Is Oxford Lane Capital Corp. (OXLCN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. (OXLCN) research center and poll results.
NASDAQ : OXLCN
Oxford Lane Capital Corp.
$24.7 USD
-$0.04 (-0.14%)
- Volume
- 922
- Average Volume
- 2.66K
- Market Capitalization
- $11.9B
- P/E Ratio
- -1.46
- Dividend Yield
- 46.75%
- Price Target
- Year High
- $25.10
- Year Low
- $23.93
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.69
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.88
Average
23.76
Maximum
24.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.69 | $24.70 | 926 |
| 2026-07-16 | 24.70 | $24.74 | 3812 |
| 2026-07-15 | 24.71 | $24.70 | 436 |
| 2026-07-14 | 24.72 | $24.72 | 1520 |
| 2026-07-13 | 24.73 | $24.85 | 1408 |
| 2026-07-10 | 24.73 | $24.71 | 2720 |
| 2026-07-09 | 24.74 | $24.57 | 5400 |
| 2026-07-08 | 24.76 | $24.73 | 2900 |
| 2026-07-07 | 24.77 | $24.80 | 937 |
| 2026-07-06 | 24.77 | $24.79 | 1800 |
| 2026-07-02 | 24.78 | $24.52 | 106 |
| 2026-07-01 | 24.80 | $24.52 | 3915 |
| 2026-06-30 | 24.82 | $24.89 | 1100 |
| 2026-06-29 | 24.81 | $24.56 | 1100 |
| 2026-06-26 | 24.83 | $24.70 | 1344 |
| 2026-06-25 | 24.84 | $24.70 | 4300 |
| 2026-06-24 | 24.84 | $24.59 | 1300 |
| 2026-06-23 | 24.86 | $24.61 | 3600 |
| 2026-06-22 | 24.87 | $24.57 | 3046 |
| 2026-06-18 | 24.88 | $24.75 | 432 |
| 2026-06-17 | 24.88 | $24.91 | 2200 |
| 2026-06-16 | 24.87 | $24.91 | 429 |
| 2026-06-15 | 24.86 | $24.93 | 1100 |
| 2026-06-12 | 24.86 | $24.94 | 5286 |
| 2026-06-11 | 24.87 | $24.92 | 3700 |
| 2026-06-10 | 24.87 | $24.88 | 1833 |
| 2026-06-09 | 24.86 | $24.90 | 2100 |
| 2026-06-08 | 24.87 | $24.95 | 2500 |
| 2026-06-05 | 24.87 | $24.89 | 2910 |
| 2026-06-04 | 24.86 | $24.94 | 2300 |
| 2026-06-03 | 24.86 | $24.96 | 8500 |
| 2026-06-02 | 24.85 | $24.94 | 9900 |
| 2026-06-01 | 24.85 | $24.72 | 3315 |
| 2026-05-29 | 24.86 | $24.89 | 3211 |
| 2026-05-28 | 24.84 | $24.81 | 1700 |
| 2026-05-27 | 24.83 | $24.82 | 6122 |
| 2026-05-26 | 24.81 | $24.94 | 2400 |
| 2026-05-22 | 24.79 | $24.75 | 2117 |
| 2026-05-21 | 24.78 | $24.80 | 7233 |
| 2026-05-20 | 24.77 | $24.76 | 6800 |
| 2026-05-19 | 24.76 | $24.68 | 2730 |
| 2026-05-18 | 24.75 | $24.68 | 3500 |
| 2026-05-15 | 24.73 | $25.10 | 1100 |
| 2026-05-14 | 24.70 | $24.98 | 1212 |
| 2026-05-13 | 24.67 | $24.91 | 508 |
| 2026-05-12 | 24.66 | $24.85 | 4231 |
| 2026-05-11 | 24.65 | $25.04 | 2100 |
| 2026-05-08 | 24.62 | $24.85 | 4700 |
| 2026-05-07 | 24.60 | $24.78 | 1400 |
| 2026-05-06 | 24.58 | $24.90 | 1800 |
| 2026-05-05 | 24.55 | $24.86 | 1200 |
| 2026-05-04 | 24.52 | $24.85 | 4351 |
| 2026-05-01 | 24.49 | $24.85 | 4130 |
| 2026-04-30 | 24.46 | $24.60 | 4614 |
| 2026-04-29 | 24.45 | $24.52 | 2004 |
| 2026-04-28 | 24.43 | $24.50 | 1387 |
| 2026-04-27 | 24.42 | $24.47 | 2512 |
| 2026-04-24 | 24.41 | $24.56 | 500 |
| 2026-04-23 | 24.39 | $24.64 | 2640 |
| 2026-04-22 | 24.40 | $24.67 | 600 |
| 2026-04-21 | 24.38 | $24.43 | 833 |
| 2026-04-20 | 24.37 | $24.25 | 4200 |
| 2026-04-17 | 24.37 | $24.42 | 1100 |
| 2026-04-16 | 24.35 | $24.43 | 700 |
| 2026-04-15 | 24.34 | $24.65 | 3500 |
| 2026-04-14 | 24.31 | $24.66 | 5003 |
| 2026-04-13 | 24.30 | $24.54 | 6900 |
| 2026-04-10 | 24.28 | $24.40 | 1200 |
| 2026-04-09 | 24.27 | $24.40 | 1366 |
| 2026-04-08 | 24.27 | $24.24 | 395 |
| 2026-04-07 | 24.27 | $24.24 | 1197 |
| 2026-04-06 | 24.27 | $24.37 | 900 |
| 2026-04-02 | 24.27 | $24.30 | 2000 |
| 2026-04-01 | 24.26 | $24.30 | 2248 |
| 2026-03-31 | 24.27 | $24.16 | 2140 |
| 2026-03-30 | 24.28 | $24.24 | 3500 |
| 2026-03-27 | 24.29 | $24.35 | 300 |
| 2026-03-26 | 24.30 | $24.18 | 400 |
| 2026-03-25 | 24.31 | $24.67 | 1600 |
| 2026-03-24 | 24.30 | $24.30 | 1500 |
| 2026-03-23 | 24.30 | $24.27 | 3147 |
| 2026-03-20 | 24.30 | $24.19 | 800 |
| 2026-03-19 | 24.31 | $24.12 | 1000 |
| 2026-03-18 | 24.33 | $24.15 | 1114 |
| 2026-03-17 | 24.35 | $24.20 | 1100 |
| 2026-03-16 | 24.36 | $24.32 | 7031 |
| 2026-03-13 | 24.37 | $24.26 | 4100 |
| 2026-03-12 | 24.40 | $24.19 | 3300 |
| 2026-03-11 | 24.43 | $24.31 | 3346 |
| 2026-03-10 | 24.45 | $24.31 | 3345 |
| 2026-03-09 | 24.46 | $24.25 | 1868 |
| 2026-03-06 | 24.48 | $24.25 | 1900 |
| 2026-03-05 | 24.50 | $24.24 | 19900 |
| 2026-03-04 | 24.52 | $24.43 | 4471 |
| 2026-03-03 | 24.53 | $24.27 | 1100 |
| 2026-03-02 | 24.55 | $24.52 | 4920 |
| 2026-02-27 | 24.55 | $24.65 | 9300 |
| 2026-02-26 | 24.55 | $24.26 | 2602 |
| 2026-02-25 | 24.57 | $24.45 | 2600 |
| 2026-02-24 | 24.58 | $24.30 | 5600 |
| 2026-02-23 | 24.59 | $24.36 | 8625 |
| 2026-02-20 | 24.60 | $24.44 | 8500 |
| 2026-02-19 | 24.60 | $24.50 | 3528 |
| 2026-02-18 | 24.60 | $24.40 | 2927 |
| 2026-02-17 | 24.61 | $24.45 | 6200 |
| 2026-02-13 | 24.61 | $24.65 | 726 |
| 2026-02-12 | 24.61 | $24.75 | 949 |
| 2026-02-11 | 24.61 | $24.73 | 2100 |
| 2026-02-10 | 24.60 | $24.71 | 1500 |
| 2026-02-09 | 24.59 | $24.57 | 6600 |
| 2026-02-06 | 24.58 | $24.73 | 1700 |
| 2026-02-05 | 24.57 | $24.64 | 2926 |
| 2026-02-04 | 24.56 | $24.67 | 1500 |
| 2026-02-03 | 24.55 | $24.59 | 3700 |
| 2026-02-02 | 24.54 | $24.60 | 1400 |
| 2026-01-30 | 24.53 | $24.60 | 3100 |
| 2026-01-29 | 24.51 | $24.68 | 514 |
| 2026-01-28 | 24.50 | $24.56 | 4936 |
| 2026-01-27 | 24.49 | $24.57 | 400 |
| 2026-01-26 | 24.49 | $24.60 | 3419 |
| 2026-01-23 | 24.48 | $24.55 | 5031 |
| 2026-01-22 | 24.47 | $24.42 | 4446 |
| 2026-01-21 | 24.47 | $24.60 | 500 |
| 2026-01-20 | 24.46 | $24.55 | 7329 |
| 2026-01-16 | 24.45 | $24.47 | 2600 |
| 2026-01-15 | 24.44 | $24.56 | 8100 |
| 2026-01-14 | 24.44 | $24.72 | 2729 |
| 2026-01-13 | 24.43 | $24.55 | 11500 |
| 2026-01-12 | 24.42 | $24.49 | 3731 |
| 2026-01-09 | 24.42 | $24.50 | 1407 |
| 2026-01-08 | 24.41 | $24.45 | 7969 |
| 2026-01-07 | 24.41 | $24.45 | 8100 |
| 2026-01-06 | 24.41 | $24.43 | 3234 |
| 2026-01-05 | 24.41 | $24.41 | 3600 |
| 2026-01-02 | 24.40 | $24.37 | 1205 |
| 2025-12-31 | 24.40 | $24.30 | 16100 |
| 2025-12-30 | 24.40 | $24.40 | 315 |
| 2025-12-29 | 24.40 | $24.45 | 1530 |
| 2025-12-26 | 24.39 | $24.45 | 1211 |
| 2025-12-24 | 24.38 | $24.43 | 918 |
| 2025-12-23 | 24.37 | $24.40 | 1000 |
| 2025-12-22 | 24.37 | $24.37 | 7300 |
| 2025-12-19 | 24.36 | $24.38 | 2601 |
| 2025-12-18 | 24.36 | $24.39 | 3928 |
| 2025-12-17 | 24.35 | $24.37 | 3814 |
| 2025-12-16 | 24.35 | $24.48 | 8200 |
| 2025-12-15 | 24.34 | $24.47 | 10746 |
| 2025-12-12 | 24.34 | $24.45 | 3300 |
| 2025-12-11 | 24.34 | $24.40 | 23900 |
| 2025-12-10 | 24.35 | $24.42 | 1220 |
| 2025-12-09 | 24.35 | $24.42 | 512 |
| 2025-12-08 | 24.35 | $24.39 | 4129 |
| 2025-12-05 | 24.34 | $24.36 | 943 |
| 2025-12-04 | 24.33 | $24.32 | 2900 |
| 2025-12-03 | 24.33 | $24.35 | 3401 |
| 2025-12-02 | 24.32 | $24.32 | 600 |
| 2025-12-01 | 24.32 | $24.30 | 5100 |
| 2025-11-28 | 24.32 | $24.28 | 601 |
| 2025-11-26 | 24.32 | $24.29 | 700 |
| 2025-11-25 | 24.33 | $24.32 | 639 |
| 2025-11-24 | 24.33 | $24.24 | 3200 |
| 2025-11-21 | 24.33 | $24.25 | 2400 |
| 2025-11-20 | 24.33 | $24.32 | 1500 |
| 2025-11-19 | 24.33 | $24.28 | 1310 |
| 2025-11-18 | 24.33 | $24.32 | 800 |
| 2025-11-17 | 24.33 | $24.28 | 3424 |
| 2025-11-14 | 24.33 | $24.48 | 424 |
| 2025-11-13 | 24.32 | $24.48 | 445 |
| 2025-11-12 | 24.32 | $24.50 | 1300 |
| 2025-11-11 | 24.31 | $24.40 | 4427 |
| 2025-11-10 | 24.31 | $24.50 | 2400 |
| 2025-11-07 | 24.31 | $24.26 | 1546 |
| 2025-11-06 | 24.31 | $24.20 | 700 |
| 2025-11-05 | 24.32 | $24.23 | 411 |
| 2025-11-04 | 24.33 | $24.23 | 3936 |
| 2025-11-03 | 24.34 | $24.25 | 2500 |
| 2025-10-31 | 24.34 | $24.33 | 1717 |
| 2025-10-30 | 24.35 | $24.31 | 1300 |
| 2025-10-29 | 24.35 | $24.33 | 1 |
| 2025-10-28 | 24.35 | $24.33 | 1500 |
| 2025-10-27 | 24.35 | $24.34 | 2141 |
| 2025-10-24 | 24.35 | $24.30 | 948 |
| 2025-10-23 | 24.35 | $24.30 | 500 |
| 2025-10-22 | 24.36 | $24.27 | 2600 |
| 2025-10-21 | 24.36 | $24.26 | 1000 |
| 2025-10-20 | 24.36 | $24.30 | 1910 |
| 2025-10-17 | 24.37 | $24.33 | 600 |
| 2025-10-16 | 24.37 | $24.38 | 1800 |
| 2025-10-15 | 24.37 | $24.36 | 948 |
| 2025-10-14 | 24.37 | $24.39 | 1100 |
| 2025-10-13 | 24.38 | $24.40 | 1117 |
| 2025-10-10 | 24.38 | $24.37 | 900 |
| 2025-10-09 | 24.38 | $24.40 | 2366 |
| 2025-10-08 | 24.39 | $24.40 | 1041 |
| 2025-10-07 | 24.39 | $24.40 | 16024 |
| 2025-10-06 | 24.39 | $24.38 | 5534 |
| 2025-10-03 | 24.39 | $24.40 | 5600 |
| 2025-10-02 | 24.39 | $24.31 | 630 |
| 2025-10-01 | 24.39 | $24.35 | 1537 |
| 2025-09-30 | 24.39 | $24.35 | 3202 |
| 2025-09-29 | 24.38 | $24.35 | 1000 |
| 2025-09-26 | 24.38 | $24.36 | 16 |
| 2025-09-25 | 24.37 | $24.36 | 235 |
| 2025-09-24 | 24.37 | $24.28 | 3362 |
| 2025-09-23 | 24.37 | $24.37 | 7440 |
| 2025-09-22 | 24.37 | $24.37 | 6602 |
| 2025-09-19 | 24.36 | $24.40 | 1400 |
| 2025-09-18 | 24.35 | $24.40 | 9000 |
| 2025-09-17 | 24.34 | $24.40 | 9300 |
| 2025-09-16 | 24.33 | $24.45 | 1600 |
| 2025-09-15 | 24.32 | $24.45 | 2900 |
| 2025-09-12 | 24.30 | $24.45 | 6106 |
| 2025-09-11 | 24.29 | $24.47 | 3500 |
| 2025-09-10 | 24.29 | $24.45 | 8907 |
| 2025-09-09 | 24.28 | $24.41 | 3800 |
| 2025-09-08 | 24.28 | $24.43 | 6300 |
| 2025-09-05 | 24.26 | $24.34 | 7200 |
| 2025-09-04 | 24.25 | $24.31 | 7221 |
| 2025-09-03 | 24.25 | $24.30 | 12434 |
| 2025-09-02 | 24.24 | $24.25 | 4500 |
| 2025-08-29 | 24.25 | $24.30 | 3800 |
| 2025-08-28 | 24.25 | $24.29 | 11737 |
| 2025-08-27 | 24.25 | $24.26 | 525 |
| 2025-08-26 | 24.26 | $24.33 | 6600 |
| 2025-08-25 | 24.25 | $24.28 | 5600 |
| 2025-08-22 | 24.25 | $24.22 | 1120 |
| 2025-08-21 | 24.24 | $24.20 | 313 |
| 2025-08-20 | 24.25 | $24.25 | 3400 |
| 2025-08-19 | 24.25 | $24.22 | 1200 |
| 2025-08-18 | 24.26 | $24.15 | 5100 |
| 2025-08-15 | 24.28 | $24.10 | 1324 |
| 2025-08-14 | 24.29 | $24.30 | 606 |
| 2025-08-13 | 24.29 | $24.35 | 5700 |
| 2025-08-12 | 24.29 | $24.30 | 10007 |
| 2025-08-11 | 24.30 | $24.32 | 946 |
| 2025-08-08 | 24.30 | $24.10 | 4800 |
| 2025-08-07 | 24.30 | $24.22 | 6333 |
| 2025-08-06 | 24.31 | $24.17 | 900 |
| 2025-08-05 | 24.32 | $24.17 | 1600 |
| 2025-08-04 | 24.33 | $24.38 | 1600 |
| 2025-08-01 | 24.33 | $24.34 | 3175 |
| 2025-07-31 | 24.33 | $24.37 | 2200 |
| 2025-07-30 | 24.33 | $24.33 | 1600 |
| 2025-07-29 | 24.32 | $24.25 | — |
| 2025-07-28 | 24.32 | $24.25 | 833 |
| 2025-07-25 | 24.31 | $24.06 | 1900 |
| 2025-07-24 | 24.31 | $24.30 | 12809 |
| 2025-07-23 | 24.30 | $24.37 | 7123 |
| 2025-07-22 | 24.29 | $24.43 | 4200 |
| 2025-07-21 | 24.26 | $24.46 | 6027 |
| 2025-07-18 | 24.25 | $24.40 | 3500 |
| 2025-07-17 | 24.24 | $24.28 | 2600 |
| 2025-07-16 | 24.23 | $24.31 | 417 |
| 2025-07-15 | 24.23 | $24.42 | 6115 |
| 2025-07-14 | 24.22 | $24.30 | 2900 |
| 2025-07-11 | 24.21 | $24.23 | 3800 |
| 2025-07-10 | 24.20 | $24.31 | 1800 |
| 2025-07-09 | 24.20 | $24.37 | 1300 |
| 2025-07-08 | 24.18 | $24.42 | 2100 |
| 2025-07-07 | 24.16 | $24.42 | 3000 |
| 2025-07-03 | 24.14 | $24.40 | 6531 |
| 2025-07-02 | 24.12 | $24.24 | — |
| 2025-07-01 | 24.10 | $24.24 | 900 |
| 2025-06-30 | 24.08 | $24.19 | 9000 |
| 2025-06-27 | 24.07 | $24.06 | 3100 |
| 2025-06-26 | 24.07 | $24.02 | 11600 |
| 2025-06-25 | 24.07 | $24.10 | 1118 |
| 2025-06-24 | 24.06 | $24.19 | 2239 |
| 2025-06-23 | 24.05 | $23.90 | 2500 |
| 2025-06-20 | 24.05 | $24.20 | 600 |
| 2025-06-18 | 24.04 | $24.21 | 1800 |
| 2025-06-17 | 24.02 | $24.15 | 4900 |
| 2025-06-16 | 24.01 | $24.15 | 1900 |
| 2025-06-13 | 24.00 | $24.21 | 1339 |
| 2025-06-12 | 24.00 | $24.12 | 21209 |
| 2025-06-11 | 23.99 | $24.15 | 3300 |
| 2025-06-10 | 23.98 | $24.18 | 9000 |
| 2025-06-09 | 23.97 | $24.07 | 3000 |
| 2025-06-06 | 23.97 | $24.05 | 2100 |
| 2025-06-05 | 23.96 | $23.95 | 517 |
| 2025-06-04 | 23.95 | $23.93 | 2400 |
| 2025-06-03 | 23.94 | $23.96 | 900 |
| 2025-06-02 | 23.94 | $23.88 | 2100 |
| 2025-05-30 | 23.93 | $23.95 | 6912 |
| 2025-05-29 | 23.92 | $24.01 | 500 |
| 2025-05-28 | 23.91 | $24.00 | 2703 |
| 2025-05-27 | 23.89 | $23.96 | 400 |
| 2025-05-23 | 23.88 | $23.99 | 769 |
| 2025-05-22 | 23.88 | $23.93 | 6800 |
| 2025-05-21 | 23.88 | $23.95 | 4723 |
| 2025-05-20 | 23.87 | $23.85 | 800 |
| 2025-05-19 | 23.87 | $23.97 | 1200 |
| 2025-05-16 | 23.85 | $23.97 | 2002 |
| 2025-05-15 | 23.83 | $24.03 | 600 |
| 2025-05-14 | 23.81 | $24.00 | 1615 |
| 2025-05-13 | 23.79 | $24.00 | 4000 |
| 2025-05-12 | 23.78 | $24.01 | 10300 |
| 2025-05-09 | 23.77 | $23.91 | 311 |
| 2025-05-08 | 23.75 | $23.89 | 1505 |
| 2025-05-07 | 23.73 | $23.82 | 2747 |
| 2025-05-06 | 23.73 | $23.80 | 3100 |
| 2025-05-05 | 23.74 | $23.80 | 1300 |
| 2025-05-02 | 23.75 | $23.75 | 2900 |
| 2025-05-01 | 23.76 | $23.74 | 2000 |
| 2025-04-30 | 23.78 | $23.74 | 1700 |
| 2025-04-29 | 23.79 | $23.73 | 4700 |
| 2025-04-28 | 23.81 | $23.74 | 2008 |
| 2025-04-25 | 23.82 | $23.90 | — |
| 2025-04-24 | 23.82 | $23.90 | — |
| 2025-04-23 | 23.82 | $23.90 | 1135 |
| 2025-04-22 | 23.83 | $23.70 | 2924 |
| 2025-04-21 | 23.84 | $23.62 | — |
| 2025-04-17 | 23.86 | $23.62 | — |
| 2025-04-16 | 23.88 | $23.62 | 3517 |
| 2025-04-15 | 23.89 | $23.67 | 5713 |
| 2025-04-14 | 23.92 | $23.80 | 2900 |
| 2025-04-11 | 23.93 | $23.67 | 1009 |
| 2025-04-10 | 23.95 | $23.50 | 5619 |
| 2025-04-09 | 23.98 | $23.64 | 7500 |
| 2025-04-08 | 24.01 | $23.85 | 2800 |
| 2025-04-07 | 24.02 | $23.86 | 2100 |
| 2025-04-04 | 24.04 | $23.99 | 5835 |
| 2025-04-03 | 24.05 | $24.02 | 2000 |
| 2025-04-02 | 24.06 | $24.03 | 3200 |
| 2025-04-01 | 24.06 | $24.06 | 1525 |
| 2025-03-31 | 24.07 | $24.11 | 5800 |
| 2025-03-28 | 24.07 | $23.90 | 2128 |
| 2025-03-27 | 24.09 | $23.96 | 7700 |
| 2025-03-26 | 24.10 | $23.93 | 800 |
| 2025-03-25 | 24.12 | $23.98 | 600 |
| 2025-03-24 | 24.13 | $24.05 | 1806 |
| 2025-03-21 | 24.15 | $23.97 | 1733 |
| 2025-03-20 | 24.17 | $23.95 | 900 |
| 2025-03-19 | 24.19 | $23.95 | 4600 |
| 2025-03-18 | 24.20 | $24.09 | 831 |
| 2025-03-17 | 24.21 | $24.11 | 3311 |
| 2025-03-14 | 24.23 | $24.12 | 3111 |
| 2025-03-13 | 24.24 | $24.12 | — |
| 2025-03-12 | 24.25 | $24.12 | — |
| 2025-03-11 | 24.27 | $24.12 | 600 |
| 2025-03-10 | 24.28 | $24.17 | 2400 |
| 2025-03-07 | 24.29 | $24.20 | 2441 |
| 2025-03-06 | 24.30 | $24.23 | 4100 |
| 2025-03-05 | 24.31 | $24.11 | 3336 |
| 2025-03-04 | 24.32 | $24.19 | 1744 |
| 2025-03-03 | 24.33 | $24.07 | 1700 |
| 2025-02-28 | 24.35 | $24.30 | 3149 |
| 2025-02-27 | 24.35 | $24.24 | — |
| 2025-02-26 | 24.36 | $24.24 | 900 |
| 2025-02-25 | 24.36 | $24.30 | 430 |
| 2025-02-24 | 24.36 | $24.35 | — |
| 2025-02-21 | 24.36 | $24.35 | 2100 |
| 2025-02-20 | 24.36 | $24.35 | 300 |
| 2025-02-19 | 24.37 | $24.25 | 4022 |
| 2025-02-18 | 24.36 | $24.32 | 2500 |
| 2025-02-14 | 24.37 | $24.39 | 627 |
| 2025-02-13 | 24.37 | $24.39 | — |
| 2025-02-12 | 24.36 | $24.39 | 2646 |
| 2025-02-11 | 24.35 | $24.39 | 1300 |
| 2025-02-10 | 24.35 | $24.42 | 800 |
| 2025-02-07 | 24.34 | $24.41 | 600 |
| 2025-02-06 | 24.32 | $24.35 | — |
| 2025-02-05 | 24.31 | $24.35 | 4100 |
| 2025-02-04 | 24.31 | $24.33 | 2400 |
| 2025-02-03 | 24.30 | $24.38 | 1126 |
| 2025-01-31 | 24.29 | $24.49 | 1817 |
| 2025-01-30 | 24.28 | $24.36 | 500 |
| 2025-01-29 | 24.27 | $24.36 | 2600 |
| 2025-01-28 | 24.26 | $24.31 | 10000 |
| 2025-01-27 | 24.25 | $24.31 | 924 |
| 2025-01-24 | 24.24 | $24.37 | 626 |
| 2025-01-23 | 24.22 | $24.37 | 4100 |
| 2025-01-22 | 24.21 | $24.38 | 500 |
| 2025-01-21 | 24.18 | $24.20 | 1200 |
| 2025-01-17 | 24.16 | $24.38 | — |
| 2025-01-16 | 24.15 | $24.38 | 3800 |
| 2025-01-15 | 24.14 | $24.18 | 500 |
| 2025-01-14 | 24.14 | $24.30 | 804 |
| 2025-01-13 | 24.13 | $24.32 | 2400 |
| 2025-01-10 | 24.11 | $24.28 | 11006 |
| 2025-01-08 | 24.12 | $24.06 | 309 |
| 2025-01-07 | 24.13 | $24.15 | 3517 |
| 2025-01-06 | 24.14 | $24.20 | 905 |
| 2025-01-03 | 24.13 | $24.20 | 1000 |
| 2025-01-02 | 24.12 | $24.20 | 1324 |
| 2024-12-31 | 24.11 | $24.27 | 1003 |
| 2024-12-30 | 24.11 | $24.13 | 842 |
| 2024-12-27 | 24.10 | $24.25 | 3200 |
| 2024-12-26 | 24.09 | $24.12 | 3200 |
| 2024-12-24 | 24.10 | $24.01 | 600 |
| 2024-12-23 | 24.09 | $24.07 | 2500 |
| 2024-12-20 | 24.08 | $24.02 | 3200 |
| 2024-12-19 | 24.07 | $23.95 | 8401 |
| 2024-12-18 | 24.09 | $23.71 | 19933 |
| 2024-12-17 | 24.12 | $24.19 | 1400 |
| 2024-12-16 | 24.13 | $24.25 | 2719 |
| 2024-12-13 | 24.14 | $24.11 | 4110 |
| 2024-12-12 | 24.15 | $24.10 | 2500 |
| 2024-12-11 | 24.17 | $23.99 | 15800 |
| 2024-12-10 | 24.19 | $24.40 | 2400 |
| 2024-12-09 | 24.18 | $24.29 | 1948 |
| 2024-12-06 | 24.19 | $24.25 | 4600 |
| 2024-12-05 | 24.19 | $24.05 | 1815 |
| 2024-12-04 | 24.19 | $24.05 | 1342 |
| 2024-12-03 | 24.19 | $24.05 | 500 |
| 2024-12-02 | 24.20 | $24.15 | 5241 |
| 2024-11-29 | 24.21 | $24.01 | 1430 |
| 2024-11-27 | 24.21 | $24.05 | 533 |
| 2024-11-26 | 24.22 | $24.22 | 3100 |
| 2024-11-25 | 24.21 | $23.86 | 2300 |
| 2024-11-22 | 24.23 | $23.81 | 14749 |
| 2024-11-21 | 24.25 | $24.00 | 10305 |
| 2024-11-20 | 24.27 | $24.30 | 400 |
| 2024-11-19 | 24.26 | $24.32 | 340 |
| 2024-11-18 | 24.26 | $24.30 | 1200 |
| 2024-11-15 | 24.24 | $24.40 | 500 |
| 2024-11-14 | 24.24 | $24.43 | 1800 |
| 2024-11-13 | 24.23 | $24.46 | 841 |
| 2024-11-12 | 24.23 | $24.33 | 2500 |
| 2024-11-11 | 24.23 | $24.35 | 7902 |
| 2024-11-08 | 24.23 | $24.34 | 1628 |
| 2024-11-07 | 24.23 | $24.22 | 2600 |
| 2024-11-06 | 24.24 | $24.14 | 846 |
| 2024-11-05 | 24.25 | $24.14 | 1802 |
| 2024-11-04 | 24.25 | $24.22 | 1409 |
| 2024-11-01 | 24.24 | $24.26 | 900 |
| 2024-10-31 | 24.24 | $24.12 | 1700 |
| 2024-10-30 | 24.26 | $24.19 | 1506 |
| 2024-10-29 | 24.26 | $24.05 | 9500 |
| 2024-10-28 | 24.28 | $24.25 | 1000 |
| 2024-10-25 | 24.28 | $24.27 | 745 |
| 2024-10-24 | 24.27 | $24.21 | 3300 |
| 2024-10-23 | 24.27 | $24.27 | 1100 |
| 2024-10-22 | 24.27 | $24.15 | 1700 |
| 2024-10-21 | 24.27 | $24.09 | 2200 |
| 2024-10-18 | 24.29 | $24.27 | 300 |
| 2024-10-17 | 24.29 | $24.23 | 1401 |
| 2024-10-16 | 24.30 | $24.42 | 9448 |
| 2024-10-15 | 24.29 | $24.41 | 1308 |
| 2024-10-14 | 24.28 | $24.41 | 2000 |
| 2024-10-11 | 24.28 | $24.35 | 1228 |
| 2024-10-10 | 24.28 | $24.30 | 1025 |
| 2024-10-09 | 24.28 | $24.33 | 2600 |
| 2024-10-08 | 24.27 | $24.10 | 4219 |
| 2024-10-07 | 24.28 | $24.15 | 5147 |
| 2024-10-04 | 24.28 | $24.31 | 1800 |
| 2024-10-03 | 24.28 | $24.38 | 2300 |
| 2024-10-02 | 24.26 | $24.30 | 300 |
| 2024-10-01 | 24.25 | $24.30 | 600 |
| 2024-09-30 | 24.23 | $24.28 | 3700 |
| 2024-09-27 | 24.22 | $24.22 | 829 |
| 2024-09-26 | 24.21 | $24.20 | 2014 |
| 2024-09-25 | 24.21 | $24.10 | 5303 |
| 2024-09-24 | 24.20 | $24.34 | 636 |
| 2024-09-23 | 24.19 | $24.30 | 1100 |
| 2024-09-20 | 24.17 | $24.34 | 1600 |
| 2024-09-19 | 24.15 | $24.42 | 2704 |
| 2024-09-18 | 24.13 | $24.33 | 6600 |
| 2024-09-17 | 24.11 | $24.22 | 1700 |
| 2024-09-16 | 24.10 | $24.38 | 2900 |
| 2024-09-13 | 24.09 | $24.36 | 1700 |
| 2024-09-12 | 24.08 | $24.19 | 500 |
| 2024-09-11 | 24.08 | $24.27 | 2500 |
| 2024-09-10 | 24.09 | $24.25 | 1400 |
| 2024-09-09 | 24.09 | $24.14 | 446 |
| 2024-09-06 | 24.09 | $24.21 | 3400 |
| 2024-09-05 | 24.10 | $24.14 | 1100 |
| 2024-09-04 | 24.11 | $23.98 | 1944 |
| 2024-09-03 | 24.12 | $23.92 | 1300 |
| 2024-08-30 | 24.13 | $24.06 | 3000 |
| 2024-08-29 | 24.14 | $24.10 | 1934 |
| 2024-08-28 | 24.15 | $24.09 | 6933 |
| 2024-08-27 | 24.15 | $23.96 | 5242 |
| 2024-08-26 | 24.16 | $24.08 | 1926 |
| 2024-08-23 | 24.15 | $24.01 | 900 |
| 2024-08-22 | 24.16 | $23.90 | 6800 |
| 2024-08-21 | 24.18 | $24.00 | 2300 |
| 2024-08-20 | 24.18 | $23.99 | 7100 |
| 2024-08-19 | 24.18 | $24.05 | 3000 |
| 2024-08-16 | 24.18 | $24.06 | 3046 |
| 2024-08-15 | 24.17 | $24.22 | 500 |
| 2024-08-14 | 24.17 | $24.25 | 1743 |
| 2024-08-13 | 24.16 | $24.34 | 1009 |
| 2024-08-12 | 24.14 | $24.30 | 2500 |
| 2024-08-09 | 24.13 | $24.17 | 1618 |
| 2024-08-08 | 24.12 | $24.30 | 1100 |
| 2024-08-07 | 24.10 | $24.32 | 1900 |
| 2024-08-06 | 24.08 | $24.32 | 5027 |
| 2024-08-05 | 24.06 | $24.17 | 3800 |
| 2024-08-02 | 24.06 | $24.19 | 4149 |
| 2024-08-01 | 24.05 | $24.20 | 1811 |
| 2024-07-31 | 24.05 | $24.17 | 2904 |
| 2024-07-30 | 24.05 | $24.07 | 2809 |
| 2024-07-29 | 24.04 | $24.05 | 11900 |
| 2024-07-26 | 24.03 | $24.20 | 6531 |
| 2024-07-25 | 24.02 | $24.15 | 2300 |
| 2024-07-24 | 24.02 | $24.08 | 2400 |
| 2024-07-23 | 24.01 | $24.00 | 1100 |
| 2024-07-22 | 24.01 | $23.98 | 16500 |
| 2024-07-19 | 24.00 | $24.01 | 500 |
| 2024-07-18 | 23.99 | $24.05 | 600 |
| 2024-07-17 | 23.99 | $24.05 | 1700 |
| 2024-07-16 | 23.98 | $24.02 | 644 |
| 2024-07-15 | 23.99 | $24.01 | 700 |
| 2024-07-12 | 23.99 | $24.01 | 2122 |
| 2024-07-11 | 24.00 | $23.99 | 5912 |
| 2024-07-10 | 24.00 | $23.88 | 5700 |
| 2024-07-09 | 24.02 | $23.94 | 7512 |
| 2024-07-08 | 24.02 | $24.10 | 3917 |
| 2024-07-05 | 24.02 | $24.13 | 1300 |
| 2024-07-03 | 24.01 | $24.13 | 6300 |
| 2024-07-02 | 24.00 | $24.10 | 21700 |
| 2024-07-01 | 23.99 | $23.82 | 7303 |
| 2024-06-28 | 23.99 | $24.04 | 4100 |
| 2024-06-27 | 23.98 | $23.87 | 6700 |
| 2024-06-26 | 23.99 | $24.10 | 1800 |
| 2024-06-25 | 23.98 | $24.02 | 2123 |
| 2024-06-24 | 23.97 | $24.01 | 2700 |
| 2024-06-21 | 23.96 | $23.81 | 1909 |
| 2024-06-20 | 23.96 | $23.79 | 7005 |
| 2024-06-18 | 23.96 | $23.94 | 3019 |
| 2024-06-17 | 23.95 | $23.92 | 2800 |
| 2024-06-14 | 23.94 | $24.13 | 800 |
| 2024-06-13 | 23.93 | $24.15 | 1000 |
| 2024-06-12 | 23.92 | $24.10 | 4200 |
| 2024-06-11 | 23.90 | $24.11 | 2323 |
| 2024-06-10 | 23.89 | $24.09 | 2800 |
| 2024-06-07 | 23.87 | $24.06 | 1322 |
| 2024-06-06 | 23.85 | $24.11 | 815 |
| 2024-06-05 | 23.85 | $23.97 | 5200 |
| 2024-06-04 | 23.84 | $23.82 | 1533 |
| 2024-06-03 | 23.85 | $23.91 | 1827 |
| 2024-05-31 | 23.85 | $23.80 | 2434 |
| 2024-05-30 | 23.85 | $23.95 | 1714 |
| 2024-05-29 | 23.84 | $23.95 | 1300 |
| 2024-05-28 | 23.82 | $23.95 | 2720 |
| 2024-05-24 | 23.81 | $23.81 | 600 |
| 2024-05-23 | 23.80 | $23.83 | 300 |
| 2024-05-22 | 23.79 | $23.83 | 700 |
| 2024-05-21 | 23.78 | $23.79 | 900 |
| 2024-05-20 | 23.77 | $23.79 | 1723 |
| 2024-05-17 | 23.75 | $23.72 | 1947 |
| 2024-05-16 | 23.74 | $23.85 | 3948 |
| 2024-05-15 | 23.72 | $23.87 | 1139 |
| 2024-05-14 | 23.70 | $23.72 | 1837 |
| 2024-05-13 | 23.68 | $23.89 | 1500 |
| 2024-05-10 | 23.66 | $23.81 | 1611 |
| 2024-05-09 | 23.65 | $23.70 | 1200 |
| 2024-05-08 | 23.64 | $24.00 | 221 |
| 2024-05-07 | 23.62 | $23.90 | 621 |
| 2024-05-06 | 23.60 | $23.99 | 1142 |
| 2024-05-03 | 23.58 | $23.82 | 1644 |
| 2024-05-02 | 23.56 | $23.85 | 500 |
| 2024-05-01 | 23.54 | $23.80 | 2131 |
| 2024-04-30 | 23.52 | $23.50 | 2600 |
| 2024-04-29 | 23.51 | $23.67 | 4600 |
| 2024-04-26 | 23.50 | $23.68 | 1024 |
| 2024-04-25 | 23.49 | $23.60 | 700 |
| 2024-04-24 | 23.48 | $23.57 | 1500 |
| 2024-04-23 | 23.47 | $23.61 | 2000 |
| 2024-04-22 | 23.46 | $23.44 | 2605 |
| 2024-04-19 | 23.45 | $23.49 | 1200 |
| 2024-04-18 | 23.44 | $23.44 | 3942 |
| 2024-04-17 | 23.43 | $23.42 | 1900 |
| 2024-04-16 | 23.42 | $23.45 | 2100 |
| 2024-04-15 | 23.42 | $23.44 | 1700 |
| 2024-04-12 | 23.42 | $23.55 | 2600 |
| 2024-04-11 | 23.41 | $23.58 | 3238 |
| 2024-04-10 | 23.41 | $23.51 | 1500 |
| 2024-04-09 | 23.41 | $23.59 | 1032 |
| 2024-04-08 | 23.40 | $23.55 | 3900 |
| 2024-04-05 | 23.39 | $23.45 | 3633 |
| 2024-04-04 | 23.39 | $23.37 | 500 |
| 2024-04-03 | 23.38 | $23.39 | 4200 |
| 2024-04-02 | 23.40 | $23.40 | 2022 |
| 2024-04-01 | 23.41 | $23.42 | 1100 |
| 2024-03-28 | 23.41 | $23.43 | 2400 |
| 2024-03-27 | 23.42 | $23.40 | 1441 |
| 2024-03-26 | 23.41 | $23.42 | 3141 |
| 2024-03-25 | 23.41 | $23.37 | 4200 |
| 2024-03-22 | 23.41 | $23.33 | 57316 |
| 2024-03-21 | 23.42 | $23.31 | 1434 |
| 2024-03-20 | 23.44 | $23.25 | 814 |
| 2024-03-19 | 23.45 | $23.25 | 3600 |
| 2024-03-18 | 23.45 | $23.35 | 1100 |
| 2024-03-15 | 23.46 | $23.39 | 2200 |
| 2024-03-14 | 23.48 | $23.40 | 1136 |
| 2024-03-13 | 23.50 | $23.54 | 200 |
| 2024-03-12 | 23.50 | $23.54 | 1600 |
| 2024-03-11 | 23.50 | $23.42 | 145 |
| 2024-03-08 | 23.52 | $23.41 | 1500 |
| 2024-03-07 | 23.55 | $23.41 | 1126 |
| 2024-03-06 | 23.57 | $23.25 | 12414 |
| 2024-03-05 | 23.61 | $23.73 | 1600 |
| 2024-03-04 | 23.63 | $23.52 | 2423 |
| 2024-03-01 | 23.65 | $23.50 | 828 |
| 2024-02-29 | 23.68 | $23.58 | 3500 |
| 2024-02-28 | 23.70 | $23.21 | 3200 |
| 2024-02-27 | 23.74 | $23.42 | 217 |
| 2024-02-26 | 23.76 | $23.45 | 500 |
| 2024-02-23 | 23.79 | $23.56 | 2142 |
| 2024-02-22 | 23.80 | $23.55 | 700 |
| 2024-02-21 | 23.82 | $23.46 | 2900 |
| 2024-02-20 | 23.84 | $23.36 | 2500 |
| 2024-02-16 | 23.86 | $23.42 | 12200 |
| 2024-02-15 | 23.89 | $23.77 | 1146 |
| 2024-02-14 | 23.89 | $23.85 | 1400 |
| 2024-02-13 | 23.89 | $23.59 | 2100 |
| 2024-02-12 | 23.91 | $23.46 | 6920 |
| 2024-02-09 | 23.93 | $23.93 | 150 |
| 2024-02-08 | 23.92 | $23.93 | 6900 |
| 2024-02-07 | 23.91 | $23.90 | 4300 |
| 2024-02-06 | 23.88 | $23.98 | 700 |
| 2024-02-05 | 23.87 | $24.08 | 3138 |
| 2024-02-02 | 23.85 | $24.08 | 4135 |
| 2024-02-01 | 23.82 | $24.04 | 5302 |
| 2024-01-31 | 23.81 | $24.00 | 4800 |
| 2024-01-30 | 23.78 | $23.97 | 1700 |
| 2024-01-29 | 23.74 | $23.78 | 3400 |
| 2024-01-26 | 23.71 | $24.00 | 2200 |
| 2024-01-25 | 23.67 | $23.94 | 1425 |
| 2024-01-24 | 23.64 | $23.92 | 2542 |
| 2024-01-23 | 23.62 | $23.77 | 600 |
| 2024-01-22 | 23.61 | $23.88 | 2704 |
| 2024-01-19 | 23.59 | $23.90 | 1000 |
| 2024-01-18 | 23.58 | $23.75 | 2326 |
| 2024-01-17 | 23.56 | $23.92 | 4716 |
| 2024-01-16 | 23.54 | $23.90 | 1200 |
| 2024-01-12 | 23.52 | $23.83 | 900 |
| 2024-01-11 | 23.50 | $23.77 | 4200 |
| 2024-01-10 | 23.47 | $23.70 | 633 |
| 2024-01-09 | 23.46 | $23.47 | 4506 |
| 2024-01-08 | 23.46 | $23.70 | 1800 |
| 2024-01-05 | 23.44 | $23.60 | 711 |
| 2024-01-04 | 23.43 | $23.65 | 900 |
| 2024-01-03 | 23.41 | $23.68 | 3909 |
| 2024-01-02 | 23.39 | $23.51 | 6300 |
| 2023-12-29 | 23.38 | $23.20 | 1409 |
| 2023-12-28 | 23.37 | $23.15 | 1100 |
| 2023-12-27 | 23.35 | $23.15 | 436 |
| 2023-12-26 | 23.34 | $23.40 | 801 |
| 2023-12-22 | 23.29 | $23.52 | 844 |
| 2023-12-21 | 23.26 | $23.58 | 1342 |
| 2023-12-20 | 23.22 | $23.45 | 1300 |
| 2023-12-19 | 23.19 | $23.57 | 908 |
| 2023-12-18 | 23.16 | $23.54 | 4017 |
| 2023-12-15 | 23.13 | $23.46 | 5000 |
| 2023-12-14 | 23.10 | $23.50 | 2000 |
| 2023-12-13 | 23.06 | $23.30 | 3409 |
| 2023-12-12 | 23.04 | $23.36 | 800 |
| 2023-12-11 | 23.01 | $23.35 | 300 |
| 2023-12-08 | 22.98 | $23.44 | 200 |
| 2023-12-07 | 22.96 | $23.43 | 327 |
| 2023-12-06 | 22.94 | $23.30 | 538 |
| 2023-12-05 | 22.92 | $23.25 | 1117 |
| 2023-12-04 | 22.91 | $23.28 | 2400 |
| 2023-12-01 | 22.89 | $23.40 | 4400 |
| 2023-11-30 | 22.86 | $22.90 | 100 |
| 2023-11-29 | 22.84 | $22.90 | 2500 |
| 2023-11-28 | 22.83 | $22.80 | 900 |
| 2023-11-27 | 22.83 | $22.51 | 4000 |
| 2023-11-24 | 22.83 | $22.85 | 720 |
| 2023-11-22 | 22.82 | $22.83 | 700 |
| 2023-11-21 | 22.81 | $22.78 | 800 |
| 2023-11-20 | 22.80 | $22.92 | 1423 |
| 2023-11-17 | 22.78 | $22.99 | 200 |
| 2023-11-16 | 22.77 | $22.99 | 2834 |
| 2023-11-15 | 22.77 | $22.69 | 1500 |
| 2023-11-14 | 22.77 | $22.73 | 2208 |
| 2023-11-13 | 22.76 | $22.85 | 2024 |
| 2023-11-10 | 22.74 | $22.83 | 1300 |
| 2023-11-09 | 22.74 | $23.00 | 6200 |
| 2023-11-08 | 22.74 | $22.95 | 200 |
| 2023-11-07 | 22.73 | $23.00 | 250 |
| 2023-11-06 | 22.73 | $23.00 | 1734 |
| 2023-11-03 | 22.69 | $22.96 | 7143 |
| 2023-11-02 | 22.66 | $22.70 | 1400 |
| 2023-11-01 | 22.67 | $22.57 | 2426 |
| 2023-10-31 | 22.69 | $22.68 | 600 |
| 2023-10-30 | 22.69 | $22.69 | 2200 |
| 2023-10-27 | 22.67 | $22.61 | 275 |
| 2023-10-26 | 22.65 | $22.61 | 287 |
| 2023-10-25 | 22.64 | $22.61 | 903 |
| 2023-10-24 | 22.64 | $22.68 | 1200 |
| 2023-10-23 | 22.66 | $22.43 | 2900 |
| 2023-10-20 | 22.70 | $22.80 | 2100 |
| 2023-10-19 | 22.72 | $22.92 | 1700 |
| 2023-10-18 | 22.74 | $22.72 | 1200 |
| 2023-10-17 | 22.77 | $22.52 | 900 |
| 2023-10-16 | 22.80 | $22.52 | 1600 |
| 2023-10-13 | 22.83 | $22.87 | 426 |
| 2023-10-12 | 22.84 | $22.95 | 1112 |
| 2023-10-11 | 22.84 | $22.85 | 549 |
| 2023-10-10 | 22.86 | $22.85 | 1200 |
| 2023-10-09 | 22.88 | $22.35 | 300 |
| 2023-10-06 | 22.92 | $22.35 | 215 |
| 2023-10-05 | 22.96 | $22.86 | 1715 |
| 2023-10-04 | 22.97 | $22.92 | 700 |
| 2023-10-03 | 22.98 | $22.65 | 1810 |
| 2023-10-02 | 23.00 | $22.40 | 1800 |
| 2023-09-29 | 23.03 | $22.20 | 4000 |
| 2023-09-28 | 23.07 | $22.30 | 7800 |
| 2023-09-27 | 23.11 | $22.58 | 19814 |
| 2023-09-26 | 23.12 | $23.20 | 4029 |
| 2023-09-25 | 23.13 | $23.20 | 207 |
| 2023-09-22 | 23.11 | $23.23 | 3613 |
| 2023-09-21 | 23.09 | $23.27 | 2200 |
| 2023-09-20 | 23.06 | $23.25 | 1000 |
| 2023-09-19 | 23.03 | $23.21 | 603 |
| 2023-09-18 | 23.01 | $23.17 | 3100 |
| 2023-09-15 | 22.99 | $23.00 | 1626 |
| 2023-09-14 | 22.97 | $22.97 | 5734 |
| 2023-09-13 | 22.98 | $23.25 | 4305 |
| 2023-09-12 | 22.98 | $23.25 | 210 |
| 2023-09-11 | 22.98 | $23.20 | 2103 |
| 2023-09-08 | 22.98 | $23.10 | 4300 |
| 2023-09-07 | 22.99 | $23.10 | 1416 |
| 2023-09-06 | 23.00 | $23.06 | 2000 |
| 2023-09-05 | 23.00 | $23.00 | 218 |
| 2023-09-01 | 23.01 | $23.10 | 708 |
| 2023-08-31 | 23.02 | $22.90 | 4600 |
| 2023-08-30 | 23.03 | $23.06 | 3300 |
| 2023-08-29 | 23.03 | $22.91 | 2200 |
| 2023-08-28 | 23.04 | $23.37 | 6000 |
| 2023-08-25 | 23.03 | $22.78 | 2927 |
| 2023-08-24 | 23.04 | $22.75 | 1405 |
| 2023-08-23 | 23.05 | $22.75 | 600 |
| 2023-08-22 | 23.05 | $22.61 | 2300 |
| 2023-08-21 | 23.07 | $22.77 | 100 |
| 2023-08-18 | 23.08 | $22.77 | 100 |
| 2023-08-17 | 23.08 | $22.78 | 3330 |
| 2023-08-16 | 23.09 | $23.09 | 400 |
| 2023-08-15 | 23.08 | $23.31 | 2814 |
| 2023-08-14 | 23.05 | $23.23 | 1800 |
| 2023-08-11 | 23.04 | $23.25 | 400 |
| 2023-08-10 | 23.04 | $23.24 | 500 |
| 2023-08-09 | 23.04 | $23.22 | 2800 |
| 2023-08-08 | 23.03 | $23.20 | 1220 |
| 2023-08-07 | 23.03 | $23.15 | 2036 |
| 2023-08-04 | 23.03 | $23.20 | 2000 |
| 2023-08-03 | 23.02 | $23.25 | 2419 |
| 2023-08-02 | 23.00 | $23.05 | 527 |
| 2023-08-01 | 23.00 | $23.05 | 234 |
| 2023-07-31 | 22.98 | $23.07 | 2648 |
| 2023-07-28 | 22.97 | $22.99 | 1300 |
| 2023-07-27 | 22.97 | $22.96 | 1132 |
| 2023-07-26 | 22.97 | $22.81 | 2648 |
| 2023-07-25 | 22.97 | $22.94 | 1528 |
| 2023-07-24 | 22.97 | $22.94 | 2400 |
| 2023-07-21 | 22.96 | $22.90 | 1800 |
| 2023-07-20 | 22.96 | $22.90 | 700 |
| 2023-07-19 | 22.95 | $22.90 | 3000 |
| 2023-07-18 | 22.93 | $22.78 | 2800 |
| 2023-07-17 | 22.94 | $23.00 | 2022 |
| 2023-07-14 | 22.94 | $23.15 | 400 |
| 2023-07-13 | 22.92 | $23.30 | 300 |
| 2023-07-12 | 22.89 | $23.10 | 3213 |
| 2023-07-11 | 22.87 | $23.21 | 3049 |
| 2023-07-10 | 22.84 | $23.09 | 2136 |
| 2023-07-07 | 22.82 | $23.01 | 3800 |
| 2023-07-06 | 22.81 | $22.88 | 2130 |
| 2023-07-05 | 22.79 | $22.94 | 1340 |
| 2023-07-03 | 22.79 | $22.80 | 800 |
| 2023-06-30 | 22.79 | $22.85 | 100 |
| 2023-06-29 | 22.79 | $22.85 | 1000 |
| 2023-06-28 | 22.79 | $22.95 | 702 |
| 2023-06-27 | 22.78 | $22.98 | 3020 |
| 2023-06-26 | 22.78 | $22.83 | 500 |
| 2023-06-23 | 22.78 | $22.80 | 100 |
| 2023-06-22 | 22.79 | $22.80 | 548 |
| 2023-06-21 | 22.80 | $22.78 | 1300 |
| 2023-06-20 | 22.80 | $22.55 | 1402 |
| 2023-06-16 | 22.82 | $22.92 | 100 |
| 2023-06-15 | 22.84 | $22.92 | 100 |
| 2023-06-14 | 22.85 | $22.92 | 111 |
| 2023-06-13 | 22.86 | $22.66 | 1341 |
| 2023-06-12 | 22.89 | $22.67 | 100 |
| 2023-06-09 | 22.90 | $22.67 | 100 |
| 2023-06-08 | 22.90 | $22.67 | 200 |
| 2023-06-07 | 22.89 | $22.67 | 1200 |
| 2023-06-06 | 22.91 | $22.66 | 3216 |
| 2023-06-05 | 22.93 | $22.76 | 700 |
| 2023-06-02 | 22.94 | $22.90 | 200 |
| 2023-06-01 | 22.94 | $22.90 | 900 |
| 2023-05-31 | 22.93 | $22.75 | 721 |
| 2023-05-30 | 22.92 | $22.80 | 1000 |
| 2023-05-26 | 22.93 | $22.97 | 1047 |
| 2023-05-25 | 22.91 | $22.85 | 1800 |
| 2023-05-24 | 22.91 | $22.94 | 3200 |
| 2023-05-23 | 22.88 | $23.00 | 2600 |
| 2023-05-22 | 22.86 | $22.77 | 8439 |
| 2023-05-19 | 22.86 | $23.09 | 5546 |
| 2023-05-18 | 22.86 | $23.22 | 2804 |
| 2023-05-17 | 22.86 | $23.14 | 2300 |
| 2023-05-16 | 22.86 | $23.16 | 3100 |
| 2023-05-15 | 22.87 | $23.28 | 6400 |
| 2023-05-12 | 22.86 | $22.70 | 1240 |
| 2023-05-11 | 22.89 | $22.70 | 1210 |
| 2023-05-10 | 22.93 | $22.60 | 5100 |
| 2023-05-09 | 22.96 | $22.91 | 4200 |
| 2023-05-08 | 22.98 | $23.10 | 200 |
| 2023-05-05 | 22.98 | $23.10 | 300 |
| 2023-05-04 | 22.99 | $22.90 | 1536 |
| 2023-05-03 | 23.00 | $22.59 | 4500 |
| 2023-05-02 | 23.02 | $22.63 | 1300 |
| 2023-05-01 | 23.03 | $22.89 | 1200 |
| 2023-04-28 | 23.04 | $22.70 | 10742 |
| 2023-04-27 | 23.05 | $22.75 | 2816 |
| 2023-04-26 | 23.05 | $22.33 | 225 |
| 2023-04-25 | 23.07 | $22.61 | 900 |
| 2023-04-24 | 23.07 | $22.85 | 3900 |
| 2023-04-21 | 23.06 | $23.10 | 6100 |
| 2023-04-20 | 23.01 | $23.15 | 200 |
| 2023-04-19 | 22.95 | $23.15 | 2500 |
| 2023-04-18 | 22.88 | $23.26 | 300 |
| 2023-04-17 | 22.82 | $23.15 | 800 |
| 2023-04-14 | 22.77 | $23.33 | 1300 |
| 2023-04-13 | 22.72 | $23.40 | 2200 |
| 2023-04-12 | 22.66 | $23.27 | 2100 |
| 2023-04-11 | 22.61 | $23.25 | 3500 |
| 2023-04-10 | 22.57 | $23.20 | 400 |
| 2023-04-06 | 22.56 | $23.25 | 4300 |
| 2023-04-05 | 22.55 | $23.20 | 3000 |
| 2023-04-04 | 22.54 | $23.00 | 1237 |
| 2023-04-03 | 22.53 | $22.77 | 2100 |
| 2023-03-31 | 22.55 | $23.00 | 10000 |
| 2023-03-30 | 22.56 | $22.88 | 116 |
| 2023-03-29 | 22.57 | $22.85 | 700 |
| 2023-03-28 | 22.58 | $22.64 | 4000 |
| 2023-03-27 | 22.62 | $22.75 | 6900 |
| 2023-03-24 | 22.62 | $22.50 | 9500 |
| 2023-03-23 | 22.65 | $22.18 | 2206 |
| 2023-03-22 | 22.69 | $21.96 | 1547 |
| 2023-03-21 | 22.73 | $21.85 | 4200 |
| 2023-03-20 | 22.79 | $21.95 | 2429 |
| 2023-03-17 | 22.84 | $22.10 | 1200 |
| 2023-03-16 | 22.89 | $22.31 | 1017 |
| 2023-03-15 | 22.92 | $22.19 | 1900 |
| 2023-03-14 | 22.97 | $22.42 | 2200 |
| 2023-03-13 | 23.00 | $22.35 | 3848 |
| 2023-03-10 | 23.04 | $23.00 | 3400 |
| 2023-03-09 | 23.04 | $23.06 | 210 |
| 2023-03-08 | 23.04 | $22.99 | 3018 |
| 2023-03-07 | 23.05 | $22.83 | 813 |
| 2023-03-06 | 23.05 | $23.25 | 500 |
| 2023-03-03 | 23.04 | $23.12 | 2537 |
| 2023-03-02 | 23.05 | $23.05 | 5100 |
| 2023-03-01 | 23.05 | $23.17 | 2800 |
| 2023-02-28 | 23.04 | $23.27 | 6700 |
| 2023-02-27 | 23.02 | $22.91 | 1600 |
| 2023-02-24 | 23.03 | $23.04 | 1200 |
| 2023-02-23 | 23.02 | $23.00 | 2100 |
| 2023-02-22 | 23.02 | $22.80 | 4940 |
| 2023-02-21 | 23.03 | $22.90 | 800 |
| 2023-02-17 | 23.04 | $23.09 | 3100 |
| 2023-02-16 | 23.02 | $22.95 | 4600 |
| 2023-02-15 | 23.01 | $23.00 | 2635 |
| 2023-02-14 | 22.99 | $23.10 | 1400 |
| 2023-02-13 | 22.97 | $23.14 | 1948 |
| 2023-02-10 | 22.95 | $23.03 | 2019 |
| 2023-02-09 | 22.93 | $23.00 | 600 |
| 2023-02-08 | 22.92 | $23.15 | 5900 |
| 2023-02-07 | 22.91 | $23.11 | 4300 |
| 2023-02-06 | 22.89 | $22.95 | 4036 |
| 2023-02-03 | 22.89 | $23.09 | 1519 |
| 2023-02-02 | 22.86 | $23.15 | 1700 |
| 2023-02-01 | 22.83 | $23.07 | 800 |
| 2023-01-31 | 22.80 | $23.00 | 3700 |
| 2023-01-30 | 22.78 | $22.99 | 4700 |
| 2023-01-27 | 22.75 | $22.94 | 4921 |
| 2023-01-26 | 22.72 | $22.98 | 7422 |
| 2023-01-25 | 22.69 | $22.98 | 2300 |
| 2023-01-24 | 22.66 | $22.98 | 4830 |
| 2023-01-23 | 22.63 | $23.00 | 6900 |
| 2023-01-20 | 22.59 | $22.76 | 200 |
| 2023-01-19 | 22.57 | $22.76 | 1404 |
| 2023-01-18 | 22.54 | $22.70 | 3621 |
| 2023-01-17 | 22.54 | $22.65 | 2900 |
| 2023-01-13 | 22.52 | $22.63 | 2605 |
| 2023-01-12 | 22.53 | $22.77 | 6700 |
| 2023-01-11 | 22.53 | $22.82 | 5337 |
| 2023-01-10 | 22.53 | $22.80 | 3500 |
| 2023-01-09 | 22.52 | $22.80 | 103 |
| 2023-01-06 | 22.51 | $22.95 | 928 |
| 2023-01-05 | 22.48 | $22.55 | 3545 |
| 2023-01-04 | 22.48 | $22.50 | 2721 |
| 2023-01-03 | 22.49 | $22.45 | 7600 |
| 2022-12-30 | 22.53 | $22.68 | 10700 |
| 2022-12-29 | 22.56 | $22.28 | 1614 |
| 2022-12-28 | 22.59 | $22.39 | 200 |
| 2022-12-27 | 22.60 | $22.39 | 900 |
| 2022-12-23 | 22.58 | $22.33 | 1340 |
| 2022-12-22 | 22.59 | $22.36 | 3300 |
| 2022-12-21 | 22.58 | $22.30 | 3100 |
| 2022-12-20 | 22.59 | $22.25 | 7600 |
| 2022-12-19 | 22.60 | $22.28 | 2724 |
| 2022-12-16 | 22.61 | $22.55 | 2400 |
| 2022-12-15 | 22.60 | $22.35 | 900 |
| 2022-12-14 | 22.60 | $22.78 | 200 |
| 2022-12-13 | 22.58 | $22.78 | 7000 |
| 2022-12-12 | 22.57 | $22.73 | 506 |
| 2022-12-09 | 22.56 | $22.67 | 2200 |
| 2022-12-08 | 22.56 | $22.55 | 3205 |
| 2022-12-07 | 22.55 | $22.41 | 1842 |
| 2022-12-06 | 22.54 | $22.50 | 5706 |
| 2022-12-05 | 22.52 | $22.80 | 1500 |
| 2022-12-02 | 22.49 | $23.15 | 300 |
| 2022-12-01 | 22.45 | $23.29 | 1000 |
| 2022-11-30 | 22.41 | $23.00 | 22700 |
| 2022-11-29 | 22.38 | $22.44 | 1900 |
| 2022-11-28 | 22.40 | $22.15 | 11723 |
| 2022-11-25 | 22.40 | $22.37 | 3043 |
| 2022-11-23 | 22.37 | $22.33 | 4815 |
| 2022-11-22 | 22.34 | $22.41 | 2500 |
| 2022-11-21 | 22.30 | $22.46 | 6500 |
| 2022-11-18 | 22.26 | $22.46 | 400 |
| 2022-11-17 | 22.22 | $22.38 | 840 |
| 2022-11-16 | 22.18 | $22.34 | 8500 |
| 2022-11-15 | 22.15 | $22.46 | 10500 |
| 2022-11-14 | 22.12 | $22.50 | 5100 |
| 2022-11-11 | 22.08 | $22.50 | 2233 |
| 2022-11-10 | 22.04 | $22.72 | 5000 |
| 2022-11-09 | 22.00 | $22.29 | 2600 |
| 2022-11-08 | 21.97 | $22.25 | 4419 |
| 2022-11-07 | 21.94 | $22.08 | 14426 |
| 2022-11-04 | 21.94 | $22.31 | 412 |
| 2022-11-03 | 21.92 | $22.29 | 4532 |
| 2022-11-02 | 21.91 | $22.46 | 1520 |
| 2022-11-01 | 21.89 | $22.30 | 3224 |
| 2022-10-31 | 21.90 | $23.00 | 34329 |
| 2022-10-28 | 21.88 | $22.14 | 15238 |
| 2022-10-27 | 21.92 | $21.69 | 6320 |
| 2022-10-26 | 21.98 | $21.70 | 12900 |
| 2022-10-25 | 22.04 | $21.68 | 18325 |
| 2022-10-24 | 22.13 | $21.66 | 17800 |
| 2022-10-21 | 22.21 | $21.67 | 11900 |
| 2022-10-20 | 22.27 | $21.58 | 2300 |
| 2022-10-19 | 22.36 | $21.63 | 14100 |
| 2022-10-18 | 22.44 | $21.90 | 1800 |
| 2022-10-17 | 22.52 | $21.84 | 3100 |
| 2022-10-14 | 22.62 | $21.68 | 2500 |
| 2022-10-13 | 22.71 | $21.79 | 8100 |
| 2022-10-12 | 22.80 | $21.68 | 21900 |
| 2022-10-11 | 22.91 | $21.80 | 31100 |
| 2022-10-10 | 23.02 | $22.00 | 5300 |
| 2022-10-07 | 23.12 | $21.98 | 20040 |
| 2022-10-06 | 23.25 | $22.00 | 72732 |
| 2022-10-05 | 23.35 | $22.07 | 38330 |
| 2022-10-04 | 23.48 | $22.44 | 11301 |
| 2022-10-03 | 23.58 | $22.65 | 13507 |
| 2022-09-30 | 23.68 | $22.90 | 10200 |
| 2022-09-29 | 23.76 | $22.89 | 18616 |
| 2022-09-28 | 23.84 | $23.00 | 18908 |
| 2022-09-27 | 23.92 | $23.39 | 5800 |
| 2022-09-26 | 23.99 | $23.24 | 17300 |
| 2022-09-23 | 24.06 | $22.97 | 56400 |
| 2022-09-22 | 24.14 | $23.25 | 31924 |
| 2022-09-21 | 24.22 | $23.30 | 38043 |
| 2022-09-20 | 24.29 | $23.54 | 17700 |
| 2022-09-19 | 24.35 | $23.88 | 41300 |
| 2022-09-16 | 24.40 | $23.50 | 14600 |
| 2022-09-15 | 24.46 | $23.50 | 27000 |
| 2022-09-14 | 24.52 | $23.83 | 45826 |
| 2022-09-13 | 24.57 | $23.99 | 48300 |
| 2022-09-12 | 24.62 | $24.13 | 21830 |
| 2022-09-09 | 24.66 | $24.50 | 2915 |
| 2022-09-08 | 24.68 | $24.10 | 23032 |
| 2022-09-07 | 24.70 | $24.50 | 8318 |
| 2022-09-06 | 24.71 | $24.52 | 1635 |
| 2022-09-02 | 24.72 | $24.71 | 2600 |
| 2022-09-01 | 24.72 | $24.55 | 929 |
| 2022-08-31 | 24.72 | $24.45 | 3300 |
| 2022-08-30 | 24.73 | $24.55 | 2205 |
| 2022-08-29 | 24.73 | $24.72 | 1604 |
| 2022-08-26 | 24.72 | $24.66 | — |
| 2022-08-25 | 24.72 | $24.66 | 3110 |
| 2022-08-24 | 24.71 | $24.75 | 2327 |
| 2022-08-23 | 24.70 | $24.68 | 7400 |
| 2022-08-22 | 24.69 | $24.84 | 448 |
| 2022-08-19 | 24.68 | $24.86 | 840 |
| 2022-08-18 | 24.65 | $24.69 | 10900 |
| 2022-08-17 | 24.64 | $24.76 | 4000 |
| 2022-08-16 | 24.63 | $24.83 | 20500 |
| 2022-08-15 | 24.62 | $25.00 | 3317 |
| 2022-08-12 | 24.59 | $24.90 | 8101 |
| 2022-08-11 | 24.56 | $24.78 | 3035 |
| 2022-08-10 | 24.54 | $24.66 | 5200 |
| 2022-08-09 | 24.54 | $24.55 | 1400 |
| 2022-08-08 | 24.54 | $24.72 | 3516 |
| 2022-08-05 | 24.52 | $24.70 | 4800 |
| 2022-08-04 | 24.51 | $24.60 | 3419 |
| 2022-08-03 | 24.52 | $24.68 | 6234 |
| 2022-08-02 | 24.52 | $24.57 | 1900 |
| 2022-08-01 | 24.53 | $24.55 | 1239 |
| 2022-07-29 | 24.55 | $24.60 | 5241 |
| 2022-07-28 | 24.54 | $24.47 | 5519 |
| 2022-07-27 | 24.54 | $24.50 | 3346 |
| 2022-07-26 | 24.54 | $24.55 | 7800 |
| 2022-07-25 | 24.53 | $24.55 | 5631 |
| 2022-07-22 | 24.52 | $24.43 | 1700 |
| 2022-07-21 | 24.51 | $24.44 | 6640 |
| 2022-07-20 | 24.50 | $24.61 | 10600 |
| 2022-07-19 | 24.50 | $24.50 | 4615 |
| 2022-07-18 | 24.49 | $24.46 | 4500 |
| 2022-07-15 | 24.49 | $24.37 | 1900 |
| 2022-07-14 | 24.49 | $24.20 | 1805 |
| 2022-07-13 | 24.50 | $24.67 | 1701 |
| 2022-07-12 | 24.48 | $24.58 | 2814 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.73
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.04
Average
23.76
Maximum
24.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.73 | $24.70 | 926 |
| 2026-07-16 | 24.73 | $24.74 | 3812 |
| 2026-07-15 | 24.73 | $24.70 | 436 |
| 2026-07-14 | 24.73 | $24.72 | 1520 |
| 2026-07-13 | 24.73 | $24.85 | 1408 |
| 2026-07-10 | 24.72 | $24.71 | 2720 |
| 2026-07-09 | 24.72 | $24.57 | 5400 |
| 2026-07-08 | 24.74 | $24.73 | 2900 |
| 2026-07-07 | 24.74 | $24.80 | 937 |
| 2026-07-06 | 24.73 | $24.79 | 1800 |
| 2026-07-02 | 24.72 | $24.52 | 106 |
| 2026-07-01 | 24.75 | $24.52 | 3915 |
| 2026-06-30 | 24.77 | $24.89 | 1100 |
| 2026-06-29 | 24.76 | $24.56 | 1100 |
| 2026-06-26 | 24.78 | $24.70 | 1344 |
| 2026-06-25 | 24.79 | $24.70 | 4300 |
| 2026-06-24 | 24.80 | $24.59 | 1300 |
| 2026-06-23 | 24.82 | $24.61 | 3600 |
| 2026-06-22 | 24.84 | $24.57 | 3046 |
| 2026-06-18 | 24.87 | $24.75 | 432 |
| 2026-06-17 | 24.88 | $24.91 | 2200 |
| 2026-06-16 | 24.88 | $24.91 | 429 |
| 2026-06-15 | 24.87 | $24.93 | 1100 |
| 2026-06-12 | 24.87 | $24.94 | 5286 |
| 2026-06-11 | 24.86 | $24.92 | 3700 |
| 2026-06-10 | 24.85 | $24.88 | 1833 |
| 2026-06-09 | 24.85 | $24.90 | 2100 |
| 2026-06-08 | 24.85 | $24.95 | 2500 |
| 2026-06-05 | 24.83 | $24.89 | 2910 |
| 2026-06-04 | 24.83 | $24.94 | 2300 |
| 2026-06-03 | 24.82 | $24.96 | 8500 |
| 2026-06-02 | 24.80 | $24.94 | 9900 |
| 2026-06-01 | 24.79 | $24.72 | 3315 |
| 2026-05-29 | 24.80 | $24.89 | 3211 |
| 2026-05-28 | 24.79 | $24.81 | 1700 |
| 2026-05-27 | 24.78 | $24.82 | 6122 |
| 2026-05-26 | 24.78 | $24.94 | 2400 |
| 2026-05-22 | 24.76 | $24.75 | 2117 |
| 2026-05-21 | 24.76 | $24.80 | 7233 |
| 2026-05-20 | 24.76 | $24.76 | 6800 |
| 2026-05-19 | 24.76 | $24.68 | 2730 |
| 2026-05-18 | 24.77 | $24.68 | 3500 |
| 2026-05-15 | 24.78 | $25.10 | 1100 |
| 2026-05-14 | 24.74 | $24.98 | 1212 |
| 2026-05-13 | 24.72 | $24.91 | 508 |
| 2026-05-12 | 24.70 | $24.85 | 4231 |
| 2026-05-11 | 24.68 | $25.04 | 2100 |
| 2026-05-08 | 24.64 | $24.85 | 4700 |
| 2026-05-07 | 24.62 | $24.78 | 1400 |
| 2026-05-06 | 24.60 | $24.90 | 1800 |
| 2026-05-05 | 24.57 | $24.86 | 1200 |
| 2026-05-04 | 24.54 | $24.85 | 4351 |
| 2026-05-01 | 24.51 | $24.85 | 4130 |
| 2026-04-30 | 24.47 | $24.60 | 4614 |
| 2026-04-29 | 24.46 | $24.52 | 2004 |
| 2026-04-28 | 24.46 | $24.50 | 1387 |
| 2026-04-27 | 24.45 | $24.47 | 2512 |
| 2026-04-24 | 24.45 | $24.56 | 500 |
| 2026-04-23 | 24.44 | $24.64 | 2640 |
| 2026-04-22 | 24.42 | $24.67 | 600 |
| 2026-04-21 | 24.39 | $24.43 | 833 |
| 2026-04-20 | 24.38 | $24.25 | 4200 |
| 2026-04-17 | 24.40 | $24.42 | 1100 |
| 2026-04-16 | 24.40 | $24.43 | 700 |
| 2026-04-15 | 24.39 | $24.65 | 3500 |
| 2026-04-14 | 24.37 | $24.66 | 5003 |
| 2026-04-13 | 24.33 | $24.54 | 6900 |
| 2026-04-10 | 24.31 | $24.40 | 1200 |
| 2026-04-09 | 24.30 | $24.40 | 1366 |
| 2026-04-08 | 24.29 | $24.24 | 395 |
| 2026-04-07 | 24.30 | $24.24 | 1197 |
| 2026-04-06 | 24.31 | $24.37 | 900 |
| 2026-04-02 | 24.30 | $24.30 | 2000 |
| 2026-04-01 | 24.30 | $24.30 | 2248 |
| 2026-03-31 | 24.30 | $24.16 | 2140 |
| 2026-03-30 | 24.31 | $24.24 | 3500 |
| 2026-03-27 | 24.32 | $24.35 | 300 |
| 2026-03-26 | 24.32 | $24.18 | 400 |
| 2026-03-25 | 24.33 | $24.67 | 1600 |
| 2026-03-24 | 24.30 | $24.30 | 1500 |
| 2026-03-23 | 24.30 | $24.27 | 3147 |
| 2026-03-20 | 24.30 | $24.19 | 800 |
| 2026-03-19 | 24.31 | $24.12 | 1000 |
| 2026-03-18 | 24.33 | $24.15 | 1114 |
| 2026-03-17 | 24.35 | $24.20 | 1100 |
| 2026-03-16 | 24.36 | $24.32 | 7031 |
| 2026-03-13 | 24.37 | $24.26 | 4100 |
| 2026-03-12 | 24.38 | $24.19 | 3300 |
| 2026-03-11 | 24.40 | $24.31 | 3346 |
| 2026-03-10 | 24.41 | $24.31 | 3345 |
| 2026-03-09 | 24.42 | $24.25 | 1868 |
| 2026-03-06 | 24.44 | $24.25 | 1900 |
| 2026-03-05 | 24.46 | $24.24 | 19900 |
| 2026-03-04 | 24.48 | $24.43 | 4471 |
| 2026-03-03 | 24.48 | $24.27 | 1100 |
| 2026-03-02 | 24.51 | $24.52 | 4920 |
| 2026-02-27 | 24.51 | $24.65 | 9300 |
| 2026-02-26 | 24.49 | $24.26 | 2602 |
| 2026-02-25 | 24.52 | $24.45 | 2600 |
| 2026-02-24 | 24.52 | $24.30 | 5600 |
| 2026-02-23 | 24.55 | $24.36 | 8625 |
| 2026-02-20 | 24.56 | $24.44 | 8500 |
| 2026-02-19 | 24.58 | $24.50 | 3528 |
| 2026-02-18 | 24.59 | $24.40 | 2927 |
| 2026-02-17 | 24.61 | $24.45 | 6200 |
| 2026-02-13 | 24.62 | $24.65 | 726 |
| 2026-02-12 | 24.62 | $24.75 | 949 |
| 2026-02-11 | 24.61 | $24.73 | 2100 |
| 2026-02-10 | 24.59 | $24.71 | 1500 |
| 2026-02-09 | 24.58 | $24.57 | 6600 |
| 2026-02-06 | 24.58 | $24.73 | 1700 |
| 2026-02-05 | 24.57 | $24.64 | 2926 |
| 2026-02-04 | 24.56 | $24.67 | 1500 |
| 2026-02-03 | 24.55 | $24.59 | 3700 |
| 2026-02-02 | 24.54 | $24.60 | 1400 |
| 2026-01-30 | 24.53 | $24.60 | 3100 |
| 2026-01-29 | 24.53 | $24.68 | 514 |
| 2026-01-28 | 24.51 | $24.56 | 4936 |
| 2026-01-27 | 24.51 | $24.57 | 400 |
| 2026-01-26 | 24.50 | $24.60 | 3419 |
| 2026-01-23 | 24.49 | $24.55 | 5031 |
| 2026-01-22 | 24.48 | $24.42 | 4446 |
| 2026-01-21 | 24.49 | $24.60 | 500 |
| 2026-01-20 | 24.48 | $24.55 | 7329 |
| 2026-01-16 | 24.47 | $24.47 | 2600 |
| 2026-01-15 | 24.47 | $24.56 | 8100 |
| 2026-01-14 | 24.46 | $24.72 | 2729 |
| 2026-01-13 | 24.43 | $24.55 | 11500 |
| 2026-01-12 | 24.42 | $24.49 | 3731 |
| 2026-01-09 | 24.41 | $24.50 | 1407 |
| 2026-01-08 | 24.40 | $24.45 | 7969 |
| 2026-01-07 | 24.40 | $24.45 | 8100 |
| 2026-01-06 | 24.39 | $24.43 | 3234 |
| 2026-01-05 | 24.39 | $24.41 | 3600 |
| 2026-01-02 | 24.39 | $24.37 | 1205 |
| 2025-12-31 | 24.39 | $24.30 | 16100 |
| 2025-12-30 | 24.40 | $24.40 | 315 |
| 2025-12-29 | 24.40 | $24.45 | 1530 |
| 2025-12-26 | 24.39 | $24.45 | 1211 |
| 2025-12-24 | 24.39 | $24.43 | 918 |
| 2025-12-23 | 24.38 | $24.40 | 1000 |
| 2025-12-22 | 24.38 | $24.37 | 7300 |
| 2025-12-19 | 24.38 | $24.38 | 2601 |
| 2025-12-18 | 24.38 | $24.39 | 3928 |
| 2025-12-17 | 24.38 | $24.37 | 3814 |
| 2025-12-16 | 24.38 | $24.48 | 8200 |
| 2025-12-15 | 24.37 | $24.47 | 10746 |
| 2025-12-12 | 24.36 | $24.45 | 3300 |
| 2025-12-11 | 24.35 | $24.40 | 23900 |
| 2025-12-10 | 24.35 | $24.42 | 1220 |
| 2025-12-09 | 24.34 | $24.42 | 512 |
| 2025-12-08 | 24.33 | $24.39 | 4129 |
| 2025-12-05 | 24.32 | $24.36 | 943 |
| 2025-12-04 | 24.32 | $24.32 | 2900 |
| 2025-12-03 | 24.32 | $24.35 | 3401 |
| 2025-12-02 | 24.32 | $24.32 | 600 |
| 2025-12-01 | 24.32 | $24.30 | 5100 |
| 2025-11-28 | 24.32 | $24.28 | 601 |
| 2025-11-26 | 24.32 | $24.29 | 700 |
| 2025-11-25 | 24.33 | $24.32 | 639 |
| 2025-11-24 | 24.33 | $24.24 | 3200 |
| 2025-11-21 | 24.33 | $24.25 | 2400 |
| 2025-11-20 | 24.34 | $24.32 | 1500 |
| 2025-11-19 | 24.35 | $24.28 | 1310 |
| 2025-11-18 | 24.35 | $24.32 | 800 |
| 2025-11-17 | 24.36 | $24.28 | 3424 |
| 2025-11-14 | 24.36 | $24.48 | 424 |
| 2025-11-13 | 24.35 | $24.48 | 445 |
| 2025-11-12 | 24.34 | $24.50 | 1300 |
| 2025-11-11 | 24.32 | $24.40 | 4427 |
| 2025-11-10 | 24.31 | $24.50 | 2400 |
| 2025-11-07 | 24.29 | $24.26 | 1546 |
| 2025-11-06 | 24.30 | $24.20 | 700 |
| 2025-11-05 | 24.31 | $24.23 | 411 |
| 2025-11-04 | 24.32 | $24.23 | 3936 |
| 2025-11-03 | 24.33 | $24.25 | 2500 |
| 2025-10-31 | 24.33 | $24.33 | 1717 |
| 2025-10-30 | 24.33 | $24.31 | 1300 |
| 2025-10-29 | 24.34 | $24.33 | 1 |
| 2025-10-28 | 24.34 | $24.33 | 1500 |
| 2025-10-27 | 24.34 | $24.34 | 2141 |
| 2025-10-24 | 24.34 | $24.30 | 948 |
| 2025-10-23 | 24.34 | $24.30 | 500 |
| 2025-10-22 | 24.35 | $24.27 | 2600 |
| 2025-10-21 | 24.35 | $24.26 | 1000 |
| 2025-10-20 | 24.36 | $24.30 | 1910 |
| 2025-10-17 | 24.37 | $24.33 | 600 |
| 2025-10-16 | 24.37 | $24.38 | 1800 |
| 2025-10-15 | 24.37 | $24.36 | 948 |
| 2025-10-14 | 24.38 | $24.39 | 1100 |
| 2025-10-13 | 24.37 | $24.40 | 1117 |
| 2025-10-10 | 24.37 | $24.37 | 900 |
| 2025-10-09 | 24.37 | $24.40 | 2366 |
| 2025-10-08 | 24.37 | $24.40 | 1041 |
| 2025-10-07 | 24.36 | $24.40 | 16024 |
| 2025-10-06 | 24.36 | $24.38 | 5534 |
| 2025-10-03 | 24.36 | $24.40 | 5600 |
| 2025-10-02 | 24.35 | $24.31 | 630 |
| 2025-10-01 | 24.36 | $24.35 | 1537 |
| 2025-09-30 | 24.36 | $24.35 | 3202 |
| 2025-09-29 | 24.36 | $24.35 | 1000 |
| 2025-09-26 | 24.36 | $24.36 | 16 |
| 2025-09-25 | 24.36 | $24.36 | 235 |
| 2025-09-24 | 24.36 | $24.28 | 3362 |
| 2025-09-23 | 24.37 | $24.37 | 7440 |
| 2025-09-22 | 24.37 | $24.37 | 6602 |
| 2025-09-19 | 24.37 | $24.40 | 1400 |
| 2025-09-18 | 24.37 | $24.40 | 9000 |
| 2025-09-17 | 24.36 | $24.40 | 9300 |
| 2025-09-16 | 24.36 | $24.45 | 1600 |
| 2025-09-15 | 24.35 | $24.45 | 2900 |
| 2025-09-12 | 24.34 | $24.45 | 6106 |
| 2025-09-11 | 24.33 | $24.47 | 3500 |
| 2025-09-10 | 24.32 | $24.45 | 8907 |
| 2025-09-09 | 24.30 | $24.41 | 3800 |
| 2025-09-08 | 24.29 | $24.43 | 6300 |
| 2025-09-05 | 24.27 | $24.34 | 7200 |
| 2025-09-04 | 24.27 | $24.31 | 7221 |
| 2025-09-03 | 24.26 | $24.30 | 12434 |
| 2025-09-02 | 24.26 | $24.25 | 4500 |
| 2025-08-29 | 24.26 | $24.30 | 3800 |
| 2025-08-28 | 24.26 | $24.29 | 11737 |
| 2025-08-27 | 24.25 | $24.26 | 525 |
| 2025-08-26 | 24.25 | $24.33 | 6600 |
| 2025-08-25 | 24.24 | $24.28 | 5600 |
| 2025-08-22 | 24.24 | $24.22 | 1120 |
| 2025-08-21 | 24.24 | $24.20 | 313 |
| 2025-08-20 | 24.25 | $24.25 | 3400 |
| 2025-08-19 | 24.25 | $24.22 | 1200 |
| 2025-08-18 | 24.25 | $24.15 | 5100 |
| 2025-08-15 | 24.26 | $24.10 | 1324 |
| 2025-08-14 | 24.28 | $24.30 | 606 |
| 2025-08-13 | 24.27 | $24.35 | 5700 |
| 2025-08-12 | 24.27 | $24.30 | 10007 |
| 2025-08-11 | 24.26 | $24.32 | 946 |
| 2025-08-08 | 24.26 | $24.10 | 4800 |
| 2025-08-07 | 24.27 | $24.22 | 6333 |
| 2025-08-06 | 24.28 | $24.17 | 900 |
| 2025-08-05 | 24.29 | $24.17 | 1600 |
| 2025-08-04 | 24.30 | $24.38 | 1600 |
| 2025-08-01 | 24.29 | $24.34 | 3175 |
| 2025-07-31 | 24.29 | $24.37 | 2200 |
| 2025-07-30 | 24.28 | $24.33 | 1600 |
| 2025-07-29 | 24.28 | $24.25 | — |
| 2025-07-28 | 24.28 | $24.25 | 833 |
| 2025-07-25 | 24.28 | $24.06 | 1900 |
| 2025-07-24 | 24.31 | $24.30 | 12809 |
| 2025-07-23 | 24.31 | $24.37 | 7123 |
| 2025-07-22 | 24.30 | $24.43 | 4200 |
| 2025-07-21 | 24.29 | $24.46 | 6027 |
| 2025-07-18 | 24.27 | $24.40 | 3500 |
| 2025-07-17 | 24.25 | $24.28 | 2600 |
| 2025-07-16 | 24.25 | $24.31 | 417 |
| 2025-07-15 | 24.24 | $24.42 | 6115 |
| 2025-07-14 | 24.22 | $24.30 | 2900 |
| 2025-07-11 | 24.22 | $24.23 | 3800 |
| 2025-07-10 | 24.22 | $24.31 | 1800 |
| 2025-07-09 | 24.21 | $24.37 | 1300 |
| 2025-07-08 | 24.19 | $24.42 | 2100 |
| 2025-07-07 | 24.16 | $24.42 | 3000 |
| 2025-07-03 | 24.14 | $24.40 | 6531 |
| 2025-07-02 | 24.11 | $24.24 | — |
| 2025-07-01 | 24.10 | $24.24 | 900 |
| 2025-06-30 | 24.08 | $24.19 | 9000 |
| 2025-06-27 | 24.07 | $24.06 | 3100 |
| 2025-06-26 | 24.07 | $24.02 | 11600 |
| 2025-06-25 | 24.07 | $24.10 | 1118 |
| 2025-06-24 | 24.07 | $24.19 | 2239 |
| 2025-06-23 | 24.06 | $23.90 | 2500 |
| 2025-06-20 | 24.08 | $24.20 | 600 |
| 2025-06-18 | 24.06 | $24.21 | 1800 |
| 2025-06-17 | 24.05 | $24.15 | 4900 |
| 2025-06-16 | 24.04 | $24.15 | 1900 |
| 2025-06-13 | 24.02 | $24.21 | 1339 |
| 2025-06-12 | 24.01 | $24.12 | 21209 |
| 2025-06-11 | 23.99 | $24.15 | 3300 |
| 2025-06-10 | 23.98 | $24.18 | 9000 |
| 2025-06-09 | 23.96 | $24.07 | 3000 |
| 2025-06-06 | 23.94 | $24.05 | 2100 |
| 2025-06-05 | 23.93 | $23.95 | 517 |
| 2025-06-04 | 23.93 | $23.93 | 2400 |
| 2025-06-03 | 23.93 | $23.96 | 900 |
| 2025-06-02 | 23.93 | $23.88 | 2100 |
| 2025-05-30 | 23.93 | $23.95 | 6912 |
| 2025-05-29 | 23.93 | $24.01 | 500 |
| 2025-05-28 | 23.92 | $24.00 | 2703 |
| 2025-05-27 | 23.91 | $23.96 | 400 |
| 2025-05-23 | 23.91 | $23.99 | 769 |
| 2025-05-22 | 23.90 | $23.93 | 6800 |
| 2025-05-21 | 23.90 | $23.95 | 4723 |
| 2025-05-20 | 23.89 | $23.85 | 800 |
| 2025-05-19 | 23.90 | $23.97 | 1200 |
| 2025-05-16 | 23.89 | $23.97 | 2002 |
| 2025-05-15 | 23.88 | $24.03 | 600 |
| 2025-05-14 | 23.86 | $24.00 | 1615 |
| 2025-05-13 | 23.85 | $24.00 | 4000 |
| 2025-05-12 | 23.83 | $24.01 | 10300 |
| 2025-05-09 | 23.82 | $23.91 | 311 |
| 2025-05-08 | 23.81 | $23.89 | 1505 |
| 2025-05-07 | 23.80 | $23.82 | 2747 |
| 2025-05-06 | 23.79 | $23.80 | 3100 |
| 2025-05-05 | 23.79 | $23.80 | 1300 |
| 2025-05-02 | 23.79 | $23.75 | 2900 |
| 2025-05-01 | 23.80 | $23.74 | 2000 |
| 2025-04-30 | 23.80 | $23.74 | 1700 |
| 2025-04-29 | 23.81 | $23.73 | 4700 |
| 2025-04-28 | 23.82 | $23.74 | 2008 |
| 2025-04-25 | 23.83 | $23.90 | — |
| 2025-04-24 | 23.82 | $23.90 | — |
| 2025-04-23 | 23.81 | $23.90 | 1135 |
| 2025-04-22 | 23.80 | $23.70 | 2924 |
| 2025-04-21 | 23.81 | $23.62 | — |
| 2025-04-17 | 23.83 | $23.62 | — |
| 2025-04-16 | 23.85 | $23.62 | 3517 |
| 2025-04-15 | 23.88 | $23.67 | 5713 |
| 2025-04-14 | 23.90 | $23.80 | 2900 |
| 2025-04-11 | 23.91 | $23.67 | 1009 |
| 2025-04-10 | 23.93 | $23.50 | 5619 |
| 2025-04-09 | 23.98 | $23.64 | 7500 |
| 2025-04-08 | 24.02 | $23.85 | 2800 |
| 2025-04-07 | 24.03 | $23.86 | 2100 |
| 2025-04-04 | 24.05 | $23.99 | 5835 |
| 2025-04-03 | 24.06 | $24.02 | 2000 |
| 2025-04-02 | 24.06 | $24.03 | 3200 |
| 2025-04-01 | 24.07 | $24.06 | 1525 |
| 2025-03-31 | 24.07 | $24.11 | 5800 |
| 2025-03-28 | 24.06 | $23.90 | 2128 |
| 2025-03-27 | 24.08 | $23.96 | 7700 |
| 2025-03-26 | 24.09 | $23.93 | 800 |
| 2025-03-25 | 24.11 | $23.98 | 600 |
| 2025-03-24 | 24.12 | $24.05 | 1806 |
| 2025-03-21 | 24.13 | $23.97 | 1733 |
| 2025-03-20 | 24.14 | $23.95 | 900 |
| 2025-03-19 | 24.17 | $23.95 | 4600 |
| 2025-03-18 | 24.19 | $24.09 | 831 |
| 2025-03-17 | 24.20 | $24.11 | 3311 |
| 2025-03-14 | 24.21 | $24.12 | 3111 |
| 2025-03-13 | 24.22 | $24.12 | — |
| 2025-03-12 | 24.23 | $24.12 | — |
| 2025-03-11 | 24.24 | $24.12 | 600 |
| 2025-03-10 | 24.25 | $24.17 | 2400 |
| 2025-03-07 | 24.26 | $24.20 | 2441 |
| 2025-03-06 | 24.27 | $24.23 | 4100 |
| 2025-03-05 | 24.27 | $24.11 | 3336 |
| 2025-03-04 | 24.29 | $24.19 | 1744 |
| 2025-03-03 | 24.30 | $24.07 | 1700 |
| 2025-02-28 | 24.32 | $24.30 | 3149 |
| 2025-02-27 | 24.32 | $24.24 | — |
| 2025-02-26 | 24.33 | $24.24 | 900 |
| 2025-02-25 | 24.34 | $24.30 | 430 |
| 2025-02-24 | 24.34 | $24.35 | — |
| 2025-02-21 | 24.34 | $24.35 | 2100 |
| 2025-02-20 | 24.34 | $24.35 | 300 |
| 2025-02-19 | 24.34 | $24.25 | 4022 |
| 2025-02-18 | 24.35 | $24.32 | 2500 |
| 2025-02-14 | 24.35 | $24.39 | 627 |
| 2025-02-13 | 24.35 | $24.39 | — |
| 2025-02-12 | 24.35 | $24.39 | 2646 |
| 2025-02-11 | 24.34 | $24.39 | 1300 |
| 2025-02-10 | 24.34 | $24.42 | 800 |
| 2025-02-07 | 24.33 | $24.41 | 600 |
| 2025-02-06 | 24.32 | $24.35 | — |
| 2025-02-05 | 24.32 | $24.35 | 4100 |
| 2025-02-04 | 24.31 | $24.33 | 2400 |
| 2025-02-03 | 24.31 | $24.38 | 1126 |
| 2025-01-31 | 24.30 | $24.49 | 1817 |
| 2025-01-30 | 24.28 | $24.36 | 500 |
| 2025-01-29 | 24.27 | $24.36 | 2600 |
| 2025-01-28 | 24.26 | $24.31 | 10000 |
| 2025-01-27 | 24.26 | $24.31 | 924 |
| 2025-01-24 | 24.25 | $24.37 | 626 |
| 2025-01-23 | 24.24 | $24.37 | 4100 |
| 2025-01-22 | 24.23 | $24.38 | 500 |
| 2025-01-21 | 24.21 | $24.20 | 1200 |
| 2025-01-17 | 24.22 | $24.38 | — |
| 2025-01-16 | 24.20 | $24.38 | 3800 |
| 2025-01-15 | 24.18 | $24.18 | 500 |
| 2025-01-14 | 24.18 | $24.30 | 804 |
| 2025-01-13 | 24.17 | $24.32 | 2400 |
| 2025-01-10 | 24.15 | $24.28 | 11006 |
| 2025-01-08 | 24.14 | $24.06 | 309 |
| 2025-01-07 | 24.14 | $24.15 | 3517 |
| 2025-01-06 | 24.14 | $24.20 | 905 |
| 2025-01-03 | 24.14 | $24.20 | 1000 |
| 2025-01-02 | 24.13 | $24.20 | 1324 |
| 2024-12-31 | 24.12 | $24.27 | 1003 |
| 2024-12-30 | 24.11 | $24.13 | 842 |
| 2024-12-27 | 24.10 | $24.25 | 3200 |
| 2024-12-26 | 24.09 | $24.12 | 3200 |
| 2024-12-24 | 24.09 | $24.01 | 600 |
| 2024-12-23 | 24.09 | $24.07 | 2500 |
| 2024-12-20 | 24.10 | $24.02 | 3200 |
| 2024-12-19 | 24.10 | $23.95 | 8401 |
| 2024-12-18 | 24.12 | $23.71 | 19933 |
| 2024-12-17 | 24.16 | $24.19 | 1400 |
| 2024-12-16 | 24.16 | $24.25 | 2719 |
| 2024-12-13 | 24.15 | $24.11 | 4110 |
| 2024-12-12 | 24.16 | $24.10 | 2500 |
| 2024-12-11 | 24.16 | $23.99 | 15800 |
| 2024-12-10 | 24.18 | $24.40 | 2400 |
| 2024-12-09 | 24.16 | $24.29 | 1948 |
| 2024-12-06 | 24.14 | $24.25 | 4600 |
| 2024-12-05 | 24.13 | $24.05 | 1815 |
| 2024-12-04 | 24.14 | $24.05 | 1342 |
| 2024-12-03 | 24.15 | $24.05 | 500 |
| 2024-12-02 | 24.16 | $24.15 | 5241 |
| 2024-11-29 | 24.16 | $24.01 | 1430 |
| 2024-11-27 | 24.18 | $24.05 | 533 |
| 2024-11-26 | 24.19 | $24.22 | 3100 |
| 2024-11-25 | 24.19 | $23.86 | 2300 |
| 2024-11-22 | 24.22 | $23.81 | 14749 |
| 2024-11-21 | 24.27 | $24.00 | 10305 |
| 2024-11-20 | 24.30 | $24.30 | 400 |
| 2024-11-19 | 24.30 | $24.32 | 340 |
| 2024-11-18 | 24.29 | $24.30 | 1200 |
| 2024-11-15 | 24.29 | $24.40 | 500 |
| 2024-11-14 | 24.28 | $24.43 | 1800 |
| 2024-11-13 | 24.26 | $24.46 | 841 |
| 2024-11-12 | 24.24 | $24.33 | 2500 |
| 2024-11-11 | 24.24 | $24.35 | 7902 |
| 2024-11-08 | 24.22 | $24.34 | 1628 |
| 2024-11-07 | 24.21 | $24.22 | 2600 |
| 2024-11-06 | 24.21 | $24.14 | 846 |
| 2024-11-05 | 24.22 | $24.14 | 1802 |
| 2024-11-04 | 24.23 | $24.22 | 1409 |
| 2024-11-01 | 24.23 | $24.26 | 900 |
| 2024-10-31 | 24.22 | $24.12 | 1700 |
| 2024-10-30 | 24.23 | $24.19 | 1506 |
| 2024-10-29 | 24.24 | $24.05 | 9500 |
| 2024-10-28 | 24.26 | $24.25 | 1000 |
| 2024-10-25 | 24.26 | $24.27 | 745 |
| 2024-10-24 | 24.26 | $24.21 | 3300 |
| 2024-10-23 | 24.26 | $24.27 | 1100 |
| 2024-10-22 | 24.26 | $24.15 | 1700 |
| 2024-10-21 | 24.27 | $24.09 | 2200 |
| 2024-10-18 | 24.29 | $24.27 | 300 |
| 2024-10-17 | 24.29 | $24.23 | 1401 |
| 2024-10-16 | 24.30 | $24.42 | 9448 |
| 2024-10-15 | 24.29 | $24.41 | 1308 |
| 2024-10-14 | 24.27 | $24.41 | 2000 |
| 2024-10-11 | 24.26 | $24.35 | 1228 |
| 2024-10-10 | 24.25 | $24.30 | 1025 |
| 2024-10-09 | 24.25 | $24.33 | 2600 |
| 2024-10-08 | 24.24 | $24.10 | 4219 |
| 2024-10-07 | 24.25 | $24.15 | 5147 |
| 2024-10-04 | 24.26 | $24.31 | 1800 |
| 2024-10-03 | 24.26 | $24.38 | 2300 |
| 2024-10-02 | 24.24 | $24.30 | 300 |
| 2024-10-01 | 24.24 | $24.30 | 600 |
| 2024-09-30 | 24.23 | $24.28 | 3700 |
| 2024-09-27 | 24.22 | $24.22 | 829 |
| 2024-09-26 | 24.23 | $24.20 | 2014 |
| 2024-09-25 | 24.23 | $24.10 | 5303 |
| 2024-09-24 | 24.24 | $24.34 | 636 |
| 2024-09-23 | 24.23 | $24.30 | 1100 |
| 2024-09-20 | 24.22 | $24.34 | 1600 |
| 2024-09-19 | 24.21 | $24.42 | 2704 |
| 2024-09-18 | 24.19 | $24.33 | 6600 |
| 2024-09-17 | 24.18 | $24.22 | 1700 |
| 2024-09-16 | 24.17 | $24.38 | 2900 |
| 2024-09-13 | 24.15 | $24.36 | 1700 |
| 2024-09-12 | 24.13 | $24.19 | 500 |
| 2024-09-11 | 24.12 | $24.27 | 2500 |
| 2024-09-10 | 24.10 | $24.25 | 1400 |
| 2024-09-09 | 24.09 | $24.14 | 446 |
| 2024-09-06 | 24.08 | $24.21 | 3400 |
| 2024-09-05 | 24.07 | $24.14 | 1100 |
| 2024-09-04 | 24.06 | $23.98 | 1944 |
| 2024-09-03 | 24.07 | $23.92 | 1300 |
| 2024-08-30 | 24.09 | $24.06 | 3000 |
| 2024-08-29 | 24.09 | $24.10 | 1934 |
| 2024-08-28 | 24.09 | $24.09 | 6933 |
| 2024-08-27 | 24.09 | $23.96 | 5242 |
| 2024-08-26 | 24.10 | $24.08 | 1926 |
| 2024-08-23 | 24.10 | $24.01 | 900 |
| 2024-08-22 | 24.11 | $23.90 | 6800 |
| 2024-08-21 | 24.13 | $24.00 | 2300 |
| 2024-08-20 | 24.15 | $23.99 | 7100 |
| 2024-08-19 | 24.17 | $24.05 | 3000 |
| 2024-08-16 | 24.18 | $24.06 | 3046 |
| 2024-08-15 | 24.19 | $24.22 | 500 |
| 2024-08-14 | 24.19 | $24.25 | 1743 |
| 2024-08-13 | 24.18 | $24.34 | 1009 |
| 2024-08-12 | 24.16 | $24.30 | 2500 |
| 2024-08-09 | 24.15 | $24.17 | 1618 |
| 2024-08-08 | 24.15 | $24.30 | 1100 |
| 2024-08-07 | 24.13 | $24.32 | 1900 |
| 2024-08-06 | 24.11 | $24.32 | 5027 |
| 2024-08-05 | 24.09 | $24.17 | 3800 |
| 2024-08-02 | 24.08 | $24.19 | 4149 |
| 2024-08-01 | 24.07 | $24.20 | 1811 |
| 2024-07-31 | 24.06 | $24.17 | 2904 |
| 2024-07-30 | 24.04 | $24.07 | 2809 |
| 2024-07-29 | 24.04 | $24.05 | 11900 |
| 2024-07-26 | 24.04 | $24.20 | 6531 |
| 2024-07-25 | 24.02 | $24.15 | 2300 |
| 2024-07-24 | 24.01 | $24.08 | 2400 |
| 2024-07-23 | 24.00 | $24.00 | 1100 |
| 2024-07-22 | 24.00 | $23.98 | 16500 |
| 2024-07-19 | 24.01 | $24.01 | 500 |
| 2024-07-18 | 24.00 | $24.05 | 600 |
| 2024-07-17 | 24.00 | $24.05 | 1700 |
| 2024-07-16 | 23.99 | $24.02 | 644 |
| 2024-07-15 | 23.99 | $24.01 | 700 |
| 2024-07-12 | 23.99 | $24.01 | 2122 |
| 2024-07-11 | 23.99 | $23.99 | 5912 |
| 2024-07-10 | 23.99 | $23.88 | 5700 |
| 2024-07-09 | 24.00 | $23.94 | 7512 |
| 2024-07-08 | 24.00 | $24.10 | 3917 |
| 2024-07-05 | 23.99 | $24.13 | 1300 |
| 2024-07-03 | 23.98 | $24.13 | 6300 |
| 2024-07-02 | 23.96 | $24.10 | 21700 |
| 2024-07-01 | 23.95 | $23.82 | 7303 |
| 2024-06-28 | 23.96 | $24.04 | 4100 |
| 2024-06-27 | 23.96 | $23.87 | 6700 |
| 2024-06-26 | 23.97 | $24.10 | 1800 |
| 2024-06-25 | 23.95 | $24.02 | 2123 |
| 2024-06-24 | 23.94 | $24.01 | 2700 |
| 2024-06-21 | 23.94 | $23.81 | 1909 |
| 2024-06-20 | 23.95 | $23.79 | 7005 |
| 2024-06-18 | 23.97 | $23.94 | 3019 |
| 2024-06-17 | 23.97 | $23.92 | 2800 |
| 2024-06-14 | 23.98 | $24.13 | 800 |
| 2024-06-13 | 23.96 | $24.15 | 1000 |
| 2024-06-12 | 23.94 | $24.10 | 4200 |
| 2024-06-11 | 23.92 | $24.11 | 2323 |
| 2024-06-10 | 23.90 | $24.09 | 2800 |
| 2024-06-07 | 23.88 | $24.06 | 1322 |
| 2024-06-06 | 23.86 | $24.11 | 815 |
| 2024-06-05 | 23.84 | $23.97 | 5200 |
| 2024-06-04 | 23.82 | $23.82 | 1533 |
| 2024-06-03 | 23.83 | $23.91 | 1827 |
| 2024-05-31 | 23.82 | $23.80 | 2434 |
| 2024-05-30 | 23.82 | $23.95 | 1714 |
| 2024-05-29 | 23.80 | $23.95 | 1300 |
| 2024-05-28 | 23.79 | $23.95 | 2720 |
| 2024-05-24 | 23.77 | $23.81 | 600 |
| 2024-05-23 | 23.77 | $23.83 | 300 |
| 2024-05-22 | 23.76 | $23.83 | 700 |
| 2024-05-21 | 23.75 | $23.79 | 900 |
| 2024-05-20 | 23.75 | $23.79 | 1723 |
| 2024-05-17 | 23.75 | $23.72 | 1947 |
| 2024-05-16 | 23.75 | $23.85 | 3948 |
| 2024-05-15 | 23.74 | $23.87 | 1139 |
| 2024-05-14 | 23.72 | $23.72 | 1837 |
| 2024-05-13 | 23.72 | $23.89 | 1500 |
| 2024-05-10 | 23.71 | $23.81 | 1611 |
| 2024-05-09 | 23.70 | $23.70 | 1200 |
| 2024-05-08 | 23.70 | $24.00 | 221 |
| 2024-05-07 | 23.66 | $23.90 | 621 |
| 2024-05-06 | 23.64 | $23.99 | 1142 |
| 2024-05-03 | 23.60 | $23.82 | 1644 |
| 2024-05-02 | 23.58 | $23.85 | 500 |
| 2024-05-01 | 23.55 | $23.80 | 2131 |
| 2024-04-30 | 23.52 | $23.50 | 2600 |
| 2024-04-29 | 23.53 | $23.67 | 4600 |
| 2024-04-26 | 23.51 | $23.68 | 1024 |
| 2024-04-25 | 23.49 | $23.60 | 700 |
| 2024-04-24 | 23.48 | $23.57 | 1500 |
| 2024-04-23 | 23.47 | $23.61 | 2000 |
| 2024-04-22 | 23.46 | $23.44 | 2605 |
| 2024-04-19 | 23.46 | $23.49 | 1200 |
| 2024-04-18 | 23.46 | $23.44 | 3942 |
| 2024-04-17 | 23.46 | $23.42 | 1900 |
| 2024-04-16 | 23.47 | $23.45 | 2100 |
| 2024-04-15 | 23.47 | $23.44 | 1700 |
| 2024-04-12 | 23.47 | $23.55 | 2600 |
| 2024-04-11 | 23.46 | $23.58 | 3238 |
| 2024-04-10 | 23.45 | $23.51 | 1500 |
| 2024-04-09 | 23.44 | $23.59 | 1032 |
| 2024-04-08 | 23.43 | $23.55 | 3900 |
| 2024-04-05 | 23.41 | $23.45 | 3633 |
| 2024-04-04 | 23.41 | $23.37 | 500 |
| 2024-04-03 | 23.41 | $23.39 | 4200 |
| 2024-04-02 | 23.42 | $23.40 | 2022 |
| 2024-04-01 | 23.42 | $23.42 | 1100 |
| 2024-03-28 | 23.42 | $23.43 | 2400 |
| 2024-03-27 | 23.42 | $23.40 | 1441 |
| 2024-03-26 | 23.42 | $23.42 | 3141 |
| 2024-03-25 | 23.42 | $23.37 | 4200 |
| 2024-03-22 | 23.42 | $23.33 | 57316 |
| 2024-03-21 | 23.43 | $23.31 | 1434 |
| 2024-03-20 | 23.45 | $23.25 | 814 |
| 2024-03-19 | 23.47 | $23.25 | 3600 |
| 2024-03-18 | 23.49 | $23.35 | 1100 |
| 2024-03-15 | 23.50 | $23.39 | 2200 |
| 2024-03-14 | 23.51 | $23.40 | 1136 |
| 2024-03-13 | 23.53 | $23.54 | 200 |
| 2024-03-12 | 23.53 | $23.54 | 1600 |
| 2024-03-11 | 23.52 | $23.42 | 145 |
| 2024-03-08 | 23.53 | $23.41 | 1500 |
| 2024-03-07 | 23.55 | $23.41 | 1126 |
| 2024-03-06 | 23.56 | $23.25 | 12414 |
| 2024-03-05 | 23.60 | $23.73 | 1600 |
| 2024-03-04 | 23.58 | $23.52 | 2423 |
| 2024-03-01 | 23.59 | $23.50 | 828 |
| 2024-02-29 | 23.60 | $23.58 | 3500 |
| 2024-02-28 | 23.60 | $23.21 | 3200 |
| 2024-02-27 | 23.64 | $23.42 | 217 |
| 2024-02-26 | 23.66 | $23.45 | 500 |
| 2024-02-23 | 23.68 | $23.56 | 2142 |
| 2024-02-22 | 23.70 | $23.55 | 700 |
| 2024-02-21 | 23.71 | $23.46 | 2900 |
| 2024-02-20 | 23.74 | $23.36 | 2500 |
| 2024-02-16 | 23.78 | $23.42 | 12200 |
| 2024-02-15 | 23.82 | $23.77 | 1146 |
| 2024-02-14 | 23.82 | $23.85 | 1400 |
| 2024-02-13 | 23.82 | $23.59 | 2100 |
| 2024-02-12 | 23.84 | $23.46 | 6920 |
| 2024-02-09 | 23.89 | $23.93 | 150 |
| 2024-02-08 | 23.88 | $23.93 | 6900 |
| 2024-02-07 | 23.88 | $23.90 | 4300 |
| 2024-02-06 | 23.87 | $23.98 | 700 |
| 2024-02-05 | 23.86 | $24.08 | 3138 |
| 2024-02-02 | 23.84 | $24.08 | 4135 |
| 2024-02-01 | 23.81 | $24.04 | 5302 |
| 2024-01-31 | 23.79 | $24.00 | 4800 |
| 2024-01-30 | 23.77 | $23.97 | 1700 |
| 2024-01-29 | 23.75 | $23.78 | 3400 |
| 2024-01-26 | 23.74 | $24.00 | 2200 |
| 2024-01-25 | 23.72 | $23.94 | 1425 |
| 2024-01-24 | 23.69 | $23.92 | 2542 |
| 2024-01-23 | 23.67 | $23.77 | 600 |
| 2024-01-22 | 23.66 | $23.88 | 2704 |
| 2024-01-19 | 23.63 | $23.90 | 1000 |
| 2024-01-18 | 23.61 | $23.75 | 2326 |
| 2024-01-17 | 23.59 | $23.92 | 4716 |
| 2024-01-16 | 23.56 | $23.90 | 1200 |
| 2024-01-12 | 23.52 | $23.83 | 900 |
| 2024-01-11 | 23.49 | $23.77 | 4200 |
| 2024-01-10 | 23.46 | $23.70 | 633 |
| 2024-01-09 | 23.43 | $23.47 | 4506 |
| 2024-01-08 | 23.43 | $23.70 | 1800 |
| 2024-01-05 | 23.40 | $23.60 | 711 |
| 2024-01-04 | 23.38 | $23.65 | 900 |
| 2024-01-03 | 23.35 | $23.68 | 3909 |
| 2024-01-02 | 23.31 | $23.51 | 6300 |
| 2023-12-29 | 23.29 | $23.20 | 1409 |
| 2023-12-28 | 23.30 | $23.15 | 1100 |
| 2023-12-27 | 23.32 | $23.15 | 436 |
| 2023-12-26 | 23.33 | $23.40 | 801 |
| 2023-12-22 | 23.33 | $23.52 | 844 |
| 2023-12-21 | 23.31 | $23.58 | 1342 |
| 2023-12-20 | 23.28 | $23.45 | 1300 |
| 2023-12-19 | 23.26 | $23.57 | 908 |
| 2023-12-18 | 23.23 | $23.54 | 4017 |
| 2023-12-15 | 23.20 | $23.46 | 5000 |
| 2023-12-14 | 23.17 | $23.50 | 2000 |
| 2023-12-13 | 23.13 | $23.30 | 3409 |
| 2023-12-12 | 23.12 | $23.36 | 800 |
| 2023-12-11 | 23.09 | $23.35 | 300 |
| 2023-12-08 | 23.06 | $23.44 | 200 |
| 2023-12-07 | 23.02 | $23.43 | 327 |
| 2023-12-06 | 22.98 | $23.30 | 538 |
| 2023-12-05 | 22.95 | $23.25 | 1117 |
| 2023-12-04 | 22.91 | $23.28 | 2400 |
| 2023-12-01 | 22.88 | $23.40 | 4400 |
| 2023-11-30 | 22.82 | $22.90 | 100 |
| 2023-11-29 | 22.81 | $22.90 | 2500 |
| 2023-11-28 | 22.80 | $22.80 | 900 |
| 2023-11-27 | 22.80 | $22.51 | 4000 |
| 2023-11-24 | 22.83 | $22.85 | 720 |
| 2023-11-22 | 22.83 | $22.83 | 700 |
| 2023-11-21 | 22.83 | $22.78 | 800 |
| 2023-11-20 | 22.84 | $22.92 | 1423 |
| 2023-11-17 | 22.83 | $22.99 | 200 |
| 2023-11-16 | 22.81 | $22.99 | 2834 |
| 2023-11-15 | 22.79 | $22.69 | 1500 |
| 2023-11-14 | 22.80 | $22.73 | 2208 |
| 2023-11-13 | 22.81 | $22.85 | 2024 |
| 2023-11-10 | 22.81 | $22.83 | 1300 |
| 2023-11-09 | 22.80 | $23.00 | 6200 |
| 2023-11-08 | 22.78 | $22.95 | 200 |
| 2023-11-07 | 22.77 | $23.00 | 250 |
| 2023-11-06 | 22.74 | $23.00 | 1734 |
| 2023-11-03 | 22.71 | $22.96 | 7143 |
| 2023-11-02 | 22.69 | $22.70 | 1400 |
| 2023-11-01 | 22.69 | $22.57 | 2426 |
| 2023-10-31 | 22.70 | $22.68 | 600 |
| 2023-10-30 | 22.70 | $22.69 | 2200 |
| 2023-10-27 | 22.70 | $22.61 | 275 |
| 2023-10-26 | 22.71 | $22.61 | 287 |
| 2023-10-25 | 22.72 | $22.61 | 903 |
| 2023-10-24 | 22.73 | $22.68 | 1200 |
| 2023-10-23 | 22.74 | $22.43 | 2900 |
| 2023-10-20 | 22.77 | $22.80 | 2100 |
| 2023-10-19 | 22.77 | $22.92 | 1700 |
| 2023-10-18 | 22.75 | $22.72 | 1200 |
| 2023-10-17 | 22.76 | $22.52 | 900 |
| 2023-10-16 | 22.78 | $22.52 | 1600 |
| 2023-10-13 | 22.81 | $22.87 | 426 |
| 2023-10-12 | 22.80 | $22.95 | 1112 |
| 2023-10-11 | 22.79 | $22.85 | 549 |
| 2023-10-10 | 22.78 | $22.85 | 1200 |
| 2023-10-09 | 22.77 | $22.35 | 300 |
| 2023-10-06 | 22.82 | $22.35 | 215 |
| 2023-10-05 | 22.86 | $22.86 | 1715 |
| 2023-10-04 | 22.87 | $22.92 | 700 |
| 2023-10-03 | 22.86 | $22.65 | 1810 |
| 2023-10-02 | 22.88 | $22.40 | 1800 |
| 2023-09-29 | 22.93 | $22.20 | 4000 |
| 2023-09-28 | 23.01 | $22.30 | 7800 |
| 2023-09-27 | 23.08 | $22.58 | 19814 |
| 2023-09-26 | 23.14 | $23.20 | 4029 |
| 2023-09-25 | 23.13 | $23.20 | 207 |
| 2023-09-22 | 23.12 | $23.23 | 3613 |
| 2023-09-21 | 23.11 | $23.27 | 2200 |
| 2023-09-20 | 23.10 | $23.25 | 1000 |
| 2023-09-19 | 23.08 | $23.21 | 603 |
| 2023-09-18 | 23.06 | $23.17 | 3100 |
| 2023-09-15 | 23.05 | $23.00 | 1626 |
| 2023-09-14 | 23.06 | $22.97 | 5734 |
| 2023-09-13 | 23.07 | $23.25 | 4305 |
| 2023-09-12 | 23.05 | $23.25 | 210 |
| 2023-09-11 | 23.03 | $23.20 | 2103 |
| 2023-09-08 | 23.01 | $23.10 | 4300 |
| 2023-09-07 | 23.00 | $23.10 | 1416 |
| 2023-09-06 | 22.99 | $23.06 | 2000 |
| 2023-09-05 | 22.98 | $23.00 | 218 |
| 2023-09-01 | 22.98 | $23.10 | 708 |
| 2023-08-31 | 22.97 | $22.90 | 4600 |
| 2023-08-30 | 22.98 | $23.06 | 3300 |
| 2023-08-29 | 22.97 | $22.91 | 2200 |
| 2023-08-28 | 22.97 | $23.37 | 6000 |
| 2023-08-25 | 22.93 | $22.78 | 2927 |
| 2023-08-24 | 22.95 | $22.75 | 1405 |
| 2023-08-23 | 22.97 | $22.75 | 600 |
| 2023-08-22 | 22.99 | $22.61 | 2300 |
| 2023-08-21 | 23.03 | $22.77 | 100 |
| 2023-08-18 | 23.06 | $22.77 | 100 |
| 2023-08-17 | 23.09 | $22.78 | 3330 |
| 2023-08-16 | 23.12 | $23.09 | 400 |
| 2023-08-15 | 23.13 | $23.31 | 2814 |
| 2023-08-14 | 23.11 | $23.23 | 1800 |
| 2023-08-11 | 23.10 | $23.25 | 400 |
| 2023-08-10 | 23.08 | $23.24 | 500 |
| 2023-08-09 | 23.06 | $23.22 | 2800 |
| 2023-08-08 | 23.05 | $23.20 | 1220 |
| 2023-08-07 | 23.03 | $23.15 | 2036 |
| 2023-08-04 | 23.02 | $23.20 | 2000 |
| 2023-08-03 | 23.00 | $23.25 | 2419 |
| 2023-08-02 | 22.97 | $23.05 | 527 |
| 2023-08-01 | 22.96 | $23.05 | 234 |
| 2023-07-31 | 22.95 | $23.07 | 2648 |
| 2023-07-28 | 22.94 | $22.99 | 1300 |
| 2023-07-27 | 22.94 | $22.96 | 1132 |
| 2023-07-26 | 22.93 | $22.81 | 2648 |
| 2023-07-25 | 22.95 | $22.94 | 1528 |
| 2023-07-24 | 22.95 | $22.94 | 2400 |
| 2023-07-21 | 22.95 | $22.90 | 1800 |
| 2023-07-20 | 22.95 | $22.90 | 700 |
| 2023-07-19 | 22.96 | $22.90 | 3000 |
| 2023-07-18 | 22.97 | $22.78 | 2800 |
| 2023-07-17 | 22.99 | $23.00 | 2022 |
| 2023-07-14 | 22.98 | $23.15 | 400 |
| 2023-07-13 | 22.97 | $23.30 | 300 |
| 2023-07-12 | 22.93 | $23.10 | 3213 |
| 2023-07-11 | 22.91 | $23.21 | 3049 |
| 2023-07-10 | 22.88 | $23.09 | 2136 |
| 2023-07-07 | 22.86 | $23.01 | 3800 |
| 2023-07-06 | 22.85 | $22.88 | 2130 |
| 2023-07-05 | 22.84 | $22.94 | 1340 |
| 2023-07-03 | 22.83 | $22.80 | 800 |
| 2023-06-30 | 22.83 | $22.85 | 100 |
| 2023-06-29 | 22.83 | $22.85 | 1000 |
| 2023-06-28 | 22.83 | $22.95 | 702 |
| 2023-06-27 | 22.82 | $22.98 | 3020 |
| 2023-06-26 | 22.80 | $22.83 | 500 |
| 2023-06-23 | 22.80 | $22.80 | 100 |
| 2023-06-22 | 22.80 | $22.80 | 548 |
| 2023-06-21 | 22.80 | $22.78 | 1300 |
| 2023-06-20 | 22.80 | $22.55 | 1402 |
| 2023-06-16 | 22.83 | $22.92 | 100 |
| 2023-06-15 | 22.82 | $22.92 | 100 |
| 2023-06-14 | 22.81 | $22.92 | 111 |
| 2023-06-13 | 22.79 | $22.66 | 1341 |
| 2023-06-12 | 22.81 | $22.67 | 100 |
| 2023-06-09 | 22.82 | $22.67 | 100 |
| 2023-06-08 | 22.84 | $22.67 | 200 |
| 2023-06-07 | 22.86 | $22.67 | 1200 |
| 2023-06-06 | 22.87 | $22.66 | 3216 |
| 2023-06-05 | 22.90 | $22.76 | 700 |
| 2023-06-02 | 22.91 | $22.90 | 200 |
| 2023-06-01 | 22.91 | $22.90 | 900 |
| 2023-05-31 | 22.91 | $22.75 | 721 |
| 2023-05-30 | 22.93 | $22.80 | 1000 |
| 2023-05-26 | 22.95 | $22.97 | 1047 |
| 2023-05-25 | 22.94 | $22.85 | 1800 |
| 2023-05-24 | 22.95 | $22.94 | 3200 |
| 2023-05-23 | 22.95 | $23.00 | 2600 |
| 2023-05-22 | 22.95 | $22.77 | 8439 |
| 2023-05-19 | 22.97 | $23.09 | 5546 |
| 2023-05-18 | 22.95 | $23.22 | 2804 |
| 2023-05-17 | 22.93 | $23.14 | 2300 |
| 2023-05-16 | 22.90 | $23.16 | 3100 |
| 2023-05-15 | 22.88 | $23.28 | 6400 |
| 2023-05-12 | 22.84 | $22.70 | 1240 |
| 2023-05-11 | 22.85 | $22.70 | 1210 |
| 2023-05-10 | 22.87 | $22.60 | 5100 |
| 2023-05-09 | 22.89 | $22.91 | 4200 |
| 2023-05-08 | 22.89 | $23.10 | 200 |
| 2023-05-05 | 22.87 | $23.10 | 300 |
| 2023-05-04 | 22.85 | $22.90 | 1536 |
| 2023-05-03 | 22.84 | $22.59 | 4500 |
| 2023-05-02 | 22.87 | $22.63 | 1300 |
| 2023-05-01 | 22.89 | $22.89 | 1200 |
| 2023-04-28 | 22.89 | $22.70 | 10742 |
| 2023-04-27 | 22.91 | $22.75 | 2816 |
| 2023-04-26 | 22.93 | $22.33 | 225 |
| 2023-04-25 | 22.99 | $22.61 | 900 |
| 2023-04-24 | 23.03 | $22.85 | 3900 |
| 2023-04-21 | 23.05 | $23.10 | 6100 |
| 2023-04-20 | 23.04 | $23.15 | 200 |
| 2023-04-19 | 23.03 | $23.15 | 2500 |
| 2023-04-18 | 23.02 | $23.26 | 300 |
| 2023-04-17 | 23.00 | $23.15 | 800 |
| 2023-04-14 | 22.98 | $23.33 | 1300 |
| 2023-04-13 | 22.94 | $23.40 | 2200 |
| 2023-04-12 | 22.90 | $23.27 | 2100 |
| 2023-04-11 | 22.86 | $23.25 | 3500 |
| 2023-04-10 | 22.81 | $23.20 | 400 |
| 2023-04-06 | 22.77 | $23.25 | 4300 |
| 2023-04-05 | 22.72 | $23.20 | 3000 |
| 2023-04-04 | 22.67 | $23.00 | 1237 |
| 2023-04-03 | 22.64 | $22.77 | 2100 |
| 2023-03-31 | 22.62 | $23.00 | 10000 |
| 2023-03-30 | 22.59 | $22.88 | 116 |
| 2023-03-29 | 22.55 | $22.85 | 700 |
| 2023-03-28 | 22.52 | $22.64 | 4000 |
| 2023-03-27 | 22.51 | $22.75 | 6900 |
| 2023-03-24 | 22.49 | $22.50 | 9500 |
| 2023-03-23 | 22.48 | $22.18 | 2206 |
| 2023-03-22 | 22.52 | $21.96 | 1547 |
| 2023-03-21 | 22.57 | $21.85 | 4200 |
| 2023-03-20 | 22.65 | $21.95 | 2429 |
| 2023-03-17 | 22.72 | $22.10 | 1200 |
| 2023-03-16 | 22.79 | $22.31 | 1017 |
| 2023-03-15 | 22.84 | $22.19 | 1900 |
| 2023-03-14 | 22.91 | $22.42 | 2200 |
| 2023-03-13 | 22.96 | $22.35 | 3848 |
| 2023-03-10 | 23.03 | $23.00 | 3400 |
| 2023-03-09 | 23.03 | $23.06 | 210 |
| 2023-03-08 | 23.02 | $22.99 | 3018 |
| 2023-03-07 | 23.03 | $22.83 | 813 |
| 2023-03-06 | 23.05 | $23.25 | 500 |
| 2023-03-03 | 23.03 | $23.12 | 2537 |
| 2023-03-02 | 23.02 | $23.05 | 5100 |
| 2023-03-01 | 23.01 | $23.17 | 2800 |
| 2023-02-28 | 23.00 | $23.27 | 6700 |
| 2023-02-27 | 22.97 | $22.91 | 1600 |
| 2023-02-24 | 22.98 | $23.04 | 1200 |
| 2023-02-23 | 22.97 | $23.00 | 2100 |
| 2023-02-22 | 22.97 | $22.80 | 4940 |
| 2023-02-21 | 22.98 | $22.90 | 800 |
| 2023-02-17 | 22.99 | $23.09 | 3100 |
| 2023-02-16 | 22.98 | $22.95 | 4600 |
| 2023-02-15 | 22.98 | $23.00 | 2635 |
| 2023-02-14 | 22.98 | $23.10 | 1400 |
| 2023-02-13 | 22.97 | $23.14 | 1948 |
| 2023-02-10 | 22.95 | $23.03 | 2019 |
| 2023-02-09 | 22.95 | $23.00 | 600 |
| 2023-02-08 | 22.94 | $23.15 | 5900 |
| 2023-02-07 | 22.92 | $23.11 | 4300 |
| 2023-02-06 | 22.90 | $22.95 | 4036 |
| 2023-02-03 | 22.89 | $23.09 | 1519 |
| 2023-02-02 | 22.87 | $23.15 | 1700 |
| 2023-02-01 | 22.84 | $23.07 | 800 |
| 2023-01-31 | 22.82 | $23.00 | 3700 |
| 2023-01-30 | 22.80 | $22.99 | 4700 |
| 2023-01-27 | 22.78 | $22.94 | 4921 |
| 2023-01-26 | 22.76 | $22.98 | 7422 |
| 2023-01-25 | 22.74 | $22.98 | 2300 |
| 2023-01-24 | 22.71 | $22.98 | 4830 |
| 2023-01-23 | 22.68 | $23.00 | 6900 |
| 2023-01-20 | 22.65 | $22.76 | 200 |
| 2023-01-19 | 22.64 | $22.76 | 1404 |
| 2023-01-18 | 22.63 | $22.70 | 3621 |
| 2023-01-17 | 22.62 | $22.65 | 2900 |
| 2023-01-13 | 22.61 | $22.63 | 2605 |
| 2023-01-12 | 22.61 | $22.77 | 6700 |
| 2023-01-11 | 22.60 | $22.82 | 5337 |
| 2023-01-10 | 22.57 | $22.80 | 3500 |
| 2023-01-09 | 22.55 | $22.80 | 103 |
| 2023-01-06 | 22.52 | $22.95 | 928 |
| 2023-01-05 | 22.48 | $22.55 | 3545 |
| 2023-01-04 | 22.47 | $22.50 | 2721 |
| 2023-01-03 | 22.47 | $22.45 | 7600 |
| 2022-12-30 | 22.47 | $22.68 | 10700 |
| 2022-12-29 | 22.44 | $22.28 | 1614 |
| 2022-12-28 | 22.46 | $22.39 | 200 |
| 2022-12-27 | 22.47 | $22.39 | 900 |
| 2022-12-23 | 22.48 | $22.33 | 1340 |
| 2022-12-22 | 22.49 | $22.36 | 3300 |
| 2022-12-21 | 22.51 | $22.30 | 3100 |
| 2022-12-20 | 22.53 | $22.25 | 7600 |
| 2022-12-19 | 22.56 | $22.28 | 2724 |
| 2022-12-16 | 22.59 | $22.55 | 2400 |
| 2022-12-15 | 22.59 | $22.35 | 900 |
| 2022-12-14 | 22.62 | $22.78 | 200 |
| 2022-12-13 | 22.60 | $22.78 | 7000 |
| 2022-12-12 | 22.58 | $22.73 | 506 |
| 2022-12-09 | 22.57 | $22.67 | 2200 |
| 2022-12-08 | 22.55 | $22.55 | 3205 |
| 2022-12-07 | 22.55 | $22.41 | 1842 |
| 2022-12-06 | 22.57 | $22.50 | 5706 |
| 2022-12-05 | 22.58 | $22.80 | 1500 |
| 2022-12-02 | 22.55 | $23.15 | 300 |
| 2022-12-01 | 22.49 | $23.29 | 1000 |
| 2022-11-30 | 22.41 | $23.00 | 22700 |
| 2022-11-29 | 22.34 | $22.44 | 1900 |
| 2022-11-28 | 22.33 | $22.15 | 11723 |
| 2022-11-25 | 22.35 | $22.37 | 3043 |
| 2022-11-23 | 22.35 | $22.33 | 4815 |
| 2022-11-22 | 22.35 | $22.41 | 2500 |
| 2022-11-21 | 22.35 | $22.46 | 6500 |
| 2022-11-18 | 22.34 | $22.46 | 400 |
| 2022-11-17 | 22.32 | $22.38 | 840 |
| 2022-11-16 | 22.32 | $22.34 | 8500 |
| 2022-11-15 | 22.31 | $22.46 | 10500 |
| 2022-11-14 | 22.30 | $22.50 | 5100 |
| 2022-11-11 | 22.28 | $22.50 | 2233 |
| 2022-11-10 | 22.26 | $22.72 | 5000 |
| 2022-11-09 | 22.21 | $22.29 | 2600 |
| 2022-11-08 | 22.20 | $22.25 | 4419 |
| 2022-11-07 | 22.19 | $22.08 | 14426 |
| 2022-11-04 | 22.20 | $22.31 | 412 |
| 2022-11-03 | 22.19 | $22.29 | 4532 |
| 2022-11-02 | 22.18 | $22.46 | 1520 |
| 2022-11-01 | 22.15 | $22.30 | 3224 |
| 2022-10-31 | 22.14 | $23.00 | 34329 |
| 2022-10-28 | 22.05 | $22.14 | 15238 |
| 2022-10-27 | 22.04 | $21.69 | 6320 |
| 2022-10-26 | 22.07 | $21.70 | 12900 |
| 2022-10-25 | 22.11 | $21.68 | 18325 |
| 2022-10-24 | 22.16 | $21.66 | 17800 |
| 2022-10-21 | 22.21 | $21.67 | 11900 |
| 2022-10-20 | 22.27 | $21.58 | 2300 |
| 2022-10-19 | 22.34 | $21.63 | 14100 |
| 2022-10-18 | 22.41 | $21.90 | 1800 |
| 2022-10-17 | 22.47 | $21.84 | 3100 |
| 2022-10-14 | 22.53 | $21.68 | 2500 |
| 2022-10-13 | 22.62 | $21.79 | 8100 |
| 2022-10-12 | 22.71 | $21.68 | 21900 |
| 2022-10-11 | 22.82 | $21.80 | 31100 |
| 2022-10-10 | 22.93 | $22.00 | 5300 |
| 2022-10-07 | 23.03 | $21.98 | 20040 |
| 2022-10-06 | 23.14 | $22.00 | 72732 |
| 2022-10-05 | 23.26 | $22.07 | 38330 |
| 2022-10-04 | 23.38 | $22.44 | 11301 |
| 2022-10-03 | 23.48 | $22.65 | 13507 |
| 2022-09-30 | 23.57 | $22.90 | 10200 |
| 2022-09-29 | 23.64 | $22.89 | 18616 |
| 2022-09-28 | 23.72 | $23.00 | 18908 |
| 2022-09-27 | 23.79 | $23.39 | 5800 |
| 2022-09-26 | 23.83 | $23.24 | 17300 |
| 2022-09-23 | 23.90 | $22.97 | 56400 |
| 2022-09-22 | 23.99 | $23.25 | 31924 |
| 2022-09-21 | 24.07 | $23.30 | 38043 |
| 2022-09-20 | 24.15 | $23.54 | 17700 |
| 2022-09-19 | 24.22 | $23.88 | 41300 |
| 2022-09-16 | 24.25 | $23.50 | 14600 |
| 2022-09-15 | 24.33 | $23.50 | 27000 |
| 2022-09-14 | 24.42 | $23.83 | 45826 |
| 2022-09-13 | 24.48 | $23.99 | 48300 |
| 2022-09-12 | 24.53 | $24.13 | 21830 |
| 2022-09-09 | 24.58 | $24.50 | 2915 |
| 2022-09-08 | 24.58 | $24.10 | 23032 |
| 2022-09-07 | 24.64 | $24.50 | 8318 |
| 2022-09-06 | 24.65 | $24.52 | 1635 |
| 2022-09-02 | 24.66 | $24.71 | 2600 |
| 2022-09-01 | 24.66 | $24.55 | 929 |
| 2022-08-31 | 24.67 | $24.45 | 3300 |
| 2022-08-30 | 24.69 | $24.55 | 2205 |
| 2022-08-29 | 24.71 | $24.72 | 1604 |
| 2022-08-26 | 24.71 | $24.66 | — |
| 2022-08-25 | 24.71 | $24.66 | 3110 |
| 2022-08-24 | 24.72 | $24.75 | 2327 |
| 2022-08-23 | 24.71 | $24.68 | 7400 |
| 2022-08-22 | 24.72 | $24.84 | 448 |
| 2022-08-19 | 24.70 | $24.86 | 840 |
| 2022-08-18 | 24.69 | $24.69 | 10900 |
| 2022-08-17 | 24.69 | $24.76 | 4000 |
| 2022-08-16 | 24.68 | $24.83 | 20500 |
| 2022-08-15 | 24.66 | $25.00 | 3317 |
| 2022-08-12 | 24.63 | $24.90 | 8101 |
| 2022-08-11 | 24.60 | $24.78 | 3035 |
| 2022-08-10 | 24.58 | $24.66 | 5200 |
| 2022-08-09 | 24.57 | $24.55 | 1400 |
| 2022-08-08 | 24.57 | $24.72 | 3516 |
| 2022-08-05 | 24.56 | $24.70 | 4800 |
| 2022-08-04 | 24.54 | $24.60 | 3419 |
| 2022-08-03 | 24.54 | $24.68 | 6234 |
| 2022-08-02 | 24.52 | $24.57 | 1900 |
| 2022-08-01 | 24.51 | $24.55 | 1239 |
| 2022-07-29 | 24.51 | $24.60 | 5241 |
| 2022-07-28 | 24.50 | $24.47 | 5519 |
| 2022-07-27 | 24.51 | $24.50 | 3346 |
| 2022-07-26 | 24.51 | $24.55 | 7800 |
| 2022-07-25 | 24.50 | $24.55 | 5631 |
| 2022-07-22 | 24.50 | $24.43 | 1700 |
| 2022-07-21 | 24.50 | $24.44 | 6640 |
| 2022-07-20 | 24.51 | $24.61 | 10600 |
| 2022-07-19 | 24.50 | $24.50 | 4615 |
| 2022-07-18 | 24.50 | $24.46 | 4500 |
| 2022-07-15 | 24.50 | $24.37 | 1900 |
| 2022-07-14 | 24.52 | $24.20 | 1805 |
| 2022-07-13 | 24.55 | $24.67 | 1701 |
| 2022-07-12 | 24.54 | $24.58 | 2814 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.70
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.76
Average
23.76
Maximum
24.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.70 | $24.70 | 926 |
| 2026-07-16 | 24.70 | $24.74 | 3812 |
| 2026-07-15 | 24.70 | $24.70 | 436 |
| 2026-07-14 | 24.70 | $24.72 | 1520 |
| 2026-07-13 | 24.70 | $24.85 | 1408 |
| 2026-07-10 | 24.69 | $24.71 | 2720 |
| 2026-07-09 | 24.69 | $24.57 | 5400 |
| 2026-07-08 | 24.71 | $24.73 | 2900 |
| 2026-07-07 | 24.71 | $24.80 | 937 |
| 2026-07-06 | 24.71 | $24.79 | 1800 |
| 2026-07-02 | 24.71 | $24.52 | 106 |
| 2026-07-01 | 24.74 | $24.52 | 3915 |
| 2026-06-30 | 24.77 | $24.89 | 1100 |
| 2026-06-29 | 24.76 | $24.56 | 1100 |
| 2026-06-26 | 24.78 | $24.70 | 1344 |
| 2026-06-25 | 24.80 | $24.70 | 4300 |
| 2026-06-24 | 24.81 | $24.59 | 1300 |
| 2026-06-23 | 24.84 | $24.61 | 3600 |
| 2026-06-22 | 24.86 | $24.57 | 3046 |
| 2026-06-18 | 24.89 | $24.75 | 432 |
| 2026-06-17 | 24.90 | $24.91 | 2200 |
| 2026-06-16 | 24.90 | $24.91 | 429 |
| 2026-06-15 | 24.89 | $24.93 | 1100 |
| 2026-06-12 | 24.89 | $24.94 | 5286 |
| 2026-06-11 | 24.88 | $24.92 | 3700 |
| 2026-06-10 | 24.87 | $24.88 | 1833 |
| 2026-06-09 | 24.87 | $24.90 | 2100 |
| 2026-06-08 | 24.87 | $24.95 | 2500 |
| 2026-06-05 | 24.86 | $24.89 | 2910 |
| 2026-06-04 | 24.86 | $24.94 | 2300 |
| 2026-06-03 | 24.85 | $24.96 | 8500 |
| 2026-06-02 | 24.84 | $24.94 | 9900 |
| 2026-06-01 | 24.83 | $24.72 | 3315 |
| 2026-05-29 | 24.85 | $24.89 | 3211 |
| 2026-05-28 | 24.84 | $24.81 | 1700 |
| 2026-05-27 | 24.84 | $24.82 | 6122 |
| 2026-05-26 | 24.84 | $24.94 | 2400 |
| 2026-05-22 | 24.83 | $24.75 | 2117 |
| 2026-05-21 | 24.83 | $24.80 | 7233 |
| 2026-05-20 | 24.83 | $24.76 | 6800 |
| 2026-05-19 | 24.83 | $24.68 | 2730 |
| 2026-05-18 | 24.83 | $24.68 | 3500 |
| 2026-05-15 | 24.84 | $25.10 | 1100 |
| 2026-05-14 | 24.80 | $24.98 | 1212 |
| 2026-05-13 | 24.77 | $24.91 | 508 |
| 2026-05-12 | 24.75 | $24.85 | 4231 |
| 2026-05-11 | 24.73 | $25.04 | 2100 |
| 2026-05-08 | 24.69 | $24.85 | 4700 |
| 2026-05-07 | 24.66 | $24.78 | 1400 |
| 2026-05-06 | 24.64 | $24.90 | 1800 |
| 2026-05-05 | 24.61 | $24.86 | 1200 |
| 2026-05-04 | 24.58 | $24.85 | 4351 |
| 2026-05-01 | 24.54 | $24.85 | 4130 |
| 2026-04-30 | 24.51 | $24.60 | 4614 |
| 2026-04-29 | 24.49 | $24.52 | 2004 |
| 2026-04-28 | 24.48 | $24.50 | 1387 |
| 2026-04-27 | 24.48 | $24.47 | 2512 |
| 2026-04-24 | 24.47 | $24.56 | 500 |
| 2026-04-23 | 24.45 | $24.64 | 2640 |
| 2026-04-22 | 24.43 | $24.67 | 600 |
| 2026-04-21 | 24.40 | $24.43 | 833 |
| 2026-04-20 | 24.40 | $24.25 | 4200 |
| 2026-04-17 | 24.41 | $24.42 | 1100 |
| 2026-04-16 | 24.40 | $24.43 | 700 |
| 2026-04-15 | 24.39 | $24.65 | 3500 |
| 2026-04-14 | 24.36 | $24.66 | 5003 |
| 2026-04-13 | 24.33 | $24.54 | 6900 |
| 2026-04-10 | 24.30 | $24.40 | 1200 |
| 2026-04-09 | 24.29 | $24.40 | 1366 |
| 2026-04-08 | 24.28 | $24.24 | 395 |
| 2026-04-07 | 24.28 | $24.24 | 1197 |
| 2026-04-06 | 24.28 | $24.37 | 900 |
| 2026-04-02 | 24.27 | $24.30 | 2000 |
| 2026-04-01 | 24.27 | $24.30 | 2248 |
| 2026-03-31 | 24.27 | $24.16 | 2140 |
| 2026-03-30 | 24.28 | $24.24 | 3500 |
| 2026-03-27 | 24.28 | $24.35 | 300 |
| 2026-03-26 | 24.28 | $24.18 | 400 |
| 2026-03-25 | 24.29 | $24.67 | 1600 |
| 2026-03-24 | 24.25 | $24.30 | 1500 |
| 2026-03-23 | 24.25 | $24.27 | 3147 |
| 2026-03-20 | 24.26 | $24.19 | 800 |
| 2026-03-19 | 24.27 | $24.12 | 1000 |
| 2026-03-18 | 24.29 | $24.15 | 1114 |
| 2026-03-17 | 24.31 | $24.20 | 1100 |
| 2026-03-16 | 24.32 | $24.32 | 7031 |
| 2026-03-13 | 24.33 | $24.26 | 4100 |
| 2026-03-12 | 24.34 | $24.19 | 3300 |
| 2026-03-11 | 24.36 | $24.31 | 3346 |
| 2026-03-10 | 24.38 | $24.31 | 3345 |
| 2026-03-09 | 24.39 | $24.25 | 1868 |
| 2026-03-06 | 24.41 | $24.25 | 1900 |
| 2026-03-05 | 24.44 | $24.24 | 19900 |
| 2026-03-04 | 24.46 | $24.43 | 4471 |
| 2026-03-03 | 24.47 | $24.27 | 1100 |
| 2026-03-02 | 24.50 | $24.52 | 4920 |
| 2026-02-27 | 24.50 | $24.65 | 9300 |
| 2026-02-26 | 24.49 | $24.26 | 2602 |
| 2026-02-25 | 24.52 | $24.45 | 2600 |
| 2026-02-24 | 24.54 | $24.30 | 5600 |
| 2026-02-23 | 24.56 | $24.36 | 8625 |
| 2026-02-20 | 24.59 | $24.44 | 8500 |
| 2026-02-19 | 24.60 | $24.50 | 3528 |
| 2026-02-18 | 24.61 | $24.40 | 2927 |
| 2026-02-17 | 24.63 | $24.45 | 6200 |
| 2026-02-13 | 24.65 | $24.65 | 726 |
| 2026-02-12 | 24.64 | $24.75 | 949 |
| 2026-02-11 | 24.63 | $24.73 | 2100 |
| 2026-02-10 | 24.62 | $24.71 | 1500 |
| 2026-02-09 | 24.60 | $24.57 | 6600 |
| 2026-02-06 | 24.61 | $24.73 | 1700 |
| 2026-02-05 | 24.59 | $24.64 | 2926 |
| 2026-02-04 | 24.58 | $24.67 | 1500 |
| 2026-02-03 | 24.57 | $24.59 | 3700 |
| 2026-02-02 | 24.57 | $24.60 | 1400 |
| 2026-01-30 | 24.56 | $24.60 | 3100 |
| 2026-01-29 | 24.55 | $24.68 | 514 |
| 2026-01-28 | 24.53 | $24.56 | 4936 |
| 2026-01-27 | 24.53 | $24.57 | 400 |
| 2026-01-26 | 24.52 | $24.60 | 3419 |
| 2026-01-23 | 24.51 | $24.55 | 5031 |
| 2026-01-22 | 24.50 | $24.42 | 4446 |
| 2026-01-21 | 24.50 | $24.60 | 500 |
| 2026-01-20 | 24.49 | $24.55 | 7329 |
| 2026-01-16 | 24.48 | $24.47 | 2600 |
| 2026-01-15 | 24.48 | $24.56 | 8100 |
| 2026-01-14 | 24.47 | $24.72 | 2729 |
| 2026-01-13 | 24.44 | $24.55 | 11500 |
| 2026-01-12 | 24.43 | $24.49 | 3731 |
| 2026-01-09 | 24.42 | $24.50 | 1407 |
| 2026-01-08 | 24.41 | $24.45 | 7969 |
| 2026-01-07 | 24.41 | $24.45 | 8100 |
| 2026-01-06 | 24.40 | $24.43 | 3234 |
| 2026-01-05 | 24.40 | $24.41 | 3600 |
| 2026-01-02 | 24.40 | $24.37 | 1205 |
| 2025-12-31 | 24.40 | $24.30 | 16100 |
| 2025-12-30 | 24.41 | $24.40 | 315 |
| 2025-12-29 | 24.41 | $24.45 | 1530 |
| 2025-12-26 | 24.41 | $24.45 | 1211 |
| 2025-12-24 | 24.40 | $24.43 | 918 |
| 2025-12-23 | 24.40 | $24.40 | 1000 |
| 2025-12-22 | 24.39 | $24.37 | 7300 |
| 2025-12-19 | 24.39 | $24.38 | 2601 |
| 2025-12-18 | 24.39 | $24.39 | 3928 |
| 2025-12-17 | 24.38 | $24.37 | 3814 |
| 2025-12-16 | 24.38 | $24.48 | 8200 |
| 2025-12-15 | 24.37 | $24.47 | 10746 |
| 2025-12-12 | 24.36 | $24.45 | 3300 |
| 2025-12-11 | 24.35 | $24.40 | 23900 |
| 2025-12-10 | 24.34 | $24.42 | 1220 |
| 2025-12-09 | 24.33 | $24.42 | 512 |
| 2025-12-08 | 24.33 | $24.39 | 4129 |
| 2025-12-05 | 24.32 | $24.36 | 943 |
| 2025-12-04 | 24.32 | $24.32 | 2900 |
| 2025-12-03 | 24.32 | $24.35 | 3401 |
| 2025-12-02 | 24.32 | $24.32 | 600 |
| 2025-12-01 | 24.32 | $24.30 | 5100 |
| 2025-11-28 | 24.32 | $24.28 | 601 |
| 2025-11-26 | 24.33 | $24.29 | 700 |
| 2025-11-25 | 24.33 | $24.32 | 639 |
| 2025-11-24 | 24.33 | $24.24 | 3200 |
| 2025-11-21 | 24.34 | $24.25 | 2400 |
| 2025-11-20 | 24.35 | $24.32 | 1500 |
| 2025-11-19 | 24.35 | $24.28 | 1310 |
| 2025-11-18 | 24.35 | $24.32 | 800 |
| 2025-11-17 | 24.35 | $24.28 | 3424 |
| 2025-11-14 | 24.36 | $24.48 | 424 |
| 2025-11-13 | 24.34 | $24.48 | 445 |
| 2025-11-12 | 24.33 | $24.50 | 1300 |
| 2025-11-11 | 24.31 | $24.40 | 4427 |
| 2025-11-10 | 24.30 | $24.50 | 2400 |
| 2025-11-07 | 24.28 | $24.26 | 1546 |
| 2025-11-06 | 24.29 | $24.20 | 700 |
| 2025-11-05 | 24.30 | $24.23 | 411 |
| 2025-11-04 | 24.31 | $24.23 | 3936 |
| 2025-11-03 | 24.32 | $24.25 | 2500 |
| 2025-10-31 | 24.33 | $24.33 | 1717 |
| 2025-10-30 | 24.33 | $24.31 | 1300 |
| 2025-10-29 | 24.33 | $24.33 | 1 |
| 2025-10-28 | 24.33 | $24.33 | 1500 |
| 2025-10-27 | 24.34 | $24.34 | 2141 |
| 2025-10-24 | 24.34 | $24.30 | 948 |
| 2025-10-23 | 24.34 | $24.30 | 500 |
| 2025-10-22 | 24.35 | $24.27 | 2600 |
| 2025-10-21 | 24.36 | $24.26 | 1000 |
| 2025-10-20 | 24.37 | $24.30 | 1910 |
| 2025-10-17 | 24.37 | $24.33 | 600 |
| 2025-10-16 | 24.38 | $24.38 | 1800 |
| 2025-10-15 | 24.37 | $24.36 | 948 |
| 2025-10-14 | 24.38 | $24.39 | 1100 |
| 2025-10-13 | 24.37 | $24.40 | 1117 |
| 2025-10-10 | 24.37 | $24.37 | 900 |
| 2025-10-09 | 24.37 | $24.40 | 2366 |
| 2025-10-08 | 24.37 | $24.40 | 1041 |
| 2025-10-07 | 24.37 | $24.40 | 16024 |
| 2025-10-06 | 24.37 | $24.38 | 5534 |
| 2025-10-03 | 24.37 | $24.40 | 5600 |
| 2025-10-02 | 24.37 | $24.31 | 630 |
| 2025-10-01 | 24.38 | $24.35 | 1537 |
| 2025-09-30 | 24.38 | $24.35 | 3202 |
| 2025-09-29 | 24.38 | $24.35 | 1000 |
| 2025-09-26 | 24.39 | $24.36 | 16 |
| 2025-09-25 | 24.39 | $24.36 | 235 |
| 2025-09-24 | 24.39 | $24.28 | 3362 |
| 2025-09-23 | 24.40 | $24.37 | 7440 |
| 2025-09-22 | 24.40 | $24.37 | 6602 |
| 2025-09-19 | 24.39 | $24.40 | 1400 |
| 2025-09-18 | 24.39 | $24.40 | 9000 |
| 2025-09-17 | 24.38 | $24.40 | 9300 |
| 2025-09-16 | 24.38 | $24.45 | 1600 |
| 2025-09-15 | 24.37 | $24.45 | 2900 |
| 2025-09-12 | 24.35 | $24.45 | 6106 |
| 2025-09-11 | 24.34 | $24.47 | 3500 |
| 2025-09-10 | 24.32 | $24.45 | 8907 |
| 2025-09-09 | 24.30 | $24.41 | 3800 |
| 2025-09-08 | 24.29 | $24.43 | 6300 |
| 2025-09-05 | 24.27 | $24.34 | 7200 |
| 2025-09-04 | 24.27 | $24.31 | 7221 |
| 2025-09-03 | 24.26 | $24.30 | 12434 |
| 2025-09-02 | 24.25 | $24.25 | 4500 |
| 2025-08-29 | 24.25 | $24.30 | 3800 |
| 2025-08-28 | 24.25 | $24.29 | 11737 |
| 2025-08-27 | 24.24 | $24.26 | 525 |
| 2025-08-26 | 24.24 | $24.33 | 6600 |
| 2025-08-25 | 24.24 | $24.28 | 5600 |
| 2025-08-22 | 24.23 | $24.22 | 1120 |
| 2025-08-21 | 24.24 | $24.20 | 313 |
| 2025-08-20 | 24.24 | $24.25 | 3400 |
| 2025-08-19 | 24.24 | $24.22 | 1200 |
| 2025-08-18 | 24.24 | $24.15 | 5100 |
| 2025-08-15 | 24.26 | $24.10 | 1324 |
| 2025-08-14 | 24.27 | $24.30 | 606 |
| 2025-08-13 | 24.27 | $24.35 | 5700 |
| 2025-08-12 | 24.27 | $24.30 | 10007 |
| 2025-08-11 | 24.27 | $24.32 | 946 |
| 2025-08-08 | 24.27 | $24.10 | 4800 |
| 2025-08-07 | 24.28 | $24.22 | 6333 |
| 2025-08-06 | 24.29 | $24.17 | 900 |
| 2025-08-05 | 24.31 | $24.17 | 1600 |
| 2025-08-04 | 24.32 | $24.38 | 1600 |
| 2025-08-01 | 24.32 | $24.34 | 3175 |
| 2025-07-31 | 24.32 | $24.37 | 2200 |
| 2025-07-30 | 24.31 | $24.33 | 1600 |
| 2025-07-29 | 24.31 | $24.25 | — |
| 2025-07-28 | 24.32 | $24.25 | 833 |
| 2025-07-25 | 24.32 | $24.06 | 1900 |
| 2025-07-24 | 24.35 | $24.30 | 12809 |
| 2025-07-23 | 24.35 | $24.37 | 7123 |
| 2025-07-22 | 24.34 | $24.43 | 4200 |
| 2025-07-21 | 24.32 | $24.46 | 6027 |
| 2025-07-18 | 24.30 | $24.40 | 3500 |
| 2025-07-17 | 24.29 | $24.28 | 2600 |
| 2025-07-16 | 24.28 | $24.31 | 417 |
| 2025-07-15 | 24.28 | $24.42 | 6115 |
| 2025-07-14 | 24.26 | $24.30 | 2900 |
| 2025-07-11 | 24.25 | $24.23 | 3800 |
| 2025-07-10 | 24.25 | $24.31 | 1800 |
| 2025-07-09 | 24.24 | $24.37 | 1300 |
| 2025-07-08 | 24.22 | $24.42 | 2100 |
| 2025-07-07 | 24.19 | $24.42 | 3000 |
| 2025-07-03 | 24.17 | $24.40 | 6531 |
| 2025-07-02 | 24.14 | $24.24 | — |
| 2025-07-01 | 24.13 | $24.24 | 900 |
| 2025-06-30 | 24.11 | $24.19 | 9000 |
| 2025-06-27 | 24.10 | $24.06 | 3100 |
| 2025-06-26 | 24.10 | $24.02 | 11600 |
| 2025-06-25 | 24.10 | $24.10 | 1118 |
| 2025-06-24 | 24.10 | $24.19 | 2239 |
| 2025-06-23 | 24.09 | $23.90 | 2500 |
| 2025-06-20 | 24.10 | $24.20 | 600 |
| 2025-06-18 | 24.09 | $24.21 | 1800 |
| 2025-06-17 | 24.07 | $24.15 | 4900 |
| 2025-06-16 | 24.06 | $24.15 | 1900 |
| 2025-06-13 | 24.04 | $24.21 | 1339 |
| 2025-06-12 | 24.02 | $24.12 | 21209 |
| 2025-06-11 | 24.01 | $24.15 | 3300 |
| 2025-06-10 | 23.99 | $24.18 | 9000 |
| 2025-06-09 | 23.97 | $24.07 | 3000 |
| 2025-06-06 | 23.96 | $24.05 | 2100 |
| 2025-06-05 | 23.95 | $23.95 | 517 |
| 2025-06-04 | 23.95 | $23.93 | 2400 |
| 2025-06-03 | 23.96 | $23.96 | 900 |
| 2025-06-02 | 23.95 | $23.88 | 2100 |
| 2025-05-30 | 23.96 | $23.95 | 6912 |
| 2025-05-29 | 23.96 | $24.01 | 500 |
| 2025-05-28 | 23.95 | $24.00 | 2703 |
| 2025-05-27 | 23.94 | $23.96 | 400 |
| 2025-05-23 | 23.93 | $23.99 | 769 |
| 2025-05-22 | 23.92 | $23.93 | 6800 |
| 2025-05-21 | 23.91 | $23.95 | 4723 |
| 2025-05-20 | 23.90 | $23.85 | 800 |
| 2025-05-19 | 23.91 | $23.97 | 1200 |
| 2025-05-16 | 23.89 | $23.97 | 2002 |
| 2025-05-15 | 23.88 | $24.03 | 600 |
| 2025-05-14 | 23.86 | $24.00 | 1615 |
| 2025-05-13 | 23.84 | $24.00 | 4000 |
| 2025-05-12 | 23.82 | $24.01 | 10300 |
| 2025-05-09 | 23.80 | $23.91 | 311 |
| 2025-05-08 | 23.78 | $23.89 | 1505 |
| 2025-05-07 | 23.77 | $23.82 | 2747 |
| 2025-05-06 | 23.76 | $23.80 | 3100 |
| 2025-05-05 | 23.75 | $23.80 | 1300 |
| 2025-05-02 | 23.75 | $23.75 | 2900 |
| 2025-05-01 | 23.75 | $23.74 | 2000 |
| 2025-04-30 | 23.75 | $23.74 | 1700 |
| 2025-04-29 | 23.76 | $23.73 | 4700 |
| 2025-04-28 | 23.76 | $23.74 | 2008 |
| 2025-04-25 | 23.77 | $23.90 | — |
| 2025-04-24 | 23.76 | $23.90 | — |
| 2025-04-23 | 23.76 | $23.90 | 1135 |
| 2025-04-22 | 23.75 | $23.70 | 2924 |
| 2025-04-21 | 23.76 | $23.62 | — |
| 2025-04-17 | 23.79 | $23.62 | — |
| 2025-04-16 | 23.81 | $23.62 | 3517 |
| 2025-04-15 | 23.84 | $23.67 | 5713 |
| 2025-04-14 | 23.86 | $23.80 | 2900 |
| 2025-04-11 | 23.87 | $23.67 | 1009 |
| 2025-04-10 | 23.90 | $23.50 | 5619 |
| 2025-04-09 | 23.95 | $23.64 | 7500 |
| 2025-04-08 | 23.98 | $23.85 | 2800 |
| 2025-04-07 | 24.00 | $23.86 | 2100 |
| 2025-04-04 | 24.01 | $23.99 | 5835 |
| 2025-04-03 | 24.02 | $24.02 | 2000 |
| 2025-04-02 | 24.02 | $24.03 | 3200 |
| 2025-04-01 | 24.03 | $24.06 | 1525 |
| 2025-03-31 | 24.03 | $24.11 | 5800 |
| 2025-03-28 | 24.02 | $23.90 | 2128 |
| 2025-03-27 | 24.04 | $23.96 | 7700 |
| 2025-03-26 | 24.05 | $23.93 | 800 |
| 2025-03-25 | 24.07 | $23.98 | 600 |
| 2025-03-24 | 24.09 | $24.05 | 1806 |
| 2025-03-21 | 24.10 | $23.97 | 1733 |
| 2025-03-20 | 24.11 | $23.95 | 900 |
| 2025-03-19 | 24.14 | $23.95 | 4600 |
| 2025-03-18 | 24.16 | $24.09 | 831 |
| 2025-03-17 | 24.17 | $24.11 | 3311 |
| 2025-03-14 | 24.18 | $24.12 | 3111 |
| 2025-03-13 | 24.19 | $24.12 | — |
| 2025-03-12 | 24.21 | $24.12 | — |
| 2025-03-11 | 24.22 | $24.12 | 600 |
| 2025-03-10 | 24.24 | $24.17 | 2400 |
| 2025-03-07 | 24.25 | $24.20 | 2441 |
| 2025-03-06 | 24.26 | $24.23 | 4100 |
| 2025-03-05 | 24.27 | $24.11 | 3336 |
| 2025-03-04 | 24.29 | $24.19 | 1744 |
| 2025-03-03 | 24.30 | $24.07 | 1700 |
| 2025-02-28 | 24.33 | $24.30 | 3149 |
| 2025-02-27 | 24.33 | $24.24 | — |
| 2025-02-26 | 24.34 | $24.24 | 900 |
| 2025-02-25 | 24.35 | $24.30 | 430 |
| 2025-02-24 | 24.36 | $24.35 | — |
| 2025-02-21 | 24.36 | $24.35 | 2100 |
| 2025-02-20 | 24.36 | $24.35 | 300 |
| 2025-02-19 | 24.36 | $24.25 | 4022 |
| 2025-02-18 | 24.37 | $24.32 | 2500 |
| 2025-02-14 | 24.38 | $24.39 | 627 |
| 2025-02-13 | 24.38 | $24.39 | — |
| 2025-02-12 | 24.37 | $24.39 | 2646 |
| 2025-02-11 | 24.37 | $24.39 | 1300 |
| 2025-02-10 | 24.37 | $24.42 | 800 |
| 2025-02-07 | 24.36 | $24.41 | 600 |
| 2025-02-06 | 24.35 | $24.35 | — |
| 2025-02-05 | 24.35 | $24.35 | 4100 |
| 2025-02-04 | 24.34 | $24.33 | 2400 |
| 2025-02-03 | 24.34 | $24.38 | 1126 |
| 2025-01-31 | 24.33 | $24.49 | 1817 |
| 2025-01-30 | 24.31 | $24.36 | 500 |
| 2025-01-29 | 24.30 | $24.36 | 2600 |
| 2025-01-28 | 24.29 | $24.31 | 10000 |
| 2025-01-27 | 24.29 | $24.31 | 924 |
| 2025-01-24 | 24.28 | $24.37 | 626 |
| 2025-01-23 | 24.27 | $24.37 | 4100 |
| 2025-01-22 | 24.25 | $24.38 | 500 |
| 2025-01-21 | 24.23 | $24.20 | 1200 |
| 2025-01-17 | 24.23 | $24.38 | — |
| 2025-01-16 | 24.21 | $24.38 | 3800 |
| 2025-01-15 | 24.18 | $24.18 | 500 |
| 2025-01-14 | 24.18 | $24.30 | 804 |
| 2025-01-13 | 24.16 | $24.32 | 2400 |
| 2025-01-10 | 24.14 | $24.28 | 11006 |
| 2025-01-08 | 24.13 | $24.06 | 309 |
| 2025-01-07 | 24.13 | $24.15 | 3517 |
| 2025-01-06 | 24.13 | $24.20 | 905 |
| 2025-01-03 | 24.13 | $24.20 | 1000 |
| 2025-01-02 | 24.12 | $24.20 | 1324 |
| 2024-12-31 | 24.11 | $24.27 | 1003 |
| 2024-12-30 | 24.10 | $24.13 | 842 |
| 2024-12-27 | 24.09 | $24.25 | 3200 |
| 2024-12-26 | 24.08 | $24.12 | 3200 |
| 2024-12-24 | 24.07 | $24.01 | 600 |
| 2024-12-23 | 24.08 | $24.07 | 2500 |
| 2024-12-20 | 24.08 | $24.02 | 3200 |
| 2024-12-19 | 24.09 | $23.95 | 8401 |
| 2024-12-18 | 24.10 | $23.71 | 19933 |
| 2024-12-17 | 24.14 | $24.19 | 1400 |
| 2024-12-16 | 24.14 | $24.25 | 2719 |
| 2024-12-13 | 24.12 | $24.11 | 4110 |
| 2024-12-12 | 24.13 | $24.10 | 2500 |
| 2024-12-11 | 24.13 | $23.99 | 15800 |
| 2024-12-10 | 24.15 | $24.40 | 2400 |
| 2024-12-09 | 24.13 | $24.29 | 1948 |
| 2024-12-06 | 24.12 | $24.25 | 4600 |
| 2024-12-05 | 24.12 | $24.05 | 1815 |
| 2024-12-04 | 24.13 | $24.05 | 1342 |
| 2024-12-03 | 24.14 | $24.05 | 500 |
| 2024-12-02 | 24.16 | $24.15 | 5241 |
| 2024-11-29 | 24.16 | $24.01 | 1430 |
| 2024-11-27 | 24.18 | $24.05 | 533 |
| 2024-11-26 | 24.20 | $24.22 | 3100 |
| 2024-11-25 | 24.20 | $23.86 | 2300 |
| 2024-11-22 | 24.23 | $23.81 | 14749 |
| 2024-11-21 | 24.28 | $24.00 | 10305 |
| 2024-11-20 | 24.30 | $24.30 | 400 |
| 2024-11-19 | 24.30 | $24.32 | 340 |
| 2024-11-18 | 24.29 | $24.30 | 1200 |
| 2024-11-15 | 24.29 | $24.40 | 500 |
| 2024-11-14 | 24.27 | $24.43 | 1800 |
| 2024-11-13 | 24.25 | $24.46 | 841 |
| 2024-11-12 | 24.23 | $24.33 | 2500 |
| 2024-11-11 | 24.22 | $24.35 | 7902 |
| 2024-11-08 | 24.21 | $24.34 | 1628 |
| 2024-11-07 | 24.20 | $24.22 | 2600 |
| 2024-11-06 | 24.20 | $24.14 | 846 |
| 2024-11-05 | 24.21 | $24.14 | 1802 |
| 2024-11-04 | 24.22 | $24.22 | 1409 |
| 2024-11-01 | 24.22 | $24.26 | 900 |
| 2024-10-31 | 24.22 | $24.12 | 1700 |
| 2024-10-30 | 24.23 | $24.19 | 1506 |
| 2024-10-29 | 24.24 | $24.05 | 9500 |
| 2024-10-28 | 24.26 | $24.25 | 1000 |
| 2024-10-25 | 24.27 | $24.27 | 745 |
| 2024-10-24 | 24.27 | $24.21 | 3300 |
| 2024-10-23 | 24.27 | $24.27 | 1100 |
| 2024-10-22 | 24.27 | $24.15 | 1700 |
| 2024-10-21 | 24.28 | $24.09 | 2200 |
| 2024-10-18 | 24.30 | $24.27 | 300 |
| 2024-10-17 | 24.30 | $24.23 | 1401 |
| 2024-10-16 | 24.31 | $24.42 | 9448 |
| 2024-10-15 | 24.30 | $24.41 | 1308 |
| 2024-10-14 | 24.29 | $24.41 | 2000 |
| 2024-10-11 | 24.27 | $24.35 | 1228 |
| 2024-10-10 | 24.27 | $24.30 | 1025 |
| 2024-10-09 | 24.27 | $24.33 | 2600 |
| 2024-10-08 | 24.26 | $24.10 | 4219 |
| 2024-10-07 | 24.28 | $24.15 | 5147 |
| 2024-10-04 | 24.29 | $24.31 | 1800 |
| 2024-10-03 | 24.29 | $24.38 | 2300 |
| 2024-10-02 | 24.28 | $24.30 | 300 |
| 2024-10-01 | 24.27 | $24.30 | 600 |
| 2024-09-30 | 24.26 | $24.28 | 3700 |
| 2024-09-27 | 24.26 | $24.22 | 829 |
| 2024-09-26 | 24.26 | $24.20 | 2014 |
| 2024-09-25 | 24.26 | $24.10 | 5303 |
| 2024-09-24 | 24.27 | $24.34 | 636 |
| 2024-09-23 | 24.25 | $24.30 | 1100 |
| 2024-09-20 | 24.24 | $24.34 | 1600 |
| 2024-09-19 | 24.22 | $24.42 | 2704 |
| 2024-09-18 | 24.20 | $24.33 | 6600 |
| 2024-09-17 | 24.17 | $24.22 | 1700 |
| 2024-09-16 | 24.16 | $24.38 | 2900 |
| 2024-09-13 | 24.14 | $24.36 | 1700 |
| 2024-09-12 | 24.11 | $24.19 | 500 |
| 2024-09-11 | 24.10 | $24.27 | 2500 |
| 2024-09-10 | 24.08 | $24.25 | 1400 |
| 2024-09-09 | 24.07 | $24.14 | 446 |
| 2024-09-06 | 24.06 | $24.21 | 3400 |
| 2024-09-05 | 24.05 | $24.14 | 1100 |
| 2024-09-04 | 24.05 | $23.98 | 1944 |
| 2024-09-03 | 24.06 | $23.92 | 1300 |
| 2024-08-30 | 24.08 | $24.06 | 3000 |
| 2024-08-29 | 24.09 | $24.10 | 1934 |
| 2024-08-28 | 24.09 | $24.09 | 6933 |
| 2024-08-27 | 24.10 | $23.96 | 5242 |
| 2024-08-26 | 24.12 | $24.08 | 1926 |
| 2024-08-23 | 24.12 | $24.01 | 900 |
| 2024-08-22 | 24.14 | $23.90 | 6800 |
| 2024-08-21 | 24.17 | $24.00 | 2300 |
| 2024-08-20 | 24.18 | $23.99 | 7100 |
| 2024-08-19 | 24.20 | $24.05 | 3000 |
| 2024-08-16 | 24.21 | $24.06 | 3046 |
| 2024-08-15 | 24.22 | $24.22 | 500 |
| 2024-08-14 | 24.22 | $24.25 | 1743 |
| 2024-08-13 | 24.21 | $24.34 | 1009 |
| 2024-08-12 | 24.19 | $24.30 | 2500 |
| 2024-08-09 | 24.17 | $24.17 | 1618 |
| 2024-08-08 | 24.17 | $24.30 | 1100 |
| 2024-08-07 | 24.15 | $24.32 | 1900 |
| 2024-08-06 | 24.13 | $24.32 | 5027 |
| 2024-08-05 | 24.10 | $24.17 | 3800 |
| 2024-08-02 | 24.09 | $24.19 | 4149 |
| 2024-08-01 | 24.08 | $24.20 | 1811 |
| 2024-07-31 | 24.07 | $24.17 | 2904 |
| 2024-07-30 | 24.05 | $24.07 | 2809 |
| 2024-07-29 | 24.05 | $24.05 | 11900 |
| 2024-07-26 | 24.05 | $24.20 | 6531 |
| 2024-07-25 | 24.03 | $24.15 | 2300 |
| 2024-07-24 | 24.02 | $24.08 | 2400 |
| 2024-07-23 | 24.01 | $24.00 | 1100 |
| 2024-07-22 | 24.01 | $23.98 | 16500 |
| 2024-07-19 | 24.02 | $24.01 | 500 |
| 2024-07-18 | 24.01 | $24.05 | 600 |
| 2024-07-17 | 24.01 | $24.05 | 1700 |
| 2024-07-16 | 24.00 | $24.02 | 644 |
| 2024-07-15 | 24.00 | $24.01 | 700 |
| 2024-07-12 | 24.00 | $24.01 | 2122 |
| 2024-07-11 | 24.00 | $23.99 | 5912 |
| 2024-07-10 | 24.00 | $23.88 | 5700 |
| 2024-07-09 | 24.01 | $23.94 | 7512 |
| 2024-07-08 | 24.02 | $24.10 | 3917 |
| 2024-07-05 | 24.01 | $24.13 | 1300 |
| 2024-07-03 | 24.00 | $24.13 | 6300 |
| 2024-07-02 | 23.99 | $24.10 | 21700 |
| 2024-07-01 | 23.98 | $23.82 | 7303 |
| 2024-06-28 | 23.99 | $24.04 | 4100 |
| 2024-06-27 | 23.99 | $23.87 | 6700 |
| 2024-06-26 | 24.00 | $24.10 | 1800 |
| 2024-06-25 | 23.99 | $24.02 | 2123 |
| 2024-06-24 | 23.98 | $24.01 | 2700 |
| 2024-06-21 | 23.98 | $23.81 | 1909 |
| 2024-06-20 | 23.99 | $23.79 | 7005 |
| 2024-06-18 | 24.01 | $23.94 | 3019 |
| 2024-06-17 | 24.01 | $23.92 | 2800 |
| 2024-06-14 | 24.01 | $24.13 | 800 |
| 2024-06-13 | 23.99 | $24.15 | 1000 |
| 2024-06-12 | 23.97 | $24.10 | 4200 |
| 2024-06-11 | 23.95 | $24.11 | 2323 |
| 2024-06-10 | 23.93 | $24.09 | 2800 |
| 2024-06-07 | 23.91 | $24.06 | 1322 |
| 2024-06-06 | 23.89 | $24.11 | 815 |
| 2024-06-05 | 23.86 | $23.97 | 5200 |
| 2024-06-04 | 23.85 | $23.82 | 1533 |
| 2024-06-03 | 23.85 | $23.91 | 1827 |
| 2024-05-31 | 23.85 | $23.80 | 2434 |
| 2024-05-30 | 23.85 | $23.95 | 1714 |
| 2024-05-29 | 23.84 | $23.95 | 1300 |
| 2024-05-28 | 23.83 | $23.95 | 2720 |
| 2024-05-24 | 23.82 | $23.81 | 600 |
| 2024-05-23 | 23.82 | $23.83 | 300 |
| 2024-05-22 | 23.81 | $23.83 | 700 |
| 2024-05-21 | 23.81 | $23.79 | 900 |
| 2024-05-20 | 23.81 | $23.79 | 1723 |
| 2024-05-17 | 23.80 | $23.72 | 1947 |
| 2024-05-16 | 23.80 | $23.85 | 3948 |
| 2024-05-15 | 23.79 | $23.87 | 1139 |
| 2024-05-14 | 23.77 | $23.72 | 1837 |
| 2024-05-13 | 23.77 | $23.89 | 1500 |
| 2024-05-10 | 23.75 | $23.81 | 1611 |
| 2024-05-09 | 23.73 | $23.70 | 1200 |
| 2024-05-08 | 23.73 | $24.00 | 221 |
| 2024-05-07 | 23.69 | $23.90 | 621 |
| 2024-05-06 | 23.66 | $23.99 | 1142 |
| 2024-05-03 | 23.62 | $23.82 | 1644 |
| 2024-05-02 | 23.60 | $23.85 | 500 |
| 2024-05-01 | 23.57 | $23.80 | 2131 |
| 2024-04-30 | 23.54 | $23.50 | 2600 |
| 2024-04-29 | 23.54 | $23.67 | 4600 |
| 2024-04-26 | 23.52 | $23.68 | 1024 |
| 2024-04-25 | 23.51 | $23.60 | 700 |
| 2024-04-24 | 23.49 | $23.57 | 1500 |
| 2024-04-23 | 23.48 | $23.61 | 2000 |
| 2024-04-22 | 23.47 | $23.44 | 2605 |
| 2024-04-19 | 23.47 | $23.49 | 1200 |
| 2024-04-18 | 23.47 | $23.44 | 3942 |
| 2024-04-17 | 23.47 | $23.42 | 1900 |
| 2024-04-16 | 23.47 | $23.45 | 2100 |
| 2024-04-15 | 23.46 | $23.44 | 1700 |
| 2024-04-12 | 23.46 | $23.55 | 2600 |
| 2024-04-11 | 23.45 | $23.58 | 3238 |
| 2024-04-10 | 23.43 | $23.51 | 1500 |
| 2024-04-09 | 23.42 | $23.59 | 1032 |
| 2024-04-08 | 23.40 | $23.55 | 3900 |
| 2024-04-05 | 23.39 | $23.45 | 3633 |
| 2024-04-04 | 23.38 | $23.37 | 500 |
| 2024-04-03 | 23.38 | $23.39 | 4200 |
| 2024-04-02 | 23.38 | $23.40 | 2022 |
| 2024-04-01 | 23.38 | $23.42 | 1100 |
| 2024-03-28 | 23.38 | $23.43 | 2400 |
| 2024-03-27 | 23.38 | $23.40 | 1441 |
| 2024-03-26 | 23.38 | $23.42 | 3141 |
| 2024-03-25 | 23.38 | $23.37 | 4200 |
| 2024-03-22 | 23.39 | $23.33 | 57316 |
| 2024-03-21 | 23.40 | $23.31 | 1434 |
| 2024-03-20 | 23.41 | $23.25 | 814 |
| 2024-03-19 | 23.43 | $23.25 | 3600 |
| 2024-03-18 | 23.45 | $23.35 | 1100 |
| 2024-03-15 | 23.46 | $23.39 | 2200 |
| 2024-03-14 | 23.46 | $23.40 | 1136 |
| 2024-03-13 | 23.47 | $23.54 | 200 |
| 2024-03-12 | 23.47 | $23.54 | 1600 |
| 2024-03-11 | 23.47 | $23.42 | 145 |
| 2024-03-08 | 23.47 | $23.41 | 1500 |
| 2024-03-07 | 23.49 | $23.41 | 1126 |
| 2024-03-06 | 23.50 | $23.25 | 12414 |
| 2024-03-05 | 23.54 | $23.73 | 1600 |
| 2024-03-04 | 23.53 | $23.52 | 2423 |
| 2024-03-01 | 23.54 | $23.50 | 828 |
| 2024-02-29 | 23.56 | $23.58 | 3500 |
| 2024-02-28 | 23.57 | $23.21 | 3200 |
| 2024-02-27 | 23.62 | $23.42 | 217 |
| 2024-02-26 | 23.65 | $23.45 | 500 |
| 2024-02-23 | 23.68 | $23.56 | 2142 |
| 2024-02-22 | 23.71 | $23.55 | 700 |
| 2024-02-21 | 23.73 | $23.46 | 2900 |
| 2024-02-20 | 23.77 | $23.36 | 2500 |
| 2024-02-16 | 23.82 | $23.42 | 12200 |
| 2024-02-15 | 23.86 | $23.77 | 1146 |
| 2024-02-14 | 23.87 | $23.85 | 1400 |
| 2024-02-13 | 23.88 | $23.59 | 2100 |
| 2024-02-12 | 23.91 | $23.46 | 6920 |
| 2024-02-09 | 23.95 | $23.93 | 150 |
| 2024-02-08 | 23.95 | $23.93 | 6900 |
| 2024-02-07 | 23.95 | $23.90 | 4300 |
| 2024-02-06 | 23.95 | $23.98 | 700 |
| 2024-02-05 | 23.94 | $24.08 | 3138 |
| 2024-02-02 | 23.91 | $24.08 | 4135 |
| 2024-02-01 | 23.89 | $24.04 | 5302 |
| 2024-01-31 | 23.87 | $24.00 | 4800 |
| 2024-01-30 | 23.85 | $23.97 | 1700 |
| 2024-01-29 | 23.82 | $23.78 | 3400 |
| 2024-01-26 | 23.82 | $24.00 | 2200 |
| 2024-01-25 | 23.79 | $23.94 | 1425 |
| 2024-01-24 | 23.76 | $23.92 | 2542 |
| 2024-01-23 | 23.73 | $23.77 | 600 |
| 2024-01-22 | 23.72 | $23.88 | 2704 |
| 2024-01-19 | 23.69 | $23.90 | 1000 |
| 2024-01-18 | 23.66 | $23.75 | 2326 |
| 2024-01-17 | 23.64 | $23.92 | 4716 |
| 2024-01-16 | 23.60 | $23.90 | 1200 |
| 2024-01-12 | 23.57 | $23.83 | 900 |
| 2024-01-11 | 23.53 | $23.77 | 4200 |
| 2024-01-10 | 23.51 | $23.70 | 633 |
| 2024-01-09 | 23.48 | $23.47 | 4506 |
| 2024-01-08 | 23.48 | $23.70 | 1800 |
| 2024-01-05 | 23.46 | $23.60 | 711 |
| 2024-01-04 | 23.44 | $23.65 | 900 |
| 2024-01-03 | 23.42 | $23.68 | 3909 |
| 2024-01-02 | 23.39 | $23.51 | 6300 |
| 2023-12-29 | 23.38 | $23.20 | 1409 |
| 2023-12-28 | 23.39 | $23.15 | 1100 |
| 2023-12-27 | 23.41 | $23.15 | 436 |
| 2023-12-26 | 23.43 | $23.40 | 801 |
| 2023-12-22 | 23.42 | $23.52 | 844 |
| 2023-12-21 | 23.40 | $23.58 | 1342 |
| 2023-12-20 | 23.36 | $23.45 | 1300 |
| 2023-12-19 | 23.34 | $23.57 | 908 |
| 2023-12-18 | 23.30 | $23.54 | 4017 |
| 2023-12-15 | 23.26 | $23.46 | 5000 |
| 2023-12-14 | 23.22 | $23.50 | 2000 |
| 2023-12-13 | 23.18 | $23.30 | 3409 |
| 2023-12-12 | 23.16 | $23.36 | 800 |
| 2023-12-11 | 23.12 | $23.35 | 300 |
| 2023-12-08 | 23.09 | $23.44 | 200 |
| 2023-12-07 | 23.04 | $23.43 | 327 |
| 2023-12-06 | 23.00 | $23.30 | 538 |
| 2023-12-05 | 22.96 | $23.25 | 1117 |
| 2023-12-04 | 22.93 | $23.28 | 2400 |
| 2023-12-01 | 22.89 | $23.40 | 4400 |
| 2023-11-30 | 22.84 | $22.90 | 100 |
| 2023-11-29 | 22.83 | $22.90 | 2500 |
| 2023-11-28 | 22.83 | $22.80 | 900 |
| 2023-11-27 | 22.83 | $22.51 | 4000 |
| 2023-11-24 | 22.86 | $22.85 | 720 |
| 2023-11-22 | 22.86 | $22.83 | 700 |
| 2023-11-21 | 22.86 | $22.78 | 800 |
| 2023-11-20 | 22.86 | $22.92 | 1423 |
| 2023-11-17 | 22.84 | $22.99 | 200 |
| 2023-11-16 | 22.82 | $22.99 | 2834 |
| 2023-11-15 | 22.80 | $22.69 | 1500 |
| 2023-11-14 | 22.81 | $22.73 | 2208 |
| 2023-11-13 | 22.81 | $22.85 | 2024 |
| 2023-11-10 | 22.80 | $22.83 | 1300 |
| 2023-11-09 | 22.79 | $23.00 | 6200 |
| 2023-11-08 | 22.77 | $22.95 | 200 |
| 2023-11-07 | 22.75 | $23.00 | 250 |
| 2023-11-06 | 22.72 | $23.00 | 1734 |
| 2023-11-03 | 22.69 | $22.96 | 7143 |
| 2023-11-02 | 22.66 | $22.70 | 1400 |
| 2023-11-01 | 22.66 | $22.57 | 2426 |
| 2023-10-31 | 22.67 | $22.68 | 600 |
| 2023-10-30 | 22.67 | $22.69 | 2200 |
| 2023-10-27 | 22.67 | $22.61 | 275 |
| 2023-10-26 | 22.68 | $22.61 | 287 |
| 2023-10-25 | 22.68 | $22.61 | 903 |
| 2023-10-24 | 22.68 | $22.68 | 1200 |
| 2023-10-23 | 22.68 | $22.43 | 2900 |
| 2023-10-20 | 22.71 | $22.80 | 2100 |
| 2023-10-19 | 22.70 | $22.92 | 1700 |
| 2023-10-18 | 22.68 | $22.72 | 1200 |
| 2023-10-17 | 22.69 | $22.52 | 900 |
| 2023-10-16 | 22.71 | $22.52 | 1600 |
| 2023-10-13 | 22.74 | $22.87 | 426 |
| 2023-10-12 | 22.74 | $22.95 | 1112 |
| 2023-10-11 | 22.73 | $22.85 | 549 |
| 2023-10-10 | 22.73 | $22.85 | 1200 |
| 2023-10-09 | 22.73 | $22.35 | 300 |
| 2023-10-06 | 22.79 | $22.35 | 215 |
| 2023-10-05 | 22.85 | $22.86 | 1715 |
| 2023-10-04 | 22.86 | $22.92 | 700 |
| 2023-10-03 | 22.86 | $22.65 | 1810 |
| 2023-10-02 | 22.89 | $22.40 | 1800 |
| 2023-09-29 | 22.95 | $22.20 | 4000 |
| 2023-09-28 | 23.04 | $22.30 | 7800 |
| 2023-09-27 | 23.11 | $22.58 | 19814 |
| 2023-09-26 | 23.17 | $23.20 | 4029 |
| 2023-09-25 | 23.16 | $23.20 | 207 |
| 2023-09-22 | 23.15 | $23.23 | 3613 |
| 2023-09-21 | 23.14 | $23.27 | 2200 |
| 2023-09-20 | 23.12 | $23.25 | 1000 |
| 2023-09-19 | 23.10 | $23.21 | 603 |
| 2023-09-18 | 23.08 | $23.17 | 3100 |
| 2023-09-15 | 23.06 | $23.00 | 1626 |
| 2023-09-14 | 23.06 | $22.97 | 5734 |
| 2023-09-13 | 23.06 | $23.25 | 4305 |
| 2023-09-12 | 23.03 | $23.25 | 210 |
| 2023-09-11 | 23.01 | $23.20 | 2103 |
| 2023-09-08 | 22.98 | $23.10 | 4300 |
| 2023-09-07 | 22.97 | $23.10 | 1416 |
| 2023-09-06 | 22.96 | $23.06 | 2000 |
| 2023-09-05 | 22.96 | $23.00 | 218 |
| 2023-09-01 | 22.96 | $23.10 | 708 |
| 2023-08-31 | 22.95 | $22.90 | 4600 |
| 2023-08-30 | 22.97 | $23.06 | 3300 |
| 2023-08-29 | 22.96 | $22.91 | 2200 |
| 2023-08-28 | 22.98 | $23.37 | 6000 |
| 2023-08-25 | 22.94 | $22.78 | 2927 |
| 2023-08-24 | 22.97 | $22.75 | 1405 |
| 2023-08-23 | 23.00 | $22.75 | 600 |
| 2023-08-22 | 23.02 | $22.61 | 2300 |
| 2023-08-21 | 23.07 | $22.77 | 100 |
| 2023-08-18 | 23.10 | $22.77 | 100 |
| 2023-08-17 | 23.13 | $22.78 | 3330 |
| 2023-08-16 | 23.16 | $23.09 | 400 |
| 2023-08-15 | 23.15 | $23.31 | 2814 |
| 2023-08-14 | 23.13 | $23.23 | 1800 |
| 2023-08-11 | 23.11 | $23.25 | 400 |
| 2023-08-10 | 23.09 | $23.24 | 500 |
| 2023-08-09 | 23.07 | $23.22 | 2800 |
| 2023-08-08 | 23.05 | $23.20 | 1220 |
| 2023-08-07 | 23.04 | $23.15 | 2036 |
| 2023-08-04 | 23.03 | $23.20 | 2000 |
| 2023-08-03 | 23.01 | $23.25 | 2419 |
| 2023-08-02 | 22.99 | $23.05 | 527 |
| 2023-08-01 | 22.98 | $23.05 | 234 |
| 2023-07-31 | 22.97 | $23.07 | 2648 |
| 2023-07-28 | 22.97 | $22.99 | 1300 |
| 2023-07-27 | 22.96 | $22.96 | 1132 |
| 2023-07-26 | 22.96 | $22.81 | 2648 |
| 2023-07-25 | 22.98 | $22.94 | 1528 |
| 2023-07-24 | 22.98 | $22.94 | 2400 |
| 2023-07-21 | 22.98 | $22.90 | 1800 |
| 2023-07-20 | 22.99 | $22.90 | 700 |
| 2023-07-19 | 22.99 | $22.90 | 3000 |
| 2023-07-18 | 23.00 | $22.78 | 2800 |
| 2023-07-17 | 23.01 | $23.00 | 2022 |
| 2023-07-14 | 23.01 | $23.15 | 400 |
| 2023-07-13 | 22.98 | $23.30 | 300 |
| 2023-07-12 | 22.95 | $23.10 | 3213 |
| 2023-07-11 | 22.92 | $23.21 | 3049 |
| 2023-07-10 | 22.89 | $23.09 | 2136 |
| 2023-07-07 | 22.86 | $23.01 | 3800 |
| 2023-07-06 | 22.84 | $22.88 | 2130 |
| 2023-07-05 | 22.84 | $22.94 | 1340 |
| 2023-07-03 | 22.82 | $22.80 | 800 |
| 2023-06-30 | 22.82 | $22.85 | 100 |
| 2023-06-29 | 22.81 | $22.85 | 1000 |
| 2023-06-28 | 22.81 | $22.95 | 702 |
| 2023-06-27 | 22.79 | $22.98 | 3020 |
| 2023-06-26 | 22.77 | $22.83 | 500 |
| 2023-06-23 | 22.77 | $22.80 | 100 |
| 2023-06-22 | 22.77 | $22.80 | 548 |
| 2023-06-21 | 22.77 | $22.78 | 1300 |
| 2023-06-20 | 22.77 | $22.55 | 1402 |
| 2023-06-16 | 22.80 | $22.92 | 100 |
| 2023-06-15 | 22.79 | $22.92 | 100 |
| 2023-06-14 | 22.78 | $22.92 | 111 |
| 2023-06-13 | 22.78 | $22.66 | 1341 |
| 2023-06-12 | 22.80 | $22.67 | 100 |
| 2023-06-09 | 22.82 | $22.67 | 100 |
| 2023-06-08 | 22.84 | $22.67 | 200 |
| 2023-06-07 | 22.86 | $22.67 | 1200 |
| 2023-06-06 | 22.88 | $22.66 | 3216 |
| 2023-06-05 | 22.91 | $22.76 | 700 |
| 2023-06-02 | 22.93 | $22.90 | 200 |
| 2023-06-01 | 22.93 | $22.90 | 900 |
| 2023-05-31 | 22.93 | $22.75 | 721 |
| 2023-05-30 | 22.95 | $22.80 | 1000 |
| 2023-05-26 | 22.96 | $22.97 | 1047 |
| 2023-05-25 | 22.96 | $22.85 | 1800 |
| 2023-05-24 | 22.96 | $22.94 | 3200 |
| 2023-05-23 | 22.96 | $23.00 | 2600 |
| 2023-05-22 | 22.94 | $22.77 | 8439 |
| 2023-05-19 | 22.95 | $23.09 | 5546 |
| 2023-05-18 | 22.93 | $23.22 | 2804 |
| 2023-05-17 | 22.90 | $23.14 | 2300 |
| 2023-05-16 | 22.87 | $23.16 | 3100 |
| 2023-05-15 | 22.84 | $23.28 | 6400 |
| 2023-05-12 | 22.80 | $22.70 | 1240 |
| 2023-05-11 | 22.82 | $22.70 | 1210 |
| 2023-05-10 | 22.84 | $22.60 | 5100 |
| 2023-05-09 | 22.88 | $22.91 | 4200 |
| 2023-05-08 | 22.88 | $23.10 | 200 |
| 2023-05-05 | 22.87 | $23.10 | 300 |
| 2023-05-04 | 22.86 | $22.90 | 1536 |
| 2023-05-03 | 22.87 | $22.59 | 4500 |
| 2023-05-02 | 22.91 | $22.63 | 1300 |
| 2023-05-01 | 22.95 | $22.89 | 1200 |
| 2023-04-28 | 22.96 | $22.70 | 10742 |
| 2023-04-27 | 23.00 | $22.75 | 2816 |
| 2023-04-26 | 23.02 | $22.33 | 225 |
| 2023-04-25 | 23.09 | $22.61 | 900 |
| 2023-04-24 | 23.14 | $22.85 | 3900 |
| 2023-04-21 | 23.16 | $23.10 | 6100 |
| 2023-04-20 | 23.15 | $23.15 | 200 |
| 2023-04-19 | 23.13 | $23.15 | 2500 |
| 2023-04-18 | 23.10 | $23.26 | 300 |
| 2023-04-17 | 23.06 | $23.15 | 800 |
| 2023-04-14 | 23.03 | $23.33 | 1300 |
| 2023-04-13 | 22.97 | $23.40 | 2200 |
| 2023-04-12 | 22.90 | $23.27 | 2100 |
| 2023-04-11 | 22.83 | $23.25 | 3500 |
| 2023-04-10 | 22.77 | $23.20 | 400 |
| 2023-04-06 | 22.71 | $23.25 | 4300 |
| 2023-04-05 | 22.64 | $23.20 | 3000 |
| 2023-04-04 | 22.58 | $23.00 | 1237 |
| 2023-04-03 | 22.53 | $22.77 | 2100 |
| 2023-03-31 | 22.51 | $23.00 | 10000 |
| 2023-03-30 | 22.47 | $22.88 | 116 |
| 2023-03-29 | 22.44 | $22.85 | 700 |
| 2023-03-28 | 22.41 | $22.64 | 4000 |
| 2023-03-27 | 22.41 | $22.75 | 6900 |
| 2023-03-24 | 22.40 | $22.50 | 9500 |
| 2023-03-23 | 22.41 | $22.18 | 2206 |
| 2023-03-22 | 22.46 | $21.96 | 1547 |
| 2023-03-21 | 22.54 | $21.85 | 4200 |
| 2023-03-20 | 22.63 | $21.95 | 2429 |
| 2023-03-17 | 22.71 | $22.10 | 1200 |
| 2023-03-16 | 22.79 | $22.31 | 1017 |
| 2023-03-15 | 22.84 | $22.19 | 1900 |
| 2023-03-14 | 22.92 | $22.42 | 2200 |
| 2023-03-13 | 22.97 | $22.35 | 3848 |
| 2023-03-10 | 23.04 | $23.00 | 3400 |
| 2023-03-09 | 23.04 | $23.06 | 210 |
| 2023-03-08 | 23.04 | $22.99 | 3018 |
| 2023-03-07 | 23.04 | $22.83 | 813 |
| 2023-03-06 | 23.07 | $23.25 | 500 |
| 2023-03-03 | 23.05 | $23.12 | 2537 |
| 2023-03-02 | 23.04 | $23.05 | 5100 |
| 2023-03-01 | 23.04 | $23.17 | 2800 |
| 2023-02-28 | 23.03 | $23.27 | 6700 |
| 2023-02-27 | 23.00 | $22.91 | 1600 |
| 2023-02-24 | 23.01 | $23.04 | 1200 |
| 2023-02-23 | 23.01 | $23.00 | 2100 |
| 2023-02-22 | 23.01 | $22.80 | 4940 |
| 2023-02-21 | 23.04 | $22.90 | 800 |
| 2023-02-17 | 23.05 | $23.09 | 3100 |
| 2023-02-16 | 23.04 | $22.95 | 4600 |
| 2023-02-15 | 23.05 | $23.00 | 2635 |
| 2023-02-14 | 23.05 | $23.10 | 1400 |
| 2023-02-13 | 23.03 | $23.14 | 1948 |
| 2023-02-10 | 23.02 | $23.03 | 2019 |
| 2023-02-09 | 23.01 | $23.00 | 600 |
| 2023-02-08 | 23.00 | $23.15 | 5900 |
| 2023-02-07 | 22.98 | $23.11 | 4300 |
| 2023-02-06 | 22.96 | $22.95 | 4036 |
| 2023-02-03 | 22.95 | $23.09 | 1519 |
| 2023-02-02 | 22.93 | $23.15 | 1700 |
| 2023-02-01 | 22.90 | $23.07 | 800 |
| 2023-01-31 | 22.87 | $23.00 | 3700 |
| 2023-01-30 | 22.85 | $22.99 | 4700 |
| 2023-01-27 | 22.83 | $22.94 | 4921 |
| 2023-01-26 | 22.81 | $22.98 | 7422 |
| 2023-01-25 | 22.78 | $22.98 | 2300 |
| 2023-01-24 | 22.75 | $22.98 | 4830 |
| 2023-01-23 | 22.72 | $23.00 | 6900 |
| 2023-01-20 | 22.68 | $22.76 | 200 |
| 2023-01-19 | 22.66 | $22.76 | 1404 |
| 2023-01-18 | 22.64 | $22.70 | 3621 |
| 2023-01-17 | 22.62 | $22.65 | 2900 |
| 2023-01-13 | 22.61 | $22.63 | 2605 |
| 2023-01-12 | 22.60 | $22.77 | 6700 |
| 2023-01-11 | 22.58 | $22.82 | 5337 |
| 2023-01-10 | 22.55 | $22.80 | 3500 |
| 2023-01-09 | 22.52 | $22.80 | 103 |
| 2023-01-06 | 22.50 | $22.95 | 928 |
| 2023-01-05 | 22.45 | $22.55 | 3545 |
| 2023-01-04 | 22.44 | $22.50 | 2721 |
| 2023-01-03 | 22.44 | $22.45 | 7600 |
| 2022-12-30 | 22.45 | $22.68 | 10700 |
| 2022-12-29 | 22.44 | $22.28 | 1614 |
| 2022-12-28 | 22.47 | $22.39 | 200 |
| 2022-12-27 | 22.49 | $22.39 | 900 |
| 2022-12-23 | 22.51 | $22.33 | 1340 |
| 2022-12-22 | 22.53 | $22.36 | 3300 |
| 2022-12-21 | 22.55 | $22.30 | 3100 |
| 2022-12-20 | 22.58 | $22.25 | 7600 |
| 2022-12-19 | 22.61 | $22.28 | 2724 |
| 2022-12-16 | 22.64 | $22.55 | 2400 |
| 2022-12-15 | 22.65 | $22.35 | 900 |
| 2022-12-14 | 22.67 | $22.78 | 200 |
| 2022-12-13 | 22.65 | $22.78 | 7000 |
| 2022-12-12 | 22.63 | $22.73 | 506 |
| 2022-12-09 | 22.62 | $22.67 | 2200 |
| 2022-12-08 | 22.61 | $22.55 | 3205 |
| 2022-12-07 | 22.61 | $22.41 | 1842 |
| 2022-12-06 | 22.62 | $22.50 | 5706 |
| 2022-12-05 | 22.62 | $22.80 | 1500 |
| 2022-12-02 | 22.59 | $23.15 | 300 |
| 2022-12-01 | 22.53 | $23.29 | 1000 |
| 2022-11-30 | 22.44 | $23.00 | 22700 |
| 2022-11-29 | 22.38 | $22.44 | 1900 |
| 2022-11-28 | 22.38 | $22.15 | 11723 |
| 2022-11-25 | 22.40 | $22.37 | 3043 |
| 2022-11-23 | 22.40 | $22.33 | 4815 |
| 2022-11-22 | 22.40 | $22.41 | 2500 |
| 2022-11-21 | 22.39 | $22.46 | 6500 |
| 2022-11-18 | 22.37 | $22.46 | 400 |
| 2022-11-17 | 22.35 | $22.38 | 840 |
| 2022-11-16 | 22.33 | $22.34 | 8500 |
| 2022-11-15 | 22.31 | $22.46 | 10500 |
| 2022-11-14 | 22.28 | $22.50 | 5100 |
| 2022-11-11 | 22.24 | $22.50 | 2233 |
| 2022-11-10 | 22.20 | $22.72 | 5000 |
| 2022-11-09 | 22.13 | $22.29 | 2600 |
| 2022-11-08 | 22.10 | $22.25 | 4419 |
| 2022-11-07 | 22.07 | $22.08 | 14426 |
| 2022-11-04 | 22.06 | $22.31 | 412 |
| 2022-11-03 | 22.02 | $22.29 | 4532 |
| 2022-11-02 | 21.98 | $22.46 | 1520 |
| 2022-11-01 | 21.93 | $22.30 | 3224 |
| 2022-10-31 | 21.89 | $23.00 | 34329 |
| 2022-10-28 | 21.78 | $22.14 | 15238 |
| 2022-10-27 | 21.76 | $21.69 | 6320 |
| 2022-10-26 | 21.79 | $21.70 | 12900 |
| 2022-10-25 | 21.82 | $21.68 | 18325 |
| 2022-10-24 | 21.87 | $21.66 | 17800 |
| 2022-10-21 | 21.92 | $21.67 | 11900 |
| 2022-10-20 | 21.97 | $21.58 | 2300 |
| 2022-10-19 | 22.05 | $21.63 | 14100 |
| 2022-10-18 | 22.13 | $21.90 | 1800 |
| 2022-10-17 | 22.18 | $21.84 | 3100 |
| 2022-10-14 | 22.26 | $21.68 | 2500 |
| 2022-10-13 | 22.36 | $21.79 | 8100 |
| 2022-10-12 | 22.45 | $21.68 | 21900 |
| 2022-10-11 | 22.57 | $21.80 | 31100 |
| 2022-10-10 | 22.69 | $22.00 | 5300 |
| 2022-10-07 | 22.79 | $21.98 | 20040 |
| 2022-10-06 | 22.91 | $22.00 | 72732 |
| 2022-10-05 | 23.04 | $22.07 | 38330 |
| 2022-10-04 | 23.18 | $22.44 | 11301 |
| 2022-10-03 | 23.29 | $22.65 | 13507 |
| 2022-09-30 | 23.38 | $22.90 | 10200 |
| 2022-09-29 | 23.47 | $22.89 | 18616 |
| 2022-09-28 | 23.56 | $23.00 | 18908 |
| 2022-09-27 | 23.64 | $23.39 | 5800 |
| 2022-09-26 | 23.70 | $23.24 | 17300 |
| 2022-09-23 | 23.78 | $22.97 | 56400 |
| 2022-09-22 | 23.89 | $23.25 | 31924 |
| 2022-09-21 | 23.98 | $23.30 | 38043 |
| 2022-09-20 | 24.08 | $23.54 | 17700 |
| 2022-09-19 | 24.15 | $23.88 | 41300 |
| 2022-09-16 | 24.20 | $23.50 | 14600 |
| 2022-09-15 | 24.29 | $23.50 | 27000 |
| 2022-09-14 | 24.39 | $23.83 | 45826 |
| 2022-09-13 | 24.46 | $23.99 | 48300 |
| 2022-09-12 | 24.52 | $24.13 | 21830 |
| 2022-09-09 | 24.57 | $24.50 | 2915 |
| 2022-09-08 | 24.59 | $24.10 | 23032 |
| 2022-09-07 | 24.65 | $24.50 | 8318 |
| 2022-09-06 | 24.67 | $24.52 | 1635 |
| 2022-09-02 | 24.69 | $24.71 | 2600 |
| 2022-09-01 | 24.69 | $24.55 | 929 |
| 2022-08-31 | 24.70 | $24.45 | 3300 |
| 2022-08-30 | 24.73 | $24.55 | 2205 |
| 2022-08-29 | 24.75 | $24.72 | 1604 |
| 2022-08-26 | 24.75 | $24.66 | — |
| 2022-08-25 | 24.75 | $24.66 | 3110 |
| 2022-08-24 | 24.76 | $24.75 | 2327 |
| 2022-08-23 | 24.75 | $24.68 | 7400 |
| 2022-08-22 | 24.75 | $24.84 | 448 |
| 2022-08-19 | 24.74 | $24.86 | 840 |
| 2022-08-18 | 24.72 | $24.69 | 10900 |
| 2022-08-17 | 24.71 | $24.76 | 4000 |
| 2022-08-16 | 24.70 | $24.83 | 20500 |
| 2022-08-15 | 24.68 | $25.00 | 3317 |
| 2022-08-12 | 24.64 | $24.90 | 8101 |
| 2022-08-11 | 24.61 | $24.78 | 3035 |
| 2022-08-10 | 24.59 | $24.66 | 5200 |
| 2022-08-09 | 24.57 | $24.55 | 1400 |
| 2022-08-08 | 24.57 | $24.72 | 3516 |
| 2022-08-05 | 24.55 | $24.70 | 4800 |
| 2022-08-04 | 24.54 | $24.60 | 3419 |
| 2022-08-03 | 24.53 | $24.68 | 6234 |
| 2022-08-02 | 24.51 | $24.57 | 1900 |
| 2022-08-01 | 24.51 | $24.55 | 1239 |
| 2022-07-29 | 24.51 | $24.60 | 5241 |
| 2022-07-28 | 24.50 | $24.47 | 5519 |
| 2022-07-27 | 24.51 | $24.50 | 3346 |
| 2022-07-26 | 24.52 | $24.55 | 7800 |
| 2022-07-25 | 24.51 | $24.55 | 5631 |
| 2022-07-22 | 24.51 | $24.43 | 1700 |
| 2022-07-21 | 24.52 | $24.44 | 6640 |
| 2022-07-20 | 24.52 | $24.61 | 10600 |
| 2022-07-19 | 24.51 | $24.50 | 4615 |
| 2022-07-18 | 24.51 | $24.46 | 4500 |
| 2022-07-15 | 24.52 | $24.37 | 1900 |
| 2022-07-14 | 24.53 | $24.20 | 1805 |
| 2022-07-13 | 24.56 | $24.67 | 1701 |
| 2022-07-12 | 24.54 | $24.58 | 2814 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.70
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.41
Average
23.76
Maximum
24.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.70 | $24.70 | 926 |
| 2026-07-16 | 24.70 | $24.74 | 3812 |
| 2026-07-15 | 24.70 | $24.70 | 436 |
| 2026-07-14 | 24.70 | $24.72 | 1520 |
| 2026-07-13 | 24.70 | $24.85 | 1408 |
| 2026-07-10 | 24.67 | $24.71 | 2720 |
| 2026-07-09 | 24.67 | $24.57 | 5400 |
| 2026-07-08 | 24.70 | $24.73 | 2900 |
| 2026-07-07 | 24.70 | $24.80 | 937 |
| 2026-07-06 | 24.68 | $24.79 | 1800 |
| 2026-07-02 | 24.66 | $24.52 | 106 |
| 2026-07-01 | 24.70 | $24.52 | 3915 |
| 2026-06-30 | 24.74 | $24.89 | 1100 |
| 2026-06-29 | 24.71 | $24.56 | 1100 |
| 2026-06-26 | 24.75 | $24.70 | 1344 |
| 2026-06-25 | 24.76 | $24.70 | 4300 |
| 2026-06-24 | 24.78 | $24.59 | 1300 |
| 2026-06-23 | 24.82 | $24.61 | 3600 |
| 2026-06-22 | 24.86 | $24.57 | 3046 |
| 2026-06-18 | 24.92 | $24.75 | 432 |
| 2026-06-17 | 24.95 | $24.91 | 2200 |
| 2026-06-16 | 24.95 | $24.91 | 429 |
| 2026-06-15 | 24.95 | $24.93 | 1100 |
| 2026-06-12 | 24.95 | $24.94 | 5286 |
| 2026-06-11 | 24.94 | $24.92 | 3700 |
| 2026-06-10 | 24.94 | $24.88 | 1833 |
| 2026-06-09 | 24.94 | $24.90 | 2100 |
| 2026-06-08 | 24.94 | $24.95 | 2500 |
| 2026-06-05 | 24.93 | $24.89 | 2910 |
| 2026-06-04 | 24.92 | $24.94 | 2300 |
| 2026-06-03 | 24.91 | $24.96 | 8500 |
| 2026-06-02 | 24.89 | $24.94 | 9900 |
| 2026-06-01 | 24.87 | $24.72 | 3315 |
| 2026-05-29 | 24.89 | $24.89 | 3211 |
| 2026-05-28 | 24.88 | $24.81 | 1700 |
| 2026-05-27 | 24.89 | $24.82 | 6122 |
| 2026-05-26 | 24.89 | $24.94 | 2400 |
| 2026-05-22 | 24.87 | $24.75 | 2117 |
| 2026-05-21 | 24.88 | $24.80 | 7233 |
| 2026-05-20 | 24.89 | $24.76 | 6800 |
| 2026-05-19 | 24.90 | $24.68 | 2730 |
| 2026-05-18 | 24.93 | $24.68 | 3500 |
| 2026-05-15 | 24.97 | $25.10 | 1100 |
| 2026-05-14 | 24.92 | $24.98 | 1212 |
| 2026-05-13 | 24.89 | $24.91 | 508 |
| 2026-05-12 | 24.87 | $24.85 | 4231 |
| 2026-05-11 | 24.85 | $25.04 | 2100 |
| 2026-05-08 | 24.80 | $24.85 | 4700 |
| 2026-05-07 | 24.77 | $24.78 | 1400 |
| 2026-05-06 | 24.75 | $24.90 | 1800 |
| 2026-05-05 | 24.70 | $24.86 | 1200 |
| 2026-05-04 | 24.66 | $24.85 | 4351 |
| 2026-05-01 | 24.61 | $24.85 | 4130 |
| 2026-04-30 | 24.54 | $24.60 | 4614 |
| 2026-04-29 | 24.53 | $24.52 | 2004 |
| 2026-04-28 | 24.52 | $24.50 | 1387 |
| 2026-04-27 | 24.52 | $24.47 | 2512 |
| 2026-04-24 | 24.52 | $24.56 | 500 |
| 2026-04-23 | 24.50 | $24.64 | 2640 |
| 2026-04-22 | 24.47 | $24.67 | 600 |
| 2026-04-21 | 24.42 | $24.43 | 833 |
| 2026-04-20 | 24.41 | $24.25 | 4200 |
| 2026-04-17 | 24.45 | $24.42 | 1100 |
| 2026-04-16 | 24.45 | $24.43 | 700 |
| 2026-04-15 | 24.45 | $24.65 | 3500 |
| 2026-04-14 | 24.40 | $24.66 | 5003 |
| 2026-04-13 | 24.34 | $24.54 | 6900 |
| 2026-04-10 | 24.29 | $24.40 | 1200 |
| 2026-04-09 | 24.27 | $24.40 | 1366 |
| 2026-04-08 | 24.25 | $24.24 | 395 |
| 2026-04-07 | 24.26 | $24.24 | 1197 |
| 2026-04-06 | 24.27 | $24.37 | 900 |
| 2026-04-02 | 24.25 | $24.30 | 2000 |
| 2026-04-01 | 24.24 | $24.30 | 2248 |
| 2026-03-31 | 24.24 | $24.16 | 2140 |
| 2026-03-30 | 24.26 | $24.24 | 3500 |
| 2026-03-27 | 24.27 | $24.35 | 300 |
| 2026-03-26 | 24.26 | $24.18 | 400 |
| 2026-03-25 | 24.28 | $24.67 | 1600 |
| 2026-03-24 | 24.20 | $24.30 | 1500 |
| 2026-03-23 | 24.19 | $24.27 | 3147 |
| 2026-03-20 | 24.19 | $24.19 | 800 |
| 2026-03-19 | 24.20 | $24.12 | 1000 |
| 2026-03-18 | 24.22 | $24.15 | 1114 |
| 2026-03-17 | 24.25 | $24.20 | 1100 |
| 2026-03-16 | 24.27 | $24.32 | 7031 |
| 2026-03-13 | 24.27 | $24.26 | 4100 |
| 2026-03-12 | 24.28 | $24.19 | 3300 |
| 2026-03-11 | 24.31 | $24.31 | 3346 |
| 2026-03-10 | 24.32 | $24.31 | 3345 |
| 2026-03-09 | 24.34 | $24.25 | 1868 |
| 2026-03-06 | 24.36 | $24.25 | 1900 |
| 2026-03-05 | 24.39 | $24.24 | 19900 |
| 2026-03-04 | 24.43 | $24.43 | 4471 |
| 2026-03-03 | 24.44 | $24.27 | 1100 |
| 2026-03-02 | 24.48 | $24.52 | 4920 |
| 2026-02-27 | 24.47 | $24.65 | 9300 |
| 2026-02-26 | 24.44 | $24.26 | 2602 |
| 2026-02-25 | 24.48 | $24.45 | 2600 |
| 2026-02-24 | 24.49 | $24.30 | 5600 |
| 2026-02-23 | 24.54 | $24.36 | 8625 |
| 2026-02-20 | 24.57 | $24.44 | 8500 |
| 2026-02-19 | 24.60 | $24.50 | 3528 |
| 2026-02-18 | 24.62 | $24.40 | 2927 |
| 2026-02-17 | 24.66 | $24.45 | 6200 |
| 2026-02-13 | 24.70 | $24.65 | 726 |
| 2026-02-12 | 24.70 | $24.75 | 949 |
| 2026-02-11 | 24.68 | $24.73 | 2100 |
| 2026-02-10 | 24.67 | $24.71 | 1500 |
| 2026-02-09 | 24.65 | $24.57 | 6600 |
| 2026-02-06 | 24.66 | $24.73 | 1700 |
| 2026-02-05 | 24.63 | $24.64 | 2926 |
| 2026-02-04 | 24.63 | $24.67 | 1500 |
| 2026-02-03 | 24.61 | $24.59 | 3700 |
| 2026-02-02 | 24.61 | $24.60 | 1400 |
| 2026-01-30 | 24.60 | $24.60 | 3100 |
| 2026-01-29 | 24.59 | $24.68 | 514 |
| 2026-01-28 | 24.57 | $24.56 | 4936 |
| 2026-01-27 | 24.56 | $24.57 | 400 |
| 2026-01-26 | 24.56 | $24.60 | 3419 |
| 2026-01-23 | 24.54 | $24.55 | 5031 |
| 2026-01-22 | 24.53 | $24.42 | 4446 |
| 2026-01-21 | 24.55 | $24.60 | 500 |
| 2026-01-20 | 24.54 | $24.55 | 7329 |
| 2026-01-16 | 24.53 | $24.47 | 2600 |
| 2026-01-15 | 24.53 | $24.56 | 8100 |
| 2026-01-14 | 24.52 | $24.72 | 2729 |
| 2026-01-13 | 24.47 | $24.55 | 11500 |
| 2026-01-12 | 24.45 | $24.49 | 3731 |
| 2026-01-09 | 24.44 | $24.50 | 1407 |
| 2026-01-08 | 24.43 | $24.45 | 7969 |
| 2026-01-07 | 24.42 | $24.45 | 8100 |
| 2026-01-06 | 24.41 | $24.43 | 3234 |
| 2026-01-05 | 24.40 | $24.41 | 3600 |
| 2026-01-02 | 24.40 | $24.37 | 1205 |
| 2025-12-31 | 24.41 | $24.30 | 16100 |
| 2025-12-30 | 24.43 | $24.40 | 315 |
| 2025-12-29 | 24.43 | $24.45 | 1530 |
| 2025-12-26 | 24.42 | $24.45 | 1211 |
| 2025-12-24 | 24.41 | $24.43 | 918 |
| 2025-12-23 | 24.41 | $24.40 | 1000 |
| 2025-12-22 | 24.40 | $24.37 | 7300 |
| 2025-12-19 | 24.41 | $24.38 | 2601 |
| 2025-12-18 | 24.41 | $24.39 | 3928 |
| 2025-12-17 | 24.41 | $24.37 | 3814 |
| 2025-12-16 | 24.42 | $24.48 | 8200 |
| 2025-12-15 | 24.40 | $24.47 | 10746 |
| 2025-12-12 | 24.39 | $24.45 | 3300 |
| 2025-12-11 | 24.37 | $24.40 | 23900 |
| 2025-12-10 | 24.36 | $24.42 | 1220 |
| 2025-12-09 | 24.35 | $24.42 | 512 |
| 2025-12-08 | 24.33 | $24.39 | 4129 |
| 2025-12-05 | 24.32 | $24.36 | 943 |
| 2025-12-04 | 24.31 | $24.32 | 2900 |
| 2025-12-03 | 24.31 | $24.35 | 3401 |
| 2025-12-02 | 24.30 | $24.32 | 600 |
| 2025-12-01 | 24.30 | $24.30 | 5100 |
| 2025-11-28 | 24.30 | $24.28 | 601 |
| 2025-11-26 | 24.31 | $24.29 | 700 |
| 2025-11-25 | 24.31 | $24.32 | 639 |
| 2025-11-24 | 24.31 | $24.24 | 3200 |
| 2025-11-21 | 24.33 | $24.25 | 2400 |
| 2025-11-20 | 24.35 | $24.32 | 1500 |
| 2025-11-19 | 24.35 | $24.28 | 1310 |
| 2025-11-18 | 24.37 | $24.32 | 800 |
| 2025-11-17 | 24.38 | $24.28 | 3424 |
| 2025-11-14 | 24.39 | $24.48 | 424 |
| 2025-11-13 | 24.37 | $24.48 | 445 |
| 2025-11-12 | 24.35 | $24.50 | 1300 |
| 2025-11-11 | 24.32 | $24.40 | 4427 |
| 2025-11-10 | 24.30 | $24.50 | 2400 |
| 2025-11-07 | 24.26 | $24.26 | 1546 |
| 2025-11-06 | 24.26 | $24.20 | 700 |
| 2025-11-05 | 24.28 | $24.23 | 411 |
| 2025-11-04 | 24.29 | $24.23 | 3936 |
| 2025-11-03 | 24.31 | $24.25 | 2500 |
| 2025-10-31 | 24.32 | $24.33 | 1717 |
| 2025-10-30 | 24.32 | $24.31 | 1300 |
| 2025-10-29 | 24.32 | $24.33 | 1 |
| 2025-10-28 | 24.32 | $24.33 | 1500 |
| 2025-10-27 | 24.32 | $24.34 | 2141 |
| 2025-10-24 | 24.32 | $24.30 | 948 |
| 2025-10-23 | 24.33 | $24.30 | 500 |
| 2025-10-22 | 24.33 | $24.27 | 2600 |
| 2025-10-21 | 24.35 | $24.26 | 1000 |
| 2025-10-20 | 24.37 | $24.30 | 1910 |
| 2025-10-17 | 24.38 | $24.33 | 600 |
| 2025-10-16 | 24.39 | $24.38 | 1800 |
| 2025-10-15 | 24.39 | $24.36 | 948 |
| 2025-10-14 | 24.39 | $24.39 | 1100 |
| 2025-10-13 | 24.39 | $24.40 | 1117 |
| 2025-10-10 | 24.39 | $24.37 | 900 |
| 2025-10-09 | 24.39 | $24.40 | 2366 |
| 2025-10-08 | 24.39 | $24.40 | 1041 |
| 2025-10-07 | 24.38 | $24.40 | 16024 |
| 2025-10-06 | 24.38 | $24.38 | 5534 |
| 2025-10-03 | 24.37 | $24.40 | 5600 |
| 2025-10-02 | 24.37 | $24.31 | 630 |
| 2025-10-01 | 24.38 | $24.35 | 1537 |
| 2025-09-30 | 24.38 | $24.35 | 3202 |
| 2025-09-29 | 24.38 | $24.35 | 1000 |
| 2025-09-26 | 24.39 | $24.36 | 16 |
| 2025-09-25 | 24.39 | $24.36 | 235 |
| 2025-09-24 | 24.40 | $24.28 | 3362 |
| 2025-09-23 | 24.42 | $24.37 | 7440 |
| 2025-09-22 | 24.42 | $24.37 | 6602 |
| 2025-09-19 | 24.43 | $24.40 | 1400 |
| 2025-09-18 | 24.43 | $24.40 | 9000 |
| 2025-09-17 | 24.43 | $24.40 | 9300 |
| 2025-09-16 | 24.43 | $24.45 | 1600 |
| 2025-09-15 | 24.41 | $24.45 | 2900 |
| 2025-09-12 | 24.40 | $24.45 | 6106 |
| 2025-09-11 | 24.38 | $24.47 | 3500 |
| 2025-09-10 | 24.36 | $24.45 | 8907 |
| 2025-09-09 | 24.34 | $24.41 | 3800 |
| 2025-09-08 | 24.32 | $24.43 | 6300 |
| 2025-09-05 | 24.29 | $24.34 | 7200 |
| 2025-09-04 | 24.28 | $24.31 | 7221 |
| 2025-09-03 | 24.27 | $24.30 | 12434 |
| 2025-09-02 | 24.26 | $24.25 | 4500 |
| 2025-08-29 | 24.27 | $24.30 | 3800 |
| 2025-08-28 | 24.26 | $24.29 | 11737 |
| 2025-08-27 | 24.25 | $24.26 | 525 |
| 2025-08-26 | 24.25 | $24.33 | 6600 |
| 2025-08-25 | 24.23 | $24.28 | 5600 |
| 2025-08-22 | 24.23 | $24.22 | 1120 |
| 2025-08-21 | 24.23 | $24.20 | 313 |
| 2025-08-20 | 24.24 | $24.25 | 3400 |
| 2025-08-19 | 24.23 | $24.22 | 1200 |
| 2025-08-18 | 24.24 | $24.15 | 5100 |
| 2025-08-15 | 24.26 | $24.10 | 1324 |
| 2025-08-14 | 24.29 | $24.30 | 606 |
| 2025-08-13 | 24.29 | $24.35 | 5700 |
| 2025-08-12 | 24.27 | $24.30 | 10007 |
| 2025-08-11 | 24.27 | $24.32 | 946 |
| 2025-08-08 | 24.26 | $24.10 | 4800 |
| 2025-08-07 | 24.29 | $24.22 | 6333 |
| 2025-08-06 | 24.30 | $24.17 | 900 |
| 2025-08-05 | 24.33 | $24.17 | 1600 |
| 2025-08-04 | 24.36 | $24.38 | 1600 |
| 2025-08-01 | 24.35 | $24.34 | 3175 |
| 2025-07-31 | 24.34 | $24.37 | 2200 |
| 2025-07-30 | 24.33 | $24.33 | 1600 |
| 2025-07-29 | 24.33 | $24.25 | — |
| 2025-07-28 | 24.34 | $24.25 | 833 |
| 2025-07-25 | 24.35 | $24.06 | 1900 |
| 2025-07-24 | 24.40 | $24.30 | 12809 |
| 2025-07-23 | 24.41 | $24.37 | 7123 |
| 2025-07-22 | 24.41 | $24.43 | 4200 |
| 2025-07-21 | 24.40 | $24.46 | 6027 |
| 2025-07-18 | 24.37 | $24.40 | 3500 |
| 2025-07-17 | 24.35 | $24.28 | 2600 |
| 2025-07-16 | 24.36 | $24.31 | 417 |
| 2025-07-15 | 24.36 | $24.42 | 6115 |
| 2025-07-14 | 24.33 | $24.30 | 2900 |
| 2025-07-11 | 24.33 | $24.23 | 3800 |
| 2025-07-10 | 24.34 | $24.31 | 1800 |
| 2025-07-09 | 24.33 | $24.37 | 1300 |
| 2025-07-08 | 24.31 | $24.42 | 2100 |
| 2025-07-07 | 24.27 | $24.42 | 3000 |
| 2025-07-03 | 24.23 | $24.40 | 6531 |
| 2025-07-02 | 24.18 | $24.24 | — |
| 2025-07-01 | 24.16 | $24.24 | 900 |
| 2025-06-30 | 24.14 | $24.19 | 9000 |
| 2025-06-27 | 24.12 | $24.06 | 3100 |
| 2025-06-26 | 24.13 | $24.02 | 11600 |
| 2025-06-25 | 24.15 | $24.10 | 1118 |
| 2025-06-24 | 24.15 | $24.19 | 2239 |
| 2025-06-23 | 24.13 | $23.90 | 2500 |
| 2025-06-20 | 24.17 | $24.20 | 600 |
| 2025-06-18 | 24.16 | $24.21 | 1800 |
| 2025-06-17 | 24.14 | $24.15 | 4900 |
| 2025-06-16 | 24.12 | $24.15 | 1900 |
| 2025-06-13 | 24.11 | $24.21 | 1339 |
| 2025-06-12 | 24.08 | $24.12 | 21209 |
| 2025-06-11 | 24.06 | $24.15 | 3300 |
| 2025-06-10 | 24.04 | $24.18 | 9000 |
| 2025-06-09 | 24.00 | $24.07 | 3000 |
| 2025-06-06 | 23.98 | $24.05 | 2100 |
| 2025-06-05 | 23.96 | $23.95 | 517 |
| 2025-06-04 | 23.96 | $23.93 | 2400 |
| 2025-06-03 | 23.96 | $23.96 | 900 |
| 2025-06-02 | 23.96 | $23.88 | 2100 |
| 2025-05-30 | 23.97 | $23.95 | 6912 |
| 2025-05-29 | 23.98 | $24.01 | 500 |
| 2025-05-28 | 23.96 | $24.00 | 2703 |
| 2025-05-27 | 23.95 | $23.96 | 400 |
| 2025-05-23 | 23.95 | $23.99 | 769 |
| 2025-05-22 | 23.93 | $23.93 | 6800 |
| 2025-05-21 | 23.93 | $23.95 | 4723 |
| 2025-05-20 | 23.92 | $23.85 | 800 |
| 2025-05-19 | 23.93 | $23.97 | 1200 |
| 2025-05-16 | 23.92 | $23.97 | 2002 |
| 2025-05-15 | 23.91 | $24.03 | 600 |
| 2025-05-14 | 23.88 | $24.00 | 1615 |
| 2025-05-13 | 23.85 | $24.00 | 4000 |
| 2025-05-12 | 23.82 | $24.01 | 10300 |
| 2025-05-09 | 23.78 | $23.91 | 311 |
| 2025-05-08 | 23.76 | $23.89 | 1505 |
| 2025-05-07 | 23.74 | $23.82 | 2747 |
| 2025-05-06 | 23.73 | $23.80 | 3100 |
| 2025-05-05 | 23.72 | $23.80 | 1300 |
| 2025-05-02 | 23.71 | $23.75 | 2900 |
| 2025-05-01 | 23.71 | $23.74 | 2000 |
| 2025-04-30 | 23.71 | $23.74 | 1700 |
| 2025-04-29 | 23.71 | $23.73 | 4700 |
| 2025-04-28 | 23.72 | $23.74 | 2008 |
| 2025-04-25 | 23.73 | $23.90 | — |
| 2025-04-24 | 23.70 | $23.90 | — |
| 2025-04-23 | 23.67 | $23.90 | 1135 |
| 2025-04-22 | 23.64 | $23.70 | 2924 |
| 2025-04-21 | 23.64 | $23.62 | — |
| 2025-04-17 | 23.66 | $23.62 | — |
| 2025-04-16 | 23.69 | $23.62 | 3517 |
| 2025-04-15 | 23.72 | $23.67 | 5713 |
| 2025-04-14 | 23.75 | $23.80 | 2900 |
| 2025-04-11 | 23.75 | $23.67 | 1009 |
| 2025-04-10 | 23.79 | $23.50 | 5619 |
| 2025-04-09 | 23.86 | $23.64 | 7500 |
| 2025-04-08 | 23.92 | $23.85 | 2800 |
| 2025-04-07 | 23.95 | $23.86 | 2100 |
| 2025-04-04 | 23.97 | $23.99 | 5835 |
| 2025-04-03 | 23.98 | $24.02 | 2000 |
| 2025-04-02 | 23.98 | $24.03 | 3200 |
| 2025-04-01 | 23.98 | $24.06 | 1525 |
| 2025-03-31 | 23.97 | $24.11 | 5800 |
| 2025-03-28 | 23.95 | $23.90 | 2128 |
| 2025-03-27 | 23.97 | $23.96 | 7700 |
| 2025-03-26 | 23.98 | $23.93 | 800 |
| 2025-03-25 | 24.01 | $23.98 | 600 |
| 2025-03-24 | 24.02 | $24.05 | 1806 |
| 2025-03-21 | 24.03 | $23.97 | 1733 |
| 2025-03-20 | 24.05 | $23.95 | 900 |
| 2025-03-19 | 24.08 | $23.95 | 4600 |
| 2025-03-18 | 24.12 | $24.09 | 831 |
| 2025-03-17 | 24.13 | $24.11 | 3311 |
| 2025-03-14 | 24.14 | $24.12 | 3111 |
| 2025-03-13 | 24.16 | $24.12 | — |
| 2025-03-12 | 24.17 | $24.12 | — |
| 2025-03-11 | 24.19 | $24.12 | 600 |
| 2025-03-10 | 24.21 | $24.17 | 2400 |
| 2025-03-07 | 24.22 | $24.20 | 2441 |
| 2025-03-06 | 24.23 | $24.23 | 4100 |
| 2025-03-05 | 24.23 | $24.11 | 3336 |
| 2025-03-04 | 24.26 | $24.19 | 1744 |
| 2025-03-03 | 24.28 | $24.07 | 1700 |
| 2025-02-28 | 24.32 | $24.30 | 3149 |
| 2025-02-27 | 24.33 | $24.24 | — |
| 2025-02-26 | 24.34 | $24.24 | 900 |
| 2025-02-25 | 24.36 | $24.30 | 430 |
| 2025-02-24 | 24.37 | $24.35 | — |
| 2025-02-21 | 24.38 | $24.35 | 2100 |
| 2025-02-20 | 24.38 | $24.35 | 300 |
| 2025-02-19 | 24.38 | $24.25 | 4022 |
| 2025-02-18 | 24.40 | $24.32 | 2500 |
| 2025-02-14 | 24.41 | $24.39 | 627 |
| 2025-02-13 | 24.41 | $24.39 | — |
| 2025-02-12 | 24.41 | $24.39 | 2646 |
| 2025-02-11 | 24.41 | $24.39 | 1300 |
| 2025-02-10 | 24.41 | $24.42 | 800 |
| 2025-02-07 | 24.40 | $24.41 | 600 |
| 2025-02-06 | 24.39 | $24.35 | — |
| 2025-02-05 | 24.39 | $24.35 | 4100 |
| 2025-02-04 | 24.39 | $24.33 | 2400 |
| 2025-02-03 | 24.39 | $24.38 | 1126 |
| 2025-01-31 | 24.38 | $24.49 | 1817 |
| 2025-01-30 | 24.35 | $24.36 | 500 |
| 2025-01-29 | 24.34 | $24.36 | 2600 |
| 2025-01-28 | 24.33 | $24.31 | 10000 |
| 2025-01-27 | 24.33 | $24.31 | 924 |
| 2025-01-24 | 24.33 | $24.37 | 626 |
| 2025-01-23 | 24.31 | $24.37 | 4100 |
| 2025-01-22 | 24.29 | $24.38 | 500 |
| 2025-01-21 | 24.26 | $24.20 | 1200 |
| 2025-01-17 | 24.27 | $24.38 | — |
| 2025-01-16 | 24.24 | $24.38 | 3800 |
| 2025-01-15 | 24.21 | $24.18 | 500 |
| 2025-01-14 | 24.21 | $24.30 | 804 |
| 2025-01-13 | 24.19 | $24.32 | 2400 |
| 2025-01-10 | 24.16 | $24.28 | 11006 |
| 2025-01-08 | 24.14 | $24.06 | 309 |
| 2025-01-07 | 24.15 | $24.15 | 3517 |
| 2025-01-06 | 24.15 | $24.20 | 905 |
| 2025-01-03 | 24.14 | $24.20 | 1000 |
| 2025-01-02 | 24.13 | $24.20 | 1324 |
| 2024-12-31 | 24.11 | $24.27 | 1003 |
| 2024-12-30 | 24.08 | $24.13 | 842 |
| 2024-12-27 | 24.07 | $24.25 | 3200 |
| 2024-12-26 | 24.04 | $24.12 | 3200 |
| 2024-12-24 | 24.02 | $24.01 | 600 |
| 2024-12-23 | 24.03 | $24.07 | 2500 |
| 2024-12-20 | 24.03 | $24.02 | 3200 |
| 2024-12-19 | 24.04 | $23.95 | 8401 |
| 2024-12-18 | 24.07 | $23.71 | 19933 |
| 2024-12-17 | 24.15 | $24.19 | 1400 |
| 2024-12-16 | 24.14 | $24.25 | 2719 |
| 2024-12-13 | 24.12 | $24.11 | 4110 |
| 2024-12-12 | 24.13 | $24.10 | 2500 |
| 2024-12-11 | 24.14 | $23.99 | 15800 |
| 2024-12-10 | 24.17 | $24.40 | 2400 |
| 2024-12-09 | 24.12 | $24.29 | 1948 |
| 2024-12-06 | 24.09 | $24.25 | 4600 |
| 2024-12-05 | 24.06 | $24.05 | 1815 |
| 2024-12-04 | 24.07 | $24.05 | 1342 |
| 2024-12-03 | 24.08 | $24.05 | 500 |
| 2024-12-02 | 24.10 | $24.15 | 5241 |
| 2024-11-29 | 24.09 | $24.01 | 1430 |
| 2024-11-27 | 24.12 | $24.05 | 533 |
| 2024-11-26 | 24.14 | $24.22 | 3100 |
| 2024-11-25 | 24.13 | $23.86 | 2300 |
| 2024-11-22 | 24.19 | $23.81 | 14749 |
| 2024-11-21 | 24.28 | $24.00 | 10305 |
| 2024-11-20 | 24.33 | $24.30 | 400 |
| 2024-11-19 | 24.34 | $24.32 | 340 |
| 2024-11-18 | 24.33 | $24.30 | 1200 |
| 2024-11-15 | 24.34 | $24.40 | 500 |
| 2024-11-14 | 24.32 | $24.43 | 1800 |
| 2024-11-13 | 24.29 | $24.46 | 841 |
| 2024-11-12 | 24.25 | $24.33 | 2500 |
| 2024-11-11 | 24.24 | $24.35 | 7902 |
| 2024-11-08 | 24.21 | $24.34 | 1628 |
| 2024-11-07 | 24.19 | $24.22 | 2600 |
| 2024-11-06 | 24.18 | $24.14 | 846 |
| 2024-11-05 | 24.19 | $24.14 | 1802 |
| 2024-11-04 | 24.21 | $24.22 | 1409 |
| 2024-11-01 | 24.21 | $24.26 | 900 |
| 2024-10-31 | 24.20 | $24.12 | 1700 |
| 2024-10-30 | 24.22 | $24.19 | 1506 |
| 2024-10-29 | 24.22 | $24.05 | 9500 |
| 2024-10-28 | 24.26 | $24.25 | 1000 |
| 2024-10-25 | 24.26 | $24.27 | 745 |
| 2024-10-24 | 24.26 | $24.21 | 3300 |
| 2024-10-23 | 24.27 | $24.27 | 1100 |
| 2024-10-22 | 24.27 | $24.15 | 1700 |
| 2024-10-21 | 24.29 | $24.09 | 2200 |
| 2024-10-18 | 24.33 | $24.27 | 300 |
| 2024-10-17 | 24.34 | $24.23 | 1401 |
| 2024-10-16 | 24.36 | $24.42 | 9448 |
| 2024-10-15 | 24.34 | $24.41 | 1308 |
| 2024-10-14 | 24.32 | $24.41 | 2000 |
| 2024-10-11 | 24.30 | $24.35 | 1228 |
| 2024-10-10 | 24.28 | $24.30 | 1025 |
| 2024-10-09 | 24.28 | $24.33 | 2600 |
| 2024-10-08 | 24.26 | $24.10 | 4219 |
| 2024-10-07 | 24.29 | $24.15 | 5147 |
| 2024-10-04 | 24.32 | $24.31 | 1800 |
| 2024-10-03 | 24.31 | $24.38 | 2300 |
| 2024-10-02 | 24.29 | $24.30 | 300 |
| 2024-10-01 | 24.29 | $24.30 | 600 |
| 2024-09-30 | 24.28 | $24.28 | 3700 |
| 2024-09-27 | 24.27 | $24.22 | 829 |
| 2024-09-26 | 24.28 | $24.20 | 2014 |
| 2024-09-25 | 24.29 | $24.10 | 5303 |
| 2024-09-24 | 24.32 | $24.34 | 636 |
| 2024-09-23 | 24.31 | $24.30 | 1100 |
| 2024-09-20 | 24.31 | $24.34 | 1600 |
| 2024-09-19 | 24.29 | $24.42 | 2704 |
| 2024-09-18 | 24.26 | $24.33 | 6600 |
| 2024-09-17 | 24.23 | $24.22 | 1700 |
| 2024-09-16 | 24.23 | $24.38 | 2900 |
| 2024-09-13 | 24.19 | $24.36 | 1700 |
| 2024-09-12 | 24.15 | $24.19 | 500 |
| 2024-09-11 | 24.14 | $24.27 | 2500 |
| 2024-09-10 | 24.11 | $24.25 | 1400 |
| 2024-09-09 | 24.08 | $24.14 | 446 |
| 2024-09-06 | 24.07 | $24.21 | 3400 |
| 2024-09-05 | 24.04 | $24.14 | 1100 |
| 2024-09-04 | 24.02 | $23.98 | 1944 |
| 2024-09-03 | 24.04 | $23.92 | 1300 |
| 2024-08-30 | 24.07 | $24.06 | 3000 |
| 2024-08-29 | 24.07 | $24.10 | 1934 |
| 2024-08-28 | 24.06 | $24.09 | 6933 |
| 2024-08-27 | 24.06 | $23.96 | 5242 |
| 2024-08-26 | 24.09 | $24.08 | 1926 |
| 2024-08-23 | 24.09 | $24.01 | 900 |
| 2024-08-22 | 24.11 | $23.90 | 6800 |
| 2024-08-21 | 24.15 | $24.00 | 2300 |
| 2024-08-20 | 24.18 | $23.99 | 7100 |
| 2024-08-19 | 24.22 | $24.05 | 3000 |
| 2024-08-16 | 24.25 | $24.06 | 3046 |
| 2024-08-15 | 24.28 | $24.22 | 500 |
| 2024-08-14 | 24.28 | $24.25 | 1743 |
| 2024-08-13 | 24.28 | $24.34 | 1009 |
| 2024-08-12 | 24.26 | $24.30 | 2500 |
| 2024-08-09 | 24.24 | $24.17 | 1618 |
| 2024-08-08 | 24.24 | $24.30 | 1100 |
| 2024-08-07 | 24.22 | $24.32 | 1900 |
| 2024-08-06 | 24.19 | $24.32 | 5027 |
| 2024-08-05 | 24.15 | $24.17 | 3800 |
| 2024-08-02 | 24.14 | $24.19 | 4149 |
| 2024-08-01 | 24.13 | $24.20 | 1811 |
| 2024-07-31 | 24.11 | $24.17 | 2904 |
| 2024-07-30 | 24.09 | $24.07 | 2809 |
| 2024-07-29 | 24.09 | $24.05 | 11900 |
| 2024-07-26 | 24.09 | $24.20 | 6531 |
| 2024-07-25 | 24.06 | $24.15 | 2300 |
| 2024-07-24 | 24.04 | $24.08 | 2400 |
| 2024-07-23 | 24.03 | $24.00 | 1100 |
| 2024-07-22 | 24.03 | $23.98 | 16500 |
| 2024-07-19 | 24.04 | $24.01 | 500 |
| 2024-07-18 | 24.04 | $24.05 | 600 |
| 2024-07-17 | 24.03 | $24.05 | 1700 |
| 2024-07-16 | 24.03 | $24.02 | 644 |
| 2024-07-15 | 24.02 | $24.01 | 700 |
| 2024-07-12 | 24.02 | $24.01 | 2122 |
| 2024-07-11 | 24.02 | $23.99 | 5912 |
| 2024-07-10 | 24.03 | $23.88 | 5700 |
| 2024-07-09 | 24.05 | $23.94 | 7512 |
| 2024-07-08 | 24.07 | $24.10 | 3917 |
| 2024-07-05 | 24.06 | $24.13 | 1300 |
| 2024-07-03 | 24.04 | $24.13 | 6300 |
| 2024-07-02 | 24.01 | $24.10 | 21700 |
| 2024-07-01 | 23.99 | $23.82 | 7303 |
| 2024-06-28 | 24.02 | $24.04 | 4100 |
| 2024-06-27 | 24.01 | $23.87 | 6700 |
| 2024-06-26 | 24.03 | $24.10 | 1800 |
| 2024-06-25 | 24.01 | $24.02 | 2123 |
| 2024-06-24 | 24.00 | $24.01 | 2700 |
| 2024-06-21 | 24.00 | $23.81 | 1909 |
| 2024-06-20 | 24.03 | $23.79 | 7005 |
| 2024-06-18 | 24.07 | $23.94 | 3019 |
| 2024-06-17 | 24.09 | $23.92 | 2800 |
| 2024-06-14 | 24.11 | $24.13 | 800 |
| 2024-06-13 | 24.09 | $24.15 | 1000 |
| 2024-06-12 | 24.06 | $24.10 | 4200 |
| 2024-06-11 | 24.04 | $24.11 | 2323 |
| 2024-06-10 | 24.02 | $24.09 | 2800 |
| 2024-06-07 | 23.99 | $24.06 | 1322 |
| 2024-06-06 | 23.96 | $24.11 | 815 |
| 2024-06-05 | 23.92 | $23.97 | 5200 |
| 2024-06-04 | 23.90 | $23.82 | 1533 |
| 2024-06-03 | 23.91 | $23.91 | 1827 |
| 2024-05-31 | 23.91 | $23.80 | 2434 |
| 2024-05-30 | 23.92 | $23.95 | 1714 |
| 2024-05-29 | 23.90 | $23.95 | 1300 |
| 2024-05-28 | 23.88 | $23.95 | 2720 |
| 2024-05-24 | 23.86 | $23.81 | 600 |
| 2024-05-23 | 23.86 | $23.83 | 300 |
| 2024-05-22 | 23.85 | $23.83 | 700 |
| 2024-05-21 | 23.85 | $23.79 | 900 |
| 2024-05-20 | 23.85 | $23.79 | 1723 |
| 2024-05-17 | 23.85 | $23.72 | 1947 |
| 2024-05-16 | 23.87 | $23.85 | 3948 |
| 2024-05-15 | 23.86 | $23.87 | 1139 |
| 2024-05-14 | 23.85 | $23.72 | 1837 |
| 2024-05-13 | 23.86 | $23.89 | 1500 |
| 2024-05-10 | 23.84 | $23.81 | 1611 |
| 2024-05-09 | 23.83 | $23.70 | 1200 |
| 2024-05-08 | 23.84 | $24.00 | 221 |
| 2024-05-07 | 23.80 | $23.90 | 621 |
| 2024-05-06 | 23.76 | $23.99 | 1142 |
| 2024-05-03 | 23.70 | $23.82 | 1644 |
| 2024-05-02 | 23.66 | $23.85 | 500 |
| 2024-05-01 | 23.61 | $23.80 | 2131 |
| 2024-04-30 | 23.57 | $23.50 | 2600 |
| 2024-04-29 | 23.58 | $23.67 | 4600 |
| 2024-04-26 | 23.55 | $23.68 | 1024 |
| 2024-04-25 | 23.52 | $23.60 | 700 |
| 2024-04-24 | 23.50 | $23.57 | 1500 |
| 2024-04-23 | 23.49 | $23.61 | 2000 |
| 2024-04-22 | 23.46 | $23.44 | 2605 |
| 2024-04-19 | 23.46 | $23.49 | 1200 |
| 2024-04-18 | 23.46 | $23.44 | 3942 |
| 2024-04-17 | 23.46 | $23.42 | 1900 |
| 2024-04-16 | 23.47 | $23.45 | 2100 |
| 2024-04-15 | 23.47 | $23.44 | 1700 |
| 2024-04-12 | 23.48 | $23.55 | 2600 |
| 2024-04-11 | 23.46 | $23.58 | 3238 |
| 2024-04-10 | 23.44 | $23.51 | 1500 |
| 2024-04-09 | 23.43 | $23.59 | 1032 |
| 2024-04-08 | 23.39 | $23.55 | 3900 |
| 2024-04-05 | 23.36 | $23.45 | 3633 |
| 2024-04-04 | 23.35 | $23.37 | 500 |
| 2024-04-03 | 23.35 | $23.39 | 4200 |
| 2024-04-02 | 23.35 | $23.40 | 2022 |
| 2024-04-01 | 23.35 | $23.42 | 1100 |
| 2024-03-28 | 23.34 | $23.43 | 2400 |
| 2024-03-27 | 23.33 | $23.40 | 1441 |
| 2024-03-26 | 23.32 | $23.42 | 3141 |
| 2024-03-25 | 23.31 | $23.37 | 4200 |
| 2024-03-22 | 23.31 | $23.33 | 57316 |
| 2024-03-21 | 23.32 | $23.31 | 1434 |
| 2024-03-20 | 23.33 | $23.25 | 814 |
| 2024-03-19 | 23.36 | $23.25 | 3600 |
| 2024-03-18 | 23.39 | $23.35 | 1100 |
| 2024-03-15 | 23.41 | $23.39 | 2200 |
| 2024-03-14 | 23.43 | $23.40 | 1136 |
| 2024-03-13 | 23.44 | $23.54 | 200 |
| 2024-03-12 | 23.43 | $23.54 | 1600 |
| 2024-03-11 | 23.42 | $23.42 | 145 |
| 2024-03-08 | 23.43 | $23.41 | 1500 |
| 2024-03-07 | 23.44 | $23.41 | 1126 |
| 2024-03-06 | 23.46 | $23.25 | 12414 |
| 2024-03-05 | 23.52 | $23.73 | 1600 |
| 2024-03-04 | 23.48 | $23.52 | 2423 |
| 2024-03-01 | 23.48 | $23.50 | 828 |
| 2024-02-29 | 23.49 | $23.58 | 3500 |
| 2024-02-28 | 23.48 | $23.21 | 3200 |
| 2024-02-27 | 23.55 | $23.42 | 217 |
| 2024-02-26 | 23.59 | $23.45 | 500 |
| 2024-02-23 | 23.63 | $23.56 | 2142 |
| 2024-02-22 | 23.65 | $23.55 | 700 |
| 2024-02-21 | 23.67 | $23.46 | 2900 |
| 2024-02-20 | 23.72 | $23.36 | 2500 |
| 2024-02-16 | 23.80 | $23.42 | 12200 |
| 2024-02-15 | 23.88 | $23.77 | 1146 |
| 2024-02-14 | 23.89 | $23.85 | 1400 |
| 2024-02-13 | 23.89 | $23.59 | 2100 |
| 2024-02-12 | 23.95 | $23.46 | 6920 |
| 2024-02-09 | 24.04 | $23.93 | 150 |
| 2024-02-08 | 24.05 | $23.93 | 6900 |
| 2024-02-07 | 24.06 | $23.90 | 4300 |
| 2024-02-06 | 24.07 | $23.98 | 700 |
| 2024-02-05 | 24.07 | $24.08 | 3138 |
| 2024-02-02 | 24.04 | $24.08 | 4135 |
| 2024-02-01 | 24.02 | $24.04 | 5302 |
| 2024-01-31 | 23.99 | $24.00 | 4800 |
| 2024-01-30 | 23.97 | $23.97 | 1700 |
| 2024-01-29 | 23.94 | $23.78 | 3400 |
| 2024-01-26 | 23.96 | $24.00 | 2200 |
| 2024-01-25 | 23.93 | $23.94 | 1425 |
| 2024-01-24 | 23.90 | $23.92 | 2542 |
| 2024-01-23 | 23.87 | $23.77 | 600 |
| 2024-01-22 | 23.87 | $23.88 | 2704 |
| 2024-01-19 | 23.85 | $23.90 | 1000 |
| 2024-01-18 | 23.82 | $23.75 | 2326 |
| 2024-01-17 | 23.81 | $23.92 | 4716 |
| 2024-01-16 | 23.76 | $23.90 | 1200 |
| 2024-01-12 | 23.71 | $23.83 | 900 |
| 2024-01-11 | 23.67 | $23.77 | 4200 |
| 2024-01-10 | 23.63 | $23.70 | 633 |
| 2024-01-09 | 23.59 | $23.47 | 4506 |
| 2024-01-08 | 23.60 | $23.70 | 1800 |
| 2024-01-05 | 23.56 | $23.60 | 711 |
| 2024-01-04 | 23.54 | $23.65 | 900 |
| 2024-01-03 | 23.49 | $23.68 | 3909 |
| 2024-01-02 | 23.44 | $23.51 | 6300 |
| 2023-12-29 | 23.41 | $23.20 | 1409 |
| 2023-12-28 | 23.44 | $23.15 | 1100 |
| 2023-12-27 | 23.49 | $23.15 | 436 |
| 2023-12-26 | 23.54 | $23.40 | 801 |
| 2023-12-22 | 23.55 | $23.52 | 844 |
| 2023-12-21 | 23.54 | $23.58 | 1342 |
| 2023-12-20 | 23.50 | $23.45 | 1300 |
| 2023-12-19 | 23.49 | $23.57 | 908 |
| 2023-12-18 | 23.45 | $23.54 | 4017 |
| 2023-12-15 | 23.41 | $23.46 | 5000 |
| 2023-12-14 | 23.37 | $23.50 | 2000 |
| 2023-12-13 | 23.32 | $23.30 | 3409 |
| 2023-12-12 | 23.31 | $23.36 | 800 |
| 2023-12-11 | 23.28 | $23.35 | 300 |
| 2023-12-08 | 23.24 | $23.44 | 200 |
| 2023-12-07 | 23.18 | $23.43 | 327 |
| 2023-12-06 | 23.11 | $23.30 | 538 |
| 2023-12-05 | 23.06 | $23.25 | 1117 |
| 2023-12-04 | 23.01 | $23.28 | 2400 |
| 2023-12-01 | 22.94 | $23.40 | 4400 |
| 2023-11-30 | 22.84 | $22.90 | 100 |
| 2023-11-29 | 22.82 | $22.90 | 2500 |
| 2023-11-28 | 22.80 | $22.80 | 900 |
| 2023-11-27 | 22.80 | $22.51 | 4000 |
| 2023-11-24 | 22.87 | $22.85 | 720 |
| 2023-11-22 | 22.87 | $22.83 | 700 |
| 2023-11-21 | 22.87 | $22.78 | 800 |
| 2023-11-20 | 22.88 | $22.92 | 1423 |
| 2023-11-17 | 22.87 | $22.99 | 200 |
| 2023-11-16 | 22.84 | $22.99 | 2834 |
| 2023-11-15 | 22.81 | $22.69 | 1500 |
| 2023-11-14 | 22.83 | $22.73 | 2208 |
| 2023-11-13 | 22.85 | $22.85 | 2024 |
| 2023-11-10 | 22.84 | $22.83 | 1300 |
| 2023-11-09 | 22.84 | $23.00 | 6200 |
| 2023-11-08 | 22.81 | $22.95 | 200 |
| 2023-11-07 | 22.77 | $23.00 | 250 |
| 2023-11-06 | 22.73 | $23.00 | 1734 |
| 2023-11-03 | 22.67 | $22.96 | 7143 |
| 2023-11-02 | 22.61 | $22.70 | 1400 |
| 2023-11-01 | 22.60 | $22.57 | 2426 |
| 2023-10-31 | 22.62 | $22.68 | 600 |
| 2023-10-30 | 22.61 | $22.69 | 2200 |
| 2023-10-27 | 22.61 | $22.61 | 275 |
| 2023-10-26 | 22.61 | $22.61 | 287 |
| 2023-10-25 | 22.63 | $22.61 | 903 |
| 2023-10-24 | 22.64 | $22.68 | 1200 |
| 2023-10-23 | 22.64 | $22.43 | 2900 |
| 2023-10-20 | 22.69 | $22.80 | 2100 |
| 2023-10-19 | 22.68 | $22.92 | 1700 |
| 2023-10-18 | 22.64 | $22.72 | 1200 |
| 2023-10-17 | 22.63 | $22.52 | 900 |
| 2023-10-16 | 22.67 | $22.52 | 1600 |
| 2023-10-13 | 22.71 | $22.87 | 426 |
| 2023-10-12 | 22.69 | $22.95 | 1112 |
| 2023-10-11 | 22.65 | $22.85 | 549 |
| 2023-10-10 | 22.62 | $22.85 | 1200 |
| 2023-10-09 | 22.59 | $22.35 | 300 |
| 2023-10-06 | 22.66 | $22.35 | 215 |
| 2023-10-05 | 22.74 | $22.86 | 1715 |
| 2023-10-04 | 22.73 | $22.92 | 700 |
| 2023-10-03 | 22.70 | $22.65 | 1810 |
| 2023-10-02 | 22.73 | $22.40 | 1800 |
| 2023-09-29 | 22.82 | $22.20 | 4000 |
| 2023-09-28 | 22.96 | $22.30 | 7800 |
| 2023-09-27 | 23.10 | $22.58 | 19814 |
| 2023-09-26 | 23.21 | $23.20 | 4029 |
| 2023-09-25 | 23.20 | $23.20 | 207 |
| 2023-09-22 | 23.20 | $23.23 | 3613 |
| 2023-09-21 | 23.18 | $23.27 | 2200 |
| 2023-09-20 | 23.16 | $23.25 | 1000 |
| 2023-09-19 | 23.13 | $23.21 | 603 |
| 2023-09-18 | 23.11 | $23.17 | 3100 |
| 2023-09-15 | 23.09 | $23.00 | 1626 |
| 2023-09-14 | 23.10 | $22.97 | 5734 |
| 2023-09-13 | 23.13 | $23.25 | 4305 |
| 2023-09-12 | 23.10 | $23.25 | 210 |
| 2023-09-11 | 23.06 | $23.20 | 2103 |
| 2023-09-08 | 23.02 | $23.10 | 4300 |
| 2023-09-07 | 23.01 | $23.10 | 1416 |
| 2023-09-06 | 22.99 | $23.06 | 2000 |
| 2023-09-05 | 22.97 | $23.00 | 218 |
| 2023-09-01 | 22.97 | $23.10 | 708 |
| 2023-08-31 | 22.94 | $22.90 | 4600 |
| 2023-08-30 | 22.95 | $23.06 | 3300 |
| 2023-08-29 | 22.93 | $22.91 | 2200 |
| 2023-08-28 | 22.94 | $23.37 | 6000 |
| 2023-08-25 | 22.86 | $22.78 | 2927 |
| 2023-08-24 | 22.88 | $22.75 | 1405 |
| 2023-08-23 | 22.91 | $22.75 | 600 |
| 2023-08-22 | 22.95 | $22.61 | 2300 |
| 2023-08-21 | 23.03 | $22.77 | 100 |
| 2023-08-18 | 23.09 | $22.77 | 100 |
| 2023-08-17 | 23.15 | $22.78 | 3330 |
| 2023-08-16 | 23.22 | $23.09 | 400 |
| 2023-08-15 | 23.24 | $23.31 | 2814 |
| 2023-08-14 | 23.21 | $23.23 | 1800 |
| 2023-08-11 | 23.20 | $23.25 | 400 |
| 2023-08-10 | 23.18 | $23.24 | 500 |
| 2023-08-09 | 23.15 | $23.22 | 2800 |
| 2023-08-08 | 23.13 | $23.20 | 1220 |
| 2023-08-07 | 23.10 | $23.15 | 2036 |
| 2023-08-04 | 23.09 | $23.20 | 2000 |
| 2023-08-03 | 23.06 | $23.25 | 2419 |
| 2023-08-02 | 23.01 | $23.05 | 527 |
| 2023-08-01 | 23.00 | $23.05 | 234 |
| 2023-07-31 | 22.98 | $23.07 | 2648 |
| 2023-07-28 | 22.96 | $22.99 | 1300 |
| 2023-07-27 | 22.95 | $22.96 | 1132 |
| 2023-07-26 | 22.95 | $22.81 | 2648 |
| 2023-07-25 | 22.98 | $22.94 | 1528 |
| 2023-07-24 | 22.98 | $22.94 | 2400 |
| 2023-07-21 | 22.99 | $22.90 | 1800 |
| 2023-07-20 | 23.00 | $22.90 | 700 |
| 2023-07-19 | 23.02 | $22.90 | 3000 |
| 2023-07-18 | 23.04 | $22.78 | 2800 |
| 2023-07-17 | 23.08 | $23.00 | 2022 |
| 2023-07-14 | 23.09 | $23.15 | 400 |
| 2023-07-13 | 23.07 | $23.30 | 300 |
| 2023-07-12 | 23.01 | $23.10 | 3213 |
| 2023-07-11 | 22.98 | $23.21 | 3049 |
| 2023-07-10 | 22.92 | $23.09 | 2136 |
| 2023-07-07 | 22.88 | $23.01 | 3800 |
| 2023-07-06 | 22.85 | $22.88 | 2130 |
| 2023-07-05 | 22.85 | $22.94 | 1340 |
| 2023-07-03 | 22.83 | $22.80 | 800 |
| 2023-06-30 | 22.83 | $22.85 | 100 |
| 2023-06-29 | 22.83 | $22.85 | 1000 |
| 2023-06-28 | 22.83 | $22.95 | 702 |
| 2023-06-27 | 22.80 | $22.98 | 3020 |
| 2023-06-26 | 22.77 | $22.83 | 500 |
| 2023-06-23 | 22.76 | $22.80 | 100 |
| 2023-06-22 | 22.75 | $22.80 | 548 |
| 2023-06-21 | 22.75 | $22.78 | 1300 |
| 2023-06-20 | 22.74 | $22.55 | 1402 |
| 2023-06-16 | 22.79 | $22.92 | 100 |
| 2023-06-15 | 22.77 | $22.92 | 100 |
| 2023-06-14 | 22.74 | $22.92 | 111 |
| 2023-06-13 | 22.71 | $22.66 | 1341 |
| 2023-06-12 | 22.73 | $22.67 | 100 |
| 2023-06-09 | 22.75 | $22.67 | 100 |
| 2023-06-08 | 22.78 | $22.67 | 200 |
| 2023-06-07 | 22.80 | $22.67 | 1200 |
| 2023-06-06 | 22.84 | $22.66 | 3216 |
| 2023-06-05 | 22.88 | $22.76 | 700 |
| 2023-06-02 | 22.91 | $22.90 | 200 |
| 2023-06-01 | 22.91 | $22.90 | 900 |
| 2023-05-31 | 22.91 | $22.75 | 721 |
| 2023-05-30 | 22.94 | $22.80 | 1000 |
| 2023-05-26 | 22.97 | $22.97 | 1047 |
| 2023-05-25 | 22.97 | $22.85 | 1800 |
| 2023-05-24 | 22.99 | $22.94 | 3200 |
| 2023-05-23 | 23.00 | $23.00 | 2600 |
| 2023-05-22 | 22.99 | $22.77 | 8439 |
| 2023-05-19 | 23.04 | $23.09 | 5546 |
| 2023-05-18 | 23.02 | $23.22 | 2804 |
| 2023-05-17 | 22.97 | $23.14 | 2300 |
| 2023-05-16 | 22.93 | $23.16 | 3100 |
| 2023-05-15 | 22.88 | $23.28 | 6400 |
| 2023-05-12 | 22.79 | $22.70 | 1240 |
| 2023-05-11 | 22.82 | $22.70 | 1210 |
| 2023-05-10 | 22.85 | $22.60 | 5100 |
| 2023-05-09 | 22.90 | $22.91 | 4200 |
| 2023-05-08 | 22.90 | $23.10 | 200 |
| 2023-05-05 | 22.85 | $23.10 | 300 |
| 2023-05-04 | 22.80 | $22.90 | 1536 |
| 2023-05-03 | 22.79 | $22.59 | 4500 |
| 2023-05-02 | 22.83 | $22.63 | 1300 |
| 2023-05-01 | 22.88 | $22.89 | 1200 |
| 2023-04-28 | 22.88 | $22.70 | 10742 |
| 2023-04-27 | 22.92 | $22.75 | 2816 |
| 2023-04-26 | 22.95 | $22.33 | 225 |
| 2023-04-25 | 23.08 | $22.61 | 900 |
| 2023-04-24 | 23.17 | $22.85 | 3900 |
| 2023-04-21 | 23.22 | $23.10 | 6100 |
| 2023-04-20 | 23.23 | $23.15 | 200 |
| 2023-04-19 | 23.23 | $23.15 | 2500 |
| 2023-04-18 | 23.22 | $23.26 | 300 |
| 2023-04-17 | 23.19 | $23.15 | 800 |
| 2023-04-14 | 23.18 | $23.33 | 1300 |
| 2023-04-13 | 23.13 | $23.40 | 2200 |
| 2023-04-12 | 23.05 | $23.27 | 2100 |
| 2023-04-11 | 22.99 | $23.25 | 3500 |
| 2023-04-10 | 22.92 | $23.20 | 400 |
| 2023-04-06 | 22.85 | $23.25 | 4300 |
| 2023-04-05 | 22.76 | $23.20 | 3000 |
| 2023-04-04 | 22.66 | $23.00 | 1237 |
| 2023-04-03 | 22.59 | $22.77 | 2100 |
| 2023-03-31 | 22.56 | $23.00 | 10000 |
| 2023-03-30 | 22.47 | $22.88 | 116 |
| 2023-03-29 | 22.40 | $22.85 | 700 |
| 2023-03-28 | 22.32 | $22.64 | 4000 |
| 2023-03-27 | 22.28 | $22.75 | 6900 |
| 2023-03-24 | 22.20 | $22.50 | 9500 |
| 2023-03-23 | 22.17 | $22.18 | 2206 |
| 2023-03-22 | 22.20 | $21.96 | 1547 |
| 2023-03-21 | 22.28 | $21.85 | 4200 |
| 2023-03-20 | 22.41 | $21.95 | 2429 |
| 2023-03-17 | 22.53 | $22.10 | 1200 |
| 2023-03-16 | 22.64 | $22.31 | 1017 |
| 2023-03-15 | 22.72 | $22.19 | 1900 |
| 2023-03-14 | 22.85 | $22.42 | 2200 |
| 2023-03-13 | 22.94 | $22.35 | 3848 |
| 2023-03-10 | 23.07 | $23.00 | 3400 |
| 2023-03-09 | 23.08 | $23.06 | 210 |
| 2023-03-08 | 23.08 | $22.99 | 3018 |
| 2023-03-07 | 23.09 | $22.83 | 813 |
| 2023-03-06 | 23.14 | $23.25 | 500 |
| 2023-03-03 | 23.11 | $23.12 | 2537 |
| 2023-03-02 | 23.10 | $23.05 | 5100 |
| 2023-03-01 | 23.10 | $23.17 | 2800 |
| 2023-02-28 | 23.08 | $23.27 | 6700 |
| 2023-02-27 | 23.03 | $22.91 | 1600 |
| 2023-02-24 | 23.04 | $23.04 | 1200 |
| 2023-02-23 | 23.04 | $23.00 | 2100 |
| 2023-02-22 | 23.04 | $22.80 | 4940 |
| 2023-02-21 | 23.08 | $22.90 | 800 |
| 2023-02-17 | 23.11 | $23.09 | 3100 |
| 2023-02-16 | 23.10 | $22.95 | 4600 |
| 2023-02-15 | 23.12 | $23.00 | 2635 |
| 2023-02-14 | 23.13 | $23.10 | 1400 |
| 2023-02-13 | 23.12 | $23.14 | 1948 |
| 2023-02-10 | 23.10 | $23.03 | 2019 |
| 2023-02-09 | 23.10 | $23.00 | 600 |
| 2023-02-08 | 23.11 | $23.15 | 5900 |
| 2023-02-07 | 23.08 | $23.11 | 4300 |
| 2023-02-06 | 23.06 | $22.95 | 4036 |
| 2023-02-03 | 23.06 | $23.09 | 1519 |
| 2023-02-02 | 23.04 | $23.15 | 1700 |
| 2023-02-01 | 23.00 | $23.07 | 800 |
| 2023-01-31 | 22.97 | $23.00 | 3700 |
| 2023-01-30 | 22.95 | $22.99 | 4700 |
| 2023-01-27 | 22.92 | $22.94 | 4921 |
| 2023-01-26 | 22.90 | $22.98 | 7422 |
| 2023-01-25 | 22.87 | $22.98 | 2300 |
| 2023-01-24 | 22.83 | $22.98 | 4830 |
| 2023-01-23 | 22.79 | $23.00 | 6900 |
| 2023-01-20 | 22.73 | $22.76 | 200 |
| 2023-01-19 | 22.72 | $22.76 | 1404 |
| 2023-01-18 | 22.70 | $22.70 | 3621 |
| 2023-01-17 | 22.70 | $22.65 | 2900 |
| 2023-01-13 | 22.70 | $22.63 | 2605 |
| 2023-01-12 | 22.70 | $22.77 | 6700 |
| 2023-01-11 | 22.68 | $22.82 | 5337 |
| 2023-01-10 | 22.64 | $22.80 | 3500 |
| 2023-01-09 | 22.60 | $22.80 | 103 |
| 2023-01-06 | 22.55 | $22.95 | 928 |
| 2023-01-05 | 22.47 | $22.55 | 3545 |
| 2023-01-04 | 22.45 | $22.50 | 2721 |
| 2023-01-03 | 22.44 | $22.45 | 7600 |
| 2022-12-30 | 22.44 | $22.68 | 10700 |
| 2022-12-29 | 22.39 | $22.28 | 1614 |
| 2022-12-28 | 22.42 | $22.39 | 200 |
| 2022-12-27 | 22.43 | $22.39 | 900 |
| 2022-12-23 | 22.45 | $22.33 | 1340 |
| 2022-12-22 | 22.47 | $22.36 | 3300 |
| 2022-12-21 | 22.50 | $22.30 | 3100 |
| 2022-12-20 | 22.54 | $22.25 | 7600 |
| 2022-12-19 | 22.60 | $22.28 | 2724 |
| 2022-12-16 | 22.67 | $22.55 | 2400 |
| 2022-12-15 | 22.68 | $22.35 | 900 |
| 2022-12-14 | 22.74 | $22.78 | 200 |
| 2022-12-13 | 22.72 | $22.78 | 7000 |
| 2022-12-12 | 22.70 | $22.73 | 506 |
| 2022-12-09 | 22.68 | $22.67 | 2200 |
| 2022-12-08 | 22.67 | $22.55 | 3205 |
| 2022-12-07 | 22.68 | $22.41 | 1842 |
| 2022-12-06 | 22.72 | $22.50 | 5706 |
| 2022-12-05 | 22.75 | $22.80 | 1500 |
| 2022-12-02 | 22.73 | $23.15 | 300 |
| 2022-12-01 | 22.62 | $23.29 | 1000 |
| 2022-11-30 | 22.46 | $23.00 | 22700 |
| 2022-11-29 | 22.34 | $22.44 | 1900 |
| 2022-11-28 | 22.32 | $22.15 | 11723 |
| 2022-11-25 | 22.36 | $22.37 | 3043 |
| 2022-11-23 | 22.36 | $22.33 | 4815 |
| 2022-11-22 | 22.37 | $22.41 | 2500 |
| 2022-11-21 | 22.35 | $22.46 | 6500 |
| 2022-11-18 | 22.33 | $22.46 | 400 |
| 2022-11-17 | 22.31 | $22.38 | 840 |
| 2022-11-16 | 22.29 | $22.34 | 8500 |
| 2022-11-15 | 22.28 | $22.46 | 10500 |
| 2022-11-14 | 22.25 | $22.50 | 5100 |
| 2022-11-11 | 22.20 | $22.50 | 2233 |
| 2022-11-10 | 22.15 | $22.72 | 5000 |
| 2022-11-09 | 22.04 | $22.29 | 2600 |
| 2022-11-08 | 22.00 | $22.25 | 4419 |
| 2022-11-07 | 21.97 | $22.08 | 14426 |
| 2022-11-04 | 21.97 | $22.31 | 412 |
| 2022-11-03 | 21.93 | $22.29 | 4532 |
| 2022-11-02 | 21.88 | $22.46 | 1520 |
| 2022-11-01 | 21.79 | $22.30 | 3224 |
| 2022-10-31 | 21.72 | $23.00 | 34329 |
| 2022-10-28 | 21.49 | $22.14 | 15238 |
| 2022-10-27 | 21.41 | $21.69 | 6320 |
| 2022-10-26 | 21.42 | $21.70 | 12900 |
| 2022-10-25 | 21.43 | $21.68 | 18325 |
| 2022-10-24 | 21.45 | $21.66 | 17800 |
| 2022-10-21 | 21.48 | $21.67 | 11900 |
| 2022-10-20 | 21.52 | $21.58 | 2300 |
| 2022-10-19 | 21.58 | $21.63 | 14100 |
| 2022-10-18 | 21.65 | $21.90 | 1800 |
| 2022-10-17 | 21.68 | $21.84 | 3100 |
| 2022-10-14 | 21.73 | $21.68 | 2500 |
| 2022-10-13 | 21.82 | $21.79 | 8100 |
| 2022-10-12 | 21.92 | $21.68 | 21900 |
| 2022-10-11 | 22.05 | $21.80 | 31100 |
| 2022-10-10 | 22.18 | $22.00 | 5300 |
| 2022-10-07 | 22.30 | $21.98 | 20040 |
| 2022-10-06 | 22.44 | $22.00 | 72732 |
| 2022-10-05 | 22.61 | $22.07 | 38330 |
| 2022-10-04 | 22.79 | $22.44 | 11301 |
| 2022-10-03 | 22.93 | $22.65 | 13507 |
| 2022-09-30 | 23.04 | $22.90 | 10200 |
| 2022-09-29 | 23.13 | $22.89 | 18616 |
| 2022-09-28 | 23.23 | $23.00 | 18908 |
| 2022-09-27 | 23.33 | $23.39 | 5800 |
| 2022-09-26 | 23.37 | $23.24 | 17300 |
| 2022-09-23 | 23.44 | $22.97 | 56400 |
| 2022-09-22 | 23.59 | $23.25 | 31924 |
| 2022-09-21 | 23.71 | $23.30 | 38043 |
| 2022-09-20 | 23.83 | $23.54 | 17700 |
| 2022-09-19 | 23.92 | $23.88 | 41300 |
| 2022-09-16 | 23.96 | $23.50 | 14600 |
| 2022-09-15 | 24.09 | $23.50 | 27000 |
| 2022-09-14 | 24.24 | $23.83 | 45826 |
| 2022-09-13 | 24.35 | $23.99 | 48300 |
| 2022-09-12 | 24.44 | $24.13 | 21830 |
| 2022-09-09 | 24.51 | $24.50 | 2915 |
| 2022-09-08 | 24.52 | $24.10 | 23032 |
| 2022-09-07 | 24.62 | $24.50 | 8318 |
| 2022-09-06 | 24.64 | $24.52 | 1635 |
| 2022-09-02 | 24.67 | $24.71 | 2600 |
| 2022-09-01 | 24.66 | $24.55 | 929 |
| 2022-08-31 | 24.68 | $24.45 | 3300 |
| 2022-08-30 | 24.73 | $24.55 | 2205 |
| 2022-08-29 | 24.76 | $24.72 | 1604 |
| 2022-08-26 | 24.77 | $24.66 | — |
| 2022-08-25 | 24.78 | $24.66 | 3110 |
| 2022-08-24 | 24.80 | $24.75 | 2327 |
| 2022-08-23 | 24.80 | $24.68 | 7400 |
| 2022-08-22 | 24.82 | $24.84 | 448 |
| 2022-08-19 | 24.80 | $24.86 | 840 |
| 2022-08-18 | 24.78 | $24.69 | 10900 |
| 2022-08-17 | 24.79 | $24.76 | 4000 |
| 2022-08-16 | 24.79 | $24.83 | 20500 |
| 2022-08-15 | 24.77 | $25.00 | 3317 |
| 2022-08-12 | 24.71 | $24.90 | 8101 |
| 2022-08-11 | 24.66 | $24.78 | 3035 |
| 2022-08-10 | 24.62 | $24.66 | 5200 |
| 2022-08-09 | 24.61 | $24.55 | 1400 |
| 2022-08-08 | 24.62 | $24.72 | 3516 |
| 2022-08-05 | 24.59 | $24.70 | 4800 |
| 2022-08-04 | 24.57 | $24.60 | 3419 |
| 2022-08-03 | 24.56 | $24.68 | 6234 |
| 2022-08-02 | 24.53 | $24.57 | 1900 |
| 2022-08-01 | 24.52 | $24.55 | 1239 |
| 2022-07-29 | 24.52 | $24.60 | 5241 |
| 2022-07-28 | 24.50 | $24.47 | 5519 |
| 2022-07-27 | 24.50 | $24.50 | 3346 |
| 2022-07-26 | 24.50 | $24.55 | 7800 |
| 2022-07-25 | 24.49 | $24.55 | 5631 |
| 2022-07-22 | 24.48 | $24.43 | 1700 |
| 2022-07-21 | 24.50 | $24.44 | 6640 |
| 2022-07-20 | 24.51 | $24.61 | 10600 |
| 2022-07-19 | 24.49 | $24.50 | 4615 |
| 2022-07-18 | 24.49 | $24.46 | 4500 |
| 2022-07-15 | 24.49 | $24.37 | 1900 |
| 2022-07-14 | 24.52 | $24.20 | 1805 |
| 2022-07-13 | 24.59 | $24.67 | 1701 |
| 2022-07-12 | 24.57 | $24.58 | 2814 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.69
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.39
Average
23.76
Maximum
25.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.69 | $24.70 | 926 |
| 2026-07-16 | 24.70 | $24.74 | 3812 |
| 2026-07-15 | 24.69 | $24.70 | 436 |
| 2026-07-14 | 24.69 | $24.72 | 1520 |
| 2026-07-13 | 24.68 | $24.85 | 1408 |
| 2026-07-10 | 24.64 | $24.71 | 2720 |
| 2026-07-09 | 24.63 | $24.57 | 5400 |
| 2026-07-08 | 24.66 | $24.73 | 2900 |
| 2026-07-07 | 24.65 | $24.80 | 937 |
| 2026-07-06 | 24.62 | $24.79 | 1800 |
| 2026-07-02 | 24.58 | $24.52 | 106 |
| 2026-07-01 | 24.62 | $24.52 | 3915 |
| 2026-06-30 | 24.68 | $24.89 | 1100 |
| 2026-06-29 | 24.62 | $24.56 | 1100 |
| 2026-06-26 | 24.67 | $24.70 | 1344 |
| 2026-06-25 | 24.68 | $24.70 | 4300 |
| 2026-06-24 | 24.69 | $24.59 | 1300 |
| 2026-06-23 | 24.74 | $24.61 | 3600 |
| 2026-06-22 | 24.80 | $24.57 | 3046 |
| 2026-06-18 | 24.88 | $24.75 | 432 |
| 2026-06-17 | 24.93 | $24.91 | 2200 |
| 2026-06-16 | 24.93 | $24.91 | 429 |
| 2026-06-15 | 24.93 | $24.93 | 1100 |
| 2026-06-12 | 24.93 | $24.94 | 5286 |
| 2026-06-11 | 24.92 | $24.92 | 3700 |
| 2026-06-10 | 24.92 | $24.88 | 1833 |
| 2026-06-09 | 24.92 | $24.90 | 2100 |
| 2026-06-08 | 24.93 | $24.95 | 2500 |
| 2026-06-05 | 24.91 | $24.89 | 2910 |
| 2026-06-04 | 24.91 | $24.94 | 2300 |
| 2026-06-03 | 24.89 | $24.96 | 8500 |
| 2026-06-02 | 24.87 | $24.94 | 9900 |
| 2026-06-01 | 24.84 | $24.72 | 3315 |
| 2026-05-29 | 24.88 | $24.89 | 3211 |
| 2026-05-28 | 24.86 | $24.81 | 1700 |
| 2026-05-27 | 24.87 | $24.82 | 6122 |
| 2026-05-26 | 24.88 | $24.94 | 2400 |
| 2026-05-22 | 24.86 | $24.75 | 2117 |
| 2026-05-21 | 24.88 | $24.80 | 7233 |
| 2026-05-20 | 24.89 | $24.76 | 6800 |
| 2026-05-19 | 24.92 | $24.68 | 2730 |
| 2026-05-18 | 24.98 | $24.68 | 3500 |
| 2026-05-15 | 25.05 | $25.10 | 1100 |
| 2026-05-14 | 24.99 | $24.98 | 1212 |
| 2026-05-13 | 24.96 | $24.91 | 508 |
| 2026-05-12 | 24.95 | $24.85 | 4231 |
| 2026-05-11 | 24.94 | $25.04 | 2100 |
| 2026-05-08 | 24.87 | $24.85 | 4700 |
| 2026-05-07 | 24.85 | $24.78 | 1400 |
| 2026-05-06 | 24.84 | $24.90 | 1800 |
| 2026-05-05 | 24.79 | $24.86 | 1200 |
| 2026-05-04 | 24.73 | $24.85 | 4351 |
| 2026-05-01 | 24.67 | $24.85 | 4130 |
| 2026-04-30 | 24.58 | $24.60 | 4614 |
| 2026-04-29 | 24.56 | $24.52 | 2004 |
| 2026-04-28 | 24.56 | $24.50 | 1387 |
| 2026-04-27 | 24.57 | $24.47 | 2512 |
| 2026-04-24 | 24.58 | $24.56 | 500 |
| 2026-04-23 | 24.57 | $24.64 | 2640 |
| 2026-04-22 | 24.52 | $24.67 | 600 |
| 2026-04-21 | 24.46 | $24.43 | 833 |
| 2026-04-20 | 24.46 | $24.25 | 4200 |
| 2026-04-17 | 24.51 | $24.42 | 1100 |
| 2026-04-16 | 24.52 | $24.43 | 700 |
| 2026-04-15 | 24.53 | $24.65 | 3500 |
| 2026-04-14 | 24.47 | $24.66 | 5003 |
| 2026-04-13 | 24.39 | $24.54 | 6900 |
| 2026-04-10 | 24.33 | $24.40 | 1200 |
| 2026-04-09 | 24.30 | $24.40 | 1366 |
| 2026-04-08 | 24.27 | $24.24 | 395 |
| 2026-04-07 | 24.28 | $24.24 | 1197 |
| 2026-04-06 | 24.29 | $24.37 | 900 |
| 2026-04-02 | 24.26 | $24.30 | 2000 |
| 2026-04-01 | 24.25 | $24.30 | 2248 |
| 2026-03-31 | 24.24 | $24.16 | 2140 |
| 2026-03-30 | 24.27 | $24.24 | 3500 |
| 2026-03-27 | 24.28 | $24.35 | 300 |
| 2026-03-26 | 24.27 | $24.18 | 400 |
| 2026-03-25 | 24.30 | $24.67 | 1600 |
| 2026-03-24 | 24.18 | $24.30 | 1500 |
| 2026-03-23 | 24.16 | $24.27 | 3147 |
| 2026-03-20 | 24.14 | $24.19 | 800 |
| 2026-03-19 | 24.15 | $24.12 | 1000 |
| 2026-03-18 | 24.18 | $24.15 | 1114 |
| 2026-03-17 | 24.20 | $24.20 | 1100 |
| 2026-03-16 | 24.23 | $24.32 | 7031 |
| 2026-03-13 | 24.22 | $24.26 | 4100 |
| 2026-03-12 | 24.22 | $24.19 | 3300 |
| 2026-03-11 | 24.26 | $24.31 | 3346 |
| 2026-03-10 | 24.26 | $24.31 | 3345 |
| 2026-03-09 | 24.27 | $24.25 | 1868 |
| 2026-03-06 | 24.30 | $24.25 | 1900 |
| 2026-03-05 | 24.33 | $24.24 | 19900 |
| 2026-03-04 | 24.38 | $24.43 | 4471 |
| 2026-03-03 | 24.38 | $24.27 | 1100 |
| 2026-03-02 | 24.43 | $24.52 | 4920 |
| 2026-02-27 | 24.42 | $24.65 | 9300 |
| 2026-02-26 | 24.36 | $24.26 | 2602 |
| 2026-02-25 | 24.42 | $24.45 | 2600 |
| 2026-02-24 | 24.42 | $24.30 | 5600 |
| 2026-02-23 | 24.48 | $24.36 | 8625 |
| 2026-02-20 | 24.53 | $24.44 | 8500 |
| 2026-02-19 | 24.56 | $24.50 | 3528 |
| 2026-02-18 | 24.59 | $24.40 | 2927 |
| 2026-02-17 | 24.65 | $24.45 | 6200 |
| 2026-02-13 | 24.71 | $24.65 | 726 |
| 2026-02-12 | 24.72 | $24.75 | 949 |
| 2026-02-11 | 24.70 | $24.73 | 2100 |
| 2026-02-10 | 24.68 | $24.71 | 1500 |
| 2026-02-09 | 24.66 | $24.57 | 6600 |
| 2026-02-06 | 24.68 | $24.73 | 1700 |
| 2026-02-05 | 24.65 | $24.64 | 2926 |
| 2026-02-04 | 24.64 | $24.67 | 1500 |
| 2026-02-03 | 24.62 | $24.59 | 3700 |
| 2026-02-02 | 24.62 | $24.60 | 1400 |
| 2026-01-30 | 24.62 | $24.60 | 3100 |
| 2026-01-29 | 24.61 | $24.68 | 514 |
| 2026-01-28 | 24.58 | $24.56 | 4936 |
| 2026-01-27 | 24.58 | $24.57 | 400 |
| 2026-01-26 | 24.57 | $24.60 | 3419 |
| 2026-01-23 | 24.55 | $24.55 | 5031 |
| 2026-01-22 | 24.55 | $24.42 | 4446 |
| 2026-01-21 | 24.58 | $24.60 | 500 |
| 2026-01-20 | 24.56 | $24.55 | 7329 |
| 2026-01-16 | 24.55 | $24.47 | 2600 |
| 2026-01-15 | 24.57 | $24.56 | 8100 |
| 2026-01-14 | 24.56 | $24.72 | 2729 |
| 2026-01-13 | 24.49 | $24.55 | 11500 |
| 2026-01-12 | 24.46 | $24.49 | 3731 |
| 2026-01-09 | 24.45 | $24.50 | 1407 |
| 2026-01-08 | 24.43 | $24.45 | 7969 |
| 2026-01-07 | 24.42 | $24.45 | 8100 |
| 2026-01-06 | 24.41 | $24.43 | 3234 |
| 2026-01-05 | 24.40 | $24.41 | 3600 |
| 2026-01-02 | 24.40 | $24.37 | 1205 |
| 2025-12-31 | 24.40 | $24.30 | 16100 |
| 2025-12-30 | 24.43 | $24.40 | 315 |
| 2025-12-29 | 24.44 | $24.45 | 1530 |
| 2025-12-26 | 24.43 | $24.45 | 1211 |
| 2025-12-24 | 24.42 | $24.43 | 918 |
| 2025-12-23 | 24.41 | $24.40 | 1000 |
| 2025-12-22 | 24.41 | $24.37 | 7300 |
| 2025-12-19 | 24.42 | $24.38 | 2601 |
| 2025-12-18 | 24.43 | $24.39 | 3928 |
| 2025-12-17 | 24.44 | $24.37 | 3814 |
| 2025-12-16 | 24.45 | $24.48 | 8200 |
| 2025-12-15 | 24.43 | $24.47 | 10746 |
| 2025-12-12 | 24.41 | $24.45 | 3300 |
| 2025-12-11 | 24.39 | $24.40 | 23900 |
| 2025-12-10 | 24.38 | $24.42 | 1220 |
| 2025-12-09 | 24.36 | $24.42 | 512 |
| 2025-12-08 | 24.34 | $24.39 | 4129 |
| 2025-12-05 | 24.32 | $24.36 | 943 |
| 2025-12-04 | 24.31 | $24.32 | 2900 |
| 2025-12-03 | 24.31 | $24.35 | 3401 |
| 2025-12-02 | 24.29 | $24.32 | 600 |
| 2025-12-01 | 24.29 | $24.30 | 5100 |
| 2025-11-28 | 24.29 | $24.28 | 601 |
| 2025-11-26 | 24.30 | $24.29 | 700 |
| 2025-11-25 | 24.30 | $24.32 | 639 |
| 2025-11-24 | 24.30 | $24.24 | 3200 |
| 2025-11-21 | 24.33 | $24.25 | 2400 |
| 2025-11-20 | 24.35 | $24.32 | 1500 |
| 2025-11-19 | 24.36 | $24.28 | 1310 |
| 2025-11-18 | 24.38 | $24.32 | 800 |
| 2025-11-17 | 24.40 | $24.28 | 3424 |
| 2025-11-14 | 24.43 | $24.48 | 424 |
| 2025-11-13 | 24.40 | $24.48 | 445 |
| 2025-11-12 | 24.37 | $24.50 | 1300 |
| 2025-11-11 | 24.32 | $24.40 | 4427 |
| 2025-11-10 | 24.30 | $24.50 | 2400 |
| 2025-11-07 | 24.23 | $24.26 | 1546 |
| 2025-11-06 | 24.23 | $24.20 | 700 |
| 2025-11-05 | 24.25 | $24.23 | 411 |
| 2025-11-04 | 24.27 | $24.23 | 3936 |
| 2025-11-03 | 24.29 | $24.25 | 2500 |
| 2025-10-31 | 24.31 | $24.33 | 1717 |
| 2025-10-30 | 24.30 | $24.31 | 1300 |
| 2025-10-29 | 24.31 | $24.33 | 1 |
| 2025-10-28 | 24.30 | $24.33 | 1500 |
| 2025-10-27 | 24.30 | $24.34 | 2141 |
| 2025-10-24 | 24.29 | $24.30 | 948 |
| 2025-10-23 | 24.30 | $24.30 | 500 |
| 2025-10-22 | 24.30 | $24.27 | 2600 |
| 2025-10-21 | 24.32 | $24.26 | 1000 |
| 2025-10-20 | 24.35 | $24.30 | 1910 |
| 2025-10-17 | 24.37 | $24.33 | 600 |
| 2025-10-16 | 24.38 | $24.38 | 1800 |
| 2025-10-15 | 24.38 | $24.36 | 948 |
| 2025-10-14 | 24.39 | $24.39 | 1100 |
| 2025-10-13 | 24.39 | $24.40 | 1117 |
| 2025-10-10 | 24.38 | $24.37 | 900 |
| 2025-10-09 | 24.38 | $24.40 | 2366 |
| 2025-10-08 | 24.38 | $24.40 | 1041 |
| 2025-10-07 | 24.37 | $24.40 | 16024 |
| 2025-10-06 | 24.36 | $24.38 | 5534 |
| 2025-10-03 | 24.36 | $24.40 | 5600 |
| 2025-10-02 | 24.35 | $24.31 | 630 |
| 2025-10-01 | 24.36 | $24.35 | 1537 |
| 2025-09-30 | 24.37 | $24.35 | 3202 |
| 2025-09-29 | 24.37 | $24.35 | 1000 |
| 2025-09-26 | 24.38 | $24.36 | 16 |
| 2025-09-25 | 24.38 | $24.36 | 235 |
| 2025-09-24 | 24.39 | $24.28 | 3362 |
| 2025-09-23 | 24.42 | $24.37 | 7440 |
| 2025-09-22 | 24.43 | $24.37 | 6602 |
| 2025-09-19 | 24.45 | $24.40 | 1400 |
| 2025-09-18 | 24.45 | $24.40 | 9000 |
| 2025-09-17 | 24.46 | $24.40 | 9300 |
| 2025-09-16 | 24.46 | $24.45 | 1600 |
| 2025-09-15 | 24.45 | $24.45 | 2900 |
| 2025-09-12 | 24.44 | $24.45 | 6106 |
| 2025-09-11 | 24.42 | $24.47 | 3500 |
| 2025-09-10 | 24.39 | $24.45 | 8907 |
| 2025-09-09 | 24.36 | $24.41 | 3800 |
| 2025-09-08 | 24.33 | $24.43 | 6300 |
| 2025-09-05 | 24.30 | $24.34 | 7200 |
| 2025-09-04 | 24.28 | $24.31 | 7221 |
| 2025-09-03 | 24.27 | $24.30 | 12434 |
| 2025-09-02 | 24.26 | $24.25 | 4500 |
| 2025-08-29 | 24.26 | $24.30 | 3800 |
| 2025-08-28 | 24.25 | $24.29 | 11737 |
| 2025-08-27 | 24.24 | $24.26 | 525 |
| 2025-08-26 | 24.24 | $24.33 | 6600 |
| 2025-08-25 | 24.21 | $24.28 | 5600 |
| 2025-08-22 | 24.19 | $24.22 | 1120 |
| 2025-08-21 | 24.19 | $24.20 | 313 |
| 2025-08-20 | 24.20 | $24.25 | 3400 |
| 2025-08-19 | 24.19 | $24.22 | 1200 |
| 2025-08-18 | 24.20 | $24.15 | 5100 |
| 2025-08-15 | 24.22 | $24.10 | 1324 |
| 2025-08-14 | 24.27 | $24.30 | 606 |
| 2025-08-13 | 24.26 | $24.35 | 5700 |
| 2025-08-12 | 24.23 | $24.30 | 10007 |
| 2025-08-11 | 24.22 | $24.32 | 946 |
| 2025-08-08 | 24.20 | $24.10 | 4800 |
| 2025-08-07 | 24.24 | $24.22 | 6333 |
| 2025-08-06 | 24.26 | $24.17 | 900 |
| 2025-08-05 | 24.29 | $24.17 | 1600 |
| 2025-08-04 | 24.34 | $24.38 | 1600 |
| 2025-08-01 | 24.32 | $24.34 | 3175 |
| 2025-07-31 | 24.31 | $24.37 | 2200 |
| 2025-07-30 | 24.30 | $24.33 | 1600 |
| 2025-07-29 | 24.29 | $24.25 | — |
| 2025-07-28 | 24.30 | $24.25 | 833 |
| 2025-07-25 | 24.32 | $24.06 | 1900 |
| 2025-07-24 | 24.40 | $24.30 | 12809 |
| 2025-07-23 | 24.42 | $24.37 | 7123 |
| 2025-07-22 | 24.43 | $24.43 | 4200 |
| 2025-07-21 | 24.41 | $24.46 | 6027 |
| 2025-07-18 | 24.38 | $24.40 | 3500 |
| 2025-07-17 | 24.36 | $24.28 | 2600 |
| 2025-07-16 | 24.38 | $24.31 | 417 |
| 2025-07-15 | 24.38 | $24.42 | 6115 |
| 2025-07-14 | 24.35 | $24.30 | 2900 |
| 2025-07-11 | 24.35 | $24.23 | 3800 |
| 2025-07-10 | 24.37 | $24.31 | 1800 |
| 2025-07-09 | 24.37 | $24.37 | 1300 |
| 2025-07-08 | 24.35 | $24.42 | 2100 |
| 2025-07-07 | 24.31 | $24.42 | 3000 |
| 2025-07-03 | 24.26 | $24.40 | 6531 |
| 2025-07-02 | 24.19 | $24.24 | — |
| 2025-07-01 | 24.17 | $24.24 | 900 |
| 2025-06-30 | 24.14 | $24.19 | 9000 |
| 2025-06-27 | 24.12 | $24.06 | 3100 |
| 2025-06-26 | 24.13 | $24.02 | 11600 |
| 2025-06-25 | 24.16 | $24.10 | 1118 |
| 2025-06-24 | 24.17 | $24.19 | 2239 |
| 2025-06-23 | 24.15 | $23.90 | 2500 |
| 2025-06-20 | 24.21 | $24.20 | 600 |
| 2025-06-18 | 24.20 | $24.21 | 1800 |
| 2025-06-17 | 24.18 | $24.15 | 4900 |
| 2025-06-16 | 24.17 | $24.15 | 1900 |
| 2025-06-13 | 24.16 | $24.21 | 1339 |
| 2025-06-12 | 24.12 | $24.12 | 21209 |
| 2025-06-11 | 24.10 | $24.15 | 3300 |
| 2025-06-10 | 24.07 | $24.18 | 9000 |
| 2025-06-09 | 24.03 | $24.07 | 3000 |
| 2025-06-06 | 24.00 | $24.05 | 2100 |
| 2025-06-05 | 23.98 | $23.95 | 517 |
| 2025-06-04 | 23.98 | $23.93 | 2400 |
| 2025-06-03 | 23.99 | $23.96 | 900 |
| 2025-06-02 | 23.99 | $23.88 | 2100 |
| 2025-05-30 | 24.01 | $23.95 | 6912 |
| 2025-05-29 | 24.02 | $24.01 | 500 |
| 2025-05-28 | 24.01 | $24.00 | 2703 |
| 2025-05-27 | 24.00 | $23.96 | 400 |
| 2025-05-23 | 24.00 | $23.99 | 769 |
| 2025-05-22 | 23.99 | $23.93 | 6800 |
| 2025-05-21 | 23.99 | $23.95 | 4723 |
| 2025-05-20 | 23.98 | $23.85 | 800 |
| 2025-05-19 | 24.01 | $23.97 | 1200 |
| 2025-05-16 | 24.00 | $23.97 | 2002 |
| 2025-05-15 | 23.99 | $24.03 | 600 |
| 2025-05-14 | 23.96 | $24.00 | 1615 |
| 2025-05-13 | 23.93 | $24.00 | 4000 |
| 2025-05-12 | 23.89 | $24.01 | 10300 |
| 2025-05-09 | 23.84 | $23.91 | 311 |
| 2025-05-08 | 23.81 | $23.89 | 1505 |
| 2025-05-07 | 23.78 | $23.82 | 2747 |
| 2025-05-06 | 23.76 | $23.80 | 3100 |
| 2025-05-05 | 23.75 | $23.80 | 1300 |
| 2025-05-02 | 23.73 | $23.75 | 2900 |
| 2025-05-01 | 23.73 | $23.74 | 2000 |
| 2025-04-30 | 23.73 | $23.74 | 1700 |
| 2025-04-29 | 23.74 | $23.73 | 4700 |
| 2025-04-28 | 23.74 | $23.74 | 2008 |
| 2025-04-25 | 23.75 | $23.90 | — |
| 2025-04-24 | 23.71 | $23.90 | — |
| 2025-04-23 | 23.66 | $23.90 | 1135 |
| 2025-04-22 | 23.60 | $23.70 | 2924 |
| 2025-04-21 | 23.59 | $23.62 | — |
| 2025-04-17 | 23.61 | $23.62 | — |
| 2025-04-16 | 23.64 | $23.62 | 3517 |
| 2025-04-15 | 23.67 | $23.67 | 5713 |
| 2025-04-14 | 23.70 | $23.80 | 2900 |
| 2025-04-11 | 23.69 | $23.67 | 1009 |
| 2025-04-10 | 23.73 | $23.50 | 5619 |
| 2025-04-09 | 23.83 | $23.64 | 7500 |
| 2025-04-08 | 23.91 | $23.85 | 2800 |
| 2025-04-07 | 23.94 | $23.86 | 2100 |
| 2025-04-04 | 23.97 | $23.99 | 5835 |
| 2025-04-03 | 23.97 | $24.02 | 2000 |
| 2025-04-02 | 23.97 | $24.03 | 3200 |
| 2025-04-01 | 23.96 | $24.06 | 1525 |
| 2025-03-31 | 23.94 | $24.11 | 5800 |
| 2025-03-28 | 23.90 | $23.90 | 2128 |
| 2025-03-27 | 23.93 | $23.96 | 7700 |
| 2025-03-26 | 23.94 | $23.93 | 800 |
| 2025-03-25 | 23.96 | $23.98 | 600 |
| 2025-03-24 | 23.98 | $24.05 | 1806 |
| 2025-03-21 | 23.97 | $23.97 | 1733 |
| 2025-03-20 | 24.00 | $23.95 | 900 |
| 2025-03-19 | 24.03 | $23.95 | 4600 |
| 2025-03-18 | 24.08 | $24.09 | 831 |
| 2025-03-17 | 24.09 | $24.11 | 3311 |
| 2025-03-14 | 24.10 | $24.12 | 3111 |
| 2025-03-13 | 24.11 | $24.12 | — |
| 2025-03-12 | 24.12 | $24.12 | — |
| 2025-03-11 | 24.14 | $24.12 | 600 |
| 2025-03-10 | 24.16 | $24.17 | 2400 |
| 2025-03-07 | 24.17 | $24.20 | 2441 |
| 2025-03-06 | 24.17 | $24.23 | 4100 |
| 2025-03-05 | 24.17 | $24.11 | 3336 |
| 2025-03-04 | 24.21 | $24.19 | 1744 |
| 2025-03-03 | 24.22 | $24.07 | 1700 |
| 2025-02-28 | 24.29 | $24.30 | 3149 |
| 2025-02-27 | 24.29 | $24.24 | — |
| 2025-02-26 | 24.31 | $24.24 | 900 |
| 2025-02-25 | 24.34 | $24.30 | 430 |
| 2025-02-24 | 24.35 | $24.35 | — |
| 2025-02-21 | 24.36 | $24.35 | 2100 |
| 2025-02-20 | 24.36 | $24.35 | 300 |
| 2025-02-19 | 24.36 | $24.25 | 4022 |
| 2025-02-18 | 24.40 | $24.32 | 2500 |
| 2025-02-14 | 24.42 | $24.39 | 627 |
| 2025-02-13 | 24.42 | $24.39 | — |
| 2025-02-12 | 24.42 | $24.39 | 2646 |
| 2025-02-11 | 24.42 | $24.39 | 1300 |
| 2025-02-10 | 24.42 | $24.42 | 800 |
| 2025-02-07 | 24.41 | $24.41 | 600 |
| 2025-02-06 | 24.40 | $24.35 | — |
| 2025-02-05 | 24.40 | $24.35 | 4100 |
| 2025-02-04 | 24.41 | $24.33 | 2400 |
| 2025-02-03 | 24.42 | $24.38 | 1126 |
| 2025-01-31 | 24.42 | $24.49 | 1817 |
| 2025-01-30 | 24.38 | $24.36 | 500 |
| 2025-01-29 | 24.38 | $24.36 | 2600 |
| 2025-01-28 | 24.37 | $24.31 | 10000 |
| 2025-01-27 | 24.37 | $24.31 | 924 |
| 2025-01-24 | 24.37 | $24.37 | 626 |
| 2025-01-23 | 24.36 | $24.37 | 4100 |
| 2025-01-22 | 24.34 | $24.38 | 500 |
| 2025-01-21 | 24.31 | $24.20 | 1200 |
| 2025-01-17 | 24.32 | $24.38 | — |
| 2025-01-16 | 24.29 | $24.38 | 3800 |
| 2025-01-15 | 24.25 | $24.18 | 500 |
| 2025-01-14 | 24.26 | $24.30 | 804 |
| 2025-01-13 | 24.23 | $24.32 | 2400 |
| 2025-01-10 | 24.19 | $24.28 | 11006 |
| 2025-01-08 | 24.16 | $24.06 | 309 |
| 2025-01-07 | 24.18 | $24.15 | 3517 |
| 2025-01-06 | 24.19 | $24.20 | 905 |
| 2025-01-03 | 24.17 | $24.20 | 1000 |
| 2025-01-02 | 24.16 | $24.20 | 1324 |
| 2024-12-31 | 24.14 | $24.27 | 1003 |
| 2024-12-30 | 24.09 | $24.13 | 842 |
| 2024-12-27 | 24.08 | $24.25 | 3200 |
| 2024-12-26 | 24.03 | $24.12 | 3200 |
| 2024-12-24 | 24.00 | $24.01 | 600 |
| 2024-12-23 | 24.01 | $24.07 | 2500 |
| 2024-12-20 | 24.01 | $24.02 | 3200 |
| 2024-12-19 | 24.01 | $23.95 | 8401 |
| 2024-12-18 | 24.05 | $23.71 | 19933 |
| 2024-12-17 | 24.16 | $24.19 | 1400 |
| 2024-12-16 | 24.15 | $24.25 | 2719 |
| 2024-12-13 | 24.12 | $24.11 | 4110 |
| 2024-12-12 | 24.13 | $24.10 | 2500 |
| 2024-12-11 | 24.14 | $23.99 | 15800 |
| 2024-12-10 | 24.19 | $24.40 | 2400 |
| 2024-12-09 | 24.12 | $24.29 | 1948 |
| 2024-12-06 | 24.07 | $24.25 | 4600 |
| 2024-12-05 | 24.02 | $24.05 | 1815 |
| 2024-12-04 | 24.03 | $24.05 | 1342 |
| 2024-12-03 | 24.04 | $24.05 | 500 |
| 2024-12-02 | 24.05 | $24.15 | 5241 |
| 2024-11-29 | 24.04 | $24.01 | 1430 |
| 2024-11-27 | 24.07 | $24.05 | 533 |
| 2024-11-26 | 24.09 | $24.22 | 3100 |
| 2024-11-25 | 24.06 | $23.86 | 2300 |
| 2024-11-22 | 24.15 | $23.81 | 14749 |
| 2024-11-21 | 24.27 | $24.00 | 10305 |
| 2024-11-20 | 24.35 | $24.30 | 400 |
| 2024-11-19 | 24.36 | $24.32 | 340 |
| 2024-11-18 | 24.36 | $24.30 | 1200 |
| 2024-11-15 | 24.37 | $24.40 | 500 |
| 2024-11-14 | 24.35 | $24.43 | 1800 |
| 2024-11-13 | 24.32 | $24.46 | 841 |
| 2024-11-12 | 24.26 | $24.33 | 2500 |
| 2024-11-11 | 24.24 | $24.35 | 7902 |
| 2024-11-08 | 24.20 | $24.34 | 1628 |
| 2024-11-07 | 24.16 | $24.22 | 2600 |
| 2024-11-06 | 24.15 | $24.14 | 846 |
| 2024-11-05 | 24.16 | $24.14 | 1802 |
| 2024-11-04 | 24.18 | $24.22 | 1409 |
| 2024-11-01 | 24.17 | $24.26 | 900 |
| 2024-10-31 | 24.15 | $24.12 | 1700 |
| 2024-10-30 | 24.18 | $24.19 | 1506 |
| 2024-10-29 | 24.18 | $24.05 | 9500 |
| 2024-10-28 | 24.23 | $24.25 | 1000 |
| 2024-10-25 | 24.23 | $24.27 | 745 |
| 2024-10-24 | 24.23 | $24.21 | 3300 |
| 2024-10-23 | 24.24 | $24.27 | 1100 |
| 2024-10-22 | 24.24 | $24.15 | 1700 |
| 2024-10-21 | 24.27 | $24.09 | 2200 |
| 2024-10-18 | 24.33 | $24.27 | 300 |
| 2024-10-17 | 24.34 | $24.23 | 1401 |
| 2024-10-16 | 24.38 | $24.42 | 9448 |
| 2024-10-15 | 24.35 | $24.41 | 1308 |
| 2024-10-14 | 24.33 | $24.41 | 2000 |
| 2024-10-11 | 24.29 | $24.35 | 1228 |
| 2024-10-10 | 24.27 | $24.30 | 1025 |
| 2024-10-09 | 24.26 | $24.33 | 2600 |
| 2024-10-08 | 24.24 | $24.10 | 4219 |
| 2024-10-07 | 24.29 | $24.15 | 5147 |
| 2024-10-04 | 24.33 | $24.31 | 1800 |
| 2024-10-03 | 24.32 | $24.38 | 2300 |
| 2024-10-02 | 24.30 | $24.30 | 300 |
| 2024-10-01 | 24.29 | $24.30 | 600 |
| 2024-09-30 | 24.28 | $24.28 | 3700 |
| 2024-09-27 | 24.28 | $24.22 | 829 |
| 2024-09-26 | 24.29 | $24.20 | 2014 |
| 2024-09-25 | 24.31 | $24.10 | 5303 |
| 2024-09-24 | 24.36 | $24.34 | 636 |
| 2024-09-23 | 24.36 | $24.30 | 1100 |
| 2024-09-20 | 24.36 | $24.34 | 1600 |
| 2024-09-19 | 24.34 | $24.42 | 2704 |
| 2024-09-18 | 24.30 | $24.33 | 6600 |
| 2024-09-17 | 24.27 | $24.22 | 1700 |
| 2024-09-16 | 24.27 | $24.38 | 2900 |
| 2024-09-13 | 24.22 | $24.36 | 1700 |
| 2024-09-12 | 24.17 | $24.19 | 500 |
| 2024-09-11 | 24.16 | $24.27 | 2500 |
| 2024-09-10 | 24.12 | $24.25 | 1400 |
| 2024-09-09 | 24.07 | $24.14 | 446 |
| 2024-09-06 | 24.05 | $24.21 | 3400 |
| 2024-09-05 | 24.01 | $24.14 | 1100 |
| 2024-09-04 | 23.98 | $23.98 | 1944 |
| 2024-09-03 | 23.99 | $23.92 | 1300 |
| 2024-08-30 | 24.02 | $24.06 | 3000 |
| 2024-08-29 | 24.02 | $24.10 | 1934 |
| 2024-08-28 | 24.01 | $24.09 | 6933 |
| 2024-08-27 | 24.00 | $23.96 | 5242 |
| 2024-08-26 | 24.03 | $24.08 | 1926 |
| 2024-08-23 | 24.03 | $24.01 | 900 |
| 2024-08-22 | 24.05 | $23.90 | 6800 |
| 2024-08-21 | 24.10 | $24.00 | 2300 |
| 2024-08-20 | 24.15 | $23.99 | 7100 |
| 2024-08-19 | 24.20 | $24.05 | 3000 |
| 2024-08-16 | 24.24 | $24.06 | 3046 |
| 2024-08-15 | 24.30 | $24.22 | 500 |
| 2024-08-14 | 24.31 | $24.25 | 1743 |
| 2024-08-13 | 24.31 | $24.34 | 1009 |
| 2024-08-12 | 24.28 | $24.30 | 2500 |
| 2024-08-09 | 24.26 | $24.17 | 1618 |
| 2024-08-08 | 24.28 | $24.30 | 1100 |
| 2024-08-07 | 24.25 | $24.32 | 1900 |
| 2024-08-06 | 24.22 | $24.32 | 5027 |
| 2024-08-05 | 24.17 | $24.17 | 3800 |
| 2024-08-02 | 24.16 | $24.19 | 4149 |
| 2024-08-01 | 24.14 | $24.20 | 1811 |
| 2024-07-31 | 24.11 | $24.17 | 2904 |
| 2024-07-30 | 24.09 | $24.07 | 2809 |
| 2024-07-29 | 24.09 | $24.05 | 11900 |
| 2024-07-26 | 24.09 | $24.20 | 6531 |
| 2024-07-25 | 24.06 | $24.15 | 2300 |
| 2024-07-24 | 24.02 | $24.08 | 2400 |
| 2024-07-23 | 24.00 | $24.00 | 1100 |
| 2024-07-22 | 24.01 | $23.98 | 16500 |
| 2024-07-19 | 24.02 | $24.01 | 500 |
| 2024-07-18 | 24.02 | $24.05 | 600 |
| 2024-07-17 | 24.01 | $24.05 | 1700 |
| 2024-07-16 | 24.00 | $24.02 | 644 |
| 2024-07-15 | 24.00 | $24.01 | 700 |
| 2024-07-12 | 24.00 | $24.01 | 2122 |
| 2024-07-11 | 23.99 | $23.99 | 5912 |
| 2024-07-10 | 24.00 | $23.88 | 5700 |
| 2024-07-09 | 24.04 | $23.94 | 7512 |
| 2024-07-08 | 24.07 | $24.10 | 3917 |
| 2024-07-05 | 24.05 | $24.13 | 1300 |
| 2024-07-03 | 24.02 | $24.13 | 6300 |
| 2024-07-02 | 23.98 | $24.10 | 21700 |
| 2024-07-01 | 23.95 | $23.82 | 7303 |
| 2024-06-28 | 23.99 | $24.04 | 4100 |
| 2024-06-27 | 23.98 | $23.87 | 6700 |
| 2024-06-26 | 24.01 | $24.10 | 1800 |
| 2024-06-25 | 23.98 | $24.02 | 2123 |
| 2024-06-24 | 23.97 | $24.01 | 2700 |
| 2024-06-21 | 23.95 | $23.81 | 1909 |
| 2024-06-20 | 24.00 | $23.79 | 7005 |
| 2024-06-18 | 24.07 | $23.94 | 3019 |
| 2024-06-17 | 24.10 | $23.92 | 2800 |
| 2024-06-14 | 24.14 | $24.13 | 800 |
| 2024-06-13 | 24.12 | $24.15 | 1000 |
| 2024-06-12 | 24.09 | $24.10 | 4200 |
| 2024-06-11 | 24.07 | $24.11 | 2323 |
| 2024-06-10 | 24.04 | $24.09 | 2800 |
| 2024-06-07 | 24.01 | $24.06 | 1322 |
| 2024-06-06 | 23.97 | $24.11 | 815 |
| 2024-06-05 | 23.92 | $23.97 | 5200 |
| 2024-06-04 | 23.89 | $23.82 | 1533 |
| 2024-06-03 | 23.91 | $23.91 | 1827 |
| 2024-05-31 | 23.90 | $23.80 | 2434 |
| 2024-05-30 | 23.93 | $23.95 | 1714 |
| 2024-05-29 | 23.91 | $23.95 | 1300 |
| 2024-05-28 | 23.88 | $23.95 | 2720 |
| 2024-05-24 | 23.85 | $23.81 | 600 |
| 2024-05-23 | 23.86 | $23.83 | 300 |
| 2024-05-22 | 23.85 | $23.83 | 700 |
| 2024-05-21 | 23.85 | $23.79 | 900 |
| 2024-05-20 | 23.86 | $23.79 | 1723 |
| 2024-05-17 | 23.87 | $23.72 | 1947 |
| 2024-05-16 | 23.90 | $23.85 | 3948 |
| 2024-05-15 | 23.90 | $23.87 | 1139 |
| 2024-05-14 | 23.89 | $23.72 | 1837 |
| 2024-05-13 | 23.92 | $23.89 | 1500 |
| 2024-05-10 | 23.90 | $23.81 | 1611 |
| 2024-05-09 | 23.90 | $23.70 | 1200 |
| 2024-05-08 | 23.94 | $24.00 | 221 |
| 2024-05-07 | 23.89 | $23.90 | 621 |
| 2024-05-06 | 23.85 | $23.99 | 1142 |
| 2024-05-03 | 23.77 | $23.82 | 1644 |
| 2024-05-02 | 23.73 | $23.85 | 500 |
| 2024-05-01 | 23.67 | $23.80 | 2131 |
| 2024-04-30 | 23.61 | $23.50 | 2600 |
| 2024-04-29 | 23.63 | $23.67 | 4600 |
| 2024-04-26 | 23.60 | $23.68 | 1024 |
| 2024-04-25 | 23.56 | $23.60 | 700 |
| 2024-04-24 | 23.54 | $23.57 | 1500 |
| 2024-04-23 | 23.52 | $23.61 | 2000 |
| 2024-04-22 | 23.48 | $23.44 | 2605 |
| 2024-04-19 | 23.49 | $23.49 | 1200 |
| 2024-04-18 | 23.49 | $23.44 | 3942 |
| 2024-04-17 | 23.50 | $23.42 | 1900 |
| 2024-04-16 | 23.51 | $23.45 | 2100 |
| 2024-04-15 | 23.52 | $23.44 | 1700 |
| 2024-04-12 | 23.54 | $23.55 | 2600 |
| 2024-04-11 | 23.52 | $23.58 | 3238 |
| 2024-04-10 | 23.49 | $23.51 | 1500 |
| 2024-04-09 | 23.47 | $23.59 | 1032 |
| 2024-04-08 | 23.43 | $23.55 | 3900 |
| 2024-04-05 | 23.39 | $23.45 | 3633 |
| 2024-04-04 | 23.37 | $23.37 | 500 |
| 2024-04-03 | 23.37 | $23.39 | 4200 |
| 2024-04-02 | 23.36 | $23.40 | 2022 |
| 2024-04-01 | 23.36 | $23.42 | 1100 |
| 2024-03-28 | 23.34 | $23.43 | 2400 |
| 2024-03-27 | 23.32 | $23.40 | 1441 |
| 2024-03-26 | 23.31 | $23.42 | 3141 |
| 2024-03-25 | 23.28 | $23.37 | 4200 |
| 2024-03-22 | 23.27 | $23.33 | 57316 |
| 2024-03-21 | 23.28 | $23.31 | 1434 |
| 2024-03-20 | 23.29 | $23.25 | 814 |
| 2024-03-19 | 23.32 | $23.25 | 3600 |
| 2024-03-18 | 23.36 | $23.35 | 1100 |
| 2024-03-15 | 23.38 | $23.39 | 2200 |
| 2024-03-14 | 23.39 | $23.40 | 1136 |
| 2024-03-13 | 23.41 | $23.54 | 200 |
| 2024-03-12 | 23.38 | $23.54 | 1600 |
| 2024-03-11 | 23.35 | $23.42 | 145 |
| 2024-03-08 | 23.36 | $23.41 | 1500 |
| 2024-03-07 | 23.37 | $23.41 | 1126 |
| 2024-03-06 | 23.38 | $23.25 | 12414 |
| 2024-03-05 | 23.45 | $23.73 | 1600 |
| 2024-03-04 | 23.38 | $23.52 | 2423 |
| 2024-03-01 | 23.37 | $23.50 | 828 |
| 2024-02-29 | 23.36 | $23.58 | 3500 |
| 2024-02-28 | 23.33 | $23.21 | 3200 |
| 2024-02-27 | 23.41 | $23.42 | 217 |
| 2024-02-26 | 23.45 | $23.45 | 500 |
| 2024-02-23 | 23.49 | $23.56 | 2142 |
| 2024-02-22 | 23.50 | $23.55 | 700 |
| 2024-02-21 | 23.52 | $23.46 | 2900 |
| 2024-02-20 | 23.58 | $23.36 | 2500 |
| 2024-02-16 | 23.68 | $23.42 | 12200 |
| 2024-02-15 | 23.78 | $23.77 | 1146 |
| 2024-02-14 | 23.80 | $23.85 | 1400 |
| 2024-02-13 | 23.80 | $23.59 | 2100 |
| 2024-02-12 | 23.87 | $23.46 | 6920 |
| 2024-02-09 | 24.01 | $23.93 | 150 |
| 2024-02-08 | 24.02 | $23.93 | 6900 |
| 2024-02-07 | 24.04 | $23.90 | 4300 |
| 2024-02-06 | 24.07 | $23.98 | 700 |
| 2024-02-05 | 24.08 | $24.08 | 3138 |
| 2024-02-02 | 24.05 | $24.08 | 4135 |
| 2024-02-01 | 24.02 | $24.04 | 5302 |
| 2024-01-31 | 23.99 | $24.00 | 4800 |
| 2024-01-30 | 23.97 | $23.97 | 1700 |
| 2024-01-29 | 23.95 | $23.78 | 3400 |
| 2024-01-26 | 23.98 | $24.00 | 2200 |
| 2024-01-25 | 23.95 | $23.94 | 1425 |
| 2024-01-24 | 23.92 | $23.92 | 2542 |
| 2024-01-23 | 23.89 | $23.77 | 600 |
| 2024-01-22 | 23.91 | $23.88 | 2704 |
| 2024-01-19 | 23.89 | $23.90 | 1000 |
| 2024-01-18 | 23.85 | $23.75 | 2326 |
| 2024-01-17 | 23.85 | $23.92 | 4716 |
| 2024-01-16 | 23.80 | $23.90 | 1200 |
| 2024-01-12 | 23.74 | $23.83 | 900 |
| 2024-01-11 | 23.68 | $23.77 | 4200 |
| 2024-01-10 | 23.64 | $23.70 | 633 |
| 2024-01-09 | 23.59 | $23.47 | 4506 |
| 2024-01-08 | 23.62 | $23.70 | 1800 |
| 2024-01-05 | 23.57 | $23.60 | 711 |
| 2024-01-04 | 23.54 | $23.65 | 900 |
| 2024-01-03 | 23.49 | $23.68 | 3909 |
| 2024-01-02 | 23.41 | $23.51 | 6300 |
| 2023-12-29 | 23.37 | $23.20 | 1409 |
| 2023-12-28 | 23.42 | $23.15 | 1100 |
| 2023-12-27 | 23.50 | $23.15 | 436 |
| 2023-12-26 | 23.59 | $23.40 | 801 |
| 2023-12-22 | 23.62 | $23.52 | 844 |
| 2023-12-21 | 23.61 | $23.58 | 1342 |
| 2023-12-20 | 23.58 | $23.45 | 1300 |
| 2023-12-19 | 23.58 | $23.57 | 908 |
| 2023-12-18 | 23.54 | $23.54 | 4017 |
| 2023-12-15 | 23.50 | $23.46 | 5000 |
| 2023-12-14 | 23.47 | $23.50 | 2000 |
| 2023-12-13 | 23.42 | $23.30 | 3409 |
| 2023-12-12 | 23.42 | $23.36 | 800 |
| 2023-12-11 | 23.39 | $23.35 | 300 |
| 2023-12-08 | 23.36 | $23.44 | 200 |
| 2023-12-07 | 23.29 | $23.43 | 327 |
| 2023-12-06 | 23.21 | $23.30 | 538 |
| 2023-12-05 | 23.15 | $23.25 | 1117 |
| 2023-12-04 | 23.08 | $23.28 | 2400 |
| 2023-12-01 | 22.99 | $23.40 | 4400 |
| 2023-11-30 | 22.85 | $22.90 | 100 |
| 2023-11-29 | 22.83 | $22.90 | 2500 |
| 2023-11-28 | 22.80 | $22.80 | 900 |
| 2023-11-27 | 22.80 | $22.51 | 4000 |
| 2023-11-24 | 22.89 | $22.85 | 720 |
| 2023-11-22 | 22.90 | $22.83 | 700 |
| 2023-11-21 | 22.91 | $22.78 | 800 |
| 2023-11-20 | 22.94 | $22.92 | 1423 |
| 2023-11-17 | 22.93 | $22.99 | 200 |
| 2023-11-16 | 22.89 | $22.99 | 2834 |
| 2023-11-15 | 22.85 | $22.69 | 1500 |
| 2023-11-14 | 22.89 | $22.73 | 2208 |
| 2023-11-13 | 22.92 | $22.85 | 2024 |
| 2023-11-10 | 22.93 | $22.83 | 1300 |
| 2023-11-09 | 22.93 | $23.00 | 6200 |
| 2023-11-08 | 22.89 | $22.95 | 200 |
| 2023-11-07 | 22.85 | $23.00 | 250 |
| 2023-11-06 | 22.79 | $23.00 | 1734 |
| 2023-11-03 | 22.71 | $22.96 | 7143 |
| 2023-11-02 | 22.63 | $22.70 | 1400 |
| 2023-11-01 | 22.61 | $22.57 | 2426 |
| 2023-10-31 | 22.63 | $22.68 | 600 |
| 2023-10-30 | 22.62 | $22.69 | 2200 |
| 2023-10-27 | 22.60 | $22.61 | 275 |
| 2023-10-26 | 22.61 | $22.61 | 287 |
| 2023-10-25 | 22.62 | $22.61 | 903 |
| 2023-10-24 | 22.63 | $22.68 | 1200 |
| 2023-10-23 | 22.63 | $22.43 | 2900 |
| 2023-10-20 | 22.71 | $22.80 | 2100 |
| 2023-10-19 | 22.68 | $22.92 | 1700 |
| 2023-10-18 | 22.62 | $22.72 | 1200 |
| 2023-10-17 | 22.60 | $22.52 | 900 |
| 2023-10-16 | 22.65 | $22.52 | 1600 |
| 2023-10-13 | 22.70 | $22.87 | 426 |
| 2023-10-12 | 22.66 | $22.95 | 1112 |
| 2023-10-11 | 22.59 | $22.85 | 549 |
| 2023-10-10 | 22.53 | $22.85 | 1200 |
| 2023-10-09 | 22.47 | $22.35 | 300 |
| 2023-10-06 | 22.55 | $22.35 | 215 |
| 2023-10-05 | 22.65 | $22.86 | 1715 |
| 2023-10-04 | 22.62 | $22.92 | 700 |
| 2023-10-03 | 22.56 | $22.65 | 1810 |
| 2023-10-02 | 22.58 | $22.40 | 1800 |
| 2023-09-29 | 22.68 | $22.20 | 4000 |
| 2023-09-28 | 22.87 | $22.30 | 7800 |
| 2023-09-27 | 23.08 | $22.58 | 19814 |
| 2023-09-26 | 23.24 | $23.20 | 4029 |
| 2023-09-25 | 23.24 | $23.20 | 207 |
| 2023-09-22 | 23.23 | $23.23 | 3613 |
| 2023-09-21 | 23.22 | $23.27 | 2200 |
| 2023-09-20 | 23.19 | $23.25 | 1000 |
| 2023-09-19 | 23.16 | $23.21 | 603 |
| 2023-09-18 | 23.13 | $23.17 | 3100 |
| 2023-09-15 | 23.11 | $23.00 | 1626 |
| 2023-09-14 | 23.13 | $22.97 | 5734 |
| 2023-09-13 | 23.17 | $23.25 | 4305 |
| 2023-09-12 | 23.13 | $23.25 | 210 |
| 2023-09-11 | 23.08 | $23.20 | 2103 |
| 2023-09-08 | 23.04 | $23.10 | 4300 |
| 2023-09-07 | 23.01 | $23.10 | 1416 |
| 2023-09-06 | 22.98 | $23.06 | 2000 |
| 2023-09-05 | 22.96 | $23.00 | 218 |
| 2023-09-01 | 22.95 | $23.10 | 708 |
| 2023-08-31 | 22.91 | $22.90 | 4600 |
| 2023-08-30 | 22.92 | $23.06 | 3300 |
| 2023-08-29 | 22.89 | $22.91 | 2200 |
| 2023-08-28 | 22.90 | $23.37 | 6000 |
| 2023-08-25 | 22.76 | $22.78 | 2927 |
| 2023-08-24 | 22.78 | $22.75 | 1405 |
| 2023-08-23 | 22.82 | $22.75 | 600 |
| 2023-08-22 | 22.87 | $22.61 | 2300 |
| 2023-08-21 | 22.97 | $22.77 | 100 |
| 2023-08-18 | 23.05 | $22.77 | 100 |
| 2023-08-17 | 23.14 | $22.78 | 3330 |
| 2023-08-16 | 23.25 | $23.09 | 400 |
| 2023-08-15 | 23.28 | $23.31 | 2814 |
| 2023-08-14 | 23.25 | $23.23 | 1800 |
| 2023-08-11 | 23.24 | $23.25 | 400 |
| 2023-08-10 | 23.22 | $23.24 | 500 |
| 2023-08-09 | 23.19 | $23.22 | 2800 |
| 2023-08-08 | 23.17 | $23.20 | 1220 |
| 2023-08-07 | 23.14 | $23.15 | 2036 |
| 2023-08-04 | 23.12 | $23.20 | 2000 |
| 2023-08-03 | 23.08 | $23.25 | 2419 |
| 2023-08-02 | 23.02 | $23.05 | 527 |
| 2023-08-01 | 23.00 | $23.05 | 234 |
| 2023-07-31 | 22.98 | $23.07 | 2648 |
| 2023-07-28 | 22.95 | $22.99 | 1300 |
| 2023-07-27 | 22.94 | $22.96 | 1132 |
| 2023-07-26 | 22.93 | $22.81 | 2648 |
| 2023-07-25 | 22.97 | $22.94 | 1528 |
| 2023-07-24 | 22.98 | $22.94 | 2400 |
| 2023-07-21 | 22.99 | $22.90 | 1800 |
| 2023-07-20 | 23.01 | $22.90 | 700 |
| 2023-07-19 | 23.04 | $22.90 | 3000 |
| 2023-07-18 | 23.07 | $22.78 | 2800 |
| 2023-07-17 | 23.15 | $23.00 | 2022 |
| 2023-07-14 | 23.17 | $23.15 | 400 |
| 2023-07-13 | 23.15 | $23.30 | 300 |
| 2023-07-12 | 23.07 | $23.10 | 3213 |
| 2023-07-11 | 23.04 | $23.21 | 3049 |
| 2023-07-10 | 22.97 | $23.09 | 2136 |
| 2023-07-07 | 22.92 | $23.01 | 3800 |
| 2023-07-06 | 22.88 | $22.88 | 2130 |
| 2023-07-05 | 22.88 | $22.94 | 1340 |
| 2023-07-03 | 22.85 | $22.80 | 800 |
| 2023-06-30 | 22.86 | $22.85 | 100 |
| 2023-06-29 | 22.86 | $22.85 | 1000 |
| 2023-06-28 | 22.85 | $22.95 | 702 |
| 2023-06-27 | 22.82 | $22.98 | 3020 |
| 2023-06-26 | 22.77 | $22.83 | 500 |
| 2023-06-23 | 22.75 | $22.80 | 100 |
| 2023-06-22 | 22.74 | $22.80 | 548 |
| 2023-06-21 | 22.73 | $22.78 | 1300 |
| 2023-06-20 | 22.72 | $22.55 | 1402 |
| 2023-06-16 | 22.79 | $22.92 | 100 |
| 2023-06-15 | 22.75 | $22.92 | 100 |
| 2023-06-14 | 22.70 | $22.92 | 111 |
| 2023-06-13 | 22.65 | $22.66 | 1341 |
| 2023-06-12 | 22.67 | $22.67 | 100 |
| 2023-06-09 | 22.69 | $22.67 | 100 |
| 2023-06-08 | 22.72 | $22.67 | 200 |
| 2023-06-07 | 22.75 | $22.67 | 1200 |
| 2023-06-06 | 22.79 | $22.66 | 3216 |
| 2023-06-05 | 22.85 | $22.76 | 700 |
| 2023-06-02 | 22.88 | $22.90 | 200 |
| 2023-06-01 | 22.88 | $22.90 | 900 |
| 2023-05-31 | 22.88 | $22.75 | 721 |
| 2023-05-30 | 22.93 | $22.80 | 1000 |
| 2023-05-26 | 22.97 | $22.97 | 1047 |
| 2023-05-25 | 22.97 | $22.85 | 1800 |
| 2023-05-24 | 23.00 | $22.94 | 3200 |
| 2023-05-23 | 23.02 | $23.00 | 2600 |
| 2023-05-22 | 23.01 | $22.77 | 8439 |
| 2023-05-19 | 23.08 | $23.09 | 5546 |
| 2023-05-18 | 23.06 | $23.22 | 2804 |
| 2023-05-17 | 23.00 | $23.14 | 2300 |
| 2023-05-16 | 22.94 | $23.16 | 3100 |
| 2023-05-15 | 22.87 | $23.28 | 6400 |
| 2023-05-12 | 22.74 | $22.70 | 1240 |
| 2023-05-11 | 22.77 | $22.70 | 1210 |
| 2023-05-10 | 22.80 | $22.60 | 5100 |
| 2023-05-09 | 22.88 | $22.91 | 4200 |
| 2023-05-08 | 22.87 | $23.10 | 200 |
| 2023-05-05 | 22.81 | $23.10 | 300 |
| 2023-05-04 | 22.73 | $22.90 | 1536 |
| 2023-05-03 | 22.69 | $22.59 | 4500 |
| 2023-05-02 | 22.75 | $22.63 | 1300 |
| 2023-05-01 | 22.81 | $22.89 | 1200 |
| 2023-04-28 | 22.80 | $22.70 | 10742 |
| 2023-04-27 | 22.85 | $22.75 | 2816 |
| 2023-04-26 | 22.89 | $22.33 | 225 |
| 2023-04-25 | 23.08 | $22.61 | 900 |
| 2023-04-24 | 23.22 | $22.85 | 3900 |
| 2023-04-21 | 23.31 | $23.10 | 6100 |
| 2023-04-20 | 23.34 | $23.15 | 200 |
| 2023-04-19 | 23.36 | $23.15 | 2500 |
| 2023-04-18 | 23.37 | $23.26 | 300 |
| 2023-04-17 | 23.36 | $23.15 | 800 |
| 2023-04-14 | 23.37 | $23.33 | 1300 |
| 2023-04-13 | 23.32 | $23.40 | 2200 |
| 2023-04-12 | 23.23 | $23.27 | 2100 |
| 2023-04-11 | 23.17 | $23.25 | 3500 |
| 2023-04-10 | 23.09 | $23.20 | 400 |
| 2023-04-06 | 23.01 | $23.25 | 4300 |
| 2023-04-05 | 22.89 | $23.20 | 3000 |
| 2023-04-04 | 22.76 | $23.00 | 1237 |
| 2023-04-03 | 22.66 | $22.77 | 2100 |
| 2023-03-31 | 22.62 | $23.00 | 10000 |
| 2023-03-30 | 22.50 | $22.88 | 116 |
| 2023-03-29 | 22.38 | $22.85 | 700 |
| 2023-03-28 | 22.25 | $22.64 | 4000 |
| 2023-03-27 | 22.17 | $22.75 | 6900 |
| 2023-03-24 | 22.03 | $22.50 | 9500 |
| 2023-03-23 | 21.95 | $22.18 | 2206 |
| 2023-03-22 | 21.95 | $21.96 | 1547 |
| 2023-03-21 | 22.04 | $21.85 | 4200 |
| 2023-03-20 | 22.18 | $21.95 | 2429 |
| 2023-03-17 | 22.33 | $22.10 | 1200 |
| 2023-03-16 | 22.46 | $22.31 | 1017 |
| 2023-03-15 | 22.56 | $22.19 | 1900 |
| 2023-03-14 | 22.72 | $22.42 | 2200 |
| 2023-03-13 | 22.85 | $22.35 | 3848 |
| 2023-03-10 | 23.03 | $23.00 | 3400 |
| 2023-03-09 | 23.05 | $23.06 | 210 |
| 2023-03-08 | 23.04 | $22.99 | 3018 |
| 2023-03-07 | 23.06 | $22.83 | 813 |
| 2023-03-06 | 23.13 | $23.25 | 500 |
| 2023-03-03 | 23.09 | $23.12 | 2537 |
| 2023-03-02 | 23.08 | $23.05 | 5100 |
| 2023-03-01 | 23.08 | $23.17 | 2800 |
| 2023-02-28 | 23.05 | $23.27 | 6700 |
| 2023-02-27 | 22.97 | $22.91 | 1600 |
| 2023-02-24 | 23.00 | $23.04 | 1200 |
| 2023-02-23 | 22.99 | $23.00 | 2100 |
| 2023-02-22 | 22.99 | $22.80 | 4940 |
| 2023-02-21 | 23.05 | $22.90 | 800 |
| 2023-02-17 | 23.10 | $23.09 | 3100 |
| 2023-02-16 | 23.09 | $22.95 | 4600 |
| 2023-02-15 | 23.12 | $23.00 | 2635 |
| 2023-02-14 | 23.15 | $23.10 | 1400 |
| 2023-02-13 | 23.14 | $23.14 | 1948 |
| 2023-02-10 | 23.12 | $23.03 | 2019 |
| 2023-02-09 | 23.13 | $23.00 | 600 |
| 2023-02-08 | 23.15 | $23.15 | 5900 |
| 2023-02-07 | 23.12 | $23.11 | 4300 |
| 2023-02-06 | 23.10 | $22.95 | 4036 |
| 2023-02-03 | 23.13 | $23.09 | 1519 |
| 2023-02-02 | 23.11 | $23.15 | 1700 |
| 2023-02-01 | 23.06 | $23.07 | 800 |
| 2023-01-31 | 23.03 | $23.00 | 3700 |
| 2023-01-30 | 23.01 | $22.99 | 4700 |
| 2023-01-27 | 22.98 | $22.94 | 4921 |
| 2023-01-26 | 22.97 | $22.98 | 7422 |
| 2023-01-25 | 22.94 | $22.98 | 2300 |
| 2023-01-24 | 22.90 | $22.98 | 4830 |
| 2023-01-23 | 22.84 | $23.00 | 6900 |
| 2023-01-20 | 22.77 | $22.76 | 200 |
| 2023-01-19 | 22.76 | $22.76 | 1404 |
| 2023-01-18 | 22.74 | $22.70 | 3621 |
| 2023-01-17 | 22.74 | $22.65 | 2900 |
| 2023-01-13 | 22.75 | $22.63 | 2605 |
| 2023-01-12 | 22.77 | $22.77 | 6700 |
| 2023-01-11 | 22.74 | $22.82 | 5337 |
| 2023-01-10 | 22.70 | $22.80 | 3500 |
| 2023-01-09 | 22.64 | $22.80 | 103 |
| 2023-01-06 | 22.58 | $22.95 | 928 |
| 2023-01-05 | 22.45 | $22.55 | 3545 |
| 2023-01-04 | 22.43 | $22.50 | 2721 |
| 2023-01-03 | 22.41 | $22.45 | 7600 |
| 2022-12-30 | 22.41 | $22.68 | 10700 |
| 2022-12-29 | 22.33 | $22.28 | 1614 |
| 2022-12-28 | 22.37 | $22.39 | 200 |
| 2022-12-27 | 22.37 | $22.39 | 900 |
| 2022-12-23 | 22.39 | $22.33 | 1340 |
| 2022-12-22 | 22.42 | $22.36 | 3300 |
| 2022-12-21 | 22.45 | $22.30 | 3100 |
| 2022-12-20 | 22.51 | $22.25 | 7600 |
| 2022-12-19 | 22.60 | $22.28 | 2724 |
| 2022-12-16 | 22.69 | $22.55 | 2400 |
| 2022-12-15 | 22.73 | $22.35 | 900 |
| 2022-12-14 | 22.83 | $22.78 | 200 |
| 2022-12-13 | 22.81 | $22.78 | 7000 |
| 2022-12-12 | 22.79 | $22.73 | 506 |
| 2022-12-09 | 22.77 | $22.67 | 2200 |
| 2022-12-08 | 22.78 | $22.55 | 3205 |
| 2022-12-07 | 22.81 | $22.41 | 1842 |
| 2022-12-06 | 22.90 | $22.50 | 5706 |
| 2022-12-05 | 22.97 | $22.80 | 1500 |
| 2022-12-02 | 22.96 | $23.15 | 300 |
| 2022-12-01 | 22.83 | $23.29 | 1000 |
| 2022-11-30 | 22.63 | $23.00 | 22700 |
| 2022-11-29 | 22.47 | $22.44 | 1900 |
| 2022-11-28 | 22.45 | $22.15 | 11723 |
| 2022-11-25 | 22.52 | $22.37 | 3043 |
| 2022-11-23 | 22.54 | $22.33 | 4815 |
| 2022-11-22 | 22.57 | $22.41 | 2500 |
| 2022-11-21 | 22.57 | $22.46 | 6500 |
| 2022-11-18 | 22.56 | $22.46 | 400 |
| 2022-11-17 | 22.54 | $22.38 | 840 |
| 2022-11-16 | 22.55 | $22.34 | 8500 |
| 2022-11-15 | 22.56 | $22.46 | 10500 |
| 2022-11-14 | 22.54 | $22.50 | 5100 |
| 2022-11-11 | 22.49 | $22.50 | 2233 |
| 2022-11-10 | 22.44 | $22.72 | 5000 |
| 2022-11-09 | 22.30 | $22.29 | 2600 |
| 2022-11-08 | 22.27 | $22.25 | 4419 |
| 2022-11-07 | 22.24 | $22.08 | 14426 |
| 2022-11-04 | 22.25 | $22.31 | 412 |
| 2022-11-03 | 22.20 | $22.29 | 4532 |
| 2022-11-02 | 22.14 | $22.46 | 1520 |
| 2022-11-01 | 22.02 | $22.30 | 3224 |
| 2022-10-31 | 21.92 | $23.00 | 34329 |
| 2022-10-28 | 21.58 | $22.14 | 15238 |
| 2022-10-27 | 21.44 | $21.69 | 6320 |
| 2022-10-26 | 21.42 | $21.70 | 12900 |
| 2022-10-25 | 21.40 | $21.68 | 18325 |
| 2022-10-24 | 21.39 | $21.66 | 17800 |
| 2022-10-21 | 21.40 | $21.67 | 11900 |
| 2022-10-20 | 21.40 | $21.58 | 2300 |
| 2022-10-19 | 21.45 | $21.63 | 14100 |
| 2022-10-18 | 21.50 | $21.90 | 1800 |
| 2022-10-17 | 21.49 | $21.84 | 3100 |
| 2022-10-14 | 21.50 | $21.68 | 2500 |
| 2022-10-13 | 21.58 | $21.79 | 8100 |
| 2022-10-12 | 21.65 | $21.68 | 21900 |
| 2022-10-11 | 21.78 | $21.80 | 31100 |
| 2022-10-10 | 21.91 | $22.00 | 5300 |
| 2022-10-07 | 22.02 | $21.98 | 20040 |
| 2022-10-06 | 22.16 | $22.00 | 72732 |
| 2022-10-05 | 22.35 | $22.07 | 38330 |
| 2022-10-04 | 22.56 | $22.44 | 11301 |
| 2022-10-03 | 22.70 | $22.65 | 13507 |
| 2022-09-30 | 22.83 | $22.90 | 10200 |
| 2022-09-29 | 22.90 | $22.89 | 18616 |
| 2022-09-28 | 23.01 | $23.00 | 18908 |
| 2022-09-27 | 23.11 | $23.39 | 5800 |
| 2022-09-26 | 23.12 | $23.24 | 17300 |
| 2022-09-23 | 23.18 | $22.97 | 56400 |
| 2022-09-22 | 23.35 | $23.25 | 31924 |
| 2022-09-21 | 23.47 | $23.30 | 38043 |
| 2022-09-20 | 23.62 | $23.54 | 17700 |
| 2022-09-19 | 23.72 | $23.88 | 41300 |
| 2022-09-16 | 23.74 | $23.50 | 14600 |
| 2022-09-15 | 23.89 | $23.50 | 27000 |
| 2022-09-14 | 24.09 | $23.83 | 45826 |
| 2022-09-13 | 24.22 | $23.99 | 48300 |
| 2022-09-12 | 24.33 | $24.13 | 21830 |
| 2022-09-09 | 24.43 | $24.50 | 2915 |
| 2022-09-08 | 24.43 | $24.10 | 23032 |
| 2022-09-07 | 24.56 | $24.50 | 8318 |
| 2022-09-06 | 24.59 | $24.52 | 1635 |
| 2022-09-02 | 24.63 | $24.71 | 2600 |
| 2022-09-01 | 24.61 | $24.55 | 929 |
| 2022-08-31 | 24.64 | $24.45 | 3300 |
| 2022-08-30 | 24.70 | $24.55 | 2205 |
| 2022-08-29 | 24.76 | $24.72 | 1604 |
| 2022-08-26 | 24.76 | $24.66 | — |
| 2022-08-25 | 24.79 | $24.66 | 3110 |
| 2022-08-24 | 24.82 | $24.75 | 2327 |
| 2022-08-23 | 24.83 | $24.68 | 7400 |
| 2022-08-22 | 24.86 | $24.84 | 448 |
| 2022-08-19 | 24.85 | $24.86 | 840 |
| 2022-08-18 | 24.83 | $24.69 | 10900 |
| 2022-08-17 | 24.85 | $24.76 | 4000 |
| 2022-08-16 | 24.85 | $24.83 | 20500 |
| 2022-08-15 | 24.84 | $25.00 | 3317 |
| 2022-08-12 | 24.76 | $24.90 | 8101 |
| 2022-08-11 | 24.69 | $24.78 | 3035 |
| 2022-08-10 | 24.65 | $24.66 | 5200 |
| 2022-08-09 | 24.64 | $24.55 | 1400 |
| 2022-08-08 | 24.66 | $24.72 | 3516 |
| 2022-08-05 | 24.63 | $24.70 | 4800 |
| 2022-08-04 | 24.59 | $24.60 | 3419 |
| 2022-08-03 | 24.58 | $24.68 | 6234 |
| 2022-08-02 | 24.54 | $24.57 | 1900 |
| 2022-08-01 | 24.53 | $24.55 | 1239 |
| 2022-07-29 | 24.52 | $24.60 | 5241 |
| 2022-07-28 | 24.50 | $24.47 | 5519 |
| 2022-07-27 | 24.51 | $24.50 | 3346 |
| 2022-07-26 | 24.51 | $24.55 | 7800 |
| 2022-07-25 | 24.49 | $24.55 | 5631 |
| 2022-07-22 | 24.48 | $24.43 | 1700 |
| 2022-07-21 | 24.49 | $24.44 | 6640 |
| 2022-07-20 | 24.51 | $24.61 | 10600 |
| 2022-07-19 | 24.48 | $24.50 | 4615 |
| 2022-07-18 | 24.48 | $24.46 | 4500 |
| 2022-07-15 | 24.48 | $24.37 | 1900 |
| 2022-07-14 | 24.52 | $24.20 | 1805 |
| 2022-07-13 | 24.63 | $24.67 | 1701 |
| 2022-07-12 | 24.60 | $24.58 | 2814 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.10
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.26
Average
50.71
Maximum
68.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.10 | $24.70 | 926 |
| 2026-07-16 | 50.12 | $24.74 | 3812 |
| 2026-07-15 | 49.12 | $24.70 | 436 |
| 2026-07-14 | 49.59 | $24.72 | 1520 |
| 2026-07-13 | 52.71 | $24.85 | 1408 |
| 2026-07-10 | 49.46 | $24.71 | 2720 |
| 2026-07-09 | 45.92 | $24.57 | 5400 |
| 2026-07-08 | 49.70 | $24.73 | 2900 |
| 2026-07-07 | 51.46 | $24.80 | 937 |
| 2026-07-06 | 51.22 | $24.79 | 1800 |
| 2026-07-02 | 44.33 | $24.52 | 106 |
| 2026-07-01 | 44.33 | $24.52 | 3915 |
| 2026-06-30 | 53.71 | $24.89 | 1100 |
| 2026-06-29 | 43.60 | $24.56 | 1100 |
| 2026-06-26 | 47.81 | $24.70 | 1344 |
| 2026-06-25 | 47.81 | $24.70 | 4300 |
| 2026-06-24 | 43.98 | $24.59 | 1300 |
| 2026-06-23 | 44.54 | $24.61 | 3600 |
| 2026-06-22 | 43.16 | $24.57 | 3046 |
| 2026-06-18 | 48.33 | $24.75 | 432 |
| 2026-06-17 | 53.77 | $24.91 | 2200 |
| 2026-06-16 | 53.77 | $24.91 | 429 |
| 2026-06-15 | 54.46 | $24.93 | 1100 |
| 2026-06-12 | 54.79 | $24.94 | 5286 |
| 2026-06-11 | 54.26 | $24.92 | 3700 |
| 2026-06-10 | 53.21 | $24.88 | 1833 |
| 2026-06-09 | 53.80 | $24.90 | 2100 |
| 2026-06-08 | 55.24 | $24.95 | 2500 |
| 2026-06-05 | 53.83 | $24.89 | 2910 |
| 2026-06-04 | 55.21 | $24.94 | 2300 |
| 2026-06-03 | 55.75 | $24.96 | 8500 |
| 2026-06-02 | 55.34 | $24.94 | 9900 |
| 2026-06-01 | 50.44 | $24.72 | 3315 |
| 2026-05-29 | 54.85 | $24.89 | 3211 |
| 2026-05-28 | 53.02 | $24.81 | 1700 |
| 2026-05-27 | 53.27 | $24.82 | 6122 |
| 2026-05-26 | 56.40 | $24.94 | 2400 |
| 2026-05-22 | 52.18 | $24.75 | 2117 |
| 2026-05-21 | 53.47 | $24.80 | 7233 |
| 2026-05-20 | 52.58 | $24.76 | 6800 |
| 2026-05-19 | 50.78 | $24.68 | 2730 |
| 2026-05-18 | 50.78 | $24.68 | 3500 |
| 2026-05-15 | 61.88 | $25.10 | 1100 |
| 2026-05-14 | 59.48 | $24.98 | 1212 |
| 2026-05-13 | 58.01 | $24.91 | 508 |
| 2026-05-12 | 56.74 | $24.85 | 4231 |
| 2026-05-11 | 62.45 | $25.04 | 2100 |
| 2026-05-08 | 58.48 | $24.85 | 4700 |
| 2026-05-07 | 56.88 | $24.78 | 1400 |
| 2026-05-06 | 60.68 | $24.90 | 1800 |
| 2026-05-05 | 59.83 | $24.86 | 1200 |
| 2026-05-04 | 59.62 | $24.85 | 4351 |
| 2026-05-01 | 59.62 | $24.85 | 4130 |
| 2026-04-30 | 54.31 | $24.60 | 4614 |
| 2026-04-29 | 52.41 | $24.52 | 2004 |
| 2026-04-28 | 51.93 | $24.50 | 1387 |
| 2026-04-27 | 51.23 | $24.47 | 2512 |
| 2026-04-24 | 53.44 | $24.56 | 500 |
| 2026-04-23 | 55.45 | $24.64 | 2640 |
| 2026-04-22 | 56.20 | $24.67 | 600 |
| 2026-04-21 | 51.16 | $24.43 | 833 |
| 2026-04-20 | 46.79 | $24.25 | 4200 |
| 2026-04-17 | 50.87 | $24.42 | 1100 |
| 2026-04-16 | 51.12 | $24.43 | 700 |
| 2026-04-15 | 56.95 | $24.65 | 3500 |
| 2026-04-14 | 57.23 | $24.66 | 5003 |
| 2026-04-13 | 54.67 | $24.54 | 6900 |
| 2026-04-10 | 51.45 | $24.40 | 1200 |
| 2026-04-09 | 51.45 | $24.40 | 1366 |
| 2026-04-08 | 47.62 | $24.24 | 395 |
| 2026-04-07 | 47.62 | $24.24 | 1197 |
| 2026-04-06 | 50.55 | $24.37 | 900 |
| 2026-04-02 | 48.94 | $24.30 | 2000 |
| 2026-04-01 | 48.94 | $24.30 | 2248 |
| 2026-03-31 | 45.77 | $24.16 | 2140 |
| 2026-03-30 | 47.37 | $24.24 | 3500 |
| 2026-03-27 | 49.63 | $24.35 | 300 |
| 2026-03-26 | 45.83 | $24.18 | 400 |
| 2026-03-25 | 57.78 | $24.67 | 1600 |
| 2026-03-24 | 48.06 | $24.30 | 1500 |
| 2026-03-23 | 47.13 | $24.27 | 3147 |
| 2026-03-20 | 44.59 | $24.19 | 800 |
| 2026-03-19 | 42.29 | $24.12 | 1000 |
| 2026-03-18 | 43.02 | $24.15 | 1114 |
| 2026-03-17 | 44.22 | $24.20 | 1100 |
| 2026-03-16 | 47.23 | $24.32 | 7031 |
| 2026-03-13 | 45.47 | $24.26 | 4100 |
| 2026-03-12 | 43.37 | $24.19 | 3300 |
| 2026-03-11 | 46.27 | $24.31 | 3346 |
| 2026-03-10 | 46.27 | $24.31 | 3345 |
| 2026-03-09 | 44.60 | $24.25 | 1868 |
| 2026-03-06 | 44.60 | $24.25 | 1900 |
| 2026-03-05 | 44.34 | $24.24 | 19900 |
| 2026-03-04 | 48.45 | $24.43 | 4471 |
| 2026-03-03 | 44.32 | $24.27 | 1100 |
| 2026-03-02 | 50.30 | $24.52 | 4920 |
| 2026-02-27 | 53.90 | $24.65 | 9300 |
| 2026-02-26 | 42.11 | $24.26 | 2602 |
| 2026-02-25 | 47.76 | $24.45 | 2600 |
| 2026-02-24 | 41.92 | $24.30 | 5600 |
| 2026-02-23 | 43.78 | $24.36 | 8625 |
| 2026-02-20 | 46.39 | $24.44 | 8500 |
| 2026-02-19 | 48.45 | $24.50 | 3528 |
| 2026-02-18 | 44.55 | $24.40 | 2927 |
| 2026-02-17 | 46.21 | $24.45 | 6200 |
| 2026-02-13 | 53.83 | $24.65 | 726 |
| 2026-02-12 | 58.40 | $24.75 | 949 |
| 2026-02-11 | 57.71 | $24.73 | 2100 |
| 2026-02-10 | 57.05 | $24.71 | 1500 |
| 2026-02-09 | 51.99 | $24.57 | 6600 |
| 2026-02-06 | 59.60 | $24.73 | 1700 |
| 2026-02-05 | 56.18 | $24.64 | 2926 |
| 2026-02-04 | 57.73 | $24.67 | 1500 |
| 2026-02-03 | 54.55 | $24.59 | 3700 |
| 2026-02-02 | 55.04 | $24.60 | 1400 |
| 2026-01-30 | 55.04 | $24.60 | 3100 |
| 2026-01-29 | 58.87 | $24.68 | 514 |
| 2026-01-28 | 54.34 | $24.56 | 4936 |
| 2026-01-27 | 54.82 | $24.57 | 400 |
| 2026-01-26 | 56.23 | $24.60 | 3419 |
| 2026-01-23 | 54.37 | $24.55 | 5031 |
| 2026-01-22 | 49.03 | $24.42 | 4446 |
| 2026-01-21 | 57.95 | $24.60 | 500 |
| 2026-01-20 | 55.83 | $24.55 | 7329 |
| 2026-01-16 | 52.16 | $24.47 | 2600 |
| 2026-01-15 | 57.25 | $24.56 | 8100 |
| 2026-01-14 | 68.52 | $24.72 | 2729 |
| 2026-01-13 | 60.71 | $24.55 | 11500 |
| 2026-01-12 | 57.14 | $24.49 | 3731 |
| 2026-01-09 | 57.98 | $24.50 | 1407 |
| 2026-01-08 | 54.85 | $24.45 | 7969 |
| 2026-01-07 | 54.85 | $24.45 | 8100 |
| 2026-01-06 | 53.60 | $24.43 | 3234 |
| 2026-01-05 | 52.35 | $24.41 | 3600 |
| 2026-01-02 | 49.78 | $24.37 | 1205 |
| 2025-12-31 | 44.83 | $24.30 | 16100 |
| 2025-12-30 | 51.75 | $24.40 | 315 |
| 2025-12-29 | 55.85 | $24.45 | 1530 |
| 2025-12-26 | 55.85 | $24.45 | 1211 |
| 2025-12-24 | 54.55 | $24.43 | 918 |
| 2025-12-23 | 52.56 | $24.40 | 1000 |
| 2025-12-22 | 50.51 | $24.37 | 7300 |
| 2025-12-19 | 51.21 | $24.38 | 2601 |
| 2025-12-18 | 51.90 | $24.39 | 3928 |
| 2025-12-17 | 50.64 | $24.37 | 3814 |
| 2025-12-16 | 58.64 | $24.48 | 8200 |
| 2025-12-15 | 58.07 | $24.47 | 10746 |
| 2025-12-12 | 56.94 | $24.45 | 3300 |
| 2025-12-11 | 53.99 | $24.40 | 23900 |
| 2025-12-10 | 55.43 | $24.42 | 1220 |
| 2025-12-09 | 55.43 | $24.42 | 512 |
| 2025-12-08 | 53.76 | $24.39 | 4129 |
| 2025-12-05 | 52.05 | $24.36 | 943 |
| 2025-12-04 | 49.69 | $24.32 | 2900 |
| 2025-12-03 | 51.49 | $24.35 | 3401 |
| 2025-12-02 | 49.76 | $24.32 | 600 |
| 2025-12-01 | 48.60 | $24.30 | 5100 |
| 2025-11-28 | 47.44 | $24.28 | 601 |
| 2025-11-26 | 47.95 | $24.29 | 700 |
| 2025-11-25 | 49.47 | $24.32 | 639 |
| 2025-11-24 | 45.06 | $24.24 | 3200 |
| 2025-11-21 | 45.53 | $24.25 | 2400 |
| 2025-11-20 | 48.94 | $24.32 | 1500 |
| 2025-11-19 | 46.78 | $24.28 | 1310 |
| 2025-11-18 | 48.74 | $24.32 | 800 |
| 2025-11-17 | 46.61 | $24.28 | 3424 |
| 2025-11-14 | 58.08 | $24.48 | 424 |
| 2025-11-13 | 58.08 | $24.48 | 445 |
| 2025-11-12 | 59.40 | $24.50 | 1300 |
| 2025-11-11 | 54.49 | $24.40 | 4427 |
| 2025-11-10 | 61.57 | $24.50 | 2400 |
| 2025-11-07 | 45.41 | $24.26 | 1546 |
| 2025-11-06 | 39.35 | $24.20 | 700 |
| 2025-11-05 | 41.54 | $24.23 | 411 |
| 2025-11-04 | 41.54 | $24.23 | 3936 |
| 2025-11-03 | 42.98 | $24.25 | 2500 |
| 2025-10-31 | 49.49 | $24.33 | 1717 |
| 2025-10-30 | 47.60 | $24.31 | 1300 |
| 2025-10-29 | 49.35 | $24.33 | 1 |
| 2025-10-28 | 49.35 | $24.33 | 1500 |
| 2025-10-27 | 50.19 | $24.34 | 2141 |
| 2025-10-24 | 46.77 | $24.30 | 948 |
| 2025-10-23 | 46.77 | $24.30 | 500 |
| 2025-10-22 | 44.18 | $24.27 | 2600 |
| 2025-10-21 | 43.31 | $24.26 | 1000 |
| 2025-10-20 | 46.05 | $24.30 | 1910 |
| 2025-10-17 | 48.22 | $24.33 | 600 |
| 2025-10-16 | 52.11 | $24.38 | 1800 |
| 2025-10-15 | 50.59 | $24.36 | 948 |
| 2025-10-14 | 52.98 | $24.39 | 1100 |
| 2025-10-13 | 53.78 | $24.40 | 1117 |
| 2025-10-10 | 51.70 | $24.37 | 900 |
| 2025-10-09 | 54.01 | $24.40 | 2366 |
| 2025-10-08 | 54.01 | $24.40 | 1041 |
| 2025-10-07 | 54.01 | $24.40 | 16024 |
| 2025-10-06 | 52.80 | $24.38 | 5534 |
| 2025-10-03 | 54.16 | $24.40 | 5600 |
| 2025-10-02 | 48.52 | $24.31 | 630 |
| 2025-10-01 | 51.18 | $24.35 | 1537 |
| 2025-09-30 | 51.18 | $24.35 | 3202 |
| 2025-09-29 | 51.18 | $24.35 | 1000 |
| 2025-09-26 | 51.78 | $24.36 | 16 |
| 2025-09-25 | 51.78 | $24.36 | 235 |
| 2025-09-24 | 47.26 | $24.28 | 3362 |
| 2025-09-23 | 52.53 | $24.37 | 7440 |
| 2025-09-22 | 52.53 | $24.37 | 6602 |
| 2025-09-19 | 54.35 | $24.40 | 1400 |
| 2025-09-18 | 54.35 | $24.40 | 9000 |
| 2025-09-17 | 54.35 | $24.40 | 9300 |
| 2025-09-16 | 57.19 | $24.45 | 1600 |
| 2025-09-15 | 57.19 | $24.45 | 2900 |
| 2025-09-12 | 57.19 | $24.45 | 6106 |
| 2025-09-11 | 58.23 | $24.47 | 3500 |
| 2025-09-10 | 57.50 | $24.45 | 8907 |
| 2025-09-09 | 56.02 | $24.41 | 3800 |
| 2025-09-08 | 56.96 | $24.43 | 6300 |
| 2025-09-05 | 53.65 | $24.34 | 7200 |
| 2025-09-04 | 52.49 | $24.31 | 7221 |
| 2025-09-03 | 52.11 | $24.30 | 12434 |
| 2025-09-02 | 50.22 | $24.25 | 4500 |
| 2025-08-29 | 52.17 | $24.30 | 3800 |
| 2025-08-28 | 51.82 | $24.29 | 11737 |
| 2025-08-27 | 50.77 | $24.26 | 525 |
| 2025-08-26 | 53.33 | $24.33 | 6600 |
| 2025-08-25 | 51.68 | $24.28 | 5600 |
| 2025-08-22 | 49.64 | $24.22 | 1120 |
| 2025-08-21 | 48.96 | $24.20 | 313 |
| 2025-08-20 | 50.59 | $24.25 | 3400 |
| 2025-08-19 | 49.63 | $24.22 | 1200 |
| 2025-08-18 | 47.39 | $24.15 | 5100 |
| 2025-08-15 | 45.74 | $24.10 | 1324 |
| 2025-08-14 | 51.90 | $24.30 | 606 |
| 2025-08-13 | 53.62 | $24.35 | 5700 |
| 2025-08-12 | 52.12 | $24.30 | 10007 |
| 2025-08-11 | 52.77 | $24.32 | 946 |
| 2025-08-08 | 45.69 | $24.10 | 4800 |
| 2025-08-07 | 49.53 | $24.22 | 6333 |
| 2025-08-06 | 47.79 | $24.17 | 900 |
| 2025-08-05 | 47.79 | $24.17 | 1600 |
| 2025-08-04 | 54.98 | $24.38 | 1600 |
| 2025-08-01 | 53.72 | $24.34 | 3175 |
| 2025-07-31 | 54.81 | $24.37 | 2200 |
| 2025-07-30 | 53.62 | $24.33 | 1600 |
| 2025-07-29 | 51.17 | $24.25 | — |
| 2025-07-28 | 51.17 | $24.25 | 833 |
| 2025-07-25 | 44.92 | $24.06 | 1900 |
| 2025-07-24 | 53.06 | $24.30 | 12809 |
| 2025-07-23 | 55.87 | $24.37 | 7123 |
| 2025-07-22 | 58.38 | $24.43 | 4200 |
| 2025-07-21 | 59.66 | $24.46 | 6027 |
| 2025-07-18 | 57.91 | $24.40 | 3500 |
| 2025-07-17 | 54.14 | $24.28 | 2600 |
| 2025-07-16 | 55.32 | $24.31 | 417 |
| 2025-07-15 | 59.85 | $24.42 | 6115 |
| 2025-07-14 | 56.12 | $24.30 | 2900 |
| 2025-07-11 | 53.74 | $24.23 | 3800 |
| 2025-07-10 | 57.11 | $24.31 | 1800 |
| 2025-07-09 | 59.77 | $24.37 | 1300 |
| 2025-07-08 | 62.06 | $24.42 | 2100 |
| 2025-07-07 | 62.06 | $24.42 | 3000 |
| 2025-07-03 | 61.53 | $24.40 | 6531 |
| 2025-07-02 | 56.93 | $24.24 | — |
| 2025-07-01 | 56.93 | $24.24 | 900 |
| 2025-06-30 | 55.43 | $24.19 | 9000 |
| 2025-06-27 | 51.24 | $24.06 | 3100 |
| 2025-06-26 | 49.86 | $24.02 | 11600 |
| 2025-06-25 | 52.69 | $24.10 | 1118 |
| 2025-06-24 | 56.10 | $24.19 | 2239 |
| 2025-06-23 | 45.26 | $23.90 | 2500 |
| 2025-06-20 | 59.76 | $24.20 | 600 |
| 2025-06-18 | 60.37 | $24.21 | 1800 |
| 2025-06-17 | 57.91 | $24.15 | 4900 |
| 2025-06-16 | 57.91 | $24.15 | 1900 |
| 2025-06-13 | 61.34 | $24.21 | 1339 |
| 2025-06-12 | 57.78 | $24.12 | 21209 |
| 2025-06-11 | 59.52 | $24.15 | 3300 |
| 2025-06-10 | 61.27 | $24.18 | 9000 |
| 2025-06-09 | 56.84 | $24.07 | 3000 |
| 2025-06-06 | 55.97 | $24.05 | 2100 |
| 2025-06-05 | 51.32 | $23.95 | 517 |
| 2025-06-04 | 50.32 | $23.93 | 2400 |
| 2025-06-03 | 51.83 | $23.96 | 900 |
| 2025-06-02 | 47.86 | $23.88 | 2100 |
| 2025-05-30 | 51.38 | $23.95 | 6912 |
| 2025-05-29 | 54.66 | $24.01 | 500 |
| 2025-05-28 | 54.20 | $24.00 | 2703 |
| 2025-05-27 | 52.35 | $23.96 | 400 |
| 2025-05-23 | 53.90 | $23.99 | 769 |
| 2025-05-22 | 51.15 | $23.93 | 6800 |
| 2025-05-21 | 52.14 | $23.95 | 4723 |
| 2025-05-20 | 47.33 | $23.85 | 800 |
| 2025-05-19 | 53.45 | $23.97 | 1200 |
| 2025-05-16 | 53.45 | $23.97 | 2002 |
| 2025-05-15 | 56.77 | $24.03 | 600 |
| 2025-05-14 | 55.46 | $24.00 | 1615 |
| 2025-05-13 | 55.46 | $24.00 | 4000 |
| 2025-05-12 | 55.97 | $24.01 | 10300 |
| 2025-05-09 | 51.74 | $23.91 | 311 |
| 2025-05-08 | 50.85 | $23.89 | 1505 |
| 2025-05-07 | 47.61 | $23.82 | 2747 |
| 2025-05-06 | 46.65 | $23.80 | 3100 |
| 2025-05-05 | 46.65 | $23.80 | 1300 |
| 2025-05-02 | 44.37 | $23.75 | 2900 |
| 2025-05-01 | 43.91 | $23.74 | 2000 |
| 2025-04-30 | 43.91 | $23.74 | 1700 |
| 2025-04-29 | 43.50 | $23.73 | 4700 |
| 2025-04-28 | 43.81 | $23.74 | 2008 |
| 2025-04-25 | 49.14 | $23.90 | — |
| 2025-04-24 | 49.14 | $23.90 | — |
| 2025-04-23 | 49.14 | $23.90 | 1135 |
| 2025-04-22 | 41.51 | $23.70 | 2924 |
| 2025-04-21 | 37.98 | $23.62 | — |
| 2025-04-17 | 37.98 | $23.62 | — |
| 2025-04-16 | 37.98 | $23.62 | 3517 |
| 2025-04-15 | 39.25 | $23.67 | 5713 |
| 2025-04-14 | 42.78 | $23.80 | 2900 |
| 2025-04-11 | 37.43 | $23.67 | 1009 |
| 2025-04-10 | 29.19 | $23.50 | 5619 |
| 2025-04-09 | 32.54 | $23.64 | 7500 |
| 2025-04-08 | 38.90 | $23.85 | 2800 |
| 2025-04-07 | 39.25 | $23.86 | 2100 |
| 2025-04-04 | 44.11 | $23.99 | 5835 |
| 2025-04-03 | 45.34 | $24.02 | 2000 |
| 2025-04-02 | 45.75 | $24.03 | 3200 |
| 2025-04-01 | 46.94 | $24.06 | 1525 |
| 2025-03-31 | 48.96 | $24.11 | 5800 |
| 2025-03-28 | 38.37 | $23.90 | 2128 |
| 2025-03-27 | 40.66 | $23.96 | 7700 |
| 2025-03-26 | 38.93 | $23.93 | 800 |
| 2025-03-25 | 40.82 | $23.98 | 600 |
| 2025-03-24 | 43.63 | $24.05 | 1806 |
| 2025-03-21 | 39.07 | $23.97 | 1733 |
| 2025-03-20 | 37.88 | $23.95 | 900 |
| 2025-03-19 | 37.88 | $23.95 | 4600 |
| 2025-03-18 | 43.22 | $24.09 | 831 |
| 2025-03-17 | 44.07 | $24.11 | 3311 |
| 2025-03-14 | 44.48 | $24.12 | 3111 |
| 2025-03-13 | 44.48 | $24.12 | — |
| 2025-03-12 | 44.48 | $24.12 | — |
| 2025-03-11 | 44.48 | $24.12 | 600 |
| 2025-03-10 | 46.24 | $24.17 | 2400 |
| 2025-03-07 | 47.31 | $24.20 | 2441 |
| 2025-03-06 | 48.37 | $24.23 | 4100 |
| 2025-03-05 | 43.56 | $24.11 | 3336 |
| 2025-03-04 | 46.29 | $24.19 | 1744 |
| 2025-03-03 | 41.02 | $24.07 | 1700 |
| 2025-02-28 | 49.94 | $24.30 | 3149 |
| 2025-02-27 | 47.09 | $24.24 | — |
| 2025-02-26 | 47.09 | $24.24 | 900 |
| 2025-02-25 | 49.64 | $24.30 | 430 |
| 2025-02-24 | 51.86 | $24.35 | — |
| 2025-02-21 | 51.86 | $24.35 | 2100 |
| 2025-02-20 | 51.86 | $24.35 | 300 |
| 2025-02-19 | 47.86 | $24.25 | 4022 |
| 2025-02-18 | 50.66 | $24.32 | 2500 |
| 2025-02-14 | 53.65 | $24.39 | 627 |
| 2025-02-13 | 53.65 | $24.39 | — |
| 2025-02-12 | 53.65 | $24.39 | 2646 |
| 2025-02-11 | 53.65 | $24.39 | 1300 |
| 2025-02-10 | 54.77 | $24.42 | 800 |
| 2025-02-07 | 54.47 | $24.41 | 600 |
| 2025-02-06 | 52.66 | $24.35 | — |
| 2025-02-05 | 52.66 | $24.35 | 4100 |
| 2025-02-04 | 52.09 | $24.33 | 2400 |
| 2025-02-03 | 53.63 | $24.38 | 1126 |
| 2025-01-31 | 57.16 | $24.49 | 1817 |
| 2025-01-30 | 53.74 | $24.36 | 500 |
| 2025-01-29 | 53.74 | $24.36 | 2600 |
| 2025-01-28 | 52.42 | $24.31 | 10000 |
| 2025-01-27 | 52.42 | $24.31 | 924 |
| 2025-01-24 | 54.09 | $24.37 | 626 |
| 2025-01-23 | 54.09 | $24.37 | 4100 |
| 2025-01-22 | 54.35 | $24.38 | 500 |
| 2025-01-21 | 50.26 | $24.20 | 1200 |
| 2025-01-17 | 54.94 | $24.38 | — |
| 2025-01-16 | 54.94 | $24.38 | 3800 |
| 2025-01-15 | 50.30 | $24.18 | 500 |
| 2025-01-14 | 53.44 | $24.30 | 804 |
| 2025-01-13 | 53.97 | $24.32 | 2400 |
| 2025-01-10 | 53.08 | $24.28 | 11006 |
| 2025-01-08 | 47.81 | $24.06 | 309 |
| 2025-01-07 | 50.00 | $24.15 | 3517 |
| 2025-01-06 | 51.23 | $24.20 | 905 |
| 2025-01-03 | 51.23 | $24.20 | 1000 |
| 2025-01-02 | 51.23 | $24.20 | 1324 |
| 2024-12-31 | 52.79 | $24.27 | 1003 |
| 2024-12-30 | 49.89 | $24.13 | 842 |
| 2024-12-27 | 52.52 | $24.25 | 3200 |
| 2024-12-26 | 49.79 | $24.12 | 3200 |
| 2024-12-24 | 47.36 | $24.01 | 600 |
| 2024-12-23 | 48.58 | $24.07 | 2500 |
| 2024-12-20 | 47.51 | $24.02 | 3200 |
| 2024-12-19 | 46.02 | $23.95 | 8401 |
| 2024-12-18 | 40.51 | $23.71 | 19933 |
| 2024-12-17 | 50.26 | $24.19 | 1400 |
| 2024-12-16 | 51.73 | $24.25 | 2719 |
| 2024-12-13 | 48.37 | $24.11 | 4110 |
| 2024-12-12 | 48.12 | $24.10 | 2500 |
| 2024-12-11 | 45.41 | $23.99 | 15800 |
| 2024-12-10 | 55.73 | $24.40 | 2400 |
| 2024-12-09 | 53.00 | $24.29 | 1948 |
| 2024-12-06 | 51.99 | $24.25 | 4600 |
| 2024-12-05 | 46.47 | $24.05 | 1815 |
| 2024-12-04 | 46.47 | $24.05 | 1342 |
| 2024-12-03 | 46.47 | $24.05 | 500 |
| 2024-12-02 | 48.88 | $24.15 | 5241 |
| 2024-11-29 | 45.09 | $24.01 | 1430 |
| 2024-11-27 | 46.02 | $24.05 | 533 |
| 2024-11-26 | 50.17 | $24.22 | 3100 |
| 2024-11-25 | 39.11 | $23.86 | 2300 |
| 2024-11-22 | 37.28 | $23.81 | 14749 |
| 2024-11-21 | 41.83 | $24.00 | 10305 |
| 2024-11-20 | 51.22 | $24.30 | 400 |
| 2024-11-19 | 51.95 | $24.32 | 340 |
| 2024-11-18 | 51.29 | $24.30 | 1200 |
| 2024-11-15 | 54.91 | $24.40 | 500 |
| 2024-11-14 | 56.03 | $24.43 | 1800 |
| 2024-11-13 | 57.15 | $24.46 | 841 |
| 2024-11-12 | 53.33 | $24.33 | 2500 |
| 2024-11-11 | 54.03 | $24.35 | 7902 |
| 2024-11-08 | 53.74 | $24.34 | 1628 |
| 2024-11-07 | 50.15 | $24.22 | 2600 |
| 2024-11-06 | 47.58 | $24.14 | 846 |
| 2024-11-05 | 47.58 | $24.14 | 1802 |
| 2024-11-04 | 49.90 | $24.22 | 1409 |
| 2024-11-01 | 51.09 | $24.26 | 900 |
| 2024-10-31 | 46.89 | $24.12 | 1700 |
| 2024-10-30 | 48.89 | $24.19 | 1506 |
| 2024-10-29 | 44.39 | $24.05 | 9500 |
| 2024-10-28 | 50.41 | $24.25 | 1000 |
| 2024-10-25 | 51.06 | $24.27 | 745 |
| 2024-10-24 | 49.17 | $24.21 | 3300 |
| 2024-10-23 | 51.04 | $24.27 | 1100 |
| 2024-10-22 | 47.23 | $24.15 | 1700 |
| 2024-10-21 | 45.20 | $24.09 | 2200 |
| 2024-10-18 | 50.76 | $24.27 | 300 |
| 2024-10-17 | 49.45 | $24.23 | 1401 |
| 2024-10-16 | 56.21 | $24.42 | 9448 |
| 2024-10-15 | 55.91 | $24.41 | 1308 |
| 2024-10-14 | 55.91 | $24.41 | 2000 |
| 2024-10-11 | 54.20 | $24.35 | 1228 |
| 2024-10-10 | 52.75 | $24.30 | 1025 |
| 2024-10-09 | 53.72 | $24.33 | 2600 |
| 2024-10-08 | 46.58 | $24.10 | 4219 |
| 2024-10-07 | 48.12 | $24.15 | 5147 |
| 2024-10-04 | 53.46 | $24.31 | 1800 |
| 2024-10-03 | 56.05 | $24.38 | 2300 |
| 2024-10-02 | 53.61 | $24.30 | 300 |
| 2024-10-01 | 53.61 | $24.30 | 600 |
| 2024-09-30 | 53.03 | $24.28 | 3700 |
| 2024-09-27 | 51.27 | $24.22 | 829 |
| 2024-09-26 | 50.68 | $24.20 | 2014 |
| 2024-09-25 | 47.69 | $24.10 | 5303 |
| 2024-09-24 | 55.33 | $24.34 | 636 |
| 2024-09-23 | 54.17 | $24.30 | 1100 |
| 2024-09-20 | 55.54 | $24.34 | 1600 |
| 2024-09-19 | 58.35 | $24.42 | 2704 |
| 2024-09-18 | 55.97 | $24.33 | 6600 |
| 2024-09-17 | 52.84 | $24.22 | 1700 |
| 2024-09-16 | 58.60 | $24.38 | 2900 |
| 2024-09-13 | 58.05 | $24.36 | 1700 |
| 2024-09-12 | 53.09 | $24.19 | 500 |
| 2024-09-11 | 56.06 | $24.27 | 2500 |
| 2024-09-10 | 55.46 | $24.25 | 1400 |
| 2024-09-09 | 52.10 | $24.14 | 446 |
| 2024-09-06 | 54.59 | $24.21 | 3400 |
| 2024-09-05 | 52.43 | $24.14 | 1100 |
| 2024-09-04 | 46.95 | $23.98 | 1944 |
| 2024-09-03 | 44.67 | $23.92 | 1300 |
| 2024-08-30 | 49.36 | $24.06 | 3000 |
| 2024-08-29 | 50.81 | $24.10 | 1934 |
| 2024-08-28 | 50.46 | $24.09 | 6933 |
| 2024-08-27 | 45.77 | $23.96 | 5242 |
| 2024-08-26 | 49.92 | $24.08 | 1926 |
| 2024-08-23 | 47.27 | $24.01 | 900 |
| 2024-08-22 | 42.74 | $23.90 | 6800 |
| 2024-08-21 | 46.16 | $24.00 | 2300 |
| 2024-08-20 | 45.75 | $23.99 | 7100 |
| 2024-08-19 | 47.84 | $24.05 | 3000 |
| 2024-08-16 | 48.19 | $24.06 | 3046 |
| 2024-08-15 | 54.18 | $24.22 | 500 |
| 2024-08-14 | 55.41 | $24.25 | 1743 |
| 2024-08-13 | 59.24 | $24.34 | 1009 |
| 2024-08-12 | 58.01 | $24.30 | 2500 |
| 2024-08-09 | 53.72 | $24.17 | 1618 |
| 2024-08-08 | 59.50 | $24.30 | 1100 |
| 2024-08-07 | 60.45 | $24.32 | 1900 |
| 2024-08-06 | 60.45 | $24.32 | 5027 |
| 2024-08-05 | 55.65 | $24.17 | 3800 |
| 2024-08-02 | 56.52 | $24.19 | 4149 |
| 2024-08-01 | 56.94 | $24.20 | 1811 |
| 2024-07-31 | 56.01 | $24.17 | 2904 |
| 2024-07-30 | 52.76 | $24.07 | 2809 |
| 2024-07-29 | 52.09 | $24.05 | 11900 |
| 2024-07-26 | 57.96 | $24.20 | 6531 |
| 2024-07-25 | 56.41 | $24.15 | 2300 |
| 2024-07-24 | 54.15 | $24.08 | 2400 |
| 2024-07-23 | 51.41 | $24.00 | 1100 |
| 2024-07-22 | 50.71 | $23.98 | 16500 |
| 2024-07-19 | 51.77 | $24.01 | 500 |
| 2024-07-18 | 53.18 | $24.05 | 600 |
| 2024-07-17 | 53.18 | $24.05 | 1700 |
| 2024-07-16 | 52.30 | $24.02 | 644 |
| 2024-07-15 | 52.02 | $24.01 | 700 |
| 2024-07-12 | 52.02 | $24.01 | 2122 |
| 2024-07-11 | 51.50 | $23.99 | 5912 |
| 2024-07-10 | 48.57 | $23.88 | 5700 |
| 2024-07-09 | 50.14 | $23.94 | 7512 |
| 2024-07-08 | 54.61 | $24.10 | 3917 |
| 2024-07-05 | 55.49 | $24.13 | 1300 |
| 2024-07-03 | 55.49 | $24.13 | 6300 |
| 2024-07-02 | 54.83 | $24.10 | 21700 |
| 2024-07-01 | 48.02 | $23.82 | 7303 |
| 2024-06-28 | 54.11 | $24.04 | 4100 |
| 2024-06-27 | 49.40 | $23.87 | 6700 |
| 2024-06-26 | 56.90 | $24.10 | 1800 |
| 2024-06-25 | 54.62 | $24.02 | 2123 |
| 2024-06-24 | 54.34 | $24.01 | 2700 |
| 2024-06-21 | 48.11 | $23.81 | 1909 |
| 2024-06-20 | 47.43 | $23.79 | 7005 |
| 2024-06-18 | 52.32 | $23.94 | 3019 |
| 2024-06-17 | 51.69 | $23.92 | 2800 |
| 2024-06-14 | 59.56 | $24.13 | 800 |
| 2024-06-13 | 60.39 | $24.15 | 1000 |
| 2024-06-12 | 59.03 | $24.10 | 4200 |
| 2024-06-11 | 59.42 | $24.11 | 2323 |
| 2024-06-10 | 58.91 | $24.09 | 2800 |
| 2024-06-07 | 58.16 | $24.06 | 1322 |
| 2024-06-06 | 59.89 | $24.11 | 815 |
| 2024-06-05 | 56.43 | $23.97 | 5200 |
| 2024-06-04 | 52.23 | $23.82 | 1533 |
| 2024-06-03 | 55.27 | $23.91 | 1827 |
| 2024-05-31 | 52.03 | $23.80 | 2434 |
| 2024-05-30 | 57.41 | $23.95 | 1714 |
| 2024-05-29 | 57.41 | $23.95 | 1300 |
| 2024-05-28 | 57.41 | $23.95 | 2720 |
| 2024-05-24 | 53.57 | $23.81 | 600 |
| 2024-05-23 | 54.24 | $23.83 | 300 |
| 2024-05-22 | 54.24 | $23.83 | 700 |
| 2024-05-21 | 53.19 | $23.79 | 900 |
| 2024-05-20 | 53.19 | $23.79 | 1723 |
| 2024-05-17 | 51.43 | $23.72 | 1947 |
| 2024-05-16 | 55.08 | $23.85 | 3948 |
| 2024-05-15 | 55.65 | $23.87 | 1139 |
| 2024-05-14 | 52.08 | $23.72 | 1837 |
| 2024-05-13 | 57.03 | $23.89 | 1500 |
| 2024-05-10 | 55.12 | $23.81 | 1611 |
| 2024-05-09 | 52.36 | $23.70 | 1200 |
| 2024-05-08 | 62.29 | $24.00 | 221 |
| 2024-05-07 | 59.88 | $23.90 | 621 |
| 2024-05-06 | 63.34 | $23.99 | 1142 |
| 2024-05-03 | 59.10 | $23.82 | 1644 |
| 2024-05-02 | 60.27 | $23.85 | 500 |
| 2024-05-01 | 58.98 | $23.80 | 2131 |
| 2024-04-30 | 49.73 | $23.50 | 2600 |
| 2024-04-29 | 56.60 | $23.67 | 4600 |
| 2024-04-26 | 57.04 | $23.68 | 1024 |
| 2024-04-25 | 54.34 | $23.60 | 700 |
| 2024-04-24 | 53.29 | $23.57 | 1500 |
| 2024-04-23 | 54.89 | $23.61 | 2000 |
| 2024-04-22 | 48.69 | $23.44 | 2605 |
| 2024-04-19 | 50.63 | $23.49 | 1200 |
| 2024-04-18 | 48.69 | $23.44 | 3942 |
| 2024-04-17 | 47.91 | $23.42 | 1900 |
| 2024-04-16 | 48.97 | $23.45 | 2100 |
| 2024-04-15 | 48.61 | $23.44 | 1700 |
| 2024-04-12 | 52.48 | $23.55 | 2600 |
| 2024-04-11 | 53.59 | $23.58 | 3238 |
| 2024-04-10 | 51.31 | $23.51 | 1500 |
| 2024-04-09 | 54.20 | $23.59 | 1032 |
| 2024-04-08 | 52.94 | $23.55 | 3900 |
| 2024-04-05 | 49.66 | $23.45 | 3633 |
| 2024-04-04 | 46.85 | $23.37 | 500 |
| 2024-04-03 | 47.48 | $23.39 | 4200 |
| 2024-04-02 | 47.78 | $23.40 | 2022 |
| 2024-04-01 | 48.37 | $23.42 | 1100 |
| 2024-03-28 | 48.66 | $23.43 | 2400 |
| 2024-03-27 | 47.78 | $23.40 | 1441 |
| 2024-03-26 | 48.31 | $23.42 | 3141 |
| 2024-03-25 | 46.92 | $23.37 | 4200 |
| 2024-03-22 | 45.82 | $23.33 | 57316 |
| 2024-03-21 | 45.28 | $23.31 | 1434 |
| 2024-03-20 | 43.68 | $23.25 | 814 |
| 2024-03-19 | 43.68 | $23.25 | 3600 |
| 2024-03-18 | 45.69 | $23.35 | 1100 |
| 2024-03-15 | 46.50 | $23.39 | 2200 |
| 2024-03-14 | 46.70 | $23.40 | 1136 |
| 2024-03-13 | 49.49 | $23.54 | 200 |
| 2024-03-12 | 49.49 | $23.54 | 1600 |
| 2024-03-11 | 47.04 | $23.42 | 145 |
| 2024-03-08 | 46.84 | $23.41 | 1500 |
| 2024-03-07 | 46.84 | $23.41 | 1126 |
| 2024-03-06 | 43.71 | $23.25 | 12414 |
| 2024-03-05 | 52.52 | $23.73 | 1600 |
| 2024-03-04 | 48.18 | $23.52 | 2423 |
| 2024-03-01 | 47.75 | $23.50 | 828 |
| 2024-02-29 | 49.31 | $23.58 | 3500 |
| 2024-02-28 | 40.78 | $23.21 | 3200 |
| 2024-02-27 | 44.85 | $23.42 | 217 |
| 2024-02-26 | 45.47 | $23.45 | 500 |
| 2024-02-23 | 47.75 | $23.56 | 2142 |
| 2024-02-22 | 47.52 | $23.55 | 700 |
| 2024-02-21 | 45.49 | $23.46 | 2900 |
| 2024-02-20 | 43.17 | $23.36 | 2500 |
| 2024-02-16 | 44.25 | $23.42 | 12200 |
| 2024-02-15 | 51.31 | $23.77 | 1146 |
| 2024-02-14 | 53.16 | $23.85 | 1400 |
| 2024-02-13 | 47.31 | $23.59 | 2100 |
| 2024-02-12 | 43.99 | $23.46 | 6920 |
| 2024-02-09 | 56.15 | $23.93 | 150 |
| 2024-02-08 | 56.15 | $23.93 | 6900 |
| 2024-02-07 | 55.44 | $23.90 | 4300 |
| 2024-02-06 | 57.80 | $23.98 | 700 |
| 2024-02-05 | 60.89 | $24.08 | 3138 |
| 2024-02-02 | 60.89 | $24.08 | 4135 |
| 2024-02-01 | 60.12 | $24.04 | 5302 |
| 2024-01-31 | 59.37 | $24.00 | 4800 |
| 2024-01-30 | 58.81 | $23.97 | 1700 |
| 2024-01-29 | 55.09 | $23.78 | 3400 |
| 2024-01-26 | 61.16 | $24.00 | 2200 |
| 2024-01-25 | 60.02 | $23.94 | 1425 |
| 2024-01-24 | 59.64 | $23.92 | 2542 |
| 2024-01-23 | 56.75 | $23.77 | 600 |
| 2024-01-22 | 59.73 | $23.88 | 2704 |
| 2024-01-19 | 60.28 | $23.90 | 1000 |
| 2024-01-18 | 57.50 | $23.75 | 2326 |
| 2024-01-17 | 62.18 | $23.92 | 4716 |
| 2024-01-16 | 61.84 | $23.90 | 1200 |
| 2024-01-12 | 60.64 | $23.83 | 900 |
| 2024-01-11 | 59.60 | $23.77 | 4200 |
| 2024-01-10 | 58.39 | $23.70 | 633 |
| 2024-01-09 | 54.08 | $23.47 | 4506 |
| 2024-01-08 | 59.98 | $23.70 | 1800 |
| 2024-01-05 | 58.09 | $23.60 | 711 |
| 2024-01-04 | 59.42 | $23.65 | 900 |
| 2024-01-03 | 60.21 | $23.68 | 3909 |
| 2024-01-02 | 57.15 | $23.51 | 6300 |
| 2023-12-29 | 50.59 | $23.20 | 1409 |
| 2023-12-28 | 49.41 | $23.15 | 1100 |
| 2023-12-27 | 49.41 | $23.15 | 436 |
| 2023-12-26 | 55.41 | $23.40 | 801 |
| 2023-12-22 | 58.67 | $23.52 | 844 |
| 2023-12-21 | 60.35 | $23.58 | 1342 |
| 2023-12-20 | 57.86 | $23.45 | 1300 |
| 2023-12-19 | 61.23 | $23.57 | 908 |
| 2023-12-18 | 60.69 | $23.54 | 4017 |
| 2023-12-15 | 59.24 | $23.46 | 5000 |
| 2023-12-14 | 60.30 | $23.50 | 2000 |
| 2023-12-13 | 56.63 | $23.30 | 3409 |
| 2023-12-12 | 58.16 | $23.36 | 800 |
| 2023-12-11 | 57.98 | $23.35 | 300 |
| 2023-12-08 | 60.19 | $23.44 | 200 |
| 2023-12-07 | 60.03 | $23.43 | 327 |
| 2023-12-06 | 57.93 | $23.30 | 538 |
| 2023-12-05 | 57.10 | $23.25 | 1117 |
| 2023-12-04 | 57.75 | $23.28 | 2400 |
| 2023-12-01 | 60.34 | $23.40 | 4400 |
| 2023-11-30 | 51.78 | $22.90 | 100 |
| 2023-11-29 | 51.78 | $22.90 | 2500 |
| 2023-11-28 | 49.82 | $22.80 | 900 |
| 2023-11-27 | 43.51 | $22.51 | 4000 |
| 2023-11-24 | 50.60 | $22.85 | 720 |
| 2023-11-22 | 50.14 | $22.83 | 700 |
| 2023-11-21 | 49.03 | $22.78 | 800 |
| 2023-11-20 | 52.12 | $22.92 | 1423 |
| 2023-11-17 | 53.73 | $22.99 | 200 |
| 2023-11-16 | 53.73 | $22.99 | 2834 |
| 2023-11-15 | 47.45 | $22.69 | 1500 |
| 2023-11-14 | 48.28 | $22.73 | 2208 |
| 2023-11-13 | 50.82 | $22.85 | 2024 |
| 2023-11-10 | 50.41 | $22.83 | 1300 |
| 2023-11-09 | 54.06 | $23.00 | 6200 |
| 2023-11-08 | 53.11 | $22.95 | 200 |
| 2023-11-07 | 54.18 | $23.00 | 250 |
| 2023-11-06 | 54.18 | $23.00 | 1734 |
| 2023-11-03 | 53.50 | $22.96 | 7143 |
| 2023-11-02 | 48.87 | $22.70 | 1400 |
| 2023-11-01 | 46.32 | $22.57 | 2426 |
| 2023-10-31 | 48.25 | $22.68 | 600 |
| 2023-10-30 | 48.43 | $22.69 | 2200 |
| 2023-10-27 | 46.97 | $22.61 | 275 |
| 2023-10-26 | 46.97 | $22.61 | 287 |
| 2023-10-25 | 46.97 | $22.61 | 903 |
| 2023-10-24 | 47.99 | $22.68 | 1200 |
| 2023-10-23 | 43.87 | $22.43 | 2900 |
| 2023-10-20 | 49.36 | $22.80 | 2100 |
| 2023-10-19 | 51.35 | $22.92 | 1700 |
| 2023-10-18 | 48.04 | $22.72 | 1200 |
| 2023-10-17 | 44.46 | $22.52 | 900 |
| 2023-10-16 | 44.46 | $22.52 | 1600 |
| 2023-10-13 | 49.89 | $22.87 | 426 |
| 2023-10-12 | 51.25 | $22.95 | 1112 |
| 2023-10-11 | 49.62 | $22.85 | 549 |
| 2023-10-10 | 49.62 | $22.85 | 1200 |
| 2023-10-09 | 40.67 | $22.35 | 300 |
| 2023-10-06 | 40.67 | $22.35 | 215 |
| 2023-10-05 | 48.62 | $22.86 | 1715 |
| 2023-10-04 | 49.71 | $22.92 | 700 |
| 2023-10-03 | 44.40 | $22.65 | 1810 |
| 2023-10-02 | 38.71 | $22.40 | 1800 |
| 2023-09-29 | 33.53 | $22.20 | 4000 |
| 2023-09-28 | 34.93 | $22.30 | 7800 |
| 2023-09-27 | 39.30 | $22.58 | 19814 |
| 2023-09-26 | 53.32 | $23.20 | 4029 |
| 2023-09-25 | 53.32 | $23.20 | 207 |
| 2023-09-22 | 54.16 | $23.23 | 3613 |
| 2023-09-21 | 55.27 | $23.27 | 2200 |
| 2023-09-20 | 54.83 | $23.25 | 1000 |
| 2023-09-19 | 53.97 | $23.21 | 603 |
| 2023-09-18 | 53.12 | $23.17 | 3100 |
| 2023-09-15 | 49.37 | $23.00 | 1626 |
| 2023-09-14 | 48.68 | $22.97 | 5734 |
| 2023-09-13 | 55.36 | $23.25 | 4305 |
| 2023-09-12 | 55.36 | $23.25 | 210 |
| 2023-09-11 | 54.35 | $23.20 | 2103 |
| 2023-09-08 | 52.30 | $23.10 | 4300 |
| 2023-09-07 | 52.30 | $23.10 | 1416 |
| 2023-09-06 | 51.52 | $23.06 | 2000 |
| 2023-09-05 | 50.35 | $23.00 | 218 |
| 2023-09-01 | 52.34 | $23.10 | 708 |
| 2023-08-31 | 48.47 | $22.90 | 4600 |
| 2023-08-30 | 51.66 | $23.06 | 3300 |
| 2023-08-29 | 48.65 | $22.91 | 2200 |
| 2023-08-28 | 59.45 | $23.37 | 6000 |
| 2023-08-25 | 44.41 | $22.78 | 2927 |
| 2023-08-24 | 43.40 | $22.75 | 1405 |
| 2023-08-23 | 43.40 | $22.75 | 600 |
| 2023-08-22 | 38.69 | $22.61 | 2300 |
| 2023-08-21 | 42.53 | $22.77 | 100 |
| 2023-08-18 | 42.53 | $22.77 | 100 |
| 2023-08-17 | 42.77 | $22.78 | 3330 |
| 2023-08-16 | 51.27 | $23.09 | 400 |
| 2023-08-15 | 59.21 | $23.31 | 2814 |
| 2023-08-14 | 56.91 | $23.23 | 1800 |
| 2023-08-11 | 57.68 | $23.25 | 400 |
| 2023-08-10 | 57.40 | $23.24 | 500 |
| 2023-08-09 | 56.87 | $23.22 | 2800 |
| 2023-08-08 | 56.35 | $23.20 | 1220 |
| 2023-08-07 | 55.07 | $23.15 | 2036 |
| 2023-08-04 | 56.65 | $23.20 | 2000 |
| 2023-08-03 | 58.24 | $23.25 | 2419 |
| 2023-08-02 | 53.26 | $23.05 | 527 |
| 2023-08-01 | 53.26 | $23.05 | 234 |
| 2023-07-31 | 53.84 | $23.07 | 2648 |
| 2023-07-28 | 51.84 | $22.99 | 1300 |
| 2023-07-27 | 51.09 | $22.96 | 1132 |
| 2023-07-26 | 47.17 | $22.81 | 2648 |
| 2023-07-25 | 50.50 | $22.94 | 1528 |
| 2023-07-24 | 50.50 | $22.94 | 2400 |
| 2023-07-21 | 49.51 | $22.90 | 1800 |
| 2023-07-20 | 49.51 | $22.90 | 700 |
| 2023-07-19 | 49.51 | $22.90 | 3000 |
| 2023-07-18 | 46.77 | $22.78 | 2800 |
| 2023-07-17 | 51.66 | $23.00 | 2022 |
| 2023-07-14 | 55.40 | $23.15 | 400 |
| 2023-07-13 | 59.50 | $23.30 | 300 |
| 2023-07-12 | 55.31 | $23.10 | 3213 |
| 2023-07-11 | 58.47 | $23.21 | 3049 |
| 2023-07-10 | 55.86 | $23.09 | 2136 |
| 2023-07-07 | 54.03 | $23.01 | 3800 |
| 2023-07-06 | 50.88 | $22.88 | 2130 |
| 2023-07-05 | 52.45 | $22.94 | 1340 |
| 2023-07-03 | 48.95 | $22.80 | 800 |
| 2023-06-30 | 50.21 | $22.85 | 100 |
| 2023-06-29 | 50.21 | $22.85 | 1000 |
| 2023-06-28 | 52.64 | $22.95 | 702 |
| 2023-06-27 | 53.38 | $22.98 | 3020 |
| 2023-06-26 | 50.05 | $22.83 | 500 |
| 2023-06-23 | 49.37 | $22.80 | 100 |
| 2023-06-22 | 49.37 | $22.80 | 548 |
| 2023-06-21 | 48.94 | $22.78 | 1300 |
| 2023-06-20 | 43.83 | $22.55 | 1402 |
| 2023-06-16 | 51.76 | $22.92 | 100 |
| 2023-06-15 | 51.76 | $22.92 | 100 |
| 2023-06-14 | 51.76 | $22.92 | 111 |
| 2023-06-13 | 45.85 | $22.66 | 1341 |
| 2023-06-12 | 46.06 | $22.67 | 100 |
| 2023-06-09 | 46.06 | $22.67 | 100 |
| 2023-06-08 | 46.06 | $22.67 | 200 |
| 2023-06-07 | 46.06 | $22.67 | 1200 |
| 2023-06-06 | 45.86 | $22.66 | 3216 |
| 2023-06-05 | 47.52 | $22.76 | 700 |
| 2023-06-02 | 49.92 | $22.90 | 200 |
| 2023-06-01 | 49.92 | $22.90 | 900 |
| 2023-05-31 | 47.35 | $22.75 | 721 |
| 2023-05-30 | 48.13 | $22.80 | 1000 |
| 2023-05-26 | 50.84 | $22.97 | 1047 |
| 2023-05-25 | 48.91 | $22.85 | 1800 |
| 2023-05-24 | 50.32 | $22.94 | 3200 |
| 2023-05-23 | 51.25 | $23.00 | 2600 |
| 2023-05-22 | 47.72 | $22.77 | 8439 |
| 2023-05-19 | 52.78 | $23.09 | 5546 |
| 2023-05-18 | 55.03 | $23.22 | 2804 |
| 2023-05-17 | 53.88 | $23.14 | 2300 |
| 2023-05-16 | 54.21 | $23.16 | 3100 |
| 2023-05-15 | 56.17 | $23.28 | 6400 |
| 2023-05-12 | 47.45 | $22.70 | 1240 |
| 2023-05-11 | 47.45 | $22.70 | 1210 |
| 2023-05-10 | 45.78 | $22.60 | 5100 |
| 2023-05-09 | 50.53 | $22.91 | 4200 |
| 2023-05-08 | 53.77 | $23.10 | 200 |
| 2023-05-05 | 53.77 | $23.10 | 300 |
| 2023-05-04 | 50.77 | $22.90 | 1536 |
| 2023-05-03 | 45.55 | $22.59 | 4500 |
| 2023-05-02 | 46.15 | $22.63 | 1300 |
| 2023-05-01 | 50.23 | $22.89 | 1200 |
| 2023-04-28 | 46.98 | $22.70 | 10742 |
| 2023-04-27 | 47.76 | $22.75 | 2816 |
| 2023-04-26 | 39.77 | $22.33 | 225 |
| 2023-04-25 | 44.04 | $22.61 | 900 |
| 2023-04-24 | 48.25 | $22.85 | 3900 |
| 2023-04-21 | 53.29 | $23.10 | 6100 |
| 2023-04-20 | 54.37 | $23.15 | 200 |
| 2023-04-19 | 54.37 | $23.15 | 2500 |
| 2023-04-18 | 56.65 | $23.26 | 300 |
| 2023-04-17 | 54.85 | $23.15 | 800 |
| 2023-04-14 | 58.63 | $23.33 | 1300 |
| 2023-04-13 | 60.17 | $23.40 | 2200 |
| 2023-04-12 | 58.24 | $23.27 | 2100 |
| 2023-04-11 | 57.94 | $23.25 | 3500 |
| 2023-04-10 | 57.22 | $23.20 | 400 |
| 2023-04-06 | 58.17 | $23.25 | 4300 |
| 2023-04-05 | 57.50 | $23.20 | 3000 |
| 2023-04-04 | 54.75 | $23.00 | 1237 |
| 2023-04-03 | 51.30 | $22.77 | 2100 |
| 2023-03-31 | 55.30 | $23.00 | 10000 |
| 2023-03-30 | 53.50 | $22.88 | 116 |
| 2023-03-29 | 53.05 | $22.85 | 700 |
| 2023-03-28 | 49.83 | $22.64 | 4000 |
| 2023-03-27 | 51.60 | $22.75 | 6900 |
| 2023-03-24 | 47.60 | $22.50 | 9500 |
| 2023-03-23 | 41.75 | $22.18 | 2206 |
| 2023-03-22 | 37.17 | $21.96 | 1547 |
| 2023-03-21 | 34.73 | $21.85 | 4200 |
| 2023-03-20 | 35.94 | $21.95 | 2429 |
| 2023-03-17 | 37.80 | $22.10 | 1200 |
| 2023-03-16 | 40.61 | $22.31 | 1017 |
| 2023-03-15 | 38.12 | $22.19 | 1900 |
| 2023-03-14 | 41.27 | $22.42 | 2200 |
| 2023-03-13 | 39.83 | $22.35 | 3848 |
| 2023-03-10 | 50.83 | $23.00 | 3400 |
| 2023-03-09 | 52.09 | $23.06 | 210 |
| 2023-03-08 | 50.74 | $22.99 | 3018 |
| 2023-03-07 | 47.52 | $22.83 | 813 |
| 2023-03-06 | 56.78 | $23.25 | 500 |
| 2023-03-03 | 54.15 | $23.12 | 2537 |
| 2023-03-02 | 52.68 | $23.05 | 5100 |
| 2023-03-01 | 55.58 | $23.17 | 2800 |
| 2023-02-28 | 58.12 | $23.27 | 6700 |
| 2023-02-27 | 50.37 | $22.91 | 1600 |
| 2023-02-24 | 53.79 | $23.04 | 1200 |
| 2023-02-23 | 52.85 | $23.00 | 2100 |
| 2023-02-22 | 47.84 | $22.80 | 4940 |
| 2023-02-21 | 50.39 | $22.90 | 800 |
| 2023-02-17 | 55.73 | $23.09 | 3100 |
| 2023-02-16 | 52.18 | $22.95 | 4600 |
| 2023-02-15 | 53.64 | $23.00 | 2635 |
| 2023-02-14 | 56.65 | $23.10 | 1400 |
| 2023-02-13 | 57.89 | $23.14 | 1948 |
| 2023-02-10 | 55.35 | $23.03 | 2019 |
| 2023-02-09 | 54.64 | $23.00 | 600 |
| 2023-02-08 | 59.10 | $23.15 | 5900 |
| 2023-02-07 | 58.24 | $23.11 | 4300 |
| 2023-02-06 | 54.59 | $22.95 | 4036 |
| 2023-02-03 | 58.86 | $23.09 | 1519 |
| 2023-02-02 | 60.80 | $23.15 | 1700 |
| 2023-02-01 | 59.09 | $23.07 | 800 |
| 2023-01-31 | 57.56 | $23.00 | 3700 |
| 2023-01-30 | 57.34 | $22.99 | 4700 |
| 2023-01-27 | 56.28 | $22.94 | 4921 |
| 2023-01-26 | 57.36 | $22.98 | 7422 |
| 2023-01-25 | 57.36 | $22.98 | 2300 |
| 2023-01-24 | 57.36 | $22.98 | 4830 |
| 2023-01-23 | 57.84 | $23.00 | 6900 |
| 2023-01-20 | 53.41 | $22.76 | 200 |
| 2023-01-19 | 53.41 | $22.76 | 1404 |
| 2023-01-18 | 52.28 | $22.70 | 3621 |
| 2023-01-17 | 51.34 | $22.65 | 2900 |
| 2023-01-13 | 50.97 | $22.63 | 2605 |
| 2023-01-12 | 53.65 | $22.77 | 6700 |
| 2023-01-11 | 54.63 | $22.82 | 5337 |
| 2023-01-10 | 54.31 | $22.80 | 3500 |
| 2023-01-09 | 54.31 | $22.80 | 103 |
| 2023-01-06 | 57.00 | $22.95 | 928 |
| 2023-01-05 | 50.85 | $22.55 | 3545 |
| 2023-01-04 | 50.00 | $22.50 | 2721 |
| 2023-01-03 | 49.17 | $22.45 | 7600 |
| 2022-12-30 | 53.03 | $22.68 | 10700 |
| 2022-12-29 | 46.02 | $22.28 | 1614 |
| 2022-12-28 | 47.89 | $22.39 | 200 |
| 2022-12-27 | 47.89 | $22.39 | 900 |
| 2022-12-23 | 46.82 | $22.33 | 1340 |
| 2022-12-22 | 47.28 | $22.36 | 3300 |
| 2022-12-21 | 46.28 | $22.30 | 3100 |
| 2022-12-20 | 45.47 | $22.25 | 7600 |
| 2022-12-19 | 45.86 | $22.28 | 2724 |
| 2022-12-16 | 49.57 | $22.55 | 2400 |
| 2022-12-15 | 46.53 | $22.35 | 900 |
| 2022-12-14 | 53.07 | $22.78 | 200 |
| 2022-12-13 | 53.07 | $22.78 | 7000 |
| 2022-12-12 | 52.37 | $22.73 | 506 |
| 2022-12-09 | 51.54 | $22.67 | 2200 |
| 2022-12-08 | 49.89 | $22.55 | 3205 |
| 2022-12-07 | 47.92 | $22.41 | 1842 |
| 2022-12-06 | 49.10 | $22.50 | 5706 |
| 2022-12-05 | 53.24 | $22.80 | 1500 |
| 2022-12-02 | 58.73 | $23.15 | 300 |
| 2022-12-01 | 61.13 | $23.29 | 1000 |
| 2022-11-30 | 57.74 | $23.00 | 22700 |
| 2022-11-29 | 49.67 | $22.44 | 1900 |
| 2022-11-28 | 44.46 | $22.15 | 11723 |
| 2022-11-25 | 48.05 | $22.37 | 3043 |
| 2022-11-23 | 47.31 | $22.33 | 4815 |
| 2022-11-22 | 48.62 | $22.41 | 2500 |
| 2022-11-21 | 49.43 | $22.46 | 6500 |
| 2022-11-18 | 49.43 | $22.46 | 400 |
| 2022-11-17 | 48.18 | $22.38 | 840 |
| 2022-11-16 | 47.57 | $22.34 | 8500 |
| 2022-11-15 | 49.23 | $22.46 | 10500 |
| 2022-11-14 | 49.78 | $22.50 | 5100 |
| 2022-11-11 | 49.78 | $22.50 | 2233 |
| 2022-11-10 | 52.71 | $22.72 | 5000 |
| 2022-11-09 | 46.91 | $22.29 | 2600 |
| 2022-11-08 | 46.33 | $22.25 | 4419 |
| 2022-11-07 | 43.85 | $22.08 | 14426 |
| 2022-11-04 | 46.62 | $22.31 | 412 |
| 2022-11-03 | 46.34 | $22.29 | 4532 |
| 2022-11-02 | 48.39 | $22.46 | 1520 |
| 2022-11-01 | 46.26 | $22.30 | 3224 |
| 2022-10-31 | 55.82 | $23.00 | 34329 |
| 2022-10-28 | 41.78 | $22.14 | 15238 |
| 2022-10-27 | 30.86 | $21.69 | 6320 |
| 2022-10-26 | 30.98 | $21.70 | 12900 |
| 2022-10-25 | 30.46 | $21.68 | 18325 |
| 2022-10-24 | 29.95 | $21.66 | 17800 |
| 2022-10-21 | 30.06 | $21.67 | 11900 |
| 2022-10-20 | 27.92 | $21.58 | 2300 |
| 2022-10-19 | 28.37 | $21.63 | 14100 |
| 2022-10-18 | 30.98 | $21.90 | 1800 |
| 2022-10-17 | 29.62 | $21.84 | 3100 |
| 2022-10-14 | 25.90 | $21.68 | 2500 |
| 2022-10-13 | 26.83 | $21.79 | 8100 |
| 2022-10-12 | 24.26 | $21.68 | 21900 |
| 2022-10-11 | 25.17 | $21.80 | 31100 |
| 2022-10-10 | 26.77 | $22.00 | 5300 |
| 2022-10-07 | 26.33 | $21.98 | 20040 |
| 2022-10-06 | 26.48 | $22.00 | 72732 |
| 2022-10-05 | 27.00 | $22.07 | 38330 |
| 2022-10-04 | 29.97 | $22.44 | 11301 |
| 2022-10-03 | 31.85 | $22.65 | 13507 |
| 2022-09-30 | 34.29 | $22.90 | 10200 |
| 2022-09-29 | 34.10 | $22.89 | 18616 |
| 2022-09-28 | 35.17 | $23.00 | 18908 |
| 2022-09-27 | 39.34 | $23.39 | 5800 |
| 2022-09-26 | 36.59 | $23.24 | 17300 |
| 2022-09-23 | 31.27 | $22.97 | 56400 |
| 2022-09-22 | 34.09 | $23.25 | 31924 |
| 2022-09-21 | 34.62 | $23.30 | 38043 |
| 2022-09-20 | 37.26 | $23.54 | 17700 |
| 2022-09-19 | 41.51 | $23.88 | 41300 |
| 2022-09-16 | 33.44 | $23.50 | 14600 |
| 2022-09-15 | 33.44 | $23.50 | 27000 |
| 2022-09-14 | 37.50 | $23.83 | 45826 |
| 2022-09-13 | 39.72 | $23.99 | 48300 |
| 2022-09-12 | 41.77 | $24.13 | 21830 |
| 2022-09-09 | 48.01 | $24.50 | 2915 |
| 2022-09-08 | 38.59 | $24.10 | 23032 |
| 2022-09-07 | 46.61 | $24.50 | 8318 |
| 2022-09-06 | 47.07 | $24.52 | 1635 |
| 2022-09-02 | 51.73 | $24.71 | 2600 |
| 2022-09-01 | 47.58 | $24.55 | 929 |
| 2022-08-31 | 44.76 | $24.45 | 3300 |
| 2022-08-30 | 47.17 | $24.55 | 2205 |
| 2022-08-29 | 51.66 | $24.72 | 1604 |
| 2022-08-26 | 50.07 | $24.66 | — |
| 2022-08-25 | 50.07 | $24.66 | 3110 |
| 2022-08-24 | 52.40 | $24.75 | 2327 |
| 2022-08-23 | 50.70 | $24.68 | 7400 |
| 2022-08-22 | 54.97 | $24.84 | 448 |
| 2022-08-19 | 55.52 | $24.86 | 840 |
| 2022-08-18 | 51.58 | $24.69 | 10900 |
| 2022-08-17 | 53.43 | $24.76 | 4000 |
| 2022-08-16 | 55.32 | $24.83 | 20500 |
| 2022-08-15 | 60.23 | $25.00 | 3317 |
| 2022-08-12 | 58.15 | $24.90 | 8101 |
| 2022-08-11 | 55.51 | $24.78 | 3035 |
| 2022-08-10 | 52.66 | $24.66 | 5200 |
| 2022-08-09 | 49.87 | $24.55 | 1400 |
| 2022-08-08 | 54.60 | $24.72 | 3516 |
| 2022-08-05 | 54.11 | $24.70 | 4800 |
| 2022-08-04 | 51.65 | $24.60 | 3419 |
| 2022-08-03 | 53.84 | $24.68 | 6234 |
| 2022-08-02 | 51.13 | $24.57 | 1900 |
| 2022-08-01 | 50.63 | $24.55 | 1239 |
| 2022-07-29 | 51.90 | $24.60 | 5241 |
| 2022-07-28 | 48.74 | $24.47 | 5519 |
| 2022-07-27 | 49.45 | $24.50 | 3346 |
| 2022-07-26 | 50.62 | $24.55 | 7800 |
| 2022-07-25 | 50.62 | $24.55 | 5631 |
| 2022-07-22 | 47.95 | $24.43 | 1700 |
| 2022-07-21 | 48.16 | $24.44 | 6640 |
| 2022-07-20 | 51.75 | $24.61 | 10600 |
| 2022-07-19 | 49.43 | $24.50 | 4615 |
| 2022-07-18 | 48.58 | $24.46 | 4500 |
| 2022-07-15 | 46.65 | $24.37 | 1900 |
| 2022-07-14 | 42.81 | $24.20 | 1805 |
| 2022-07-13 | 52.79 | $24.67 | 1701 |
| 2022-07-12 | 50.70 | $24.58 | 2814 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.28
2026-07-17
Close Price
$24.70
Vol: 926
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.67
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -51.28 | $24.70 | 926 |
| 2026-07-16 | -42.50 | $24.74 | 3812 |
| 2026-07-15 | -52.50 | $24.70 | 436 |
| 2026-07-14 | -50.00 | $24.72 | 1520 |
| 2026-07-13 | -29.17 | $24.85 | 1408 |
| 2026-07-10 | -58.33 | $24.71 | 2720 |
| 2026-07-09 | -87.50 | $24.57 | 5400 |
| 2026-07-08 | -54.17 | $24.73 | 2900 |
| 2026-07-07 | -39.58 | $24.80 | 937 |
| 2026-07-06 | -41.67 | $24.79 | 1800 |
| 2026-07-02 | -97.92 | $24.52 | 106 |
| 2026-07-01 | -97.92 | $24.52 | 3915 |
| 2026-06-30 | -20.83 | $24.89 | 1100 |
| 2026-06-29 | -89.58 | $24.56 | 1100 |
| 2026-06-26 | -60.42 | $24.70 | 1344 |
| 2026-06-25 | -60.42 | $24.70 | 4300 |
| 2026-06-24 | -83.33 | $24.59 | 1300 |
| 2026-06-23 | -79.17 | $24.61 | 3600 |
| 2026-06-22 | -100.00 | $24.57 | 3046 |
| 2026-06-18 | -77.42 | $24.75 | 432 |
| 2026-06-17 | -25.81 | $24.91 | 2200 |
| 2026-06-16 | -25.81 | $24.91 | 429 |
| 2026-06-15 | -19.35 | $24.93 | 1100 |
| 2026-06-12 | -38.10 | $24.94 | 5286 |
| 2026-06-11 | -42.86 | $24.92 | 3700 |
| 2026-06-10 | -52.38 | $24.88 | 1833 |
| 2026-06-09 | -47.62 | $24.90 | 2100 |
| 2026-06-08 | -35.71 | $24.95 | 2500 |
| 2026-06-05 | -50.00 | $24.89 | 2910 |
| 2026-06-04 | -38.10 | $24.94 | 2300 |
| 2026-06-03 | -33.33 | $24.96 | 8500 |
| 2026-06-02 | -38.10 | $24.94 | 9900 |
| 2026-06-01 | -90.48 | $24.72 | 3315 |
| 2026-05-29 | -46.67 | $24.89 | 3211 |
| 2026-05-28 | -48.33 | $24.81 | 1700 |
| 2026-05-27 | -43.75 | $24.82 | 6122 |
| 2026-05-26 | -25.00 | $24.94 | 2400 |
| 2026-05-22 | -53.85 | $24.75 | 2117 |
| 2026-05-21 | -46.15 | $24.80 | 7233 |
| 2026-05-20 | -48.57 | $24.76 | 6800 |
| 2026-05-19 | -60.00 | $24.68 | 2730 |
| 2026-05-18 | -60.00 | $24.68 | 3500 |
| 2026-05-15 | 0.00 | $25.10 | 1100 |
| 2026-05-14 | -7.50 | $24.98 | 1212 |
| 2026-05-13 | -16.25 | $24.91 | 508 |
| 2026-05-12 | -23.75 | $24.85 | 4231 |
| 2026-05-11 | 0.00 | $25.04 | 2100 |
| 2026-05-08 | -14.08 | $24.85 | 4700 |
| 2026-05-07 | -23.94 | $24.78 | 1400 |
| 2026-05-06 | 0.00 | $24.90 | 1800 |
| 2026-05-05 | -6.06 | $24.86 | 1200 |
| 2026-05-04 | -4.62 | $24.85 | 4351 |
| 2026-05-01 | 0.00 | $24.85 | 4130 |
| 2026-04-30 | -15.22 | $24.60 | 4614 |
| 2026-04-29 | -28.30 | $24.52 | 2004 |
| 2026-04-28 | -30.36 | $24.50 | 1387 |
| 2026-04-27 | -35.71 | $24.47 | 2512 |
| 2026-04-24 | -19.64 | $24.56 | 500 |
| 2026-04-23 | -5.36 | $24.64 | 2640 |
| 2026-04-22 | 0.00 | $24.67 | 600 |
| 2026-04-21 | -42.86 | $24.43 | 833 |
| 2026-04-20 | -75.00 | $24.25 | 4200 |
| 2026-04-17 | -44.64 | $24.42 | 1100 |
| 2026-04-16 | -39.34 | $24.43 | 700 |
| 2026-04-15 | -3.28 | $24.65 | 3500 |
| 2026-04-14 | -1.64 | $24.66 | 5003 |
| 2026-04-13 | -21.31 | $24.54 | 6900 |
| 2026-04-10 | -44.26 | $24.40 | 1200 |
| 2026-04-09 | -44.26 | $24.40 | 1366 |
| 2026-04-08 | -70.49 | $24.24 | 395 |
| 2026-04-07 | -70.49 | $24.24 | 1197 |
| 2026-04-06 | -49.18 | $24.37 | 900 |
| 2026-04-02 | -60.66 | $24.30 | 2000 |
| 2026-04-01 | -50.00 | $24.30 | 2248 |
| 2026-03-31 | -68.92 | $24.16 | 2140 |
| 2026-03-30 | -58.11 | $24.24 | 3500 |
| 2026-03-27 | -43.24 | $24.35 | 300 |
| 2026-03-26 | -66.22 | $24.18 | 400 |
| 2026-03-25 | 0.00 | $24.67 | 1600 |
| 2026-03-24 | -48.61 | $24.30 | 1500 |
| 2026-03-23 | -52.78 | $24.27 | 3147 |
| 2026-03-20 | -63.89 | $24.19 | 800 |
| 2026-03-19 | -73.61 | $24.12 | 1000 |
| 2026-03-18 | -69.44 | $24.15 | 1114 |
| 2026-03-17 | -62.50 | $24.20 | 1100 |
| 2026-03-16 | -45.83 | $24.32 | 7031 |
| 2026-03-13 | -59.76 | $24.26 | 4100 |
| 2026-03-12 | -68.29 | $24.19 | 3300 |
| 2026-03-11 | -53.66 | $24.31 | 3346 |
| 2026-03-10 | -53.66 | $24.31 | 3345 |
| 2026-03-09 | -60.98 | $24.25 | 1868 |
| 2026-03-06 | -60.98 | $24.25 | 1900 |
| 2026-03-05 | -62.20 | $24.24 | 19900 |
| 2026-03-04 | -65.31 | $24.43 | 4471 |
| 2026-03-03 | -97.96 | $24.27 | 1100 |
| 2026-03-02 | -46.94 | $24.52 | 4920 |
| 2026-02-27 | -20.41 | $24.65 | 9300 |
| 2026-02-26 | -100.00 | $24.26 | 2602 |
| 2026-02-25 | -66.67 | $24.45 | 2600 |
| 2026-02-24 | -100.00 | $24.30 | 5600 |
| 2026-02-23 | -86.67 | $24.36 | 8625 |
| 2026-02-20 | -68.89 | $24.44 | 8500 |
| 2026-02-19 | -62.50 | $24.50 | 3528 |
| 2026-02-18 | -87.50 | $24.40 | 2927 |
| 2026-02-17 | -76.74 | $24.45 | 6200 |
| 2026-02-13 | -30.23 | $24.65 | 726 |
| 2026-02-12 | -6.98 | $24.75 | 949 |
| 2026-02-11 | -11.63 | $24.73 | 2100 |
| 2026-02-10 | -16.28 | $24.71 | 1500 |
| 2026-02-09 | -48.84 | $24.57 | 6600 |
| 2026-02-06 | -11.63 | $24.73 | 1700 |
| 2026-02-05 | -32.56 | $24.64 | 2926 |
| 2026-02-04 | -25.58 | $24.67 | 1500 |
| 2026-02-03 | -44.19 | $24.59 | 3700 |
| 2026-02-02 | -41.86 | $24.60 | 1400 |
| 2026-01-30 | -40.00 | $24.60 | 3100 |
| 2026-01-29 | -18.52 | $24.68 | 514 |
| 2026-01-28 | -40.74 | $24.56 | 4936 |
| 2026-01-27 | -38.89 | $24.57 | 400 |
| 2026-01-26 | -33.33 | $24.60 | 3419 |
| 2026-01-23 | -42.59 | $24.55 | 5031 |
| 2026-01-22 | -66.67 | $24.42 | 4446 |
| 2026-01-21 | -33.33 | $24.60 | 500 |
| 2026-01-20 | -42.59 | $24.55 | 7329 |
| 2026-01-16 | -52.08 | $24.47 | 2600 |
| 2026-01-15 | -33.33 | $24.56 | 8100 |
| 2026-01-14 | 0.00 | $24.72 | 2729 |
| 2026-01-13 | 0.00 | $24.55 | 11500 |
| 2026-01-12 | -10.71 | $24.49 | 3731 |
| 2026-01-09 | -7.14 | $24.50 | 1407 |
| 2026-01-08 | -25.00 | $24.45 | 7969 |
| 2026-01-07 | -25.00 | $24.45 | 8100 |
| 2026-01-06 | -32.14 | $24.43 | 3234 |
| 2026-01-05 | -39.29 | $24.41 | 3600 |
| 2026-01-02 | -53.57 | $24.37 | 1205 |
| 2025-12-31 | -78.57 | $24.30 | 16100 |
| 2025-12-30 | -57.14 | $24.40 | 315 |
| 2025-12-29 | -24.14 | $24.45 | 1530 |
| 2025-12-26 | -24.14 | $24.45 | 1211 |
| 2025-12-24 | -31.03 | $24.43 | 918 |
| 2025-12-23 | -41.38 | $24.40 | 1000 |
| 2025-12-22 | -50.00 | $24.37 | 7300 |
| 2025-12-19 | -43.75 | $24.38 | 2601 |
| 2025-12-18 | -40.63 | $24.39 | 3928 |
| 2025-12-17 | -46.88 | $24.37 | 3814 |
| 2025-12-16 | -12.50 | $24.48 | 8200 |
| 2025-12-15 | 0.00 | $24.47 | 10746 |
| 2025-12-12 | -10.71 | $24.45 | 3300 |
| 2025-12-11 | -28.57 | $24.40 | 23900 |
| 2025-12-10 | -26.67 | $24.42 | 1220 |
| 2025-12-09 | -26.67 | $24.42 | 512 |
| 2025-12-08 | -66.07 | $24.39 | 4129 |
| 2025-12-05 | -71.43 | $24.36 | 943 |
| 2025-12-04 | -78.57 | $24.32 | 2900 |
| 2025-12-03 | -73.21 | $24.35 | 3401 |
| 2025-12-02 | -78.57 | $24.32 | 600 |
| 2025-12-01 | -82.14 | $24.30 | 5100 |
| 2025-11-28 | -85.71 | $24.28 | 601 |
| 2025-11-26 | -83.93 | $24.29 | 700 |
| 2025-11-25 | -78.57 | $24.32 | 639 |
| 2025-11-24 | -92.86 | $24.24 | 3200 |
| 2025-11-21 | -91.07 | $24.25 | 2400 |
| 2025-11-20 | -78.57 | $24.32 | 1500 |
| 2025-11-19 | -85.71 | $24.28 | 1310 |
| 2025-11-18 | -78.57 | $24.32 | 800 |
| 2025-11-17 | -85.71 | $24.28 | 3424 |
| 2025-11-14 | -50.00 | $24.48 | 424 |
| 2025-11-13 | -50.00 | $24.48 | 445 |
| 2025-11-12 | -46.43 | $24.50 | 1300 |
| 2025-11-11 | -64.29 | $24.40 | 4427 |
| 2025-11-10 | -46.43 | $24.50 | 2400 |
| 2025-11-07 | -80.00 | $24.26 | 1546 |
| 2025-11-06 | -100.00 | $24.20 | 700 |
| 2025-11-05 | -85.00 | $24.23 | 411 |
| 2025-11-04 | -85.00 | $24.23 | 3936 |
| 2025-11-03 | -77.27 | $24.25 | 2500 |
| 2025-10-31 | -48.00 | $24.33 | 1717 |
| 2025-10-30 | -56.00 | $24.31 | 1300 |
| 2025-10-29 | -48.00 | $24.33 | 1 |
| 2025-10-28 | -48.00 | $24.33 | 1500 |
| 2025-10-27 | -44.00 | $24.34 | 2141 |
| 2025-10-24 | -65.22 | $24.30 | 948 |
| 2025-10-23 | -65.22 | $24.30 | 500 |
| 2025-10-22 | -78.26 | $24.27 | 2600 |
| 2025-10-21 | -82.61 | $24.26 | 1000 |
| 2025-10-20 | -65.22 | $24.30 | 1910 |
| 2025-10-17 | -63.16 | $24.33 | 600 |
| 2025-10-16 | -36.84 | $24.38 | 1800 |
| 2025-10-15 | -47.37 | $24.36 | 948 |
| 2025-10-14 | -31.58 | $24.39 | 1100 |
| 2025-10-13 | -26.32 | $24.40 | 1117 |
| 2025-10-10 | -42.11 | $24.37 | 900 |
| 2025-10-09 | -41.67 | $24.40 | 2366 |
| 2025-10-08 | -41.67 | $24.40 | 1041 |
| 2025-10-07 | -41.67 | $24.40 | 16024 |
| 2025-10-06 | -50.00 | $24.38 | 5534 |
| 2025-10-03 | -41.67 | $24.40 | 5600 |
| 2025-10-02 | -79.17 | $24.31 | 630 |
| 2025-10-01 | -62.50 | $24.35 | 1537 |
| 2025-09-30 | -62.50 | $24.35 | 3202 |
| 2025-09-29 | -51.72 | $24.35 | 1000 |
| 2025-09-26 | -48.28 | $24.36 | 16 |
| 2025-09-25 | -48.28 | $24.36 | 235 |
| 2025-09-24 | -75.86 | $24.28 | 3362 |
| 2025-09-23 | -44.83 | $24.37 | 7440 |
| 2025-09-22 | -44.83 | $24.37 | 6602 |
| 2025-09-19 | -31.25 | $24.40 | 1400 |
| 2025-09-18 | -31.25 | $24.40 | 9000 |
| 2025-09-17 | -31.25 | $24.40 | 9300 |
| 2025-09-16 | -13.89 | $24.45 | 1600 |
| 2025-09-15 | -11.11 | $24.45 | 2900 |
| 2025-09-12 | -11.11 | $24.45 | 6106 |
| 2025-09-11 | -2.33 | $24.47 | 3500 |
| 2025-09-10 | 0.00 | $24.45 | 8907 |
| 2025-09-09 | -5.26 | $24.41 | 3800 |
| 2025-09-08 | 0.00 | $24.43 | 6300 |
| 2025-09-05 | -12.12 | $24.34 | 7200 |
| 2025-09-04 | -21.21 | $24.31 | 7221 |
| 2025-09-03 | -21.88 | $24.30 | 12434 |
| 2025-09-02 | -37.50 | $24.25 | 4500 |
| 2025-08-29 | -26.47 | $24.30 | 3800 |
| 2025-08-28 | -29.41 | $24.29 | 11737 |
| 2025-08-27 | -38.24 | $24.26 | 525 |
| 2025-08-26 | -17.65 | $24.33 | 6600 |
| 2025-08-25 | -32.35 | $24.28 | 5600 |
| 2025-08-22 | -50.00 | $24.22 | 1120 |
| 2025-08-21 | -55.88 | $24.20 | 313 |
| 2025-08-20 | -41.18 | $24.25 | 3400 |
| 2025-08-19 | -54.05 | $24.22 | 1200 |
| 2025-08-18 | -75.61 | $24.15 | 5100 |
| 2025-08-15 | -90.00 | $24.10 | 1324 |
| 2025-08-14 | -39.02 | $24.30 | 606 |
| 2025-08-13 | -26.83 | $24.35 | 5700 |
| 2025-08-12 | -39.02 | $24.30 | 10007 |
| 2025-08-11 | -34.15 | $24.32 | 946 |
| 2025-08-08 | -87.80 | $24.10 | 4800 |
| 2025-08-07 | -58.54 | $24.22 | 6333 |
| 2025-08-06 | -70.73 | $24.17 | 900 |
| 2025-08-05 | -70.73 | $24.17 | 1600 |
| 2025-08-04 | -19.51 | $24.38 | 1600 |
| 2025-08-01 | -29.27 | $24.34 | 3175 |
| 2025-07-31 | -21.95 | $24.37 | 2200 |
| 2025-07-30 | -31.71 | $24.33 | 1600 |
| 2025-07-29 | -51.22 | $24.25 | — |
| 2025-07-28 | -51.22 | $24.25 | 833 |
| 2025-07-25 | -95.24 | $24.06 | 1900 |
| 2025-07-24 | -28.57 | $24.30 | 12809 |
| 2025-07-23 | -16.07 | $24.37 | 7123 |
| 2025-07-22 | -4.84 | $24.43 | 4200 |
| 2025-07-21 | 0.00 | $24.46 | 6027 |
| 2025-07-18 | -5.08 | $24.40 | 3500 |
| 2025-07-17 | -24.14 | $24.28 | 2600 |
| 2025-07-16 | -18.97 | $24.31 | 417 |
| 2025-07-15 | 0.00 | $24.42 | 6115 |
| 2025-07-14 | -20.69 | $24.30 | 2900 |
| 2025-07-11 | -32.76 | $24.23 | 3800 |
| 2025-07-10 | -18.97 | $24.31 | 1800 |
| 2025-07-09 | -8.62 | $24.37 | 1300 |
| 2025-07-08 | 0.00 | $24.42 | 2100 |
| 2025-07-07 | 0.00 | $24.42 | 3000 |
| 2025-07-03 | 0.00 | $24.40 | 6531 |
| 2025-07-02 | -9.09 | $24.24 | — |
| 2025-07-01 | -9.09 | $24.24 | 900 |
| 2025-06-30 | -20.45 | $24.19 | 9000 |
| 2025-06-27 | -50.00 | $24.06 | 3100 |
| 2025-06-26 | -56.52 | $24.02 | 11600 |
| 2025-06-25 | -39.13 | $24.10 | 1118 |
| 2025-06-24 | -19.57 | $24.19 | 2239 |
| 2025-06-23 | -82.61 | $23.90 | 2500 |
| 2025-06-20 | -4.76 | $24.20 | 600 |
| 2025-06-18 | -2.38 | $24.21 | 1800 |
| 2025-06-17 | -16.67 | $24.15 | 4900 |
| 2025-06-16 | -16.67 | $24.15 | 1900 |
| 2025-06-13 | -2.38 | $24.21 | 1339 |
| 2025-06-12 | -21.95 | $24.12 | 21209 |
| 2025-06-11 | -7.89 | $24.15 | 3300 |
| 2025-06-10 | 0.00 | $24.18 | 9000 |
| 2025-06-09 | -6.90 | $24.07 | 3000 |
| 2025-06-06 | -7.41 | $24.05 | 2100 |
| 2025-06-05 | -42.31 | $23.95 | 517 |
| 2025-06-04 | -50.00 | $23.93 | 2400 |
| 2025-06-03 | -34.48 | $23.96 | 900 |
| 2025-06-02 | -60.00 | $23.88 | 2100 |
| 2025-05-30 | -29.03 | $23.95 | 6912 |
| 2025-05-29 | -8.82 | $24.01 | 500 |
| 2025-05-28 | -11.76 | $24.00 | 2703 |
| 2025-05-27 | -19.05 | $23.96 | 400 |
| 2025-05-23 | -11.90 | $23.99 | 769 |
| 2025-05-22 | -26.19 | $23.93 | 6800 |
| 2025-05-21 | -21.43 | $23.95 | 4723 |
| 2025-05-20 | -45.24 | $23.85 | 800 |
| 2025-05-19 | -13.46 | $23.97 | 1200 |
| 2025-05-16 | -13.46 | $23.97 | 2002 |
| 2025-05-15 | -1.92 | $24.03 | 600 |
| 2025-05-14 | -6.25 | $24.00 | 1615 |
| 2025-05-13 | -6.25 | $24.00 | 4000 |
| 2025-05-12 | 0.00 | $24.01 | 10300 |
| 2025-05-09 | 0.00 | $23.91 | 311 |
| 2025-05-08 | -2.00 | $23.89 | 1505 |
| 2025-05-07 | -16.00 | $23.82 | 2747 |
| 2025-05-06 | -27.27 | $23.80 | 3100 |
| 2025-05-05 | -27.27 | $23.80 | 1300 |
| 2025-05-02 | -44.44 | $23.75 | 2900 |
| 2025-05-01 | -46.03 | $23.74 | 2000 |
| 2025-04-30 | -46.03 | $23.74 | 1700 |
| 2025-04-29 | -50.00 | $23.73 | 4700 |
| 2025-04-28 | -52.11 | $23.74 | 2008 |
| 2025-04-25 | -29.58 | $23.90 | — |
| 2025-04-24 | -29.58 | $23.90 | — |
| 2025-04-23 | -29.58 | $23.90 | 1135 |
| 2025-04-22 | -57.75 | $23.70 | 2924 |
| 2025-04-21 | -69.01 | $23.62 | — |
| 2025-04-17 | -69.01 | $23.62 | — |
| 2025-04-16 | -69.01 | $23.62 | 3517 |
| 2025-04-15 | -72.13 | $23.67 | 5713 |
| 2025-04-14 | -50.82 | $23.80 | 2900 |
| 2025-04-11 | -72.58 | $23.67 | 1009 |
| 2025-04-10 | -100.00 | $23.50 | 5619 |
| 2025-04-09 | -93.10 | $23.64 | 7500 |
| 2025-04-08 | -97.06 | $23.85 | 2800 |
| 2025-04-07 | -94.12 | $23.86 | 2100 |
| 2025-04-04 | -64.52 | $23.99 | 5835 |
| 2025-04-03 | -58.82 | $24.02 | 2000 |
| 2025-04-02 | -57.14 | $24.03 | 3200 |
| 2025-04-01 | -61.70 | $24.06 | 1525 |
| 2025-03-31 | -51.06 | $24.11 | 5800 |
| 2025-03-28 | -95.74 | $23.90 | 2128 |
| 2025-03-27 | -82.98 | $23.96 | 7700 |
| 2025-03-26 | -89.36 | $23.93 | 800 |
| 2025-03-25 | -78.72 | $23.98 | 600 |
| 2025-03-24 | -63.83 | $24.05 | 1806 |
| 2025-03-21 | -80.85 | $23.97 | 1733 |
| 2025-03-20 | -85.11 | $23.95 | 900 |
| 2025-03-19 | -85.11 | $23.95 | 4600 |
| 2025-03-18 | -61.90 | $24.09 | 831 |
| 2025-03-17 | -57.14 | $24.11 | 3311 |
| 2025-03-14 | -81.82 | $24.12 | 3111 |
| 2025-03-13 | -81.82 | $24.12 | — |
| 2025-03-12 | -81.82 | $24.12 | — |
| 2025-03-11 | -81.82 | $24.12 | 600 |
| 2025-03-10 | -69.44 | $24.17 | 2400 |
| 2025-03-07 | -61.11 | $24.20 | 2441 |
| 2025-03-06 | -52.78 | $24.23 | 4100 |
| 2025-03-05 | -86.11 | $24.11 | 3336 |
| 2025-03-04 | -63.89 | $24.19 | 1744 |
| 2025-03-03 | -97.22 | $24.07 | 1700 |
| 2025-02-28 | -76.00 | $24.30 | 3149 |
| 2025-02-27 | -100.00 | $24.24 | — |
| 2025-02-26 | -100.00 | $24.24 | 900 |
| 2025-02-25 | -79.17 | $24.30 | 430 |
| 2025-02-24 | -58.33 | $24.35 | — |
| 2025-02-21 | -58.33 | $24.35 | 2100 |
| 2025-02-20 | -58.33 | $24.35 | 300 |
| 2025-02-19 | -64.86 | $24.25 | 4022 |
| 2025-02-18 | -34.00 | $24.32 | 2500 |
| 2025-02-14 | -20.00 | $24.39 | 627 |
| 2025-02-13 | -20.00 | $24.39 | — |
| 2025-02-12 | -20.00 | $24.39 | 2646 |
| 2025-02-11 | -20.00 | $24.39 | 1300 |
| 2025-02-10 | -14.00 | $24.42 | 800 |
| 2025-02-07 | -16.00 | $24.41 | 600 |
| 2025-02-06 | -28.00 | $24.35 | — |
| 2025-02-05 | -28.00 | $24.35 | 4100 |
| 2025-02-04 | -32.00 | $24.33 | 2400 |
| 2025-02-03 | -22.00 | $24.38 | 1126 |
| 2025-01-31 | 0.00 | $24.49 | 1817 |
| 2025-01-30 | -5.13 | $24.36 | 500 |
| 2025-01-29 | -5.13 | $24.36 | 2600 |
| 2025-01-28 | -17.95 | $24.31 | 10000 |
| 2025-01-27 | -17.95 | $24.31 | 924 |
| 2025-01-24 | -2.56 | $24.37 | 626 |
| 2025-01-23 | -2.56 | $24.37 | 4100 |
| 2025-01-22 | 0.00 | $24.38 | 500 |
| 2025-01-21 | -26.87 | $24.20 | 1200 |
| 2025-01-17 | 0.00 | $24.38 | — |
| 2025-01-16 | 0.00 | $24.38 | 3800 |
| 2025-01-15 | -29.85 | $24.18 | 500 |
| 2025-01-14 | -11.94 | $24.30 | 804 |
| 2025-01-13 | -8.96 | $24.32 | 2400 |
| 2025-01-10 | -19.72 | $24.28 | 11006 |
| 2025-01-08 | -50.70 | $24.06 | 309 |
| 2025-01-07 | -38.03 | $24.15 | 3517 |
| 2025-01-06 | -30.99 | $24.20 | 905 |
| 2025-01-03 | -30.99 | $24.20 | 1000 |
| 2025-01-02 | -30.99 | $24.20 | 1324 |
| 2024-12-31 | -21.13 | $24.27 | 1003 |
| 2024-12-30 | -40.85 | $24.13 | 842 |
| 2024-12-27 | -23.94 | $24.25 | 3200 |
| 2024-12-26 | -42.25 | $24.12 | 3200 |
| 2024-12-24 | -57.75 | $24.01 | 600 |
| 2024-12-23 | -49.30 | $24.07 | 2500 |
| 2024-12-20 | -54.79 | $24.02 | 3200 |
| 2024-12-19 | -64.38 | $23.95 | 8401 |
| 2024-12-18 | -97.26 | $23.71 | 19933 |
| 2024-12-17 | -31.51 | $24.19 | 1400 |
| 2024-12-16 | -23.29 | $24.25 | 2719 |
| 2024-12-13 | -42.47 | $24.11 | 4110 |
| 2024-12-12 | -44.59 | $24.10 | 2500 |
| 2024-12-11 | -61.04 | $23.99 | 15800 |
| 2024-12-10 | -7.79 | $24.40 | 2400 |
| 2024-12-09 | -22.08 | $24.29 | 1948 |
| 2024-12-06 | -27.27 | $24.25 | 4600 |
| 2024-12-05 | -53.25 | $24.05 | 1815 |
| 2024-12-04 | -53.25 | $24.05 | 1342 |
| 2024-12-03 | -53.25 | $24.05 | 500 |
| 2024-12-02 | -40.26 | $24.15 | 5241 |
| 2024-11-29 | -58.44 | $24.01 | 1430 |
| 2024-11-27 | -53.25 | $24.05 | 533 |
| 2024-11-26 | -31.17 | $24.22 | 3100 |
| 2024-11-25 | -77.92 | $23.86 | 2300 |
| 2024-11-22 | -84.42 | $23.81 | 14749 |
| 2024-11-21 | -100.00 | $24.00 | 10305 |
| 2024-11-20 | -35.56 | $24.30 | 400 |
| 2024-11-19 | -31.11 | $24.32 | 340 |
| 2024-11-18 | -35.56 | $24.30 | 1200 |
| 2024-11-15 | -13.33 | $24.40 | 500 |
| 2024-11-14 | -6.67 | $24.43 | 1800 |
| 2024-11-13 | 0.00 | $24.46 | 841 |
| 2024-11-12 | -34.69 | $24.33 | 2500 |
| 2024-11-11 | -30.61 | $24.35 | 7902 |
| 2024-11-08 | -32.65 | $24.34 | 1628 |
| 2024-11-07 | -57.14 | $24.22 | 2600 |
| 2024-11-06 | -73.47 | $24.14 | 846 |
| 2024-11-05 | -73.47 | $24.14 | 1802 |
| 2024-11-04 | -57.14 | $24.22 | 1409 |
| 2024-11-01 | -48.98 | $24.26 | 900 |
| 2024-10-31 | -77.55 | $24.12 | 1700 |
| 2024-10-30 | -63.27 | $24.19 | 1506 |
| 2024-10-29 | -91.84 | $24.05 | 9500 |
| 2024-10-28 | -51.02 | $24.25 | 1000 |
| 2024-10-25 | -46.94 | $24.27 | 745 |
| 2024-10-24 | -59.18 | $24.21 | 3300 |
| 2024-10-23 | -46.94 | $24.27 | 1100 |
| 2024-10-22 | -71.43 | $24.15 | 1700 |
| 2024-10-21 | -83.67 | $24.09 | 2200 |
| 2024-10-18 | -48.94 | $24.27 | 300 |
| 2024-10-17 | -57.45 | $24.23 | 1401 |
| 2024-10-16 | -17.02 | $24.42 | 9448 |
| 2024-10-15 | -11.63 | $24.41 | 1308 |
| 2024-10-14 | -11.63 | $24.41 | 2000 |
| 2024-10-11 | -25.58 | $24.35 | 1228 |
| 2024-10-10 | -44.44 | $24.30 | 1025 |
| 2024-10-09 | -36.11 | $24.33 | 2600 |
| 2024-10-08 | -100.00 | $24.10 | 4219 |
| 2024-10-07 | -86.11 | $24.15 | 5147 |
| 2024-10-04 | -41.67 | $24.31 | 1800 |
| 2024-10-03 | -15.38 | $24.38 | 2300 |
| 2024-10-02 | -35.90 | $24.30 | 300 |
| 2024-10-01 | -26.92 | $24.30 | 600 |
| 2024-09-30 | -30.77 | $24.28 | 3700 |
| 2024-09-27 | -42.31 | $24.22 | 829 |
| 2024-09-26 | -46.15 | $24.20 | 2014 |
| 2024-09-25 | -53.13 | $24.10 | 5303 |
| 2024-09-24 | -15.63 | $24.34 | 636 |
| 2024-09-23 | -19.35 | $24.30 | 1100 |
| 2024-09-20 | -12.90 | $24.34 | 1600 |
| 2024-09-19 | 0.00 | $24.42 | 2704 |
| 2024-09-18 | -11.67 | $24.33 | 6600 |
| 2024-09-17 | -30.00 | $24.22 | 1700 |
| 2024-09-16 | -3.33 | $24.38 | 2900 |
| 2024-09-13 | 0.00 | $24.36 | 1700 |
| 2024-09-12 | -30.36 | $24.19 | 500 |
| 2024-09-11 | -7.84 | $24.27 | 2500 |
| 2024-09-10 | -18.18 | $24.25 | 1400 |
| 2024-09-09 | -38.18 | $24.14 | 446 |
| 2024-09-06 | -25.45 | $24.21 | 3400 |
| 2024-09-05 | -38.18 | $24.14 | 1100 |
| 2024-09-04 | -67.27 | $23.98 | 1944 |
| 2024-09-03 | -78.18 | $23.92 | 1300 |
| 2024-08-30 | -52.73 | $24.06 | 3000 |
| 2024-08-29 | -45.45 | $24.10 | 1934 |
| 2024-08-28 | -47.27 | $24.09 | 6933 |
| 2024-08-27 | -84.78 | $23.96 | 5242 |
| 2024-08-26 | -58.70 | $24.08 | 1926 |
| 2024-08-23 | -73.91 | $24.01 | 900 |
| 2024-08-22 | -97.83 | $23.90 | 6800 |
| 2024-08-21 | -97.22 | $24.00 | 2300 |
| 2024-08-20 | -100.00 | $23.99 | 7100 |
| 2024-08-19 | -85.71 | $24.05 | 3000 |
| 2024-08-16 | -76.32 | $24.06 | 3046 |
| 2024-08-15 | -34.21 | $24.22 | 500 |
| 2024-08-14 | -26.32 | $24.25 | 1743 |
| 2024-08-13 | -2.04 | $24.34 | 1009 |
| 2024-08-12 | -6.38 | $24.30 | 2500 |
| 2024-08-09 | -32.61 | $24.17 | 1618 |
| 2024-08-08 | -4.35 | $24.30 | 1100 |
| 2024-08-07 | 0.00 | $24.32 | 1900 |
| 2024-08-06 | 0.00 | $24.32 | 5027 |
| 2024-08-05 | -8.82 | $24.17 | 3800 |
| 2024-08-02 | -2.94 | $24.19 | 4149 |
| 2024-08-01 | 0.00 | $24.20 | 1811 |
| 2024-07-31 | -8.82 | $24.17 | 2904 |
| 2024-07-30 | -38.24 | $24.07 | 2809 |
| 2024-07-29 | -38.46 | $24.05 | 11900 |
| 2024-07-26 | 0.00 | $24.20 | 6531 |
| 2024-07-25 | -12.82 | $24.15 | 2300 |
| 2024-07-24 | -30.77 | $24.08 | 2400 |
| 2024-07-23 | -51.28 | $24.00 | 1100 |
| 2024-07-22 | -55.00 | $23.98 | 16500 |
| 2024-07-19 | -47.50 | $24.01 | 500 |
| 2024-07-18 | -30.00 | $24.05 | 600 |
| 2024-07-17 | -30.00 | $24.05 | 1700 |
| 2024-07-16 | -36.00 | $24.02 | 644 |
| 2024-07-15 | -38.00 | $24.01 | 700 |
| 2024-07-12 | -38.00 | $24.01 | 2122 |
| 2024-07-11 | -42.00 | $23.99 | 5912 |
| 2024-07-10 | -64.00 | $23.88 | 5700 |
| 2024-07-09 | -52.00 | $23.94 | 7512 |
| 2024-07-08 | -20.00 | $24.10 | 3917 |
| 2024-07-05 | -14.00 | $24.13 | 1300 |
| 2024-07-03 | -14.00 | $24.13 | 6300 |
| 2024-07-02 | -20.00 | $24.10 | 21700 |
| 2024-07-01 | -76.00 | $23.82 | 7303 |
| 2024-06-28 | -32.00 | $24.04 | 4100 |
| 2024-06-27 | -66.00 | $23.87 | 6700 |
| 2024-06-26 | -20.00 | $24.10 | 1800 |
| 2024-06-25 | -36.00 | $24.02 | 2123 |
| 2024-06-24 | -38.00 | $24.01 | 2700 |
| 2024-06-21 | -78.00 | $23.81 | 1909 |
| 2024-06-20 | -82.00 | $23.79 | 7005 |
| 2024-06-18 | -63.41 | $23.94 | 3019 |
| 2024-06-17 | -56.00 | $23.92 | 2800 |
| 2024-06-14 | -14.00 | $24.13 | 800 |
| 2024-06-13 | -10.00 | $24.15 | 1000 |
| 2024-06-12 | -20.00 | $24.10 | 4200 |
| 2024-06-11 | -18.00 | $24.11 | 2323 |
| 2024-06-10 | -4.88 | $24.09 | 2800 |
| 2024-06-07 | -12.20 | $24.06 | 1322 |
| 2024-06-06 | 0.00 | $24.11 | 815 |
| 2024-06-05 | -10.00 | $23.97 | 5200 |
| 2024-06-04 | -60.00 | $23.82 | 1533 |
| 2024-06-03 | -30.00 | $23.91 | 1827 |
| 2024-05-31 | -66.67 | $23.80 | 2434 |
| 2024-05-30 | -16.67 | $23.95 | 1714 |
| 2024-05-29 | -13.16 | $23.95 | 1300 |
| 2024-05-28 | -10.00 | $23.95 | 2720 |
| 2024-05-24 | -38.00 | $23.81 | 600 |
| 2024-05-23 | -34.00 | $23.83 | 300 |
| 2024-05-22 | -34.00 | $23.83 | 700 |
| 2024-05-21 | -42.00 | $23.79 | 900 |
| 2024-05-20 | -35.59 | $23.79 | 1723 |
| 2024-05-17 | -47.46 | $23.72 | 1947 |
| 2024-05-16 | -25.42 | $23.85 | 3948 |
| 2024-05-15 | -21.67 | $23.87 | 1139 |
| 2024-05-14 | -46.67 | $23.72 | 1837 |
| 2024-05-13 | -18.33 | $23.89 | 1500 |
| 2024-05-10 | -31.67 | $23.81 | 1611 |
| 2024-05-09 | -50.00 | $23.70 | 1200 |
| 2024-05-08 | 0.00 | $24.00 | 221 |
| 2024-05-07 | -16.67 | $23.90 | 621 |
| 2024-05-06 | -1.67 | $23.99 | 1142 |
| 2024-05-03 | -17.65 | $23.82 | 1644 |
| 2024-05-02 | 0.00 | $23.85 | 500 |
| 2024-05-01 | -10.20 | $23.80 | 2131 |
| 2024-04-30 | -71.43 | $23.50 | 2600 |
| 2024-04-29 | -8.82 | $23.67 | 4600 |
| 2024-04-26 | -5.88 | $23.68 | 1024 |
| 2024-04-25 | -29.41 | $23.60 | 700 |
| 2024-04-24 | -38.24 | $23.57 | 1500 |
| 2024-04-23 | -26.47 | $23.61 | 2000 |
| 2024-04-22 | -70.27 | $23.44 | 2605 |
| 2024-04-19 | -36.36 | $23.49 | 1200 |
| 2024-04-18 | -47.73 | $23.44 | 3942 |
| 2024-04-17 | -52.27 | $23.42 | 1900 |
| 2024-04-16 | -45.45 | $23.45 | 2100 |
| 2024-04-15 | -47.73 | $23.44 | 1700 |
| 2024-04-12 | -22.73 | $23.55 | 2600 |
| 2024-04-11 | -15.91 | $23.58 | 3238 |
| 2024-04-10 | -31.82 | $23.51 | 1500 |
| 2024-04-09 | -13.64 | $23.59 | 1032 |
| 2024-04-08 | -2.86 | $23.55 | 3900 |
| 2024-04-05 | -27.27 | $23.45 | 3633 |
| 2024-04-04 | -51.52 | $23.37 | 500 |
| 2024-04-03 | -66.04 | $23.39 | 4200 |
| 2024-04-02 | -65.45 | $23.40 | 2022 |
| 2024-04-01 | -61.82 | $23.42 | 1100 |
| 2024-03-28 | -60.00 | $23.43 | 2400 |
| 2024-03-27 | -65.45 | $23.40 | 1441 |
| 2024-03-26 | -60.71 | $23.42 | 3141 |
| 2024-03-25 | -69.64 | $23.37 | 4200 |
| 2024-03-22 | -79.69 | $23.33 | 57316 |
| 2024-03-21 | -85.33 | $23.31 | 1434 |
| 2024-03-20 | -93.33 | $23.25 | 814 |
| 2024-03-19 | -93.67 | $23.25 | 3600 |
| 2024-03-18 | -81.01 | $23.35 | 1100 |
| 2024-03-15 | -75.95 | $23.39 | 2200 |
| 2024-03-14 | -76.47 | $23.40 | 1136 |
| 2024-03-13 | -62.22 | $23.54 | 200 |
| 2024-03-12 | -62.22 | $23.54 | 1600 |
| 2024-03-11 | -75.56 | $23.42 | 145 |
| 2024-03-08 | -76.67 | $23.41 | 1500 |
| 2024-03-07 | -76.67 | $23.41 | 1126 |
| 2024-03-06 | -94.44 | $23.25 | 12414 |
| 2024-03-05 | -41.11 | $23.73 | 1600 |
| 2024-03-04 | -64.44 | $23.52 | 2423 |
| 2024-03-01 | -66.67 | $23.50 | 828 |
| 2024-02-29 | -57.78 | $23.58 | 3500 |
| 2024-02-28 | -98.90 | $23.21 | 3200 |
| 2024-02-27 | -85.19 | $23.42 | 217 |
| 2024-02-26 | -81.48 | $23.45 | 500 |
| 2024-02-23 | -67.90 | $23.56 | 2142 |
| 2024-02-22 | -69.14 | $23.55 | 700 |
| 2024-02-21 | -80.25 | $23.46 | 2900 |
| 2024-02-20 | -92.59 | $23.36 | 2500 |
| 2024-02-16 | -85.19 | $23.42 | 12200 |
| 2024-02-15 | -52.31 | $23.77 | 1146 |
| 2024-02-14 | -40.00 | $23.85 | 1400 |
| 2024-02-13 | -80.00 | $23.59 | 2100 |
| 2024-02-12 | -100.00 | $23.46 | 6920 |
| 2024-02-09 | -50.00 | $23.93 | 150 |
| 2024-02-08 | -46.15 | $23.93 | 6900 |
| 2024-02-07 | -51.22 | $23.90 | 4300 |
| 2024-02-06 | -19.70 | $23.98 | 700 |
| 2024-02-05 | -4.55 | $24.08 | 3138 |
| 2024-02-02 | -4.55 | $24.08 | 4135 |
| 2024-02-01 | -10.61 | $24.04 | 5302 |
| 2024-01-31 | -16.67 | $24.00 | 4800 |
| 2024-01-30 | -8.70 | $23.97 | 1700 |
| 2024-01-29 | -26.51 | $23.78 | 3400 |
| 2024-01-26 | 0.00 | $24.00 | 2200 |
| 2024-01-25 | -4.71 | $23.94 | 1425 |
| 2024-01-24 | -4.82 | $23.92 | 2542 |
| 2024-01-23 | -22.89 | $23.77 | 600 |
| 2024-01-22 | -9.64 | $23.88 | 2704 |
| 2024-01-19 | -7.23 | $23.90 | 1000 |
| 2024-01-18 | -21.52 | $23.75 | 2326 |
| 2024-01-17 | 0.00 | $23.92 | 4716 |
| 2024-01-16 | 0.00 | $23.90 | 1200 |
| 2024-01-12 | 0.00 | $23.83 | 900 |
| 2024-01-11 | -3.26 | $23.77 | 4200 |
| 2024-01-10 | -5.75 | $23.70 | 633 |
| 2024-01-09 | -32.18 | $23.47 | 4506 |
| 2024-01-08 | -5.75 | $23.70 | 1800 |
| 2024-01-05 | -17.24 | $23.60 | 711 |
| 2024-01-04 | -11.49 | $23.65 | 900 |
| 2024-01-03 | -8.05 | $23.68 | 3909 |
| 2024-01-02 | -10.00 | $23.51 | 6300 |
| 2023-12-29 | -48.72 | $23.20 | 1409 |
| 2023-12-28 | -55.13 | $23.15 | 1100 |
| 2023-12-27 | -55.13 | $23.15 | 436 |
| 2023-12-26 | -23.08 | $23.40 | 801 |
| 2023-12-22 | -5.61 | $23.52 | 844 |
| 2023-12-21 | 0.00 | $23.58 | 1342 |
| 2023-12-20 | -11.32 | $23.45 | 1300 |
| 2023-12-19 | 0.00 | $23.57 | 908 |
| 2023-12-18 | -0.96 | $23.54 | 4017 |
| 2023-12-15 | -5.94 | $23.46 | 5000 |
| 2023-12-14 | 0.00 | $23.50 | 2000 |
| 2023-12-13 | -14.74 | $23.30 | 3409 |
| 2023-12-12 | -8.42 | $23.36 | 800 |
| 2023-12-11 | -9.47 | $23.35 | 300 |
| 2023-12-08 | 0.00 | $23.44 | 200 |
| 2023-12-07 | 0.00 | $23.43 | 327 |
| 2023-12-06 | -11.76 | $23.30 | 538 |
| 2023-12-05 | -16.67 | $23.25 | 1117 |
| 2023-12-04 | -12.00 | $23.28 | 2400 |
| 2023-12-01 | 0.00 | $23.40 | 4400 |
| 2023-11-30 | -50.00 | $22.90 | 100 |
| 2023-11-29 | -48.08 | $22.90 | 2500 |
| 2023-11-28 | -57.69 | $22.80 | 900 |
| 2023-11-27 | -83.96 | $22.51 | 4000 |
| 2023-11-24 | -51.89 | $22.85 | 720 |
| 2023-11-22 | -53.77 | $22.83 | 700 |
| 2023-11-21 | -58.49 | $22.78 | 800 |
| 2023-11-20 | -45.28 | $22.92 | 1423 |
| 2023-11-17 | -38.68 | $22.99 | 200 |
| 2023-11-16 | -38.68 | $22.99 | 2834 |
| 2023-11-15 | -66.98 | $22.69 | 1500 |
| 2023-11-14 | -63.21 | $22.73 | 2208 |
| 2023-11-13 | -51.89 | $22.85 | 2024 |
| 2023-11-10 | -53.77 | $22.83 | 1300 |
| 2023-11-09 | -37.74 | $23.00 | 6200 |
| 2023-11-08 | -7.58 | $22.95 | 200 |
| 2023-11-07 | 0.00 | $23.00 | 250 |
| 2023-11-06 | 0.00 | $23.00 | 1734 |
| 2023-11-03 | -6.06 | $22.96 | 7143 |
| 2023-11-02 | -40.98 | $22.70 | 1400 |
| 2023-11-01 | -58.46 | $22.57 | 2426 |
| 2023-10-31 | -41.54 | $22.68 | 600 |
| 2023-10-30 | -40.00 | $22.69 | 2200 |
| 2023-10-27 | -52.31 | $22.61 | 275 |
| 2023-10-26 | -45.33 | $22.61 | 287 |
| 2023-10-25 | -45.33 | $22.61 | 903 |
| 2023-10-24 | -36.67 | $22.68 | 1200 |
| 2023-10-23 | -74.80 | $22.43 | 2900 |
| 2023-10-20 | -45.67 | $22.80 | 2100 |
| 2023-10-19 | -36.22 | $22.92 | 1700 |
| 2023-10-18 | -51.97 | $22.72 | 1200 |
| 2023-10-17 | -67.72 | $22.52 | 900 |
| 2023-10-16 | -67.72 | $22.52 | 1600 |
| 2023-10-13 | -40.16 | $22.87 | 426 |
| 2023-10-12 | -33.86 | $22.95 | 1112 |
| 2023-10-11 | -41.73 | $22.85 | 549 |
| 2023-10-10 | -41.73 | $22.85 | 1200 |
| 2023-10-09 | -81.10 | $22.35 | 300 |
| 2023-10-06 | -81.10 | $22.35 | 215 |
| 2023-10-05 | -40.94 | $22.86 | 1715 |
| 2023-10-04 | -36.22 | $22.92 | 700 |
| 2023-10-03 | -57.48 | $22.65 | 1810 |
| 2023-10-02 | -77.17 | $22.40 | 1800 |
| 2023-09-29 | -92.91 | $22.20 | 4000 |
| 2023-09-28 | -85.04 | $22.30 | 7800 |
| 2023-09-27 | -62.99 | $22.58 | 19814 |
| 2023-09-26 | -31.58 | $23.20 | 4029 |
| 2023-09-25 | -26.87 | $23.20 | 207 |
| 2023-09-22 | -22.39 | $23.23 | 3613 |
| 2023-09-21 | -16.42 | $23.27 | 2200 |
| 2023-09-20 | -19.40 | $23.25 | 1000 |
| 2023-09-19 | -22.08 | $23.21 | 603 |
| 2023-09-18 | -27.27 | $23.17 | 3100 |
| 2023-09-15 | -49.35 | $23.00 | 1626 |
| 2023-09-14 | -53.25 | $22.97 | 5734 |
| 2023-09-13 | -16.88 | $23.25 | 4305 |
| 2023-09-12 | -15.79 | $23.25 | 210 |
| 2023-09-11 | -22.37 | $23.20 | 2103 |
| 2023-09-08 | -35.53 | $23.10 | 4300 |
| 2023-09-07 | -35.53 | $23.10 | 1416 |
| 2023-09-06 | -40.79 | $23.06 | 2000 |
| 2023-09-05 | -48.68 | $23.00 | 218 |
| 2023-09-01 | -35.53 | $23.10 | 708 |
| 2023-08-31 | -61.84 | $22.90 | 4600 |
| 2023-08-30 | -40.79 | $23.06 | 3300 |
| 2023-08-29 | -60.53 | $22.91 | 2200 |
| 2023-08-28 | 0.00 | $23.37 | 6000 |
| 2023-08-25 | -77.03 | $22.78 | 2927 |
| 2023-08-24 | -81.08 | $22.75 | 1405 |
| 2023-08-23 | -81.08 | $22.75 | 600 |
| 2023-08-22 | -100.00 | $22.61 | 2300 |
| 2023-08-21 | -78.38 | $22.77 | 100 |
| 2023-08-18 | -78.38 | $22.77 | 100 |
| 2023-08-17 | -77.03 | $22.78 | 3330 |
| 2023-08-16 | -35.14 | $23.09 | 400 |
| 2023-08-15 | -5.41 | $23.31 | 2814 |
| 2023-08-14 | -3.13 | $23.23 | 1800 |
| 2023-08-11 | 0.00 | $23.25 | 400 |
| 2023-08-10 | -1.56 | $23.24 | 500 |
| 2023-08-09 | -11.59 | $23.22 | 2800 |
| 2023-08-08 | -14.49 | $23.20 | 1220 |
| 2023-08-07 | -21.74 | $23.15 | 2036 |
| 2023-08-04 | -14.49 | $23.20 | 2000 |
| 2023-08-03 | -7.25 | $23.25 | 2419 |
| 2023-08-02 | -36.23 | $23.05 | 527 |
| 2023-08-01 | -36.23 | $23.05 | 234 |
| 2023-07-31 | -33.33 | $23.07 | 2648 |
| 2023-07-28 | -44.93 | $22.99 | 1300 |
| 2023-07-27 | -49.28 | $22.96 | 1132 |
| 2023-07-26 | -71.01 | $22.81 | 2648 |
| 2023-07-25 | -43.90 | $22.94 | 1528 |
| 2023-07-24 | -43.90 | $22.94 | 2400 |
| 2023-07-21 | -48.78 | $22.90 | 1800 |
| 2023-07-20 | -48.78 | $22.90 | 700 |
| 2023-07-19 | -48.78 | $22.90 | 3000 |
| 2023-07-18 | -61.18 | $22.78 | 2800 |
| 2023-07-17 | -35.29 | $23.00 | 2022 |
| 2023-07-14 | -17.65 | $23.15 | 400 |
| 2023-07-13 | 0.00 | $23.30 | 300 |
| 2023-07-12 | -23.53 | $23.10 | 3213 |
| 2023-07-11 | 0.00 | $23.21 | 3049 |
| 2023-07-10 | -1.54 | $23.09 | 2136 |
| 2023-07-07 | -13.85 | $23.01 | 3800 |
| 2023-07-06 | -20.37 | $22.88 | 2130 |
| 2023-07-05 | -9.26 | $22.94 | 1340 |
| 2023-07-03 | -35.19 | $22.80 | 800 |
| 2023-06-30 | -25.93 | $22.85 | 100 |
| 2023-06-29 | -25.93 | $22.85 | 1000 |
| 2023-06-28 | -7.41 | $22.95 | 702 |
| 2023-06-27 | -1.85 | $22.98 | 3020 |
| 2023-06-26 | -29.63 | $22.83 | 500 |
| 2023-06-23 | -32.69 | $22.80 | 100 |
| 2023-06-22 | -36.36 | $22.80 | 548 |
| 2023-06-21 | -40.00 | $22.78 | 1300 |
| 2023-06-20 | -94.59 | $22.55 | 1402 |
| 2023-06-16 | -81.18 | $22.92 | 100 |
| 2023-06-15 | -81.18 | $22.92 | 100 |
| 2023-06-14 | -81.18 | $22.92 | 111 |
| 2023-06-13 | -96.47 | $22.66 | 1341 |
| 2023-06-12 | -98.79 | $22.67 | 100 |
| 2023-06-09 | -98.79 | $22.67 | 100 |
| 2023-06-08 | -97.02 | $22.67 | 200 |
| 2023-06-07 | -85.79 | $22.67 | 1200 |
| 2023-06-06 | -86.32 | $22.66 | 3216 |
| 2023-06-05 | -81.05 | $22.76 | 700 |
| 2023-06-02 | -73.68 | $22.90 | 200 |
| 2023-06-01 | -73.68 | $22.90 | 900 |
| 2023-05-31 | -80.31 | $22.75 | 721 |
| 2023-05-30 | -76.92 | $22.80 | 1000 |
| 2023-05-26 | -68.21 | $22.97 | 1047 |
| 2023-05-25 | -74.36 | $22.85 | 1800 |
| 2023-05-24 | -69.74 | $22.94 | 3200 |
| 2023-05-23 | -65.99 | $23.00 | 2600 |
| 2023-05-22 | -77.67 | $22.77 | 8439 |
| 2023-05-19 | -28.97 | $23.09 | 5546 |
| 2023-05-18 | -16.82 | $23.22 | 2804 |
| 2023-05-17 | -24.30 | $23.14 | 2300 |
| 2023-05-16 | -22.43 | $23.16 | 3100 |
| 2023-05-15 | -11.22 | $23.28 | 6400 |
| 2023-05-12 | -60.64 | $22.70 | 1240 |
| 2023-05-11 | -63.00 | $22.70 | 1210 |
| 2023-05-10 | -74.77 | $22.60 | 5100 |
| 2023-05-09 | -45.79 | $22.91 | 4200 |
| 2023-05-08 | -28.04 | $23.10 | 200 |
| 2023-05-05 | -28.04 | $23.10 | 300 |
| 2023-05-04 | -50.86 | $22.90 | 1536 |
| 2023-05-03 | -77.59 | $22.59 | 4500 |
| 2023-05-02 | -74.14 | $22.63 | 1300 |
| 2023-05-01 | -50.85 | $22.89 | 1200 |
| 2023-04-28 | -63.71 | $22.70 | 10742 |
| 2023-04-27 | -59.68 | $22.75 | 2816 |
| 2023-04-26 | -93.55 | $22.33 | 225 |
| 2023-04-25 | -70.97 | $22.61 | 900 |
| 2023-04-24 | -51.61 | $22.85 | 3900 |
| 2023-04-21 | -31.20 | $23.10 | 6100 |
| 2023-04-20 | -24.64 | $23.15 | 200 |
| 2023-04-19 | -20.73 | $23.15 | 2500 |
| 2023-04-18 | -14.02 | $23.26 | 300 |
| 2023-04-17 | -20.73 | $23.15 | 800 |
| 2023-04-14 | -9.76 | $23.33 | 1300 |
| 2023-04-13 | -5.49 | $23.40 | 2200 |
| 2023-04-12 | -13.41 | $23.27 | 2100 |
| 2023-04-11 | -14.63 | $23.25 | 3500 |
| 2023-04-10 | -17.68 | $23.20 | 400 |
| 2023-04-06 | -14.63 | $23.25 | 4300 |
| 2023-04-05 | 0.00 | $23.20 | 3000 |
| 2023-04-04 | -14.18 | $23.00 | 1237 |
| 2023-04-03 | -34.29 | $22.77 | 2100 |
| 2023-03-31 | -17.86 | $23.00 | 10000 |
| 2023-03-30 | -26.43 | $22.88 | 116 |
| 2023-03-29 | -28.57 | $22.85 | 700 |
| 2023-03-28 | -43.57 | $22.64 | 4000 |
| 2023-03-27 | -37.93 | $22.75 | 6900 |
| 2023-03-24 | -55.17 | $22.50 | 9500 |
| 2023-03-23 | -77.24 | $22.18 | 2206 |
| 2023-03-22 | -92.41 | $21.96 | 1547 |
| 2023-03-21 | -100.00 | $21.85 | 4200 |
| 2023-03-20 | -100.00 | $21.95 | 2429 |
| 2023-03-17 | -94.49 | $22.10 | 1200 |
| 2023-03-16 | -77.95 | $22.31 | 1017 |
| 2023-03-15 | -87.40 | $22.19 | 1900 |
| 2023-03-14 | -69.29 | $22.42 | 2200 |
| 2023-03-13 | -79.17 | $22.35 | 3848 |
| 2023-03-10 | -50.00 | $23.00 | 3400 |
| 2023-03-09 | -40.00 | $23.06 | 210 |
| 2023-03-08 | -51.67 | $22.99 | 3018 |
| 2023-03-07 | -78.33 | $22.83 | 813 |
| 2023-03-06 | -8.33 | $23.25 | 500 |
| 2023-03-03 | -30.00 | $23.12 | 2537 |
| 2023-03-02 | -41.67 | $23.05 | 5100 |
| 2023-03-01 | -21.67 | $23.17 | 2800 |
| 2023-02-28 | -5.00 | $23.27 | 6700 |
| 2023-02-27 | -57.14 | $22.91 | 1600 |
| 2023-02-24 | -30.61 | $23.04 | 1200 |
| 2023-02-23 | -48.72 | $23.00 | 2100 |
| 2023-02-22 | -100.00 | $22.80 | 4940 |
| 2023-02-21 | -82.86 | $22.90 | 800 |
| 2023-02-17 | -20.41 | $23.09 | 3100 |
| 2023-02-16 | -48.98 | $22.95 | 4600 |
| 2023-02-15 | -32.20 | $23.00 | 2635 |
| 2023-02-14 | -15.25 | $23.10 | 1400 |
| 2023-02-13 | -7.81 | $23.14 | 1948 |
| 2023-02-10 | -25.00 | $23.03 | 2019 |
| 2023-02-09 | -29.23 | $23.00 | 600 |
| 2023-02-08 | -6.15 | $23.15 | 5900 |
| 2023-02-07 | -7.14 | $23.11 | 4300 |
| 2023-02-06 | -26.19 | $22.95 | 4036 |
| 2023-02-03 | -9.52 | $23.09 | 1519 |
| 2023-02-02 | -2.38 | $23.15 | 1700 |
| 2023-02-01 | -3.75 | $23.07 | 800 |
| 2023-01-31 | -9.17 | $23.00 | 3700 |
| 2023-01-30 | -10.09 | $22.99 | 4700 |
| 2023-01-27 | -14.68 | $22.94 | 4921 |
| 2023-01-26 | -11.01 | $22.98 | 7422 |
| 2023-01-25 | -4.90 | $22.98 | 2300 |
| 2023-01-24 | -4.90 | $22.98 | 4830 |
| 2023-01-23 | 0.00 | $23.00 | 6900 |
| 2023-01-20 | -20.21 | $22.76 | 200 |
| 2023-01-19 | -20.21 | $22.76 | 1404 |
| 2023-01-18 | -26.60 | $22.70 | 3621 |
| 2023-01-17 | -31.91 | $22.65 | 2900 |
| 2023-01-13 | -34.04 | $22.63 | 2605 |
| 2023-01-12 | -19.15 | $22.77 | 6700 |
| 2023-01-11 | -13.83 | $22.82 | 5337 |
| 2023-01-10 | -15.96 | $22.80 | 3500 |
| 2023-01-09 | -15.96 | $22.80 | 103 |
| 2023-01-06 | 0.00 | $22.95 | 928 |
| 2023-01-05 | -35.71 | $22.55 | 3545 |
| 2023-01-04 | -41.67 | $22.50 | 2721 |
| 2023-01-03 | -50.56 | $22.45 | 7600 |
| 2022-12-30 | -44.76 | $22.68 | 10700 |
| 2022-12-29 | -84.87 | $22.28 | 1614 |
| 2022-12-28 | -72.58 | $22.39 | 200 |
| 2022-12-27 | -72.58 | $22.39 | 900 |
| 2022-12-23 | -77.42 | $22.33 | 1340 |
| 2022-12-22 | -75.00 | $22.36 | 3300 |
| 2022-12-21 | -79.84 | $22.30 | 3100 |
| 2022-12-20 | -83.87 | $22.25 | 7600 |
| 2022-12-19 | -81.45 | $22.28 | 2724 |
| 2022-12-16 | -59.68 | $22.55 | 2400 |
| 2022-12-15 | -75.81 | $22.35 | 900 |
| 2022-12-14 | -41.13 | $22.78 | 200 |
| 2022-12-13 | -39.84 | $22.78 | 7000 |
| 2022-12-12 | -43.75 | $22.73 | 506 |
| 2022-12-09 | -48.44 | $22.67 | 2200 |
| 2022-12-08 | -57.81 | $22.55 | 3205 |
| 2022-12-07 | -68.75 | $22.41 | 1842 |
| 2022-12-06 | -61.72 | $22.50 | 5706 |
| 2022-12-05 | -37.98 | $22.80 | 1500 |
| 2022-12-02 | -10.85 | $23.15 | 300 |
| 2022-12-01 | 0.00 | $23.29 | 1000 |
| 2022-11-30 | 0.00 | $23.00 | 22700 |
| 2022-11-29 | -40.22 | $22.44 | 1900 |
| 2022-11-28 | -74.56 | $22.15 | 11723 |
| 2022-11-25 | -45.32 | $22.37 | 3043 |
| 2022-11-23 | -44.67 | $22.33 | 4815 |
| 2022-11-22 | -39.33 | $22.41 | 2500 |
| 2022-11-21 | -36.00 | $22.46 | 6500 |
| 2022-11-18 | -33.96 | $22.46 | 400 |
| 2022-11-17 | -38.75 | $22.38 | 840 |
| 2022-11-16 | -41.25 | $22.34 | 8500 |
| 2022-11-15 | -33.75 | $22.46 | 10500 |
| 2022-11-14 | -31.25 | $22.50 | 5100 |
| 2022-11-11 | -31.25 | $22.50 | 2233 |
| 2022-11-10 | -17.50 | $22.72 | 5000 |
| 2022-11-09 | -44.38 | $22.29 | 2600 |
| 2022-11-08 | -46.88 | $22.25 | 4419 |
| 2022-11-07 | -57.50 | $22.08 | 14426 |
| 2022-11-04 | -43.13 | $22.31 | 412 |
| 2022-11-03 | -44.38 | $22.29 | 4532 |
| 2022-11-02 | -33.75 | $22.46 | 1520 |
| 2022-11-01 | -43.75 | $22.30 | 3224 |
| 2022-10-31 | 0.00 | $23.00 | 34329 |
| 2022-10-28 | -50.34 | $22.14 | 15238 |
| 2022-10-27 | -84.15 | $21.69 | 6320 |
| 2022-10-26 | -83.61 | $21.70 | 12900 |
| 2022-10-25 | -85.57 | $21.68 | 18325 |
| 2022-10-24 | -87.19 | $21.66 | 17800 |
| 2022-10-21 | -86.83 | $21.67 | 11900 |
| 2022-10-20 | -91.67 | $21.58 | 2300 |
| 2022-10-19 | -90.83 | $21.63 | 14100 |
| 2022-10-18 | -79.58 | $21.90 | 1800 |
| 2022-10-17 | -82.08 | $21.84 | 3100 |
| 2022-10-14 | -89.07 | $21.68 | 2500 |
| 2022-10-13 | -84.62 | $21.79 | 8100 |
| 2022-10-12 | -89.07 | $21.68 | 21900 |
| 2022-10-11 | -87.65 | $21.80 | 31100 |
| 2022-10-10 | -89.79 | $22.00 | 5300 |
| 2022-10-07 | -91.97 | $21.98 | 20040 |
| 2022-10-06 | -94.16 | $22.00 | 72732 |
| 2022-10-05 | -94.68 | $22.07 | 38330 |
| 2022-10-04 | -97.87 | $22.44 | 11301 |
| 2022-10-03 | -100.00 | $22.65 | 13507 |
| 2022-09-30 | -93.91 | $22.90 | 10200 |
| 2022-09-29 | -94.42 | $22.89 | 18616 |
| 2022-09-28 | -94.59 | $23.00 | 18908 |
| 2022-09-27 | -73.51 | $23.39 | 5800 |
| 2022-09-26 | -81.62 | $23.24 | 17300 |
| 2022-09-23 | -98.89 | $22.97 | 56400 |
| 2022-09-22 | -94.38 | $23.25 | 31924 |
| 2022-09-21 | -93.01 | $23.30 | 38043 |
| 2022-09-20 | -91.41 | $23.54 | 17700 |
| 2022-09-19 | -70.55 | $23.88 | 41300 |
| 2022-09-16 | -93.87 | $23.50 | 14600 |
| 2022-09-15 | -98.71 | $23.50 | 27000 |
| 2022-09-14 | -88.24 | $23.83 | 45826 |
| 2022-09-13 | -76.47 | $23.99 | 48300 |
| 2022-09-12 | -91.84 | $24.13 | 21830 |
| 2022-09-09 | -54.08 | $24.50 | 2915 |
| 2022-09-08 | -94.90 | $24.10 | 23032 |
| 2022-09-07 | -84.13 | $24.50 | 8318 |
| 2022-09-06 | -80.95 | $24.52 | 1635 |
| 2022-09-02 | -50.79 | $24.71 | 2600 |
| 2022-09-01 | -76.19 | $24.55 | 929 |
| 2022-08-31 | -100.00 | $24.45 | 3300 |
| 2022-08-30 | -92.31 | $24.55 | 2205 |
| 2022-08-29 | -63.27 | $24.72 | 1604 |
| 2022-08-26 | -69.81 | $24.66 | — |
| 2022-08-25 | -66.07 | $24.66 | 3110 |
| 2022-08-24 | -45.90 | $24.75 | 2327 |
| 2022-08-23 | -55.93 | $24.68 | 7400 |
| 2022-08-22 | -28.81 | $24.84 | 448 |
| 2022-08-19 | -23.81 | $24.86 | 840 |
| 2022-08-18 | -50.00 | $24.69 | 10900 |
| 2022-08-17 | -32.89 | $24.76 | 4000 |
| 2022-08-16 | -23.68 | $24.83 | 20500 |
| 2022-08-15 | -1.32 | $25.00 | 3317 |
| 2022-08-12 | 0.00 | $24.90 | 8101 |
| 2022-08-11 | -3.64 | $24.78 | 3035 |
| 2022-08-10 | -22.95 | $24.66 | 5200 |
| 2022-08-09 | -38.98 | $24.55 | 1400 |
| 2022-08-08 | -10.17 | $24.72 | 3516 |
| 2022-08-05 | -8.93 | $24.70 | 4800 |
| 2022-08-04 | -26.79 | $24.60 | 3419 |
| 2022-08-03 | -12.50 | $24.68 | 6234 |
| 2022-08-02 | -38.71 | $24.57 | 1900 |
| 2022-08-01 | -47.83 | $24.55 | 1239 |
| 2022-07-29 | -42.25 | $24.60 | 5241 |
| 2022-07-28 | -60.56 | $24.47 | 5519 |
| 2022-07-27 | -56.34 | $24.50 | 3346 |
| 2022-07-26 | -49.30 | $24.55 | 7800 |
| 2022-07-25 | -49.30 | $24.55 | 5631 |
| 2022-07-22 | -66.20 | $24.43 | 1700 |
| 2022-07-21 | -64.79 | $24.44 | 6640 |
| 2022-07-20 | -40.85 | $24.61 | 10600 |
| 2022-07-19 | -56.34 | $24.50 | 4615 |
| 2022-07-18 | -61.97 | $24.46 | 4500 |
| 2022-07-15 | -74.65 | $24.37 | 1900 |
| 2022-07-14 | -98.59 | $24.20 | 1805 |
| 2022-07-13 | -25.56 | $24.67 | 1701 |
| 2022-07-12 | -35.56 | $24.58 | 2814 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.30
2026-07-17
Close Price
$24.70
Vol: 926Average Directional Index - Detailed Analysis
Minimum
4.77
Average
17.72
Maximum
65.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.30 | $24.70 | 926 |
| 2026-07-16 | 10.61 | $24.74 | 3812 |
| 2026-07-15 | 11.06 | $24.70 | 436 |
| 2026-07-14 | 10.84 | $24.72 | 1520 |
| 2026-07-13 | 10.61 | $24.85 | 1408 |
| 2026-07-10 | 10.76 | $24.71 | 2720 |
| 2026-07-09 | 10.94 | $24.57 | 5400 |
| 2026-07-08 | 11.13 | $24.73 | 2900 |
| 2026-07-07 | 11.34 | $24.80 | 937 |
| 2026-07-06 | 11.75 | $24.79 | 1800 |
| 2026-07-02 | 12.06 | $24.52 | 106 |
| 2026-07-01 | 11.46 | $24.52 | 3915 |
| 2026-06-30 | 10.84 | $24.89 | 1100 |
| 2026-06-29 | 10.68 | $24.56 | 1100 |
| 2026-06-26 | 9.97 | $24.70 | 1344 |
| 2026-06-25 | 9.72 | $24.70 | 4300 |
| 2026-06-24 | 8.95 | $24.59 | 1300 |
| 2026-06-23 | 8.33 | $24.61 | 3600 |
| 2026-06-22 | 7.36 | $24.57 | 3046 |
| 2026-06-18 | 6.51 | $24.75 | 432 |
| 2026-06-17 | 6.15 | $24.91 | 2200 |
| 2026-06-16 | 6.13 | $24.91 | 429 |
| 2026-06-15 | 6.33 | $24.93 | 1100 |
| 2026-06-12 | 6.54 | $24.94 | 5286 |
| 2026-06-11 | 6.86 | $24.92 | 3700 |
| 2026-06-10 | 7.10 | $24.88 | 1833 |
| 2026-06-09 | 7.36 | $24.90 | 2100 |
| 2026-06-08 | 7.66 | $24.95 | 2500 |
| 2026-06-05 | 7.97 | $24.89 | 2910 |
| 2026-06-04 | 8.31 | $24.94 | 2300 |
| 2026-06-03 | 8.66 | $24.96 | 8500 |
| 2026-06-02 | 9.09 | $24.94 | 9900 |
| 2026-06-01 | 9.33 | $24.72 | 3315 |
| 2026-05-29 | 9.54 | $24.89 | 3211 |
| 2026-05-28 | 9.78 | $24.81 | 1700 |
| 2026-05-27 | 10.23 | $24.82 | 6122 |
| 2026-05-26 | 10.70 | $24.94 | 2400 |
| 2026-05-22 | 11.00 | $24.75 | 2117 |
| 2026-05-21 | 11.31 | $24.80 | 7233 |
| 2026-05-20 | 11.64 | $24.76 | 6800 |
| 2026-05-19 | 12.12 | $24.68 | 2730 |
| 2026-05-18 | 11.80 | $24.68 | 3500 |
| 2026-05-15 | 11.47 | $25.10 | 1100 |
| 2026-05-14 | 11.86 | $24.98 | 1212 |
| 2026-05-13 | 12.29 | $24.91 | 508 |
| 2026-05-12 | 12.56 | $24.85 | 4231 |
| 2026-05-11 | 12.85 | $25.04 | 2100 |
| 2026-05-08 | 13.14 | $24.85 | 4700 |
| 2026-05-07 | 13.73 | $24.78 | 1400 |
| 2026-05-06 | 14.36 | $24.90 | 1800 |
| 2026-05-05 | 14.62 | $24.86 | 1200 |
| 2026-05-04 | 14.89 | $24.85 | 4351 |
| 2026-05-01 | 15.23 | $24.85 | 4130 |
| 2026-04-30 | 15.67 | $24.60 | 4614 |
| 2026-04-29 | 16.13 | $24.52 | 2004 |
| 2026-04-28 | 16.43 | $24.50 | 1387 |
| 2026-04-27 | 16.84 | $24.47 | 2512 |
| 2026-04-24 | 17.16 | $24.56 | 500 |
| 2026-04-23 | 17.77 | $24.64 | 2640 |
| 2026-04-22 | 18.42 | $24.67 | 600 |
| 2026-04-21 | 19.00 | $24.43 | 833 |
| 2026-04-20 | 19.61 | $24.25 | 4200 |
| 2026-04-17 | 20.45 | $24.42 | 1100 |
| 2026-04-16 | 21.18 | $24.43 | 700 |
| 2026-04-15 | 21.91 | $24.65 | 3500 |
| 2026-04-14 | 22.68 | $24.66 | 5003 |
| 2026-04-13 | 23.52 | $24.54 | 6900 |
| 2026-04-10 | 24.71 | $24.40 | 1200 |
| 2026-04-09 | 25.67 | $24.40 | 1366 |
| 2026-04-08 | 26.67 | $24.24 | 395 |
| 2026-04-07 | 27.25 | $24.24 | 1197 |
| 2026-04-06 | 27.86 | $24.37 | 900 |
| 2026-04-02 | 28.66 | $24.30 | 2000 |
| 2026-04-01 | 29.36 | $24.30 | 2248 |
| 2026-03-31 | 30.04 | $24.16 | 2140 |
| 2026-03-30 | 30.36 | $24.24 | 3500 |
| 2026-03-27 | 30.69 | $24.35 | 300 |
| 2026-03-26 | 31.49 | $24.18 | 400 |
| 2026-03-25 | 31.83 | $24.67 | 1600 |
| 2026-03-24 | 33.33 | $24.30 | 1500 |
| 2026-03-23 | 34.26 | $24.27 | 3147 |
| 2026-03-20 | 34.65 | $24.19 | 800 |
| 2026-03-19 | 34.63 | $24.12 | 1000 |
| 2026-03-18 | 34.08 | $24.15 | 1114 |
| 2026-03-17 | 33.68 | $24.20 | 1100 |
| 2026-03-16 | 33.36 | $24.32 | 7031 |
| 2026-03-13 | 33.02 | $24.26 | 4100 |
| 2026-03-12 | 32.34 | $24.19 | 3300 |
| 2026-03-11 | 31.25 | $24.31 | 3346 |
| 2026-03-10 | 30.29 | $24.31 | 3345 |
| 2026-03-09 | 29.27 | $24.25 | 1868 |
| 2026-03-06 | 28.37 | $24.25 | 1900 |
| 2026-03-05 | 27.41 | $24.24 | 19900 |
| 2026-03-04 | 26.41 | $24.43 | 4471 |
| 2026-03-03 | 26.24 | $24.27 | 1100 |
| 2026-03-02 | 26.01 | $24.52 | 4920 |
| 2026-02-27 | 26.45 | $24.65 | 9300 |
| 2026-02-26 | 26.90 | $24.26 | 2602 |
| 2026-02-25 | 26.44 | $24.45 | 2600 |
| 2026-02-24 | 26.49 | $24.30 | 5600 |
| 2026-02-23 | 25.84 | $24.36 | 8625 |
| 2026-02-20 | 25.19 | $24.44 | 8500 |
| 2026-02-19 | 24.32 | $24.50 | 3528 |
| 2026-02-18 | 23.61 | $24.40 | 2927 |
| 2026-02-17 | 22.50 | $24.45 | 6200 |
| 2026-02-13 | 21.33 | $24.65 | 726 |
| 2026-02-12 | 20.74 | $24.75 | 949 |
| 2026-02-11 | 20.12 | $24.73 | 2100 |
| 2026-02-10 | 19.53 | $24.71 | 1500 |
| 2026-02-09 | 19.06 | $24.57 | 6600 |
| 2026-02-06 | 18.56 | $24.73 | 1700 |
| 2026-02-05 | 17.99 | $24.64 | 2926 |
| 2026-02-04 | 17.83 | $24.67 | 1500 |
| 2026-02-03 | 17.67 | $24.59 | 3700 |
| 2026-02-02 | 16.77 | $24.60 | 1400 |
| 2026-01-30 | 16.28 | $24.60 | 3100 |
| 2026-01-29 | 15.76 | $24.68 | 514 |
| 2026-01-28 | 16.08 | $24.56 | 4936 |
| 2026-01-27 | 15.83 | $24.57 | 400 |
| 2026-01-26 | 16.65 | $24.60 | 3419 |
| 2026-01-23 | 17.51 | $24.55 | 5031 |
| 2026-01-22 | 18.14 | $24.42 | 4446 |
| 2026-01-21 | 18.92 | $24.60 | 500 |
| 2026-01-20 | 19.48 | $24.55 | 7329 |
| 2026-01-16 | 20.08 | $24.47 | 2600 |
| 2026-01-15 | 20.85 | $24.56 | 8100 |
| 2026-01-14 | 21.86 | $24.72 | 2729 |
| 2026-01-13 | 22.43 | $24.55 | 11500 |
| 2026-01-12 | 22.93 | $24.49 | 3731 |
| 2026-01-09 | 22.98 | $24.50 | 1407 |
| 2026-01-08 | 23.09 | $24.45 | 7969 |
| 2026-01-07 | 22.70 | $24.45 | 8100 |
| 2026-01-06 | 22.29 | $24.43 | 3234 |
| 2026-01-05 | 21.85 | $24.41 | 3600 |
| 2026-01-02 | 21.40 | $24.37 | 1205 |
| 2025-12-31 | 20.54 | $24.30 | 16100 |
| 2025-12-30 | 19.63 | $24.40 | 315 |
| 2025-12-29 | 19.49 | $24.45 | 1530 |
| 2025-12-26 | 19.54 | $24.45 | 1211 |
| 2025-12-24 | 19.72 | $24.43 | 918 |
| 2025-12-23 | 19.90 | $24.40 | 1000 |
| 2025-12-22 | 19.65 | $24.37 | 7300 |
| 2025-12-19 | 19.29 | $24.38 | 2601 |
| 2025-12-18 | 19.13 | $24.39 | 3928 |
| 2025-12-17 | 18.97 | $24.37 | 3814 |
| 2025-12-16 | 18.79 | $24.48 | 8200 |
| 2025-12-15 | 19.38 | $24.47 | 10746 |
| 2025-12-12 | 19.58 | $24.45 | 3300 |
| 2025-12-11 | 19.78 | $24.40 | 23900 |
| 2025-12-10 | 20.00 | $24.42 | 1220 |
| 2025-12-09 | 20.35 | $24.42 | 512 |
| 2025-12-08 | 20.56 | $24.39 | 4129 |
| 2025-12-05 | 20.56 | $24.36 | 943 |
| 2025-12-04 | 20.76 | $24.32 | 2900 |
| 2025-12-03 | 20.83 | $24.35 | 3401 |
| 2025-12-02 | 20.90 | $24.32 | 600 |
| 2025-12-01 | 20.76 | $24.30 | 5100 |
| 2025-11-28 | 20.61 | $24.28 | 601 |
| 2025-11-26 | 20.67 | $24.29 | 700 |
| 2025-11-25 | 20.73 | $24.32 | 639 |
| 2025-11-24 | 21.11 | $24.24 | 3200 |
| 2025-11-21 | 21.32 | $24.25 | 2400 |
| 2025-11-20 | 21.30 | $24.32 | 1500 |
| 2025-11-19 | 21.31 | $24.28 | 1310 |
| 2025-11-18 | 21.61 | $24.32 | 800 |
| 2025-11-17 | 22.09 | $24.28 | 3424 |
| 2025-11-14 | 22.61 | $24.48 | 424 |
| 2025-11-13 | 23.48 | $24.48 | 445 |
| 2025-11-12 | 24.40 | $24.50 | 1300 |
| 2025-11-11 | 25.36 | $24.40 | 4427 |
| 2025-11-10 | 26.42 | $24.50 | 2400 |
| 2025-11-07 | 26.72 | $24.26 | 1546 |
| 2025-11-06 | 27.87 | $24.20 | 700 |
| 2025-11-05 | 26.48 | $24.23 | 411 |
| 2025-11-04 | 25.14 | $24.23 | 3936 |
| 2025-11-03 | 23.73 | $24.25 | 2500 |
| 2025-10-31 | 22.12 | $24.33 | 1717 |
| 2025-10-30 | 20.86 | $24.31 | 1300 |
| 2025-10-29 | 19.53 | $24.33 | 1 |
| 2025-10-28 | 18.43 | $24.33 | 1500 |
| 2025-10-27 | 17.28 | $24.34 | 2141 |
| 2025-10-24 | 16.07 | $24.30 | 948 |
| 2025-10-23 | 15.36 | $24.30 | 500 |
| 2025-10-22 | 14.61 | $24.27 | 2600 |
| 2025-10-21 | 13.83 | $24.26 | 1000 |
| 2025-10-20 | 13.25 | $24.30 | 1910 |
| 2025-10-17 | 12.64 | $24.33 | 600 |
| 2025-10-16 | 12.78 | $24.38 | 1800 |
| 2025-10-15 | 13.01 | $24.36 | 948 |
| 2025-10-14 | 13.25 | $24.39 | 1100 |
| 2025-10-13 | 13.74 | $24.40 | 1117 |
| 2025-10-10 | 14.25 | $24.37 | 900 |
| 2025-10-09 | 14.54 | $24.40 | 2366 |
| 2025-10-08 | 14.84 | $24.40 | 1041 |
| 2025-10-07 | 15.37 | $24.40 | 16024 |
| 2025-10-06 | 16.00 | $24.38 | 5534 |
| 2025-10-03 | 16.66 | $24.40 | 5600 |
| 2025-10-02 | 16.99 | $24.31 | 630 |
| 2025-10-01 | 16.57 | $24.35 | 1537 |
| 2025-09-30 | 16.13 | $24.35 | 3202 |
| 2025-09-29 | 15.89 | $24.35 | 1000 |
| 2025-09-26 | 15.46 | $24.36 | 16 |
| 2025-09-25 | 15.28 | $24.36 | 235 |
| 2025-09-24 | 15.10 | $24.28 | 3362 |
| 2025-09-23 | 14.90 | $24.37 | 7440 |
| 2025-09-22 | 14.70 | $24.37 | 6602 |
| 2025-09-19 | 14.79 | $24.40 | 1400 |
| 2025-09-18 | 15.05 | $24.40 | 9000 |
| 2025-09-17 | 15.32 | $24.40 | 9300 |
| 2025-09-16 | 15.87 | $24.45 | 1600 |
| 2025-09-15 | 16.45 | $24.45 | 2900 |
| 2025-09-12 | 17.30 | $24.45 | 6106 |
| 2025-09-11 | 17.73 | $24.47 | 3500 |
| 2025-09-10 | 18.29 | $24.45 | 8907 |
| 2025-09-09 | 19.02 | $24.41 | 3800 |
| 2025-09-08 | 19.90 | $24.43 | 6300 |
| 2025-09-05 | 20.83 | $24.34 | 7200 |
| 2025-09-04 | 21.80 | $24.31 | 7221 |
| 2025-09-03 | 22.82 | $24.30 | 12434 |
| 2025-09-02 | 23.65 | $24.25 | 4500 |
| 2025-08-29 | 24.53 | $24.30 | 3800 |
| 2025-08-28 | 25.10 | $24.29 | 11737 |
| 2025-08-27 | 25.99 | $24.26 | 525 |
| 2025-08-26 | 26.40 | $24.33 | 6600 |
| 2025-08-25 | 26.87 | $24.28 | 5600 |
| 2025-08-22 | 27.60 | $24.22 | 1120 |
| 2025-08-21 | 28.05 | $24.20 | 313 |
| 2025-08-20 | 28.53 | $24.25 | 3400 |
| 2025-08-19 | 29.10 | $24.22 | 1200 |
| 2025-08-18 | 29.45 | $24.15 | 5100 |
| 2025-08-15 | 29.52 | $24.10 | 1324 |
| 2025-08-14 | 29.22 | $24.30 | 606 |
| 2025-08-13 | 29.54 | $24.35 | 5700 |
| 2025-08-12 | 30.06 | $24.30 | 10007 |
| 2025-08-11 | 30.21 | $24.32 | 946 |
| 2025-08-08 | 30.36 | $24.10 | 4800 |
| 2025-08-07 | 30.53 | $24.22 | 6333 |
| 2025-08-06 | 30.77 | $24.17 | 900 |
| 2025-08-05 | 30.00 | $24.17 | 1600 |
| 2025-08-04 | 29.29 | $24.38 | 1600 |
| 2025-08-01 | 28.97 | $24.34 | 3175 |
| 2025-07-31 | 28.64 | $24.37 | 2200 |
| 2025-07-30 | 28.23 | $24.33 | 1600 |
| 2025-07-29 | 27.57 | $24.25 | — |
| 2025-07-28 | 26.39 | $24.25 | 833 |
| 2025-07-25 | 25.14 | $24.06 | 1900 |
| 2025-07-24 | 23.83 | $24.30 | 12809 |
| 2025-07-23 | 22.85 | $24.37 | 7123 |
| 2025-07-22 | 21.95 | $24.43 | 4200 |
| 2025-07-21 | 21.28 | $24.46 | 6027 |
| 2025-07-18 | 20.58 | $24.40 | 3500 |
| 2025-07-17 | 19.68 | $24.28 | 2600 |
| 2025-07-16 | 19.36 | $24.31 | 417 |
| 2025-07-15 | 19.15 | $24.42 | 6115 |
| 2025-07-14 | 18.93 | $24.30 | 2900 |
| 2025-07-11 | 19.11 | $24.23 | 3800 |
| 2025-07-10 | 19.15 | $24.31 | 1800 |
| 2025-07-09 | 19.14 | $24.37 | 1300 |
| 2025-07-08 | 19.51 | $24.42 | 2100 |
| 2025-07-07 | 20.17 | $24.42 | 3000 |
| 2025-07-03 | 20.86 | $24.40 | 6531 |
| 2025-07-02 | 21.51 | $24.24 | — |
| 2025-07-01 | 21.45 | $24.24 | 900 |
| 2025-06-30 | 21.39 | $24.19 | 9000 |
| 2025-06-27 | 21.32 | $24.06 | 3100 |
| 2025-06-26 | 20.88 | $24.02 | 11600 |
| 2025-06-25 | 19.79 | $24.10 | 1118 |
| 2025-06-24 | 19.16 | $24.19 | 2239 |
| 2025-06-23 | 18.49 | $23.90 | 2500 |
| 2025-06-20 | 17.97 | $24.20 | 600 |
| 2025-06-18 | 18.38 | $24.21 | 1800 |
| 2025-06-17 | 18.80 | $24.15 | 4900 |
| 2025-06-16 | 18.94 | $24.15 | 1900 |
| 2025-06-13 | 19.89 | $24.21 | 1339 |
| 2025-06-12 | 20.67 | $24.12 | 21209 |
| 2025-06-11 | 21.53 | $24.15 | 3300 |
| 2025-06-10 | 22.59 | $24.18 | 9000 |
| 2025-06-09 | 23.70 | $24.07 | 3000 |
| 2025-06-06 | 24.59 | $24.05 | 2100 |
| 2025-06-05 | 25.42 | $23.95 | 517 |
| 2025-06-04 | 25.64 | $23.93 | 2400 |
| 2025-06-03 | 25.87 | $23.96 | 900 |
| 2025-06-02 | 25.51 | $23.88 | 2100 |
| 2025-05-30 | 25.13 | $23.95 | 6912 |
| 2025-05-29 | 24.89 | $24.01 | 500 |
| 2025-05-28 | 24.51 | $24.00 | 2703 |
| 2025-05-27 | 24.74 | $23.96 | 400 |
| 2025-05-23 | 24.48 | $23.99 | 769 |
| 2025-05-22 | 24.21 | $23.93 | 6800 |
| 2025-05-21 | 23.92 | $23.95 | 4723 |
| 2025-05-20 | 23.95 | $23.85 | 800 |
| 2025-05-19 | 23.44 | $23.97 | 1200 |
| 2025-05-16 | 23.24 | $23.97 | 2002 |
| 2025-05-15 | 23.11 | $24.03 | 600 |
| 2025-05-14 | 23.16 | $24.00 | 1615 |
| 2025-05-13 | 23.15 | $24.00 | 4000 |
| 2025-05-12 | 23.14 | $24.01 | 10300 |
| 2025-05-09 | 22.96 | $23.91 | 311 |
| 2025-05-08 | 23.15 | $23.89 | 1505 |
| 2025-05-07 | 23.25 | $23.82 | 2747 |
| 2025-05-06 | 23.35 | $23.80 | 3100 |
| 2025-05-05 | 22.98 | $23.80 | 1300 |
| 2025-05-02 | 22.58 | $23.75 | 2900 |
| 2025-05-01 | 21.90 | $23.74 | 2000 |
| 2025-04-30 | 21.14 | $23.74 | 1700 |
| 2025-04-29 | 20.38 | $23.73 | 4700 |
| 2025-04-28 | 19.57 | $23.74 | 2008 |
| 2025-04-25 | 18.97 | $23.90 | — |
| 2025-04-24 | 18.81 | $23.90 | — |
| 2025-04-23 | 18.65 | $23.90 | 1135 |
| 2025-04-22 | 18.48 | $23.70 | 2924 |
| 2025-04-21 | 17.36 | $23.62 | — |
| 2025-04-17 | 16.42 | $23.62 | — |
| 2025-04-16 | 15.43 | $23.62 | 3517 |
| 2025-04-15 | 14.39 | $23.67 | 5713 |
| 2025-04-14 | 13.94 | $23.80 | 2900 |
| 2025-04-11 | 13.93 | $23.67 | 1009 |
| 2025-04-10 | 13.25 | $23.50 | 5619 |
| 2025-04-09 | 12.48 | $23.64 | 7500 |
| 2025-04-08 | 11.99 | $23.85 | 2800 |
| 2025-04-07 | 12.51 | $23.86 | 2100 |
| 2025-04-04 | 12.67 | $23.99 | 5835 |
| 2025-04-03 | 13.18 | $24.02 | 2000 |
| 2025-04-02 | 13.77 | $24.03 | 3200 |
| 2025-04-01 | 14.49 | $24.06 | 1525 |
| 2025-03-31 | 15.24 | $24.11 | 5800 |
| 2025-03-28 | 16.04 | $23.90 | 2128 |
| 2025-03-27 | 15.96 | $23.96 | 7700 |
| 2025-03-26 | 16.00 | $23.93 | 800 |
| 2025-03-25 | 15.38 | $23.98 | 600 |
| 2025-03-24 | 14.91 | $24.05 | 1806 |
| 2025-03-21 | 14.42 | $23.97 | 1733 |
| 2025-03-20 | 13.84 | $23.95 | 900 |
| 2025-03-19 | 12.68 | $23.95 | 4600 |
| 2025-03-18 | 11.45 | $24.09 | 831 |
| 2025-03-17 | 10.89 | $24.11 | 3311 |
| 2025-03-14 | 10.30 | $24.12 | 3111 |
| 2025-03-13 | 10.44 | $24.12 | — |
| 2025-03-12 | 10.21 | $24.12 | — |
| 2025-03-11 | 9.96 | $24.12 | 600 |
| 2025-03-10 | 9.71 | $24.17 | 2400 |
| 2025-03-07 | 9.66 | $24.20 | 2441 |
| 2025-03-06 | 9.70 | $24.23 | 4100 |
| 2025-03-05 | 9.75 | $24.11 | 3336 |
| 2025-03-04 | 9.80 | $24.19 | 1744 |
| 2025-03-03 | 9.60 | $24.07 | 1700 |
| 2025-02-28 | 8.85 | $24.30 | 3149 |
| 2025-02-27 | 8.85 | $24.24 | — |
| 2025-02-26 | 8.48 | $24.24 | 900 |
| 2025-02-25 | 8.10 | $24.30 | 430 |
| 2025-02-24 | 7.96 | $24.35 | — |
| 2025-02-21 | 8.04 | $24.35 | 2100 |
| 2025-02-20 | 8.13 | $24.35 | 300 |
| 2025-02-19 | 8.47 | $24.25 | 4022 |
| 2025-02-18 | 8.76 | $24.32 | 2500 |
| 2025-02-14 | 9.06 | $24.39 | 627 |
| 2025-02-13 | 9.32 | $24.39 | — |
| 2025-02-12 | 9.29 | $24.39 | 2646 |
| 2025-02-11 | 9.26 | $24.39 | 1300 |
| 2025-02-10 | 9.23 | $24.42 | 800 |
| 2025-02-07 | 9.11 | $24.41 | 600 |
| 2025-02-06 | 8.84 | $24.35 | — |
| 2025-02-05 | 8.77 | $24.35 | 4100 |
| 2025-02-04 | 8.69 | $24.33 | 2400 |
| 2025-02-03 | 8.65 | $24.38 | 1126 |
| 2025-01-31 | 8.60 | $24.49 | 1817 |
| 2025-01-30 | 8.47 | $24.36 | 500 |
| 2025-01-29 | 8.74 | $24.36 | 2600 |
| 2025-01-28 | 9.03 | $24.31 | 10000 |
| 2025-01-27 | 9.36 | $24.31 | 924 |
| 2025-01-24 | 9.74 | $24.37 | 626 |
| 2025-01-23 | 9.99 | $24.37 | 4100 |
| 2025-01-22 | 10.25 | $24.38 | 500 |
| 2025-01-21 | 10.52 | $24.20 | 1200 |
| 2025-01-17 | 10.87 | $24.38 | — |
| 2025-01-16 | 10.42 | $24.38 | 3800 |
| 2025-01-15 | 9.94 | $24.18 | 500 |
| 2025-01-14 | 9.95 | $24.30 | 804 |
| 2025-01-13 | 9.97 | $24.32 | 2400 |
| 2025-01-10 | 9.98 | $24.28 | 11006 |
| 2025-01-08 | 9.48 | $24.06 | 309 |
| 2025-01-07 | 9.88 | $24.15 | 3517 |
| 2025-01-06 | 10.20 | $24.20 | 905 |
| 2025-01-03 | 10.13 | $24.20 | 1000 |
| 2025-01-02 | 10.06 | $24.20 | 1324 |
| 2024-12-31 | 10.03 | $24.27 | 1003 |
| 2024-12-30 | 10.01 | $24.13 | 842 |
| 2024-12-27 | 10.39 | $24.25 | 3200 |
| 2024-12-26 | 10.66 | $24.12 | 3200 |
| 2024-12-24 | 11.17 | $24.01 | 600 |
| 2024-12-23 | 11.28 | $24.07 | 2500 |
| 2024-12-20 | 11.41 | $24.02 | 3200 |
| 2024-12-19 | 11.16 | $23.95 | 8401 |
| 2024-12-18 | 10.62 | $23.71 | 19933 |
| 2024-12-17 | 10.05 | $24.19 | 1400 |
| 2024-12-16 | 10.53 | $24.25 | 2719 |
| 2024-12-13 | 10.97 | $24.11 | 4110 |
| 2024-12-12 | 11.53 | $24.10 | 2500 |
| 2024-12-11 | 12.12 | $23.99 | 15800 |
| 2024-12-10 | 12.74 | $24.40 | 2400 |
| 2024-12-09 | 12.72 | $24.29 | 1948 |
| 2024-12-06 | 13.04 | $24.25 | 4600 |
| 2024-12-05 | 13.52 | $24.05 | 1815 |
| 2024-12-04 | 14.15 | $24.05 | 1342 |
| 2024-12-03 | 14.73 | $24.05 | 500 |
| 2024-12-02 | 15.19 | $24.15 | 5241 |
| 2024-11-29 | 15.66 | $24.01 | 1430 |
| 2024-11-27 | 15.59 | $24.05 | 533 |
| 2024-11-26 | 15.66 | $24.22 | 3100 |
| 2024-11-25 | 15.73 | $23.86 | 2300 |
| 2024-11-22 | 14.41 | $23.81 | 14749 |
| 2024-11-21 | 13.02 | $24.00 | 10305 |
| 2024-11-20 | 12.22 | $24.30 | 400 |
| 2024-11-19 | 12.30 | $24.32 | 340 |
| 2024-11-18 | 12.46 | $24.30 | 1200 |
| 2024-11-15 | 12.63 | $24.40 | 500 |
| 2024-11-14 | 12.98 | $24.43 | 1800 |
| 2024-11-13 | 13.64 | $24.46 | 841 |
| 2024-11-12 | 14.34 | $24.33 | 2500 |
| 2024-11-11 | 14.61 | $24.35 | 7902 |
| 2024-11-08 | 14.90 | $24.34 | 1628 |
| 2024-11-07 | 15.43 | $24.22 | 2600 |
| 2024-11-06 | 15.80 | $24.14 | 846 |
| 2024-11-05 | 15.58 | $24.14 | 1802 |
| 2024-11-04 | 15.34 | $24.22 | 1409 |
| 2024-11-01 | 15.32 | $24.26 | 900 |
| 2024-10-31 | 15.33 | $24.12 | 1700 |
| 2024-10-30 | 14.85 | $24.19 | 1506 |
| 2024-10-29 | 14.35 | $24.05 | 9500 |
| 2024-10-28 | 13.82 | $24.25 | 1000 |
| 2024-10-25 | 13.90 | $24.27 | 745 |
| 2024-10-24 | 13.66 | $24.21 | 3300 |
| 2024-10-23 | 13.17 | $24.27 | 1100 |
| 2024-10-22 | 12.65 | $24.15 | 1700 |
| 2024-10-21 | 11.61 | $24.09 | 2200 |
| 2024-10-18 | 10.51 | $24.27 | 300 |
| 2024-10-17 | 9.98 | $24.23 | 1401 |
| 2024-10-16 | 9.25 | $24.42 | 9448 |
| 2024-10-15 | 8.49 | $24.41 | 1308 |
| 2024-10-14 | 8.54 | $24.41 | 2000 |
| 2024-10-11 | 8.59 | $24.35 | 1228 |
| 2024-10-10 | 8.65 | $24.30 | 1025 |
| 2024-10-09 | 8.72 | $24.33 | 2600 |
| 2024-10-08 | 8.80 | $24.10 | 4219 |
| 2024-10-07 | 8.99 | $24.15 | 5147 |
| 2024-10-04 | 9.37 | $24.31 | 1800 |
| 2024-10-03 | 9.77 | $24.38 | 2300 |
| 2024-10-02 | 9.43 | $24.30 | 300 |
| 2024-10-01 | 9.59 | $24.30 | 600 |
| 2024-09-30 | 9.76 | $24.28 | 3700 |
| 2024-09-27 | 9.94 | $24.22 | 829 |
| 2024-09-26 | 10.30 | $24.20 | 2014 |
| 2024-09-25 | 10.59 | $24.10 | 5303 |
| 2024-09-24 | 10.90 | $24.34 | 636 |
| 2024-09-23 | 10.74 | $24.30 | 1100 |
| 2024-09-20 | 11.12 | $24.34 | 1600 |
| 2024-09-19 | 11.52 | $24.42 | 2704 |
| 2024-09-18 | 11.95 | $24.33 | 6600 |
| 2024-09-17 | 12.48 | $24.22 | 1700 |
| 2024-09-16 | 13.12 | $24.38 | 2900 |
| 2024-09-13 | 13.14 | $24.36 | 1700 |
| 2024-09-12 | 13.32 | $24.19 | 500 |
| 2024-09-11 | 13.50 | $24.27 | 2500 |
| 2024-09-10 | 14.02 | $24.25 | 1400 |
| 2024-09-09 | 14.64 | $24.14 | 446 |
| 2024-09-06 | 15.09 | $24.21 | 3400 |
| 2024-09-05 | 15.57 | $24.14 | 1100 |
| 2024-09-04 | 16.21 | $23.98 | 1944 |
| 2024-09-03 | 16.14 | $23.92 | 1300 |
| 2024-08-30 | 16.07 | $24.06 | 3000 |
| 2024-08-29 | 16.28 | $24.10 | 1934 |
| 2024-08-28 | 15.48 | $24.09 | 6933 |
| 2024-08-27 | 14.58 | $23.96 | 5242 |
| 2024-08-26 | 14.12 | $24.08 | 1926 |
| 2024-08-23 | 13.96 | $24.01 | 900 |
| 2024-08-22 | 13.40 | $23.90 | 6800 |
| 2024-08-21 | 12.71 | $24.00 | 2300 |
| 2024-08-20 | 12.31 | $23.99 | 7100 |
| 2024-08-19 | 11.90 | $24.05 | 3000 |
| 2024-08-16 | 11.67 | $24.06 | 3046 |
| 2024-08-15 | 10.61 | $24.22 | 500 |
| 2024-08-14 | 10.32 | $24.25 | 1743 |
| 2024-08-13 | 10.15 | $24.34 | 1009 |
| 2024-08-12 | 10.30 | $24.30 | 2500 |
| 2024-08-09 | 10.34 | $24.17 | 1618 |
| 2024-08-08 | 10.33 | $24.30 | 1100 |
| 2024-08-07 | 10.85 | $24.32 | 1900 |
| 2024-08-06 | 11.39 | $24.32 | 5027 |
| 2024-08-05 | 11.97 | $24.17 | 3800 |
| 2024-08-02 | 11.77 | $24.19 | 4149 |
| 2024-08-01 | 11.79 | $24.20 | 1811 |
| 2024-07-31 | 11.95 | $24.17 | 2904 |
| 2024-07-30 | 12.00 | $24.07 | 2809 |
| 2024-07-29 | 11.90 | $24.05 | 11900 |
| 2024-07-26 | 11.79 | $24.20 | 6531 |
| 2024-07-25 | 12.33 | $24.15 | 2300 |
| 2024-07-24 | 12.89 | $24.08 | 2400 |
| 2024-07-23 | 12.87 | $24.00 | 1100 |
| 2024-07-22 | 12.79 | $23.98 | 16500 |
| 2024-07-19 | 12.70 | $24.01 | 500 |
| 2024-07-18 | 12.18 | $24.05 | 600 |
| 2024-07-17 | 11.63 | $24.05 | 1700 |
| 2024-07-16 | 11.05 | $24.02 | 644 |
| 2024-07-15 | 10.97 | $24.01 | 700 |
| 2024-07-12 | 10.84 | $24.01 | 2122 |
| 2024-07-11 | 10.70 | $23.99 | 5912 |
| 2024-07-10 | 10.63 | $23.88 | 5700 |
| 2024-07-09 | 10.55 | $23.94 | 7512 |
| 2024-07-08 | 10.66 | $24.10 | 3917 |
| 2024-07-05 | 11.06 | $24.13 | 1300 |
| 2024-07-03 | 11.47 | $24.13 | 6300 |
| 2024-07-02 | 11.86 | $24.10 | 21700 |
| 2024-07-01 | 12.38 | $23.82 | 7303 |
| 2024-06-28 | 12.53 | $24.04 | 4100 |
| 2024-06-27 | 12.69 | $23.87 | 6700 |
| 2024-06-26 | 12.55 | $24.10 | 1800 |
| 2024-06-25 | 13.10 | $24.02 | 2123 |
| 2024-06-24 | 13.60 | $24.01 | 2700 |
| 2024-06-21 | 13.64 | $23.81 | 1909 |
| 2024-06-20 | 13.07 | $23.79 | 7005 |
| 2024-06-18 | 12.48 | $23.94 | 3019 |
| 2024-06-17 | 12.16 | $23.92 | 2800 |
| 2024-06-14 | 12.22 | $24.13 | 800 |
| 2024-06-13 | 12.29 | $24.15 | 1000 |
| 2024-06-12 | 12.34 | $24.10 | 4200 |
| 2024-06-11 | 12.43 | $24.11 | 2323 |
| 2024-06-10 | 12.18 | $24.09 | 2800 |
| 2024-06-07 | 12.34 | $24.06 | 1322 |
| 2024-06-06 | 12.51 | $24.11 | 815 |
| 2024-06-05 | 12.69 | $23.97 | 5200 |
| 2024-06-04 | 13.26 | $23.82 | 1533 |
| 2024-06-03 | 13.58 | $23.91 | 1827 |
| 2024-05-31 | 14.19 | $23.80 | 2434 |
| 2024-05-30 | 14.83 | $23.95 | 1714 |
| 2024-05-29 | 14.76 | $23.95 | 1300 |
| 2024-05-28 | 14.68 | $23.95 | 2720 |
| 2024-05-24 | 14.68 | $23.81 | 600 |
| 2024-05-23 | 15.24 | $23.83 | 300 |
| 2024-05-22 | 15.74 | $23.83 | 700 |
| 2024-05-21 | 16.27 | $23.79 | 900 |
| 2024-05-20 | 16.82 | $23.79 | 1723 |
| 2024-05-17 | 17.69 | $23.72 | 1947 |
| 2024-05-16 | 18.56 | $23.85 | 3948 |
| 2024-05-15 | 19.51 | $23.87 | 1139 |
| 2024-05-14 | 19.88 | $23.72 | 1837 |
| 2024-05-13 | 20.28 | $23.89 | 1500 |
| 2024-05-10 | 20.19 | $23.81 | 1611 |
| 2024-05-09 | 20.57 | $23.70 | 1200 |
| 2024-05-08 | 20.97 | $24.00 | 221 |
| 2024-05-07 | 19.71 | $23.90 | 621 |
| 2024-05-06 | 18.51 | $23.99 | 1142 |
| 2024-05-03 | 17.26 | $23.82 | 1644 |
| 2024-05-02 | 16.18 | $23.85 | 500 |
| 2024-05-01 | 15.23 | $23.80 | 2131 |
| 2024-04-30 | 14.24 | $23.50 | 2600 |
| 2024-04-29 | 13.18 | $23.67 | 4600 |
| 2024-04-26 | 12.54 | $23.68 | 1024 |
| 2024-04-25 | 11.93 | $23.60 | 700 |
| 2024-04-24 | 11.36 | $23.57 | 1500 |
| 2024-04-23 | 10.76 | $23.61 | 2000 |
| 2024-04-22 | 10.32 | $23.44 | 2605 |
| 2024-04-19 | 9.71 | $23.49 | 1200 |
| 2024-04-18 | 9.81 | $23.44 | 3942 |
| 2024-04-17 | 10.08 | $23.42 | 1900 |
| 2024-04-16 | 10.37 | $23.45 | 2100 |
| 2024-04-15 | 10.62 | $23.44 | 1700 |
| 2024-04-12 | 10.77 | $23.55 | 2600 |
| 2024-04-11 | 10.49 | $23.58 | 3238 |
| 2024-04-10 | 10.20 | $23.51 | 1500 |
| 2024-04-09 | 10.08 | $23.59 | 1032 |
| 2024-04-08 | 9.79 | $23.55 | 3900 |
| 2024-04-05 | 9.77 | $23.45 | 3633 |
| 2024-04-04 | 10.13 | $23.37 | 500 |
| 2024-04-03 | 10.52 | $23.39 | 4200 |
| 2024-04-02 | 10.93 | $23.40 | 2022 |
| 2024-04-01 | 11.50 | $23.42 | 1100 |
| 2024-03-28 | 12.00 | $23.43 | 2400 |
| 2024-03-27 | 12.53 | $23.40 | 1441 |
| 2024-03-26 | 12.92 | $23.42 | 3141 |
| 2024-03-25 | 13.33 | $23.37 | 4200 |
| 2024-03-22 | 13.57 | $23.33 | 57316 |
| 2024-03-21 | 13.82 | $23.31 | 1434 |
| 2024-03-20 | 13.64 | $23.25 | 814 |
| 2024-03-19 | 13.25 | $23.25 | 3600 |
| 2024-03-18 | 12.84 | $23.35 | 1100 |
| 2024-03-15 | 12.63 | $23.39 | 2200 |
| 2024-03-14 | 12.34 | $23.40 | 1136 |
| 2024-03-13 | 12.14 | $23.54 | 200 |
| 2024-03-12 | 12.23 | $23.54 | 1600 |
| 2024-03-11 | 12.33 | $23.42 | 145 |
| 2024-03-08 | 12.10 | $23.41 | 1500 |
| 2024-03-07 | 11.87 | $23.41 | 1126 |
| 2024-03-06 | 11.54 | $23.25 | 12414 |
| 2024-03-05 | 11.20 | $23.73 | 1600 |
| 2024-03-04 | 11.69 | $23.52 | 2423 |
| 2024-03-01 | 11.81 | $23.50 | 828 |
| 2024-02-29 | 11.83 | $23.58 | 3500 |
| 2024-02-28 | 11.85 | $23.21 | 3200 |
| 2024-02-27 | 11.87 | $23.42 | 217 |
| 2024-02-26 | 12.33 | $23.45 | 500 |
| 2024-02-23 | 12.88 | $23.56 | 2142 |
| 2024-02-22 | 13.45 | $23.55 | 700 |
| 2024-02-21 | 13.33 | $23.46 | 2900 |
| 2024-02-20 | 13.23 | $23.36 | 2500 |
| 2024-02-16 | 12.58 | $23.42 | 12200 |
| 2024-02-15 | 11.90 | $23.77 | 1146 |
| 2024-02-14 | 12.03 | $23.85 | 1400 |
| 2024-02-13 | 12.34 | $23.59 | 2100 |
| 2024-02-12 | 11.14 | $23.46 | 6920 |
| 2024-02-09 | 9.88 | $23.93 | 150 |
| 2024-02-08 | 9.58 | $23.93 | 6900 |
| 2024-02-07 | 9.27 | $23.90 | 4300 |
| 2024-02-06 | 9.20 | $23.98 | 700 |
| 2024-02-05 | 9.14 | $24.08 | 3138 |
| 2024-02-02 | 9.55 | $24.08 | 4135 |
| 2024-02-01 | 9.89 | $24.04 | 5302 |
| 2024-01-31 | 10.25 | $24.00 | 4800 |
| 2024-01-30 | 10.54 | $23.97 | 1700 |
| 2024-01-29 | 11.06 | $23.78 | 3400 |
| 2024-01-26 | 11.59 | $24.00 | 2200 |
| 2024-01-25 | 11.86 | $23.94 | 1425 |
| 2024-01-24 | 12.19 | $23.92 | 2542 |
| 2024-01-23 | 12.61 | $23.77 | 600 |
| 2024-01-22 | 13.03 | $23.88 | 2704 |
| 2024-01-19 | 13.46 | $23.90 | 1000 |
| 2024-01-18 | 14.04 | $23.75 | 2326 |
| 2024-01-17 | 14.39 | $23.92 | 4716 |
| 2024-01-16 | 15.13 | $23.90 | 1200 |
| 2024-01-12 | 15.85 | $23.83 | 900 |
| 2024-01-11 | 16.41 | $23.77 | 4200 |
| 2024-01-10 | 16.93 | $23.70 | 633 |
| 2024-01-09 | 17.20 | $23.47 | 4506 |
| 2024-01-08 | 17.48 | $23.70 | 1800 |
| 2024-01-05 | 18.35 | $23.60 | 711 |
| 2024-01-04 | 19.01 | $23.65 | 900 |
| 2024-01-03 | 19.82 | $23.68 | 3909 |
| 2024-01-02 | 20.67 | $23.51 | 6300 |
| 2023-12-29 | 21.03 | $23.20 | 1409 |
| 2023-12-28 | 20.30 | $23.15 | 1100 |
| 2023-12-27 | 19.54 | $23.15 | 436 |
| 2023-12-26 | 18.78 | $23.40 | 801 |
| 2023-12-22 | 18.42 | $23.52 | 844 |
| 2023-12-21 | 18.30 | $23.58 | 1342 |
| 2023-12-20 | 18.30 | $23.45 | 1300 |
| 2023-12-19 | 18.24 | $23.57 | 908 |
| 2023-12-18 | 18.37 | $23.54 | 4017 |
| 2023-12-15 | 18.44 | $23.46 | 5000 |
| 2023-12-14 | 18.43 | $23.50 | 2000 |
| 2023-12-13 | 18.37 | $23.30 | 3409 |
| 2023-12-12 | 17.98 | $23.36 | 800 |
| 2023-12-11 | 18.53 | $23.35 | 300 |
| 2023-12-08 | 18.92 | $23.44 | 200 |
| 2023-12-07 | 19.53 | $23.43 | 327 |
| 2023-12-06 | 20.16 | $23.30 | 538 |
| 2023-12-05 | 20.45 | $23.25 | 1117 |
| 2023-12-04 | 20.87 | $23.28 | 2400 |
| 2023-12-01 | 21.25 | $23.40 | 4400 |
| 2023-11-30 | 21.66 | $22.90 | 100 |
| 2023-11-29 | 20.53 | $22.90 | 2500 |
| 2023-11-28 | 19.35 | $22.80 | 900 |
| 2023-11-27 | 18.10 | $22.51 | 4000 |
| 2023-11-24 | 16.79 | $22.85 | 720 |
| 2023-11-22 | 15.91 | $22.83 | 700 |
| 2023-11-21 | 14.92 | $22.78 | 800 |
| 2023-11-20 | 13.88 | $22.92 | 1423 |
| 2023-11-17 | 12.78 | $22.99 | 200 |
| 2023-11-16 | 11.94 | $22.99 | 2834 |
| 2023-11-15 | 11.06 | $22.69 | 1500 |
| 2023-11-14 | 10.45 | $22.73 | 2208 |
| 2023-11-13 | 9.66 | $22.85 | 2024 |
| 2023-11-10 | 9.07 | $22.83 | 1300 |
| 2023-11-09 | 8.55 | $23.00 | 6200 |
| 2023-11-08 | 8.00 | $22.95 | 200 |
| 2023-11-07 | 8.32 | $23.00 | 250 |
| 2023-11-06 | 8.54 | $23.00 | 1734 |
| 2023-11-03 | 8.77 | $22.96 | 7143 |
| 2023-11-02 | 9.02 | $22.70 | 1400 |
| 2023-11-01 | 9.04 | $22.57 | 2426 |
| 2023-10-31 | 8.95 | $22.68 | 600 |
| 2023-10-30 | 8.96 | $22.69 | 2200 |
| 2023-10-27 | 8.98 | $22.61 | 275 |
| 2023-10-26 | 9.37 | $22.61 | 287 |
| 2023-10-25 | 9.77 | $22.61 | 903 |
| 2023-10-24 | 10.19 | $22.68 | 1200 |
| 2023-10-23 | 10.64 | $22.43 | 2900 |
| 2023-10-20 | 10.95 | $22.80 | 2100 |
| 2023-10-19 | 11.52 | $22.92 | 1700 |
| 2023-10-18 | 12.12 | $22.72 | 1200 |
| 2023-10-17 | 12.45 | $22.52 | 900 |
| 2023-10-16 | 12.79 | $22.52 | 1600 |
| 2023-10-13 | 13.39 | $22.87 | 426 |
| 2023-10-12 | 13.55 | $22.95 | 1112 |
| 2023-10-11 | 13.72 | $22.85 | 549 |
| 2023-10-10 | 14.05 | $22.85 | 1200 |
| 2023-10-09 | 13.98 | $22.35 | 300 |
| 2023-10-06 | 14.63 | $22.35 | 215 |
| 2023-10-05 | 15.31 | $22.86 | 1715 |
| 2023-10-04 | 16.03 | $22.92 | 700 |
| 2023-10-03 | 16.78 | $22.65 | 1810 |
| 2023-10-02 | 17.25 | $22.40 | 1800 |
| 2023-09-29 | 17.22 | $22.20 | 4000 |
| 2023-09-28 | 17.16 | $22.30 | 7800 |
| 2023-09-27 | 17.25 | $22.58 | 19814 |
| 2023-09-26 | 17.35 | $23.20 | 4029 |
| 2023-09-25 | 16.74 | $23.20 | 207 |
| 2023-09-22 | 16.40 | $23.23 | 3613 |
| 2023-09-21 | 15.94 | $23.27 | 2200 |
| 2023-09-20 | 15.34 | $23.25 | 1000 |
| 2023-09-19 | 14.87 | $23.21 | 603 |
| 2023-09-18 | 14.51 | $23.17 | 3100 |
| 2023-09-15 | 14.13 | $23.00 | 1626 |
| 2023-09-14 | 14.41 | $22.97 | 5734 |
| 2023-09-13 | 14.71 | $23.25 | 4305 |
| 2023-09-12 | 13.96 | $23.25 | 210 |
| 2023-09-11 | 13.41 | $23.20 | 2103 |
| 2023-09-08 | 12.84 | $23.10 | 4300 |
| 2023-09-07 | 12.23 | $23.10 | 1416 |
| 2023-09-06 | 12.06 | $23.06 | 2000 |
| 2023-09-05 | 11.88 | $23.00 | 218 |
| 2023-09-01 | 12.24 | $23.10 | 708 |
| 2023-08-31 | 12.35 | $22.90 | 4600 |
| 2023-08-30 | 12.47 | $23.06 | 3300 |
| 2023-08-29 | 11.89 | $22.91 | 2200 |
| 2023-08-28 | 11.29 | $23.37 | 6000 |
| 2023-08-25 | 10.65 | $22.78 | 2927 |
| 2023-08-24 | 10.74 | $22.75 | 1405 |
| 2023-08-23 | 10.83 | $22.75 | 600 |
| 2023-08-22 | 10.34 | $22.61 | 2300 |
| 2023-08-21 | 9.82 | $22.77 | 100 |
| 2023-08-18 | 9.67 | $22.77 | 100 |
| 2023-08-17 | 9.51 | $22.78 | 3330 |
| 2023-08-16 | 9.38 | $23.09 | 400 |
| 2023-08-15 | 9.63 | $23.31 | 2814 |
| 2023-08-14 | 9.28 | $23.23 | 1800 |
| 2023-08-11 | 9.21 | $23.25 | 400 |
| 2023-08-10 | 8.95 | $23.24 | 500 |
| 2023-08-09 | 8.70 | $23.22 | 2800 |
| 2023-08-08 | 8.44 | $23.20 | 1220 |
| 2023-08-07 | 8.29 | $23.15 | 2036 |
| 2023-08-04 | 8.27 | $23.20 | 2000 |
| 2023-08-03 | 8.25 | $23.25 | 2419 |
| 2023-08-02 | 8.22 | $23.05 | 527 |
| 2023-08-01 | 8.61 | $23.05 | 234 |
| 2023-07-31 | 9.01 | $23.07 | 2648 |
| 2023-07-28 | 9.44 | $22.99 | 1300 |
| 2023-07-27 | 9.30 | $22.96 | 1132 |
| 2023-07-26 | 9.15 | $22.81 | 2648 |
| 2023-07-25 | 8.91 | $22.94 | 1528 |
| 2023-07-24 | 9.36 | $22.94 | 2400 |
| 2023-07-21 | 9.83 | $22.90 | 1800 |
| 2023-07-20 | 10.12 | $22.90 | 700 |
| 2023-07-19 | 10.54 | $22.90 | 3000 |
| 2023-07-18 | 10.83 | $22.78 | 2800 |
| 2023-07-17 | 10.81 | $23.00 | 2022 |
| 2023-07-14 | 11.34 | $23.15 | 400 |
| 2023-07-13 | 11.59 | $23.30 | 300 |
| 2023-07-12 | 11.42 | $23.10 | 3213 |
| 2023-07-11 | 11.24 | $23.21 | 3049 |
| 2023-07-10 | 11.25 | $23.09 | 2136 |
| 2023-07-07 | 11.53 | $23.01 | 3800 |
| 2023-07-06 | 11.83 | $22.88 | 2130 |
| 2023-07-05 | 12.42 | $22.94 | 1340 |
| 2023-07-03 | 13.01 | $22.80 | 800 |
| 2023-06-30 | 13.30 | $22.85 | 100 |
| 2023-06-29 | 13.74 | $22.85 | 1000 |
| 2023-06-28 | 14.20 | $22.95 | 702 |
| 2023-06-27 | 14.89 | $22.98 | 3020 |
| 2023-06-26 | 15.61 | $22.83 | 500 |
| 2023-06-23 | 15.72 | $22.80 | 100 |
| 2023-06-22 | 16.21 | $22.80 | 548 |
| 2023-06-21 | 16.72 | $22.78 | 1300 |
| 2023-06-20 | 17.30 | $22.55 | 1402 |
| 2023-06-16 | 18.15 | $22.92 | 100 |
| 2023-06-15 | 17.89 | $22.92 | 100 |
| 2023-06-14 | 17.62 | $22.92 | 111 |
| 2023-06-13 | 17.33 | $22.66 | 1341 |
| 2023-06-12 | 17.46 | $22.67 | 100 |
| 2023-06-09 | 17.41 | $22.67 | 100 |
| 2023-06-08 | 17.35 | $22.67 | 200 |
| 2023-06-07 | 17.30 | $22.67 | 1200 |
| 2023-06-06 | 17.24 | $22.66 | 3216 |
| 2023-06-05 | 17.15 | $22.76 | 700 |
| 2023-06-02 | 17.35 | $22.90 | 200 |
| 2023-06-01 | 17.26 | $22.90 | 900 |
| 2023-05-31 | 17.17 | $22.75 | 721 |
| 2023-05-30 | 17.15 | $22.80 | 1000 |
| 2023-05-26 | 17.02 | $22.97 | 1047 |
| 2023-05-25 | 16.89 | $22.85 | 1800 |
| 2023-05-24 | 16.90 | $22.94 | 3200 |
| 2023-05-23 | 16.74 | $23.00 | 2600 |
| 2023-05-22 | 16.57 | $22.77 | 8439 |
| 2023-05-19 | 16.39 | $23.09 | 5546 |
| 2023-05-18 | 16.95 | $23.22 | 2804 |
| 2023-05-17 | 17.77 | $23.14 | 2300 |
| 2023-05-16 | 18.51 | $23.16 | 3100 |
| 2023-05-15 | 19.31 | $23.28 | 6400 |
| 2023-05-12 | 20.15 | $22.70 | 1240 |
| 2023-05-11 | 19.79 | $22.70 | 1210 |
| 2023-05-10 | 19.41 | $22.60 | 5100 |
| 2023-05-09 | 19.02 | $22.91 | 4200 |
| 2023-05-08 | 19.24 | $23.10 | 200 |
| 2023-05-05 | 19.75 | $23.10 | 300 |
| 2023-05-04 | 20.29 | $22.90 | 1536 |
| 2023-05-03 | 20.86 | $22.59 | 4500 |
| 2023-05-02 | 20.38 | $22.63 | 1300 |
| 2023-05-01 | 19.85 | $22.89 | 1200 |
| 2023-04-28 | 19.99 | $22.70 | 10742 |
| 2023-04-27 | 20.14 | $22.75 | 2816 |
| 2023-04-26 | 19.87 | $22.33 | 225 |
| 2023-04-25 | 18.52 | $22.61 | 900 |
| 2023-04-24 | 17.42 | $22.85 | 3900 |
| 2023-04-21 | 16.32 | $23.10 | 6100 |
| 2023-04-20 | 15.17 | $23.15 | 200 |
| 2023-04-19 | 15.15 | $23.15 | 2500 |
| 2023-04-18 | 15.13 | $23.26 | 300 |
| 2023-04-17 | 15.44 | $23.15 | 800 |
| 2023-04-14 | 15.77 | $23.33 | 1300 |
| 2023-04-13 | 16.44 | $23.40 | 2200 |
| 2023-04-12 | 17.15 | $23.27 | 2100 |
| 2023-04-11 | 17.99 | $23.25 | 3500 |
| 2023-04-10 | 18.86 | $23.20 | 400 |
| 2023-04-06 | 19.78 | $23.25 | 4300 |
| 2023-04-05 | 20.82 | $23.20 | 3000 |
| 2023-04-04 | 21.33 | $23.00 | 1237 |
| 2023-04-03 | 21.85 | $22.77 | 2100 |
| 2023-03-31 | 21.99 | $23.00 | 10000 |
| 2023-03-30 | 22.12 | $22.88 | 116 |
| 2023-03-29 | 23.16 | $22.85 | 700 |
| 2023-03-28 | 24.26 | $22.64 | 4000 |
| 2023-03-27 | 25.47 | $22.75 | 6900 |
| 2023-03-24 | 26.75 | $22.50 | 9500 |
| 2023-03-23 | 27.48 | $22.18 | 2206 |
| 2023-03-22 | 27.38 | $21.96 | 1547 |
| 2023-03-21 | 26.08 | $21.85 | 4200 |
| 2023-03-20 | 24.67 | $21.95 | 2429 |
| 2023-03-17 | 23.30 | $22.10 | 1200 |
| 2023-03-16 | 22.03 | $22.31 | 1017 |
| 2023-03-15 | 20.82 | $22.19 | 1900 |
| 2023-03-14 | 19.08 | $22.42 | 2200 |
| 2023-03-13 | 17.25 | $22.35 | 3848 |
| 2023-03-10 | 15.39 | $23.00 | 3400 |
| 2023-03-09 | 14.42 | $23.06 | 210 |
| 2023-03-08 | 14.05 | $22.99 | 3018 |
| 2023-03-07 | 13.66 | $22.83 | 813 |
| 2023-03-06 | 13.25 | $23.25 | 500 |
| 2023-03-03 | 13.28 | $23.12 | 2537 |
| 2023-03-02 | 13.06 | $23.05 | 5100 |
| 2023-03-01 | 13.22 | $23.17 | 2800 |
| 2023-02-28 | 13.39 | $23.27 | 6700 |
| 2023-02-27 | 13.70 | $22.91 | 1600 |
| 2023-02-24 | 13.19 | $23.04 | 1200 |
| 2023-02-23 | 12.53 | $23.00 | 2100 |
| 2023-02-22 | 12.08 | $22.80 | 4940 |
| 2023-02-21 | 11.15 | $22.90 | 800 |
| 2023-02-17 | 10.41 | $23.09 | 3100 |
| 2023-02-16 | 9.90 | $22.95 | 4600 |
| 2023-02-15 | 9.36 | $23.00 | 2635 |
| 2023-02-14 | 9.04 | $23.10 | 1400 |
| 2023-02-13 | 8.70 | $23.14 | 1948 |
| 2023-02-10 | 8.58 | $23.03 | 2019 |
| 2023-02-09 | 8.06 | $23.00 | 600 |
| 2023-02-08 | 7.51 | $23.15 | 5900 |
| 2023-02-07 | 7.33 | $23.11 | 4300 |
| 2023-02-06 | 6.96 | $22.95 | 4036 |
| 2023-02-03 | 6.78 | $23.09 | 1519 |
| 2023-02-02 | 6.76 | $23.15 | 1700 |
| 2023-02-01 | 6.73 | $23.07 | 800 |
| 2023-01-31 | 7.02 | $23.00 | 3700 |
| 2023-01-30 | 7.37 | $22.99 | 4700 |
| 2023-01-27 | 7.74 | $22.94 | 4921 |
| 2023-01-26 | 8.12 | $22.98 | 7422 |
| 2023-01-25 | 8.53 | $22.98 | 2300 |
| 2023-01-24 | 8.81 | $22.98 | 4830 |
| 2023-01-23 | 9.10 | $23.00 | 6900 |
| 2023-01-20 | 9.47 | $22.76 | 200 |
| 2023-01-19 | 9.52 | $22.76 | 1404 |
| 2023-01-18 | 9.58 | $22.70 | 3621 |
| 2023-01-17 | 9.74 | $22.65 | 2900 |
| 2023-01-13 | 9.61 | $22.63 | 2605 |
| 2023-01-12 | 9.55 | $22.77 | 6700 |
| 2023-01-11 | 9.49 | $22.82 | 5337 |
| 2023-01-10 | 9.47 | $22.80 | 3500 |
| 2023-01-09 | 9.34 | $22.80 | 103 |
| 2023-01-06 | 9.60 | $22.95 | 928 |
| 2023-01-05 | 9.87 | $22.55 | 3545 |
| 2023-01-04 | 9.89 | $22.50 | 2721 |
| 2023-01-03 | 9.80 | $22.45 | 7600 |
| 2022-12-30 | 9.70 | $22.68 | 10700 |
| 2022-12-29 | 9.94 | $22.28 | 1614 |
| 2022-12-28 | 9.57 | $22.39 | 200 |
| 2022-12-27 | 9.46 | $22.39 | 900 |
| 2022-12-23 | 9.34 | $22.33 | 1340 |
| 2022-12-22 | 9.20 | $22.36 | 3300 |
| 2022-12-21 | 9.15 | $22.30 | 3100 |
| 2022-12-20 | 9.24 | $22.25 | 7600 |
| 2022-12-19 | 9.34 | $22.28 | 2724 |
| 2022-12-16 | 9.49 | $22.55 | 2400 |
| 2022-12-15 | 9.76 | $22.35 | 900 |
| 2022-12-14 | 10.04 | $22.78 | 200 |
| 2022-12-13 | 10.11 | $22.78 | 7000 |
| 2022-12-12 | 10.19 | $22.73 | 506 |
| 2022-12-09 | 10.44 | $22.67 | 2200 |
| 2022-12-08 | 10.79 | $22.55 | 3205 |
| 2022-12-07 | 11.01 | $22.41 | 1842 |
| 2022-12-06 | 11.24 | $22.50 | 5706 |
| 2022-12-05 | 11.82 | $22.80 | 1500 |
| 2022-12-02 | 12.01 | $23.15 | 300 |
| 2022-12-01 | 11.66 | $23.29 | 1000 |
| 2022-11-30 | 11.10 | $23.00 | 22700 |
| 2022-11-29 | 10.86 | $22.44 | 1900 |
| 2022-11-28 | 11.43 | $22.15 | 11723 |
| 2022-11-25 | 11.96 | $22.37 | 3043 |
| 2022-11-23 | 12.41 | $22.33 | 4815 |
| 2022-11-22 | 12.88 | $22.41 | 2500 |
| 2022-11-21 | 13.43 | $22.46 | 6500 |
| 2022-11-18 | 13.76 | $22.46 | 400 |
| 2022-11-17 | 14.34 | $22.38 | 840 |
| 2022-11-16 | 15.07 | $22.34 | 8500 |
| 2022-11-15 | 15.84 | $22.46 | 10500 |
| 2022-11-14 | 16.65 | $22.50 | 5100 |
| 2022-11-11 | 16.72 | $22.50 | 2233 |
| 2022-11-10 | 16.98 | $22.72 | 5000 |
| 2022-11-09 | 17.25 | $22.29 | 2600 |
| 2022-11-08 | 18.08 | $22.25 | 4419 |
| 2022-11-07 | 18.94 | $22.08 | 14426 |
| 2022-11-04 | 19.71 | $22.31 | 412 |
| 2022-11-03 | 20.51 | $22.29 | 4532 |
| 2022-11-02 | 21.34 | $22.46 | 1520 |
| 2022-11-01 | 21.54 | $22.30 | 3224 |
| 2022-10-31 | 21.74 | $23.00 | 34329 |
| 2022-10-28 | 21.96 | $22.14 | 15238 |
| 2022-10-27 | 22.86 | $21.69 | 6320 |
| 2022-10-26 | 23.20 | $21.70 | 12900 |
| 2022-10-25 | 23.78 | $21.68 | 18325 |
| 2022-10-24 | 24.35 | $21.66 | 17800 |
| 2022-10-21 | 24.89 | $21.67 | 11900 |
| 2022-10-20 | 25.37 | $21.58 | 2300 |
| 2022-10-19 | 25.77 | $21.63 | 14100 |
| 2022-10-18 | 26.22 | $21.90 | 1800 |
| 2022-10-17 | 27.08 | $21.84 | 3100 |
| 2022-10-14 | 27.72 | $21.68 | 2500 |
| 2022-10-13 | 28.26 | $21.79 | 8100 |
| 2022-10-12 | 28.82 | $21.68 | 21900 |
| 2022-10-11 | 29.27 | $21.80 | 31100 |
| 2022-10-10 | 29.83 | $22.00 | 5300 |
| 2022-10-07 | 30.84 | $21.98 | 20040 |
| 2022-10-06 | 31.88 | $22.00 | 72732 |
| 2022-10-05 | 33.05 | $22.07 | 38330 |
| 2022-10-04 | 34.38 | $22.44 | 11301 |
| 2022-10-03 | 36.01 | $22.65 | 13507 |
| 2022-09-30 | 37.36 | $22.90 | 10200 |
| 2022-09-29 | 38.58 | $22.89 | 18616 |
| 2022-09-28 | 40.19 | $23.00 | 18908 |
| 2022-09-27 | 41.59 | $23.39 | 5800 |
| 2022-09-26 | 43.00 | $23.24 | 17300 |
| 2022-09-23 | 44.49 | $22.97 | 56400 |
| 2022-09-22 | 46.32 | $23.25 | 31924 |
| 2022-09-21 | 47.96 | $23.30 | 38043 |
| 2022-09-20 | 49.81 | $23.54 | 17700 |
| 2022-09-19 | 51.44 | $23.88 | 41300 |
| 2022-09-16 | 53.09 | $23.50 | 14600 |
| 2022-09-15 | 55.03 | $23.50 | 27000 |
| 2022-09-14 | 56.97 | $23.83 | 45826 |
| 2022-09-13 | 58.56 | $23.99 | 48300 |
| 2022-09-12 | 60.23 | $24.13 | 21830 |
| 2022-09-09 | 61.44 | $24.50 | 2915 |
| 2022-09-08 | 62.35 | $24.10 | 23032 |
| 2022-09-07 | 63.45 | $24.50 | 8318 |
| 2022-09-06 | 63.92 | $24.52 | 1635 |
| 2022-09-02 | 64.33 | $24.71 | 2600 |
| 2022-09-01 | 64.61 | $24.55 | 929 |
| 2022-08-31 | 64.97 | $24.45 | 3300 |
| 2022-08-30 | 65.27 | $24.55 | 2205 |
| 2022-08-29 | 65.50 | $24.72 | 1604 |
| 2022-08-26 | 65.50 | $24.66 | — |
| 2022-08-25 | 65.53 | $24.66 | 3110 |
| 2022-08-24 | 65.56 | $24.75 | 2327 |
| 2022-08-23 | 65.40 | $24.68 | 7400 |
| 2022-08-22 | 65.24 | $24.84 | 448 |
| 2022-08-19 | 64.67 | $24.86 | 840 |
| 2022-08-18 | 64.05 | $24.69 | 10900 |
| 2022-08-17 | 63.41 | $24.76 | 4000 |
| 2022-08-16 | 62.60 | $24.83 | 20500 |
| 2022-08-15 | 61.70 | $25.00 | 3317 |
| 2022-08-12 | 60.52 | $24.90 | 8101 |
| 2022-08-11 | 59.28 | $24.78 | 3035 |
| 2022-08-10 | 57.99 | $24.66 | 5200 |
| 2022-08-09 | 56.63 | $24.55 | 1400 |
| 2022-08-08 | 55.22 | $24.72 | 3516 |
| 2022-08-05 | 53.64 | $24.70 | 4800 |
| 2022-08-04 | 51.99 | $24.60 | 3419 |
| 2022-08-03 | 50.24 | $24.68 | 6234 |
| 2022-08-02 | 48.41 | $24.57 | 1900 |
| 2022-08-01 | 46.48 | $24.55 | 1239 |
| 2022-07-29 | 44.46 | $24.60 | 5241 |
| 2022-07-28 | 42.33 | $24.47 | 5519 |
| 2022-07-27 | 40.09 | $24.50 | 3346 |
| 2022-07-26 | 37.69 | $24.55 | 7800 |
| 2022-07-25 | 35.17 | $24.55 | 5631 |
| 2022-07-22 | 32.52 | $24.43 | 1700 |
| 2022-07-21 | 29.73 | $24.44 | 6640 |
| 2022-07-20 | 26.80 | $24.61 | 10600 |
| 2022-07-19 | 23.61 | $24.50 | 4615 |
| 2022-07-18 | 20.25 | $24.46 | 4500 |
| 2022-07-15 | 16.71 | $24.37 | 1900 |
| 2022-07-14 | 13.00 | $24.20 | 1805 |
| 2022-07-13 | 9.08 | $24.67 | 1701 |
| 2022-07-12 | 4.77 | $24.58 | 2814 |
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