49 | $23.50 | 5900 |
| 2023-12-15 | 23.47 | $23.40 | 3700 |
| 2023-12-14 | 23.47 | $23.38 | 7300 |
| 2023-12-13 | 23.47 | $23.42 | 7200 |
| 2023-12-12 | 23.46 | $23.43 | 5500 |
| 2023-12-11 | 23.44 | $23.41 | 7100 |
| 2023-12-08 | 23.42 | $23.36 | 2400 |
| 2023-12-07 | 23.41 | $23.36 | 3100 |
| 2023-12-06 | 23.40 | $23.36 | 14600 |
| 2023-12-05 | 23.37 | $23.38 | 9300 |
| 2023-12-04 | 23.34 | $23.34 | 3800 |
| 2023-12-01 | 23.31 | $23.31 | 11500 |
| 2023-11-30 | 23.28 | $23.35 | 2500 |
| 2023-11-29 | 23.23 | $23.18 | 1400 |
| 2023-11-28 | 23.22 | $23.17 | 1700 |
| 2023-11-27 | 23.20 | $22.94 | 6200 |
| 2023-11-24 | 23.26 | $23.13 | 3500 |
| 2023-11-22 | 23.26 | $23.05 | 2600 |
| 2023-11-21 | 23.29 | $23.13 | 1100 |
| 2023-11-20 | 23.30 | $23.15 | 1900 |
| 2023-11-17 | 23.30 | $23.20 | 1200 |
| 2023-11-16 | 23.28 | $23.24 | 4300 |
| 2023-11-15 | 23.24 | $23.21 | 1800 |
| 2023-11-14 | 23.19 | $23.22 | 1500 |
| 2023-11-13 | 23.13 | $23.05 | 2500 |
| 2023-11-10 | 23.11 | $23.24 | 1700 |
| 2023-11-09 | 23.02 | $23.08 | 6300 |
| 2023-11-08 | 22.96 | $23.23 | 1200 |
| 2023-11-07 | 22.84 | $23.24 | 3400 |
| 2023-11-06 | 22.69 | $23.05 | 4100 |
| 2023-11-03 | 22.56 | $22.98 | 5500 |
| 2023-11-02 | 22.43 | $22.59 | 2000 |
| 2023-11-01 | 22.39 | $22.41 | 2700 |
| 2023-10-31 | 22.40 | $22.45 | 4700 |
| 2023-10-30 | 22.41 | $22.45 | 1500 |
| 2023-10-27 | 22.42 | $22.44 | 1300 |
| 2023-10-26 | 22.44 | $22.32 | 4100 |
| 2023-10-25 | 22.50 | $22.44 | 1900 |
| 2023-10-24 | 22.55 | $22.47 | 5500 |
| 2023-10-23 | 22.59 | $22.43 | 8000 |
| 2023-10-20 | 22.66 | $22.65 | 1400 |
| 2023-10-19 | 22.67 | $22.68 | 1200 |
| 2023-10-18 | 22.68 | $22.76 | 400 |
| 2023-10-17 | 22.67 | $22.91 | 2100 |
| 2023-10-16 | 22.61 | $22.90 | 1400 |
| 2023-10-13 | 22.54 | $22.87 | 100 |
| 2023-10-12 | 22.47 | $22.87 | 1000 |
| 2023-10-11 | 22.38 | $22.88 | 3300 |
| 2023-10-10 | 22.28 | $22.65 | 3600 |
| 2023-10-09 | 22.24 | $22.42 | 1100 |
| 2023-10-06 | 22.27 | $22.44 | 1000 |
| 2023-10-05 | 22.30 | $22.42 | 1300 |
| 2023-10-04 | 22.35 | $22.29 | 1800 |
| 2023-10-03 | 22.46 | $22.29 | 1900 |
| 2023-10-02 | 22.61 | $22.29 | 7100 |
| 2023-09-29 | 22.78 | $22.65 | 6600 |
| 2023-09-28 | 22.89 | $22.85 | 1200 |
| 2023-09-27 | 22.97 | $22.88 | 1700 |
| 2023-09-26 | 23.05 | $22.80 | 1500 |
| 2023-09-25 | 23.18 | $23.08 | 2900 |
| 2023-09-22 | 23.25 | $23.19 | 3200 |
| 2023-09-21 | 23.31 | $23.23 | 2900 |
| 2023-09-20 | 23.37 | $23.42 | 3400 |
| 2023-09-19 | 23.38 | $23.40 | 2000 |
| 2023-09-18 | 23.41 | $23.37 | 6800 |
| 2023-09-15 | 23.45 | $23.24 | 1200 |
| 2023-09-14 | 23.54 | $23.28 | 7000 |
| 2023-09-13 | 23.64 | $23.54 | 3400 |
| 2023-09-12 | 23.68 | $23.62 | 2700 |
| 2023-09-11 | 23.70 | $23.66 | 2200 |
| 2023-09-08 | 23.72 | $23.80 | 1200 |
| 2023-09-07 | 23.69 | $23.61 | 12500 |
| 2023-09-06 | 23.72 | $23.58 | 9300 |
| 2023-09-05 | 23.76 | $23.84 | 1000 |
| 2023-09-01 | 23.73 | $23.78 | 1300 |
| 2023-08-31 | 23.72 | $23.77 | 1700 |
| 2023-08-30 | 23.70 | $23.77 | 2900 |
| 2023-08-29 | 23.67 | $23.74 | 600 |
| 2023-08-28 | 23.65 | $23.69 | 2900 |
| 2023-08-25 | 23.64 | $23.65 | 1500 |
| 2023-08-24 | 23.65 | $23.65 | 7100 |
| 2023-08-23 | 23.65 | $23.52 | 1700 |
| 2023-08-22 | 23.69 | $23.66 | 900 |
| 2023-08-21 | 23.70 | $23.68 | 3700 |
| 2023-08-18 | 23.70 | $23.65 | 1800 |
| 2023-08-17 | 23.71 | $23.64 | 700 |
| 2023-08-16 | 23.73 | $23.70 | 200 |
| 2023-08-15 | 23.72 | $23.72 | — |
| 2023-08-14 | 23.71 | $23.72 | 1300 |
| 2023-08-11 | 23.70 | $23.73 | 2000 |
| 2023-08-10 | 23.68 | $23.70 | 2100 |
| 2023-08-09 | 23.66 | $23.60 | 1700 |
| 2023-08-08 | 23.67 | $23.57 | 6500 |
| 2023-08-07 | 23.69 | $23.65 | 3300 |
| 2023-08-04 | 23.68 | $23.59 | 2000 |
| 2023-08-03 | 23.69 | $23.65 | 3700 |
| 2023-08-02 | 23.68 | $23.60 | 3500 |
| 2023-08-01 | 23.69 | $23.60 | 1900 |
| 2023-07-31 | 23.69 | $23.60 | 1200 |
| 2023-07-28 | 23.69 | $23.59 | 4400 |
| 2023-07-27 | 23.69 | $23.60 | 1300 |
| 2023-07-26 | 23.68 | $23.63 | 2200 |
| 2023-07-25 | 23.66 | $23.58 | 1300 |
| 2023-07-24 | 23.65 | $23.57 | 4300 |
| 2023-07-21 | 23.63 | $23.47 | 2400 |
| 2023-07-20 | 23.64 | $23.54 | 5100 |
| 2023-07-19 | 23.63 | $23.57 | 9100 |
| 2023-07-18 | 23.60 | $23.54 | 7800 |
| 2023-07-17 | 23.57 | $23.50 | 11900 |
| 2023-07-14 | 23.54 | $23.38 | 12000 |
| 2023-07-13 | 23.54 | $23.40 | 1600 |
| 2023-07-12 | 23.53 | $23.40 | 6900 |
| 2023-07-11 | 23.51 | $23.64 | 400 |
| 2023-07-10 | 23.40 | $23.48 | 2700 |
| 2023-07-07 | 23.32 | $23.53 | 11800 |
| 2023-07-06 | 23.21 | $23.41 | 17200 |
| 2023-07-05 | 23.10 | $23.10 | 3200 |
| 2023-07-03 | 23.06 | $23.02 | 3300 |
| 2023-06-30 | 23.04 | $23.09 | 5100 |
| 2023-06-29 | 22.99 | $23.13 | 5100 |
| 2023-06-28 | 22.92 | $22.80 | 2600 |
| 2023-06-27 | 22.93 | $22.84 | 2100 |
| 2023-06-26 | 22.93 | $22.90 | 4300 |
| 2023-06-23 | 22.91 | $22.90 | 6300 |
| 2023-06-22 | 22.88 | $22.93 | 25400 |
| 2023-06-21 | 22.84 | $22.82 | 7000 |
| 2023-06-20 | 22.81 | $22.86 | 12000 |
| 2023-06-16 | 22.77 | $22.78 | 16900 |
| 2023-06-15 | 22.74 | $22.49 | 2100 |
| 2023-06-14 | 22.80 | $22.57 | 4000 |
| 2023-06-13 | 22.84 | $22.96 | 10800 |
| 2023-06-12 | 22.77 | $22.80 | 2300 |
| 2023-06-09 | 22.73 | $22.80 | 1000 |
| 2023-06-08 | 22.68 | $22.85 | 4600 |
| 2023-06-07 | 22.60 | $22.73 | 4000 |
| 2023-06-06 | 22.54 | $22.59 | 4400 |
| 2023-06-05 | 22.52 | $22.55 | 2200 |
| 2023-06-02 | 22.50 | $22.53 | 5000 |
| 2023-06-01 | 22.48 | $22.47 | 2800 |
| 2023-05-31 | 22.47 | $22.54 | 1700 |
| 2023-05-30 | 22.45 | $22.54 | 800 |
| 2023-05-26 | 22.41 | $22.52 | 1900 |
| 2023-05-25 | 22.38 | $22.44 | 900 |
| 2023-05-24 | 22.37 | $22.52 | 2300 |
| 2023-05-23 | 22.33 | $22.47 | 1100 |
| 2023-05-22 | 22.30 | $22.47 | 4300 |
| 2023-05-19 | 22.27 | $22.48 | 7500 |
| 2023-05-18 | 22.23 | $22.56 | 4800 |
| 2023-05-17 | 22.16 | $22.40 | 3400 |
| 2023-05-16 | 22.12 | $22.42 | 3000 |
| 2023-05-15 | 22.08 | $22.40 | 5500 |
| 2023-05-12 | 22.04 | $22.20 | 3300 |
| 2023-05-11 | 22.05 | $22.25 | 8000 |
| 2023-05-10 | 22.06 | $22.35 | 25100 |
| 2023-05-09 | 22.05 | $22.12 | 11700 |
| 2023-05-08 | 22.11 | $22.16 | 5500 |
| 2023-05-05 | 22.18 | $22.00 | 14700 |
| 2023-05-04 | 22.32 | $21.99 | 16400 |
| 2023-05-03 | 22.50 | $22.42 | 3200 |
| 2023-05-02 | 22.59 | $22.31 | 8200 |
| 2023-05-01 | 22.73 | $22.58 | 10900 |
| 2023-04-28 | 22.83 | $22.43 | 16800 |
| 2023-04-27 | 22.99 | $22.65 | 500 |
| 2023-04-26 | 23.12 | $22.45 | 6400 |
| 2023-04-25 | 23.35 | $22.38 | 11000 |
| 2023-04-24 | 23.64 | $23.10 | 2800 |
| 2023-04-21 | 23.77 | $23.21 | 21000 |
| 2023-04-20 | 23.89 | $24.11 | 36500 |
| 2023-04-19 | 23.75 | $24.09 | 10700 |
| 2023-04-18 | 23.57 | $24.05 | 69700 |
| 2023-04-17 | 23.37 | $23.63 | 16300 |
| 2023-04-14 | 23.26 | $23.60 | 1800 |
| 2023-04-13 | 23.12 | $23.58 | 8600 |
| 2023-04-12 | 22.97 | $23.30 | 1500 |
| 2023-04-11 | 22.87 | $23.08 | 900 |
| 2023-04-10 | 22.82 | $23.14 | 800 |
| 2023-04-06 | 22.74 | $22.65 | 1000 |
| 2023-04-05 | 22.80 | $22.55 | 100 |
| 2023-04-04 | 22.91 | $23.10 | 4200 |
| 2023-04-03 | 22.87 | $23.34 | 500 |
| 2023-03-31 | 22.75 | $23.23 | 5300 |
| 2023-03-30 | 22.64 | $22.85 | 2000 |
| 2023-03-29 | 22.63 | $22.92 | 4500 |
| 2023-03-28 | 22.60 | $22.83 | — |
| 2023-03-27 | 22.59 | $22.83 | 3800 |
| 2023-03-24 | 22.59 | $22.17 | 2800 |
| 2023-03-23 | 22.81 | $22.56 | 3300 |
| 2023-03-22 | 22.95 | $22.65 | 1800 |
| 2023-03-21 | 23.10 | $22.85 | 4400 |
| 2023-03-20 | 23.22 | $23.12 | 2000 |
| 2023-03-17 | 23.29 | $22.99 | 1500 |
| 2023-03-16 | 23.41 | $23.50 | 1500 |
| 2023-03-15 | 23.39 | $23.30 | 1200 |
| 2023-03-14 | 23.44 | $23.50 | 3500 |
| 2023-03-13 | 23.44 | $23.31 | 800 |
| 2023-03-10 | 23.49 | $23.35 | 1800 |
| 2023-03-09 | 23.55 | $23.80 | 13400 |
| 2023-03-08 | 23.48 | $23.61 | 2100 |
| 2023-03-07 | 23.44 | $23.36 | 600 |
| 2023-03-06 | 23.49 | $23.41 | 7900 |
| 2023-03-03 | 23.52 | $23.42 | 1300 |
| 2023-03-02 | 23.56 | $23.42 | 2300 |
| 2023-03-01 | 23.61 | $23.57 | 800 |
| 2023-02-28 | 23.63 | $23.50 | 4800 |
| 2023-02-27 | 23.66 | $23.61 | 700 |
| 2023-02-24 | 23.67 | $23.62 | 1500 |
| 2023-02-23 | 23.67 | $23.55 | 500 |
| 2023-02-22 | 23.70 | $23.60 | 400 |
| 2023-02-21 | 23.71 | $23.50 | 4200 |
| 2023-02-17 | 23.76 | $23.60 | 1200 |
| 2023-02-16 | 23.78 | $23.57 | 7100 |
| 2023-02-15 | 23.82 | $23.86 | 6400 |
| 2023-02-14 | 23.77 | $23.65 | 400 |
| 2023-02-13 | 23.77 | $23.57 | 4400 |
| 2023-02-10 | 23.79 | $23.66 | 1100 |
| 2023-02-09 | 23.78 | $23.85 | 4400 |
| 2023-02-08 | 23.71 | $23.70 | 2800 |
| 2023-02-07 | 23.66 | $23.61 | 4400 |
| 2023-02-06 | 23.64 | $23.58 | 2700 |
| 2023-02-03 | 23.61 | $23.61 | 1900 |
| 2023-02-02 | 23.56 | $23.60 | 13700 |
| 2023-02-01 | 23.50 | $23.49 | 700 |
| 2023-01-31 | 23.46 | $23.36 | 4200 |
| 2023-01-30 | 23.45 | $23.42 | 2500 |
| 2023-01-27 | 23.41 | $23.42 | 5300 |
| 2023-01-26 | 23.36 | $23.41 | 3000 |
| 2023-01-25 | 23.30 | $23.35 | 1700 |
| 2023-01-24 | 23.25 | $23.34 | 1900 |
| 2023-01-23 | 23.18 | $23.30 | 10100 |
| 2023-01-20 | 23.11 | $23.20 | 300 |
| 2023-01-19 | 23.05 | $23.15 | 3400 |
| 2023-01-18 | 22.99 | $23.00 | 2600 |
| 2023-01-17 | 22.97 | $22.80 | 4500 |
| 2023-01-13 | 23.01 | $23.03 | 900 |
| 2023-01-12 | 22.98 | $23.25 | 3300 |
| 2023-01-11 | 22.87 | $23.02 | 2600 |
| 2023-01-10 | 22.81 | $23.03 | 3400 |
| 2023-01-09 | 22.73 | $22.54 | 200 |
| 2023-01-06 | 22.79 | $23.25 | 1000 |
| 2023-01-05 | 22.64 | $22.83 | 2700 |
| 2023-01-04 | 22.59 | $22.79 | 2300 |
| 2023-01-03 | 22.54 | $22.35 | 10200 |
| 2022-12-30 | 22.62 | $22.58 | 4400 |
| 2022-12-29 | 22.65 | $22.72 | 600 |
| 2022-12-28 | 22.64 | $22.60 | 1800 |
| 2022-12-27 | 22.67 | $22.50 | 800 |
| 2022-12-23 | 22.74 | $22.75 | 25600 |
| 2022-12-22 | 22.74 | $22.80 | 1700 |
| 2022-12-21 | 22.73 | $22.55 | 600 |
| 2022-12-20 | 22.80 | $22.52 | 4400 |
| 2022-12-19 | 22.89 | $22.65 | 1800 |
| 2022-12-16 | 22.96 | $22.67 | 1200 |
| 2022-12-15 | 23.03 | $22.62 | 1200 |
| 2022-12-14 | 23.14 | $22.82 | 5100 |
| 2022-12-13 | 23.21 | $23.16 | 8800 |
| 2022-12-12 | 23.17 | $23.10 | 2800 |
| 2022-12-09 | 23.15 | $22.98 | 400 |
| 2022-12-08 | 23.16 | $23.06 | 900 |
| 2022-12-07 | 23.14 | $23.07 | 2100 |
| 2022-12-06 | 23.11 | $23.14 | 1800 |
| 2022-12-05 | 23.05 | $23.14 | 1800 |
| 2022-12-02 | 22.97 | $22.97 | 3100 |
| 2022-12-01 | 22.93 | $23.00 | 2100 |
| 2022-11-30 | 22.86 | $22.79 | 2600 |
| 2022-11-29 | 22.84 | $22.66 | 2300 |
| 2022-11-28 | 22.87 | $22.71 | 1700 |
| 2022-11-25 | 22.87 | $22.66 | 300 |
| 2022-11-23 | 22.90 | $22.84 | 4500 |
| 2022-11-22 | 22.86 | $22.54 | 900 |
| 2022-11-21 | 22.92 | $22.95 | 1600 |
| 2022-11-18 | 22.85 | $22.96 | 1300 |
| 2022-11-17 | 22.77 | $22.95 | 5000 |
| 2022-11-16 | 22.66 | $22.85 | 3300 |
| 2022-11-15 | 22.57 | $22.70 | 4800 |
| 2022-11-14 | 22.50 | $22.70 | 3700 |
| 2022-11-11 | 22.41 | $22.85 | 500 |
| 2022-11-10 | 22.26 | $22.83 | 2800 |
| 2022-11-09 | 22.09 | $22.39 | 1700 |
| 2022-11-08 | 22.02 | $22.34 | 1300 |
| 2022-11-07 | 21.96 | $21.98 | 4900 |
| 2022-11-04 | 22.00 | $21.86 | 7500 |
| 2022-11-03 | 22.09 | $22.24 | 5200 |
| 2022-11-02 | 22.09 | $22.10 | 1900 |
| 2022-11-01 | 22.13 | $22.45 | 3000 |
| 2022-10-31 | 22.08 | $22.60 | 4400 |
| 2022-10-28 | 21.98 | $22.25 | 600 |
| 2022-10-27 | 21.97 | $22.31 | 2700 |
| 2022-10-26 | 21.95 | $21.90 | 1900 |
| 2022-10-25 | 22.07 | $22.55 | 3100 |
| 2022-10-24 | 22.01 | $22.01 | 6500 |
| 2022-10-21 | 22.12 | $22.15 | 1300 |
| 2022-10-20 | 22.22 | $22.44 | 2300 |
| 2022-10-19 | 22.25 | $22.30 | 4900 |
| 2022-10-18 | 22.34 | $22.50 | 4000 |
| 2022-10-17 | 22.41 | $22.64 | 2900 |
| 2022-10-14 | 22.45 | $22.50 | 1600 |
| 2022-10-13 | 22.55 | $22.67 | 2800 |
| 2022-10-12 | 22.62 | $22.77 | 5700 |
| 2022-10-11 | 22.70 | $22.70 | 5100 |
| 2022-10-10 | 22.82 | $22.80 | 5900 |
| 2022-10-07 | 22.94 | $22.90 | 1000 |
| 2022-10-06 | 23.07 | $22.99 | 4000 |
| 2022-10-05 | 23.20 | $23.15 | 6800 |
| 2022-10-04 | 23.32 | $23.25 | 2700 |
| 2022-10-03 | 23.44 | $23.24 | 6200 |
| 2022-09-30 | 23.59 | $23.40 | 1600 |
| 2022-09-29 | 23.74 | $23.63 | 6600 |
| 2022-09-28 | 23.85 | $23.72 | 4000 |
| 2022-09-27 | 23.96 | $23.98 | 1100 |
| 2022-09-26 | 24.01 | $23.79 | 800 |
| 2022-09-23 | 24.14 | $23.81 | 4300 |
| 2022-09-22 | 24.30 | $23.93 | 3100 |
| 2022-09-21 | 24.46 | $24.32 | 2300 |
| 2022-09-20 | 24.52 | $24.34 | 700 |
| 2022-09-19 | 24.60 | $24.48 | 1000 |
| 2022-09-16 | 24.65 | $24.59 | 2200 |
| 2022-09-15 | 24.67 | $24.51 | 1400 |
| 2022-09-14 | 24.73 | $24.50 | 2200 |
| 2022-09-13 | 24.80 | $24.74 | 8300 |
| 2022-09-12 | 24.81 | $24.75 | 1800 |
| 2022-09-09 | 24.82 | $24.75 | 500 |
| 2022-09-08 | 24.83 | $24.75 | 800 |
| 2022-09-07 | 24.84 | $24.85 | 2000 |
| 2022-09-06 | 24.82 | $24.76 | 1600 |
| 2022-09-02 | 24.82 | $24.76 | 800 |
| 2022-09-01 | 24.81 | $24.75 | 1500 |
| 2022-08-31 | 24.81 | $24.71 | 700 |
| 2022-08-30 | 24.82 | $24.77 | 1500 |
| 2022-08-29 | 24.81 | $24.60 | 1700 |
| 2022-08-26 | 24.85 | $24.80 | — |
| 2022-08-25 | 24.84 | $24.80 | 1800 |
| 2022-08-24 | 24.82 | $24.92 | 900 |
| 2022-08-23 | 24.75 | $24.58 | 2400 |
| 2022-08-22 | 24.77 | $24.55 | 4100 |
| 2022-08-19 | 24.80 | $24.60 | 1700 |
| 2022-08-18 | 24.83 | $24.62 | 3800 |
| 2022-08-17 | 24.85 | $24.90 | 4900 |
| 2022-08-16 | 24.78 | $24.60 | 2200 |
| 2022-08-15 | 24.79 | $24.41 | 10700 |
| 2022-08-12 | 24.85 | $24.64 | 1000 |
| 2022-08-11 | 24.86 | $24.70 | 4500 |
| 2022-08-10 | 24.84 | $24.86 | 6100 |
| 2022-08-09 | 24.76 | $24.90 | 800 |
| 2022-08-08 | 24.65 | $24.75 | 8200 |
| 2022-08-05 | 24.56 | $24.67 | 4200 |
| 2022-08-04 | 24.47 | $24.65 | 10700 |
| 2022-08-03 | 24.36 | $24.50 | 1400 |
| 2022-08-02 | 24.28 | $24.42 | 8400 |
| 2022-08-01 | 24.21 | $24.54 | 3000 |
| 2022-07-29 | 24.07 | $24.26 | 4300 |
| 2022-07-28 | 24.00 | $24.17 | 6200 |
| 2022-07-27 | 23.95 | $23.95 | 2300 |
| 2022-07-26 | 23.95 | $23.98 | 2700 |
| 2022-07-25 | 23.94 | $23.95 | 1300 |
| 2022-07-22 | 23.94 | $23.92 | 9700 |
| 2022-07-21 | 23.95 | $23.85 | 4700 |
| 2022-07-20 | 23.99 | $23.90 | 2300 |
| 2022-07-19 | 24.03 | $24.05 | 4600 |
| 2022-07-18 | 24.02 | $24.02 | 9000 |
| 2022-07-15 | 24.03 | $24.04 | 7100 |
| 2022-07-14 | 24.03 | $24.11 | 6400 |
| 2022-07-13 | 24.01 | $24.39 | 4800 |
| 2022-07-12 | 23.90 | $24.31 | 5900 |
| 2022-07-11 | 23.80 | $24.17 | 3900 |
| 2022-07-08 | 23.72 | $24.18 | 3600 |
| 2022-07-07 | 23.62 | $24.06 | 15800 |
| 2022-07-06 | 23.55 | $23.85 | 15700 |
| 2022-07-05 | 23.53 | $23.75 | 6300 |
| 2022-07-01 | 23.56 | $23.88 | 6800 |
| 2022-06-30 | 23.55 | $23.98 | 17600 |
| 2022-06-29 | 23.51 | $23.65 | 13300 |
| 2022-06-28 | 23.59 | $23.62 | 25400 |
| 2022-06-27 | 23.69 | $23.88 | 10800 |
| 2022-06-24 | 23.75 | $23.86 | 11200 |
| 2022-06-23 | 23.84 | $23.89 | 10500 |
| 2022-06-22 | 23.94 | $23.77 | 15600 |
| 2022-06-21 | 24.11 | $23.68 | 14600 |
| 2022-06-17 | 24.35 | $23.76 | 22800 |
| 2022-06-16 | 24.63 | $24.04 | 15700 |
| 2022-06-15 | 24.88 | $24.46 | 14600 |
| 2022-06-14 | 25.06 | $24.55 | 14500 |
| 2022-06-13 | 25.26 | $24.95 | 25000 |
| 2022-06-10 | 25.37 | $25.15 | 5600 |
| 2022-06-09 | 25.44 | $25.23 | 15700 |
| 2022-06-08 | 25.50 | $25.29 | 20200 |
| 2022-06-07 | 25.56 | $25.69 | 2800 |
| 2022-06-06 | 25.50 | $25.60 | 8300 |
| 2022-06-03 | 25.46 | $25.30 | 6600 |
| 2022-06-02 | 25.50 | $25.63 | 6900 |
| 2022-06-01 | 25.45 | $25.64 | 3300 |
| 2022-05-31 | 25.38 | $25.61 | 9700 |
| 2022-05-27 | 25.31 | $25.60 | 300 |
| 2022-05-26 | 25.23 | $25.26 | 2600 |
| 2022-05-25 | 25.24 | $25.25 | 2800 |
| 2022-05-24 | 25.25 | $25.27 | 2900 |
| 2022-05-23 | 25.26 | $25.25 | 2600 |
| 2022-05-20 | 25.28 | $25.25 | 2600 |
| 2022-05-19 | 25.31 | $25.25 | 7500 |
| 2022-05-18 | 25.34 | $25.25 | 5200 |
| 2022-05-17 | 25.39 | $25.32 | 2500 |
| 2022-05-16 | 25.42 | $25.41 | 1500 |
| 2022-05-13 | 25.43 | $25.60 | 3800 |
| 2022-05-12 | 25.39 | $25.40 | 2100 |
| 2022-05-11 | 25.40 | $25.40 | 2900 |
| 2022-05-10 | 25.42 | $25.55 | 4800 |
| 2022-05-09 | 25.39 | $25.73 | 9800 |
| 2022-05-06 | 25.30 | $25.20 | 2100 |
| 2022-05-05 | 25.36 | $25.16 | 7100 |
| 2022-05-04 | 25.45 | $25.37 | 6400 |
| 2022-05-03 | 25.49 | $25.47 | 3700 |
| 2022-05-02 | 25.51 | $25.34 | 5400 |
| 2022-04-29 | 25.58 | $25.68 | 1600 |
| 2022-04-28 | 25.56 | $25.45 | 5600 |
| 2022-04-27 | 25.60 | $25.53 | 6600 |
| 2022-04-26 | 25.63 | $25.75 | 3600 |
| 2022-04-25 | 25.60 | $25.43 | 3800 |
| 2022-04-22 | 25.67 | $25.53 | 1600 |
| 2022-04-21 | 25.71 | $25.76 | 5300 |
| 2022-04-20 | 25.70 | $25.72 | 1200 |
| 2022-04-19 | 25.69 | $25.64 | 1600 |
| 2022-04-18 | 25.71 | $25.70 | 3600 |
| 2022-04-14 | 25.72 | $25.72 | 400 |
| 2022-04-13 | 25.72 | $25.80 | 800 |
| 2022-04-12 | 25.70 | $25.64 | 300 |
| 2022-04-11 | 25.72 | $25.68 | 1700 |
| 2022-04-08 | 25.73 | $25.69 | 1300 |
| 2022-04-07 | 25.74 | $25.72 | 2200 |
| 2022-04-06 | 25.75 | $25.80 | 4600 |
| 2022-04-05 | 25.74 | $25.80 | 300 |
| 2022-04-04 | 25.72 | $25.80 | 6300 |
| 2022-04-01 | 25.70 | $25.65 | 1300 |
| 2022-03-31 | 25.72 | $25.77 | 1400 |
| 2022-03-30 | 25.71 | $25.74 | 5400 |
| 2022-03-29 | 25.71 | $25.75 | 7000 |
| 2022-03-28 | 25.70 | $25.71 | 800 |
| 2022-03-25 | 25.71 | $25.78 | 1100 |
| 2022-03-24 | 25.70 | $25.75 | 5400 |
| 2022-03-23 | 25.70 | $25.74 | 7600 |
| 2022-03-22 | 25.70 | $25.75 | 1900 |
| 2022-03-21 | 25.70 | $25.79 | 2800 |
| 2022-03-18 | 25.69 | $25.80 | 8700 |
| 2022-03-17 | 25.67 | $25.73 | 8800 |
| 2022-03-16 | 25.67 | $25.74 | 5600 |
| 2022-03-15 | 25.68 | $25.38 | 10700 |
| 2022-03-14 | 25.80 | $25.40 | 11200 |
| 2022-03-11 | 25.94 | $26.04 | 6800 |
| 2022-03-10 | 25.92 | $26.10 | 4400 |
| 2022-03-09 | 25.86 | $25.97 | 2000 |
| 2022-03-08 | 25.84 | $25.85 | 10900 |
| 2022-03-07 | 25.86 | $25.83 | 10500 |
| 2022-03-04 | 25.88 | $25.92 | 2700 |
| 2022-03-03 | 25.88 | $25.90 | 1800 |
| 2022-03-02 | 25.90 | $25.96 | 3600 |
| 2022-03-01 | 25.89 | $26.04 | 16900 |
| 2022-02-28 | 25.86 | $25.93 | 2500 |
| 2022-02-25 | 25.86 | $25.94 | 3000 |
| 2022-02-24 | 25.86 | $25.83 | 1900 |
| 2022-02-23 | 25.90 | $25.90 | 3200 |
| 2022-02-22 | 25.93 | $25.98 | 6900 |
| 2022-02-18 | 25.93 | $25.97 | 3400 |
| 2022-02-17 | 25.95 | $26.02 | 3300 |
| 2022-02-16 | 25.95 | $26.10 | 3300 |
| 2022-02-15 | 25.93 | $25.87 | 12000 |
| 2022-02-14 | 25.98 | $25.58 | 25300 |
| 2022-02-11 | 26.13 | $26.11 | 4800 |
| 2022-02-10 | 26.16 | $26.14 | 6800 |
| 2022-02-09 | 26.17 | $26.14 | 5500 |
| 2022-02-08 | 26.20 | $26.19 | 14800 |
| 2022-02-07 | 26.21 | $26.13 | 11800 |
| 2022-02-04 | 26.24 | $26.24 | 14500 |
| 2022-02-03 | 26.25 | $26.24 | 11700 |
| 2022-02-02 | 26.26 | $26.30 | 8600 |
| 2022-02-01 | 26.26 | $26.15 | 8400 |
| 2022-01-31 | 26.30 | $26.19 | 10900 |
| 2022-01-28 | 26.33 | $26.21 | 9900 |
| 2022-01-27 | 26.37 | $26.33 | 6600 |
| 2022-01-26 | 26.38 | $26.22 | 20100 |
| 2022-01-25 | 26.42 | $26.38 | 5800 |
| 2022-01-24 | 26.42 | $26.43 | 11700 |
| 2022-01-21 | 26.41 | $26.30 | 13300 |
| 2022-01-20 | 26.43 | $26.44 | 9900 |
| 2022-01-19 | 26.41 | $26.36 | 6000 |
| 2022-01-18 | 26.42 | $26.36 | 9600 |
| 2022-01-14 | 26.42 | $26.45 | 5400 |
| 2022-01-13 | 26.39 | $26.44 | 6000 |
| 2022-01-12 | 26.36 | $26.47 | 10600 |
| 2022-01-11 | 26.31 | $26.46 | 21300 |
| 2022-01-10 | 26.25 | $26.48 | 60400 |
| 2022-01-07 | 26.18 | $26.32 | 11400 |
| 2022-01-06 | 26.14 | $26.20 | 10100 |
| 2022-01-05 | 26.13 | $26.00 | 47500 |
| 2022-01-04 | 26.18 | $26.28 | 3800 |
| 2022-01-03 | 26.15 | $26.27 | 4300 |
| 2021-12-31 | 26.13 | $26.18 | 800 |
| 2021-12-30 | 26.12 | $26.18 | 12600 |
| 2021-12-29 | 26.12 | $26.09 | 3300 |
| 2021-12-28 | 26.14 | $26.14 | 2800 |
| 2021-12-27 | 26.16 | $26.18 | 1700 |
| 2021-12-23 | 26.17 | $26.22 | 3000 |
| 2021-12-22 | 26.16 | $26.16 | 300 |
| 2021-12-21 | 26.18 | $26.16 | 2200 |
| 2021-12-20 | 26.20 | $26.07 | 10000 |
| 2021-12-17 | 26.25 | $26.17 | 3700 |
| 2021-12-16 | 26.29 | $26.19 | 800 |
| 2021-12-15 | 26.32 | $26.20 | 1700 |
| 2021-12-14 | 26.36 | $26.23 | 700 |
| 2021-12-13 | 26.40 | $26.43 | 2500 |
| 2021-12-10 | 26.39 | $26.43 | 3000 |
| 2021-12-09 | 26.37 | $26.47 | 2800 |
| 2021-12-08 | 26.33 | $26.44 | 1100 |
| 2021-12-07 | 26.30 | $26.31 | 6200 |
| 2021-12-06 | 26.29 | $26.28 | 14300 |
| 2021-12-03 | 26.30 | $26.31 | 2100 |
| 2021-12-02 | 26.30 | $26.33 | 2800 |
| 2021-12-01 | 26.29 | $26.42 | 13400 |
| 2021-11-30 | 26.25 | $26.20 | 2100 |
| 2021-11-29 | 26.28 | $26.30 | 4600 |
| 2021-11-26 | 26.28 | $26.21 | 200 |
| 2021-11-24 | 26.30 | $26.29 | 3000 |
| 2021-11-23 | 26.31 | $26.25 | 5300 |
| 2021-11-22 | 26.33 | $26.28 | — |
| 2021-11-19 | 26.35 | $26.28 | 2300 |
| 2021-11-18 | 26.36 | $26.26 | 2000 |
| 2021-11-17 | 26.39 | $26.30 | 6300 |
| 2021-11-16 | 26.41 | $26.35 | 6000 |
| 2021-11-15 | 26.42 | $26.37 | 2300 |
| 2021-11-12 | 26.42 | $26.40 | 1400 |
| 2021-11-11 | 26.42 | $26.40 | 800 |
| 2021-11-10 | 26.41 | $26.38 | 1700 |
| 2021-11-09 | 26.40 | $26.33 | 1700 |
| 2021-11-08 | 26.41 | $26.33 | 4200 |
| 2021-11-05 | 26.41 | $26.38 | 500 |
| 2021-11-04 | 26.40 | $26.36 | 4100 |
| 2021-11-03 | 26.40 | $26.37 | 700 |
| 2021-11-02 | 26.38 | $26.36 | 3100 |
| 2021-11-01 | 26.37 | $26.40 | 2200 |
| 2021-10-29 | 26.34 | $26.39 | 700 |
| 2021-10-28 | 26.30 | $26.37 | 2700 |
| 2021-10-27 | 26.26 | $26.32 | 6400 |
| 2021-10-26 | 26.22 | $26.34 | 7600 |
| 2021-10-25 | 26.17 | $26.18 | 3300 |
| 2021-10-22 | 26.16 | $26.14 | 800 |
| 2021-10-21 | 26.16 | $26.18 | 3200 |
| 2021-10-20 | 26.15 | $26.17 | 1100 |
| 2021-10-19 | 26.13 | $26.21 | 1200 |
| 2021-10-18 | 26.10 | $26.12 | 900 |
| 2021-10-15 | 26.09 | $26.12 | 4400 |
| 2021-10-14 | 26.08 | $26.11 | 2500 |
| 2021-10-13 | 26.07 | $26.11 | 3200 |
| 2021-10-12 | 26.05 | $26.05 | 1600 |
| 2021-10-11 | 26.05 | $26.10 | 5100 |
| 2021-10-08 | 26.04 | $26.09 | 3000 |
| 2021-10-07 | 26.03 | $26.07 | 10000 |
| 2021-10-06 | 26.02 | $26.00 | 6000 |
| 2021-10-05 | 26.03 | $26.10 | 5800 |
| 2021-10-04 | 26.01 | $26.05 | 4700 |
| 2021-10-01 | 26.01 | $26.01 | 2900 |
| 2021-09-30 | 26.02 | $25.95 | 3800 |
| 2021-09-29 | 26.05 | $26.07 | 2100 |
| 2021-09-28 | 26.05 | $25.95 | 4600 |
| 2021-09-27 | 26.08 | $26.09 | 5700 |
| 2021-09-24 | 26.08 | $26.07 | 4200 |
| 2021-09-23 | 26.09 | $26.06 | 5400 |
| 2021-09-22 | 26.10 | $26.09 | 13500 |
| 2021-09-21 | 26.10 | $26.07 | 6500 |
| 2021-09-20 | 26.11 | $26.04 | 9900 |
| 2021-09-17 | 26.13 | $26.11 | 8100 |
| 2021-09-16 | 26.14 | $26.07 | 4100 |
| 2021-09-15 | 26.15 | $26.08 | 4000 |
| 2021-09-14 | 26.17 | $25.98 | 2500 |
| 2021-09-13 | 26.22 | $26.30 | 13600 |
| 2021-09-10 | 26.19 | $26.30 | 3800 |
| 2021-09-09 | 26.14 | $26.29 | 10100 |
| 2021-09-08 | 26.08 | $26.15 | 3100 |
| 2021-09-07 | 26.06 | $26.16 | 1100 |
| 2021-09-03 | 26.03 | $26.19 | 4600 |
| 2021-09-02 | 25.99 | $26.15 | 6400 |
| 2021-09-01 | 25.95 | $26.19 | 8100 |
| 2021-08-31 | 25.88 | $26.06 | 1900 |
| 2021-08-30 | 25.85 | $25.99 | 500 |
| 2021-08-27 | 25.84 | $25.94 | 2400 |
| 2021-08-26 | 25.83 | $25.93 | 7100 |
| 2021-08-25 | 25.84 | $25.93 | 9600 |
| 2021-08-24 | 25.84 | $25.91 | 1700 |
| 2021-08-23 | 25.86 | $25.90 | 6500 |
| 2021-08-20 | 25.88 | $25.86 | 90100 |
| 2021-08-19 | 25.92 | $25.75 | 24900 |
| 2021-08-18 | 26.01 | $25.92 | 10700 |
| 2021-08-17 | 26.07 | $25.95 | 4200 |
| 2021-08-16 | 26.13 | $26.00 | 10800 |
| 2021-08-13 | 26.19 | $26.00 | 11500 |
| 2021-08-12 | 26.27 | $26.00 | 2800 |
| 2021-08-11 | 26.35 | $26.00 | 28300 |
| 2021-08-10 | 26.46 | $26.30 | 8700 |
| 2021-08-09 | 26.50 | $26.28 | 15600 |
| 2021-08-06 | 26.54 | $26.40 | 3200 |
| 2021-08-05 | 26.56 | $26.50 | 4700 |
| 2021-08-04 | 26.54 | $26.59 | 10000 |
| 2021-08-03 | 26.49 | $26.49 | 5200 |
| 2021-08-02 | 26.46 | $26.38 | 2600 |
| 2021-07-30 | 26.46 | $26.44 | 2500 |
| 2021-07-29 | 26.43 | $26.55 | 23700 |
| 2021-07-28 | 26.36 | $26.53 | 27300 |
| 2021-07-27 | 26.27 | $26.18 | 7800 |
| 2021-07-26 | 26.28 | $26.25 | 9200 |
| 2021-07-23 | 26.26 | $26.10 | 2800 |
| 2021-07-22 | 26.29 | $26.15 | 8300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.24
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.95
Average
50.38
Maximum
74.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 47.24 | $24.31 | 2597 |
| 2026-07-17 | 49.66 | $24.40 | 1200 |
| 2026-07-16 | 51.04 | $24.45 | 1600 |
| 2026-07-15 | 44.60 | $24.23 | 5700 |
| 2026-07-14 | 50.31 | $24.43 | 2329 |
| 2026-07-13 | 51.57 | $24.47 | 2041 |
| 2026-07-10 | 49.47 | $24.40 | — |
| 2026-07-09 | 49.47 | $24.40 | 625 |
| 2026-07-08 | 52.39 | $24.50 | 5017 |
| 2026-07-07 | 52.39 | $24.50 | 2400 |
| 2026-07-06 | 47.65 | $24.33 | 2233 |
| 2026-07-02 | 55.00 | $24.57 | 2500 |
| 2026-07-01 | 51.44 | $24.45 | 773 |
| 2026-06-30 | 44.50 | $24.25 | 2195 |
| 2026-06-29 | 47.05 | $24.33 | 4800 |
| 2026-06-26 | 47.70 | $24.35 | 51 |
| 2026-06-25 | 47.70 | $24.35 | 900 |
| 2026-06-24 | 44.59 | $24.26 | 2328 |
| 2026-06-23 | 49.58 | $24.42 | 2910 |
| 2026-06-22 | 54.26 | $24.55 | 1337 |
| 2026-06-18 | 54.26 | $24.55 | 7900 |
| 2026-06-17 | 52.71 | $24.50 | 2931 |
| 2026-06-16 | 51.78 | $24.47 | 4206 |
| 2026-06-15 | 53.44 | $24.52 | 2800 |
| 2026-06-12 | 56.56 | $24.61 | 1543 |
| 2026-06-11 | 57.98 | $24.65 | 1200 |
| 2026-06-10 | 59.78 | $24.70 | 10900 |
| 2026-06-09 | 61.58 | $24.75 | 1523 |
| 2026-06-08 | 57.96 | $24.60 | 4958 |
| 2026-06-05 | 59.74 | $24.65 | 8300 |
| 2026-06-04 | 56.71 | $24.53 | 9802 |
| 2026-06-03 | 57.39 | $24.55 | 700 |
| 2026-06-02 | 61.64 | $24.67 | 2600 |
| 2026-06-01 | 59.50 | $24.58 | 3596 |
| 2026-05-29 | 59.50 | $24.58 | 500 |
| 2026-05-28 | 59.84 | $24.59 | 3900 |
| 2026-05-27 | 54.50 | $24.37 | 3500 |
| 2026-05-26 | 53.16 | $24.32 | 3839 |
| 2026-05-22 | 53.46 | $24.33 | 6916 |
| 2026-05-21 | 51.91 | $24.27 | 6100 |
| 2026-05-20 | 55.72 | $24.40 | 3602 |
| 2026-05-19 | 53.99 | $24.33 | 2000 |
| 2026-05-18 | 54.57 | $24.35 | 5500 |
| 2026-05-15 | 53.63 | $24.31 | 125 |
| 2026-05-14 | 53.63 | $24.31 | 2840 |
| 2026-05-13 | 55.99 | $24.40 | 2500 |
| 2026-05-12 | 60.79 | $24.57 | 1037 |
| 2026-05-11 | 57.32 | $24.40 | 8001 |
| 2026-05-08 | 59.38 | $24.47 | 5600 |
| 2026-05-07 | 55.22 | $24.28 | 2400 |
| 2026-05-06 | 61.51 | $24.48 | 4030 |
| 2026-05-05 | 61.51 | $24.48 | 3346 |
| 2026-05-04 | 59.65 | $24.39 | 5757 |
| 2026-05-01 | 55.30 | $24.20 | 2400 |
| 2026-04-30 | 55.90 | $24.22 | 6023 |
| 2026-04-29 | 52.46 | $24.08 | 3581 |
| 2026-04-28 | 50.36 | $24.00 | 6300 |
| 2026-04-27 | 50.36 | $24.00 | 2810 |
| 2026-04-24 | 54.73 | $24.16 | 1401 |
| 2026-04-23 | 53.28 | $24.10 | 3180 |
| 2026-04-22 | 54.66 | $24.15 | 434 |
| 2026-04-21 | 53.28 | $24.09 | 2196 |
| 2026-04-20 | 58.65 | $24.28 | 8800 |
| 2026-04-17 | 50.41 | $23.95 | 5842 |
| 2026-04-16 | 53.48 | $24.05 | 2700 |
| 2026-04-15 | 54.42 | $24.08 | 2008 |
| 2026-04-14 | 52.29 | $24.00 | 502 |
| 2026-04-13 | 51.75 | $23.98 | 4200 |
| 2026-04-10 | 46.61 | $23.80 | 2360 |
| 2026-04-09 | 46.00 | $23.78 | 2600 |
| 2026-04-08 | 44.50 | $23.73 | 1400 |
| 2026-04-07 | 44.74 | $23.74 | 2700 |
| 2026-04-06 | 43.60 | $23.70 | 4400 |
| 2026-04-02 | 43.33 | $23.69 | 2413 |
| 2026-04-01 | 41.70 | $23.63 | 4634 |
| 2026-03-31 | 40.34 | $23.58 | 2813 |
| 2026-03-30 | 39.26 | $23.54 | 4317 |
| 2026-03-27 | 43.55 | $23.77 | 4700 |
| 2026-03-26 | 43.55 | $23.77 | 9400 |
| 2026-03-25 | 46.12 | $23.90 | 3604 |
| 2026-03-24 | 43.18 | $23.78 | 2800 |
| 2026-03-23 | 45.34 | $23.89 | 2354 |
| 2026-03-20 | 43.13 | $23.80 | 1500 |
| 2026-03-19 | 44.85 | $23.89 | 3915 |
| 2026-03-18 | 41.92 | $23.77 | 2100 |
| 2026-03-17 | 42.82 | $23.82 | 4000 |
| 2026-03-16 | 46.84 | $24.03 | 7200 |
| 2026-03-13 | 48.27 | $24.10 | 1509 |
| 2026-03-12 | 56.77 | $24.46 | 1200 |
| 2026-03-11 | 52.10 | $24.25 | 4161 |
| 2026-03-10 | 46.32 | $24.03 | 12107 |
| 2026-03-09 | 40.77 | $23.85 | 7856 |
| 2026-03-06 | 42.88 | $23.94 | 3500 |
| 2026-03-05 | 48.13 | $24.14 | 33000 |
| 2026-03-04 | 51.74 | $24.26 | 2800 |
| 2026-03-03 | 59.51 | $24.48 | 900 |
| 2026-03-02 | 64.53 | $24.60 | 7600 |
| 2026-02-27 | 59.68 | $24.42 | 3000 |
| 2026-02-26 | 56.55 | $24.32 | 5000 |
| 2026-02-25 | 48.56 | $24.11 | 1600 |
| 2026-02-24 | 51.11 | $24.17 | 9400 |
| 2026-02-23 | 54.75 | $24.25 | 6100 |
| 2026-02-20 | 52.33 | $24.19 | 14300 |
| 2026-02-19 | 47.44 | $24.08 | 5100 |
| 2026-02-18 | 48.30 | $24.10 | 2600 |
| 2026-02-17 | 48.71 | $24.11 | 5100 |
| 2026-02-13 | 49.94 | $24.14 | 2000 |
| 2026-02-12 | 47.42 | $24.08 | 1200 |
| 2026-02-11 | 47.00 | $24.07 | 4300 |
| 2026-02-10 | 50.47 | $24.16 | 2800 |
| 2026-02-09 | 49.28 | $24.13 | 2200 |
| 2026-02-06 | 49.66 | $24.14 | 6000 |
| 2026-02-05 | 46.96 | $24.07 | 4400 |
| 2026-02-04 | 47.31 | $24.08 | 2500 |
| 2026-02-03 | 46.94 | $24.07 | 4600 |
| 2026-02-02 | 51.01 | $24.19 | 3600 |
| 2026-01-30 | 53.59 | $24.26 | 11300 |
| 2026-01-29 | 53.96 | $24.27 | 1900 |
| 2026-01-28 | 55.05 | $24.30 | 2500 |
| 2026-01-27 | 48.49 | $24.10 | 9900 |
| 2026-01-26 | 57.21 | $24.32 | 4500 |
| 2026-01-23 | 57.65 | $24.33 | 4500 |
| 2026-01-22 | 55.68 | $24.27 | 6800 |
| 2026-01-21 | 53.26 | $24.20 | 6900 |
| 2026-01-20 | 53.26 | $24.20 | 6600 |
| 2026-01-16 | 51.56 | $24.15 | 2000 |
| 2026-01-15 | 54.18 | $24.22 | 2200 |
| 2026-01-14 | 56.94 | $24.29 | 500 |
| 2026-01-13 | 55.72 | $24.25 | 1700 |
| 2026-01-12 | 54.17 | $24.20 | 4700 |
| 2026-01-09 | 59.28 | $24.33 | 4400 |
| 2026-01-08 | 57.82 | $24.28 | 23900 |
| 2026-01-07 | 55.41 | $24.20 | 300 |
| 2026-01-06 | 55.79 | $24.21 | — |
| 2026-01-05 | 55.79 | $24.21 | 2600 |
| 2026-01-02 | 55.51 | $24.20 | 2200 |
| 2025-12-31 | 52.42 | $24.09 | 2900 |
| 2025-12-30 | 48.72 | $23.97 | 3100 |
| 2025-12-29 | 47.10 | $23.92 | 3900 |
| 2025-12-26 | 50.12 | $24.02 | 3800 |
| 2025-12-24 | 52.35 | $24.09 | — |
| 2025-12-23 | 52.35 | $24.09 | 3400 |
| 2025-12-22 | 48.18 | $23.95 | 4600 |
| 2025-12-19 | 51.22 | $24.05 | 1400 |
| 2025-12-18 | 47.78 | $23.94 | 2200 |
| 2025-12-17 | 49.59 | $24.00 | 6000 |
| 2025-12-16 | 46.71 | $23.91 | 5700 |
| 2025-12-15 | 49.40 | $24.00 | 4100 |
| 2025-12-12 | 54.70 | $24.16 | 500 |
| 2025-12-11 | 57.64 | $24.24 | 4900 |
| 2025-12-10 | 62.42 | $24.36 | 2600 |
| 2025-12-09 | 59.78 | $24.26 | 1100 |
| 2025-12-08 | 58.10 | $24.20 | 400 |
| 2025-12-05 | 56.07 | $24.13 | 1900 |
| 2025-12-04 | 57.59 | $24.17 | 2200 |
| 2025-12-03 | 49.48 | $23.92 | — |
| 2025-12-02 | 49.48 | $23.92 | 700 |
| 2025-12-01 | 53.94 | $24.04 | 5200 |
| 2025-11-28 | 48.82 | $23.90 | 1500 |
| 2025-11-26 | 52.38 | $23.99 | 700 |
| 2025-11-25 | 51.63 | $23.97 | 1200 |
| 2025-11-24 | 52.81 | $24.00 | 2000 |
| 2025-11-21 | 52.81 | $24.00 | 4100 |
| 2025-11-20 | 57.98 | $24.13 | 3400 |
| 2025-11-19 | 57.67 | $24.12 | 1900 |
| 2025-11-18 | 60.14 | $24.18 | 22900 |
| 2025-11-17 | 59.59 | $24.16 | 2700 |
| 2025-11-14 | 56.47 | $24.05 | 3800 |
| 2025-11-13 | 53.35 | $23.95 | 4300 |
| 2025-11-12 | 53.35 | $23.95 | 2800 |
| 2025-11-11 | 57.04 | $24.05 | 6100 |
| 2025-11-10 | 55.58 | $24.00 | 1700 |
| 2025-11-07 | 57.05 | $24.04 | 6500 |
| 2025-11-06 | 60.87 | $24.14 | 7700 |
| 2025-11-05 | 56.44 | $23.98 | 2300 |
| 2025-11-04 | 55.23 | $23.94 | 3200 |
| 2025-11-03 | 51.74 | $23.83 | 3100 |
| 2025-10-31 | 53.92 | $23.89 | 3200 |
| 2025-10-30 | 47.24 | $23.70 | 3100 |
| 2025-10-29 | 52.57 | $23.84 | 600 |
| 2025-10-28 | 48.64 | $23.74 | 2900 |
| 2025-10-27 | 47.81 | $23.72 | 2000 |
| 2025-10-24 | 51.75 | $23.82 | 2400 |
| 2025-10-23 | 46.75 | $23.70 | 2500 |
| 2025-10-22 | 53.31 | $23.85 | 1100 |
| 2025-10-21 | 46.13 | $23.70 | 1100 |
| 2025-10-20 | 46.13 | $23.70 | 1400 |
| 2025-10-17 | 51.36 | $23.81 | 2700 |
| 2025-10-16 | 50.88 | $23.80 | 3900 |
| 2025-10-15 | 52.36 | $23.83 | — |
| 2025-10-14 | 52.36 | $23.83 | 900 |
| 2025-10-13 | 50.18 | $23.78 | 1700 |
| 2025-10-10 | 47.93 | $23.73 | 8200 |
| 2025-10-09 | 47.01 | $23.71 | 600 |
| 2025-10-08 | 52.23 | $23.83 | 4100 |
| 2025-10-07 | 49.10 | $23.76 | 14000 |
| 2025-10-06 | 48.64 | $23.75 | 4100 |
| 2025-10-03 | 51.26 | $23.81 | 700 |
| 2025-10-02 | 51.26 | $23.81 | 2300 |
| 2025-10-01 | 52.98 | $23.85 | 1600 |
| 2025-09-30 | 50.62 | $23.79 | 3900 |
| 2025-09-29 | 51.44 | $23.81 | 2100 |
| 2025-09-26 | 51.07 | $23.80 | 2200 |
| 2025-09-25 | 50.34 | $23.78 | 3600 |
| 2025-09-24 | 44.88 | $23.64 | 2600 |
| 2025-09-23 | 51.84 | $23.82 | 1400 |
| 2025-09-22 | 53.14 | $23.85 | 6200 |
| 2025-09-19 | 55.81 | $23.91 | 700 |
| 2025-09-18 | 55.45 | $23.90 | 1000 |
| 2025-09-17 | 54.06 | $23.86 | 700 |
| 2025-09-16 | 51.90 | $23.80 | 5400 |
| 2025-09-15 | 57.92 | $23.94 | 1500 |
| 2025-09-12 | 68.72 | $24.14 | 1600 |
| 2025-09-11 | 66.97 | $24.08 | 2600 |
| 2025-09-10 | 65.75 | $24.04 | 1100 |
| 2025-09-09 | 65.75 | $24.04 | 3500 |
| 2025-09-08 | 62.98 | $23.95 | 4000 |
| 2025-09-05 | 66.38 | $24.01 | 2100 |
| 2025-09-04 | 60.26 | $23.83 | 3700 |
| 2025-09-03 | 57.83 | $23.77 | 2800 |
| 2025-09-02 | 56.99 | $23.75 | 5000 |
| 2025-08-29 | 58.64 | $23.78 | 2000 |
| 2025-08-28 | 57.47 | $23.75 | 20500 |
| 2025-08-27 | 56.30 | $23.72 | 3400 |
| 2025-08-26 | 53.45 | $23.65 | 6300 |
| 2025-08-25 | 55.92 | $23.70 | 7800 |
| 2025-08-22 | 52.13 | $23.61 | 3900 |
| 2025-08-21 | 52.13 | $23.61 | 1700 |
| 2025-08-20 | 51.72 | $23.60 | 3500 |
| 2025-08-19 | 50.07 | $23.56 | 2600 |
| 2025-08-18 | 50.48 | $23.57 | 1900 |
| 2025-08-15 | 48.89 | $23.53 | 8900 |
| 2025-08-14 | 50.82 | $23.58 | 9500 |
| 2025-08-13 | 50.82 | $23.58 | 28600 |
| 2025-08-12 | 50.11 | $23.56 | 64100 |
| 2025-08-11 | 46.02 | $23.45 | 15500 |
| 2025-08-08 | 47.02 | $23.48 | 17900 |
| 2025-08-07 | 39.05 | $23.29 | 18900 |
| 2025-08-06 | 51.42 | $23.61 | 6900 |
| 2025-08-05 | 54.50 | $23.67 | 3000 |
| 2025-08-04 | 48.11 | $23.54 | 10900 |
| 2025-08-01 | 53.00 | $23.63 | 2500 |
| 2025-07-31 | 54.77 | $23.66 | 800 |
| 2025-07-30 | 51.71 | $23.60 | 5600 |
| 2025-07-29 | 51.71 | $23.60 | 11700 |
| 2025-07-28 | 54.48 | $23.65 | 3100 |
| 2025-07-25 | 57.39 | $23.70 | 46200 |
| 2025-07-24 | 56.96 | $23.69 | 34600 |
| 2025-07-23 | 52.81 | $23.60 | 4400 |
| 2025-07-22 | 54.47 | $23.63 | 3600 |
| 2025-07-21 | 53.07 | $23.60 | 8600 |
| 2025-07-18 | 54.67 | $23.63 | 33300 |
| 2025-07-17 | 55.20 | $23.64 | 4700 |
| 2025-07-16 | 54.36 | $23.62 | 15500 |
| 2025-07-15 | 59.65 | $23.72 | 1400 |
| 2025-07-14 | 58.89 | $23.70 | 8400 |
| 2025-07-11 | 55.29 | $23.61 | 4600 |
| 2025-07-10 | 57.41 | $23.65 | 3100 |
| 2025-07-09 | 58.48 | $23.67 | 3200 |
| 2025-07-08 | 57.73 | $23.65 | 8000 |
| 2025-07-07 | 60.30 | $23.70 | 4800 |
| 2025-07-03 | 56.63 | $23.60 | 400 |
| 2025-07-02 | 56.63 | $23.60 | 2400 |
| 2025-07-01 | 56.63 | $23.60 | 8800 |
| 2025-06-30 | 58.48 | $23.64 | 2000 |
| 2025-06-27 | 56.10 | $23.57 | 900 |
| 2025-06-26 | 58.38 | $23.62 | 3100 |
| 2025-06-25 | 51.65 | $23.44 | 4200 |
| 2025-06-24 | 54.44 | $23.50 | 11600 |
| 2025-06-23 | 50.19 | $23.40 | 2700 |
| 2025-06-20 | 46.39 | $23.32 | 5300 |
| 2025-06-18 | 47.24 | $23.34 | 3200 |
| 2025-06-17 | 56.10 | $23.52 | 900 |
| 2025-06-16 | 59.63 | $23.58 | 1400 |
| 2025-06-13 | 57.95 | $23.54 | — |
| 2025-06-12 | 57.95 | $23.54 | 1400 |
| 2025-06-11 | 57.55 | $23.53 | 2900 |
| 2025-06-10 | 55.55 | $23.48 | 600 |
| 2025-06-09 | 60.42 | $23.57 | 2100 |
| 2025-06-06 | 55.48 | $23.45 | 4000 |
| 2025-06-05 | 53.17 | $23.40 | 3000 |
| 2025-06-04 | 55.93 | $23.45 | 1200 |
| 2025-06-03 | 58.83 | $23.50 | 1200 |
| 2025-06-02 | 58.83 | $23.50 | 600 |
| 2025-05-30 | 58.05 | $23.48 | — |
| 2025-05-29 | 58.05 | $23.48 | 700 |
| 2025-05-28 | 59.07 | $23.50 | 7000 |
| 2025-05-27 | 57.29 | $23.45 | 3400 |
| 2025-05-23 | 55.83 | $23.41 | 1300 |
| 2025-05-22 | 53.96 | $23.36 | 2400 |
| 2025-05-21 | 49.49 | $23.25 | 2800 |
| 2025-05-20 | 48.63 | $23.23 | 1900 |
| 2025-05-19 | 48.21 | $23.22 | 1300 |
| 2025-05-16 | 48.21 | $23.22 | 1000 |
| 2025-05-15 | 50.83 | $23.29 | 300 |
| 2025-05-14 | 51.98 | $23.32 | — |
| 2025-05-13 | 51.98 | $23.32 | 1100 |
| 2025-05-12 | 48.09 | $23.21 | 1200 |
| 2025-05-09 | 53.31 | $23.35 | 500 |
| 2025-05-08 | 53.71 | $23.36 | 400 |
| 2025-05-07 | 52.02 | $23.31 | 2300 |
| 2025-05-06 | 51.68 | $23.30 | 1000 |
| 2025-05-05 | 50.02 | $23.25 | 3700 |
| 2025-05-02 | 49.02 | $23.22 | 2700 |
| 2025-05-01 | 51.98 | $23.31 | 2600 |
| 2025-04-30 | 50.40 | $23.26 | 1700 |
| 2025-04-29 | 50.09 | $23.25 | 1100 |
| 2025-04-28 | 51.00 | $23.28 | 26800 |
| 2025-04-25 | 41.14 | $22.99 | 14200 |
| 2025-04-24 | 39.55 | $22.95 | 5400 |
| 2025-04-23 | 40.86 | $23.00 | 8600 |
| 2025-04-22 | 42.75 | $23.07 | 200 |
| 2025-04-21 | 43.02 | $23.08 | 500 |
| 2025-04-17 | 42.33 | $23.06 | 1000 |
| 2025-04-16 | 40.26 | $23.00 | 2000 |
| 2025-04-15 | 34.70 | $22.85 | 3500 |
| 2025-04-14 | 33.52 | $22.82 | 600 |
| 2025-04-11 | 30.76 | $22.75 | 10900 |
| 2025-04-10 | 35.58 | $22.99 | 1300 |
| 2025-04-09 | 37.43 | $23.07 | 1300 |
| 2025-04-08 | 32.85 | $22.96 | 4200 |
| 2025-04-07 | 35.80 | $23.09 | 4300 |
| 2025-04-04 | 36.51 | $23.12 | 5600 |
| 2025-04-03 | 41.51 | $23.31 | 4500 |
| 2025-04-02 | 43.60 | $23.38 | 5200 |
| 2025-04-01 | 42.42 | $23.35 | 2300 |
| 2025-03-31 | 43.28 | $23.38 | 10700 |
| 2025-03-28 | 36.33 | $23.21 | 1200 |
| 2025-03-27 | 37.89 | $23.27 | 2400 |
| 2025-03-26 | 36.15 | $23.23 | 3100 |
| 2025-03-25 | 37.91 | $23.30 | 17100 |
| 2025-03-24 | 40.59 | $23.40 | 800 |
| 2025-03-21 | 41.43 | $23.43 | 5100 |
| 2025-03-20 | 34.62 | $23.27 | 5700 |
| 2025-03-19 | 36.91 | $23.36 | 7500 |
| 2025-03-18 | 44.35 | $23.60 | 500 |
| 2025-03-17 | 47.37 | $23.68 | 2800 |
| 2025-03-14 | 46.51 | $23.66 | 1800 |
| 2025-03-13 | 54.13 | $23.84 | 4100 |
| 2025-03-12 | 52.90 | $23.81 | 1300 |
| 2025-03-11 | 52.90 | $23.81 | 2000 |
| 2025-03-10 | 54.65 | $23.85 | 1600 |
| 2025-03-07 | 52.80 | $23.80 | 900 |
| 2025-03-06 | 53.63 | $23.82 | 2800 |
| 2025-03-05 | 54.45 | $23.84 | 9200 |
| 2025-03-04 | 51.28 | $23.75 | 1200 |
| 2025-03-03 | 50.92 | $23.74 | 3200 |
| 2025-02-28 | 53.55 | $23.81 | 1400 |
| 2025-02-27 | 55.91 | $23.87 | 1400 |
| 2025-02-26 | 55.29 | $23.85 | 1900 |
| 2025-02-25 | 52.07 | $23.75 | 2700 |
| 2025-02-24 | 48.55 | $23.65 | 1800 |
| 2025-02-21 | 51.80 | $23.74 | 4200 |
| 2025-02-20 | 55.32 | $23.83 | 3900 |
| 2025-02-19 | 52.24 | $23.74 | 3300 |
| 2025-02-18 | 50.43 | $23.69 | 3500 |
| 2025-02-14 | 54.76 | $23.80 | 600 |
| 2025-02-13 | 53.38 | $23.76 | 1200 |
| 2025-02-12 | 49.34 | $23.65 | 300 |
| 2025-02-11 | 52.48 | $23.73 | 1400 |
| 2025-02-10 | 51.38 | $23.70 | 3200 |
| 2025-02-07 | 51.76 | $23.71 | 2500 |
| 2025-02-06 | 51.42 | $23.70 | 1900 |
| 2025-02-05 | 52.84 | $23.74 | 800 |
| 2025-02-04 | 50.22 | $23.66 | 2100 |
| 2025-02-03 | 49.89 | $23.65 | 1500 |
| 2025-01-31 | 52.54 | $23.73 | 1300 |
| 2025-01-30 | 50.02 | $23.65 | 600 |
| 2025-01-29 | 47.01 | $23.56 | 6300 |
| 2025-01-28 | 49.86 | $23.65 | 2300 |
| 2025-01-27 | 49.54 | $23.64 | 3200 |
| 2025-01-24 | 49.22 | $23.63 | 900 |
| 2025-01-23 | 48.62 | $23.61 | 500 |
| 2025-01-22 | 47.74 | $23.58 | 7300 |
| 2025-01-21 | 51.37 | $23.71 | 2000 |
| 2025-01-17 | 49.70 | $23.65 | 900 |
| 2025-01-16 | 48.57 | $23.61 | 2000 |
| 2025-01-15 | 44.12 | $23.46 | 600 |
| 2025-01-14 | 40.88 | $23.36 | 8400 |
| 2025-01-13 | 44.03 | $23.49 | 1300 |
| 2025-01-10 | 45.05 | $23.53 | 2200 |
| 2025-01-08 | 44.13 | $23.50 | 2000 |
| 2025-01-07 | 46.60 | $23.60 | 400 |
| 2025-01-06 | 46.02 | $23.58 | 600 |
| 2025-01-03 | 47.73 | $23.65 | 5100 |
| 2025-01-02 | 43.47 | $23.50 | 700 |
| 2024-12-31 | 37.68 | $23.32 | 22600 |
| 2024-12-30 | 35.24 | $23.25 | 7100 |
| 2024-12-27 | 40.16 | $23.48 | 2300 |
| 2024-12-26 | 41.60 | $23.54 | — |
| 2024-12-24 | 41.60 | $23.54 | 800 |
| 2024-12-23 | 37.92 | $23.43 | 2300 |
| 2024-12-20 | 39.42 | $23.50 | 300 |
| 2024-12-19 | 36.69 | $23.42 | 600 |
| 2024-12-18 | 34.60 | $23.36 | 24400 |
| 2024-12-17 | 46.90 | $23.86 | 1000 |
| 2024-12-16 | 37.63 | $23.64 | 4100 |
| 2024-12-13 | 39.41 | $23.70 | 2000 |
| 2024-12-12 | 47.63 | $23.93 | 600 |
| 2024-12-11 | 41.59 | $23.81 | 1800 |
| 2024-12-10 | 40.51 | $23.79 | 3500 |
| 2024-12-09 | 38.33 | $23.75 | 12600 |
| 2024-12-06 | 43.21 | $23.88 | 8800 |
| 2024-12-05 | 42.14 | $23.86 | 8800 |
| 2024-12-04 | 42.91 | $23.88 | — |
| 2024-12-03 | 42.91 | $23.88 | 2700 |
| 2024-12-02 | 44.38 | $23.92 | 4300 |
| 2024-11-29 | 45.87 | $23.96 | 4900 |
| 2024-11-27 | 42.18 | $23.88 | 700 |
| 2024-11-26 | 45.90 | $23.98 | 3100 |
| 2024-11-25 | 43.53 | $23.93 | 2700 |
| 2024-11-22 | 41.59 | $23.89 | 2100 |
| 2024-11-21 | 38.04 | $23.82 | 400 |
| 2024-11-20 | 38.04 | $23.82 | 3300 |
| 2024-11-19 | 37.06 | $23.80 | 1900 |
| 2024-11-18 | 37.92 | $23.83 | 7700 |
| 2024-11-15 | 42.61 | $23.98 | 2200 |
| 2024-11-14 | 42.61 | $23.98 | 4700 |
| 2024-11-13 | 42.93 | $23.99 | 900 |
| 2024-11-12 | 42.93 | $23.99 | 1400 |
| 2024-11-11 | 38.78 | $23.89 | 2100 |
| 2024-11-08 | 33.76 | $23.78 | 4600 |
| 2024-11-07 | 39.67 | $23.99 | 2400 |
| 2024-11-06 | 35.04 | $23.90 | 1300 |
| 2024-11-05 | 32.30 | $23.85 | 10800 |
| 2024-11-04 | 32.30 | $23.85 | 3200 |
| 2024-11-01 | 34.67 | $23.94 | 5000 |
| 2024-10-31 | 32.58 | $23.90 | 700 |
| 2024-10-30 | 35.26 | $24.00 | 1700 |
| 2024-10-29 | 37.94 | $24.09 | 7600 |
| 2024-10-28 | 39.85 | $24.15 | 4400 |
| 2024-10-25 | 45.27 | $24.30 | 1700 |
| 2024-10-24 | 50.50 | $24.42 | 2600 |
| 2024-10-23 | 43.83 | $24.29 | 2500 |
| 2024-10-22 | 45.63 | $24.33 | 1200 |
| 2024-10-21 | 47.96 | $24.38 | 3500 |
| 2024-10-18 | 57.46 | $24.55 | 600 |
| 2024-10-17 | 60.12 | $24.59 | 3200 |
| 2024-10-16 | 59.68 | $24.58 | 3600 |
| 2024-10-15 | 62.31 | $24.62 | 900 |
| 2024-10-14 | 62.97 | $24.63 | 1100 |
| 2024-10-11 | 66.31 | $24.68 | — |
| 2024-10-10 | 66.31 | $24.68 | 400 |
| 2024-10-09 | 65.65 | $24.66 | 1800 |
| 2024-10-08 | 66.89 | $24.68 | 1000 |
| 2024-10-07 | 66.59 | $24.67 | 2200 |
| 2024-10-04 | 64.45 | $24.60 | 4900 |
| 2024-10-03 | 62.83 | $24.55 | 400 |
| 2024-10-02 | 62.51 | $24.54 | 1400 |
| 2024-10-01 | 62.20 | $24.53 | 2600 |
| 2024-09-30 | 61.28 | $24.50 | 3100 |
| 2024-09-27 | 60.98 | $24.49 | 800 |
| 2024-09-26 | 59.79 | $24.45 | 1000 |
| 2024-09-25 | 63.95 | $24.54 | 1700 |
| 2024-09-24 | 62.29 | $24.48 | 2600 |
| 2024-09-23 | 63.68 | $24.51 | 3100 |
| 2024-09-20 | 68.53 | $24.61 | 1900 |
| 2024-09-19 | 67.11 | $24.55 | 200 |
| 2024-09-18 | 65.88 | $24.50 | 500 |
| 2024-09-17 | 62.99 | $24.39 | 3800 |
| 2024-09-16 | 58.10 | $24.23 | 1900 |
| 2024-09-13 | 67.05 | $24.40 | 300 |
| 2024-09-12 | 74.78 | $24.52 | 2400 |
| 2024-09-11 | 72.79 | $24.44 | 1500 |
| 2024-09-10 | 72.79 | $24.44 | 1100 |
| 2024-09-09 | 61.51 | $24.11 | 3000 |
| 2024-09-06 | 64.60 | $24.15 | 2400 |
| 2024-09-05 | 61.87 | $24.09 | 5100 |
| 2024-09-04 | 61.40 | $24.08 | 2000 |
| 2024-09-03 | 61.40 | $24.08 | 3700 |
| 2024-08-30 | 61.40 | $24.08 | 2500 |
| 2024-08-29 | 62.06 | $24.09 | 700 |
| 2024-08-28 | 60.87 | $24.06 | 2300 |
| 2024-08-27 | 58.82 | $24.01 | 1600 |
| 2024-08-26 | 61.25 | $24.05 | 6500 |
| 2024-08-23 | 55.57 | $23.92 | 2100 |
| 2024-08-22 | 55.57 | $23.92 | 1900 |
| 2024-08-21 | 52.68 | $23.86 | 2900 |
| 2024-08-20 | 56.15 | $23.92 | 7000 |
| 2024-08-19 | 59.24 | $23.97 | 3800 |
| 2024-08-16 | 59.87 | $23.98 | 2100 |
| 2024-08-15 | 63.70 | $24.04 | 800 |
| 2024-08-14 | 61.77 | $23.99 | 2800 |
| 2024-08-13 | 63.71 | $24.02 | 1100 |
| 2024-08-12 | 60.57 | $23.94 | 1000 |
| 2024-08-09 | 63.85 | $23.99 | 2500 |
| 2024-08-08 | 63.47 | $23.98 | 1300 |
| 2024-08-07 | 61.17 | $23.92 | 2100 |
| 2024-08-06 | 57.34 | $23.83 | 1800 |
| 2024-08-05 | 50.07 | $23.69 | 6600 |
| 2024-08-02 | 51.26 | $23.71 | 1700 |
| 2024-08-01 | 53.05 | $23.74 | 7400 |
| 2024-07-31 | 53.05 | $23.74 | 4000 |
| 2024-07-30 | 51.52 | $23.71 | 4800 |
| 2024-07-29 | 48.89 | $23.66 | 700 |
| 2024-07-26 | 50.45 | $23.69 | 2900 |
| 2024-07-25 | 49.43 | $23.67 | 4000 |
| 2024-07-24 | 46.26 | $23.61 | 3500 |
| 2024-07-23 | 48.67 | $23.66 | 3900 |
| 2024-07-22 | 45.43 | $23.60 | 8800 |
| 2024-07-19 | 44.32 | $23.58 | 2100 |
| 2024-07-18 | 44.32 | $23.58 | 3500 |
| 2024-07-17 | 43.27 | $23.56 | 2000 |
| 2024-07-16 | 41.18 | $23.52 | 3200 |
| 2024-07-15 | 41.54 | $23.53 | 4200 |
| 2024-07-12 | 42.62 | $23.56 | 1500 |
| 2024-07-11 | 43.33 | $23.58 | 2500 |
| 2024-07-10 | 41.47 | $23.54 | 1200 |
| 2024-07-09 | 41.80 | $23.55 | 1600 |
| 2024-07-08 | 41.80 | $23.55 | 7000 |
| 2024-07-05 | 42.10 | $23.56 | 2500 |
| 2024-07-03 | 42.67 | $23.58 | 3000 |
| 2024-07-02 | 42.67 | $23.58 | 5200 |
| 2024-07-01 | 40.08 | $23.51 | 6300 |
| 2024-06-28 | 38.57 | $23.47 | 1800 |
| 2024-06-27 | 39.76 | $23.52 | 6400 |
| 2024-06-26 | 52.33 | $23.93 | 3700 |
| 2024-06-25 | 47.73 | $23.81 | 5000 |
| 2024-06-24 | 43.42 | $23.71 | 3300 |
| 2024-06-21 | 40.62 | $23.65 | 2500 |
| 2024-06-20 | 42.27 | $23.70 | 900 |
| 2024-06-18 | 42.27 | $23.70 | 2100 |
| 2024-06-17 | 45.63 | $23.80 | 3500 |
| 2024-06-14 | 40.22 | $23.68 | 9500 |
| 2024-06-13 | 53.20 | $23.99 | 5500 |
| 2024-06-12 | 51.27 | $23.95 | 500 |
| 2024-06-11 | 51.27 | $23.95 | 2300 |
| 2024-06-10 | 51.75 | $23.96 | 2000 |
| 2024-06-07 | 51.32 | $23.95 | 5500 |
| 2024-06-06 | 49.14 | $23.90 | 8100 |
| 2024-06-05 | 47.82 | $23.87 | 8500 |
| 2024-06-04 | 38.11 | $23.68 | 3100 |
| 2024-06-03 | 37.52 | $23.67 | 4000 |
| 2024-05-31 | 35.81 | $23.64 | 5400 |
| 2024-05-30 | 38.85 | $23.73 | 5100 |
| 2024-05-29 | 40.30 | $23.77 | 5900 |
| 2024-05-28 | 44.64 | $23.88 | 4200 |
| 2024-05-24 | 46.37 | $23.92 | 15400 |
| 2024-05-23 | 40.95 | $23.82 | 6400 |
| 2024-05-22 | 49.51 | $24.00 | 1400 |
| 2024-05-21 | 51.80 | $24.04 | 1600 |
| 2024-05-20 | 52.38 | $24.05 | 3900 |
| 2024-05-17 | 52.93 | $24.06 | 2400 |
| 2024-05-16 | 52.45 | $24.05 | 1200 |
| 2024-05-15 | 52.45 | $24.05 | 12100 |
| 2024-05-14 | 51.10 | $24.02 | 600 |
| 2024-05-13 | 51.56 | $24.03 | 6600 |
| 2024-05-10 | 51.14 | $24.02 | 1700 |
| 2024-05-09 | 49.03 | $23.97 | 1700 |
| 2024-05-08 | 51.13 | $24.02 | 2400 |
| 2024-05-07 | 49.49 | $23.98 | 4100 |
| 2024-05-06 | 50.29 | $24.00 | 4300 |
| 2024-05-03 | 50.29 | $24.00 | 4600 |
| 2024-05-02 | 49.55 | $23.98 | 900 |
| 2024-05-01 | 49.19 | $23.97 | 900 |
| 2024-04-30 | 49.19 | $23.97 | 1600 |
| 2024-04-29 | 50.16 | $24.00 | 8400 |
| 2024-04-26 | 44.65 | $23.84 | 800 |
| 2024-04-25 | 44.95 | $23.85 | 2500 |
| 2024-04-24 | 46.40 | $23.90 | 500 |
| 2024-04-23 | 49.12 | $23.99 | 1400 |
| 2024-04-22 | 50.69 | $24.04 | 4600 |
| 2024-04-19 | 47.50 | $23.94 | 800 |
| 2024-04-18 | 45.15 | $23.87 | 1700 |
| 2024-04-17 | 45.71 | $23.89 | 7800 |
| 2024-04-16 | 54.29 | $24.16 | 6800 |
| 2024-04-15 | 53.99 | $24.15 | 2500 |
| 2024-04-12 | 54.68 | $24.17 | 300 |
| 2024-04-11 | 53.83 | $24.14 | 700 |
| 2024-04-10 | 56.84 | $24.23 | 1800 |
| 2024-04-09 | 56.07 | $24.20 | 3900 |
| 2024-04-08 | 51.04 | $24.02 | 3800 |
| 2024-04-05 | 50.44 | $24.00 | 1100 |
| 2024-04-04 | 50.15 | $23.99 | 1100 |
| 2024-04-03 | 50.43 | $24.00 | 4000 |
| 2024-04-02 | 48.52 | $23.93 | 5300 |
| 2024-04-01 | 50.36 | $24.00 | 2700 |
| 2024-03-28 | 48.22 | $23.92 | 2800 |
| 2024-03-27 | 47.69 | $23.90 | 23600 |
| 2024-03-26 | 54.66 | $24.16 | 4500 |
| 2024-03-25 | 51.28 | $24.03 | 5600 |
| 2024-03-22 | 55.19 | $24.16 | 3000 |
| 2024-03-21 | 54.94 | $24.15 | 800 |
| 2024-03-20 | 48.65 | $23.92 | 1500 |
| 2024-03-19 | 51.63 | $24.02 | 2900 |
| 2024-03-18 | 52.86 | $24.06 | 4900 |
| 2024-03-15 | 37.69 | $23.63 | 12700 |
| 2024-03-14 | 57.83 | $24.12 | 2200 |
| 2024-03-13 | 67.64 | $24.26 | 1900 |
| 2024-03-12 | 69.23 | $24.28 | 4800 |
| 2024-03-11 | 68.88 | $24.27 | 5200 |
| 2024-03-08 | 67.84 | $24.24 | 5600 |
| 2024-03-07 | 64.05 | $24.14 | 2800 |
| 2024-03-06 | 60.99 | $24.07 | 5000 |
| 2024-03-05 | 63.18 | $24.10 | 2400 |
| 2024-03-04 | 62.32 | $24.08 | 8000 |
| 2024-03-01 | 61.90 | $24.07 | 1800 |
| 2024-02-29 | 63.94 | $24.10 | 2600 |
| 2024-02-28 | 62.77 | $24.07 | 5100 |
| 2024-02-27 | 64.76 | $24.10 | 5600 |
| 2024-02-26 | 66.08 | $24.12 | 6400 |
| 2024-02-23 | 65.41 | $24.10 | 20600 |
| 2024-02-22 | 63.70 | $24.05 | 1200 |
| 2024-02-21 | 67.50 | $24.11 | 3600 |
| 2024-02-20 | 67.19 | $24.10 | 1600 |
| 2024-02-16 | 66.59 | $24.08 | 2100 |
| 2024-02-15 | 62.29 | $23.95 | 1500 |
| 2024-02-14 | 68.04 | $24.04 | 1400 |
| 2024-02-13 | 66.75 | $24.00 | 1800 |
| 2024-02-12 | 64.71 | $23.94 | 4300 |
| 2024-02-09 | 64.71 | $23.94 | 4200 |
| 2024-02-08 | 64.71 | $23.94 | 5300 |
| 2024-02-07 | 65.28 | $23.95 | 3700 |
| 2024-02-06 | 58.27 | $23.75 | 5800 |
| 2024-02-05 | 58.84 | $23.76 | 5000 |
| 2024-02-02 | 60.51 | $23.79 | 2800 |
| 2024-02-01 | 62.18 | $23.82 | 5700 |
| 2024-01-31 | 63.86 | $23.85 | 3400 |
| 2024-01-30 | 63.86 | $23.85 | 5100 |
| 2024-01-29 | 67.14 | $23.91 | 5100 |
| 2024-01-26 | 65.45 | $23.85 | 3200 |
| 2024-01-25 | 64.59 | $23.82 | 2200 |
| 2024-01-24 | 63.73 | $23.79 | 3800 |
| 2024-01-23 | 62.28 | $23.74 | 2300 |
| 2024-01-22 | 63.24 | $23.76 | 3200 |
| 2024-01-19 | 62.14 | $23.72 | 600 |
| 2024-01-18 | 61.58 | $23.70 | 2000 |
| 2024-01-17 | 60.21 | $23.65 | 2300 |
| 2024-01-16 | 61.46 | $23.68 | 9200 |
| 2024-01-12 | 59.03 | $23.59 | 2200 |
| 2024-01-11 | 59.43 | $23.60 | 1000 |
| 2024-01-10 | 58.91 | $23.58 | 1500 |
| 2024-01-09 | 59.27 | $23.59 | 3600 |
| 2024-01-08 | 57.79 | $23.53 | 1200 |
| 2024-01-05 | 58.12 | $23.54 | 3600 |
| 2024-01-04 | 56.69 | $23.48 | 6400 |
| 2024-01-03 | 58.27 | $23.53 | 3000 |
| 2024-01-02 | 58.58 | $23.54 | 6900 |
| 2023-12-29 | 52.87 | $23.30 | 4100 |
| 2023-12-28 | 49.86 | $23.19 | 11200 |
| 2023-12-27 | 39.93 | $22.89 | 11500 |
| 2023-12-26 | 44.38 | $23.05 | 8200 |
| 2023-12-22 | 52.77 | $23.29 | 8800 |
| 2023-12-21 | 55.26 | $23.35 | 6400 |
| 2023-12-20 | 56.09 | $23.37 | 4800 |
| 2023-12-19 | 58.18 | $23.42 | 3400 |
| 2023-12-18 | 61.67 | $23.50 | 5900 |
| 2023-12-15 | 58.73 | $23.40 | 3700 |
| 2023-12-14 | 58.12 | $23.38 | 7300 |
| 2023-12-13 | 59.80 | $23.42 | 7200 |
| 2023-12-12 | 60.21 | $23.43 | 5500 |
| 2023-12-11 | 59.68 | $23.41 | 7100 |
| 2023-12-08 | 58.37 | $23.36 | 2400 |
| 2023-12-07 | 58.37 | $23.36 | 3100 |
| 2023-12-06 | 58.37 | $23.36 | 14600 |
| 2023-12-05 | 59.03 | $23.38 | 9300 |
| 2023-12-04 | 58.13 | $23.34 | 3800 |
| 2023-12-01 | 57.46 | $23.31 | 11500 |
| 2023-11-30 | 58.64 | $23.35 | 2500 |
| 2023-11-29 | 54.90 | $23.18 | 1400 |
| 2023-11-28 | 54.67 | $23.17 | 1700 |
| 2023-11-27 | 49.00 | $22.94 | 6200 |
| 2023-11-24 | 54.33 | $23.13 | 3500 |
| 2023-11-22 | 52.25 | $23.05 | 2600 |
| 2023-11-21 | 54.61 | $23.13 | 1100 |
| 2023-11-20 | 55.20 | $23.15 | 1900 |
| 2023-11-17 | 56.66 | $23.20 | 1200 |
| 2023-11-16 | 57.83 | $23.24 | 4300 |
| 2023-11-15 | 57.20 | $23.21 | 1800 |
| 2023-11-14 | 57.47 | $23.22 | 1500 |
| 2023-11-13 | 53.96 | $23.05 | 2500 |
| 2023-11-10 | 59.14 | $23.24 | 1700 |
| 2023-11-09 | 55.74 | $23.08 | 6300 |
| 2023-11-08 | 60.20 | $23.23 | 1200 |
| 2023-11-07 | 60.51 | $23.24 | 3400 |
| 2023-11-06 | 56.51 | $23.05 | 4100 |
| 2023-11-03 | 54.91 | $22.98 | 5500 |
| 2023-11-02 | 44.03 | $22.59 | 2000 |
| 2023-11-01 | 37.40 | $22.41 | 2700 |
| 2023-10-31 | 38.36 | $22.45 | 4700 |
| 2023-10-30 | 38.36 | $22.45 | 1500 |
| 2023-10-27 | 38.00 | $22.44 | 1300 |
| 2023-10-26 | 33.60 | $22.32 | 4100 |
| 2023-10-25 | 36.03 | $22.44 | 1900 |
| 2023-10-24 | 36.66 | $22.47 | 5500 |
| 2023-10-23 | 35.22 | $22.43 | 8000 |
| 2023-10-20 | 39.95 | $22.65 | 1400 |
| 2023-10-19 | 40.66 | $22.68 | 1200 |
| 2023-10-18 | 42.57 | $22.76 | 400 |
| 2023-10-17 | 46.45 | $22.91 | 2100 |
| 2023-10-16 | 46.14 | $22.90 | 1400 |
| 2023-10-13 | 45.23 | $22.87 | 100 |
| 2023-10-12 | 45.23 | $22.87 | 1000 |
| 2023-10-11 | 45.46 | $22.88 | 3300 |
| 2023-10-10 | 38.63 | $22.65 | 3600 |
| 2023-10-09 | 30.35 | $22.42 | 1100 |
| 2023-10-06 | 30.69 | $22.44 | 1000 |
| 2023-10-05 | 29.94 | $22.42 | 1300 |
| 2023-10-04 | 24.92 | $22.29 | 1800 |
| 2023-10-03 | 24.92 | $22.29 | 1900 |
| 2023-10-02 | 24.92 | $22.29 | 7100 |
| 2023-09-29 | 30.03 | $22.65 | 6600 |
| 2023-09-28 | 33.67 | $22.85 | 1200 |
| 2023-09-27 | 34.26 | $22.88 | 1700 |
| 2023-09-26 | 31.20 | $22.80 | 1500 |
| 2023-09-25 | 36.93 | $23.08 | 2900 |
| 2023-09-22 | 39.65 | $23.19 | 3200 |
| 2023-09-21 | 40.68 | $23.23 | 2900 |
| 2023-09-20 | 46.11 | $23.42 | 3400 |
| 2023-09-19 | 45.38 | $23.40 | 2000 |
| 2023-09-18 | 44.31 | $23.37 | 6800 |
| 2023-09-15 | 39.41 | $23.24 | 1200 |
| 2023-09-14 | 40.45 | $23.28 | 7000 |
| 2023-09-13 | 48.33 | $23.54 | 3400 |
| 2023-09-12 | 51.25 | $23.62 | 2700 |
| 2023-09-11 | 52.76 | $23.66 | 2200 |
| 2023-09-08 | 58.51 | $23.80 | 1200 |
| 2023-09-07 | 51.73 | $23.61 | 12500 |
| 2023-09-06 | 50.52 | $23.58 | 9300 |
| 2023-09-05 | 63.70 | $23.84 | 1000 |
| 2023-09-01 | 61.50 | $23.78 | 1300 |
| 2023-08-31 | 61.12 | $23.77 | 1700 |
| 2023-08-30 | 61.12 | $23.77 | 2900 |
| 2023-08-29 | 60.08 | $23.74 | 600 |
| 2023-08-28 | 58.30 | $23.69 | 2900 |
| 2023-08-25 | 56.83 | $23.65 | 1500 |
| 2023-08-24 | 56.83 | $23.65 | 7100 |
| 2023-08-23 | 51.88 | $23.52 | 1700 |
| 2023-08-22 | 58.78 | $23.66 | 900 |
| 2023-08-21 | 59.86 | $23.68 | 3700 |
| 2023-08-18 | 58.78 | $23.65 | 1800 |
| 2023-08-17 | 58.43 | $23.64 | 700 |
| 2023-08-16 | 61.43 | $23.70 | 200 |
| 2023-08-15 | 62.45 | $23.72 | — |
| 2023-08-14 | 62.45 | $23.72 | 1300 |
| 2023-08-11 | 62.92 | $23.73 | 2000 |
| 2023-08-10 | 62.11 | $23.70 | 2100 |
| 2023-08-09 | 59.28 | $23.60 | 1700 |
| 2023-08-08 | 58.39 | $23.57 | 6500 |
| 2023-08-07 | 61.80 | $23.65 | 3300 |
| 2023-08-04 | 60.14 | $23.59 | 2000 |
| 2023-08-03 | 62.72 | $23.65 | 3700 |
| 2023-08-02 | 61.41 | $23.60 | 3500 |
| 2023-08-01 | 61.41 | $23.60 | 1900 |
| 2023-07-31 | 61.41 | $23.60 | 1200 |
| 2023-07-28 | 61.18 | $23.59 | 4400 |
| 2023-07-27 | 61.53 | $23.60 | 1300 |
| 2023-07-26 | 62.57 | $23.63 | 2200 |
| 2023-07-25 | 61.54 | $23.58 | 1300 |
| 2023-07-24 | 61.34 | $23.57 | 4300 |
| 2023-07-21 | 59.33 | $23.47 | 2400 |
| 2023-07-20 | 61.46 | $23.54 | 5100 |
| 2023-07-19 | 62.37 | $23.57 | 9100 |
| 2023-07-18 | 61.83 | $23.54 | 7800 |
| 2023-07-17 | 61.13 | $23.50 | 11900 |
| 2023-07-14 | 58.97 | $23.38 | 12000 |
| 2023-07-13 | 59.49 | $23.40 | 1600 |
| 2023-07-12 | 59.49 | $23.40 | 6900 |
| 2023-07-11 | 65.82 | $23.64 | 400 |
| 2023-07-10 | 63.35 | $23.48 | 2700 |
| 2023-07-07 | 64.74 | $23.53 | 11800 |
| 2023-07-06 | 62.88 | $23.41 | 17200 |
| 2023-07-05 | 57.38 | $23.10 | 3200 |
| 2023-07-03 | 55.78 | $23.02 | 3300 |
| 2023-06-30 | 57.58 | $23.09 | 5100 |
| 2023-06-29 | 58.61 | $23.13 | 5100 |
| 2023-06-28 | 51.87 | $22.80 | 2600 |
| 2023-06-27 | 52.86 | $22.84 | 2100 |
| 2023-06-26 | 54.34 | $22.90 | 4300 |
| 2023-06-23 | 54.34 | $22.90 | 6300 |
| 2023-06-22 | 55.04 | $22.93 | 25400 |
| 2023-06-21 | 52.94 | $22.82 | 7000 |
| 2023-06-20 | 53.81 | $22.86 | 12000 |
| 2023-06-16 | 52.32 | $22.78 | 16900 |
| 2023-06-15 | 46.39 | $22.49 | 2100 |
| 2023-06-14 | 47.96 | $22.57 | 4000 |
| 2023-06-13 | 56.82 | $22.96 | 10800 |
| 2023-06-12 | 53.47 | $22.80 | 2300 |
| 2023-06-09 | 53.47 | $22.80 | 1000 |
| 2023-06-08 | 54.67 | $22.85 | 4600 |
| 2023-06-07 | 52.23 | $22.73 | 4000 |
| 2023-06-06 | 49.20 | $22.59 | 4400 |
| 2023-06-05 | 48.31 | $22.55 | 2200 |
| 2023-06-02 | 47.87 | $22.53 | 5000 |
| 2023-06-01 | 46.60 | $22.47 | 2800 |
| 2023-05-31 | 47.90 | $22.54 | 1700 |
| 2023-05-30 | 47.90 | $22.54 | 800 |
| 2023-05-26 | 47.52 | $22.52 | 1900 |
| 2023-05-25 | 46.03 | $22.44 | 900 |
| 2023-05-24 | 47.31 | $22.52 | 2300 |
| 2023-05-23 | 46.43 | $22.47 | 1100 |
| 2023-05-22 | 46.43 | $22.47 | 4300 |
| 2023-05-19 | 46.57 | $22.48 | 7500 |
| 2023-05-18 | 47.66 | $22.56 | 4800 |
| 2023-05-17 | 45.21 | $22.40 | 3400 |
| 2023-05-16 | 45.47 | $22.42 | 3000 |
| 2023-05-15 | 45.18 | $22.40 | 5500 |
| 2023-05-12 | 42.25 | $22.20 | 3300 |
| 2023-05-11 | 42.79 | $22.25 | 8000 |
| 2023-05-10 | 43.86 | $22.35 | 25100 |
| 2023-05-09 | 40.62 | $22.12 | 11700 |
| 2023-05-08 | 41.01 | $22.16 | 5500 |
| 2023-05-05 | 38.77 | $22.00 | 14700 |
| 2023-05-04 | 38.63 | $21.99 | 16400 |
| 2023-05-03 | 42.56 | $22.42 | 3200 |
| 2023-05-02 | 41.11 | $22.31 | 8200 |
| 2023-05-01 | 43.69 | $22.58 | 10900 |
| 2023-04-28 | 41.76 | $22.43 | 16800 |
| 2023-04-27 | 43.86 | $22.65 | 500 |
| 2023-04-26 | 41.31 | $22.45 | 6400 |
| 2023-04-25 | 40.41 | $22.38 | 11000 |
| 2023-04-24 | 47.52 | $23.10 | 2800 |
| 2023-04-21 | 48.77 | $23.21 | 21000 |
| 2023-04-20 | 61.24 | $24.11 | 36500 |
| 2023-04-19 | 61.03 | $24.09 | 10700 |
| 2023-04-18 | 60.62 | $24.05 | 69700 |
| 2023-04-17 | 56.05 | $23.63 | 16300 |
| 2023-04-14 | 55.71 | $23.60 | 1800 |
| 2023-04-13 | 55.48 | $23.58 | 8600 |
| 2023-04-12 | 52.27 | $23.30 | 1500 |
| 2023-04-11 | 49.56 | $23.08 | 900 |
| 2023-04-10 | 50.30 | $23.14 | 800 |
| 2023-04-06 | 43.79 | $22.65 | 1000 |
| 2023-04-05 | 42.32 | $22.55 | 100 |
| 2023-04-04 | 49.00 | $23.10 | 4200 |
| 2023-04-03 | 52.43 | $23.34 | 500 |
| 2023-03-31 | 50.93 | $23.23 | 5300 |
| 2023-03-30 | 45.29 | $22.85 | 2000 |
| 2023-03-29 | 46.22 | $22.92 | 4500 |
| 2023-03-28 | 44.83 | $22.83 | — |
| 2023-03-27 | 44.83 | $22.83 | 3800 |
| 2023-03-24 | 33.50 | $22.17 | 2800 |
| 2023-03-23 | 37.87 | $22.56 | 3300 |
| 2023-03-22 | 38.98 | $22.65 | 1800 |
| 2023-03-21 | 41.57 | $22.85 | 4400 |
| 2023-03-20 | 45.42 | $23.12 | 2000 |
| 2023-03-17 | 43.00 | $22.99 | 1500 |
| 2023-03-16 | 51.51 | $23.50 | 1500 |
| 2023-03-15 | 47.65 | $23.30 | 1200 |
| 2023-03-14 | 51.55 | $23.50 | 3500 |
| 2023-03-13 | 47.69 | $23.31 | 800 |
| 2023-03-10 | 48.46 | $23.35 | 1800 |
| 2023-03-09 | 58.60 | $23.80 | 13400 |
| 2023-03-08 | 54.81 | $23.61 | 2100 |
| 2023-03-07 | 48.96 | $23.36 | 600 |
| 2023-03-06 | 50.20 | $23.41 | 7900 |
| 2023-03-03 | 50.44 | $23.42 | 1300 |
| 2023-03-02 | 50.44 | $23.42 | 2300 |
| 2023-03-01 | 53.95 | $23.57 | 800 |
| 2023-02-28 | 52.48 | $23.50 | 4800 |
| 2023-02-27 | 55.10 | $23.61 | 700 |
| 2023-02-24 | 55.34 | $23.62 | 1500 |
| 2023-02-23 | 54.02 | $23.55 | 500 |
| 2023-02-22 | 55.13 | $23.60 | 400 |
| 2023-02-21 | 53.31 | $23.50 | 4200 |
| 2023-02-17 | 55.45 | $23.60 | 1200 |
| 2023-02-16 | 54.93 | $23.57 | 7100 |
| 2023-02-15 | 61.46 | $23.86 | 6400 |
| 2023-02-14 | 58.03 | $23.65 | 400 |
| 2023-02-13 | 56.63 | $23.57 | 4400 |
| 2023-02-10 | 58.72 | $23.66 | 1100 |
| 2023-02-09 | 63.42 | $23.85 | 4400 |
| 2023-02-08 | 61.08 | $23.70 | 2800 |
| 2023-02-07 | 59.61 | $23.61 | 4400 |
| 2023-02-06 | 59.12 | $23.58 | 2700 |
| 2023-02-03 | 59.81 | $23.61 | 1900 |
| 2023-02-02 | 59.66 | $23.60 | 13700 |
| 2023-02-01 | 58.04 | $23.49 | 700 |
| 2023-01-31 | 56.06 | $23.36 | 4200 |
| 2023-01-30 | 57.25 | $23.42 | 2500 |
| 2023-01-27 | 57.25 | $23.42 | 5300 |
| 2023-01-26 | 57.11 | $23.41 | 3000 |
| 2023-01-25 | 56.32 | $23.35 | 1700 |
| 2023-01-24 | 56.19 | $23.34 | 1900 |
| 2023-01-23 | 55.69 | $23.30 | 10100 |
| 2023-01-20 | 54.47 | $23.20 | 300 |
| 2023-01-19 | 53.87 | $23.15 | 3400 |
| 2023-01-18 | 52.05 | $23.00 | 2600 |
| 2023-01-17 | 49.54 | $22.80 | 4500 |
| 2023-01-13 | 52.55 | $23.03 | 900 |
| 2023-01-12 | 55.62 | $23.25 | 3300 |
| 2023-01-11 | 52.88 | $23.02 | 2600 |
| 2023-01-10 | 53.02 | $23.03 | 3400 |
| 2023-01-09 | 46.69 | $22.54 | 200 |
| 2023-01-06 | 57.32 | $23.25 | 1000 |
| 2023-01-05 | 51.06 | $22.83 | 2700 |
| 2023-01-04 | 50.40 | $22.79 | 2300 |
| 2023-01-03 | 42.28 | $22.35 | 10200 |
| 2022-12-30 | 46.02 | $22.58 | 4400 |
| 2022-12-29 | 48.50 | $22.72 | 600 |
| 2022-12-28 | 46.14 | $22.60 | 1800 |
| 2022-12-27 | 44.11 | $22.50 | 800 |
| 2022-12-23 | 48.45 | $22.75 | 25600 |
| 2022-12-22 | 49.37 | $22.80 | 1700 |
| 2022-12-21 | 44.34 | $22.55 | 600 |
| 2022-12-20 | 43.70 | $22.52 | 4400 |
| 2022-12-19 | 45.86 | $22.65 | 1800 |
| 2022-12-16 | 46.20 | $22.67 | 1200 |
| 2022-12-15 | 45.25 | $22.62 | 1200 |
| 2022-12-14 | 48.50 | $22.82 | 5100 |
| 2022-12-13 | 54.86 | $23.16 | 8800 |
| 2022-12-12 | 53.84 | $23.10 | 2800 |
| 2022-12-09 | 51.78 | $22.98 | 400 |
| 2022-12-08 | 53.29 | $23.06 | 900 |
| 2022-12-07 | 53.48 | $23.07 | 2100 |
| 2022-12-06 | 54.74 | $23.14 | 1800 |
| 2022-12-05 | 54.74 | $23.14 | 1800 |
| 2022-12-02 | 52.27 | $22.97 | 3100 |
| 2022-12-01 | 52.75 | $23.00 | 2100 |
| 2022-11-30 | 49.66 | $22.79 | 2600 |
| 2022-11-29 | 47.65 | $22.66 | 2300 |
| 2022-11-28 | 48.36 | $22.71 | 1700 |
| 2022-11-25 | 47.62 | $22.66 | 300 |
| 2022-11-23 | 50.06 | $22.84 | 4500 |
| 2022-11-22 | 45.64 | $22.54 | 900 |
| 2022-11-21 | 51.57 | $22.95 | 1600 |
| 2022-11-18 | 51.73 | $22.96 | 1300 |
| 2022-11-17 | 51.59 | $22.95 | 5000 |
| 2022-11-16 | 50.23 | $22.85 | 3300 |
| 2022-11-15 | 48.15 | $22.70 | 4800 |
| 2022-11-14 | 48.15 | $22.70 | 3700 |
| 2022-11-11 | 50.04 | $22.85 | 500 |
| 2022-11-10 | 49.79 | $22.83 | 2800 |
| 2022-11-09 | 43.96 | $22.39 | 1700 |
| 2022-11-08 | 43.25 | $22.34 | 1300 |
| 2022-11-07 | 37.85 | $21.98 | 4900 |
| 2022-11-04 | 35.92 | $21.86 | 7500 |
| 2022-11-03 | 39.62 | $22.24 | 5200 |
| 2022-11-02 | 37.37 | $22.10 | 1900 |
| 2022-11-01 | 41.01 | $22.45 | 3000 |
| 2022-10-31 | 42.70 | $22.60 | 4400 |
| 2022-10-28 | 36.93 | $22.25 | 600 |
| 2022-10-27 | 37.54 | $22.31 | 2700 |
| 2022-10-26 | 29.95 | $21.90 | 1900 |
| 2022-10-25 | 36.66 | $22.55 | 3100 |
| 2022-10-24 | 23.05 | $22.01 | 6500 |
| 2022-10-21 | 24.34 | $22.15 | 1300 |
| 2022-10-20 | 27.35 | $22.44 | 2300 |
| 2022-10-19 | 22.99 | $22.30 | 4900 |
| 2022-10-18 | 25.03 | $22.50 | 4000 |
| 2022-10-17 | 26.60 | $22.64 | 2900 |
| 2022-10-14 | 21.95 | $22.50 | 1600 |
| 2022-10-13 | 23.68 | $22.67 | 2800 |
| 2022-10-12 | 24.77 | $22.77 | 5700 |
| 2022-10-11 | 22.39 | $22.70 | 5100 |
| 2022-10-10 | 23.39 | $22.80 | 5900 |
| 2022-10-07 | 24.43 | $22.90 | 1000 |
| 2022-10-06 | 25.40 | $22.99 | 4000 |
| 2022-10-05 | 27.22 | $23.15 | 6800 |
| 2022-10-04 | 28.42 | $23.25 | 2700 |
| 2022-10-03 | 28.12 | $23.24 | 6200 |
| 2022-09-30 | 30.05 | $23.40 | 1600 |
| 2022-09-29 | 33.17 | $23.63 | 6600 |
| 2022-09-28 | 34.50 | $23.72 | 4000 |
| 2022-09-27 | 38.76 | $23.98 | 1100 |
| 2022-09-26 | 33.02 | $23.79 | 800 |
| 2022-09-23 | 33.33 | $23.81 | 4300 |
| 2022-09-22 | 35.23 | $23.93 | 3100 |
| 2022-09-21 | 42.76 | $24.32 | 2300 |
| 2022-09-20 | 43.22 | $24.34 | 700 |
| 2022-09-19 | 46.47 | $24.48 | 1000 |
| 2022-09-16 | 49.24 | $24.59 | 2200 |
| 2022-09-15 | 47.06 | $24.51 | 1400 |
| 2022-09-14 | 46.79 | $24.50 | 2200 |
| 2022-09-13 | 52.97 | $24.74 | 8300 |
| 2022-09-12 | 53.25 | $24.75 | 1800 |
| 2022-09-09 | 53.25 | $24.75 | 500 |
| 2022-09-08 | 53.25 | $24.75 | 800 |
| 2022-09-07 | 55.77 | $24.85 | 2000 |
| 2022-09-06 | 53.90 | $24.76 | 1600 |
| 2022-09-02 | 53.90 | $24.76 | 800 |
| 2022-09-01 | 53.71 | $24.75 | 1500 |
| 2022-08-31 | 52.95 | $24.71 | 700 |
| 2022-08-30 | 54.22 | $24.77 | 1500 |
| 2022-08-29 | 51.07 | $24.60 | 1700 |
| 2022-08-26 | 55.32 | $24.80 | — |
| 2022-08-25 | 55.32 | $24.80 | 1800 |
| 2022-08-24 | 57.93 | $24.92 | 900 |
| 2022-08-23 | 51.81 | $24.58 | 2400 |
| 2022-08-22 | 51.22 | $24.55 | 4100 |
| 2022-08-19 | 52.24 | $24.60 | 1700 |
| 2022-08-18 | 52.63 | $24.62 | 3800 |
| 2022-08-17 | 58.58 | $24.90 | 4900 |
| 2022-08-16 | 53.20 | $24.60 | 2200 |
| 2022-08-15 | 49.23 | $24.41 | 10700 |
| 2022-08-12 | 54.55 | $24.64 | 1000 |
| 2022-08-11 | 56.05 | $24.70 | 4500 |
| 2022-08-10 | 60.25 | $24.86 | 6100 |
| 2022-08-09 | 61.34 | $24.90 | 800 |
| 2022-08-08 | 58.67 | $24.75 | 8200 |
| 2022-08-05 | 57.18 | $24.67 | 4200 |
| 2022-08-04 | 56.80 | $24.65 | 10700 |
| 2022-08-03 | 53.96 | $24.50 | 1400 |
| 2022-08-02 | 52.37 | $24.42 | 8400 |
| 2022-08-01 | 55.08 | $24.54 | 3000 |
| 2022-07-29 | 49.26 | $24.26 | 4300 |
| 2022-07-28 | 47.17 | $24.17 | 6200 |
| 2022-07-27 | 41.58 | $23.95 | 2300 |
| 2022-07-26 | 42.16 | $23.98 | 2700 |
| 2022-07-25 | 41.39 | $23.95 | 1300 |
| 2022-07-22 | 40.63 | $23.92 | 9700 |
| 2022-07-21 | 38.89 | $23.85 | 4700 |
| 2022-07-20 | 39.68 | $23.90 | 2300 |
| 2022-07-19 | 42.12 | $24.05 | 4600 |
| 2022-07-18 | 41.44 | $24.02 | 9000 |
| 2022-07-15 | 41.75 | $24.04 | 7100 |
| 2022-07-14 | 42.82 | $24.11 | 6400 |
| 2022-07-13 | 47.46 | $24.39 | 4800 |
| 2022-07-12 | 45.87 | $24.31 | 5900 |
| 2022-07-11 | 43.00 | $24.17 | 3900 |
| 2022-07-08 | 43.16 | $24.18 | 3600 |
| 2022-07-07 | 40.71 | $24.06 | 15800 |
| 2022-07-06 | 36.15 | $23.85 | 15700 |
| 2022-07-05 | 33.85 | $23.75 | 6300 |
| 2022-07-01 | 35.43 | $23.88 | 6800 |
| 2022-06-30 | 36.68 | $23.98 | 17600 |
| 2022-06-29 | 28.81 | $23.65 | 13300 |
| 2022-06-28 | 28.04 | $23.62 | 25400 |
| 2022-06-27 | 30.79 | $23.88 | 10800 |
| 2022-06-24 | 30.29 | $23.86 | 11200 |
| 2022-06-23 | 30.60 | $23.89 | 10500 |
| 2022-06-22 | 27.75 | $23.77 | 15600 |
| 2022-06-21 | 25.57 | $23.68 | 14600 |
| 2022-06-17 | 26.24 | $23.76 | 22800 |
| 2022-06-16 | 28.74 | $24.04 | 15700 |
| 2022-06-15 | 33.25 | $24.46 | 14600 |
| 2022-06-14 | 34.35 | $24.55 | 14500 |
| 2022-06-13 | 39.91 | $24.95 | 25000 |
| 2022-06-10 | 43.24 | $25.15 | 5600 |
| 2022-06-09 | 44.65 | $25.23 | 15700 |
| 2022-06-08 | 45.72 | $25.29 | 20200 |
| 2022-06-07 | 53.85 | $25.69 | 2800 |
| 2022-06-06 | 52.03 | $25.60 | 8300 |
| 2022-06-03 | 45.16 | $25.30 | 6600 |
| 2022-06-02 | 53.11 | $25.63 | 6900 |
| 2022-06-01 | 53.38 | $25.64 | 3300 |
| 2022-05-31 | 52.69 | $25.61 | 9700 |
| 2022-05-27 | 52.47 | $25.60 | 300 |
| 2022-05-26 | 43.99 | $25.26 | 2600 |
| 2022-05-25 | 43.71 | $25.25 | 2800 |
| 2022-05-24 | 44.13 | $25.27 | 2900 |
| 2022-05-23 | 43.62 | $25.25 | 2600 |
| 2022-05-20 | 43.62 | $25.25 | 2600 |
| 2022-05-19 | 43.62 | $25.25 | 7500 |
| 2022-05-18 | 43.62 | $25.25 | 5200 |
| 2022-05-17 | 44.79 | $25.32 | 2500 |
| 2022-05-16 | 46.32 | $25.41 | 1500 |
| 2022-05-13 | 49.72 | $25.60 | 3800 |
| 2022-05-12 | 45.74 | $25.40 | 2100 |
| 2022-05-11 | 45.74 | $25.40 | 2900 |
| 2022-05-10 | 48.32 | $25.55 | 4800 |
| 2022-05-09 | 51.66 | $25.73 | 9800 |
| 2022-05-06 | 40.11 | $25.20 | 2100 |
| 2022-05-05 | 39.06 | $25.16 | 7100 |
| 2022-05-04 | 42.78 | $25.37 | 6400 |
| 2022-05-03 | 44.71 | $25.47 | 3700 |
| 2022-05-02 | 41.45 | $25.34 | 5400 |
| 2022-04-29 | 48.55 | $25.68 | 1600 |
| 2022-04-28 | 42.19 | $25.45 | 5600 |
| 2022-04-27 | 43.99 | $25.53 | 6600 |
| 2022-04-26 | 49.50 | $25.75 | 3600 |
| 2022-04-25 | 38.92 | $25.43 | 3800 |
| 2022-04-22 | 41.50 | $25.53 | 1600 |
| 2022-04-21 | 48.53 | $25.76 | 5300 |
| 2022-04-20 | 47.05 | $25.72 | 1200 |
| 2022-04-19 | 43.98 | $25.64 | 1600 |
| 2022-04-18 | 45.88 | $25.70 | 3600 |
| 2022-04-14 | 46.51 | $25.72 | 400 |
| 2022-04-13 | 49.08 | $25.80 | 800 |
| 2022-04-12 | 43.10 | $25.64 | 300 |
| 2022-04-11 | 44.34 | $25.68 | 1700 |
| 2022-04-08 | 44.64 | $25.69 | 1300 |
| 2022-04-07 | 45.53 | $25.72 | 2200 |
| 2022-04-06 | 47.96 | $25.80 | 4600 |
| 2022-04-05 | 47.96 | $25.80 | 300 |
| 2022-04-04 | 47.96 | $25.80 | 6300 |
| 2022-04-01 | 43.08 | $25.65 | 1300 |
| 2022-03-31 | 46.38 | $25.77 | 1400 |
| 2022-03-30 | 45.39 | $25.74 | 5400 |
| 2022-03-29 | 45.66 | $25.75 | 7000 |
| 2022-03-28 | 44.41 | $25.71 | 800 |
| 2022-03-25 | 46.17 | $25.78 | 1100 |
| 2022-03-24 | 45.29 | $25.75 | 5400 |
| 2022-03-23 | 45.00 | $25.74 | 7600 |
| 2022-03-22 | 45.23 | $25.75 | 1900 |
| 2022-03-21 | 46.10 | $25.79 | 2800 |
| 2022-03-18 | 46.31 | $25.80 | 8700 |
| 2022-03-17 | 44.62 | $25.73 | 8800 |
| 2022-03-16 | 44.81 | $25.74 | 5600 |
| 2022-03-15 | 35.27 | $25.38 | 10700 |
| 2022-03-14 | 35.59 | $25.40 | 11200 |
| 2022-03-11 | 49.43 | $26.04 | 6800 |
| 2022-03-10 | 51.20 | $26.10 | 4400 |
| 2022-03-09 | 47.31 | $25.97 | 2000 |
| 2022-03-08 | 43.35 | $25.85 | 10900 |
| 2022-03-07 | 42.67 | $25.83 | 10500 |
| 2022-03-04 | 44.99 | $25.92 | 2700 |
| 2022-03-03 | 44.35 | $25.90 | 1800 |
| 2022-03-02 | 45.86 | $25.96 | 3600 |
| 2022-03-01 | 47.94 | $26.04 | 16900 |
| 2022-02-28 | 44.67 | $25.93 | 2500 |
| 2022-02-25 | 44.91 | $25.94 | 3000 |
| 2022-02-24 | 41.59 | $25.83 | 1900 |
| 2022-02-23 | 43.16 | $25.90 | 3200 |
| 2022-02-22 | 45.01 | $25.98 | 6900 |
| 2022-02-18 | 44.73 | $25.97 | 3400 |
| 2022-02-17 | 45.85 | $26.02 | 3300 |
| 2022-02-16 | 47.66 | $26.10 | 3300 |
| 2022-02-15 | 41.34 | $25.87 | 12000 |
| 2022-02-14 | 31.44 | $25.58 | 25300 |
| 2022-02-11 | 44.48 | $26.11 | 4800 |
| 2022-02-10 | 45.49 | $26.14 | 6800 |
| 2022-02-09 | 45.49 | $26.14 | 5500 |
| 2022-02-08 | 47.11 | $26.19 | 14800 |
| 2022-02-07 | 44.87 | $26.13 | 11800 |
| 2022-02-04 | 48.44 | $26.24 | 14500 |
| 2022-02-03 | 48.44 | $26.24 | 11700 |
| 2022-02-02 | 50.41 | $26.30 | 8600 |
| 2022-02-01 | 45.10 | $26.15 | 8400 |
| 2022-01-31 | 46.36 | $26.19 | 10900 |
| 2022-01-28 | 46.98 | $26.21 | 9900 |
| 2022-01-27 | 50.87 | $26.33 | 6600 |
| 2022-01-26 | 47.05 | $26.22 | 20100 |
| 2022-01-25 | 52.71 | $26.38 | 5800 |
| 2022-01-24 | 54.65 | $26.43 | 11700 |
| 2022-01-21 | 50.10 | $26.30 | 13300 |
| 2022-01-20 | 55.84 | $26.44 | 9900 |
| 2022-01-19 | 52.91 | $26.36 | 6000 |
| 2022-01-18 | 52.91 | $26.36 | 9600 |
| 2022-01-14 | 56.73 | $26.45 | 5400 |
| 2022-01-13 | 56.40 | $26.44 | 6000 |
| 2022-01-12 | 57.66 | $26.47 | 10600 |
| 2022-01-11 | 57.36 | $26.46 | 21300 |
| 2022-01-10 | 58.15 | $26.48 | 60400 |
| 2022-01-07 | 53.26 | $26.32 | 11400 |
| 2022-01-06 | 49.02 | $26.20 | 10100 |
| 2022-01-05 | 40.47 | $26.00 | 47500 |
| 2022-01-04 | 52.09 | $26.28 | 3800 |
| 2022-01-03 | 51.62 | $26.27 | 4300 |
| 2021-12-31 | 47.18 | $26.18 | 800 |
| 2021-12-30 | 47.18 | $26.18 | 12600 |
| 2021-12-29 | 42.41 | $26.09 | 3300 |
| 2021-12-28 | 44.53 | $26.14 | 2800 |
| 2021-12-27 | 46.29 | $26.18 | 1700 |
| 2021-12-23 | 48.10 | $26.22 | 3000 |
| 2021-12-22 | 45.04 | $26.16 | 300 |
| 2021-12-21 | 45.04 | $26.16 | 2200 |
| 2021-12-20 | 40.28 | $26.07 | 10000 |
| 2021-12-17 | 44.33 | $26.17 | 3700 |
| 2021-12-16 | 45.20 | $26.19 | 800 |
| 2021-12-15 | 45.62 | $26.20 | 1700 |
| 2021-12-14 | 46.87 | $26.23 | 700 |
| 2021-12-13 | 56.70 | $26.43 | 2500 |
| 2021-12-10 | 56.70 | $26.43 | 3000 |
| 2021-12-09 | 58.94 | $26.47 | 2800 |
| 2021-12-08 | 57.75 | $26.44 | 1100 |
| 2021-12-07 | 52.05 | $26.31 | 6200 |
| 2021-12-06 | 50.59 | $26.28 | 14300 |
| 2021-12-03 | 52.10 | $26.31 | 2100 |
| 2021-12-02 | 53.10 | $26.33 | 2800 |
| 2021-12-01 | 57.86 | $26.42 | 13400 |
| 2021-11-30 | 46.79 | $26.20 | 2100 |
| 2021-11-29 | 52.78 | $26.30 | 4600 |
| 2021-11-26 | 46.98 | $26.21 | 200 |
| 2021-11-24 | 52.42 | $26.29 | 3000 |
| 2021-11-23 | 49.65 | $26.25 | 5300 |
| 2021-11-22 | 51.79 | $26.28 | — |
| 2021-11-19 | 51.79 | $26.28 | 2300 |
| 2021-11-18 | 50.51 | $26.26 | 2000 |
| 2021-11-17 | 53.21 | $26.30 | 6300 |
| 2021-11-16 | 56.82 | $26.35 | 6000 |
| 2021-11-15 | 58.32 | $26.37 | 2300 |
| 2021-11-12 | 60.60 | $26.40 | 1400 |
| 2021-11-11 | 60.60 | $26.40 | 800 |
| 2021-11-10 | 59.65 | $26.38 | 1700 |
| 2021-11-09 | 57.20 | $26.33 | 1700 |
| 2021-11-08 | 57.20 | $26.33 | 4200 |
| 2021-11-05 | 60.52 | $26.38 | 500 |
| 2021-11-04 | 59.63 | $26.36 | 4100 |
| 2021-11-03 | 60.28 | $26.37 | 700 |
| 2021-11-02 | 59.86 | $26.36 | 3100 |
| 2021-11-01 | 62.32 | $26.40 | 2200 |
| 2021-10-29 | 61.95 | $26.39 | 700 |
| 2021-10-28 | 61.23 | $26.37 | 2700 |
| 2021-10-27 | 59.38 | $26.32 | 6400 |
| 2021-10-26 | 60.48 | $26.34 | 7600 |
| 2021-10-25 | 54.05 | $26.18 | 3300 |
| 2021-10-22 | 52.21 | $26.14 | 800 |
| 2021-10-21 | 54.28 | $26.18 | 3200 |
| 2021-10-20 | 53.84 | $26.17 | 1100 |
| 2021-10-19 | 55.86 | $26.21 | 1200 |
| 2021-10-18 | 52.02 | $26.12 | 900 |
| 2021-10-15 | 52.02 | $26.12 | 4400 |
| 2021-10-14 | 51.59 | $26.11 | 2500 |
| 2021-10-13 | 51.59 | $26.11 | 3200 |
| 2021-10-12 | 49.17 | $26.05 | 1600 |
| 2021-10-11 | 51.20 | $26.10 | 5100 |
| 2021-10-08 | 50.81 | $26.09 | 3000 |
| 2021-10-07 | 50.06 | $26.07 | 10000 |
| 2021-10-06 | 47.39 | $26.00 | 6000 |
| 2021-10-05 | 51.10 | $26.10 | 5800 |
| 2021-10-04 | 49.21 | $26.05 | 4700 |
| 2021-10-01 | 47.68 | $26.01 | 2900 |
| 2021-09-30 | 45.33 | $25.95 | 3800 |
| 2021-09-29 | 49.56 | $26.07 | 2100 |
| 2021-09-28 | 44.65 | $25.95 | 4600 |
| 2021-09-27 | 50.05 | $26.09 | 5700 |
| 2021-09-24 | 49.22 | $26.07 | 4200 |
| 2021-09-23 | 48.81 | $26.06 | 5400 |
| 2021-09-22 | 49.95 | $26.09 | 13500 |
| 2021-09-21 | 49.20 | $26.07 | 6500 |
| 2021-09-20 | 48.09 | $26.04 | 9900 |
| 2021-09-17 | 50.54 | $26.11 | 8100 |
| 2021-09-16 | 49.13 | $26.07 | 4100 |
| 2021-09-15 | 49.47 | $26.08 | 4000 |
| 2021-09-14 | 45.98 | $25.98 | 2500 |
| 2021-09-13 | 58.17 | $26.30 | 13600 |
| 2021-09-10 | 58.17 | $26.30 | 3800 |
| 2021-09-09 | 57.86 | $26.29 | 10100 |
| 2021-09-08 | 53.17 | $26.15 | 3100 |
| 2021-09-07 | 53.57 | $26.16 | 1100 |
| 2021-09-03 | 54.76 | $26.19 | 4600 |
| 2021-09-02 | 53.45 | $26.15 | 6400 |
| 2021-09-01 | 54.96 | $26.19 | 8100 |
| 2021-08-31 | 50.66 | $26.06 | 1900 |
| 2021-08-30 | 48.13 | $25.99 | 500 |
| 2021-08-27 | 46.25 | $25.94 | 2400 |
| 2021-08-26 | 45.88 | $25.93 | 7100 |
| 2021-08-25 | 45.88 | $25.93 | 9600 |
| 2021-08-24 | 45.20 | $25.91 | 1700 |
| 2021-08-23 | 44.87 | $25.90 | 6500 |
| 2021-08-20 | 43.57 | $25.86 | 90100 |
| 2021-08-19 | 39.89 | $25.75 | 24900 |
| 2021-08-18 | 44.12 | $25.92 | 10700 |
| 2021-08-17 | 44.92 | $25.95 | 4200 |
| 2021-08-16 | 46.24 | $26.00 | 10800 |
| 2021-08-13 | 46.24 | $26.00 | 11500 |
| 2021-08-12 | 46.24 | $26.00 | 2800 |
| 2021-08-11 | 46.24 | $26.00 | 28300 |
| 2021-08-10 | 54.03 | $26.30 | 8700 |
| 2021-08-09 | 53.54 | $26.28 | 15600 |
| 2021-08-06 | 57.04 | $26.40 | 3200 |
| 2021-08-05 | 60.16 | $26.50 | 4700 |
| 2021-08-04 | 63.11 | $26.59 | 10000 |
| 2021-08-03 | 61.10 | $26.49 | 5200 |
| 2021-08-02 | 58.74 | $26.38 | 2600 |
| 2021-07-30 | 60.64 | $26.44 | 2500 |
| 2021-07-29 | 64.27 | $26.55 | 23700 |
| 2021-07-28 | 63.89 | $26.53 | 27300 |
| 2021-07-27 | 56.32 | $26.18 | 7800 |
| 2021-07-26 | 58.66 | $26.25 | 9200 |
| 2021-07-23 | 54.85 | $26.10 | 2800 |
| 2021-07-22 | 56.50 | $26.15 | 8300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-58.62
2026-07-20
Close Price
$24.31
Vol: 2597
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.22
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -58.62 | $24.31 | 2597 |
| 2026-07-17 | -43.10 | $24.40 | 1200 |
| 2026-07-16 | -34.48 | $24.45 | 1600 |
| 2026-07-15 | -72.41 | $24.23 | 5700 |
| 2026-07-14 | -38.98 | $24.43 | 2329 |
| 2026-07-13 | -32.20 | $24.47 | 2041 |
| 2026-07-10 | -54.79 | $24.40 | — |
| 2026-07-09 | -64.13 | $24.40 | 625 |
| 2026-07-08 | -53.26 | $24.50 | 5017 |
| 2026-07-07 | -53.26 | $24.50 | 2400 |
| 2026-07-06 | -74.16 | $24.33 | 2233 |
| 2026-07-02 | -47.19 | $24.57 | 2500 |
| 2026-07-01 | -60.67 | $24.45 | 773 |
| 2026-06-30 | -83.15 | $24.25 | 2195 |
| 2026-06-29 | -74.16 | $24.33 | 4800 |
| 2026-06-26 | -71.91 | $24.35 | 51 |
| 2026-06-25 | -71.91 | $24.35 | 900 |
| 2026-06-24 | -82.02 | $24.26 | 2328 |
| 2026-06-23 | -64.04 | $24.42 | 2910 |
| 2026-06-22 | -49.44 | $24.55 | 1337 |
| 2026-06-18 | -57.89 | $24.55 | 7900 |
| 2026-06-17 | -64.47 | $24.50 | 2931 |
| 2026-06-16 | -68.42 | $24.47 | 4206 |
| 2026-06-15 | -61.84 | $24.52 | 2800 |
| 2026-06-12 | -50.00 | $24.61 | 1543 |
| 2026-06-11 | -44.74 | $24.65 | 1200 |
| 2026-06-10 | -38.16 | $24.70 | 10900 |
| 2026-06-09 | 0.00 | $24.75 | 1523 |
| 2026-06-08 | -28.85 | $24.60 | 4958 |
| 2026-06-05 | -19.23 | $24.65 | 8300 |
| 2026-06-04 | -40.74 | $24.53 | 9802 |
| 2026-06-03 | -37.04 | $24.55 | 700 |
| 2026-06-02 | 0.00 | $24.67 | 2600 |
| 2026-06-01 | -2.50 | $24.58 | 3596 |
| 2026-05-29 | -2.50 | $24.58 | 500 |
| 2026-05-28 | 0.00 | $24.59 | 3900 |
| 2026-05-27 | -30.77 | $24.37 | 3500 |
| 2026-05-26 | -37.31 | $24.32 | 3839 |
| 2026-05-22 | -35.82 | $24.33 | 6916 |
| 2026-05-21 | -44.78 | $24.27 | 6100 |
| 2026-05-20 | -25.37 | $24.40 | 3602 |
| 2026-05-19 | -35.82 | $24.33 | 2000 |
| 2026-05-18 | -32.84 | $24.35 | 5500 |
| 2026-05-15 | -37.68 | $24.31 | 125 |
| 2026-05-14 | -32.91 | $24.31 | 2840 |
| 2026-05-13 | -21.52 | $24.40 | 2500 |
| 2026-05-12 | 0.00 | $24.57 | 1037 |
| 2026-05-11 | -13.89 | $24.40 | 8001 |
| 2026-05-08 | -4.17 | $24.47 | 5600 |
| 2026-05-07 | -28.57 | $24.28 | 2400 |
| 2026-05-06 | -2.60 | $24.48 | 4030 |
| 2026-05-05 | 0.00 | $24.48 | 3346 |
| 2026-05-04 | 0.00 | $24.39 | 5757 |
| 2026-05-01 | -13.70 | $24.20 | 2400 |
| 2026-04-30 | -9.72 | $24.22 | 6023 |
| 2026-04-29 | -27.27 | $24.08 | 3581 |
| 2026-04-28 | -37.66 | $24.00 | 6300 |
| 2026-04-27 | -33.33 | $24.00 | 2810 |
| 2026-04-24 | -14.94 | $24.16 | 1401 |
| 2026-04-23 | -21.84 | $24.10 | 3180 |
| 2026-04-22 | -16.09 | $24.15 | 434 |
| 2026-04-21 | -22.99 | $24.09 | 2196 |
| 2026-04-20 | 0.00 | $24.28 | 8800 |
| 2026-04-17 | -28.38 | $23.95 | 5842 |
| 2026-04-16 | -14.86 | $24.05 | 2700 |
| 2026-04-15 | 0.00 | $24.08 | 2008 |
| 2026-04-14 | -12.12 | $24.00 | 502 |
| 2026-04-13 | -15.15 | $23.98 | 4200 |
| 2026-04-10 | -44.12 | $23.80 | 2360 |
| 2026-04-09 | -65.38 | $23.78 | 2600 |
| 2026-04-08 | -70.19 | $23.73 | 1400 |
| 2026-04-07 | -69.23 | $23.74 | 2700 |
| 2026-04-06 | -73.08 | $23.70 | 4400 |
| 2026-04-02 | -74.04 | $23.69 | 2413 |
| 2026-04-01 | -79.81 | $23.63 | 4634 |
| 2026-03-31 | -84.62 | $23.58 | 2813 |
| 2026-03-30 | -89.74 | $23.54 | 4317 |
| 2026-03-27 | -90.63 | $23.77 | 4700 |
| 2026-03-26 | -90.63 | $23.77 | 9400 |
| 2026-03-25 | -77.08 | $23.90 | 3604 |
| 2026-03-24 | -89.58 | $23.78 | 2800 |
| 2026-03-23 | -78.13 | $23.89 | 2354 |
| 2026-03-20 | -87.50 | $23.80 | 1500 |
| 2026-03-19 | -78.13 | $23.89 | 3915 |
| 2026-03-18 | -90.63 | $23.77 | 2100 |
| 2026-03-17 | -85.42 | $23.82 | 4000 |
| 2026-03-16 | -63.54 | $24.03 | 7200 |
| 2026-03-13 | -56.25 | $24.10 | 1509 |
| 2026-03-12 | -18.75 | $24.46 | 1200 |
| 2026-03-11 | -40.63 | $24.25 | 4161 |
| 2026-03-10 | -63.54 | $24.03 | 12107 |
| 2026-03-09 | -82.29 | $23.85 | 7856 |
| 2026-03-06 | -72.92 | $23.94 | 3500 |
| 2026-03-05 | -52.08 | $24.14 | 33000 |
| 2026-03-04 | -59.38 | $24.26 | 2800 |
| 2026-03-03 | -25.00 | $24.48 | 900 |
| 2026-03-02 | -6.25 | $24.60 | 7600 |
| 2026-02-27 | -14.29 | $24.42 | 3000 |
| 2026-02-26 | -51.52 | $24.32 | 5000 |
| 2026-02-25 | -83.33 | $24.11 | 1600 |
| 2026-02-24 | -74.24 | $24.17 | 9400 |
| 2026-02-23 | -62.12 | $24.25 | 6100 |
| 2026-02-20 | -71.21 | $24.19 | 14300 |
| 2026-02-19 | -87.88 | $24.08 | 5100 |
| 2026-02-18 | -84.85 | $24.10 | 2600 |
| 2026-02-17 | -83.33 | $24.11 | 5100 |
| 2026-02-13 | -78.79 | $24.14 | 2000 |
| 2026-02-12 | -87.88 | $24.08 | 1200 |
| 2026-02-11 | -89.39 | $24.07 | 4300 |
| 2026-02-10 | -75.76 | $24.16 | 2800 |
| 2026-02-09 | -80.30 | $24.13 | 2200 |
| 2026-02-06 | -78.79 | $24.14 | 6000 |
| 2026-02-05 | -89.39 | $24.07 | 4400 |
| 2026-02-04 | -87.88 | $24.08 | 2500 |
| 2026-02-03 | -90.77 | $24.07 | 4600 |
| 2026-02-02 | -82.46 | $24.19 | 3600 |
| 2026-01-30 | -70.18 | $24.26 | 11300 |
| 2026-01-29 | -68.42 | $24.27 | 1900 |
| 2026-01-28 | -25.00 | $24.30 | 2500 |
| 2026-01-27 | -63.27 | $24.10 | 9900 |
| 2026-01-26 | -17.65 | $24.32 | 4500 |
| 2026-01-23 | -4.44 | $24.33 | 4500 |
| 2026-01-22 | -17.78 | $24.27 | 6800 |
| 2026-01-21 | -30.61 | $24.20 | 6900 |
| 2026-01-20 | -30.61 | $24.20 | 6600 |
| 2026-01-16 | -40.82 | $24.15 | 2000 |
| 2026-01-15 | -22.81 | $24.22 | 2200 |
| 2026-01-14 | -10.53 | $24.29 | 500 |
| 2026-01-13 | -17.54 | $24.25 | 1700 |
| 2026-01-12 | -26.32 | $24.20 | 4700 |
| 2026-01-09 | -8.33 | $24.33 | 4400 |
| 2026-01-08 | -16.67 | $24.28 | 23900 |
| 2026-01-07 | -30.00 | $24.20 | 300 |
| 2026-01-06 | -28.33 | $24.21 | — |
| 2026-01-05 | -28.33 | $24.21 | 2600 |
| 2026-01-02 | -30.00 | $24.20 | 2200 |
| 2025-12-31 | -48.33 | $24.09 | 2900 |
| 2025-12-30 | -68.33 | $23.97 | 3100 |
| 2025-12-29 | -76.67 | $23.92 | 3900 |
| 2025-12-26 | -60.00 | $24.02 | 3800 |
| 2025-12-24 | -48.33 | $24.09 | — |
| 2025-12-23 | -48.33 | $24.09 | 3400 |
| 2025-12-22 | -71.67 | $23.95 | 4600 |
| 2025-12-19 | -55.00 | $24.05 | 1400 |
| 2025-12-18 | -73.33 | $23.94 | 2200 |
| 2025-12-17 | -63.33 | $24.00 | 6000 |
| 2025-12-16 | -79.66 | $23.91 | 5700 |
| 2025-12-15 | -64.41 | $24.00 | 4100 |
| 2025-12-12 | -39.29 | $24.16 | 500 |
| 2025-12-11 | -25.00 | $24.24 | 4900 |
| 2025-12-10 | -3.57 | $24.36 | 2600 |
| 2025-12-09 | 0.00 | $24.26 | 1100 |
| 2025-12-08 | -11.63 | $24.20 | 400 |
| 2025-12-05 | -27.91 | $24.13 | 1900 |
| 2025-12-04 | -18.60 | $24.17 | 2200 |
| 2025-12-03 | -76.74 | $23.92 | — |
| 2025-12-02 | -76.74 | $23.92 | 700 |
| 2025-12-01 | -42.86 | $24.04 | 5200 |
| 2025-11-28 | -63.64 | $23.90 | 1500 |
| 2025-11-26 | -45.61 | $23.99 | 700 |
| 2025-11-25 | -49.12 | $23.97 | 1200 |
| 2025-11-24 | -43.86 | $24.00 | 2000 |
| 2025-11-21 | -43.86 | $24.00 | 4100 |
| 2025-11-20 | -21.05 | $24.13 | 3400 |
| 2025-11-19 | -22.81 | $24.12 | 1900 |
| 2025-11-18 | -12.28 | $24.18 | 22900 |
| 2025-11-17 | -5.88 | $24.16 | 2700 |
| 2025-11-14 | -27.45 | $24.05 | 3800 |
| 2025-11-13 | -47.06 | $23.95 | 4300 |
| 2025-11-12 | -42.11 | $23.95 | 2800 |
| 2025-11-11 | -24.56 | $24.05 | 6100 |
| 2025-11-10 | -32.14 | $24.00 | 1700 |
| 2025-11-07 | -25.00 | $24.04 | 6500 |
| 2025-11-06 | -7.14 | $24.14 | 7700 |
| 2025-11-05 | -25.00 | $23.98 | 2300 |
| 2025-11-04 | -33.33 | $23.94 | 3200 |
| 2025-11-03 | -30.00 | $23.83 | 3100 |
| 2025-10-31 | -10.00 | $23.89 | 3200 |
| 2025-10-30 | -72.41 | $23.70 | 3100 |
| 2025-10-29 | -38.89 | $23.84 | 600 |
| 2025-10-28 | -66.67 | $23.74 | 2900 |
| 2025-10-27 | -70.27 | $23.72 | 2000 |
| 2025-10-24 | -43.24 | $23.82 | 2400 |
| 2025-10-23 | -75.68 | $23.70 | 2500 |
| 2025-10-22 | -34.21 | $23.85 | 1100 |
| 2025-10-21 | -73.68 | $23.70 | 1100 |
| 2025-10-20 | -73.68 | $23.70 | 1400 |
| 2025-10-17 | -44.74 | $23.81 | 2700 |
| 2025-10-16 | -47.37 | $23.80 | 3900 |
| 2025-10-15 | -41.03 | $23.83 | — |
| 2025-10-14 | -41.03 | $23.83 | 900 |
| 2025-10-13 | -53.85 | $23.78 | 1700 |
| 2025-10-10 | -77.97 | $23.73 | 8200 |
| 2025-10-09 | -81.36 | $23.71 | 600 |
| 2025-10-08 | -61.02 | $23.83 | 4100 |
| 2025-10-07 | -72.88 | $23.76 | 14000 |
| 2025-10-06 | -74.58 | $23.75 | 4100 |
| 2025-10-03 | -64.41 | $23.81 | 700 |
| 2025-10-02 | -64.41 | $23.81 | 2300 |
| 2025-10-01 | -57.63 | $23.85 | 1600 |
| 2025-09-30 | -67.80 | $23.79 | 3900 |
| 2025-09-29 | -64.41 | $23.81 | 2100 |
| 2025-09-26 | -66.10 | $23.80 | 2200 |
| 2025-09-25 | -69.49 | $23.78 | 3600 |
| 2025-09-24 | -100.00 | $23.64 | 2600 |
| 2025-09-23 | -68.52 | $23.82 | 1400 |
| 2025-09-22 | -58.62 | $23.85 | 6200 |
| 2025-09-19 | -46.67 | $23.91 | 700 |
| 2025-09-18 | -48.33 | $23.90 | 1000 |
| 2025-09-17 | -51.56 | $23.86 | 700 |
| 2025-09-16 | -60.94 | $23.80 | 5400 |
| 2025-09-15 | -39.06 | $23.94 | 1500 |
| 2025-09-12 | -1.61 | $24.14 | 1600 |
| 2025-09-11 | -1.79 | $24.08 | 2600 |
| 2025-09-10 | -7.27 | $24.04 | 1100 |
| 2025-09-09 | -6.45 | $24.04 | 3500 |
| 2025-09-08 | -9.84 | $23.95 | 4000 |
| 2025-09-05 | 0.00 | $24.01 | 2100 |
| 2025-09-04 | -1.79 | $23.83 | 3700 |
| 2025-09-03 | -12.50 | $23.77 | 2800 |
| 2025-09-02 | -16.07 | $23.75 | 5000 |
| 2025-08-29 | 0.00 | $23.78 | 2000 |
| 2025-08-28 | 0.00 | $23.75 | 20500 |
| 2025-08-27 | -2.22 | $23.72 | 3400 |
| 2025-08-26 | -17.78 | $23.65 | 6300 |
| 2025-08-25 | -6.67 | $23.70 | 7800 |
| 2025-08-22 | -25.00 | $23.61 | 3900 |
| 2025-08-21 | -25.00 | $23.61 | 1700 |
| 2025-08-20 | -27.27 | $23.60 | 3500 |
| 2025-08-19 | -36.36 | $23.56 | 2600 |
| 2025-08-18 | -34.09 | $23.57 | 1900 |
| 2025-08-15 | -43.18 | $23.53 | 8900 |
| 2025-08-14 | -31.82 | $23.58 | 9500 |
| 2025-08-13 | -31.82 | $23.58 | 28600 |
| 2025-08-12 | -37.78 | $23.56 | 64100 |
| 2025-08-11 | -63.04 | $23.45 | 15500 |
| 2025-08-08 | -56.52 | $23.48 | 17900 |
| 2025-08-07 | -97.83 | $23.29 | 18900 |
| 2025-08-06 | -56.52 | $23.61 | 6900 |
| 2025-08-05 | -30.43 | $23.67 | 3000 |
| 2025-08-04 | -86.96 | $23.54 | 10900 |
| 2025-08-01 | -47.83 | $23.63 | 2500 |
| 2025-07-31 | -34.78 | $23.66 | 800 |
| 2025-07-30 | -60.87 | $23.60 | 5600 |
| 2025-07-29 | -60.87 | $23.60 | 11700 |
| 2025-07-28 | -37.50 | $23.65 | 3100 |
| 2025-07-25 | -14.81 | $23.70 | 46200 |
| 2025-07-24 | -15.63 | $23.69 | 34600 |
| 2025-07-23 | -41.18 | $23.60 | 4400 |
| 2025-07-22 | -30.56 | $23.63 | 3600 |
| 2025-07-21 | -35.90 | $23.60 | 8600 |
| 2025-07-18 | -26.19 | $23.63 | 33300 |
| 2025-07-17 | -17.86 | $23.64 | 4700 |
| 2025-07-16 | -21.43 | $23.62 | 15500 |
| 2025-07-15 | -3.57 | $23.72 | 1400 |
| 2025-07-14 | -5.45 | $23.70 | 8400 |
| 2025-07-11 | -20.37 | $23.61 | 4600 |
| 2025-07-10 | -12.96 | $23.65 | 3100 |
| 2025-07-09 | -9.26 | $23.67 | 3200 |
| 2025-07-08 | -12.96 | $23.65 | 8000 |
| 2025-07-07 | -3.70 | $23.70 | 4800 |
| 2025-07-03 | -10.64 | $23.60 | 400 |
| 2025-07-02 | -10.64 | $23.60 | 2400 |
| 2025-07-01 | -10.64 | $23.60 | 8800 |
| 2025-06-30 | -2.13 | $23.64 | 2000 |
| 2025-06-27 | -17.02 | $23.57 | 900 |
| 2025-06-26 | -6.38 | $23.62 | 3100 |
| 2025-06-25 | -44.68 | $23.44 | 4200 |
| 2025-06-24 | -31.91 | $23.50 | 11600 |
| 2025-06-23 | -45.00 | $23.40 | 2700 |
| 2025-06-20 | -65.00 | $23.32 | 5300 |
| 2025-06-18 | -60.00 | $23.34 | 3200 |
| 2025-06-17 | -16.67 | $23.52 | 900 |
| 2025-06-16 | 0.00 | $23.58 | 1400 |
| 2025-06-13 | -11.11 | $23.54 | — |
| 2025-06-12 | -11.11 | $23.54 | 1400 |
| 2025-06-11 | -13.89 | $23.53 | 2900 |
| 2025-06-10 | -27.78 | $23.48 | 600 |
| 2025-06-09 | 0.00 | $23.57 | 2100 |
| 2025-06-06 | -26.19 | $23.45 | 4000 |
| 2025-06-05 | -38.10 | $23.40 | 3000 |
| 2025-06-04 | -24.39 | $23.45 | 1200 |
| 2025-06-03 | -12.20 | $23.50 | 1200 |
| 2025-06-02 | -12.20 | $23.50 | 600 |
| 2025-05-30 | -8.11 | $23.48 | — |
| 2025-05-29 | -8.11 | $23.48 | 700 |
| 2025-05-28 | -2.63 | $23.50 | 7000 |
| 2025-05-27 | 0.00 | $23.45 | 3400 |
| 2025-05-23 | -8.89 | $23.41 | 1300 |
| 2025-05-22 | -15.52 | $23.36 | 2400 |
| 2025-05-21 | -34.48 | $23.25 | 2800 |
| 2025-05-20 | -26.92 | $23.23 | 1900 |
| 2025-05-19 | -28.85 | $23.22 | 1300 |
| 2025-05-16 | -28.85 | $23.22 | 1000 |
| 2025-05-15 | -15.38 | $23.29 | 300 |
| 2025-05-14 | -9.62 | $23.32 | — |
| 2025-05-13 | -9.09 | $23.32 | 1100 |
| 2025-05-12 | -28.07 | $23.21 | 1200 |
| 2025-05-09 | -3.23 | $23.35 | 500 |
| 2025-05-08 | -1.61 | $23.36 | 400 |
| 2025-05-07 | -9.68 | $23.31 | 2300 |
| 2025-05-06 | -11.29 | $23.30 | 1000 |
| 2025-05-05 | -19.35 | $23.25 | 3700 |
| 2025-05-02 | -26.56 | $23.22 | 2700 |
| 2025-05-01 | -12.50 | $23.31 | 2600 |
| 2025-04-30 | -21.54 | $23.26 | 1700 |
| 2025-04-29 | -23.08 | $23.25 | 1100 |
| 2025-04-28 | -18.46 | $23.28 | 26800 |
| 2025-04-25 | -63.08 | $22.99 | 14200 |
| 2025-04-24 | -69.23 | $22.95 | 5400 |
| 2025-04-23 | -61.54 | $23.00 | 8600 |
| 2025-04-22 | -52.94 | $23.07 | 200 |
| 2025-04-21 | -51.47 | $23.08 | 500 |
| 2025-04-17 | -54.41 | $23.06 | 1000 |
| 2025-04-16 | -63.24 | $23.00 | 2000 |
| 2025-04-15 | -86.84 | $22.85 | 3500 |
| 2025-04-14 | -91.76 | $22.82 | 600 |
| 2025-04-11 | -100.00 | $22.75 | 10900 |
| 2025-04-10 | -79.17 | $22.99 | 1300 |
| 2025-04-09 | -75.96 | $23.07 | 1300 |
| 2025-04-08 | -86.54 | $22.96 | 4200 |
| 2025-04-07 | -76.24 | $23.09 | 4300 |
| 2025-04-04 | -96.15 | $23.12 | 5600 |
| 2025-04-03 | -71.79 | $23.31 | 4500 |
| 2025-04-02 | -62.82 | $23.38 | 5200 |
| 2025-04-01 | -67.50 | $23.35 | 2300 |
| 2025-03-31 | -63.75 | $23.38 | 10700 |
| 2025-03-28 | -85.00 | $23.21 | 1200 |
| 2025-03-27 | -77.50 | $23.27 | 2400 |
| 2025-03-26 | -82.50 | $23.23 | 3100 |
| 2025-03-25 | -73.75 | $23.30 | 17100 |
| 2025-03-24 | -66.22 | $23.40 | 800 |
| 2025-03-21 | -62.16 | $23.43 | 5100 |
| 2025-03-20 | -83.78 | $23.27 | 5700 |
| 2025-03-19 | -71.62 | $23.36 | 7500 |
| 2025-03-18 | -74.36 | $23.60 | 500 |
| 2025-03-17 | -53.85 | $23.68 | 2800 |
| 2025-03-14 | -58.97 | $23.66 | 1800 |
| 2025-03-13 | -14.29 | $23.84 | 4100 |
| 2025-03-12 | -22.86 | $23.81 | 1300 |
| 2025-03-11 | -22.86 | $23.81 | 2000 |
| 2025-03-10 | -8.33 | $23.85 | 1600 |
| 2025-03-07 | -18.75 | $23.80 | 900 |
| 2025-03-06 | -14.58 | $23.82 | 2800 |
| 2025-03-05 | -10.42 | $23.84 | 9200 |
| 2025-03-04 | -29.17 | $23.75 | 1200 |
| 2025-03-03 | -31.25 | $23.74 | 3200 |
| 2025-02-28 | -16.67 | $23.81 | 1400 |
| 2025-02-27 | -4.17 | $23.87 | 1400 |
| 2025-02-26 | -8.33 | $23.85 | 1900 |
| 2025-02-25 | -29.17 | $23.75 | 2700 |
| 2025-02-24 | -42.86 | $23.65 | 1800 |
| 2025-02-21 | -21.43 | $23.74 | 4200 |
| 2025-02-20 | 0.00 | $23.83 | 3900 |
| 2025-02-19 | -21.43 | $23.74 | 3300 |
| 2025-02-18 | -33.33 | $23.69 | 3500 |
| 2025-02-14 | 0.00 | $23.80 | 600 |
| 2025-02-13 | 0.00 | $23.76 | 1200 |
| 2025-02-12 | -31.43 | $23.65 | 300 |
| 2025-02-11 | -6.98 | $23.73 | 1400 |
| 2025-02-10 | -9.76 | $23.70 | 3200 |
| 2025-02-07 | -6.82 | $23.71 | 2500 |
| 2025-02-06 | -9.09 | $23.70 | 1900 |
| 2025-02-05 | 0.00 | $23.74 | 800 |
| 2025-02-04 | -18.18 | $23.66 | 2100 |
| 2025-02-03 | -20.45 | $23.65 | 1500 |
| 2025-01-31 | -2.27 | $23.73 | 1300 |
| 2025-01-30 | -13.11 | $23.65 | 600 |
| 2025-01-29 | -27.87 | $23.56 | 6300 |
| 2025-01-28 | -13.11 | $23.65 | 2300 |
| 2025-01-27 | -14.75 | $23.64 | 3200 |
| 2025-01-24 | -13.56 | $23.63 | 900 |
| 2025-01-23 | -16.95 | $23.61 | 500 |
| 2025-01-22 | -22.03 | $23.58 | 7300 |
| 2025-01-21 | 0.00 | $23.71 | 2000 |
| 2025-01-17 | -28.38 | $23.65 | 900 |
| 2025-01-16 | -33.78 | $23.61 | 2000 |
| 2025-01-15 | -54.05 | $23.46 | 600 |
| 2025-01-14 | -67.57 | $23.36 | 8400 |
| 2025-01-13 | -54.32 | $23.49 | 1300 |
| 2025-01-10 | -49.38 | $23.53 | 2200 |
| 2025-01-08 | -53.09 | $23.50 | 2000 |
| 2025-01-07 | -40.74 | $23.60 | 400 |
| 2025-01-06 | -46.51 | $23.58 | 600 |
| 2025-01-03 | -38.37 | $23.65 | 5100 |
| 2025-01-02 | -55.81 | $23.50 | 700 |
| 2024-12-31 | -76.74 | $23.32 | 22600 |
| 2024-12-30 | -96.05 | $23.25 | 7100 |
| 2024-12-27 | -80.65 | $23.48 | 2300 |
| 2024-12-26 | -70.97 | $23.54 | — |
| 2024-12-24 | -70.97 | $23.54 | 800 |
| 2024-12-23 | -88.71 | $23.43 | 2300 |
| 2024-12-20 | -77.42 | $23.50 | 300 |
| 2024-12-19 | -90.32 | $23.42 | 600 |
| 2024-12-18 | -100.00 | $23.36 | 24400 |
| 2024-12-17 | -25.00 | $23.86 | 1000 |
| 2024-12-16 | -70.83 | $23.64 | 4100 |
| 2024-12-13 | -77.78 | $23.70 | 2000 |
| 2024-12-12 | -17.65 | $23.93 | 600 |
| 2024-12-11 | -52.94 | $23.81 | 1800 |
| 2024-12-10 | -58.82 | $23.79 | 3500 |
| 2024-12-09 | -71.43 | $23.75 | 12600 |
| 2024-12-06 | -34.29 | $23.88 | 8800 |
| 2024-12-05 | -40.00 | $23.86 | 8800 |
| 2024-12-04 | -34.29 | $23.88 | — |
| 2024-12-03 | -34.29 | $23.88 | 2700 |
| 2024-12-02 | -22.86 | $23.92 | 4300 |
| 2024-11-29 | -11.43 | $23.96 | 4900 |
| 2024-11-27 | -35.29 | $23.88 | 700 |
| 2024-11-26 | -5.88 | $23.98 | 3100 |
| 2024-11-25 | -38.64 | $23.93 | 2700 |
| 2024-11-22 | -61.02 | $23.89 | 2100 |
| 2024-11-21 | -76.47 | $23.82 | 400 |
| 2024-11-20 | -78.95 | $23.82 | 3300 |
| 2024-11-19 | -81.58 | $23.80 | 1900 |
| 2024-11-18 | -77.63 | $23.83 | 7700 |
| 2024-11-15 | -61.90 | $23.98 | 2200 |
| 2024-11-14 | -65.59 | $23.98 | 4700 |
| 2024-11-13 | -64.52 | $23.99 | 900 |
| 2024-11-12 | -64.52 | $23.99 | 1400 |
| 2024-11-11 | -76.04 | $23.89 | 2100 |
| 2024-11-08 | -87.63 | $23.78 | 4600 |
| 2024-11-07 | -67.65 | $23.99 | 2400 |
| 2024-11-06 | -76.47 | $23.90 | 1300 |
| 2024-11-05 | -81.37 | $23.85 | 10800 |
| 2024-11-04 | -81.37 | $23.85 | 3200 |
| 2024-11-01 | -72.55 | $23.94 | 5000 |
| 2024-10-31 | -76.47 | $23.90 | 700 |
| 2024-10-30 | -66.67 | $24.00 | 1700 |
| 2024-10-29 | -57.84 | $24.09 | 7600 |
| 2024-10-28 | -84.13 | $24.15 | 4400 |
| 2024-10-25 | -66.67 | $24.30 | 1700 |
| 2024-10-24 | -45.61 | $24.42 | 2600 |
| 2024-10-23 | -68.42 | $24.29 | 2500 |
| 2024-10-22 | -83.33 | $24.33 | 1200 |
| 2024-10-21 | -71.43 | $24.38 | 3500 |
| 2024-10-18 | -29.55 | $24.55 | 600 |
| 2024-10-17 | -20.45 | $24.59 | 3200 |
| 2024-10-16 | -22.73 | $24.58 | 3600 |
| 2024-10-15 | -13.64 | $24.62 | 900 |
| 2024-10-14 | -8.33 | $24.63 | 1100 |
| 2024-10-11 | 0.00 | $24.68 | — |
| 2024-10-10 | 0.00 | $24.68 | 400 |
| 2024-10-09 | -3.33 | $24.66 | 1800 |
| 2024-10-08 | 0.00 | $24.68 | 1000 |
| 2024-10-07 | 0.00 | $24.67 | 2200 |
| 2024-10-04 | -8.70 | $24.60 | 4900 |
| 2024-10-03 | -12.12 | $24.55 | 400 |
| 2024-10-02 | -13.64 | $24.54 | 1400 |
| 2024-10-01 | -15.15 | $24.53 | 2600 |
| 2024-09-30 | -19.70 | $24.50 | 3100 |
| 2024-09-27 | -21.21 | $24.49 | 800 |
| 2024-09-26 | -27.27 | $24.45 | 1000 |
| 2024-09-25 | -13.64 | $24.54 | 1700 |
| 2024-09-24 | -22.73 | $24.48 | 2600 |
| 2024-09-23 | -17.65 | $24.51 | 3100 |
| 2024-09-20 | -2.70 | $24.61 | 1900 |
| 2024-09-19 | 0.00 | $24.55 | 200 |
| 2024-09-18 | -5.48 | $24.50 | 500 |
| 2024-09-17 | -20.55 | $24.39 | 3800 |
| 2024-09-16 | -40.85 | $24.23 | 1900 |
| 2024-09-13 | -16.00 | $24.40 | 300 |
| 2024-09-12 | 0.00 | $24.52 | 2400 |
| 2024-09-11 | 0.00 | $24.44 | 1500 |
| 2024-09-10 | 0.00 | $24.44 | 1100 |
| 2024-09-09 | -10.53 | $24.11 | 3000 |
| 2024-09-06 | 0.00 | $24.15 | 2400 |
| 2024-09-05 | -3.03 | $24.09 | 5100 |
| 2024-09-04 | -5.71 | $24.08 | 2000 |
| 2024-09-03 | -4.44 | $24.08 | 3700 |
| 2024-08-30 | -3.57 | $24.08 | 2500 |
| 2024-08-29 | 0.00 | $24.09 | 700 |
| 2024-08-28 | -1.89 | $24.06 | 2300 |
| 2024-08-27 | -11.32 | $24.01 | 1600 |
| 2024-08-26 | -3.23 | $24.05 | 6500 |
| 2024-08-23 | -20.34 | $23.92 | 2100 |
| 2024-08-22 | -20.34 | $23.92 | 1900 |
| 2024-08-21 | -30.51 | $23.86 | 2900 |
| 2024-08-20 | -19.05 | $23.92 | 7000 |
| 2024-08-19 | -11.11 | $23.97 | 3800 |
| 2024-08-16 | -9.52 | $23.98 | 2100 |
| 2024-08-15 | 0.00 | $24.04 | 800 |
| 2024-08-14 | -6.45 | $23.99 | 2800 |
| 2024-08-13 | -1.61 | $24.02 | 1100 |
| 2024-08-12 | -8.62 | $23.94 | 1000 |
| 2024-08-09 | 0.00 | $23.99 | 2500 |
| 2024-08-08 | 0.00 | $23.98 | 1300 |
| 2024-08-07 | -5.56 | $23.92 | 2100 |
| 2024-08-06 | -14.29 | $23.83 | 1800 |
| 2024-08-05 | -22.22 | $23.69 | 6600 |
| 2024-08-02 | -16.67 | $23.71 | 1700 |
| 2024-08-01 | -8.33 | $23.74 | 7400 |
| 2024-07-31 | -2.94 | $23.74 | 4000 |
| 2024-07-30 | -41.18 | $23.71 | 4800 |
| 2024-07-29 | -50.98 | $23.66 | 700 |
| 2024-07-26 | -45.10 | $23.69 | 2900 |
| 2024-07-25 | -49.02 | $23.67 | 4000 |
| 2024-07-24 | -61.54 | $23.61 | 3500 |
| 2024-07-23 | -51.92 | $23.66 | 3900 |
| 2024-07-22 | -63.46 | $23.60 | 8800 |
| 2024-07-19 | -67.31 | $23.58 | 2100 |
| 2024-07-18 | -67.31 | $23.58 | 3500 |
| 2024-07-17 | -71.15 | $23.56 | 2000 |
| 2024-07-16 | -78.85 | $23.52 | 3200 |
| 2024-07-15 | -76.92 | $23.53 | 4200 |
| 2024-07-12 | -74.14 | $23.56 | 1500 |
| 2024-07-11 | -70.69 | $23.58 | 2500 |
| 2024-07-10 | -77.59 | $23.54 | 1200 |
| 2024-07-09 | -75.86 | $23.55 | 1600 |
| 2024-07-08 | -75.86 | $23.55 | 7000 |
| 2024-07-05 | -74.14 | $23.56 | 2500 |
| 2024-07-03 | -70.69 | $23.58 | 3000 |
| 2024-07-02 | -70.69 | $23.58 | 5200 |
| 2024-07-01 | -82.76 | $23.51 | 6300 |
| 2024-06-28 | -89.66 | $23.47 | 1800 |
| 2024-06-27 | -87.04 | $23.52 | 6400 |
| 2024-06-26 | -11.11 | $23.93 | 3700 |
| 2024-06-25 | -33.33 | $23.81 | 5000 |
| 2024-06-24 | -47.46 | $23.71 | 3300 |
| 2024-06-21 | -57.63 | $23.65 | 2500 |
| 2024-06-20 | -53.85 | $23.70 | 900 |
| 2024-06-18 | -53.85 | $23.70 | 2100 |
| 2024-06-17 | -38.46 | $23.80 | 3500 |
| 2024-06-14 | -57.58 | $23.68 | 9500 |
| 2024-06-13 | -10.61 | $23.99 | 5500 |
| 2024-06-12 | -16.67 | $23.95 | 500 |
| 2024-06-11 | -16.67 | $23.95 | 2300 |
| 2024-06-10 | -15.15 | $23.96 | 2000 |
| 2024-06-07 | -16.67 | $23.95 | 5500 |
| 2024-06-06 | -24.24 | $23.90 | 8100 |
| 2024-06-05 | -28.79 | $23.87 | 8500 |
| 2024-06-04 | -57.58 | $23.68 | 3100 |
| 2024-06-03 | -59.09 | $23.67 | 4000 |
| 2024-05-31 | -63.64 | $23.64 | 5400 |
| 2024-05-30 | -50.00 | $23.73 | 5100 |
| 2024-05-29 | -43.94 | $23.77 | 5900 |
| 2024-05-28 | -27.27 | $23.88 | 4200 |
| 2024-05-24 | -21.21 | $23.92 | 15400 |
| 2024-05-23 | -43.64 | $23.82 | 6400 |
| 2024-05-22 | -10.91 | $24.00 | 1400 |
| 2024-05-21 | -3.64 | $24.04 | 1600 |
| 2024-05-20 | -3.57 | $24.05 | 3900 |
| 2024-05-17 | -1.79 | $24.06 | 2400 |
| 2024-05-16 | -3.57 | $24.05 | 1200 |
| 2024-05-15 | -3.57 | $24.05 | 12100 |
| 2024-05-14 | -22.81 | $24.02 | 600 |
| 2024-05-13 | -27.42 | $24.03 | 6600 |
| 2024-05-10 | -29.03 | $24.02 | 1700 |
| 2024-05-09 | -37.10 | $23.97 | 1700 |
| 2024-05-08 | -29.03 | $24.02 | 2400 |
| 2024-05-07 | -47.37 | $23.98 | 4100 |
| 2024-05-06 | -44.74 | $24.00 | 4300 |
| 2024-05-03 | -44.74 | $24.00 | 4600 |
| 2024-05-02 | -47.37 | $23.98 | 900 |
| 2024-05-01 | -48.68 | $23.97 | 900 |
| 2024-04-30 | -48.68 | $23.97 | 1600 |
| 2024-04-29 | -44.74 | $24.00 | 8400 |
| 2024-04-26 | -72.46 | $23.84 | 800 |
| 2024-04-25 | -71.01 | $23.85 | 2500 |
| 2024-04-24 | -63.77 | $23.90 | 500 |
| 2024-04-23 | -50.72 | $23.99 | 1400 |
| 2024-04-22 | -43.48 | $24.04 | 4600 |
| 2024-04-19 | -57.97 | $23.94 | 800 |
| 2024-04-18 | -68.12 | $23.87 | 1700 |
| 2024-04-17 | -65.22 | $23.89 | 7800 |
| 2024-04-16 | -24.66 | $24.16 | 6800 |
| 2024-04-15 | -24.68 | $24.15 | 2500 |
| 2024-04-12 | -18.89 | $24.17 | 300 |
| 2024-04-11 | -22.22 | $24.14 | 700 |
| 2024-04-10 | -12.22 | $24.23 | 1800 |
| 2024-04-09 | -15.56 | $24.20 | 3900 |
| 2024-04-08 | -35.56 | $24.02 | 3800 |
| 2024-04-05 | -38.46 | $24.00 | 1100 |
| 2024-04-04 | -39.56 | $23.99 | 1100 |
| 2024-04-03 | -38.46 | $24.00 | 4000 |
| 2024-04-02 | -46.15 | $23.93 | 5300 |
| 2024-04-01 | -38.46 | $24.00 | 2700 |
| 2024-03-28 | -47.25 | $23.92 | 2800 |
| 2024-03-27 | -49.45 | $23.90 | 23600 |
| 2024-03-26 | -20.88 | $24.16 | 4500 |
| 2024-03-25 | -35.16 | $24.03 | 5600 |
| 2024-03-22 | -20.88 | $24.16 | 3000 |
| 2024-03-21 | -21.98 | $24.15 | 800 |
| 2024-03-20 | -47.25 | $23.92 | 1500 |
| 2024-03-19 | -36.26 | $24.02 | 2900 |
| 2024-03-18 | -31.87 | $24.06 | 4900 |
| 2024-03-15 | -79.12 | $23.63 | 12700 |
| 2024-03-14 | -46.94 | $24.12 | 2200 |
| 2024-03-13 | -18.00 | $24.26 | 1900 |
| 2024-03-12 | -14.00 | $24.28 | 4800 |
| 2024-03-11 | -8.42 | $24.27 | 5200 |
| 2024-03-08 | -11.58 | $24.24 | 5600 |
| 2024-03-07 | -3.90 | $24.14 | 2800 |
| 2024-03-06 | -12.99 | $24.07 | 5000 |
| 2024-03-05 | -9.09 | $24.10 | 2400 |
| 2024-03-04 | -11.69 | $24.08 | 8000 |
| 2024-03-01 | -12.99 | $24.07 | 1800 |
| 2024-02-29 | -9.09 | $24.10 | 2600 |
| 2024-02-28 | -12.99 | $24.07 | 5100 |
| 2024-02-27 | -9.09 | $24.10 | 5600 |
| 2024-02-26 | -6.49 | $24.12 | 6400 |
| 2024-02-23 | -6.67 | $24.10 | 20600 |
| 2024-02-22 | -8.45 | $24.05 | 1200 |
| 2024-02-21 | 0.00 | $24.11 | 3600 |
| 2024-02-20 | 0.00 | $24.10 | 1600 |
| 2024-02-16 | 0.00 | $24.08 | 2100 |
| 2024-02-15 | -16.67 | $23.95 | 1500 |
| 2024-02-14 | -1.54 | $24.04 | 1400 |
| 2024-02-13 | 0.00 | $24.00 | 1800 |
| 2024-02-12 | -10.00 | $23.94 | 4300 |
| 2024-02-09 | -10.00 | $23.94 | 4200 |
| 2024-02-08 | -10.00 | $23.94 | 5300 |
| 2024-02-07 | 0.00 | $23.95 | 3700 |
| 2024-02-06 | -31.37 | $23.75 | 5800 |
| 2024-02-05 | -31.25 | $23.76 | 5000 |
| 2024-02-02 | -25.00 | $23.79 | 2800 |
| 2024-02-01 | -18.75 | $23.82 | 5700 |
| 2024-01-31 | -12.77 | $23.85 | 3400 |
| 2024-01-30 | -9.38 | $23.85 | 5100 |
| 2024-01-29 | 0.00 | $23.91 | 5100 |
| 2024-01-26 | 0.00 | $23.85 | 3200 |
| 2024-01-25 | 0.00 | $23.82 | 2200 |
| 2024-01-24 | 0.00 | $23.79 | 3800 |
| 2024-01-23 | -2.56 | $23.74 | 2300 |
| 2024-01-22 | -0.85 | $23.76 | 3200 |
| 2024-01-19 | 0.00 | $23.72 | 600 |
| 2024-01-18 | 0.00 | $23.70 | 2000 |
| 2024-01-17 | -2.78 | $23.65 | 2300 |
| 2024-01-16 | 0.00 | $23.68 | 9200 |
| 2024-01-12 | -1.00 | $23.59 | 2200 |
| 2024-01-11 | 0.00 | $23.60 | 1000 |
| 2024-01-10 | -1.01 | $23.58 | 1500 |
| 2024-01-09 | 0.00 | $23.59 | 3600 |
| 2024-01-08 | -1.06 | $23.53 | 1200 |
| 2024-01-05 | 0.00 | $23.54 | 3600 |
| 2024-01-04 | -6.38 | $23.48 | 6400 |
| 2024-01-03 | -1.06 | $23.53 | 3000 |
| 2024-01-02 | 0.00 | $23.54 | 6900 |
| 2023-12-29 | -25.53 | $23.30 | 4100 |
| 2023-12-28 | -37.23 | $23.19 | 11200 |
| 2023-12-27 | -69.15 | $22.89 | 11500 |
| 2023-12-26 | -52.13 | $23.05 | 8200 |
| 2023-12-22 | -26.60 | $23.29 | 8800 |
| 2023-12-21 | -25.68 | $23.35 | 6400 |
| 2023-12-20 | -16.83 | $23.37 | 4800 |
| 2023-12-19 | -11.88 | $23.42 | 3400 |
| 2023-12-18 | 0.00 | $23.50 | 5900 |
| 2023-12-15 | -10.31 | $23.40 | 3700 |
| 2023-12-14 | -12.37 | $23.38 | 7300 |
| 2023-12-13 | -8.25 | $23.42 | 7200 |
| 2023-12-12 | -7.22 | $23.43 | 5500 |
| 2023-12-11 | -9.28 | $23.41 | 7100 |
| 2023-12-08 | -14.43 | $23.36 | 2400 |
| 2023-12-07 | -14.43 | $23.36 | 3100 |
| 2023-12-06 | -14.43 | $23.36 | 14600 |
| 2023-12-05 | -12.37 | $23.38 | 9300 |
| 2023-12-04 | -16.49 | $23.34 | 3800 |
| 2023-12-01 | -19.59 | $23.31 | 11500 |
| 2023-11-30 | -9.62 | $23.35 | 2500 |
| 2023-11-29 | -24.11 | $23.18 | 1400 |
| 2023-11-28 | -25.00 | $23.17 | 1700 |
| 2023-11-27 | -40.80 | $22.94 | 6200 |
| 2023-11-24 | -24.24 | $23.13 | 3500 |
| 2023-11-22 | -30.30 | $23.05 | 2600 |
| 2023-11-21 | -24.24 | $23.13 | 1100 |
| 2023-11-20 | -22.73 | $23.15 | 1900 |
| 2023-11-17 | -18.94 | $23.20 | 1200 |
| 2023-11-16 | -15.91 | $23.24 | 4300 |
| 2023-11-15 | -18.18 | $23.21 | 1800 |
| 2023-11-14 | -17.42 | $23.22 | 1500 |
| 2023-11-13 | -30.30 | $23.05 | 2500 |
| 2023-11-10 | -15.91 | $23.24 | 1700 |
| 2023-11-09 | -28.03 | $23.08 | 6300 |
| 2023-11-08 | -16.67 | $23.23 | 1200 |
| 2023-11-07 | -15.91 | $23.24 | 3400 |
| 2023-11-06 | -30.30 | $23.05 | 4100 |
| 2023-11-03 | -2.30 | $22.98 | 5500 |
| 2023-11-02 | -41.77 | $22.59 | 2000 |
| 2023-11-01 | -64.56 | $22.41 | 2700 |
| 2023-10-31 | -59.49 | $22.45 | 4700 |
| 2023-10-30 | -59.49 | $22.45 | 1500 |
| 2023-10-27 | -58.54 | $22.44 | 1300 |
| 2023-10-26 | -73.17 | $22.32 | 4100 |
| 2023-10-25 | -58.54 | $22.44 | 1900 |
| 2023-10-24 | -59.78 | $22.47 | 5500 |
| 2023-10-23 | -64.13 | $22.43 | 8000 |
| 2023-10-20 | -44.44 | $22.65 | 1400 |
| 2023-10-19 | -46.79 | $22.68 | 1200 |
| 2023-10-18 | -44.54 | $22.76 | 400 |
| 2023-10-17 | -39.55 | $22.91 | 2100 |
| 2023-10-16 | -40.30 | $22.90 | 1400 |
| 2023-10-13 | -42.54 | $22.87 | 100 |
| 2023-10-12 | -42.54 | $22.87 | 1000 |
| 2023-10-11 | -41.79 | $22.88 | 3300 |
| 2023-10-10 | -63.58 | $22.65 | 3600 |
| 2023-10-09 | -79.75 | $22.42 | 1100 |
| 2023-10-06 | -80.35 | $22.44 | 1000 |
| 2023-10-05 | -81.50 | $22.42 | 1300 |
| 2023-10-04 | -89.02 | $22.29 | 1800 |
| 2023-10-03 | -89.14 | $22.29 | 1900 |
| 2023-10-02 | -89.14 | $22.29 | 7100 |
| 2023-09-29 | -96.00 | $22.65 | 6600 |
| 2023-09-28 | -88.50 | $22.85 | 1200 |
| 2023-09-27 | -85.84 | $22.88 | 1700 |
| 2023-09-26 | -92.92 | $22.80 | 1500 |
| 2023-09-25 | -68.14 | $23.08 | 2900 |
| 2023-09-22 | -58.41 | $23.19 | 3200 |
| 2023-09-21 | -64.58 | $23.23 | 2900 |
| 2023-09-20 | -55.13 | $23.42 | 3400 |
| 2023-09-19 | -57.69 | $23.40 | 2000 |
| 2023-09-18 | -61.54 | $23.37 | 6800 |
| 2023-09-15 | -78.21 | $23.24 | 1200 |
| 2023-09-14 | -81.43 | $23.28 | 7000 |
| 2023-09-13 | -44.29 | $23.54 | 3400 |
| 2023-09-12 | -32.86 | $23.62 | 2700 |
| 2023-09-11 | -27.14 | $23.66 | 2200 |
| 2023-09-08 | -7.14 | $23.80 | 1200 |
| 2023-09-07 | -34.29 | $23.61 | 12500 |
| 2023-09-06 | -72.97 | $23.58 | 9300 |
| 2023-09-05 | 0.00 | $23.84 | 1000 |
| 2023-09-01 | 0.00 | $23.78 | 1300 |
| 2023-08-31 | 0.00 | $23.77 | 1700 |
| 2023-08-30 | 0.00 | $23.77 | 2900 |
| 2023-08-29 | -11.11 | $23.74 | 600 |
| 2023-08-28 | -29.63 | $23.69 | 2900 |
| 2023-08-25 | -44.44 | $23.65 | 1500 |
| 2023-08-24 | -40.00 | $23.65 | 7100 |
| 2023-08-23 | -83.33 | $23.52 | 1700 |
| 2023-08-22 | -34.48 | $23.66 | 900 |
| 2023-08-21 | -27.59 | $23.68 | 3700 |
| 2023-08-18 | -37.93 | $23.65 | 1800 |
| 2023-08-17 | -35.29 | $23.64 | 700 |
| 2023-08-16 | -9.68 | $23.70 | 200 |
| 2023-08-15 | -3.23 | $23.72 | — |
| 2023-08-14 | -3.23 | $23.72 | 1300 |
| 2023-08-11 | 0.00 | $23.73 | 2000 |
| 2023-08-10 | 0.00 | $23.70 | 2100 |
| 2023-08-09 | -30.30 | $23.60 | 1700 |
| 2023-08-08 | -39.39 | $23.57 | 6500 |
| 2023-08-07 | -15.15 | $23.65 | 3300 |
| 2023-08-04 | -33.33 | $23.59 | 2000 |
| 2023-08-03 | 0.00 | $23.65 | 3700 |
| 2023-08-02 | -7.69 | $23.60 | 3500 |
| 2023-08-01 | -7.69 | $23.60 | 1900 |
| 2023-07-31 | -7.25 | $23.60 | 1200 |
| 2023-07-28 | -7.32 | $23.59 | 4400 |
| 2023-07-27 | -6.02 | $23.60 | 1300 |
| 2023-07-26 | -2.35 | $23.63 | 2200 |
| 2023-07-25 | -7.53 | $23.58 | 1300 |
| 2023-07-24 | -8.60 | $23.57 | 4300 |
| 2023-07-21 | -18.48 | $23.47 | 2400 |
| 2023-07-20 | -10.42 | $23.54 | 5100 |
| 2023-07-19 | -7.07 | $23.57 | 9100 |
| 2023-07-18 | -10.10 | $23.54 | 7800 |
| 2023-07-17 | -12.84 | $23.50 | 11900 |
| 2023-07-14 | -22.61 | $23.38 | 12000 |
| 2023-07-13 | -18.18 | $23.40 | 1600 |
| 2023-07-12 | -18.18 | $23.40 | 6900 |
| 2023-07-11 | 0.00 | $23.64 | 400 |
| 2023-07-10 | -6.45 | $23.48 | 2700 |
| 2023-07-07 | -2.42 | $23.53 | 11800 |
| 2023-07-06 | -12.10 | $23.41 | 17200 |
| 2023-07-05 | -3.70 | $23.10 | 3200 |
| 2023-07-03 | -13.58 | $23.02 | 3300 |
| 2023-06-30 | -4.94 | $23.09 | 5100 |
| 2023-06-29 | 0.00 | $23.13 | 5100 |
| 2023-06-28 | -36.00 | $22.80 | 2600 |
| 2023-06-27 | -28.77 | $22.84 | 2100 |
| 2023-06-26 | -20.55 | $22.90 | 4300 |
| 2023-06-23 | -20.00 | $22.90 | 6300 |
| 2023-06-22 | -15.58 | $22.93 | 25400 |
| 2023-06-21 | -29.87 | $22.82 | 7000 |
| 2023-06-20 | -24.68 | $22.86 | 12000 |
| 2023-06-16 | -35.06 | $22.78 | 16900 |
| 2023-06-15 | -72.73 | $22.49 | 2100 |
| 2023-06-14 | -62.34 | $22.57 | 4000 |
| 2023-06-13 | -11.69 | $22.96 | 10800 |
| 2023-06-12 | -11.76 | $22.80 | 2300 |
| 2023-06-09 | -10.81 | $22.80 | 1000 |
| 2023-06-08 | -3.85 | $22.85 | 4600 |
| 2023-06-07 | -16.67 | $22.73 | 4000 |
| 2023-06-06 | -22.06 | $22.59 | 4400 |
| 2023-06-05 | -5.77 | $22.55 | 2200 |
| 2023-06-02 | -7.58 | $22.53 | 5000 |
| 2023-06-01 | -16.18 | $22.47 | 2800 |
| 2023-05-31 | -5.88 | $22.54 | 1700 |
| 2023-05-30 | -5.88 | $22.54 | 800 |
| 2023-05-26 | -24.39 | $22.52 | 1900 |
| 2023-05-25 | -37.21 | $22.44 | 900 |
| 2023-05-24 | -27.91 | $22.52 | 2300 |
| 2023-05-23 | -43.00 | $22.47 | 1100 |
| 2023-05-22 | -53.66 | $22.47 | 4300 |
| 2023-05-19 | -56.39 | $22.48 | 7500 |
| 2023-05-18 | -69.01 | $22.56 | 4800 |
| 2023-05-17 | -80.47 | $22.40 | 3400 |
| 2023-05-16 | -79.69 | $22.42 | 3000 |
| 2023-05-15 | -80.54 | $22.40 | 5500 |
| 2023-05-12 | -88.33 | $22.20 | 3300 |
| 2023-05-11 | -86.38 | $22.25 | 8000 |
| 2023-05-10 | -82.49 | $22.35 | 25100 |
| 2023-05-09 | -91.44 | $22.12 | 11700 |
| 2023-05-08 | -89.88 | $22.16 | 5500 |
| 2023-05-05 | -96.11 | $22.00 | 14700 |
| 2023-05-04 | -96.50 | $21.99 | 16400 |
| 2023-05-03 | -91.93 | $22.42 | 3200 |
| 2023-05-02 | -96.86 | $22.31 | 8200 |
| 2023-05-01 | -87.50 | $22.58 | 10900 |
| 2023-04-28 | -94.44 | $22.43 | 16800 |
| 2023-04-27 | -79.82 | $22.65 | 500 |
| 2023-04-26 | -88.21 | $22.45 | 6400 |
| 2023-04-25 | -91.27 | $22.38 | 11000 |
| 2023-04-24 | -58.30 | $23.10 | 2800 |
| 2023-04-21 | -53.62 | $23.21 | 21000 |
| 2023-04-20 | -15.32 | $24.11 | 36500 |
| 2023-04-19 | -16.17 | $24.09 | 10700 |
| 2023-04-18 | -17.87 | $24.05 | 69700 |
| 2023-04-17 | 0.00 | $23.63 | 16300 |
| 2023-04-14 | 0.00 | $23.60 | 1800 |
| 2023-04-13 | 0.00 | $23.58 | 8600 |
| 2023-04-12 | -16.90 | $23.30 | 1500 |
| 2023-04-11 | -32.39 | $23.08 | 900 |
| 2023-04-10 | -28.17 | $23.14 | 800 |
| 2023-04-06 | -62.68 | $22.65 | 1000 |
| 2023-04-05 | -74.40 | $22.55 | 100 |
| 2023-04-04 | -41.67 | $23.10 | 4200 |
| 2023-04-03 | -27.38 | $23.34 | 500 |
| 2023-03-31 | -33.93 | $23.23 | 5300 |
| 2023-03-30 | -56.55 | $22.85 | 2000 |
| 2023-03-29 | -52.38 | $22.92 | 4500 |
| 2023-03-28 | -57.74 | $22.83 | — |
| 2023-03-27 | -57.74 | $22.83 | 3800 |
| 2023-03-24 | -100.00 | $22.17 | 2800 |
| 2023-03-23 | -78.48 | $22.56 | 3300 |
| 2023-03-22 | -83.33 | $22.65 | 1800 |
| 2023-03-21 | -91.35 | $22.85 | 4400 |
| 2023-03-20 | -71.58 | $23.12 | 2000 |
| 2023-03-17 | -85.26 | $22.99 | 1500 |
| 2023-03-16 | -31.58 | $23.50 | 1500 |
| 2023-03-15 | -57.14 | $23.30 | 1200 |
| 2023-03-14 | -38.10 | $23.50 | 3500 |
| 2023-03-13 | -56.19 | $23.31 | 800 |
| 2023-03-10 | -52.38 | $23.35 | 1800 |
| 2023-03-09 | -9.52 | $23.80 | 13400 |
| 2023-03-08 | -27.62 | $23.61 | 2100 |
| 2023-03-07 | -51.43 | $23.36 | 600 |
| 2023-03-06 | -46.67 | $23.41 | 7900 |
| 2023-03-03 | -100.00 | $23.42 | 1300 |
| 2023-03-02 | -100.00 | $23.42 | 2300 |
| 2023-03-01 | -61.11 | $23.57 | 800 |
| 2023-02-28 | -74.07 | $23.50 | 4800 |
| 2023-02-27 | -53.70 | $23.61 | 700 |
| 2023-02-24 | -51.85 | $23.62 | 1500 |
| 2023-02-23 | -63.64 | $23.55 | 500 |
| 2023-02-22 | -52.63 | $23.60 | 400 |
| 2023-02-21 | -65.57 | $23.50 | 4200 |
| 2023-02-17 | -42.86 | $23.60 | 1200 |
| 2023-02-16 | -47.14 | $23.57 | 7100 |
| 2023-02-15 | -3.96 | $23.86 | 6400 |
| 2023-02-14 | -23.58 | $23.65 | 400 |
| 2023-02-13 | -20.25 | $23.57 | 4400 |
| 2023-02-10 | -13.66 | $23.66 | 1100 |
| 2023-02-09 | -1.86 | $23.85 | 4400 |
| 2023-02-08 | 0.00 | $23.70 | 2800 |
| 2023-02-07 | 0.00 | $23.61 | 4400 |
| 2023-02-06 | -2.24 | $23.58 | 2700 |
| 2023-02-03 | 0.00 | $23.61 | 1900 |
| 2023-02-02 | -0.75 | $23.60 | 13700 |
| 2023-02-01 | 0.00 | $23.49 | 700 |
| 2023-01-31 | -8.09 | $23.36 | 4200 |
| 2023-01-30 | -3.42 | $23.42 | 2500 |
| 2023-01-27 | -1.40 | $23.42 | 5300 |
| 2023-01-26 | 0.00 | $23.41 | 3000 |
| 2023-01-25 | 0.00 | $23.35 | 1700 |
| 2023-01-24 | 0.00 | $23.34 | 1900 |
| 2023-01-23 | 0.00 | $23.30 | 10100 |
| 2023-01-20 | -4.03 | $23.20 | 300 |
| 2023-01-19 | -8.06 | $23.15 | 3400 |
| 2023-01-18 | -20.16 | $23.00 | 2600 |
| 2023-01-17 | -36.29 | $22.80 | 4500 |
| 2023-01-13 | -17.74 | $23.03 | 900 |
| 2023-01-12 | 0.00 | $23.25 | 3300 |
| 2023-01-11 | -33.99 | $23.02 | 2600 |
| 2023-01-10 | -33.33 | $23.03 | 3400 |
| 2023-01-09 | -65.36 | $22.54 | 200 |
| 2023-01-06 | -18.95 | $23.25 | 1000 |
| 2023-01-05 | -46.41 | $22.83 | 2700 |
| 2023-01-04 | -49.02 | $22.79 | 2300 |
| 2023-01-03 | -77.78 | $22.35 | 10200 |
| 2022-12-30 | -62.75 | $22.58 | 4400 |
| 2022-12-29 | -60.74 | $22.72 | 600 |
| 2022-12-28 | -69.63 | $22.60 | 1800 |
| 2022-12-27 | -77.04 | $22.50 | 800 |
| 2022-12-23 | -58.52 | $22.75 | 25600 |
| 2022-12-22 | -54.81 | $22.80 | 1700 |
| 2022-12-21 | -86.84 | $22.55 | 600 |
| 2022-12-20 | -89.47 | $22.52 | 4400 |
| 2022-12-19 | -87.25 | $22.65 | 1800 |
| 2022-12-16 | -85.29 | $22.67 | 1200 |
| 2022-12-15 | -90.20 | $22.62 | 1200 |
| 2022-12-14 | -70.59 | $22.82 | 5100 |
| 2022-12-13 | -37.62 | $23.16 | 8800 |
| 2022-12-12 | -6.56 | $23.10 | 2800 |
| 2022-12-09 | -26.23 | $22.98 | 400 |
| 2022-12-08 | -10.81 | $23.06 | 900 |
| 2022-12-07 | -9.21 | $23.07 | 2100 |
| 2022-12-06 | 0.00 | $23.14 | 1800 |
| 2022-12-05 | 0.00 | $23.14 | 1800 |
| 2022-12-02 | -13.28 | $22.97 | 3100 |
| 2022-12-01 | -10.24 | $23.00 | 2100 |
| 2022-11-30 | -26.19 | $22.79 | 2600 |
| 2022-11-29 | -29.82 | $22.66 | 2300 |
| 2022-11-28 | -25.44 | $22.71 | 1700 |
| 2022-11-25 | -29.82 | $22.66 | 300 |
| 2022-11-23 | -14.04 | $22.84 | 4500 |
| 2022-11-22 | -40.35 | $22.54 | 900 |
| 2022-11-21 | -4.39 | $22.95 | 1600 |
| 2022-11-18 | -3.51 | $22.96 | 1300 |
| 2022-11-17 | -4.39 | $22.95 | 5000 |
| 2022-11-16 | -13.16 | $22.85 | 3300 |
| 2022-11-15 | -26.32 | $22.70 | 4800 |
| 2022-11-14 | -16.00 | $22.70 | 3700 |
| 2022-11-11 | 0.00 | $22.85 | 500 |
| 2022-11-10 | -2.02 | $22.83 | 2800 |
| 2022-11-09 | -43.62 | $22.39 | 1700 |
| 2022-11-08 | -48.94 | $22.34 | 1300 |
| 2022-11-07 | -87.23 | $21.98 | 4900 |
| 2022-11-04 | -100.00 | $21.86 | 7500 |
| 2022-11-03 | -74.05 | $22.24 | 5200 |
| 2022-11-02 | -84.73 | $22.10 | 1900 |
| 2022-11-01 | -64.74 | $22.45 | 3000 |
| 2022-10-31 | -55.13 | $22.60 | 4400 |
| 2022-10-28 | -77.56 | $22.25 | 600 |
| 2022-10-27 | -75.88 | $22.31 | 2700 |
| 2022-10-26 | -100.00 | $21.90 | 1900 |
| 2022-10-25 | -69.05 | $22.55 | 3100 |
| 2022-10-24 | -96.60 | $22.01 | 6500 |
| 2022-10-21 | -100.00 | $22.15 | 1300 |
| 2022-10-20 | -91.05 | $22.44 | 2300 |
| 2022-10-19 | -100.00 | $22.30 | 4900 |
| 2022-10-18 | -100.00 | $22.50 | 4000 |
| 2022-10-17 | -92.93 | $22.64 | 2900 |
| 2022-10-14 | -100.00 | $22.50 | 1600 |
| 2022-10-13 | -94.15 | $22.67 | 2800 |
| 2022-10-12 | -91.50 | $22.77 | 5700 |
| 2022-10-11 | -95.48 | $22.70 | 5100 |
| 2022-10-10 | -100.00 | $22.80 | 5900 |
| 2022-10-07 | -100.00 | $22.90 | 1000 |
| 2022-10-06 | -100.00 | $22.99 | 4000 |
| 2022-10-05 | -96.59 | $23.15 | 6800 |
| 2022-10-04 | -94.12 | $23.25 | 2700 |
| 2022-10-03 | -94.71 | $23.24 | 6200 |
| 2022-09-30 | -100.00 | $23.40 | 1600 |
| 2022-09-29 | -87.77 | $23.63 | 6600 |
| 2022-09-28 | -100.00 | $23.72 | 4000 |
| 2022-09-27 | -82.08 | $23.98 | 1100 |
| 2022-09-26 | -100.00 | $23.79 | 800 |
| 2022-09-23 | -98.11 | $23.81 | 4300 |
| 2022-09-22 | -89.32 | $23.93 | 3100 |
| 2022-09-21 | -93.75 | $24.32 | 2300 |
| 2022-09-20 | -93.55 | $24.34 | 700 |
| 2022-09-19 | -74.58 | $24.48 | 1000 |
| 2022-09-16 | -55.93 | $24.59 | 2200 |
| 2022-09-15 | -69.49 | $24.51 | 1400 |
| 2022-09-14 | -71.19 | $24.50 | 2200 |
| 2022-09-13 | -30.51 | $24.74 | 8300 |
| 2022-09-12 | -27.94 | $24.75 | 1800 |
| 2022-09-09 | -27.94 | $24.75 | 500 |
| 2022-09-08 | -33.78 | $24.75 | 800 |
| 2022-09-07 | -20.27 | $24.85 | 2000 |
| 2022-09-06 | -32.43 | $24.76 | 1600 |
| 2022-09-02 | -32.43 | $24.76 | 800 |
| 2022-09-01 | -33.78 | $24.75 | 1500 |
| 2022-08-31 | -39.19 | $24.71 | 700 |
| 2022-08-30 | -27.71 | $24.77 | 1500 |
| 2022-08-29 | -40.00 | $24.60 | 1700 |
| 2022-08-26 | -20.00 | $24.80 | — |
| 2022-08-25 | -20.00 | $24.80 | 1800 |
| 2022-08-24 | -8.00 | $24.92 | 900 |
| 2022-08-23 | -40.00 | $24.58 | 2400 |
| 2022-08-22 | -37.19 | $24.55 | 4100 |
| 2022-08-19 | -33.06 | $24.60 | 1700 |
| 2022-08-18 | -31.41 | $24.62 | 3800 |
| 2022-08-17 | -8.26 | $24.90 | 4900 |
| 2022-08-16 | -33.06 | $24.60 | 2200 |
| 2022-08-15 | -48.76 | $24.41 | 10700 |
| 2022-08-12 | -29.75 | $24.64 | 1000 |
| 2022-08-11 | -24.79 | $24.70 | 4500 |
| 2022-08-10 | -11.57 | $24.86 | 6100 |
| 2022-08-09 | -8.26 | $24.90 | 800 |
| 2022-08-08 | -20.66 | $24.75 | 8200 |
| 2022-08-05 | -12.00 | $24.67 | 4200 |
| 2022-08-04 | -14.00 | $24.65 | 10700 |
| 2022-08-03 | -26.47 | $24.50 | 1400 |
| 2022-08-02 | -33.98 | $24.42 | 8400 |
| 2022-08-01 | -3.61 | $24.54 | 3000 |
| 2022-07-29 | -34.83 | $24.26 | 4300 |
| 2022-07-28 | -43.48 | $24.17 | 6200 |
| 2022-07-27 | -67.39 | $23.95 | 2300 |
| 2022-07-26 | -62.11 | $23.98 | 2700 |
| 2022-07-25 | -65.26 | $23.95 | 1300 |
| 2022-07-22 | -68.42 | $23.92 | 9700 |
| 2022-07-21 | -74.23 | $23.85 | 4700 |
| 2022-07-20 | -69.07 | $23.90 | 2300 |
| 2022-07-19 | -53.61 | $24.05 | 4600 |
| 2022-07-18 | -56.70 | $24.02 | 9000 |
| 2022-07-15 | -54.64 | $24.04 | 7100 |
| 2022-07-14 | -63.04 | $24.11 | 6400 |
| 2022-07-13 | -43.57 | $24.39 | 4800 |
| 2022-07-12 | -61.41 | $24.31 | 5900 |
| 2022-07-11 | -69.02 | $24.17 | 3900 |
| 2022-07-08 | -68.48 | $24.18 | 3600 |
| 2022-07-07 | -77.00 | $24.06 | 15800 |
| 2022-07-06 | -88.64 | $23.85 | 15700 |
| 2022-07-05 | -93.18 | $23.75 | 6300 |
| 2022-07-01 | -87.27 | $23.88 | 6800 |
| 2022-06-30 | -82.73 | $23.98 | 17600 |
| 2022-06-29 | -97.73 | $23.65 | 13300 |
| 2022-06-28 | -99.09 | $23.62 | 25400 |
| 2022-06-27 | -87.27 | $23.88 | 10800 |
| 2022-06-24 | -88.18 | $23.86 | 11200 |
| 2022-06-23 | -86.82 | $23.89 | 10500 |
| 2022-06-22 | -95.75 | $23.77 | 15600 |
| 2022-06-21 | -100.00 | $23.68 | 14600 |
| 2022-06-17 | -99.51 | $23.76 | 22800 |
| 2022-06-16 | -97.78 | $24.04 | 15700 |
| 2022-06-15 | -89.33 | $24.46 | 14600 |
| 2022-06-14 | -100.00 | $24.55 | 14500 |
| 2022-06-13 | -100.00 | $24.95 | 25000 |
| 2022-06-10 | -81.25 | $25.15 | 5600 |
| 2022-06-09 | -71.25 | $25.23 | 15700 |
| 2022-06-08 | -63.75 | $25.29 | 20200 |
| 2022-06-07 | -13.75 | $25.69 | 2800 |
| 2022-06-06 | -25.00 | $25.60 | 8300 |
| 2022-06-03 | -59.46 | $25.30 | 6600 |
| 2022-06-02 | -14.86 | $25.63 | 6900 |
| 2022-06-01 | -13.51 | $25.64 | 3300 |
| 2022-05-31 | -18.67 | $25.61 | 9700 |
| 2022-05-27 | -20.00 | $25.60 | 300 |
| 2022-05-26 | -65.33 | $25.26 | 2600 |
| 2022-05-25 | -66.67 | $25.25 | 2800 |
| 2022-05-24 | -64.00 | $25.27 | 2900 |
| 2022-05-23 | -66.67 | $25.25 | 2600 |
| 2022-05-20 | -66.67 | $25.25 | 2600 |
| 2022-05-19 | -73.96 | $25.25 | 7500 |
| 2022-05-18 | -73.96 | $25.25 | 5200 |
| 2022-05-17 | -66.67 | $25.32 | 2500 |
| 2022-05-16 | -57.29 | $25.41 | 1500 |
| 2022-05-13 | -37.50 | $25.60 | 3800 |
| 2022-05-12 | -61.54 | $25.40 | 2100 |
| 2022-05-11 | -61.54 | $25.40 | 2900 |
| 2022-05-10 | -45.05 | $25.55 | 4800 |
| 2022-05-09 | -25.27 | $25.73 | 9800 |
| 2022-05-06 | -90.48 | $25.20 | 2100 |
| 2022-05-05 | -95.24 | $25.16 | 7100 |
| 2022-05-04 | -83.10 | $25.37 | 6400 |
| 2022-05-03 | -69.01 | $25.47 | 3700 |
| 2022-05-02 | -87.32 | $25.34 | 5400 |
| 2022-04-29 | -46.67 | $25.68 | 1600 |
| 2022-04-28 | -85.00 | $25.45 | 5600 |
| 2022-04-27 | -75.44 | $25.53 | 6600 |
| 2022-04-26 | -39.62 | $25.75 | 3600 |
| 2022-04-25 | -100.00 | $25.43 | 3800 |
| 2022-04-22 | -93.48 | $25.53 | 1600 |
| 2022-04-21 | -13.33 | $25.76 | 5300 |
| 2022-04-20 | -29.63 | $25.72 | 1200 |
| 2022-04-19 | -59.26 | $25.64 | 1600 |
| 2022-04-18 | -37.04 | $25.70 | 3600 |
| 2022-04-14 | -29.63 | $25.72 | 400 |
| 2022-04-13 | 0.00 | $25.80 | 800 |
| 2022-04-12 | -29.09 | $25.64 | 300 |
| 2022-04-11 | -21.82 | $25.68 | 1700 |
| 2022-04-08 | -20.00 | $25.69 | 1300 |
| 2022-04-07 | -40.51 | $25.72 | 2200 |
| 2022-04-06 | -35.29 | $25.80 | 4600 |
| 2022-04-05 | -35.29 | $25.80 | 300 |
| 2022-04-04 | -35.29 | $25.80 | 6300 |
| 2022-04-01 | -52.94 | $25.65 | 1300 |
| 2022-03-31 | -38.82 | $25.77 | 1400 |
| 2022-03-30 | -42.35 | $25.74 | 5400 |
| 2022-03-29 | -41.18 | $25.75 | 7000 |
| 2022-03-28 | -45.88 | $25.71 | 800 |
| 2022-03-25 | -37.65 | $25.78 | 1100 |
| 2022-03-24 | -41.18 | $25.75 | 5400 |
| 2022-03-23 | -42.35 | $25.74 | 7600 |
| 2022-03-22 | -41.18 | $25.75 | 1900 |
| 2022-03-21 | -36.47 | $25.79 | 2800 |
| 2022-03-18 | -35.29 | $25.80 | 8700 |
| 2022-03-17 | -43.53 | $25.73 | 8800 |
| 2022-03-16 | -42.35 | $25.74 | 5600 |
| 2022-03-15 | -88.89 | $25.38 | 10700 |
| 2022-03-14 | -97.22 | $25.40 | 11200 |
| 2022-03-11 | -17.50 | $26.04 | 6800 |
| 2022-03-10 | -16.28 | $26.10 | 4400 |
| 2022-03-09 | -31.40 | $25.97 | 2000 |
| 2022-03-08 | -49.46 | $25.85 | 10900 |
| 2022-03-07 | -51.61 | $25.83 | 10500 |
| 2022-03-04 | -41.94 | $25.92 | 2700 |
| 2022-03-03 | -44.09 | $25.90 | 1800 |
| 2022-03-02 | -40.21 | $25.96 | 3600 |
| 2022-03-01 | -31.96 | $26.04 | 16900 |
| 2022-02-28 | -43.30 | $25.93 | 2500 |
| 2022-02-25 | -42.27 | $25.94 | 3000 |
| 2022-02-24 | -54.55 | $25.83 | 1900 |
| 2022-02-23 | -47.47 | $25.90 | 3200 |
| 2022-02-22 | -42.86 | $25.98 | 6900 |
| 2022-02-18 | -43.81 | $25.97 | 3400 |
| 2022-02-17 | -39.05 | $26.02 | 3300 |
| 2022-02-16 | -32.08 | $26.10 | 3300 |
| 2022-02-15 | -55.45 | $25.87 | 12000 |
| 2022-02-14 | -81.98 | $25.58 | 25300 |
| 2022-02-11 | -86.36 | $26.11 | 4800 |
| 2022-02-10 | -80.00 | $26.14 | 6800 |
| 2022-02-09 | -80.00 | $26.14 | 5500 |
| 2022-02-08 | -68.89 | $26.19 | 14800 |
| 2022-02-07 | -82.22 | $26.13 | 11800 |
| 2022-02-04 | -57.78 | $26.24 | 14500 |
| 2022-02-03 | -57.78 | $26.24 | 11700 |
| 2022-02-02 | -36.36 | $26.30 | 8600 |
| 2022-02-01 | -63.64 | $26.15 | 8400 |
| 2022-01-31 | -56.36 | $26.19 | 10900 |
| 2022-01-28 | -52.73 | $26.21 | 9900 |
| 2022-01-27 | -30.91 | $26.33 | 6600 |
| 2022-01-26 | -50.91 | $26.22 | 20100 |
| 2022-01-25 | -21.82 | $26.38 | 5800 |
| 2022-01-24 | -12.73 | $26.43 | 11700 |
| 2022-01-21 | -36.36 | $26.30 | 13300 |
| 2022-01-20 | -10.91 | $26.44 | 9900 |
| 2022-01-19 | -25.45 | $26.36 | 6000 |
| 2022-01-18 | -25.45 | $26.36 | 9600 |
| 2022-01-14 | -8.33 | $26.45 | 5400 |
| 2022-01-13 | -10.00 | $26.44 | 6000 |
| 2022-01-12 | -3.39 | $26.47 | 10600 |
| 2022-01-11 | -4.62 | $26.46 | 21300 |
| 2022-01-10 | -1.54 | $26.48 | 60400 |
| 2022-01-07 | -21.31 | $26.32 | 11400 |
| 2022-01-06 | -42.86 | $26.20 | 10100 |
| 2022-01-05 | -74.60 | $26.00 | 47500 |
| 2022-01-04 | -30.16 | $26.28 | 3800 |
| 2022-01-03 | -31.75 | $26.27 | 4300 |
| 2021-12-31 | -46.03 | $26.18 | 800 |
| 2021-12-30 | -46.03 | $26.18 | 12600 |
| 2021-12-29 | -60.32 | $26.09 | 3300 |
| 2021-12-28 | -52.38 | $26.14 | 2800 |
| 2021-12-27 | -46.03 | $26.18 | 1700 |
| 2021-12-23 | -39.68 | $26.22 | 3000 |
| 2021-12-22 | -49.21 | $26.16 | 300 |
| 2021-12-21 | -49.21 | $26.16 | 2200 |
| 2021-12-20 | -63.49 | $26.07 | 10000 |
| 2021-12-17 | -47.62 | $26.17 | 3700 |
| 2021-12-16 | -44.44 | $26.19 | 800 |
| 2021-12-15 | -42.86 | $26.20 | 1700 |
| 2021-12-14 | -38.10 | $26.23 | 700 |
| 2021-12-13 | -7.69 | $26.43 | 2500 |
| 2021-12-10 | -7.69 | $26.43 | 3000 |
| 2021-12-09 | 0.00 | $26.47 | 2800 |
| 2021-12-08 | -2.00 | $26.44 | 1100 |
| 2021-12-07 | -28.00 | $26.31 | 6200 |
| 2021-12-06 | -34.00 | $26.28 | 14300 |
| 2021-12-03 | -28.00 | $26.31 | 2100 |
| 2021-12-02 | -24.00 | $26.33 | 2800 |
| 2021-12-01 | -6.00 | $26.42 | 13400 |
| 2021-11-30 | -54.05 | $26.20 | 2100 |
| 2021-11-29 | -27.03 | $26.30 | 4600 |
| 2021-11-26 | -51.35 | $26.21 | 200 |
| 2021-11-24 | -29.73 | $26.29 | 3000 |
| 2021-11-23 | -40.54 | $26.25 | 5300 |
| 2021-11-22 | -38.71 | $26.28 | — |
| 2021-11-19 | -34.29 | $26.28 | 2300 |
| 2021-11-18 | -40.00 | $26.26 | 2000 |
| 2021-11-17 | -28.57 | $26.30 | 6300 |
| 2021-11-16 | -14.29 | $26.35 | 6000 |
| 2021-11-15 | -8.57 | $26.37 | 2300 |
| 2021-11-12 | 0.00 | $26.40 | 1400 |
| 2021-11-11 | 0.00 | $26.40 | 800 |
| 2021-11-10 | -5.41 | $26.38 | 1700 |
| 2021-11-09 | -18.92 | $26.33 | 1700 |
| 2021-11-08 | -18.92 | $26.33 | 4200 |
| 2021-11-05 | -4.76 | $26.38 | 500 |
| 2021-11-04 | -7.84 | $26.36 | 4100 |
| 2021-11-03 | -5.88 | $26.37 | 700 |
| 2021-11-02 | -7.84 | $26.36 | 3100 |
| 2021-11-01 | 0.00 | $26.40 | 2200 |
| 2021-10-29 | -1.96 | $26.39 | 700 |
| 2021-10-28 | -5.88 | $26.37 | 2700 |
| 2021-10-27 | -14.81 | $26.32 | 6400 |
| 2021-10-26 | -7.69 | $26.34 | 7600 |
| 2021-10-25 | -10.00 | $26.18 | 3300 |
| 2021-10-22 | -20.00 | $26.14 | 800 |
| 2021-10-21 | -10.00 | $26.18 | 3200 |
| 2021-10-20 | -12.50 | $26.17 | 1100 |
| 2021-10-19 | 0.00 | $26.21 | 1200 |
| 2021-10-18 | -21.05 | $26.12 | 900 |
| 2021-10-15 | -21.05 | $26.12 | 4400 |
| 2021-10-14 | -23.68 | $26.11 | 2500 |
| 2021-10-13 | -23.68 | $26.11 | 3200 |
| 2021-10-12 | -39.47 | $26.05 | 1600 |
| 2021-10-11 | -26.32 | $26.10 | 5100 |
| 2021-10-08 | -46.00 | $26.09 | 3000 |
| 2021-10-07 | -51.92 | $26.07 | 10000 |
| 2021-10-06 | -66.04 | $26.00 | 6000 |
| 2021-10-05 | -47.17 | $26.10 | 5800 |
| 2021-10-04 | -56.60 | $26.05 | 4700 |
| 2021-10-01 | -64.15 | $26.01 | 2900 |
| 2021-09-30 | -75.47 | $25.95 | 3800 |
| 2021-09-29 | -52.83 | $26.07 | 2100 |
| 2021-09-28 | -75.47 | $25.95 | 4600 |
| 2021-09-27 | -55.32 | $26.09 | 5700 |
| 2021-09-24 | -59.57 | $26.07 | 4200 |
| 2021-09-23 | -53.70 | $26.06 | 5400 |
| 2021-09-22 | -48.15 | $26.09 | 13500 |
| 2021-09-21 | -51.85 | $26.07 | 6500 |
| 2021-09-20 | -57.41 | $26.04 | 9900 |
| 2021-09-17 | -34.78 | $26.11 | 8100 |
| 2021-09-16 | -40.58 | $26.07 | 4100 |
| 2021-09-15 | -39.13 | $26.08 | 4000 |
| 2021-09-14 | -53.62 | $25.98 | 2500 |
| 2021-09-13 | -7.25 | $26.30 | 13600 |
| 2021-09-10 | -7.25 | $26.30 | 3800 |
| 2021-09-09 | -8.70 | $26.29 | 10100 |
| 2021-09-08 | -20.97 | $26.15 | 3100 |
| 2021-09-07 | -21.88 | $26.16 | 1100 |
| 2021-09-03 | -26.39 | $26.19 | 4600 |
| 2021-09-02 | -33.78 | $26.15 | 6400 |
| 2021-09-01 | -40.45 | $26.19 | 8100 |
| 2021-08-31 | -56.99 | $26.06 | 1900 |
| 2021-08-30 | -64.52 | $25.99 | 500 |
| 2021-08-27 | -69.89 | $25.94 | 2400 |
| 2021-08-26 | -70.97 | $25.93 | 7100 |
| 2021-08-25 | -70.97 | $25.93 | 9600 |
| 2021-08-24 | -73.12 | $25.91 | 1700 |
| 2021-08-23 | -74.19 | $25.90 | 6500 |
| 2021-08-20 | -78.49 | $25.86 | 90100 |
| 2021-08-19 | -94.38 | $25.75 | 24900 |
| 2021-08-18 | -87.01 | $25.92 | 10700 |
| 2021-08-17 | -83.12 | $25.95 | 4200 |
| 2021-08-16 | -83.10 | $26.00 | 10800 |
| 2021-08-13 | -86.76 | $26.00 | 11500 |
| 2021-08-12 | -86.76 | $26.00 | 2800 |
| 2021-08-11 | -86.76 | $26.00 | 28300 |
| 2021-08-10 | -42.65 | $26.30 | 8700 |
| 2021-08-09 | -45.59 | $26.28 | 15600 |
| 2021-08-06 | -27.94 | $26.40 | 3200 |
| 2021-08-05 | -13.24 | $26.50 | 4700 |
| 2021-08-04 | 0.00 | $26.59 | 10000 |
| 2021-08-03 | -14.71 | $26.49 | 5200 |
| 2021-08-02 | -22.67 | $26.38 | 2600 |
| 2021-07-30 | -13.75 | $26.44 | 2500 |
| 2021-07-29 | 0.00 | $26.55 | 23700 |
| 2021-07-28 | 0.00 | $26.53 | 27300 |
| 2021-07-27 | -32.93 | $26.18 | 7800 |
| 2021-07-26 | -24.39 | $26.25 | 9200 |
| 2021-07-23 | -42.68 | $26.10 | 2800 |
| 2021-07-22 | -35.71 | $26.15 | 8300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.76
2026-07-20
Close Price
$24.31
Vol: 2597Average Directional Index - Detailed Analysis
Minimum
8.06
Average
24.69
Maximum
66.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 15.76 | $24.31 | 2597 |
| 2026-07-17 | 15.65 | $24.40 | 1200 |
| 2026-07-16 | 15.90 | $24.45 | 1600 |
| 2026-07-15 | 16.23 | $24.23 | 5700 |
| 2026-07-14 | 16.22 | $24.43 | 2329 |
| 2026-07-13 | 16.69 | $24.47 | 2041 |
| 2026-07-10 | 17.30 | $24.40 | — |
| 2026-07-09 | 17.12 | $24.40 | 625 |
| 2026-07-08 | 16.93 | $24.50 | 5017 |
| 2026-07-07 | 16.96 | $24.50 | 2400 |
| 2026-07-06 | 17.00 | $24.33 | 2233 |
| 2026-07-02 | 17.71 | $24.57 | 2500 |
| 2026-07-01 | 18.49 | $24.45 | 773 |
| 2026-06-30 | 19.14 | $24.25 | 2195 |
| 2026-06-29 | 19.20 | $24.33 | 4800 |
| 2026-06-26 | 19.41 | $24.35 | 51 |
| 2026-06-25 | 20.24 | $24.35 | 900 |
| 2026-06-24 | 21.12 | $24.26 | 2328 |
| 2026-06-23 | 22.04 | $24.42 | 2910 |
| 2026-06-22 | 23.04 | $24.55 | 1337 |
| 2026-06-18 | 24.10 | $24.55 | 7900 |
| 2026-06-17 | 24.73 | $24.50 | 2931 |
| 2026-06-16 | 24.82 | $24.47 | 4206 |
| 2026-06-15 | 24.91 | $24.52 | 2800 |
| 2026-06-12 | 25.01 | $24.61 | 1543 |
| 2026-06-11 | 24.02 | $24.65 | 1200 |
| 2026-06-10 | 22.98 | $24.70 | 10900 |
| 2026-06-09 | 21.55 | $24.75 | 1523 |
| 2026-06-08 | 20.48 | $24.60 | 4958 |
| 2026-06-05 | 19.68 | $24.65 | 8300 |
| 2026-06-04 | 18.69 | $24.53 | 9802 |
| 2026-06-03 | 18.13 | $24.55 | 700 |
| 2026-06-02 | 17.35 | $24.67 | 2600 |
| 2026-06-01 | 16.73 | $24.58 | 3596 |
| 2026-05-29 | 16.33 | $24.58 | 500 |
| 2026-05-28 | 15.91 | $24.59 | 3900 |
| 2026-05-27 | 15.47 | $24.37 | 3500 |
| 2026-05-26 | 15.06 | $24.32 | 3839 |
| 2026-05-22 | 15.20 | $24.33 | 6916 |
| 2026-05-21 | 15.35 | $24.27 | 6100 |
| 2026-05-20 | 15.50 | $24.40 | 3602 |
| 2026-05-19 | 15.36 | $24.33 | 2000 |
| 2026-05-18 | 15.22 | $24.35 | 5500 |
| 2026-05-15 | 14.88 | $24.31 | 125 |
| 2026-05-14 | 14.93 | $24.31 | 2840 |
| 2026-05-13 | 14.99 | $24.40 | 2500 |
| 2026-05-12 | 14.73 | $24.57 | 1037 |
| 2026-05-11 | 13.79 | $24.40 | 8001 |
| 2026-05-08 | 13.02 | $24.47 | 5600 |
| 2026-05-07 | 12.21 | $24.28 | 2400 |
| 2026-05-06 | 11.66 | $24.48 | 4030 |
| 2026-05-05 | 10.97 | $24.48 | 3346 |
| 2026-05-04 | 10.29 | $24.39 | 5757 |
| 2026-05-01 | 9.77 | $24.20 | 2400 |
| 2026-04-30 | 9.44 | $24.22 | 6023 |
| 2026-04-29 | 9.29 | $24.08 | 3581 |
| 2026-04-28 | 9.50 | $24.00 | 6300 |
| 2026-04-27 | 9.95 | $24.00 | 2810 |
| 2026-04-24 | 10.12 | $24.16 | 1401 |
| 2026-04-23 | 10.24 | $24.10 | 3180 |
| 2026-04-22 | 10.63 | $24.15 | 434 |
| 2026-04-21 | 10.58 | $24.09 | 2196 |
| 2026-04-20 | 10.53 | $24.28 | 8800 |
| 2026-04-17 | 10.50 | $23.95 | 5842 |
| 2026-04-16 | 10.89 | $24.05 | 2700 |
| 2026-04-15 | 10.75 | $24.08 | 2008 |
| 2026-04-14 | 10.84 | $24.00 | 502 |
| 2026-04-13 | 11.17 | $23.98 | 4200 |
| 2026-04-10 | 11.57 | $23.80 | 2360 |
| 2026-04-09 | 12.00 | $23.78 | 2600 |
| 2026-04-08 | 12.12 | $23.73 | 1400 |
| 2026-04-07 | 12.07 | $23.74 | 2700 |
| 2026-04-06 | 12.20 | $23.70 | 4400 |
| 2026-04-02 | 12.35 | $23.69 | 2413 |
| 2026-04-01 | 12.37 | $23.63 | 4634 |
| 2026-03-31 | 12.20 | $23.58 | 2813 |
| 2026-03-30 | 12.03 | $23.54 | 4317 |
| 2026-03-27 | 11.84 | $23.77 | 4700 |
| 2026-03-26 | 12.44 | $23.77 | 9400 |
| 2026-03-25 | 13.05 | $23.90 | 3604 |
| 2026-03-24 | 13.26 | $23.78 | 2800 |
| 2026-03-23 | 13.52 | $23.89 | 2354 |
| 2026-03-20 | 13.66 | $23.80 | 1500 |
| 2026-03-19 | 13.82 | $23.89 | 3915 |
| 2026-03-18 | 14.19 | $23.77 | 2100 |
| 2026-03-17 | 14.58 | $23.82 | 4000 |
| 2026-03-16 | 15.09 | $24.03 | 7200 |
| 2026-03-13 | 15.52 | $24.10 | 1509 |
| 2026-03-12 | 15.96 | $24.46 | 1200 |
| 2026-03-11 | 15.93 | $24.25 | 4161 |
| 2026-03-10 | 16.38 | $24.03 | 12107 |
| 2026-03-09 | 17.04 | $23.85 | 7856 |
| 2026-03-06 | 17.38 | $23.94 | 3500 |
| 2026-03-05 | 17.95 | $24.14 | 33000 |
| 2026-03-04 | 18.54 | $24.26 | 2800 |
| 2026-03-03 | 18.57 | $24.48 | 900 |
| 2026-03-02 | 17.24 | $24.60 | 7600 |
| 2026-02-27 | 15.73 | $24.42 | 3000 |
| 2026-02-26 | 14.45 | $24.32 | 5000 |
| 2026-02-25 | 13.54 | $24.11 | 1600 |
| 2026-02-24 | 12.79 | $24.17 | 9400 |
| 2026-02-23 | 11.61 | $24.25 | 6100 |
| 2026-02-20 | 10.79 | $24.19 | 14300 |
| 2026-02-19 | 10.15 | $24.08 | 5100 |
| 2026-02-18 | 9.80 | $24.10 | 2600 |
| 2026-02-17 | 9.39 | $24.11 | 5100 |
| 2026-02-13 | 8.95 | $24.14 | 2000 |
| 2026-02-12 | 8.80 | $24.08 | 1200 |
| 2026-02-11 | 8.81 | $24.07 | 4300 |
| 2026-02-10 | 8.72 | $24.16 | 2800 |
| 2026-02-09 | 8.63 | $24.13 | 2200 |
| 2026-02-06 | 8.60 | $24.14 | 6000 |
| 2026-02-05 | 8.56 | $24.07 | 4400 |
| 2026-02-04 | 8.93 | $24.08 | 2500 |
| 2026-02-03 | 9.32 | $24.07 | 4600 |
| 2026-02-02 | 9.69 | $24.19 | 3600 |
| 2026-01-30 | 9.43 | $24.26 | 11300 |
| 2026-01-29 | 8.87 | $24.27 | 1900 |
| 2026-01-28 | 8.24 | $24.30 | 2500 |
| 2026-01-27 | 8.55 | $24.10 | 9900 |
| 2026-01-26 | 8.99 | $24.32 | 4500 |
| 2026-01-23 | 8.60 | $24.33 | 4500 |
| 2026-01-22 | 8.41 | $24.27 | 6800 |
| 2026-01-21 | 8.06 | $24.20 | 6900 |
| 2026-01-20 | 8.26 | $24.20 | 6600 |
| 2026-01-16 | 8.46 | $24.15 | 2000 |
| 2026-01-15 | 8.64 | $24.22 | 2200 |
| 2026-01-14 | 9.02 | $24.29 | 500 |
| 2026-01-13 | 9.31 | $24.25 | 1700 |
| 2026-01-12 | 9.78 | $24.20 | 4700 |
| 2026-01-09 | 10.27 | $24.33 | 4400 |
| 2026-01-08 | 10.14 | $24.28 | 23900 |
| 2026-01-07 | 10.23 | $24.20 | 300 |
| 2026-01-06 | 10.48 | $24.21 | — |
| 2026-01-05 | 10.86 | $24.21 | 2600 |
| 2026-01-02 | 11.25 | $24.20 | 2200 |
| 2025-12-31 | 11.70 | $24.09 | 2900 |
| 2025-12-30 | 12.06 | $23.97 | 3100 |
| 2025-12-29 | 12.43 | $23.92 | 3900 |
| 2025-12-26 | 12.82 | $24.02 | 3800 |
| 2025-12-24 | 12.91 | $24.09 | — |
| 2025-12-23 | 13.55 | $24.09 | 3400 |
| 2025-12-22 | 14.23 | $23.95 | 4600 |
| 2025-12-19 | 14.84 | $24.05 | 1400 |
| 2025-12-18 | 15.27 | $23.94 | 2200 |
| 2025-12-17 | 15.96 | $24.00 | 6000 |
| 2025-12-16 | 16.68 | $23.91 | 5700 |
| 2025-12-15 | 17.37 | $24.00 | 4100 |
| 2025-12-12 | 18.11 | $24.16 | 500 |
| 2025-12-11 | 17.85 | $24.24 | 4900 |
| 2025-12-10 | 17.19 | $24.36 | 2600 |
| 2025-12-09 | 16.13 | $24.26 | 1100 |
| 2025-12-08 | 15.33 | $24.20 | 400 |
| 2025-12-05 | 14.65 | $24.13 | 1900 |
| 2025-12-04 | 14.14 | $24.17 | 2200 |
| 2025-12-03 | 13.40 | $23.92 | — |
| 2025-12-02 | 13.45 | $23.92 | 700 |
| 2025-12-01 | 13.50 | $24.04 | 5200 |
| 2025-11-28 | 13.79 | $23.90 | 1500 |
| 2025-11-26 | 14.45 | $23.99 | 700 |
| 2025-11-25 | 14.74 | $23.97 | 1200 |
| 2025-11-24 | 15.04 | $24.00 | 2000 |
| 2025-11-21 | 15.59 | $24.00 | 4100 |
| 2025-11-20 | 16.17 | $24.13 | 3400 |
| 2025-11-19 | 16.79 | $24.12 | 1900 |
| 2025-11-18 | 17.54 | $24.18 | 22900 |
| 2025-11-17 | 18.33 | $24.16 | 2700 |
| 2025-11-14 | 18.22 | $24.05 | 3800 |
| 2025-11-13 | 18.47 | $23.95 | 4300 |
| 2025-11-12 | 18.14 | $23.95 | 2800 |
| 2025-11-11 | 17.80 | $24.05 | 6100 |
| 2025-11-10 | 17.44 | $24.00 | 1700 |
| 2025-11-07 | 17.49 | $24.04 | 6500 |
| 2025-11-06 | 17.31 | $24.14 | 7700 |
| 2025-11-05 | 17.12 | $23.98 | 2300 |
| 2025-11-04 | 17.58 | $23.94 | 3200 |
| 2025-11-03 | 18.08 | $23.83 | 3100 |
| 2025-10-31 | 18.64 | $23.89 | 3200 |
| 2025-10-30 | 19.24 | $23.70 | 3100 |
| 2025-10-29 | 19.35 | $23.84 | 600 |
| 2025-10-28 | 19.96 | $23.74 | 2900 |
| 2025-10-27 | 20.14 | $23.72 | 2000 |
| 2025-10-24 | 20.34 | $23.82 | 2400 |
| 2025-10-23 | 20.54 | $23.70 | 2500 |
| 2025-10-22 | 20.51 | $23.85 | 1100 |
| 2025-10-21 | 20.78 | $23.70 | 1100 |
| 2025-10-20 | 20.00 | $23.70 | 1400 |
| 2025-10-17 | 19.24 | $23.81 | 2700 |
| 2025-10-16 | 18.59 | $23.80 | 3900 |
| 2025-10-15 | 17.79 | $23.83 | — |
| 2025-10-14 | 17.67 | $23.83 | 900 |
| 2025-10-13 | 17.54 | $23.78 | 1700 |
| 2025-10-10 | 17.40 | $23.73 | 8200 |
| 2025-10-09 | 16.80 | $23.71 | 600 |
| 2025-10-08 | 16.20 | $23.83 | 4100 |
| 2025-10-07 | 15.45 | $23.76 | 14000 |
| 2025-10-06 | 14.89 | $23.75 | 4100 |
| 2025-10-03 | 14.29 | $23.81 | 700 |
| 2025-10-02 | 13.66 | $23.81 | 2300 |
| 2025-10-01 | 13.00 | $23.85 | 1600 |
| 2025-09-30 | 12.88 | $23.79 | 3900 |
| 2025-09-29 | 12.32 | $23.81 | 2100 |
| 2025-09-26 | 12.41 | $23.80 | 2200 |
| 2025-09-25 | 11.97 | $23.78 | 3600 |
| 2025-09-24 | 11.39 | $23.64 | 2600 |
| 2025-09-23 | 10.93 | $23.82 | 1400 |
| 2025-09-22 | 11.00 | $23.85 | 6200 |
| 2025-09-19 | 11.39 | $23.91 | 700 |
| 2025-09-18 | 11.88 | $23.90 | 1000 |
| 2025-09-17 | 12.40 | $23.86 | 700 |
| 2025-09-16 | 12.82 | $23.80 | 5400 |
| 2025-09-15 | 13.12 | $23.94 | 1500 |
| 2025-09-12 | 13.52 | $24.14 | 1600 |
| 2025-09-11 | 12.67 | $24.08 | 2600 |
| 2025-09-10 | 12.04 | $24.04 | 1100 |
| 2025-09-09 | 11.41 | $24.04 | 3500 |
| 2025-09-08 | 10.76 | $23.95 | 4000 |
| 2025-09-05 | 10.67 | $24.01 | 2100 |
| 2025-09-04 | 10.01 | $23.83 | 3700 |
| 2025-09-03 | 10.28 | $23.77 | 2800 |
| 2025-09-02 | 10.79 | $23.75 | 5000 |
| 2025-08-29 | 11.32 | $23.78 | 2000 |
| 2025-08-28 | 11.43 | $23.75 | 20500 |
| 2025-08-27 | 11.75 | $23.72 | 3400 |
| 2025-08-26 | 12.23 | $23.65 | 6300 |
| 2025-08-25 | 12.80 | $23.70 | 7800 |
| 2025-08-22 | 13.40 | $23.61 | 3900 |
| 2025-08-21 | 13.63 | $23.61 | 1700 |
| 2025-08-20 | 13.94 | $23.60 | 3500 |
| 2025-08-19 | 13.90 | $23.56 | 2600 |
| 2025-08-18 | 13.92 | $23.57 | 1900 |
| 2025-08-15 | 13.86 | $23.53 | 8900 |
| 2025-08-14 | 13.80 | $23.58 | 9500 |
| 2025-08-13 | 13.89 | $23.58 | 28600 |
| 2025-08-12 | 13.72 | $23.56 | 64100 |
| 2025-08-11 | 13.54 | $23.45 | 15500 |
| 2025-08-08 | 12.97 | $23.48 | 17900 |
| 2025-08-07 | 11.95 | $23.29 | 18900 |
| 2025-08-06 | 10.88 | $23.61 | 6900 |
| 2025-08-05 | 11.39 | $23.67 | 3000 |
| 2025-08-04 | 11.93 | $23.54 | 10900 |
| 2025-08-01 | 12.49 | $23.63 | 2500 |
| 2025-07-31 | 12.75 | $23.66 | 800 |
| 2025-07-30 | 13.15 | $23.60 | 5600 |
| 2025-07-29 | 13.58 | $23.60 | 11700 |
| 2025-07-28 | 14.09 | $23.65 | 3100 |
| 2025-07-25 | 14.13 | $23.70 | 46200 |
| 2025-07-24 | 14.09 | $23.69 | 34600 |
| 2025-07-23 | 14.05 | $23.60 | 4400 |
| 2025-07-22 | 14.46 | $23.63 | 3600 |
| 2025-07-21 | 14.89 | $23.60 | 8600 |
| 2025-07-18 | 15.51 | $23.63 | 33300 |
| 2025-07-17 | 16.11 | $23.64 | 4700 |
| 2025-07-16 | 16.29 | $23.62 | 15500 |
| 2025-07-15 | 16.49 | $23.72 | 1400 |
| 2025-07-14 | 16.37 | $23.70 | 8400 |
| 2025-07-11 | 16.30 | $23.61 | 4600 |
| 2025-07-10 | 16.49 | $23.65 | 3100 |
| 2025-07-09 | 16.57 | $23.67 | 3200 |
| 2025-07-08 | 16.60 | $23.65 | 8000 |
| 2025-07-07 | 16.39 | $23.70 | 4800 |
| 2025-07-03 | 16.17 | $23.60 | 400 |
| 2025-07-02 | 16.43 | $23.60 | 2400 |
| 2025-07-01 | 16.70 | $23.60 | 8800 |
| 2025-06-30 | 16.99 | $23.64 | 2000 |
| 2025-06-27 | 17.33 | $23.57 | 900 |
| 2025-06-26 | 17.93 | $23.62 | 3100 |
| 2025-06-25 | 18.55 | $23.44 | 4200 |
| 2025-06-24 | 19.11 | $23.50 | 11600 |
| 2025-06-23 | 19.69 | $23.40 | 2700 |
| 2025-06-20 | 19.25 | $23.32 | 5300 |
| 2025-06-18 | 18.77 | $23.34 | 3200 |
| 2025-06-17 | 18.10 | $23.52 | 900 |
| 2025-06-16 | 18.79 | $23.58 | 1400 |
| 2025-06-13 | 19.52 | $23.54 | — |
| 2025-06-12 | 19.66 | $23.54 | 1400 |
| 2025-06-11 | 19.82 | $23.53 | 2900 |
| 2025-06-10 | 20.13 | $23.48 | 600 |
| 2025-06-09 | 20.46 | $23.57 | 2100 |
| 2025-06-06 | 20.81 | $23.45 | 4000 |
| 2025-06-05 | 21.81 | $23.40 | 3000 |
| 2025-06-04 | 22.86 | $23.45 | 1200 |
| 2025-06-03 | 23.82 | $23.50 | 1200 |
| 2025-06-02 | 24.98 | $23.50 | 600 |
| 2025-05-30 | 26.20 | $23.48 | — |
| 2025-05-29 | 27.28 | $23.48 | 700 |
| 2025-05-28 | 28.41 | $23.50 | 7000 |
| 2025-05-27 | 29.69 | $23.45 | 3400 |
| 2025-05-23 | 30.71 | $23.41 | 1300 |
| 2025-05-22 | 31.56 | $23.36 | 2400 |
| 2025-05-21 | 32.53 | $23.25 | 2800 |
| 2025-05-20 | 33.55 | $23.23 | 1900 |
| 2025-05-19 | 33.51 | $23.22 | 1300 |
| 2025-05-16 | 33.46 | $23.22 | 1000 |
| 2025-05-15 | 33.41 | $23.29 | 300 |
| 2025-05-14 | 33.58 | $23.32 | — |
| 2025-05-13 | 33.88 | $23.32 | 1100 |
| 2025-05-12 | 34.18 | $23.21 | 1200 |
| 2025-05-09 | 34.50 | $23.35 | 500 |
| 2025-05-08 | 34.84 | $23.36 | 400 |
| 2025-05-07 | 35.51 | $23.31 | 2300 |
| 2025-05-06 | 36.22 | $23.30 | 1000 |
| 2025-05-05 | 36.99 | $23.25 | 3700 |
| 2025-05-02 | 37.81 | $23.22 | 2700 |
| 2025-05-01 | 38.78 | $23.31 | 2600 |
| 2025-04-30 | 39.80 | $23.26 | 1700 |
| 2025-04-29 | 40.55 | $23.25 | 1100 |
| 2025-04-28 | 41.65 | $23.28 | 26800 |
| 2025-04-25 | 42.81 | $22.99 | 14200 |
| 2025-04-24 | 42.89 | $22.95 | 5400 |
| 2025-04-23 | 42.66 | $23.00 | 8600 |
| 2025-04-22 | 42.41 | $23.07 | 200 |
| 2025-04-21 | 42.61 | $23.08 | 500 |
| 2025-04-17 | 42.82 | $23.06 | 1000 |
| 2025-04-16 | 43.20 | $23.00 | 2000 |
| 2025-04-15 | 43.30 | $22.85 | 3500 |
| 2025-04-14 | 42.92 | $22.82 | 600 |
| 2025-04-11 | 42.01 | $22.75 | 10900 |
| 2025-04-10 | 41.04 | $22.99 | 1300 |
| 2025-04-09 | 40.08 | $23.07 | 1300 |
| 2025-04-08 | 39.17 | $22.96 | 4200 |
| 2025-04-07 | 38.22 | $23.09 | 4300 |
| 2025-04-04 | 37.25 | $23.12 | 5600 |
| 2025-04-03 | 36.63 | $23.31 | 4500 |
| 2025-04-02 | 36.33 | $23.38 | 5200 |
| 2025-04-01 | 36.17 | $23.35 | 2300 |
| 2025-03-31 | 35.85 | $23.38 | 10700 |
| 2025-03-28 | 35.51 | $23.21 | 1200 |
| 2025-03-27 | 34.63 | $23.27 | 2400 |
| 2025-03-26 | 33.66 | $23.23 | 3100 |
| 2025-03-25 | 32.63 | $23.30 | 17100 |
| 2025-03-24 | 31.55 | $23.40 | 800 |
| 2025-03-21 | 30.89 | $23.43 | 5100 |
| 2025-03-20 | 30.20 | $23.27 | 5700 |
| 2025-03-19 | 29.14 | $23.36 | 7500 |
| 2025-03-18 | 28.02 | $23.60 | 500 |
| 2025-03-17 | 27.76 | $23.68 | 2800 |
| 2025-03-14 | 27.59 | $23.66 | 1800 |
| 2025-03-13 | 26.93 | $23.84 | 4100 |
| 2025-03-12 | 27.30 | $23.81 | 1300 |
| 2025-03-11 | 27.49 | $23.81 | 2000 |
| 2025-03-10 | 27.74 | $23.85 | 1600 |
| 2025-03-07 | 28.00 | $23.80 | 900 |
| 2025-03-06 | 28.27 | $23.82 | 2800 |
| 2025-03-05 | 28.51 | $23.84 | 9200 |
| 2025-03-04 | 28.76 | $23.75 | 1200 |
| 2025-03-03 | 28.29 | $23.74 | 3200 |
| 2025-02-28 | 27.80 | $23.81 | 1400 |
| 2025-02-27 | 27.83 | $23.87 | 1400 |
| 2025-02-26 | 27.87 | $23.85 | 1900 |
| 2025-02-25 | 28.00 | $23.75 | 2700 |
| 2025-02-24 | 28.38 | $23.65 | 1800 |
| 2025-02-21 | 28.16 | $23.74 | 4200 |
| 2025-02-20 | 28.06 | $23.83 | 3900 |
| 2025-02-19 | 27.97 | $23.74 | 3300 |
| 2025-02-18 | 28.01 | $23.69 | 3500 |
| 2025-02-14 | 28.05 | $23.80 | 600 |
| 2025-02-13 | 28.77 | $23.76 | 1200 |
| 2025-02-12 | 29.34 | $23.65 | 300 |
| 2025-02-11 | 29.49 | $23.73 | 1400 |
| 2025-02-10 | 29.68 | $23.70 | 3200 |
| 2025-02-07 | 29.58 | $23.71 | 2500 |
| 2025-02-06 | 30.43 | $23.70 | 1900 |
| 2025-02-05 | 31.11 | $23.74 | 800 |
| 2025-02-04 | 31.83 | $23.66 | 2100 |
| 2025-02-03 | 32.37 | $23.65 | 1500 |
| 2025-01-31 | 32.94 | $23.73 | 1300 |
| 2025-01-30 | 33.92 | $23.65 | 600 |
| 2025-01-29 | 34.71 | $23.56 | 6300 |
| 2025-01-28 | 35.54 | $23.65 | 2300 |
| 2025-01-27 | 36.21 | $23.64 | 3200 |
| 2025-01-24 | 37.05 | $23.63 | 900 |
| 2025-01-23 | 37.44 | $23.61 | 500 |
| 2025-01-22 | 37.74 | $23.58 | 7300 |
| 2025-01-21 | 38.07 | $23.71 | 2000 |
| 2025-01-17 | 38.41 | $23.65 | 900 |
| 2025-01-16 | 38.93 | $23.61 | 2000 |
| 2025-01-15 | 39.13 | $23.46 | 600 |
| 2025-01-14 | 39.14 | $23.36 | 8400 |
| 2025-01-13 | 39.16 | $23.49 | 1300 |
| 2025-01-10 | 39.38 | $23.53 | 2200 |
| 2025-01-08 | 39.61 | $23.50 | 2000 |
| 2025-01-07 | 39.99 | $23.60 | 400 |
| 2025-01-06 | 40.92 | $23.58 | 600 |
| 2025-01-03 | 41.90 | $23.65 | 5100 |
| 2025-01-02 | 42.94 | $23.50 | 700 |
| 2024-12-31 | 43.44 | $23.32 | 22600 |
| 2024-12-30 | 43.55 | $23.25 | 7100 |
| 2024-12-27 | 43.85 | $23.48 | 2300 |
| 2024-12-26 | 44.48 | $23.54 | — |
| 2024-12-24 | 45.55 | $23.54 | 800 |
| 2024-12-23 | 46.68 | $23.43 | 2300 |
| 2024-12-20 | 47.87 | $23.50 | 300 |
| 2024-12-19 | 48.59 | $23.42 | 600 |
| 2024-12-18 | 49.00 | $23.36 | 24400 |
| 2024-12-17 | 49.43 | $23.86 | 1000 |
| 2024-12-16 | 50.48 | $23.64 | 4100 |
| 2024-12-13 | 50.49 | $23.70 | 2000 |
| 2024-12-12 | 50.73 | $23.93 | 600 |
| 2024-12-11 | 51.48 | $23.81 | 1800 |
| 2024-12-10 | 51.89 | $23.79 | 3500 |
| 2024-12-09 | 52.14 | $23.75 | 12600 |
| 2024-12-06 | 52.40 | $23.88 | 8800 |
| 2024-12-05 | 52.70 | $23.86 | 8800 |
| 2024-12-04 | 52.34 | $23.88 | — |
| 2024-12-03 | 52.28 | $23.88 | 2700 |
| 2024-12-02 | 52.22 | $23.92 | 4300 |
| 2024-11-29 | 52.15 | $23.96 | 4900 |
| 2024-11-27 | 52.08 | $23.88 | 700 |
| 2024-11-26 | 52.39 | $23.98 | 3100 |
| 2024-11-25 | 52.73 | $23.93 | 2700 |
| 2024-11-22 | 52.79 | $23.89 | 2100 |
| 2024-11-21 | 52.80 | $23.82 | 400 |
| 2024-11-20 | 52.34 | $23.82 | 3300 |
| 2024-11-19 | 51.75 | $23.80 | 1900 |
| 2024-11-18 | 51.25 | $23.83 | 7700 |
| 2024-11-15 | 50.73 | $23.98 | 2200 |
| 2024-11-14 | 50.20 | $23.98 | 4700 |
| 2024-11-13 | 49.64 | $23.99 | 900 |
| 2024-11-12 | 49.29 | $23.99 | 1400 |
| 2024-11-11 | 48.92 | $23.89 | 2100 |
| 2024-11-08 | 48.61 | $23.78 | 4600 |
| 2024-11-07 | 47.90 | $23.99 | 2400 |
| 2024-11-06 | 47.40 | $23.90 | 1300 |
| 2024-11-05 | 46.67 | $23.85 | 10800 |
| 2024-11-04 | 45.80 | $23.85 | 3200 |
| 2024-11-01 | 44.89 | $23.94 | 5000 |
| 2024-10-31 | 44.11 | $23.90 | 700 |
| 2024-10-30 | 42.89 | $24.00 | 1700 |
| 2024-10-29 | 41.60 | $24.09 | 7600 |
| 2024-10-28 | 40.25 | $24.15 | 4400 |
| 2024-10-25 | 39.25 | $24.30 | 1700 |
| 2024-10-24 | 38.31 | $24.42 | 2600 |
| 2024-10-23 | 37.42 | $24.29 | 2500 |
| 2024-10-22 | 35.86 | $24.33 | 1200 |
| 2024-10-21 | 34.47 | $24.38 | 3500 |
| 2024-10-18 | 33.03 | $24.55 | 600 |
| 2024-10-17 | 31.83 | $24.59 | 3200 |
| 2024-10-16 | 30.57 | $24.58 | 3600 |
| 2024-10-15 | 29.18 | $24.62 | 900 |
| 2024-10-14 | 27.72 | $24.63 | 1100 |
| 2024-10-11 | 26.55 | $24.68 | — |
| 2024-10-10 | 25.50 | $24.68 | 400 |
| 2024-10-09 | 24.39 | $24.66 | 1800 |
| 2024-10-08 | 23.48 | $24.68 | 1000 |
| 2024-10-07 | 22.70 | $24.67 | 2200 |
| 2024-10-04 | 21.83 | $24.60 | 4900 |
| 2024-10-03 | 21.47 | $24.55 | 400 |
| 2024-10-02 | 20.57 | $24.54 | 1400 |
| 2024-10-01 | 19.51 | $24.53 | 2600 |
| 2024-09-30 | 18.65 | $24.50 | 3100 |
| 2024-09-27 | 17.76 | $24.49 | 800 |
| 2024-09-26 | 17.07 | $24.45 | 1000 |
| 2024-09-25 | 16.35 | $24.54 | 1700 |
| 2024-09-24 | 15.59 | $24.48 | 2600 |
| 2024-09-23 | 14.93 | $24.51 | 3100 |
| 2024-09-20 | 14.25 | $24.61 | 1900 |
| 2024-09-19 | 14.40 | $24.55 | 200 |
| 2024-09-18 | 14.21 | $24.50 | 500 |
| 2024-09-17 | 13.78 | $24.39 | 3800 |
| 2024-09-16 | 13.33 | $24.23 | 1900 |
| 2024-09-13 | 13.27 | $24.40 | 300 |
| 2024-09-12 | 13.87 | $24.52 | 2400 |
| 2024-09-11 | 14.50 | $24.44 | 1500 |
| 2024-09-10 | 14.54 | $24.44 | 1100 |
| 2024-09-09 | 14.58 | $24.11 | 3000 |
| 2024-09-06 | 14.55 | $24.15 | 2400 |
| 2024-09-05 | 15.16 | $24.09 | 5100 |
| 2024-09-04 | 15.50 | $24.08 | 2000 |
| 2024-09-03 | 15.97 | $24.08 | 3700 |
| 2024-08-30 | 16.46 | $24.08 | 2500 |
| 2024-08-29 | 17.17 | $24.09 | 700 |
| 2024-08-28 | 17.87 | $24.06 | 2300 |
| 2024-08-27 | 18.50 | $24.01 | 1600 |
| 2024-08-26 | 18.85 | $24.05 | 6500 |
| 2024-08-23 | 19.22 | $23.92 | 2100 |
| 2024-08-22 | 18.75 | $23.92 | 1900 |
| 2024-08-21 | 18.26 | $23.86 | 2900 |
| 2024-08-20 | 17.74 | $23.92 | 7000 |
| 2024-08-19 | 17.53 | $23.97 | 3800 |
| 2024-08-16 | 17.32 | $23.98 | 2100 |
| 2024-08-15 | 17.09 | $24.04 | 800 |
| 2024-08-14 | 17.71 | $23.99 | 2800 |
| 2024-08-13 | 18.26 | $24.02 | 1100 |
| 2024-08-12 | 19.06 | $23.94 | 1000 |
| 2024-08-09 | 19.71 | $23.99 | 2500 |
| 2024-08-08 | 20.43 | $23.98 | 1300 |
| 2024-08-07 | 21.15 | $23.92 | 2100 |
| 2024-08-06 | 21.77 | $23.83 | 1800 |
| 2024-08-05 | 22.20 | $23.69 | 6600 |
| 2024-08-02 | 21.66 | $23.71 | 1700 |
| 2024-08-01 | 21.45 | $23.74 | 7400 |
| 2024-07-31 | 21.22 | $23.74 | 4000 |
| 2024-07-30 | 21.15 | $23.71 | 4800 |
| 2024-07-29 | 20.87 | $23.66 | 700 |
| 2024-07-26 | 21.34 | $23.69 | 2900 |
| 2024-07-25 | 21.84 | $23.67 | 4000 |
| 2024-07-24 | 22.62 | $23.61 | 3500 |
| 2024-07-23 | 23.39 | $23.66 | 3900 |
| 2024-07-22 | 24.60 | $23.60 | 8800 |
| 2024-07-19 | 25.83 | $23.58 | 2100 |
| 2024-07-18 | 26.73 | $23.58 | 3500 |
| 2024-07-17 | 27.68 | $23.56 | 2000 |
| 2024-07-16 | 28.54 | $23.52 | 3200 |
| 2024-07-15 | 29.68 | $23.53 | 4200 |
| 2024-07-12 | 31.04 | $23.56 | 1500 |
| 2024-07-11 | 32.51 | $23.58 | 2500 |
| 2024-07-10 | 34.09 | $23.54 | 1200 |
| 2024-07-09 | 35.43 | $23.55 | 1600 |
| 2024-07-08 | 36.95 | $23.55 | 7000 |
| 2024-07-05 | 38.59 | $23.56 | 2500 |
| 2024-07-03 | 40.07 | $23.58 | 3000 |
| 2024-07-02 | 41.64 | $23.58 | 5200 |
| 2024-07-01 | 43.31 | $23.51 | 6300 |
| 2024-06-28 | 43.70 | $23.47 | 1800 |
| 2024-06-27 | 43.62 | $23.52 | 6400 |
| 2024-06-26 | 43.75 | $23.93 | 3700 |
| 2024-06-25 | 44.12 | $23.81 | 5000 |
| 2024-06-24 | 43.86 | $23.71 | 3300 |
| 2024-06-21 | 43.33 | $23.65 | 2500 |
| 2024-06-20 | 42.78 | $23.70 | 900 |
| 2024-06-18 | 42.21 | $23.70 | 2100 |
| 2024-06-17 | 41.67 | $23.80 | 3500 |
| 2024-06-14 | 41.09 | $23.68 | 9500 |
| 2024-06-13 | 40.49 | $23.99 | 5500 |
| 2024-06-12 | 40.65 | $23.95 | 500 |
| 2024-06-11 | 41.09 | $23.95 | 2300 |
| 2024-06-10 | 41.50 | $23.96 | 2000 |
| 2024-06-07 | 42.19 | $23.95 | 5500 |
| 2024-06-06 | 42.80 | $23.90 | 8100 |
| 2024-06-05 | 43.24 | $23.87 | 8500 |
| 2024-06-04 | 43.65 | $23.68 | 3100 |
| 2024-06-03 | 42.89 | $23.67 | 4000 |
| 2024-05-31 | 41.95 | $23.64 | 5400 |
| 2024-05-30 | 40.99 | $23.73 | 5100 |
| 2024-05-29 | 39.97 | $23.77 | 5900 |
| 2024-05-28 | 38.60 | $23.88 | 4200 |
| 2024-05-24 | 37.17 | $23.92 | 15400 |
| 2024-05-23 | 35.66 | $23.82 | 6400 |
| 2024-05-22 | 34.38 | $24.00 | 1400 |
| 2024-05-21 | 33.21 | $24.04 | 1600 |
| 2024-05-20 | 32.08 | $24.05 | 3900 |
| 2024-05-17 | 30.94 | $24.06 | 2400 |
| 2024-05-16 | 29.74 | $24.05 | 1200 |
| 2024-05-15 | 28.53 | $24.05 | 12100 |
| 2024-05-14 | 27.25 | $24.02 | 600 |
| 2024-05-13 | 26.92 | $24.03 | 6600 |
| 2024-05-10 | 26.58 | $24.02 | 1700 |
| 2024-05-09 | 26.53 | $23.97 | 1700 |
| 2024-05-08 | 26.15 | $24.02 | 2400 |
| 2024-05-07 | 25.75 | $23.98 | 4100 |
| 2024-05-06 | 25.24 | $24.00 | 4300 |
| 2024-05-03 | 24.69 | $24.00 | 4600 |
| 2024-05-02 | 24.12 | $23.98 | 900 |
| 2024-05-01 | 23.51 | $23.97 | 900 |
| 2024-04-30 | 23.13 | $23.97 | 1600 |
| 2024-04-29 | 22.73 | $24.00 | 8400 |
| 2024-04-26 | 22.31 | $23.84 | 800 |
| 2024-04-25 | 22.24 | $23.85 | 2500 |
| 2024-04-24 | 22.26 | $23.90 | 500 |
| 2024-04-23 | 22.54 | $23.99 | 1400 |
| 2024-04-22 | 22.84 | $24.04 | 4600 |
| 2024-04-19 | 23.16 | $23.94 | 800 |
| 2024-04-18 | 23.23 | $23.87 | 1700 |
| 2024-04-17 | 22.93 | $23.89 | 7800 |
| 2024-04-16 | 22.70 | $24.16 | 6800 |
| 2024-04-15 | 23.11 | $24.15 | 2500 |
| 2024-04-12 | 23.95 | $24.17 | 300 |
| 2024-04-11 | 24.75 | $24.14 | 700 |
| 2024-04-10 | 25.50 | $24.23 | 1800 |
| 2024-04-09 | 26.72 | $24.20 | 3900 |
| 2024-04-08 | 27.80 | $24.02 | 3800 |
| 2024-04-05 | 28.27 | $24.00 | 1100 |
| 2024-04-04 | 28.86 | $23.99 | 1100 |
| 2024-04-03 | 29.47 | $24.00 | 4000 |
| 2024-04-02 | 30.11 | $23.93 | 5300 |
| 2024-04-01 | 30.20 | $24.00 | 2700 |
| 2024-03-28 | 30.98 | $23.92 | 2800 |
| 2024-03-27 | 31.15 | $23.90 | 23600 |
| 2024-03-26 | 31.34 | $24.16 | 4500 |
| 2024-03-25 | 30.72 | $24.03 | 5600 |
| 2024-03-22 | 30.07 | $24.16 | 3000 |
| 2024-03-21 | 29.34 | $24.15 | 800 |
| 2024-03-20 | 28.91 | $23.92 | 1500 |
| 2024-03-19 | 28.42 | $24.02 | 2900 |
| 2024-03-18 | 27.89 | $24.06 | 4900 |
| 2024-03-15 | 26.88 | $23.63 | 12700 |
| 2024-03-14 | 25.82 | $24.12 | 2200 |
| 2024-03-13 | 26.00 | $24.26 | 1900 |
| 2024-03-12 | 26.19 | $24.28 | 4800 |
| 2024-03-11 | 26.90 | $24.27 | 5200 |
| 2024-03-08 | 27.60 | $24.24 | 5600 |
| 2024-03-07 | 28.56 | $24.14 | 2800 |
| 2024-03-06 | 28.47 | $24.07 | 5000 |
| 2024-03-05 | 28.13 | $24.10 | 2400 |
| 2024-03-04 | 27.90 | $24.08 | 8000 |
| 2024-03-01 | 27.64 | $24.07 | 1800 |
| 2024-02-29 | 27.38 | $24.10 | 2600 |
| 2024-02-28 | 27.27 | $24.07 | 5100 |
| 2024-02-27 | 27.16 | $24.10 | 5600 |
| 2024-02-26 | 27.20 | $24.12 | 6400 |
| 2024-02-23 | 27.31 | $24.10 | 20600 |
| 2024-02-22 | 27.32 | $24.05 | 1200 |
| 2024-02-21 | 26.87 | $24.11 | 3600 |
| 2024-02-20 | 26.39 | $24.10 | 1600 |
| 2024-02-16 | 25.91 | $24.08 | 2100 |
| 2024-02-15 | 25.32 | $23.95 | 1500 |
| 2024-02-14 | 24.84 | $24.04 | 1400 |
| 2024-02-13 | 24.29 | $24.00 | 1800 |
| 2024-02-12 | 23.51 | $23.94 | 4300 |
| 2024-02-09 | 22.69 | $23.94 | 4200 |
| 2024-02-08 | 22.31 | $23.94 | 5300 |
| 2024-02-07 | 21.92 | $23.95 | 3700 |
| 2024-02-06 | 21.32 | $23.75 | 5800 |
| 2024-02-05 | 19.96 | $23.76 | 5000 |
| 2024-02-02 | 18.71 | $23.79 | 2800 |
| 2024-02-01 | 17.66 | $23.82 | 5700 |
| 2024-01-31 | 16.56 | $23.85 | 3400 |
| 2024-01-30 | 16.08 | $23.85 | 5100 |
| 2024-01-29 | 15.83 | $23.91 | 5100 |
| 2024-01-26 | 15.57 | $23.85 | 3200 |
| 2024-01-25 | 15.06 | $23.82 | 2200 |
| 2024-01-24 | 14.82 | $23.79 | 3800 |
| 2024-01-23 | 14.46 | $23.74 | 2300 |
| 2024-01-22 | 13.88 | $23.76 | 3200 |
| 2024-01-19 | 13.84 | $23.72 | 600 |
| 2024-01-18 | 13.60 | $23.70 | 2000 |
| 2024-01-17 | 13.73 | $23.65 | 2300 |
| 2024-01-16 | 13.67 | $23.68 | 9200 |
| 2024-01-12 | 14.07 | $23.59 | 2200 |
| 2024-01-11 | 14.14 | $23.60 | 1000 |
| 2024-01-10 | 14.21 | $23.58 | 1500 |
| 2024-01-09 | 14.37 | $23.59 | 3600 |
| 2024-01-08 | 14.55 | $23.53 | 1200 |
| 2024-01-05 | 14.52 | $23.54 | 3600 |
| 2024-01-04 | 14.55 | $23.48 | 6400 |
| 2024-01-03 | 14.57 | $23.53 | 3000 |
| 2024-01-02 | 14.69 | $23.54 | 6900 |
| 2023-12-29 | 14.82 | $23.30 | 4100 |
| 2023-12-28 | 14.75 | $23.19 | 11200 |
| 2023-12-27 | 14.79 | $22.89 | 11500 |
| 2023-12-26 | 14.93 | $23.05 | 8200 |
| 2023-12-22 | 13.69 | $23.29 | 8800 |
| 2023-12-21 | 12.38 | $23.35 | 6400 |
| 2023-12-20 | 12.54 | $23.37 | 4800 |
| 2023-12-19 | 12.87 | $23.42 | 3400 |
| 2023-12-18 | 13.40 | $23.50 | 5900 |
| 2023-12-15 | 13.81 | $23.40 | 3700 |
| 2023-12-14 | 14.46 | $23.38 | 7300 |
| 2023-12-13 | 15.07 | $23.42 | 7200 |
| 2023-12-12 | 15.64 | $23.43 | 5500 |
| 2023-12-11 | 16.43 | $23.41 | 7100 |
| 2023-12-08 | 17.26 | $23.36 | 2400 |
| 2023-12-07 | 18.10 | $23.36 | 3100 |
| 2023-12-06 | 19.05 | $23.36 | 14600 |
| 2023-12-05 | 20.01 | $23.38 | 9300 |
| 2023-12-04 | 20.84 | $23.34 | 3800 |
| 2023-12-01 | 21.73 | $23.31 | 11500 |
| 2023-11-30 | 22.67 | $23.35 | 2500 |
| 2023-11-29 | 23.64 | $23.18 | 1400 |
| 2023-11-28 | 24.10 | $23.17 | 1700 |
| 2023-11-27 | 24.58 | $22.94 | 6200 |
| 2023-11-24 | 24.92 | $23.13 | 3500 |
| 2023-11-22 | 25.33 | $23.05 | 2600 |
| 2023-11-21 | 25.66 | $23.13 | 1100 |
| 2023-11-20 | 26.97 | $23.15 | 1900 |
| 2023-11-17 | 28.35 | $23.20 | 1200 |
| 2023-11-16 | 29.58 | $23.24 | 4300 |
| 2023-11-15 | 30.88 | $23.21 | 1800 |
| 2023-11-14 | 32.14 | $23.22 | 1500 |
| 2023-11-13 | 33.45 | $23.05 | 2500 |
| 2023-11-10 | 35.11 | $23.24 | 1700 |
| 2023-11-09 | 36.74 | $23.08 | 6300 |
| 2023-11-08 | 38.46 | $23.23 | 1200 |
| 2023-11-07 | 40.26 | $23.24 | 3400 |
| 2023-11-06 | 42.17 | $23.05 | 4100 |
| 2023-11-03 | 44.17 | $22.98 | 5500 |
| 2023-11-02 | 45.59 | $22.59 | 2000 |
| 2023-11-01 | 46.33 | $22.41 | 2700 |
| 2023-10-31 | 46.98 | $22.45 | 4700 |
| 2023-10-30 | 47.86 | $22.45 | 1500 |
| 2023-10-27 | 47.53 | $22.44 | 1300 |
| 2023-10-26 | 47.04 | $22.32 | 4100 |
| 2023-10-25 | 46.62 | $22.44 | 1900 |
| 2023-10-24 | 46.19 | $22.47 | 5500 |
| 2023-10-23 | 45.75 | $22.43 | 8000 |
| 2023-10-20 | 45.28 | $22.65 | 1400 |
| 2023-10-19 | 45.05 | $22.68 | 1200 |
| 2023-10-18 | 44.82 | $22.76 | 400 |
| 2023-10-17 | 44.82 | $22.91 | 2100 |
| 2023-10-16 | 44.82 | $22.90 | 1400 |
| 2023-10-13 | 45.14 | $22.87 | 100 |
| 2023-10-12 | 45.82 | $22.87 | 1000 |
| 2023-10-11 | 46.53 | $22.88 | 3300 |
| 2023-10-10 | 47.28 | $22.65 | 3600 |
| 2023-10-09 | 47.11 | $22.42 | 1100 |
| 2023-10-06 | 46.01 | $22.44 | 1000 |
| 2023-10-05 | 44.87 | $22.42 | 1300 |
| 2023-10-04 | 43.57 | $22.29 | 1800 |
| 2023-10-03 | 42.31 | $22.29 | 1900 |
| 2023-10-02 | 40.54 | $22.29 | 7100 |
| 2023-09-29 | 38.68 | $22.65 | 6600 |
| 2023-09-28 | 37.09 | $22.85 | 1200 |
| 2023-09-27 | 35.64 | $22.88 | 1700 |
| 2023-09-26 | 34.10 | $22.80 | 1500 |
| 2023-09-25 | 32.57 | $23.08 | 2900 |
| 2023-09-22 | 30.95 | $23.19 | 3200 |
| 2023-09-21 | 29.25 | $23.23 | 2900 |
| 2023-09-20 | 27.64 | $23.42 | 3400 |
| 2023-09-19 | 26.23 | $23.40 | 2000 |
| 2023-09-18 | 25.06 | $23.37 | 6800 |
| 2023-09-15 | 23.82 | $23.24 | 1200 |
| 2023-09-14 | 21.73 | $23.28 | 7000 |
| 2023-09-13 | 19.62 | $23.54 | 3400 |
| 2023-09-12 | 17.74 | $23.62 | 2700 |
| 2023-09-11 | 15.96 | $23.66 | 2200 |
| 2023-09-08 | 14.07 | $23.80 | 1200 |
| 2023-09-07 | 12.59 | $23.61 | 12500 |
| 2023-09-06 | 11.02 | $23.58 | 9300 |
| 2023-09-05 | 10.29 | $23.84 | 1000 |
| 2023-09-01 | 9.60 | $23.78 | 1300 |
| 2023-08-31 | 9.99 | $23.77 | 1700 |
| 2023-08-30 | 10.36 | $23.77 | 2900 |
| 2023-08-29 | 10.74 | $23.74 | 600 |
| 2023-08-28 | 10.98 | $23.69 | 2900 |
| 2023-08-25 | 11.54 | $23.65 | 1500 |
| 2023-08-24 | 11.75 | $23.65 | 7100 |
| 2023-08-23 | 11.97 | $23.52 | 1700 |
| 2023-08-22 | 12.19 | $23.66 | 900 |
| 2023-08-21 | 11.84 | $23.68 | 3700 |
| 2023-08-18 | 12.30 | $23.65 | 1800 |
| 2023-08-17 | 12.78 | $23.64 | 700 |
| 2023-08-16 | 13.44 | $23.70 | 200 |
| 2023-08-15 | 13.81 | $23.72 | — |
| 2023-08-14 | 14.30 | $23.72 | 1300 |
| 2023-08-11 | 14.82 | $23.73 | 2000 |
| 2023-08-10 | 15.36 | $23.70 | 2100 |
| 2023-08-09 | 16.14 | $23.60 | 1700 |
| 2023-08-08 | 16.93 | $23.57 | 6500 |
| 2023-08-07 | 17.71 | $23.65 | 3300 |
| 2023-08-04 | 18.06 | $23.59 | 2000 |
| 2023-08-03 | 18.43 | $23.65 | 3700 |
| 2023-08-02 | 19.01 | $23.60 | 3500 |
| 2023-08-01 | 19.40 | $23.60 | 1900 |
| 2023-07-31 | 19.84 | $23.60 | 1200 |
| 2023-07-28 | 20.04 | $23.59 | 4400 |
| 2023-07-27 | 20.25 | $23.60 | 1300 |
| 2023-07-26 | 19.87 | $23.63 | 2200 |
| 2023-07-25 | 19.47 | $23.58 | 1300 |
| 2023-07-24 | 19.05 | $23.57 | 4300 |
| 2023-07-21 | 18.43 | $23.47 | 2400 |
| 2023-07-20 | 17.90 | $23.54 | 5100 |
| 2023-07-19 | 17.48 | $23.57 | 9100 |
| 2023-07-18 | 16.88 | $23.54 | 7800 |
| 2023-07-17 | 16.38 | $23.50 | 11900 |
| 2023-07-14 | 15.85 | $23.38 | 12000 |
| 2023-07-13 | 15.30 | $23.40 | 1600 |
| 2023-07-12 | 14.61 | $23.40 | 6900 |
| 2023-07-11 | 13.89 | $23.64 | 400 |
| 2023-07-10 | 12.85 | $23.48 | 2700 |
| 2023-07-07 | 11.90 | $23.53 | 11800 |
| 2023-07-06 | 10.92 | $23.41 | 17200 |
| 2023-07-05 | 9.88 | $23.10 | 3200 |
| 2023-07-03 | 9.69 | $23.02 | 3300 |
| 2023-06-30 | 9.49 | $23.09 | 5100 |
| 2023-06-29 | 9.28 | $23.13 | 5100 |
| 2023-06-28 | 9.06 | $22.80 | 2600 |
| 2023-06-27 | 8.94 | $22.84 | 2100 |
| 2023-06-26 | 9.21 | $22.90 | 4300 |
| 2023-06-23 | 9.11 | $22.90 | 6300 |
| 2023-06-22 | 9.01 | $22.93 | 25400 |
| 2023-06-21 | 8.89 | $22.82 | 7000 |
| 2023-06-20 | 8.95 | $22.86 | 12000 |
| 2023-06-16 | 8.87 | $22.78 | 16900 |
| 2023-06-15 | 9.25 | $22.49 | 2100 |
| 2023-06-14 | 9.30 | $22.57 | 4000 |
| 2023-06-13 | 9.36 | $22.96 | 10800 |
| 2023-06-12 | 9.26 | $22.80 | 2300 |
| 2023-06-09 | 9.60 | $22.80 | 1000 |
| 2023-06-08 | 9.74 | $22.85 | 4600 |
| 2023-06-07 | 9.90 | $22.73 | 4000 |
| 2023-06-06 | 10.10 | $22.59 | 4400 |
| 2023-06-05 | 10.58 | $22.55 | 2200 |
| 2023-06-02 | 10.72 | $22.53 | 5000 |
| 2023-06-01 | 10.85 | $22.47 | 2800 |
| 2023-05-31 | 11.19 | $22.54 | 1700 |
| 2023-05-30 | 11.55 | $22.54 | 800 |
| 2023-05-26 | 11.95 | $22.52 | 1900 |
| 2023-05-25 | 12.31 | $22.44 | 900 |
| 2023-05-24 | 12.58 | $22.52 | 2300 |
| 2023-05-23 | 12.87 | $22.47 | 1100 |
| 2023-05-22 | 13.17 | $22.47 | 4300 |
| 2023-05-19 | 13.49 | $22.48 | 7500 |
| 2023-05-18 | 13.83 | $22.56 | 4800 |
| 2023-05-17 | 14.37 | $22.40 | 3400 |
| 2023-05-16 | 14.77 | $22.42 | 3000 |
| 2023-05-15 | 15.32 | $22.40 | 5500 |
| 2023-05-12 | 15.77 | $22.20 | 3300 |
| 2023-05-11 | 15.98 | $22.25 | 8000 |
| 2023-05-10 | 16.20 | $22.35 | 25100 |
| 2023-05-09 | 16.43 | $22.12 | 11700 |
| 2023-05-08 | 16.31 | $22.16 | 5500 |
| 2023-05-05 | 16.28 | $22.00 | 14700 |
| 2023-05-04 | 16.04 | $21.99 | 16400 |
| 2023-05-03 | 15.78 | $22.42 | 3200 |
| 2023-05-02 | 15.94 | $22.31 | 8200 |
| 2023-05-01 | 16.11 | $22.58 | 10900 |
| 2023-04-28 | 16.53 | $22.43 | 16800 |
| 2023-04-27 | 16.98 | $22.65 | 500 |
| 2023-04-26 | 17.70 | $22.45 | 6400 |
| 2023-04-25 | 18.46 | $22.38 | 11000 |
| 2023-04-24 | 19.26 | $23.10 | 2800 |
| 2023-04-21 | 19.57 | $23.21 | 21000 |
| 2023-04-20 | 19.91 | $24.11 | 36500 |
| 2023-04-19 | 18.86 | $24.09 | 10700 |
| 2023-04-18 | 18.05 | $24.05 | 69700 |
| 2023-04-17 | 17.20 | $23.63 | 16300 |
| 2023-04-14 | 17.11 | $23.60 | 1800 |
| 2023-04-13 | 17.05 | $23.58 | 8600 |
| 2023-04-12 | 17.02 | $23.30 | 1500 |
| 2023-04-11 | 17.29 | $23.08 | 900 |
| 2023-04-10 | 17.84 | $23.14 | 800 |
| 2023-04-06 | 18.41 | $22.65 | 1000 |
| 2023-04-05 | 19.01 | $22.55 | 100 |
| 2023-04-04 | 18.99 | $23.10 | 4200 |
| 2023-04-03 | 19.41 | $23.34 | 500 |
| 2023-03-31 | 19.57 | $23.23 | 5300 |
| 2023-03-30 | 19.55 | $22.85 | 2000 |
| 2023-03-29 | 18.77 | $22.92 | 4500 |
| 2023-03-28 | 17.95 | $22.83 | — |
| 2023-03-27 | 17.86 | $22.83 | 3800 |
| 2023-03-24 | 17.77 | $22.17 | 2800 |
| 2023-03-23 | 16.70 | $22.56 | 3300 |
| 2023-03-22 | 15.63 | $22.65 | 1800 |
| 2023-03-21 | 14.74 | $22.85 | 4400 |
| 2023-03-20 | 14.26 | $23.12 | 2000 |
| 2023-03-17 | 14.17 | $22.99 | 1500 |
| 2023-03-16 | 13.68 | $23.50 | 1500 |
| 2023-03-15 | 13.16 | $23.30 | 1200 |
| 2023-03-14 | 13.15 | $23.50 | 3500 |
| 2023-03-13 | 13.15 | $23.31 | 800 |
| 2023-03-10 | 12.71 | $23.35 | 1800 |
| 2023-03-09 | 12.73 | $23.80 | 13400 |
| 2023-03-08 | 13.36 | $23.61 | 2100 |
| 2023-03-07 | 13.86 | $23.36 | 600 |
| 2023-03-06 | 13.43 | $23.41 | 7900 |
| 2023-03-03 | 12.98 | $23.42 | 1300 |
| 2023-03-02 | 13.39 | $23.42 | 2300 |
| 2023-03-01 | 13.83 | $23.57 | 800 |
| 2023-02-28 | 14.01 | $23.50 | 4800 |
| 2023-02-27 | 14.19 | $23.61 | 700 |
| 2023-02-24 | 13.85 | $23.62 | 1500 |
| 2023-02-23 | 13.54 | $23.55 | 500 |
| 2023-02-22 | 13.39 | $23.60 | 400 |
| 2023-02-21 | 13.08 | $23.50 | 4200 |
| 2023-02-17 | 12.75 | $23.60 | 1200 |
| 2023-02-16 | 12.48 | $23.57 | 7100 |
| 2023-02-15 | 12.06 | $23.86 | 6400 |
| 2023-02-14 | 11.37 | $23.65 | 400 |
| 2023-02-13 | 11.14 | $23.57 | 4400 |
| 2023-02-10 | 10.90 | $23.66 | 1100 |
| 2023-02-09 | 10.33 | $23.85 | 4400 |
| 2023-02-08 | 9.72 | $23.70 | 2800 |
| 2023-02-07 | 9.43 | $23.61 | 4400 |
| 2023-02-06 | 9.31 | $23.58 | 2700 |
| 2023-02-03 | 9.18 | $23.61 | 1900 |
| 2023-02-02 | 9.05 | $23.60 | 13700 |
| 2023-02-01 | 8.91 | $23.49 | 700 |
| 2023-01-31 | 8.98 | $23.36 | 4200 |
| 2023-01-30 | 9.08 | $23.42 | 2500 |
| 2023-01-27 | 9.10 | $23.42 | 5300 |
| 2023-01-26 | 9.16 | $23.41 | 3000 |
| 2023-01-25 | 9.28 | $23.35 | 1700 |
| 2023-01-24 | 9.49 | $23.34 | 1900 |
| 2023-01-23 | 9.73 | $23.30 | 10100 |
| 2023-01-20 | 10.05 | $23.20 | 300 |
| 2023-01-19 | 10.53 | $23.15 | 3400 |
| 2023-01-18 | 11.03 | $23.00 | 2600 |
| 2023-01-17 | 11.55 | $22.80 | 4500 |
| 2023-01-13 | 11.77 | $23.03 | 900 |
| 2023-01-12 | 11.60 | $23.25 | 3300 |
| 2023-01-11 | 11.43 | $23.02 | 2600 |
| 2023-01-10 | 11.38 | $23.03 | 3400 |
| 2023-01-09 | 11.35 | $22.54 | 200 |
| 2023-01-06 | 11.71 | $23.25 | 1000 |
| 2023-01-05 | 12.14 | $22.83 | 2700 |
| 2023-01-04 | 12.53 | $22.79 | 2300 |
| 2023-01-03 | 12.95 | $22.35 | 10200 |
| 2022-12-30 | 13.39 | $22.58 | 4400 |
| 2022-12-29 | 12.69 | $22.72 | 600 |
| 2022-12-28 | 13.16 | $22.60 | 1800 |
| 2022-12-27 | 13.60 | $22.50 | 800 |
| 2022-12-23 | 13.91 | $22.75 | 25600 |
| 2022-12-22 | 14.33 | $22.80 | 1700 |
| 2022-12-21 | 14.77 | $22.55 | 600 |
| 2022-12-20 | 15.20 | $22.52 | 4400 |
| 2022-12-19 | 15.65 | $22.65 | 1800 |
| 2022-12-16 | 15.56 | $22.67 | 1200 |
| 2022-12-15 | 15.93 | $22.62 | 1200 |
| 2022-12-14 | 16.32 | $22.82 | 5100 |
| 2022-12-13 | 16.73 | $23.16 | 8800 |
| 2022-12-12 | 16.02 | $23.10 | 2800 |
| 2022-12-09 | 15.99 | $22.98 | 400 |
| 2022-12-08 | 15.97 | $23.06 | 900 |
| 2022-12-07 | 16.10 | $23.07 | 2100 |
| 2022-12-06 | 16.09 | $23.14 | 1800 |
| 2022-12-05 | 16.07 | $23.14 | 1800 |
| 2022-12-02 | 16.05 | $22.97 | 3100 |
| 2022-12-01 | 16.03 | $23.00 | 2100 |
| 2022-11-30 | 15.91 | $22.79 | 2600 |
| 2022-11-29 | 15.81 | $22.66 | 2300 |
| 2022-11-28 | 16.22 | $22.71 | 1700 |
| 2022-11-25 | 16.66 | $22.66 | 300 |
| 2022-11-23 | 17.36 | $22.84 | 4500 |
| 2022-11-22 | 18.11 | $22.54 | 900 |
| 2022-11-21 | 18.12 | $22.95 | 1600 |
| 2022-11-18 | 18.28 | $22.96 | 1300 |
| 2022-11-17 | 19.09 | $22.95 | 5000 |
| 2022-11-16 | 19.93 | $22.85 | 3300 |
| 2022-11-15 | 20.73 | $22.70 | 4800 |
| 2022-11-14 | 21.57 | $22.70 | 3700 |
| 2022-11-11 | 22.68 | $22.85 | 500 |
| 2022-11-10 | 23.25 | $22.83 | 2800 |
| 2022-11-09 | 23.84 | $22.39 | 1700 |
| 2022-11-08 | 25.06 | $22.34 | 1300 |
| 2022-11-07 | 26.26 | $21.98 | 4900 |
| 2022-11-04 | 26.80 | $21.86 | 7500 |
| 2022-11-03 | 27.36 | $22.24 | 5200 |
| 2022-11-02 | 28.22 | $22.10 | 1900 |
| 2022-11-01 | 28.58 | $22.45 | 3000 |
| 2022-10-31 | 29.26 | $22.60 | 4400 |
| 2022-10-28 | 29.83 | $22.25 | 600 |
| 2022-10-27 | 29.61 | $22.31 | 2700 |
| 2022-10-26 | 29.47 | $21.90 | 1900 |
| 2022-10-25 | 29.33 | $22.55 | 3100 |
| 2022-10-24 | 29.18 | $22.01 | 6500 |
| 2022-10-21 | 28.35 | $22.15 | 1300 |
| 2022-10-20 | 27.76 | $22.44 | 2300 |
| 2022-10-19 | 27.31 | $22.30 | 4900 |
| 2022-10-18 | 26.44 | $22.50 | 4000 |
| 2022-10-17 | 25.80 | $22.64 | 2900 |
| 2022-10-14 | 25.36 | $22.50 | 1600 |
| 2022-10-13 | 24.51 | $22.67 | 2800 |
| 2022-10-12 | 23.69 | $22.77 | 5700 |
| 2022-10-11 | 22.90 | $22.70 | 5100 |
| 2022-10-10 | 21.84 | $22.80 | 5900 |
| 2022-10-07 | 20.98 | $22.90 | 1000 |
| 2022-10-06 | 20.23 | $22.99 | 4000 |
| 2022-10-05 | 19.05 | $23.15 | 6800 |
| 2022-10-04 | 17.95 | $23.25 | 2700 |
| 2022-10-03 | 16.94 | $23.24 | 6200 |
| 2022-09-30 | 15.79 | $23.40 | 1600 |
| 2022-09-29 | 14.95 | $23.63 | 6600 |
| 2022-09-28 | 14.16 | $23.72 | 4000 |
| 2022-09-27 | 13.79 | $23.98 | 1100 |
| 2022-09-26 | 13.56 | $23.79 | 800 |
| 2022-09-23 | 12.77 | $23.81 | 4300 |
| 2022-09-22 | 11.94 | $23.93 | 3100 |
| 2022-09-21 | 10.51 | $24.32 | 2300 |
| 2022-09-20 | 9.85 | $24.34 | 700 |
| 2022-09-19 | 9.21 | $24.48 | 1000 |
| 2022-09-16 | 8.97 | $24.59 | 2200 |
| 2022-09-15 | 8.71 | $24.51 | 1400 |
| 2022-09-14 | 8.48 | $24.50 | 2200 |
| 2022-09-13 | 8.34 | $24.74 | 8300 |
| 2022-09-12 | 8.71 | $24.75 | 1800 |
| 2022-09-09 | 9.10 | $24.75 | 500 |
| 2022-09-08 | 9.35 | $24.75 | 800 |
| 2022-09-07 | 9.63 | $24.85 | 2000 |
| 2022-09-06 | 9.85 | $24.76 | 1600 |
| 2022-09-02 | 10.08 | $24.76 | 800 |
| 2022-09-01 | 10.55 | $24.75 | 1500 |
| 2022-08-31 | 11.04 | $24.71 | 700 |
| 2022-08-30 | 11.41 | $24.77 | 1500 |
| 2022-08-29 | 11.80 | $24.60 | 1700 |
| 2022-08-26 | 12.30 | $24.80 | — |
| 2022-08-25 | 12.35 | $24.80 | 1800 |
| 2022-08-24 | 12.40 | $24.92 | 900 |
| 2022-08-23 | 12.46 | $24.58 | 2400 |
| 2022-08-22 | 13.03 | $24.55 | 4100 |
| 2022-08-19 | 13.29 | $24.60 | 1700 |
| 2022-08-18 | 13.90 | $24.62 | 3800 |
| 2022-08-17 | 14.24 | $24.90 | 4900 |
| 2022-08-16 | 14.60 | $24.60 | 2200 |
| 2022-08-15 | 14.98 | $24.41 | 10700 |
| 2022-08-12 | 15.39 | $24.64 | 1000 |
| 2022-08-11 | 15.99 | $24.70 | 4500 |
| 2022-08-10 | 16.76 | $24.86 | 6100 |
| 2022-08-09 | 17.53 | $24.90 | 800 |
| 2022-08-08 | 17.82 | $24.75 | 8200 |
| 2022-08-05 | 18.13 | $24.67 | 4200 |
| 2022-08-04 | 19.06 | $24.65 | 10700 |
| 2022-08-03 | 20.04 | $24.50 | 1400 |
| 2022-08-02 | 20.40 | $24.42 | 8400 |
| 2022-08-01 | 20.79 | $24.54 | 3000 |
| 2022-07-29 | 21.45 | $24.26 | 4300 |
| 2022-07-28 | 22.23 | $24.17 | 6200 |
| 2022-07-27 | 22.77 | $23.95 | 2300 |
| 2022-07-26 | 23.15 | $23.98 | 2700 |
| 2022-07-25 | 23.24 | $23.95 | 1300 |
| 2022-07-22 | 23.61 | $23.92 | 9700 |
| 2022-07-21 | 24.01 | $23.85 | 4700 |
| 2022-07-20 | 24.43 | $23.90 | 2300 |
| 2022-07-19 | 24.89 | $24.05 | 4600 |
| 2022-07-18 | 25.41 | $24.02 | 9000 |
| 2022-07-15 | 25.96 | $24.04 | 7100 |
| 2022-07-14 | 26.54 | $24.11 | 6400 |
| 2022-07-13 | 27.16 | $24.39 | 4800 |
| 2022-07-12 | 28.40 | $24.31 | 5900 |
| 2022-07-11 | 29.70 | $24.17 | 3900 |
| 2022-07-08 | 30.75 | $24.18 | 3600 |
| 2022-07-07 | 31.85 | $24.06 | 15800 |
| 2022-07-06 | 32.18 | $23.85 | 15700 |
| 2022-07-05 | 32.09 | $23.75 | 6300 |
| 2022-07-01 | 32.01 | $23.88 | 6800 |
| 2022-06-30 | 31.93 | $23.98 | 17600 |
| 2022-06-29 | 31.39 | $23.65 | 13300 |
| 2022-06-28 | 30.36 | $23.62 | 25400 |
| 2022-06-27 | 29.28 | $23.88 | 10800 |
| 2022-06-24 | 28.23 | $23.86 | 11200 |
| 2022-06-23 | 27.12 | $23.89 | 10500 |
| 2022-06-22 | 25.95 | $23.77 | 15600 |
| 2022-06-21 | 24.85 | $23.68 | 14600 |
| 2022-06-17 | 23.69 | $23.76 | 22800 |
| 2022-06-16 | 22.53 | $24.04 | 15700 |
| 2022-06-15 | 21.56 | $24.46 | 14600 |
| 2022-06-14 | 20.88 | $24.55 | 14500 |
| 2022-06-13 | 20.50 | $24.95 | 25000 |
| 2022-06-10 | 20.73 | $25.15 | 5600 |
| 2022-06-09 | 20.42 | $25.23 | 15700 |
| 2022-06-08 | 20.08 | $25.29 | 20200 |
| 2022-06-07 | 19.75 | $25.69 | 2800 |
| 2022-06-06 | 19.76 | $25.60 | 8300 |
| 2022-06-03 | 20.28 | $25.30 | 6600 |
| 2022-06-02 | 20.22 | $25.63 | 6900 |
| 2022-06-01 | 20.15 | $25.64 | 3300 |
| 2022-05-31 | 20.07 | $25.61 | 9700 |
| 2022-05-27 | 20.37 | $25.60 | 300 |
| 2022-05-26 | 21.06 | $25.26 | 2600 |
| 2022-05-25 | 21.79 | $25.25 | 2800 |
| 2022-05-24 | 21.51 | $25.27 | 2900 |
| 2022-05-23 | 21.21 | $25.25 | 2600 |
| 2022-05-20 | 21.05 | $25.25 | 2600 |
| 2022-05-19 | 20.89 | $25.25 | 7500 |
| 2022-05-18 | 21.05 | $25.25 | 5200 |
| 2022-05-17 | 21.21 | $25.32 | 2500 |
| 2022-05-16 | 21.86 | $25.41 | 1500 |
| 2022-05-13 | 22.73 | $25.60 | 3800 |
| 2022-05-12 | 23.60 | $25.40 | 2100 |
| 2022-05-11 | 24.65 | $25.40 | 2900 |
| 2022-05-10 | 25.47 | $25.55 | 4800 |
| 2022-05-09 | 25.85 | $25.73 | 9800 |
| 2022-05-06 | 26.25 | $25.20 | 2100 |
| 2022-05-05 | 27.39 | $25.16 | 7100 |
| 2022-05-04 | 28.59 | $25.37 | 6400 |
| 2022-05-03 | 28.85 | $25.47 | 3700 |
| 2022-05-02 | 29.28 | $25.34 | 5400 |
| 2022-04-29 | 29.48 | $25.68 | 1600 |
| 2022-04-28 | 30.81 | $25.45 | 5600 |
| 2022-04-27 | 31.52 | $25.53 | 6600 |
| 2022-04-26 | 32.35 | $25.75 | 3600 |
| 2022-04-25 | 33.34 | $25.43 | 3800 |
| 2022-04-22 | 34.38 | $25.53 | 1600 |
| 2022-04-21 | 35.77 | $25.76 | 5300 |
| 2022-04-20 | 36.45 | $25.72 | 1200 |
| 2022-04-19 | 37.58 | $25.64 | 1600 |
| 2022-04-18 | 38.02 | $25.70 | 3600 |
| 2022-04-14 | 38.65 | $25.72 | 400 |
| 2022-04-13 | 38.91 | $25.80 | 800 |
| 2022-04-12 | 39.19 | $25.64 | 300 |
| 2022-04-11 | 38.60 | $25.68 | 1700 |
| 2022-04-08 | 37.98 | $25.69 | 1300 |
| 2022-04-07 | 37.33 | $25.72 | 2200 |
| 2022-04-06 | 36.69 | $25.80 | 4600 |
| 2022-04-05 | 36.45 | $25.80 | 300 |
| 2022-04-04 | 36.19 | $25.80 | 6300 |
| 2022-04-01 | 35.91 | $25.65 | 1300 |
| 2022-03-31 | 35.63 | $25.77 | 1400 |
| 2022-03-30 | 35.32 | $25.74 | 5400 |
| 2022-03-29 | 35.21 | $25.75 | 7000 |
| 2022-03-28 | 35.10 | $25.71 | 800 |
| 2022-03-25 | 35.00 | $25.78 | 1100 |
| 2022-03-24 | 35.02 | $25.75 | 5400 |
| 2022-03-23 | 34.93 | $25.74 | 7600 |
| 2022-03-22 | 34.80 | $25.75 | 1900 |
| 2022-03-21 | 34.92 | $25.79 | 2800 |
| 2022-03-18 | 35.04 | $25.80 | 8700 |
| 2022-03-17 | 35.21 | $25.73 | 8800 |
| 2022-03-16 | 35.35 | $25.74 | 5600 |
| 2022-03-15 | 35.38 | $25.38 | 10700 |
| 2022-03-14 | 34.43 | $25.40 | 11200 |
| 2022-03-11 | 33.55 | $26.04 | 6800 |
| 2022-03-10 | 33.45 | $26.10 | 4400 |
| 2022-03-09 | 33.56 | $25.97 | 2000 |
| 2022-03-08 | 33.26 | $25.85 | 10900 |
| 2022-03-07 | 32.90 | $25.83 | 10500 |
| 2022-03-04 | 32.53 | $25.92 | 2700 |
| 2022-03-03 | 32.29 | $25.90 | 1800 |
| 2022-03-02 | 32.00 | $25.96 | 3600 |
| 2022-03-01 | 31.69 | $26.04 | 16900 |
| 2022-02-28 | 31.23 | $25.93 | 2500 |
| 2022-02-25 | 31.11 | $25.94 | 3000 |
| 2022-02-24 | 30.98 | $25.83 | 1900 |
| 2022-02-23 | 30.10 | $25.90 | 3200 |
| 2022-02-22 | 29.43 | $25.98 | 6900 |
| 2022-02-18 | 28.85 | $25.97 | 3400 |
| 2022-02-17 | 27.97 | $26.02 | 3300 |
| 2022-02-16 | 27.05 | $26.10 | 3300 |
| 2022-02-15 | 26.64 | $25.87 | 12000 |
| 2022-02-14 | 25.73 | $25.58 | 25300 |
| 2022-02-11 | 24.47 | $26.11 | 4800 |
| 2022-02-10 | 24.62 | $26.14 | 6800 |
| 2022-02-09 | 25.10 | $26.14 | 5500 |
| 2022-02-08 | 25.34 | $26.19 | 14800 |
| 2022-02-07 | 25.60 | $26.13 | 11800 |
| 2022-02-04 | 25.23 | $26.24 | 14500 |
| 2022-02-03 | 24.84 | $26.24 | 11700 |
| 2022-02-02 | 24.44 | $26.30 | 8600 |
| 2022-02-01 | 24.41 | $26.15 | 8400 |
| 2022-01-31 | 23.53 | $26.19 | 10900 |
| 2022-01-28 | 22.68 | $26.21 | 9900 |
| 2022-01-27 | 22.03 | $26.33 | 6600 |
| 2022-01-26 | 21.43 | $26.22 | 20100 |
| 2022-01-25 | 20.81 | $26.38 | 5800 |
| 2022-01-24 | 20.40 | $26.43 | 11700 |
| 2022-01-21 | 19.97 | $26.30 | 13300 |
| 2022-01-20 | 20.02 | $26.44 | 9900 |
| 2022-01-19 | 20.17 | $26.36 | 6000 |
| 2022-01-18 | 20.32 | $26.36 | 9600 |
| 2022-01-14 | 20.49 | $26.45 | 5400 |
| 2022-01-13 | 21.24 | $26.44 | 6000 |
| 2022-01-12 | 22.07 | $26.47 | 10600 |
| 2022-01-11 | 22.87 | $26.46 | 21300 |
| 2022-01-10 | 23.70 | $26.48 | 60400 |
| 2022-01-07 | 24.58 | $26.32 | 11400 |
| 2022-01-06 | 24.85 | $26.20 | 10100 |
| 2022-01-05 | 24.59 | $26.00 | 47500 |
| 2022-01-04 | 24.32 | $26.28 | 3800 |
| 2022-01-03 | 24.92 | $26.27 | 4300 |
| 2021-12-31 | 25.32 | $26.18 | 800 |
| 2021-12-30 | 24.84 | $26.18 | 12600 |
| 2021-12-29 | 24.34 | $26.09 | 3300 |
| 2021-12-28 | 23.70 | $26.14 | 2800 |
| 2021-12-27 | 23.33 | $26.18 | 1700 |
| 2021-12-23 | 23.02 | $26.22 | 3000 |
| 2021-12-22 | 22.69 | $26.16 | 300 |
| 2021-12-21 | 21.99 | $26.16 | 2200 |
| 2021-12-20 | 21.26 | $26.07 | 10000 |
| 2021-12-17 | 20.03 | $26.17 | 3700 |
| 2021-12-16 | 18.73 | $26.19 | 800 |
| 2021-12-15 | 18.04 | $26.20 | 1700 |
| 2021-12-14 | 17.20 | $26.23 | 700 |
| 2021-12-13 | 16.32 | $26.43 | 2500 |
| 2021-12-10 | 17.11 | $26.43 | 3000 |
| 2021-12-09 | 17.86 | $26.47 | 2800 |
| 2021-12-08 | 18.65 | $26.44 | 1100 |
| 2021-12-07 | 19.06 | $26.31 | 6200 |
| 2021-12-06 | 19.81 | $26.28 | 14300 |
| 2021-12-03 | 20.61 | $26.31 | 2100 |
| 2021-12-02 | 21.39 | $26.33 | 2800 |
| 2021-12-01 | 22.31 | $26.42 | 13400 |
| 2021-11-30 | 23.28 | $26.20 | 2100 |
| 2021-11-29 | 23.44 | $26.30 | 4600 |
| 2021-11-26 | 23.61 | $26.21 | 200 |
| 2021-11-24 | 24.25 | $26.29 | 3000 |
| 2021-11-23 | 24.93 | $26.25 | 5300 |
| 2021-11-22 | 25.25 | $26.28 | — |
| 2021-11-19 | 26.29 | $26.28 | 2300 |
| 2021-11-18 | 27.39 | $26.26 | 2000 |
| 2021-11-17 | 28.71 | $26.30 | 6300 |
| 2021-11-16 | 30.10 | $26.35 | 6000 |
| 2021-11-15 | 31.56 | $26.37 | 2300 |
| 2021-11-12 | 32.94 | $26.40 | 1400 |
| 2021-11-11 | 33.62 | $26.40 | 800 |
| 2021-11-10 | 34.21 | $26.38 | 1700 |
| 2021-11-09 | 34.90 | $26.33 | 1700 |
| 2021-11-08 | 35.76 | $26.33 | 4200 |
| 2021-11-05 | 36.66 | $26.38 | 500 |
| 2021-11-04 | 37.26 | $26.36 | 4100 |
| 2021-11-03 | 37.89 | $26.37 | 700 |
| 2021-11-02 | 38.44 | $26.36 | 3100 |
| 2021-11-01 | 39.01 | $26.40 | 2200 |
| 2021-10-29 | 39.62 | $26.39 | 700 |
| 2021-10-28 | 40.00 | $26.37 | 2700 |
| 2021-10-27 | 40.40 | $26.32 | 6400 |
| 2021-10-26 | 40.83 | $26.34 | 7600 |
| 2021-10-25 | 41.32 | $26.18 | 3300 |
| 2021-10-22 | 42.33 | $26.14 | 800 |
| 2021-10-21 | 43.40 | $26.18 | 3200 |
| 2021-10-20 | 44.52 | $26.17 | 1100 |
| 2021-10-19 | 45.18 | $26.21 | 1200 |
| 2021-10-18 | 45.91 | $26.12 | 900 |
| 2021-10-15 | 46.76 | $26.12 | 4400 |
| 2021-10-14 | 47.65 | $26.11 | 2500 |
| 2021-10-13 | 48.28 | $26.11 | 3200 |
| 2021-10-12 | 48.99 | $26.05 | 1600 |
| 2021-10-11 | 49.80 | $26.10 | 5100 |
| 2021-10-08 | 50.64 | $26.09 | 3000 |
| 2021-10-07 | 51.54 | $26.07 | 10000 |
| 2021-10-06 | 52.27 | $26.00 | 6000 |
| 2021-10-05 | 53.08 | $26.10 | 5800 |
| 2021-10-04 | 53.93 | $26.05 | 4700 |
| 2021-10-01 | 54.82 | $26.01 | 2900 |
| 2021-09-30 | 55.76 | $25.95 | 3800 |
| 2021-09-29 | 56.87 | $26.07 | 2100 |
| 2021-09-28 | 57.70 | $25.95 | 4600 |
| 2021-09-27 | 58.70 | $26.09 | 5700 |
| 2021-09-24 | 59.35 | $26.07 | 4200 |
| 2021-09-23 | 59.99 | $26.06 | 5400 |
| 2021-09-22 | 60.60 | $26.09 | 13500 |
| 2021-09-21 | 61.33 | $26.07 | 6500 |
| 2021-09-20 | 62.09 | $26.04 | 9900 |
| 2021-09-17 | 62.92 | $26.11 | 8100 |
| 2021-09-16 | 63.53 | $26.07 | 4100 |
| 2021-09-15 | 64.17 | $26.08 | 4000 |
| 2021-09-14 | 64.87 | $25.98 | 2500 |
| 2021-09-13 | 65.46 | $26.30 | 13600 |
| 2021-09-10 | 65.57 | $26.30 | 3800 |
| 2021-09-09 | 65.68 | $26.29 | 10100 |
| 2021-09-08 | 65.81 | $26.15 | 3100 |
| 2021-09-07 | 66.03 | $26.16 | 1100 |
| 2021-09-03 | 66.16 | $26.19 | 4600 |
| 2021-09-02 | 66.31 | $26.15 | 6400 |
| 2021-09-01 | 66.23 | $26.19 | 8100 |
| 2021-08-31 | 66.14 | $26.06 | 1900 |
| 2021-08-30 | 66.10 | $25.99 | 500 |
| 2021-08-27 | 66.08 | $25.94 | 2400 |
| 2021-08-26 | 66.08 | $25.93 | 7100 |
| 2021-08-25 | 66.07 | $25.93 | 9600 |
| 2021-08-24 | 65.96 | $25.91 | 1700 |
| 2021-08-23 | 65.86 | $25.90 | 6500 |
| 2021-08-20 | 65.76 | $25.86 | 90100 |
| 2021-08-19 | 65.67 | $25.75 | 24900 |
| 2021-08-18 | 65.52 | $25.92 | 10700 |
| 2021-08-17 | 65.11 | $25.95 | 4200 |
| 2021-08-16 | 64.69 | $26.00 | 10800 |
| 2021-08-13 | 64.18 | $26.00 | 11500 |
| 2021-08-12 | 63.54 | $26.00 | 2800 |
| 2021-08-11 | 62.86 | $26.00 | 28300 |
| 2021-08-10 | 62.14 | $26.30 | 8700 |
| 2021-08-09 | 61.22 | $26.28 | 15600 |
| 2021-08-06 | 60.17 | $26.40 | 3200 |
| 2021-08-05 | 59.03 | $26.50 | 4700 |
| 2021-08-04 | 57.63 | $26.59 | 10000 |
| 2021-08-03 | 56.15 | $26.49 | 5200 |
| 2021-08-02 | 54.45 | $26.38 | 2600 |
| 2021-07-30 | 52.66 | $26.44 | 2500 |
| 2021-07-29 | 50.57 | $26.55 | 23700 |
| 2021-07-28 | 48.37 | $26.53 | 27300 |
| 2021-07-27 | 46.05 | $26.18 | 7800 |
| 2021-07-26 | 43.61 | $26.25 | 9200 |
| 2021-07-23 | 41.03 | $26.10 | 2800 |
| 2021-07-22 | 38.31 | $26.15 | 8300 |
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