Is Oxford Lane Capital Corp. (OXLCO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. (OXLCO) research center and poll results.
NASDAQ : OXLCO
Oxford Lane Capital Corp.
$24.25 USD
$0.12 (0.48%)
- Volume
- 1.42K
- Average Volume
- 2.56K
- Market Capitalization
- $839.52M
- P/E Ratio
- -1.46
- Dividend Yield
- 46.75%
- Price Target
- Year High
- $24.98
- Year Low
- $22.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
23.97
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.86
Average
22.90
Maximum
25.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.97 | $24.25 | 1422 |
| 2026-07-16 | 23.97 | $24.14 | 2900 |
| 2026-07-15 | 23.97 | $24.45 | — |
| 2026-07-14 | 23.96 | $24.45 | 622 |
| 2026-07-13 | 23.94 | $24.28 | 1200 |
| 2026-07-10 | 23.93 | $24.10 | 7500 |
| 2026-07-09 | 23.93 | $23.94 | 818 |
| 2026-07-08 | 23.94 | $23.89 | 1735 |
| 2026-07-07 | 23.95 | $23.95 | 728 |
| 2026-07-06 | 23.96 | $23.93 | 3828 |
| 2026-07-02 | 23.98 | $23.85 | 3619 |
| 2026-07-01 | 24.00 | $23.80 | 4942 |
| 2026-06-30 | 24.01 | $23.66 | 4047 |
| 2026-06-29 | 24.04 | $24.01 | 5720 |
| 2026-06-26 | 24.05 | $23.74 | 2548 |
| 2026-06-25 | 24.07 | $23.74 | 3000 |
| 2026-06-24 | 24.08 | $23.93 | 1900 |
| 2026-06-23 | 24.09 | $23.75 | 1900 |
| 2026-06-22 | 24.10 | $23.75 | 400 |
| 2026-06-18 | 24.11 | $23.81 | 4213 |
| 2026-06-17 | 24.10 | $24.28 | 518 |
| 2026-06-16 | 24.07 | $24.16 | — |
| 2026-06-15 | 24.04 | $24.16 | 434 |
| 2026-06-12 | 24.03 | $24.15 | 1500 |
| 2026-06-11 | 24.02 | $24.03 | 3818 |
| 2026-06-10 | 24.03 | $24.04 | 1003 |
| 2026-06-09 | 24.05 | $24.22 | 539 |
| 2026-06-08 | 24.09 | $24.13 | 3349 |
| 2026-06-05 | 24.08 | $24.13 | 1600 |
| 2026-06-04 | 24.07 | $24.23 | 2 |
| 2026-06-03 | 24.05 | $24.23 | 4200 |
| 2026-06-02 | 24.04 | $24.13 | 8800 |
| 2026-06-01 | 24.02 | $24.11 | 1800 |
| 2026-05-29 | 24.00 | $24.23 | 1009 |
| 2026-05-28 | 23.98 | $24.09 | 845 |
| 2026-05-27 | 23.96 | $24.13 | 1700 |
| 2026-05-26 | 23.94 | $23.98 | 1323 |
| 2026-05-22 | 23.92 | $23.92 | 4028 |
| 2026-05-21 | 23.91 | $24.01 | 6800 |
| 2026-05-20 | 23.89 | $23.71 | 8128 |
| 2026-05-19 | 23.88 | $23.65 | 4020 |
| 2026-05-18 | 23.88 | $23.54 | 13600 |
| 2026-05-15 | 23.89 | $23.90 | 2132 |
| 2026-05-14 | 23.87 | $23.98 | 7700 |
| 2026-05-13 | 23.86 | $24.15 | 300 |
| 2026-05-12 | 23.84 | $24.50 | 1000 |
| 2026-05-11 | 23.80 | $24.98 | 14400 |
| 2026-05-08 | 23.73 | $23.95 | 600 |
| 2026-05-07 | 23.71 | $23.95 | 2000 |
| 2026-05-06 | 23.70 | $23.95 | 1200 |
| 2026-05-05 | 23.67 | $23.93 | 200 |
| 2026-05-04 | 23.64 | $23.65 | 211 |
| 2026-05-01 | 23.63 | $23.78 | 1612 |
| 2026-04-30 | 23.60 | $23.92 | 1000 |
| 2026-04-29 | 23.58 | $23.64 | 700 |
| 2026-04-28 | 23.57 | $23.72 | 1717 |
| 2026-04-27 | 23.55 | $23.61 | 1400 |
| 2026-04-24 | 23.53 | $23.61 | 1800 |
| 2026-04-23 | 23.51 | $23.60 | 2005 |
| 2026-04-22 | 23.50 | $23.60 | 705 |
| 2026-04-21 | 23.48 | $23.69 | 356 |
| 2026-04-20 | 23.46 | $23.70 | 1141 |
| 2026-04-17 | 23.43 | $23.50 | 600 |
| 2026-04-16 | 23.41 | $23.80 | 1 |
| 2026-04-15 | 23.38 | $23.80 | 3500 |
| 2026-04-14 | 23.35 | $23.54 | 2402 |
| 2026-04-13 | 23.34 | $23.65 | 1313 |
| 2026-04-10 | 23.33 | $23.62 | 466 |
| 2026-04-09 | 23.33 | $23.62 | 1400 |
| 2026-04-08 | 23.33 | $23.45 | 1400 |
| 2026-04-07 | 23.33 | $23.29 | 2000 |
| 2026-04-06 | 23.34 | $23.45 | 842 |
| 2026-04-02 | 23.35 | $23.25 | 2400 |
| 2026-04-01 | 23.35 | $23.47 | 1128 |
| 2026-03-31 | 23.36 | $23.47 | 1129 |
| 2026-03-30 | 23.35 | $23.28 | 8000 |
| 2026-03-27 | 23.36 | $23.30 | 600 |
| 2026-03-26 | 23.37 | $23.18 | 2315 |
| 2026-03-25 | 23.38 | $23.25 | 1300 |
| 2026-03-24 | 23.38 | $23.33 | 1648 |
| 2026-03-23 | 23.38 | $23.21 | 2300 |
| 2026-03-20 | 23.39 | $23.09 | 2848 |
| 2026-03-19 | 23.40 | $23.18 | 1832 |
| 2026-03-18 | 23.41 | $23.19 | 1625 |
| 2026-03-17 | 23.41 | $23.15 | 1537 |
| 2026-03-16 | 23.44 | $23.36 | 7400 |
| 2026-03-13 | 23.46 | $23.55 | 30 |
| 2026-03-12 | 23.47 | $23.55 | 4912 |
| 2026-03-11 | 23.47 | $23.53 | 4173 |
| 2026-03-10 | 23.48 | $23.50 | 1636 |
| 2026-03-09 | 23.49 | $23.55 | 6341 |
| 2026-03-06 | 23.50 | $23.52 | 7300 |
| 2026-03-05 | 23.50 | $23.42 | 7500 |
| 2026-03-04 | 23.52 | $23.49 | 2650 |
| 2026-03-03 | 23.53 | $23.27 | 1013 |
| 2026-03-02 | 23.55 | $23.66 | 2700 |
| 2026-02-27 | 23.55 | $23.43 | 3800 |
| 2026-02-26 | 23.57 | $23.44 | 4800 |
| 2026-02-25 | 23.58 | $23.25 | 3328 |
| 2026-02-24 | 23.60 | $23.35 | 3223 |
| 2026-02-23 | 23.61 | $23.23 | 3500 |
| 2026-02-20 | 23.64 | $23.47 | 2000 |
| 2026-02-19 | 23.64 | $23.37 | 3436 |
| 2026-02-18 | 23.66 | $23.20 | 4800 |
| 2026-02-17 | 23.68 | $23.70 | 64 |
| 2026-02-13 | 23.68 | $23.70 | 1500 |
| 2026-02-12 | 23.68 | $23.79 | 2000 |
| 2026-02-11 | 23.68 | $23.60 | 2000 |
| 2026-02-10 | 23.68 | $23.64 | 2600 |
| 2026-02-09 | 23.68 | $23.75 | 400 |
| 2026-02-06 | 23.68 | $23.72 | 1100 |
| 2026-02-05 | 23.68 | $23.59 | 727 |
| 2026-02-04 | 23.68 | $23.78 | 600 |
| 2026-02-03 | 23.67 | $23.57 | 3518 |
| 2026-02-02 | 23.67 | $23.70 | 2307 |
| 2026-01-30 | 23.66 | $23.74 | 2100 |
| 2026-01-29 | 23.64 | $23.77 | 1448 |
| 2026-01-28 | 23.64 | $23.63 | 3 |
| 2026-01-27 | 23.64 | $23.63 | 1840 |
| 2026-01-26 | 23.63 | $23.66 | 1300 |
| 2026-01-23 | 23.62 | $23.70 | 9000 |
| 2026-01-22 | 23.62 | $23.63 | 9799 |
| 2026-01-21 | 23.61 | $23.60 | 1123 |
| 2026-01-20 | 23.60 | $23.64 | 8530 |
| 2026-01-16 | 23.59 | $23.70 | 1500 |
| 2026-01-15 | 23.57 | $23.75 | 1817 |
| 2026-01-14 | 23.56 | $23.75 | 1139 |
| 2026-01-13 | 23.54 | $23.68 | 1100 |
| 2026-01-12 | 23.53 | $23.67 | 1200 |
| 2026-01-09 | 23.51 | $23.68 | 1300 |
| 2026-01-08 | 23.50 | $23.64 | 800 |
| 2026-01-07 | 23.49 | $23.60 | 3000 |
| 2026-01-06 | 23.48 | $23.57 | 168 |
| 2026-01-05 | 23.48 | $23.57 | 4735 |
| 2026-01-02 | 23.47 | $23.56 | 3125 |
| 2025-12-31 | 23.47 | $23.40 | 13308 |
| 2025-12-30 | 23.47 | $23.75 | 7200 |
| 2025-12-29 | 23.46 | $23.56 | 5300 |
| 2025-12-26 | 23.45 | $23.50 | 1100 |
| 2025-12-24 | 23.44 | $23.50 | 216 |
| 2025-12-23 | 23.43 | $23.56 | 54936 |
| 2025-12-22 | 23.42 | $23.48 | 51900 |
| 2025-12-19 | 23.41 | $23.45 | 800 |
| 2025-12-18 | 23.41 | $23.40 | 11600 |
| 2025-12-17 | 23.41 | $23.40 | 613 |
| 2025-12-16 | 23.40 | $23.42 | 2317 |
| 2025-12-15 | 23.40 | $23.37 | 12400 |
| 2025-12-12 | 23.40 | $23.44 | 2209 |
| 2025-12-11 | 23.41 | $23.44 | 3113 |
| 2025-12-10 | 23.41 | $23.40 | 2500 |
| 2025-12-09 | 23.40 | $23.49 | 800 |
| 2025-12-08 | 23.41 | $23.35 | 3138 |
| 2025-12-05 | 23.42 | $23.50 | 4 |
| 2025-12-04 | 23.42 | $23.50 | 19500 |
| 2025-12-03 | 23.41 | $23.43 | 900 |
| 2025-12-02 | 23.41 | $23.51 | 5812 |
| 2025-12-01 | 23.39 | $23.45 | 2400 |
| 2025-11-28 | 23.38 | $23.34 | 207 |
| 2025-11-26 | 23.38 | $23.36 | 2516 |
| 2025-11-25 | 23.38 | $23.32 | 1500 |
| 2025-11-24 | 23.38 | $23.38 | 2536 |
| 2025-11-21 | 23.37 | $23.30 | 1544 |
| 2025-11-20 | 23.37 | $23.35 | 3100 |
| 2025-11-19 | 23.36 | $23.38 | 700 |
| 2025-11-18 | 23.36 | $23.35 | 941 |
| 2025-11-17 | 23.36 | $23.43 | 900 |
| 2025-11-14 | 23.35 | $23.35 | 935 |
| 2025-11-13 | 23.35 | $23.54 | 519 |
| 2025-11-12 | 23.34 | $23.56 | 1100 |
| 2025-11-11 | 23.32 | $23.13 | 6623 |
| 2025-11-10 | 23.34 | $23.65 | 1922 |
| 2025-11-07 | 23.33 | $23.50 | 2400 |
| 2025-11-06 | 23.32 | $23.50 | 2337 |
| 2025-11-05 | 23.31 | $23.37 | 1918 |
| 2025-11-04 | 23.31 | $23.36 | 500 |
| 2025-11-03 | 23.31 | $23.20 | 5331 |
| 2025-10-31 | 23.31 | $23.28 | 900 |
| 2025-10-30 | 23.32 | $23.36 | 2400 |
| 2025-10-29 | 23.32 | $23.25 | 2501 |
| 2025-10-28 | 23.32 | $23.34 | 5010 |
| 2025-10-27 | 23.32 | $23.20 | 1 |
| 2025-10-24 | 23.33 | $23.20 | 300 |
| 2025-10-23 | 23.33 | $23.32 | 1383 |
| 2025-10-22 | 23.33 | $23.32 | 1400 |
| 2025-10-21 | 23.33 | $23.29 | 1747 |
| 2025-10-20 | 23.33 | $23.27 | 12905 |
| 2025-10-17 | 23.32 | $23.30 | 5000 |
| 2025-10-16 | 23.32 | $23.32 | 2 |
| 2025-10-15 | 23.31 | $23.32 | 2715 |
| 2025-10-14 | 23.31 | $23.38 | 1124 |
| 2025-10-13 | 23.30 | $23.44 | 645 |
| 2025-10-10 | 23.29 | $23.30 | 237 |
| 2025-10-09 | 23.29 | $23.39 | 1200 |
| 2025-10-08 | 23.29 | $23.40 | 3600 |
| 2025-10-07 | 23.29 | $23.34 | 3400 |
| 2025-10-06 | 23.29 | $23.26 | 4326 |
| 2025-10-03 | 23.30 | $23.32 | 1100 |
| 2025-10-02 | 23.30 | $23.37 | 1200 |
| 2025-10-01 | 23.30 | $23.33 | 7358 |
| 2025-09-30 | 23.30 | $23.37 | 5374 |
| 2025-09-29 | 23.30 | $23.35 | 3102 |
| 2025-09-26 | 23.31 | $23.20 | 2200 |
| 2025-09-25 | 23.32 | $23.36 | 2615 |
| 2025-09-24 | 23.33 | $23.25 | 8 |
| 2025-09-23 | 23.33 | $23.25 | 32500 |
| 2025-09-22 | 23.33 | $23.23 | 1400 |
| 2025-09-19 | 23.33 | $23.20 | 1541 |
| 2025-09-18 | 23.33 | $23.17 | 644 |
| 2025-09-17 | 23.33 | $23.23 | 2500 |
| 2025-09-16 | 23.32 | $23.27 | 249 |
| 2025-09-15 | 23.32 | $23.26 | 3100 |
| 2025-09-12 | 23.32 | $23.32 | 227 |
| 2025-09-11 | 23.32 | $23.40 | 501 |
| 2025-09-10 | 23.31 | $23.32 | 2008 |
| 2025-09-09 | 23.31 | $23.42 | 900 |
| 2025-09-08 | 23.30 | $23.33 | 1031 |
| 2025-09-05 | 23.29 | $23.32 | 3300 |
| 2025-09-04 | 23.28 | $23.39 | 1100 |
| 2025-09-03 | 23.27 | $23.45 | 1135 |
| 2025-09-02 | 23.27 | $23.34 | 569 |
| 2025-08-29 | 23.27 | $23.45 | 16708 |
| 2025-08-28 | 23.25 | $23.45 | 16708 |
| 2025-08-27 | 23.24 | $23.45 | 16710 |
| 2025-08-26 | 23.23 | $23.28 | 11180 |
| 2025-08-25 | 23.23 | $23.27 | 20900 |
| 2025-08-22 | 23.23 | $23.23 | 16300 |
| 2025-08-21 | 23.23 | $23.28 | 900 |
| 2025-08-20 | 23.23 | $23.20 | 1700 |
| 2025-08-19 | 23.23 | $22.99 | 433 |
| 2025-08-18 | 23.25 | $23.27 | 2500 |
| 2025-08-15 | 23.24 | $23.28 | 337 |
| 2025-08-14 | 23.25 | $23.28 | 1426 |
| 2025-08-13 | 23.26 | $23.25 | 15144 |
| 2025-08-12 | 23.26 | $23.25 | 3600 |
| 2025-08-11 | 23.26 | $23.20 | 2100 |
| 2025-08-08 | 23.26 | $23.13 | 4400 |
| 2025-08-07 | 23.26 | $23.10 | 3100 |
| 2025-08-06 | 23.27 | $23.27 | 300 |
| 2025-08-05 | 23.27 | $23.40 | 1300 |
| 2025-08-04 | 23.26 | $23.40 | 9961 |
| 2025-08-01 | 23.25 | $23.00 | 8400 |
| 2025-07-31 | 23.27 | $23.31 | 1400 |
| 2025-07-30 | 23.26 | $23.27 | 2900 |
| 2025-07-29 | 23.26 | $23.25 | 1400 |
| 2025-07-28 | 23.26 | $23.31 | 900 |
| 2025-07-25 | 23.25 | $23.20 | 1900 |
| 2025-07-24 | 23.25 | $23.20 | 1405 |
| 2025-07-23 | 23.25 | $23.27 | 53 |
| 2025-07-22 | 23.24 | $23.27 | 514 |
| 2025-07-21 | 23.23 | $23.16 | 2500 |
| 2025-07-18 | 23.23 | $23.46 | 2534 |
| 2025-07-17 | 23.21 | $23.40 | 1603 |
| 2025-07-16 | 23.20 | $23.26 | — |
| 2025-07-15 | 23.20 | $23.26 | 4500 |
| 2025-07-14 | 23.18 | $23.25 | 1200 |
| 2025-07-11 | 23.17 | $23.22 | 152 |
| 2025-07-10 | 23.16 | $23.22 | 29 |
| 2025-07-09 | 23.15 | $23.22 | 22 |
| 2025-07-08 | 23.14 | $23.22 | 1223 |
| 2025-07-07 | 23.13 | $23.24 | 800 |
| 2025-07-03 | 23.12 | $23.34 | 840 |
| 2025-07-02 | 23.10 | $23.18 | 762 |
| 2025-07-01 | 23.09 | $23.18 | 800 |
| 2025-06-30 | 23.07 | $23.29 | 12804 |
| 2025-06-27 | 23.05 | $23.17 | 1223 |
| 2025-06-26 | 23.03 | $23.26 | 1413 |
| 2025-06-25 | 23.01 | $23.22 | 1624 |
| 2025-06-24 | 23.00 | $23.07 | 600 |
| 2025-06-23 | 22.99 | $23.02 | 721 |
| 2025-06-20 | 22.98 | $23.17 | 1631 |
| 2025-06-18 | 22.97 | $23.08 | 1200 |
| 2025-06-17 | 22.96 | $23.17 | 900 |
| 2025-06-16 | 22.93 | $23.15 | 906 |
| 2025-06-13 | 22.91 | $23.00 | 1007 |
| 2025-06-12 | 22.89 | $22.97 | 25 |
| 2025-06-11 | 22.88 | $22.97 | 2600 |
| 2025-06-10 | 22.86 | $23.10 | 2132 |
| 2025-06-09 | 22.84 | $23.06 | 14500 |
| 2025-06-06 | 22.83 | $23.05 | 5413 |
| 2025-06-05 | 22.81 | $23.00 | 3066 |
| 2025-06-04 | 22.81 | $22.92 | 1710 |
| 2025-06-03 | 22.80 | $22.88 | 512 |
| 2025-06-02 | 22.80 | $22.80 | 4000 |
| 2025-05-30 | 22.80 | $22.85 | 535 |
| 2025-05-29 | 22.79 | $22.85 | 1700 |
| 2025-05-28 | 22.77 | $22.95 | 2028 |
| 2025-05-27 | 22.76 | $22.95 | 539 |
| 2025-05-23 | 22.75 | $22.95 | 2900 |
| 2025-05-22 | 22.73 | $22.80 | 1713 |
| 2025-05-21 | 22.73 | $22.85 | 252 |
| 2025-05-20 | 22.72 | $22.85 | 3371 |
| 2025-05-19 | 22.71 | $22.62 | 406 |
| 2025-05-16 | 22.71 | $22.69 | — |
| 2025-05-15 | 22.71 | $22.69 | 400 |
| 2025-05-14 | 22.69 | $22.75 | 812 |
| 2025-05-13 | 22.67 | $22.60 | 1111 |
| 2025-05-12 | 22.66 | $22.73 | — |
| 2025-05-09 | 22.65 | $22.73 | 900 |
| 2025-05-08 | 22.63 | $22.83 | — |
| 2025-05-07 | 22.61 | $22.84 | 1300 |
| 2025-05-06 | 22.59 | $22.79 | — |
| 2025-05-05 | 22.58 | $22.79 | — |
| 2025-05-02 | 22.58 | $22.79 | — |
| 2025-05-01 | 22.58 | $22.79 | 2300 |
| 2025-04-30 | 22.59 | $22.36 | 607 |
| 2025-04-29 | 22.62 | $22.78 | 1006 |
| 2025-04-28 | 22.62 | $22.71 | 707 |
| 2025-04-25 | 22.64 | $22.70 | 1500 |
| 2025-04-24 | 22.65 | $22.78 | 430 |
| 2025-04-23 | 22.66 | $22.63 | 2119 |
| 2025-04-22 | 22.68 | $22.68 | 503 |
| 2025-04-21 | 22.69 | $22.58 | 138 |
| 2025-04-17 | 22.71 | $22.58 | 1026 |
| 2025-04-16 | 22.73 | $22.36 | — |
| 2025-04-15 | 22.76 | $22.36 | — |
| 2025-04-14 | 22.79 | $22.36 | 4700 |
| 2025-04-11 | 22.81 | $22.50 | 242 |
| 2025-04-10 | 22.83 | $22.40 | 435 |
| 2025-04-09 | 22.87 | $22.45 | 1009 |
| 2025-04-08 | 22.89 | $22.45 | 400 |
| 2025-04-07 | 22.91 | $22.45 | 4847 |
| 2025-04-04 | 22.94 | $22.91 | 523 |
| 2025-04-03 | 22.95 | $22.79 | 1114 |
| 2025-04-02 | 22.96 | $22.95 | 1200 |
| 2025-04-01 | 22.97 | $22.90 | 1600 |
| 2025-03-31 | 22.97 | $22.95 | 800 |
| 2025-03-28 | 22.98 | $22.95 | 1400 |
| 2025-03-27 | 22.99 | $22.95 | 427 |
| 2025-03-26 | 22.99 | $23.02 | 1710 |
| 2025-03-25 | 22.99 | $22.95 | 2900 |
| 2025-03-24 | 23.00 | $22.97 | 1517 |
| 2025-03-21 | 23.00 | $22.88 | 428 |
| 2025-03-20 | 23.01 | $22.96 | — |
| 2025-03-19 | 23.01 | $22.96 | 4148 |
| 2025-03-18 | 23.02 | $22.95 | 622 |
| 2025-03-17 | 23.02 | $22.93 | 2943 |
| 2025-03-14 | 23.03 | $22.92 | 443 |
| 2025-03-13 | 23.04 | $23.07 | 2400 |
| 2025-03-12 | 23.03 | $22.91 | 1200 |
| 2025-03-11 | 23.04 | $22.92 | 600 |
| 2025-03-10 | 23.04 | $23.00 | 2100 |
| 2025-03-07 | 23.05 | $23.00 | 734 |
| 2025-03-06 | 23.05 | $23.05 | 1624 |
| 2025-03-05 | 23.05 | $23.07 | 800 |
| 2025-03-04 | 23.05 | $23.08 | 600 |
| 2025-03-03 | 23.04 | $23.10 | 1625 |
| 2025-02-28 | 23.04 | $23.04 | 3136 |
| 2025-02-27 | 23.04 | $23.05 | 1200 |
| 2025-02-26 | 23.03 | $23.03 | 1019 |
| 2025-02-25 | 23.03 | $23.09 | 820 |
| 2025-02-24 | 23.03 | $23.00 | 2746 |
| 2025-02-21 | 23.03 | $23.00 | 1517 |
| 2025-02-20 | 23.02 | $23.05 | 2237 |
| 2025-02-19 | 23.01 | $23.05 | 4537 |
| 2025-02-18 | 23.01 | $23.05 | 2300 |
| 2025-02-14 | 23.00 | $23.10 | 931 |
| 2025-02-13 | 22.99 | $23.07 | 200 |
| 2025-02-12 | 22.98 | $22.99 | — |
| 2025-02-11 | 22.97 | $22.99 | 1500 |
| 2025-02-10 | 22.96 | $23.05 | — |
| 2025-02-07 | 22.95 | $23.05 | 3636 |
| 2025-02-06 | 22.94 | $23.05 | 1445 |
| 2025-02-05 | 22.93 | $23.04 | 2200 |
| 2025-02-04 | 22.92 | $23.03 | 800 |
| 2025-02-03 | 22.90 | $23.03 | 4130 |
| 2025-01-31 | 22.89 | $23.00 | 2200 |
| 2025-01-30 | 22.88 | $22.99 | 400 |
| 2025-01-29 | 22.87 | $22.98 | 500 |
| 2025-01-28 | 22.86 | $23.06 | 334 |
| 2025-01-27 | 22.85 | $22.98 | 2438 |
| 2025-01-24 | 22.84 | $22.95 | 500 |
| 2025-01-23 | 22.82 | $22.93 | 3303 |
| 2025-01-22 | 22.81 | $22.90 | 16334 |
| 2025-01-21 | 22.81 | $22.92 | 700 |
| 2025-01-17 | 22.81 | $22.85 | 3138 |
| 2025-01-16 | 22.82 | $22.97 | 22600 |
| 2025-01-15 | 22.82 | $22.88 | 1000 |
| 2025-01-14 | 22.82 | $22.81 | 1438 |
| 2025-01-13 | 22.83 | $22.82 | 417 |
| 2025-01-10 | 22.84 | $22.81 | 1542 |
| 2025-01-08 | 22.85 | $22.80 | 605 |
| 2025-01-07 | 22.86 | $22.80 | 1100 |
| 2025-01-06 | 22.87 | $22.80 | 802 |
| 2025-01-03 | 22.89 | $22.81 | 1900 |
| 2025-01-02 | 22.91 | $22.79 | 2418 |
| 2024-12-31 | 22.92 | $22.74 | 12239 |
| 2024-12-30 | 22.93 | $22.78 | 6500 |
| 2024-12-27 | 22.94 | $22.89 | 3102 |
| 2024-12-26 | 22.95 | $22.74 | 622 |
| 2024-12-24 | 22.96 | $22.74 | 4800 |
| 2024-12-23 | 22.96 | $22.68 | 1749 |
| 2024-12-20 | 22.98 | $22.75 | 3100 |
| 2024-12-19 | 23.00 | $22.74 | 1100 |
| 2024-12-18 | 23.01 | $22.98 | — |
| 2024-12-17 | 23.01 | $22.98 | 4920 |
| 2024-12-16 | 23.01 | $23.00 | 2019 |
| 2024-12-13 | 23.02 | $22.90 | 11000 |
| 2024-12-12 | 23.02 | $23.02 | 1700 |
| 2024-12-11 | 23.03 | $22.98 | 1100 |
| 2024-12-10 | 23.03 | $23.16 | 2300 |
| 2024-12-09 | 23.03 | $22.95 | 2700 |
| 2024-12-06 | 23.03 | $22.95 | 1400 |
| 2024-12-05 | 23.04 | $23.20 | — |
| 2024-12-04 | 23.03 | $23.20 | 3445 |
| 2024-12-03 | 23.02 | $23.06 | 2700 |
| 2024-12-02 | 23.02 | $22.98 | — |
| 2024-11-29 | 23.02 | $22.98 | 1221 |
| 2024-11-27 | 23.03 | $22.92 | 835 |
| 2024-11-26 | 23.03 | $23.02 | 1004 |
| 2024-11-25 | 23.03 | $22.80 | 8400 |
| 2024-11-22 | 23.04 | $23.04 | 1125 |
| 2024-11-21 | 23.04 | $23.04 | 222 |
| 2024-11-20 | 23.04 | $23.09 | 1000 |
| 2024-11-19 | 23.04 | $23.00 | 1419 |
| 2024-11-18 | 23.03 | $23.00 | 1628 |
| 2024-11-15 | 23.03 | $23.08 | 1700 |
| 2024-11-14 | 23.01 | $22.98 | 700 |
| 2024-11-13 | 23.01 | $23.08 | 1527 |
| 2024-11-12 | 23.00 | $23.07 | 200 |
| 2024-11-11 | 22.99 | $23.13 | 401 |
| 2024-11-08 | 22.98 | $22.98 | 2100 |
| 2024-11-07 | 22.97 | $23.06 | 539 |
| 2024-11-06 | 22.95 | $23.06 | 511 |
| 2024-11-05 | 22.93 | $23.06 | 132 |
| 2024-11-04 | 22.92 | $23.05 | — |
| 2024-11-01 | 22.90 | $23.05 | — |
| 2024-10-31 | 22.90 | $23.05 | 2832 |
| 2024-10-30 | 22.89 | $22.99 | 200 |
| 2024-10-29 | 22.88 | $23.06 | 3100 |
| 2024-10-28 | 22.88 | $23.00 | 701 |
| 2024-10-25 | 22.87 | $23.04 | — |
| 2024-10-24 | 22.86 | $23.04 | 7000 |
| 2024-10-23 | 22.85 | $22.92 | 6700 |
| 2024-10-22 | 22.85 | $22.94 | 432 |
| 2024-10-21 | 22.84 | $22.90 | 2300 |
| 2024-10-18 | 22.84 | $22.81 | 2013 |
| 2024-10-17 | 22.85 | $22.86 | 11519 |
| 2024-10-16 | 22.84 | $22.92 | 1400 |
| 2024-10-15 | 22.82 | $22.90 | 300 |
| 2024-10-14 | 22.82 | $22.94 | 2225 |
| 2024-10-11 | 22.82 | $22.82 | 4100 |
| 2024-10-10 | 22.81 | $22.66 | 3904 |
| 2024-10-09 | 22.82 | $22.68 | 635 |
| 2024-10-08 | 22.82 | $22.70 | 8500 |
| 2024-10-07 | 22.83 | $22.80 | 400 |
| 2024-10-04 | 22.83 | $22.89 | 600 |
| 2024-10-03 | 22.82 | $22.90 | 423 |
| 2024-10-02 | 22.81 | $22.91 | 1548 |
| 2024-10-01 | 22.80 | $22.94 | 1900 |
| 2024-09-30 | 22.78 | $22.90 | 700 |
| 2024-09-27 | 22.77 | $22.85 | 1331 |
| 2024-09-26 | 22.77 | $22.84 | 3700 |
| 2024-09-25 | 22.76 | $22.91 | 613 |
| 2024-09-24 | 22.75 | $22.71 | 1003 |
| 2024-09-23 | 22.75 | $22.91 | 2800 |
| 2024-09-20 | 22.74 | $22.88 | 1600 |
| 2024-09-19 | 22.73 | $22.78 | 606 |
| 2024-09-18 | 22.72 | $22.55 | 500 |
| 2024-09-17 | 22.73 | $22.79 | 200 |
| 2024-09-16 | 22.72 | $22.93 | 2300 |
| 2024-09-13 | 22.71 | $22.76 | 415 |
| 2024-09-12 | 22.71 | $22.78 | 800 |
| 2024-09-11 | 22.70 | $22.76 | 934 |
| 2024-09-10 | 22.69 | $22.77 | 3600 |
| 2024-09-09 | 22.68 | $22.74 | 2500 |
| 2024-09-06 | 22.66 | $22.72 | 400 |
| 2024-09-05 | 22.66 | $22.74 | 232 |
| 2024-09-04 | 22.65 | $22.71 | 500 |
| 2024-09-03 | 22.64 | $22.64 | 400 |
| 2024-08-30 | 22.64 | $22.72 | 1800 |
| 2024-08-29 | 22.63 | $22.72 | 1641 |
| 2024-08-28 | 22.62 | $22.73 | 1000 |
| 2024-08-27 | 22.62 | $22.72 | 1320 |
| 2024-08-26 | 22.61 | $22.64 | 300 |
| 2024-08-23 | 22.60 | $22.64 | 1600 |
| 2024-08-22 | 22.60 | $22.71 | 1500 |
| 2024-08-21 | 22.59 | $22.69 | 623 |
| 2024-08-20 | 22.58 | $22.65 | 500 |
| 2024-08-19 | 22.57 | $22.68 | 1500 |
| 2024-08-16 | 22.57 | $22.68 | 1100 |
| 2024-08-15 | 22.55 | $22.67 | 822 |
| 2024-08-14 | 22.55 | $22.66 | 1900 |
| 2024-08-13 | 22.53 | $22.64 | 1700 |
| 2024-08-12 | 22.53 | $22.49 | 1500 |
| 2024-08-09 | 22.53 | $22.40 | 700 |
| 2024-08-08 | 22.54 | $22.62 | 2613 |
| 2024-08-07 | 22.53 | $22.57 | 2300 |
| 2024-08-06 | 22.52 | $22.58 | 700 |
| 2024-08-05 | 22.51 | $22.57 | 800 |
| 2024-08-02 | 22.50 | $22.57 | 600 |
| 2024-08-01 | 22.49 | $22.57 | 1800 |
| 2024-07-31 | 22.49 | $22.56 | 1000 |
| 2024-07-30 | 22.48 | $22.54 | 1700 |
| 2024-07-29 | 22.47 | $22.52 | 2200 |
| 2024-07-26 | 22.46 | $22.54 | 1000 |
| 2024-07-25 | 22.45 | $22.52 | 1208 |
| 2024-07-24 | 22.44 | $22.50 | 300 |
| 2024-07-23 | 22.45 | $22.55 | 200 |
| 2024-07-22 | 22.46 | $22.55 | 507 |
| 2024-07-19 | 22.46 | $22.42 | 200 |
| 2024-07-18 | 22.46 | $22.55 | 2100 |
| 2024-07-17 | 22.45 | $22.35 | 446 |
| 2024-07-16 | 22.46 | $22.60 | 2000 |
| 2024-07-15 | 22.44 | $22.43 | 4328 |
| 2024-07-12 | 22.44 | $22.60 | 1900 |
| 2024-07-11 | 22.43 | $22.53 | 1645 |
| 2024-07-10 | 22.42 | $22.39 | 300 |
| 2024-07-09 | 22.42 | $22.36 | 2100 |
| 2024-07-08 | 22.43 | $22.42 | 202 |
| 2024-07-05 | 22.42 | $22.34 | 2000 |
| 2024-07-03 | 22.43 | $22.48 | 1629 |
| 2024-07-02 | 22.42 | $22.35 | 2100 |
| 2024-07-01 | 22.42 | $22.34 | 1907 |
| 2024-06-28 | 22.42 | $22.41 | 1911 |
| 2024-06-27 | 22.41 | $22.32 | 2400 |
| 2024-06-26 | 22.41 | $22.35 | 7313 |
| 2024-06-25 | 22.41 | $22.68 | 1400 |
| 2024-06-24 | 22.39 | $22.70 | 2228 |
| 2024-06-21 | 22.36 | $22.48 | 1917 |
| 2024-06-20 | 22.35 | $22.48 | 1700 |
| 2024-06-18 | 22.33 | $22.40 | 7225 |
| 2024-06-17 | 22.32 | $22.46 | 4846 |
| 2024-06-14 | 22.30 | $22.33 | 1426 |
| 2024-06-13 | 22.29 | $22.41 | 2328 |
| 2024-06-12 | 22.28 | $22.42 | 1812 |
| 2024-06-11 | 22.27 | $22.31 | 1000 |
| 2024-06-10 | 22.28 | $22.42 | 1100 |
| 2024-06-07 | 22.28 | $22.46 | 8100 |
| 2024-06-06 | 22.27 | $22.33 | 3549 |
| 2024-06-05 | 22.27 | $22.44 | 500 |
| 2024-06-04 | 22.27 | $22.35 | 300 |
| 2024-06-03 | 22.27 | $22.35 | 2032 |
| 2024-05-31 | 22.27 | $22.31 | 1500 |
| 2024-05-30 | 22.27 | $22.29 | 323 |
| 2024-05-29 | 22.26 | $22.29 | 6300 |
| 2024-05-28 | 22.26 | $22.37 | 2700 |
| 2024-05-24 | 22.25 | $22.22 | 1200 |
| 2024-05-23 | 22.25 | $22.13 | 605 |
| 2024-05-22 | 22.25 | $22.22 | 2600 |
| 2024-05-21 | 22.24 | $22.15 | 11733 |
| 2024-05-20 | 22.26 | $22.08 | 2700 |
| 2024-05-17 | 22.27 | $22.10 | 1500 |
| 2024-05-16 | 22.27 | $22.08 | 4448 |
| 2024-05-15 | 22.28 | $22.19 | 7549 |
| 2024-05-14 | 22.28 | $22.34 | 6200 |
| 2024-05-13 | 22.26 | $22.47 | 1100 |
| 2024-05-10 | 22.23 | $22.36 | 100 |
| 2024-05-09 | 22.21 | $22.37 | 6920 |
| 2024-05-08 | 22.20 | $22.35 | 2800 |
| 2024-05-07 | 22.19 | $22.36 | 2315 |
| 2024-05-06 | 22.19 | $22.40 | 1423 |
| 2024-05-03 | 22.19 | $22.30 | 1814 |
| 2024-05-02 | 22.19 | $22.25 | 200 |
| 2024-05-01 | 22.19 | $22.25 | 1800 |
| 2024-04-30 | 22.18 | $22.20 | 700 |
| 2024-04-29 | 22.18 | $22.27 | 1500 |
| 2024-04-26 | 22.18 | $22.19 | 500 |
| 2024-04-25 | 22.18 | $22.02 | 4446 |
| 2024-04-24 | 22.19 | $22.15 | 7200 |
| 2024-04-23 | 22.19 | $22.39 | 11037 |
| 2024-04-22 | 22.17 | $22.29 | 920 |
| 2024-04-19 | 22.16 | $22.15 | 544 |
| 2024-04-18 | 22.16 | $22.20 | 1607 |
| 2024-04-17 | 22.15 | $22.23 | 3412 |
| 2024-04-16 | 22.14 | $21.98 | 6500 |
| 2024-04-15 | 22.14 | $21.92 | 1242 |
| 2024-04-12 | 22.16 | $22.00 | 8700 |
| 2024-04-11 | 22.17 | $22.18 | 5300 |
| 2024-04-10 | 22.17 | $22.13 | 2627 |
| 2024-04-09 | 22.18 | $22.31 | 2616 |
| 2024-04-08 | 22.17 | $22.35 | 3500 |
| 2024-04-05 | 22.16 | $22.29 | 1221 |
| 2024-04-04 | 22.16 | $22.28 | 611 |
| 2024-04-03 | 22.16 | $22.16 | 333 |
| 2024-04-02 | 22.15 | $22.20 | 447 |
| 2024-04-01 | 22.14 | $22.12 | 2145 |
| 2024-03-28 | 22.15 | $22.23 | 1940 |
| 2024-03-27 | 22.15 | $22.19 | 1032 |
| 2024-03-26 | 22.14 | $22.14 | 1600 |
| 2024-03-25 | 22.14 | $22.03 | 1726 |
| 2024-03-22 | 22.15 | $22.15 | 1019 |
| 2024-03-21 | 22.14 | $22.05 | 612 |
| 2024-03-20 | 22.13 | $22.10 | 421 |
| 2024-03-19 | 22.12 | $21.93 | 927 |
| 2024-03-18 | 22.11 | $22.01 | 4707 |
| 2024-03-15 | 22.10 | $22.25 | 6200 |
| 2024-03-14 | 22.09 | $22.20 | 400 |
| 2024-03-13 | 22.09 | $22.22 | 501 |
| 2024-03-12 | 22.09 | $22.30 | 1900 |
| 2024-03-11 | 22.06 | $22.21 | 2002 |
| 2024-03-08 | 22.06 | $22.22 | 900 |
| 2024-03-07 | 22.06 | $22.30 | 600 |
| 2024-03-06 | 22.07 | $22.10 | 6849 |
| 2024-03-05 | 22.07 | $22.07 | 250 |
| 2024-03-04 | 22.08 | $22.07 | 2200 |
| 2024-03-01 | 22.10 | $22.20 | 1200 |
| 2024-02-29 | 22.11 | $22.19 | 800 |
| 2024-02-28 | 22.12 | $22.14 | 300 |
| 2024-02-27 | 22.13 | $22.14 | 350 |
| 2024-02-26 | 22.14 | $22.14 | 2813 |
| 2024-02-23 | 22.14 | $21.90 | 4620 |
| 2024-02-22 | 22.16 | $21.88 | 2000 |
| 2024-02-21 | 22.19 | $21.85 | 1400 |
| 2024-02-20 | 22.22 | $21.85 | 400 |
| 2024-02-16 | 22.25 | $21.85 | 1732 |
| 2024-02-15 | 22.28 | $22.02 | 6800 |
| 2024-02-14 | 22.31 | $22.11 | 5419 |
| 2024-02-13 | 22.33 | $22.20 | 2100 |
| 2024-02-12 | 22.32 | $21.78 | 5428 |
| 2024-02-09 | 22.35 | $22.13 | 3300 |
| 2024-02-08 | 22.37 | $22.36 | 350 |
| 2024-02-07 | 22.37 | $22.36 | 5634 |
| 2024-02-06 | 22.37 | $22.15 | 7700 |
| 2024-02-05 | 22.37 | $22.24 | 19648 |
| 2024-02-02 | 22.37 | $22.52 | 500 |
| 2024-02-01 | 22.35 | $22.44 | 500 |
| 2024-01-31 | 22.33 | $22.25 | 3338 |
| 2024-01-30 | 22.33 | $22.35 | 5300 |
| 2024-01-29 | 22.32 | $22.32 | 4105 |
| 2024-01-26 | 22.30 | $22.30 | 300 |
| 2024-01-25 | 22.28 | $22.30 | 1303 |
| 2024-01-24 | 22.26 | $22.40 | 1900 |
| 2024-01-23 | 22.22 | $22.42 | 1206 |
| 2024-01-22 | 22.21 | $22.50 | 1100 |
| 2024-01-19 | 22.17 | $22.50 | 536 |
| 2024-01-18 | 22.13 | $22.50 | 205 |
| 2024-01-17 | 22.09 | $22.50 | 212 |
| 2024-01-16 | 22.05 | $22.16 | 1800 |
| 2024-01-12 | 22.02 | $22.33 | 1347 |
| 2024-01-11 | 22.00 | $22.45 | 1500 |
| 2024-01-10 | 21.96 | $22.38 | 1200 |
| 2024-01-09 | 21.93 | $22.40 | 2400 |
| 2024-01-08 | 21.89 | $22.20 | 2434 |
| 2024-01-05 | 21.87 | $22.18 | 716 |
| 2024-01-04 | 21.87 | $22.05 | 502 |
| 2024-01-03 | 21.87 | $22.18 | 1300 |
| 2024-01-02 | 21.86 | $22.20 | 4800 |
| 2023-12-29 | 21.85 | $22.04 | 3700 |
| 2023-12-28 | 21.83 | $22.03 | 3447 |
| 2023-12-27 | 21.81 | $21.96 | 4800 |
| 2023-12-26 | 21.78 | $21.73 | 4600 |
| 2023-12-22 | 21.78 | $21.75 | 2945 |
| 2023-12-21 | 21.75 | $22.20 | 1233 |
| 2023-12-20 | 21.71 | $21.71 | 121100 |
| 2023-12-19 | 21.70 | $21.65 | 2044 |
| 2023-12-18 | 21.69 | $21.78 | 10200 |
| 2023-12-15 | 21.66 | $21.60 | 2303 |
| 2023-12-14 | 21.65 | $21.66 | 400 |
| 2023-12-13 | 21.65 | $21.78 | 400 |
| 2023-12-12 | 21.64 | $21.75 | 1800 |
| 2023-12-11 | 21.63 | $21.67 | 826 |
| 2023-12-08 | 21.60 | $21.60 | 13440 |
| 2023-12-07 | 21.56 | $21.90 | 6300 |
| 2023-12-06 | 21.53 | $22.13 | 1100 |
| 2023-12-05 | 21.48 | $22.10 | 9500 |
| 2023-12-04 | 21.44 | $21.99 | 4900 |
| 2023-12-01 | 21.40 | $21.87 | 5900 |
| 2023-11-30 | 21.36 | $21.80 | 5449 |
| 2023-11-29 | 21.33 | $21.50 | 2300 |
| 2023-11-28 | 21.30 | $21.50 | 4200 |
| 2023-11-27 | 21.27 | $21.66 | 1935 |
| 2023-11-24 | 21.25 | $21.17 | 1223 |
| 2023-11-22 | 21.27 | $21.37 | 200 |
| 2023-11-21 | 21.28 | $21.60 | 1419 |
| 2023-11-20 | 21.26 | $21.36 | 1400 |
| 2023-11-17 | 21.27 | $21.27 | 1000 |
| 2023-11-16 | 21.28 | $21.25 | 700 |
| 2023-11-15 | 21.29 | $21.79 | 4000 |
| 2023-11-14 | 21.30 | $21.56 | 800 |
| 2023-11-13 | 21.31 | $21.46 | 632 |
| 2023-11-10 | 21.33 | $21.11 | 1027 |
| 2023-11-09 | 21.37 | $20.81 | 1521 |
| 2023-11-08 | 21.42 | $21.22 | 500 |
| 2023-11-07 | 21.45 | $21.24 | 6500 |
| 2023-11-06 | 21.49 | $21.25 | 1832 |
| 2023-11-03 | 21.52 | $21.27 | 1324 |
| 2023-11-02 | 21.56 | $21.00 | 1500 |
| 2023-11-01 | 21.61 | $21.18 | 547 |
| 2023-10-31 | 21.65 | $20.97 | 11726 |
| 2023-10-30 | 21.70 | $20.93 | 3100 |
| 2023-10-27 | 21.72 | $21.24 | 1300 |
| 2023-10-26 | 21.73 | $21.50 | 400 |
| 2023-10-25 | 21.74 | $21.50 | 2400 |
| 2023-10-24 | 21.75 | $21.31 | 1200 |
| 2023-10-23 | 21.77 | $21.50 | 1200 |
| 2023-10-20 | 21.78 | $21.49 | — |
| 2023-10-19 | 21.80 | $21.49 | 842 |
| 2023-10-18 | 21.82 | $21.89 | — |
| 2023-10-17 | 21.81 | $21.89 | — |
| 2023-10-16 | 21.80 | $21.89 | 302 |
| 2023-10-13 | 21.79 | $21.76 | 1100 |
| 2023-10-12 | 21.78 | $21.78 | 1702 |
| 2023-10-11 | 21.76 | $21.93 | 300 |
| 2023-10-10 | 21.73 | $21.98 | — |
| 2023-10-09 | 21.72 | $21.98 | — |
| 2023-10-06 | 21.69 | $21.98 | — |
| 2023-10-05 | 21.65 | $21.98 | — |
| 2023-10-04 | 21.64 | $21.98 | 500 |
| 2023-10-03 | 21.61 | $21.95 | 1538 |
| 2023-10-02 | 21.58 | $21.35 | 502 |
| 2023-09-29 | 21.58 | $21.50 | 1200 |
| 2023-09-28 | 21.58 | $21.63 | 1700 |
| 2023-09-27 | 21.58 | $21.64 | 1000 |
| 2023-09-26 | 21.59 | $21.73 | 3300 |
| 2023-09-25 | 21.58 | $21.80 | — |
| 2023-09-22 | 21.57 | $21.80 | 2300 |
| 2023-09-21 | 21.56 | $21.99 | 726 |
| 2023-09-20 | 21.54 | $21.61 | 2500 |
| 2023-09-19 | 21.55 | $21.69 | 420 |
| 2023-09-18 | 21.55 | $21.69 | 3000 |
| 2023-09-15 | 21.56 | $21.69 | 4600 |
| 2023-09-14 | 21.56 | $21.33 | — |
| 2023-09-13 | 21.57 | $21.33 | 715 |
| 2023-09-12 | 21.59 | $21.69 | 1541 |
| 2023-09-11 | 21.59 | $21.44 | 2934 |
| 2023-09-08 | 21.60 | $21.26 | 800 |
| 2023-09-07 | 21.62 | $21.65 | 900 |
| 2023-09-06 | 21.62 | $21.37 | 2200 |
| 2023-09-05 | 21.63 | $21.39 | — |
| 2023-09-01 | 21.65 | $21.39 | 600 |
| 2023-08-31 | 21.66 | $21.53 | 8700 |
| 2023-08-30 | 21.66 | $21.66 | 501 |
| 2023-08-29 | 21.64 | $21.70 | 1200 |
| 2023-08-28 | 21.63 | $21.65 | 1010 |
| 2023-08-25 | 21.63 | $21.60 | 400 |
| 2023-08-24 | 21.61 | $21.63 | 817 |
| 2023-08-23 | 21.59 | $21.58 | 644 |
| 2023-08-22 | 21.57 | $21.66 | 1900 |
| 2023-08-21 | 21.56 | $21.80 | 100 |
| 2023-08-18 | 21.54 | $21.80 | 2300 |
| 2023-08-17 | 21.52 | $21.70 | 4232 |
| 2023-08-16 | 21.50 | $21.63 | 100 |
| 2023-08-15 | 21.50 | $21.63 | 100 |
| 2023-08-14 | 21.49 | $21.63 | 212 |
| 2023-08-11 | 21.48 | $21.70 | 2046 |
| 2023-08-10 | 21.46 | $21.67 | 100 |
| 2023-08-09 | 21.45 | $21.67 | 600 |
| 2023-08-08 | 21.45 | $21.50 | 900 |
| 2023-08-07 | 21.45 | $21.79 | 936 |
| 2023-08-04 | 21.43 | $21.57 | 300 |
| 2023-08-03 | 21.42 | $21.60 | 200 |
| 2023-08-02 | 21.41 | $21.37 | 100 |
| 2023-08-01 | 21.41 | $21.37 | 438 |
| 2023-07-31 | 21.42 | $21.72 | 2818 |
| 2023-07-28 | 21.42 | $21.25 | 1448 |
| 2023-07-27 | 21.43 | $21.21 | 600 |
| 2023-07-26 | 21.45 | $21.22 | 1347 |
| 2023-07-25 | 21.46 | $21.35 | 601 |
| 2023-07-24 | 21.46 | $21.39 | 200 |
| 2023-07-21 | 21.47 | $21.39 | 250 |
| 2023-07-20 | 21.48 | $21.39 | 1917 |
| 2023-07-19 | 21.48 | $21.55 | 800 |
| 2023-07-18 | 21.47 | $21.50 | 300 |
| 2023-07-17 | 21.46 | $21.34 | 213 |
| 2023-07-14 | 21.49 | $21.33 | 2030 |
| 2023-07-13 | 21.52 | $21.53 | 500 |
| 2023-07-12 | 21.54 | $21.54 | 801 |
| 2023-07-11 | 21.54 | $21.60 | 305 |
| 2023-07-10 | 21.54 | $21.46 | 202 |
| 2023-07-07 | 21.53 | $21.34 | 300 |
| 2023-07-06 | 21.54 | $21.34 | 700 |
| 2023-07-05 | 21.55 | $21.45 | 350 |
| 2023-07-03 | 21.55 | $21.45 | 600 |
| 2023-06-30 | 21.55 | $21.71 | 1300 |
| 2023-06-29 | 21.56 | $21.49 | 300 |
| 2023-06-28 | 21.55 | $21.53 | 1713 |
| 2023-06-27 | 21.55 | $21.49 | 607 |
| 2023-06-26 | 21.54 | $21.35 | 4324 |
| 2023-06-23 | 21.53 | $21.71 | 200 |
| 2023-06-22 | 21.51 | $21.44 | 2100 |
| 2023-06-21 | 21.49 | $21.36 | 375 |
| 2023-06-20 | 21.50 | $21.36 | 702 |
| 2023-06-16 | 21.50 | $21.33 | 900 |
| 2023-06-15 | 21.50 | $21.93 | 387 |
| 2023-06-14 | 21.48 | $21.93 | 100 |
| 2023-06-13 | 21.47 | $21.93 | 400 |
| 2023-06-12 | 21.46 | $21.60 | 737 |
| 2023-06-09 | 21.45 | $21.50 | 4600 |
| 2023-06-08 | 21.45 | $21.40 | 700 |
| 2023-06-07 | 21.45 | $21.40 | 2700 |
| 2023-06-06 | 21.46 | $21.54 | 400 |
| 2023-06-05 | 21.46 | $21.54 | — |
| 2023-06-02 | 21.45 | $21.54 | 1017 |
| 2023-06-01 | 21.45 | $21.74 | 1500 |
| 2023-05-31 | 21.43 | $21.43 | 700 |
| 2023-05-30 | 21.43 | $21.38 | 900 |
| 2023-05-26 | 21.42 | $21.35 | 3821 |
| 2023-05-25 | 21.43 | $21.20 | 718 |
| 2023-05-24 | 21.45 | $21.28 | 6900 |
| 2023-05-23 | 21.46 | $21.12 | 800 |
| 2023-05-22 | 21.47 | $21.40 | — |
| 2023-05-19 | 21.47 | $21.40 | 1900 |
| 2023-05-18 | 21.48 | $21.35 | 1730 |
| 2023-05-17 | 21.49 | $21.66 | 838 |
| 2023-05-16 | 21.48 | $21.63 | 900 |
| 2023-05-15 | 21.47 | $21.64 | 2518 |
| 2023-05-12 | 21.48 | $21.47 | 2206 |
| 2023-05-11 | 21.49 | $21.44 | 1208 |
| 2023-05-10 | 21.50 | $21.40 | 201 |
| 2023-05-09 | 21.52 | $21.63 | 1200 |
| 2023-05-08 | 21.52 | $21.59 | 800 |
| 2023-05-05 | 21.52 | $21.40 | 430 |
| 2023-05-04 | 21.52 | $21.44 | — |
| 2023-05-03 | 21.53 | $21.44 | 200 |
| 2023-05-02 | 21.53 | $21.33 | 248 |
| 2023-05-01 | 21.53 | $21.25 | 1146 |
| 2023-04-28 | 21.52 | $21.54 | — |
| 2023-04-27 | 21.49 | $21.54 | 300 |
| 2023-04-26 | 21.47 | $21.48 | 206 |
| 2023-04-25 | 21.46 | $21.40 | 208 |
| 2023-04-24 | 21.44 | $21.44 | 1700 |
| 2023-04-21 | 21.42 | $21.48 | 1109 |
| 2023-04-20 | 21.38 | $21.54 | — |
| 2023-04-19 | 21.35 | $21.54 | 1700 |
| 2023-04-18 | 21.32 | $21.45 | 439 |
| 2023-04-17 | 21.29 | $21.73 | — |
| 2023-04-14 | 21.26 | $21.73 | — |
| 2023-04-13 | 21.27 | $21.73 | 1748 |
| 2023-04-12 | 21.23 | $21.67 | 800 |
| 2023-04-11 | 21.24 | $21.67 | 311 |
| 2023-04-10 | 21.24 | $21.54 | 1500 |
| 2023-04-06 | 21.26 | $21.50 | — |
| 2023-04-05 | 21.28 | $21.50 | — |
| 2023-04-04 | 21.30 | $21.50 | 202 |
| 2023-04-03 | 21.31 | $21.41 | 1017 |
| 2023-03-31 | 21.33 | $21.04 | 1800 |
| 2023-03-30 | 21.36 | $20.97 | 1540 |
| 2023-03-29 | 21.40 | $21.16 | 210 |
| 2023-03-28 | 21.40 | $21.16 | 700 |
| 2023-03-27 | 21.41 | $21.08 | 600 |
| 2023-03-24 | 21.42 | $20.93 | 645 |
| 2023-03-23 | 21.45 | $20.83 | 600 |
| 2023-03-22 | 21.49 | $20.90 | 235 |
| 2023-03-21 | 21.52 | $20.84 | 800 |
| 2023-03-20 | 21.56 | $20.85 | 741 |
| 2023-03-17 | 21.60 | $21.21 | 1600 |
| 2023-03-16 | 21.63 | $21.84 | 1311 |
| 2023-03-15 | 21.63 | $21.00 | 4406 |
| 2023-03-14 | 21.66 | $21.94 | 900 |
| 2023-03-13 | 21.65 | $21.69 | 539 |
| 2023-03-10 | 21.64 | $21.81 | 600 |
| 2023-03-09 | 21.63 | $22.00 | 300 |
| 2023-03-08 | 21.62 | $21.75 | 928 |
| 2023-03-07 | 21.63 | $21.75 | 2711 |
| 2023-03-06 | 21.64 | $21.76 | 1206 |
| 2023-03-03 | 21.64 | $21.73 | 1400 |
| 2023-03-02 | 21.65 | $21.74 | 929 |
| 2023-03-01 | 21.66 | $21.26 | — |
| 2023-02-28 | 21.67 | $21.26 | 200 |
| 2023-02-27 | 21.68 | $21.26 | 1124 |
| 2023-02-24 | 21.70 | $21.65 | 947 |
| 2023-02-23 | 21.69 | $21.55 | — |
| 2023-02-22 | 21.69 | $21.55 | 1000 |
| 2023-02-21 | 21.68 | $21.58 | — |
| 2023-02-17 | 21.67 | $21.58 | 1130 |
| 2023-02-16 | 21.65 | $21.99 | 535 |
| 2023-02-15 | 21.60 | $21.72 | — |
| 2023-02-14 | 21.57 | $21.72 | 630 |
| 2023-02-13 | 21.53 | $21.62 | 2300 |
| 2023-02-10 | 21.50 | $21.60 | 300 |
| 2023-02-09 | 21.47 | $21.60 | 1400 |
| 2023-02-08 | 21.44 | $21.80 | 202 |
| 2023-02-07 | 21.40 | $21.88 | 300 |
| 2023-02-06 | 21.35 | $21.95 | 1340 |
| 2023-02-03 | 21.31 | $21.85 | 500 |
| 2023-02-02 | 21.26 | $21.85 | 1500 |
| 2023-02-01 | 21.22 | $21.84 | 1721 |
| 2023-01-31 | 21.17 | $21.56 | 3200 |
| 2023-01-30 | 21.12 | $21.50 | 1900 |
| 2023-01-27 | 21.08 | $21.61 | 1602 |
| 2023-01-26 | 21.04 | $21.50 | 3213 |
| 2023-01-25 | 21.01 | $21.59 | 4600 |
| 2023-01-24 | 20.97 | $21.32 | 817 |
| 2023-01-23 | 20.94 | $21.28 | 2800 |
| 2023-01-20 | 20.92 | $21.17 | 6505 |
| 2023-01-19 | 20.90 | $21.06 | 3004 |
| 2023-01-18 | 20.89 | $21.00 | 5100 |
| 2023-01-17 | 20.88 | $20.95 | 5900 |
| 2023-01-13 | 20.86 | $21.06 | 1119 |
| 2023-01-12 | 20.87 | $21.05 | 2500 |
| 2023-01-11 | 20.88 | $20.95 | 2206 |
| 2023-01-10 | 20.88 | $20.99 | 2640 |
| 2023-01-09 | 20.89 | $21.00 | 632 |
| 2023-01-06 | 20.90 | $21.02 | 1128 |
| 2023-01-05 | 20.91 | $20.92 | 1500 |
| 2023-01-04 | 20.92 | $20.93 | 6126 |
| 2023-01-03 | 20.92 | $20.95 | 8300 |
| 2022-12-30 | 20.93 | $20.50 | 4317 |
| 2022-12-29 | 20.97 | $20.79 | 1527 |
| 2022-12-28 | 20.98 | $20.84 | 300 |
| 2022-12-27 | 20.97 | $20.84 | 2731 |
| 2022-12-23 | 20.98 | $20.69 | 1600 |
| 2022-12-22 | 20.99 | $20.89 | 1203 |
| 2022-12-21 | 20.98 | $20.74 | 2823 |
| 2022-12-20 | 20.99 | $20.80 | 600 |
| 2022-12-19 | 20.99 | $20.79 | 1722 |
| 2022-12-16 | 21.01 | $20.80 | 1907 |
| 2022-12-15 | 21.03 | $20.72 | 2000 |
| 2022-12-14 | 21.05 | $21.17 | 2900 |
| 2022-12-13 | 21.06 | $21.17 | 310 |
| 2022-12-12 | 21.06 | $21.05 | 2227 |
| 2022-12-09 | 21.07 | $21.24 | 909 |
| 2022-12-08 | 21.07 | $21.18 | 2200 |
| 2022-12-07 | 21.04 | $21.13 | 200 |
| 2022-12-06 | 21.03 | $21.13 | 1500 |
| 2022-12-05 | 21.03 | $20.95 | 1748 |
| 2022-12-02 | 21.02 | $21.25 | 635 |
| 2022-12-01 | 20.99 | $21.20 | 1700 |
| 2022-11-30 | 21.02 | $21.00 | 1014 |
| 2022-11-29 | 21.05 | $20.61 | 1405 |
| 2022-11-28 | 21.15 | $21.00 | 3611 |
| 2022-11-25 | 21.13 | $20.96 | 800 |
| 2022-11-23 | 21.09 | $20.71 | 3100 |
| 2022-11-22 | 21.08 | $20.87 | 500 |
| 2022-11-21 | 21.08 | $20.83 | 1300 |
| 2022-11-18 | 21.07 | $21.18 | 100 |
| 2022-11-17 | 21.03 | $21.18 | 6000 |
| 2022-11-16 | 21.03 | $21.25 | 100 |
| 2022-11-15 | 21.02 | $21.25 | 8020 |
| 2022-11-14 | 21.02 | $21.23 | 100 |
| 2022-11-11 | 21.02 | $21.23 | 1300 |
| 2022-11-10 | 21.02 | $21.25 | 1025 |
| 2022-11-09 | 21.04 | $20.62 | 1123 |
| 2022-11-08 | 21.08 | $20.96 | 1400 |
| 2022-11-07 | 21.11 | $21.14 | 400 |
| 2022-11-04 | 21.18 | $20.67 | — |
| 2022-11-03 | 21.24 | $20.67 | 605 |
| 2022-11-02 | 21.32 | $21.70 | 500 |
| 2022-11-01 | 21.36 | $21.71 | 2000 |
| 2022-10-31 | 21.40 | $22.60 | 1741 |
| 2022-10-28 | 21.40 | $20.60 | 700 |
| 2022-10-27 | 21.50 | $20.10 | 12300 |
| 2022-10-26 | 21.63 | $20.62 | 1139 |
| 2022-10-25 | 21.76 | $20.75 | 1200 |
| 2022-10-24 | 21.87 | $20.72 | 600 |
| 2022-10-21 | 21.96 | $20.25 | 1500 |
| 2022-10-20 | 22.11 | $21.20 | — |
| 2022-10-19 | 22.22 | $21.20 | — |
| 2022-10-18 | 22.32 | $21.21 | 138 |
| 2022-10-17 | 22.38 | $21.24 | 418 |
| 2022-10-14 | 22.46 | $21.25 | 2225 |
| 2022-10-13 | 22.54 | $21.50 | 1900 |
| 2022-10-12 | 22.62 | $21.60 | 1200 |
| 2022-10-11 | 22.71 | $21.55 | 629 |
| 2022-10-10 | 22.80 | $22.39 | 1026 |
| 2022-10-07 | 22.84 | $21.87 | 1428 |
| 2022-10-06 | 22.90 | $22.34 | 1400 |
| 2022-10-05 | 22.94 | $22.50 | — |
| 2022-10-04 | 22.98 | $22.50 | 1647 |
| 2022-10-03 | 23.00 | $22.62 | — |
| 2022-09-30 | 23.04 | $22.62 | 2100 |
| 2022-09-29 | 23.07 | $22.75 | 1934 |
| 2022-09-28 | 23.08 | $23.05 | 9900 |
| 2022-09-27 | 23.10 | $23.10 | 3128 |
| 2022-09-26 | 23.12 | $22.50 | 500 |
| 2022-09-23 | 23.16 | $23.26 | — |
| 2022-09-22 | 23.17 | $23.26 | — |
| 2022-09-21 | 23.17 | $23.26 | 700 |
| 2022-09-20 | 23.18 | $22.50 | 3800 |
| 2022-09-19 | 23.24 | $22.84 | — |
| 2022-09-16 | 23.29 | $22.84 | 500 |
| 2022-09-15 | 23.34 | $22.95 | 2800 |
| 2022-09-14 | 23.39 | $23.55 | 824 |
| 2022-09-13 | 23.40 | $23.23 | 325 |
| 2022-09-12 | 23.43 | $23.17 | — |
| 2022-09-09 | 23.46 | $23.17 | — |
| 2022-09-08 | 23.46 | $23.17 | 921 |
| 2022-09-07 | 23.48 | $23.16 | 540 |
| 2022-09-06 | 23.49 | $23.00 | 1319 |
| 2022-09-02 | 23.51 | $23.34 | 100 |
| 2022-09-01 | 23.51 | $23.34 | 2026 |
| 2022-08-31 | 23.52 | $23.00 | 1329 |
| 2022-08-30 | 23.52 | $23.39 | 100 |
| 2022-08-29 | 23.50 | $23.39 | 100 |
| 2022-08-26 | 23.47 | $23.39 | 100 |
| 2022-08-25 | 23.44 | $23.39 | 400 |
| 2022-08-24 | 23.42 | $23.25 | 500 |
| 2022-08-23 | 23.40 | $23.43 | 6300 |
| 2022-08-22 | 23.37 | $23.75 | 2101 |
| 2022-08-19 | 23.32 | $23.80 | 200 |
| 2022-08-18 | 23.27 | $23.90 | 1108 |
| 2022-08-17 | 23.24 | $23.91 | 100 |
| 2022-08-16 | 23.19 | $23.91 | 1300 |
| 2022-08-15 | 23.14 | $23.71 | 100 |
| 2022-08-12 | 23.08 | $23.71 | 4643 |
| 2022-08-11 | 23.04 | $23.34 | 621 |
| 2022-08-10 | 23.01 | $23.40 | 100 |
| 2022-08-09 | 22.99 | $23.40 | — |
| 2022-08-08 | 22.96 | $23.40 | 1000 |
| 2022-08-05 | 22.92 | $23.48 | 404 |
| 2022-08-04 | 22.88 | $23.37 | 2000 |
| 2022-08-03 | 22.86 | $23.10 | 1033 |
| 2022-08-02 | 22.86 | $22.89 | 628 |
| 2022-08-01 | 22.87 | $22.89 | 500 |
| 2022-07-29 | 22.86 | $22.83 | 1300 |
| 2022-07-28 | 22.87 | $22.99 | 200 |
| 2022-07-27 | 22.86 | $22.78 | 2500 |
| 2022-07-26 | 22.86 | $22.78 | 939 |
| 2022-07-25 | 22.87 | $22.85 | 1100 |
| 2022-07-22 | 22.87 | $22.85 | 1400 |
| 2022-07-21 | 22.86 | $23.24 | 900 |
| 2022-07-20 | 22.82 | $22.90 | 930 |
| 2022-07-19 | 22.84 | $22.80 | 2400 |
| 2022-07-18 | 22.85 | $22.64 | 2600 |
| 2022-07-15 | 22.88 | $22.81 | 1300 |
| 2022-07-14 | 22.91 | $22.80 | 700 |
| 2022-07-13 | 22.94 | $23.00 | 922 |
| 2022-07-12 | 22.98 | $22.86 | 1500 |
| 2022-07-11 | 23.04 | $22.62 | — |
| 2022-07-08 | 23.10 | $22.62 | 2135 |
| 2022-07-07 | 23.18 | $23.00 | — |
| 2022-07-06 | 23.25 | $23.00 | 1200 |
| 2022-07-05 | 23.32 | $23.21 | 2737 |
| 2022-07-01 | 23.38 | $22.70 | 4339 |
| 2022-06-30 | 23.46 | $22.89 | 1911 |
| 2022-06-29 | 23.54 | $22.90 | 2626 |
| 2022-06-28 | 23.61 | $22.81 | 1000 |
| 2022-06-27 | 23.69 | $22.98 | 512 |
| 2022-06-24 | 23.76 | $22.84 | 3400 |
| 2022-06-23 | 23.82 | $22.50 | 6131 |
| 2022-06-22 | 23.90 | $22.48 | 5800 |
| 2022-06-21 | 23.99 | $23.25 | 322 |
| 2022-06-17 | 24.03 | $23.00 | 700 |
| 2022-06-16 | 24.09 | $23.23 | 300 |
| 2022-06-15 | 24.15 | $23.45 | 2500 |
| 2022-06-14 | 24.20 | $23.36 | 2600 |
| 2022-06-13 | 24.22 | $23.90 | 3400 |
| 2022-06-10 | 24.23 | $23.96 | 4906 |
| 2022-06-09 | 24.24 | $24.00 | 23400 |
| 2022-06-08 | 24.25 | $24.05 | 9500 |
| 2022-06-07 | 24.26 | $24.44 | 101 |
| 2022-06-06 | 24.27 | $24.44 | 500 |
| 2022-06-03 | 24.28 | $24.42 | 1143 |
| 2022-06-02 | 24.28 | $24.39 | 500 |
| 2022-06-01 | 24.29 | $24.36 | — |
| 2022-05-31 | 24.30 | $24.36 | 143 |
| 2022-05-27 | 24.31 | $24.43 | 100 |
| 2022-05-26 | 24.31 | $24.30 | 2800 |
| 2022-05-25 | 24.33 | $24.15 | 2906 |
| 2022-05-24 | 24.35 | $24.04 | 4000 |
| 2022-05-23 | 24.38 | $24.22 | 900 |
| 2022-05-20 | 24.40 | $24.10 | 2906 |
| 2022-05-19 | 24.43 | $24.15 | 712 |
| 2022-05-18 | 24.46 | $24.43 | 2800 |
| 2022-05-17 | 24.48 | $24.40 | 2609 |
| 2022-05-16 | 24.50 | $23.90 | 201 |
| 2022-05-13 | 24.53 | $24.15 | 2433 |
| 2022-05-12 | 24.56 | $24.00 | 5548 |
| 2022-05-11 | 24.60 | $24.35 | 948 |
| 2022-05-10 | 24.61 | $24.26 | 3005 |
| 2022-05-09 | 24.64 | $24.52 | 5626 |
| 2022-05-06 | 24.65 | $24.60 | 2119 |
| 2022-05-05 | 24.66 | $24.52 | 1015 |
| 2022-05-04 | 24.67 | $24.50 | 5300 |
| 2022-05-03 | 24.68 | $24.62 | 400 |
| 2022-05-02 | 24.68 | $24.52 | 2226 |
| 2022-04-29 | 24.69 | $24.55 | 200 |
| 2022-04-28 | 24.70 | $24.55 | 3532 |
| 2022-04-27 | 24.72 | $24.62 | 1006 |
| 2022-04-26 | 24.73 | $24.66 | 4100 |
| 2022-04-25 | 24.74 | $24.65 | 1600 |
| 2022-04-22 | 24.75 | $24.68 | 2823 |
| 2022-04-21 | 24.76 | $24.73 | 4200 |
| 2022-04-20 | 24.76 | $24.72 | 4100 |
| 2022-04-19 | 24.77 | $24.82 | 630 |
| 2022-04-18 | 24.77 | $24.63 | 7544 |
| 2022-04-14 | 24.78 | $24.71 | 2500 |
| 2022-04-13 | 24.78 | $24.74 | 1600 |
| 2022-04-12 | 24.78 | $24.69 | 2000 |
| 2022-04-11 | 24.78 | $24.75 | 2349 |
| 2022-04-08 | 24.78 | $24.75 | — |
| 2022-04-07 | 24.78 | $24.75 | 2500 |
| 2022-04-06 | 24.79 | $24.70 | 730 |
| 2022-04-05 | 24.80 | $24.78 | 3041 |
| 2022-04-04 | 24.80 | $24.65 | 1700 |
| 2022-04-01 | 24.81 | $24.63 | 6020 |
| 2022-03-31 | 24.82 | $24.84 | 700 |
| 2022-03-30 | 24.82 | $24.90 | 4045 |
| 2022-03-29 | 24.82 | $24.86 | 1039 |
| 2022-03-28 | 24.81 | $24.85 | 1631 |
| 2022-03-25 | 24.81 | $24.85 | 5232 |
| 2022-03-24 | 24.81 | $24.85 | 5800 |
| 2022-03-23 | 24.82 | $24.73 | 2649 |
| 2022-03-22 | 24.82 | $24.87 | 2002 |
| 2022-03-21 | 24.82 | $24.80 | 4847 |
| 2022-03-18 | 24.83 | $24.83 | 3847 |
| 2022-03-17 | 24.83 | $24.71 | 800 |
| 2022-03-16 | 24.84 | $24.76 | 3413 |
| 2022-03-15 | 24.84 | $24.67 | 7431 |
| 2022-03-14 | 24.85 | $24.75 | 10929 |
| 2022-03-11 | 24.85 | $24.87 | 2633 |
| 2022-03-10 | 24.86 | $24.85 | 6400 |
| 2022-03-09 | 24.87 | $24.90 | 1501 |
| 2022-03-08 | 24.87 | $24.85 | 1400 |
| 2022-03-07 | 24.87 | $24.90 | 2500 |
| 2022-03-04 | 24.88 | $24.78 | 1900 |
| 2022-03-03 | 24.89 | $24.85 | 302 |
| 2022-03-02 | 24.89 | $24.79 | 2500 |
| 2022-03-01 | 24.91 | $24.80 | 13000 |
| 2022-02-28 | 24.91 | $24.78 | 2800 |
| 2022-02-25 | 24.92 | $24.92 | 13000 |
| 2022-02-24 | 24.91 | $24.90 | 820 |
| 2022-02-23 | 24.92 | $24.90 | 2600 |
| 2022-02-22 | 24.93 | $24.79 | 5948 |
| 2022-02-18 | 24.93 | $24.91 | 17600 |
| 2022-02-17 | 24.93 | $24.82 | 3208 |
| 2022-02-16 | 24.94 | $24.95 | 3400 |
| 2022-02-15 | 24.94 | $24.85 | 1700 |
| 2022-02-14 | 24.95 | $24.82 | 19400 |
| 2022-02-11 | 24.95 | $24.84 | 6331 |
| 2022-02-10 | 24.96 | $24.98 | 434 |
| 2022-02-09 | 24.96 | $24.98 | 2004 |
| 2022-02-08 | 24.96 | $24.96 | 4900 |
| 2022-02-07 | 24.96 | $24.91 | 1500 |
| 2022-02-04 | 24.97 | $25.00 | 5330 |
| 2022-02-03 | 24.96 | $25.00 | 3600 |
| 2022-02-02 | 24.96 | $24.99 | 1200 |
| 2022-02-01 | 24.96 | $25.00 | 2334 |
| 2022-01-31 | 24.96 | $24.89 | 4803 |
| 2022-01-28 | 24.96 | $24.90 | 1316 |
| 2022-01-27 | 24.96 | $24.90 | 2300 |
| 2022-01-26 | 24.95 | $25.02 | 6100 |
| 2022-01-25 | 24.94 | $25.00 | 11906 |
| 2022-01-24 | 24.91 | $24.81 | 18000 |
| 2022-01-21 | 24.90 | $24.95 | 4616 |
| 2022-01-20 | 24.90 | $25.00 | 29744 |
| 2022-01-19 | 24.88 | $24.98 | 36919 |
| 2022-01-18 | 24.86 | $25.00 | 6500 |
| 2022-01-14 | 24.85 | $24.96 | 4302 |
| 2022-01-13 | 24.85 | $24.97 | 3124 |
| 2022-01-12 | 24.83 | $24.99 | 2500 |
| 2022-01-11 | 24.82 | $24.99 | 7607 |
| 2022-01-10 | 24.82 | $25.00 | 17500 |
| 2022-01-07 | 24.81 | $24.97 | 5317 |
| 2022-01-06 | 24.80 | $24.95 | 4900 |
| 2022-01-05 | 24.80 | $24.98 | 14824 |
| 2022-01-04 | 24.80 | $25.01 | 6517 |
| 2022-01-03 | 24.79 | $24.88 | 2605 |
| 2021-12-31 | 24.80 | $24.90 | 2400 |
| 2021-12-30 | 24.80 | $24.85 | 7248 |
| 2021-12-29 | 24.81 | $24.79 | 5336 |
| 2021-12-28 | 24.82 | $24.75 | 10842 |
| 2021-12-27 | 24.83 | $24.55 | 37123 |
| 2021-12-23 | 24.84 | $24.60 | 40932 |
| 2021-12-22 | 24.86 | $24.80 | 8328 |
| 2021-12-21 | 24.87 | $24.70 | 9034 |
| 2021-12-20 | 24.89 | $24.62 | 8945 |
| 2021-12-17 | 24.91 | $24.81 | 6400 |
| 2021-12-16 | 24.91 | $24.85 | 9622 |
| 2021-12-15 | 24.92 | $24.64 | 16949 |
| 2021-12-14 | 24.93 | $24.85 | 4528 |
| 2021-12-13 | 24.94 | $24.85 | 3500 |
| 2021-12-10 | 24.95 | $24.85 | 7500 |
| 2021-12-09 | 24.96 | $24.82 | 12800 |
| 2021-12-08 | 24.97 | $24.88 | 21900 |
| 2021-12-07 | 24.97 | $24.92 | 31705 |
| 2021-12-06 | 24.98 | $24.90 | 8816 |
| 2021-12-03 | 24.98 | $25.01 | 3200 |
| 2021-12-02 | 24.98 | $25.01 | 9500 |
| 2021-12-01 | 24.98 | $24.99 | 11005 |
| 2021-11-30 | 24.98 | $24.90 | 8710 |
| 2021-11-29 | 24.99 | $24.99 | 2833 |
| 2021-11-26 | 24.99 | $24.90 | 18047 |
| 2021-11-24 | 24.99 | $25.00 | 4500 |
| 2021-11-23 | 24.99 | $25.00 | 12800 |
| 2021-11-22 | 25.00 | $25.00 | 2941 |
| 2021-11-19 | 25.00 | $24.93 | 4304 |
| 2021-11-18 | 25.00 | $24.94 | 9300 |
| 2021-11-17 | 25.00 | $24.99 | 3100 |
| 2021-11-16 | 25.00 | $24.95 | 18343 |
| 2021-11-15 | 25.01 | $25.02 | 13600 |
| 2021-11-12 | 25.01 | $25.01 | 22900 |
| 2021-11-11 | 25.01 | $25.01 | 5700 |
| 2021-11-10 | 25.01 | $24.99 | 9900 |
| 2021-11-09 | 25.01 | $25.01 | 7236 |
| 2021-11-08 | 25.01 | $25.01 | 8519 |
| 2021-11-05 | 25.01 | $25.01 | 10416 |
| 2021-11-04 | 25.01 | $25.01 | 6100 |
| 2021-11-03 | 25.01 | $25.01 | 8000 |
| 2021-11-02 | 25.01 | $25.00 | 7318 |
| 2021-11-01 | 25.01 | $24.98 | 7000 |
| 2021-10-29 | 25.01 | $25.01 | 6803 |
| 2021-10-28 | 25.01 | $25.01 | 7900 |
| 2021-10-27 | 25.02 | $25.00 | 4118 |
| 2021-10-26 | 25.02 | $25.01 | 2918 |
| 2021-10-25 | 25.02 | $25.01 | 5921 |
| 2021-10-22 | 25.02 | $25.01 | 3000 |
| 2021-10-21 | 25.02 | $25.01 | 2046 |
| 2021-10-20 | 25.02 | $25.01 | 6000 |
| 2021-10-19 | 25.02 | $25.01 | 5840 |
| 2021-10-18 | 25.02 | $25.01 | 6702 |
| 2021-10-15 | 25.02 | $25.09 | 6903 |
| 2021-10-14 | 25.02 | $24.99 | 6716 |
| 2021-10-13 | 25.02 | $25.01 | 7100 |
| 2021-10-12 | 25.02 | $25.00 | 8606 |
| 2021-10-11 | 25.02 | $25.00 | 1300 |
| 2021-10-08 | 25.02 | $24.99 | 5403 |
| 2021-10-07 | 25.03 | $25.05 | 1400 |
| 2021-10-06 | 25.03 | $25.01 | 606 |
| 2021-10-05 | 25.03 | $25.00 | 4734 |
| 2021-10-04 | 25.03 | $25.04 | 7529 |
| 2021-10-01 | 25.02 | $25.03 | 4844 |
| 2021-09-30 | 25.02 | $25.10 | 2700 |
| 2021-09-29 | 25.00 | $25.00 | 9520 |
| 2021-09-28 | 25.00 | $24.93 | 9046 |
| 2021-09-27 | 24.99 | $25.01 | 9014 |
| 2021-09-24 | 24.99 | $25.02 | 8300 |
| 2021-09-23 | 24.98 | $25.00 | 3600 |
| 2021-09-22 | 24.97 | $25.02 | 19400 |
| 2021-09-21 | 24.97 | $25.05 | 4710 |
| 2021-09-20 | 24.95 | $25.11 | 6800 |
| 2021-09-17 | 24.95 | $25.00 | 8933 |
| 2021-09-16 | 24.94 | $25.00 | 7437 |
| 2021-09-15 | 24.93 | $25.00 | 8921 |
| 2021-09-14 | 24.92 | $25.08 | 18219 |
| 2021-09-13 | 24.91 | $25.05 | 7415 |
| 2021-09-10 | 24.90 | $25.00 | 15300 |
| 2021-09-09 | 24.90 | $25.05 | 22100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.08
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.87
Average
22.90
Maximum
25.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.08 | $24.25 | 1422 |
| 2026-07-16 | 24.06 | $24.14 | 2900 |
| 2026-07-15 | 24.06 | $24.45 | — |
| 2026-07-14 | 24.02 | $24.45 | 622 |
| 2026-07-13 | 23.97 | $24.28 | 1200 |
| 2026-07-10 | 23.94 | $24.10 | 7500 |
| 2026-07-09 | 23.92 | $23.94 | 818 |
| 2026-07-08 | 23.92 | $23.89 | 1735 |
| 2026-07-07 | 23.92 | $23.95 | 728 |
| 2026-07-06 | 23.92 | $23.93 | 3828 |
| 2026-07-02 | 23.92 | $23.85 | 3619 |
| 2026-07-01 | 23.92 | $23.80 | 4942 |
| 2026-06-30 | 23.94 | $23.66 | 4047 |
| 2026-06-29 | 23.96 | $24.01 | 5720 |
| 2026-06-26 | 23.96 | $23.74 | 2548 |
| 2026-06-25 | 23.98 | $23.74 | 3000 |
| 2026-06-24 | 24.01 | $23.93 | 1900 |
| 2026-06-23 | 24.02 | $23.75 | 1900 |
| 2026-06-22 | 24.04 | $23.75 | 400 |
| 2026-06-18 | 24.08 | $23.81 | 4213 |
| 2026-06-17 | 24.10 | $24.28 | 518 |
| 2026-06-16 | 24.08 | $24.16 | — |
| 2026-06-15 | 24.08 | $24.16 | 434 |
| 2026-06-12 | 24.07 | $24.15 | 1500 |
| 2026-06-11 | 24.06 | $24.03 | 3818 |
| 2026-06-10 | 24.06 | $24.04 | 1003 |
| 2026-06-09 | 24.07 | $24.22 | 539 |
| 2026-06-08 | 24.05 | $24.13 | 3349 |
| 2026-06-05 | 24.04 | $24.13 | 1600 |
| 2026-06-04 | 24.03 | $24.23 | 2 |
| 2026-06-03 | 24.01 | $24.23 | 4200 |
| 2026-06-02 | 23.99 | $24.13 | 8800 |
| 2026-06-01 | 23.97 | $24.11 | 1800 |
| 2026-05-29 | 23.96 | $24.23 | 1009 |
| 2026-05-28 | 23.93 | $24.09 | 845 |
| 2026-05-27 | 23.91 | $24.13 | 1700 |
| 2026-05-26 | 23.89 | $23.98 | 1323 |
| 2026-05-22 | 23.88 | $23.92 | 4028 |
| 2026-05-21 | 23.87 | $24.01 | 6800 |
| 2026-05-20 | 23.86 | $23.71 | 8128 |
| 2026-05-19 | 23.88 | $23.65 | 4020 |
| 2026-05-18 | 23.90 | $23.54 | 13600 |
| 2026-05-15 | 23.94 | $23.90 | 2132 |
| 2026-05-14 | 23.94 | $23.98 | 7700 |
| 2026-05-13 | 23.94 | $24.15 | 300 |
| 2026-05-12 | 23.92 | $24.50 | 1000 |
| 2026-05-11 | 23.85 | $24.98 | 14400 |
| 2026-05-08 | 23.74 | $23.95 | 600 |
| 2026-05-07 | 23.71 | $23.95 | 2000 |
| 2026-05-06 | 23.69 | $23.95 | 1200 |
| 2026-05-05 | 23.66 | $23.93 | 200 |
| 2026-05-04 | 23.63 | $23.65 | 211 |
| 2026-05-01 | 23.63 | $23.78 | 1612 |
| 2026-04-30 | 23.61 | $23.92 | 1000 |
| 2026-04-29 | 23.58 | $23.64 | 700 |
| 2026-04-28 | 23.58 | $23.72 | 1717 |
| 2026-04-27 | 23.56 | $23.61 | 1400 |
| 2026-04-24 | 23.56 | $23.61 | 1800 |
| 2026-04-23 | 23.55 | $23.60 | 2005 |
| 2026-04-22 | 23.54 | $23.60 | 705 |
| 2026-04-21 | 23.54 | $23.69 | 356 |
| 2026-04-20 | 23.52 | $23.70 | 1141 |
| 2026-04-17 | 23.50 | $23.50 | 600 |
| 2026-04-16 | 23.50 | $23.80 | 1 |
| 2026-04-15 | 23.47 | $23.80 | 3500 |
| 2026-04-14 | 23.44 | $23.54 | 2402 |
| 2026-04-13 | 23.43 | $23.65 | 1313 |
| 2026-04-10 | 23.40 | $23.62 | 466 |
| 2026-04-09 | 23.38 | $23.62 | 1400 |
| 2026-04-08 | 23.36 | $23.45 | 1400 |
| 2026-04-07 | 23.35 | $23.29 | 2000 |
| 2026-04-06 | 23.35 | $23.45 | 842 |
| 2026-04-02 | 23.34 | $23.25 | 2400 |
| 2026-04-01 | 23.35 | $23.47 | 1128 |
| 2026-03-31 | 23.34 | $23.47 | 1129 |
| 2026-03-30 | 23.33 | $23.28 | 8000 |
| 2026-03-27 | 23.33 | $23.30 | 600 |
| 2026-03-26 | 23.33 | $23.18 | 2315 |
| 2026-03-25 | 23.35 | $23.25 | 1300 |
| 2026-03-24 | 23.36 | $23.33 | 1648 |
| 2026-03-23 | 23.36 | $23.21 | 2300 |
| 2026-03-20 | 23.38 | $23.09 | 2848 |
| 2026-03-19 | 23.41 | $23.18 | 1832 |
| 2026-03-18 | 23.43 | $23.19 | 1625 |
| 2026-03-17 | 23.46 | $23.15 | 1537 |
| 2026-03-16 | 23.49 | $23.36 | 7400 |
| 2026-03-13 | 23.51 | $23.55 | 30 |
| 2026-03-12 | 23.50 | $23.55 | 4912 |
| 2026-03-11 | 23.50 | $23.53 | 4173 |
| 2026-03-10 | 23.49 | $23.50 | 1636 |
| 2026-03-09 | 23.49 | $23.55 | 6341 |
| 2026-03-06 | 23.49 | $23.52 | 7300 |
| 2026-03-05 | 23.48 | $23.42 | 7500 |
| 2026-03-04 | 23.49 | $23.49 | 2650 |
| 2026-03-03 | 23.49 | $23.27 | 1013 |
| 2026-03-02 | 23.51 | $23.66 | 2700 |
| 2026-02-27 | 23.50 | $23.43 | 3800 |
| 2026-02-26 | 23.50 | $23.44 | 4800 |
| 2026-02-25 | 23.51 | $23.25 | 3328 |
| 2026-02-24 | 23.54 | $23.35 | 3223 |
| 2026-02-23 | 23.56 | $23.23 | 3500 |
| 2026-02-20 | 23.59 | $23.47 | 2000 |
| 2026-02-19 | 23.61 | $23.37 | 3436 |
| 2026-02-18 | 23.63 | $23.20 | 4800 |
| 2026-02-17 | 23.68 | $23.70 | 64 |
| 2026-02-13 | 23.67 | $23.70 | 1500 |
| 2026-02-12 | 23.67 | $23.79 | 2000 |
| 2026-02-11 | 23.66 | $23.60 | 2000 |
| 2026-02-10 | 23.66 | $23.64 | 2600 |
| 2026-02-09 | 23.67 | $23.75 | 400 |
| 2026-02-06 | 23.66 | $23.72 | 1100 |
| 2026-02-05 | 23.65 | $23.59 | 727 |
| 2026-02-04 | 23.66 | $23.78 | 600 |
| 2026-02-03 | 23.64 | $23.57 | 3518 |
| 2026-02-02 | 23.65 | $23.70 | 2307 |
| 2026-01-30 | 23.65 | $23.74 | 2100 |
| 2026-01-29 | 23.64 | $23.77 | 1448 |
| 2026-01-28 | 23.62 | $23.63 | 3 |
| 2026-01-27 | 23.62 | $23.63 | 1840 |
| 2026-01-26 | 23.62 | $23.66 | 1300 |
| 2026-01-23 | 23.62 | $23.70 | 9000 |
| 2026-01-22 | 23.61 | $23.63 | 9799 |
| 2026-01-21 | 23.61 | $23.60 | 1123 |
| 2026-01-20 | 23.61 | $23.64 | 8530 |
| 2026-01-16 | 23.61 | $23.70 | 1500 |
| 2026-01-15 | 23.60 | $23.75 | 1817 |
| 2026-01-14 | 23.58 | $23.75 | 1139 |
| 2026-01-13 | 23.56 | $23.68 | 1100 |
| 2026-01-12 | 23.55 | $23.67 | 1200 |
| 2026-01-09 | 23.54 | $23.68 | 1300 |
| 2026-01-08 | 23.52 | $23.64 | 800 |
| 2026-01-07 | 23.51 | $23.60 | 3000 |
| 2026-01-06 | 23.50 | $23.57 | 168 |
| 2026-01-05 | 23.49 | $23.57 | 4735 |
| 2026-01-02 | 23.48 | $23.56 | 3125 |
| 2025-12-31 | 23.48 | $23.40 | 13308 |
| 2025-12-30 | 23.48 | $23.75 | 7200 |
| 2025-12-29 | 23.46 | $23.56 | 5300 |
| 2025-12-26 | 23.45 | $23.50 | 1100 |
| 2025-12-24 | 23.44 | $23.50 | 216 |
| 2025-12-23 | 23.43 | $23.56 | 54936 |
| 2025-12-22 | 23.42 | $23.48 | 51900 |
| 2025-12-19 | 23.41 | $23.45 | 800 |
| 2025-12-18 | 23.41 | $23.40 | 11600 |
| 2025-12-17 | 23.41 | $23.40 | 613 |
| 2025-12-16 | 23.41 | $23.42 | 2317 |
| 2025-12-15 | 23.41 | $23.37 | 12400 |
| 2025-12-12 | 23.42 | $23.44 | 2209 |
| 2025-12-11 | 23.41 | $23.44 | 3113 |
| 2025-12-10 | 23.41 | $23.40 | 2500 |
| 2025-12-09 | 23.41 | $23.49 | 800 |
| 2025-12-08 | 23.40 | $23.35 | 3138 |
| 2025-12-05 | 23.41 | $23.50 | 4 |
| 2025-12-04 | 23.40 | $23.50 | 19500 |
| 2025-12-03 | 23.39 | $23.43 | 900 |
| 2025-12-02 | 23.39 | $23.51 | 5812 |
| 2025-12-01 | 23.37 | $23.45 | 2400 |
| 2025-11-28 | 23.36 | $23.34 | 207 |
| 2025-11-26 | 23.37 | $23.36 | 2516 |
| 2025-11-25 | 23.37 | $23.32 | 1500 |
| 2025-11-24 | 23.37 | $23.38 | 2536 |
| 2025-11-21 | 23.37 | $23.30 | 1544 |
| 2025-11-20 | 23.38 | $23.35 | 3100 |
| 2025-11-19 | 23.38 | $23.38 | 700 |
| 2025-11-18 | 23.38 | $23.35 | 941 |
| 2025-11-17 | 23.39 | $23.43 | 900 |
| 2025-11-14 | 23.38 | $23.35 | 935 |
| 2025-11-13 | 23.38 | $23.54 | 519 |
| 2025-11-12 | 23.37 | $23.56 | 1100 |
| 2025-11-11 | 23.35 | $23.13 | 6623 |
| 2025-11-10 | 23.37 | $23.65 | 1922 |
| 2025-11-07 | 23.34 | $23.50 | 2400 |
| 2025-11-06 | 23.32 | $23.50 | 2337 |
| 2025-11-05 | 23.30 | $23.37 | 1918 |
| 2025-11-04 | 23.30 | $23.36 | 500 |
| 2025-11-03 | 23.29 | $23.20 | 5331 |
| 2025-10-31 | 23.30 | $23.28 | 900 |
| 2025-10-30 | 23.30 | $23.36 | 2400 |
| 2025-10-29 | 23.30 | $23.25 | 2501 |
| 2025-10-28 | 23.30 | $23.34 | 5010 |
| 2025-10-27 | 23.30 | $23.20 | 1 |
| 2025-10-24 | 23.31 | $23.20 | 300 |
| 2025-10-23 | 23.32 | $23.32 | 1383 |
| 2025-10-22 | 23.32 | $23.32 | 1400 |
| 2025-10-21 | 23.32 | $23.29 | 1747 |
| 2025-10-20 | 23.32 | $23.27 | 12905 |
| 2025-10-17 | 23.33 | $23.30 | 5000 |
| 2025-10-16 | 23.33 | $23.32 | 2 |
| 2025-10-15 | 23.33 | $23.32 | 2715 |
| 2025-10-14 | 23.33 | $23.38 | 1124 |
| 2025-10-13 | 23.33 | $23.44 | 645 |
| 2025-10-10 | 23.32 | $23.30 | 237 |
| 2025-10-09 | 23.32 | $23.39 | 1200 |
| 2025-10-08 | 23.31 | $23.40 | 3600 |
| 2025-10-07 | 23.30 | $23.34 | 3400 |
| 2025-10-06 | 23.30 | $23.26 | 4326 |
| 2025-10-03 | 23.30 | $23.32 | 1100 |
| 2025-10-02 | 23.30 | $23.37 | 1200 |
| 2025-10-01 | 23.30 | $23.33 | 7358 |
| 2025-09-30 | 23.29 | $23.37 | 5374 |
| 2025-09-29 | 23.28 | $23.35 | 3102 |
| 2025-09-26 | 23.28 | $23.20 | 2200 |
| 2025-09-25 | 23.29 | $23.36 | 2615 |
| 2025-09-24 | 23.28 | $23.25 | 8 |
| 2025-09-23 | 23.28 | $23.25 | 32500 |
| 2025-09-22 | 23.28 | $23.23 | 1400 |
| 2025-09-19 | 23.29 | $23.20 | 1541 |
| 2025-09-18 | 23.30 | $23.17 | 644 |
| 2025-09-17 | 23.31 | $23.23 | 2500 |
| 2025-09-16 | 23.32 | $23.27 | 249 |
| 2025-09-15 | 23.33 | $23.26 | 3100 |
| 2025-09-12 | 23.33 | $23.32 | 227 |
| 2025-09-11 | 23.33 | $23.40 | 501 |
| 2025-09-10 | 23.33 | $23.32 | 2008 |
| 2025-09-09 | 23.33 | $23.42 | 900 |
| 2025-09-08 | 23.32 | $23.33 | 1031 |
| 2025-09-05 | 23.32 | $23.32 | 3300 |
| 2025-09-04 | 23.32 | $23.39 | 1100 |
| 2025-09-03 | 23.31 | $23.45 | 1135 |
| 2025-09-02 | 23.29 | $23.34 | 569 |
| 2025-08-29 | 23.29 | $23.45 | 16708 |
| 2025-08-28 | 23.27 | $23.45 | 16708 |
| 2025-08-27 | 23.25 | $23.45 | 16710 |
| 2025-08-26 | 23.23 | $23.28 | 11180 |
| 2025-08-25 | 23.23 | $23.27 | 20900 |
| 2025-08-22 | 23.22 | $23.23 | 16300 |
| 2025-08-21 | 23.22 | $23.28 | 900 |
| 2025-08-20 | 23.22 | $23.20 | 1700 |
| 2025-08-19 | 23.22 | $22.99 | 433 |
| 2025-08-18 | 23.24 | $23.27 | 2500 |
| 2025-08-15 | 23.24 | $23.28 | 337 |
| 2025-08-14 | 23.24 | $23.28 | 1426 |
| 2025-08-13 | 23.23 | $23.25 | 15144 |
| 2025-08-12 | 23.23 | $23.25 | 3600 |
| 2025-08-11 | 23.23 | $23.20 | 2100 |
| 2025-08-08 | 23.23 | $23.13 | 4400 |
| 2025-08-07 | 23.24 | $23.10 | 3100 |
| 2025-08-06 | 23.26 | $23.27 | 300 |
| 2025-08-05 | 23.25 | $23.40 | 1300 |
| 2025-08-04 | 23.24 | $23.40 | 9961 |
| 2025-08-01 | 23.22 | $23.00 | 8400 |
| 2025-07-31 | 23.25 | $23.31 | 1400 |
| 2025-07-30 | 23.24 | $23.27 | 2900 |
| 2025-07-29 | 23.24 | $23.25 | 1400 |
| 2025-07-28 | 23.23 | $23.31 | 900 |
| 2025-07-25 | 23.23 | $23.20 | 1900 |
| 2025-07-24 | 23.23 | $23.20 | 1405 |
| 2025-07-23 | 23.23 | $23.27 | 53 |
| 2025-07-22 | 23.23 | $23.27 | 514 |
| 2025-07-21 | 23.22 | $23.16 | 2500 |
| 2025-07-18 | 23.23 | $23.46 | 2534 |
| 2025-07-17 | 23.21 | $23.40 | 1603 |
| 2025-07-16 | 23.19 | $23.26 | — |
| 2025-07-15 | 23.18 | $23.26 | 4500 |
| 2025-07-14 | 23.17 | $23.25 | 1200 |
| 2025-07-11 | 23.16 | $23.22 | 152 |
| 2025-07-10 | 23.16 | $23.22 | 29 |
| 2025-07-09 | 23.15 | $23.22 | 22 |
| 2025-07-08 | 23.14 | $23.22 | 1223 |
| 2025-07-07 | 23.13 | $23.24 | 800 |
| 2025-07-03 | 23.12 | $23.34 | 840 |
| 2025-07-02 | 23.10 | $23.18 | 762 |
| 2025-07-01 | 23.09 | $23.18 | 800 |
| 2025-06-30 | 23.08 | $23.29 | 12804 |
| 2025-06-27 | 23.06 | $23.17 | 1223 |
| 2025-06-26 | 23.05 | $23.26 | 1413 |
| 2025-06-25 | 23.02 | $23.22 | 1624 |
| 2025-06-24 | 23.00 | $23.07 | 600 |
| 2025-06-23 | 23.00 | $23.02 | 721 |
| 2025-06-20 | 22.99 | $23.17 | 1631 |
| 2025-06-18 | 22.97 | $23.08 | 1200 |
| 2025-06-17 | 22.96 | $23.17 | 900 |
| 2025-06-16 | 22.94 | $23.15 | 906 |
| 2025-06-13 | 22.92 | $23.00 | 1007 |
| 2025-06-12 | 22.91 | $22.97 | 25 |
| 2025-06-11 | 22.90 | $22.97 | 2600 |
| 2025-06-10 | 22.90 | $23.10 | 2132 |
| 2025-06-09 | 22.88 | $23.06 | 14500 |
| 2025-06-06 | 22.86 | $23.05 | 5413 |
| 2025-06-05 | 22.84 | $23.00 | 3066 |
| 2025-06-04 | 22.82 | $22.92 | 1710 |
| 2025-06-03 | 22.81 | $22.88 | 512 |
| 2025-06-02 | 22.80 | $22.80 | 4000 |
| 2025-05-30 | 22.80 | $22.85 | 535 |
| 2025-05-29 | 22.80 | $22.85 | 1700 |
| 2025-05-28 | 22.79 | $22.95 | 2028 |
| 2025-05-27 | 22.77 | $22.95 | 539 |
| 2025-05-23 | 22.75 | $22.95 | 2900 |
| 2025-05-22 | 22.73 | $22.80 | 1713 |
| 2025-05-21 | 22.73 | $22.85 | 252 |
| 2025-05-20 | 22.71 | $22.85 | 3371 |
| 2025-05-19 | 22.70 | $22.62 | 406 |
| 2025-05-16 | 22.71 | $22.69 | — |
| 2025-05-15 | 22.71 | $22.69 | 400 |
| 2025-05-14 | 22.71 | $22.75 | 812 |
| 2025-05-13 | 22.71 | $22.60 | 1111 |
| 2025-05-12 | 22.72 | $22.73 | — |
| 2025-05-09 | 22.72 | $22.73 | 900 |
| 2025-05-08 | 22.72 | $22.83 | — |
| 2025-05-07 | 22.71 | $22.84 | 1300 |
| 2025-05-06 | 22.69 | $22.79 | — |
| 2025-05-05 | 22.68 | $22.79 | — |
| 2025-05-02 | 22.67 | $22.79 | — |
| 2025-05-01 | 22.66 | $22.79 | 2300 |
| 2025-04-30 | 22.64 | $22.36 | 607 |
| 2025-04-29 | 22.67 | $22.78 | 1006 |
| 2025-04-28 | 22.66 | $22.71 | 707 |
| 2025-04-25 | 22.66 | $22.70 | 1500 |
| 2025-04-24 | 22.65 | $22.78 | 430 |
| 2025-04-23 | 22.64 | $22.63 | 2119 |
| 2025-04-22 | 22.64 | $22.68 | 503 |
| 2025-04-21 | 22.64 | $22.58 | 138 |
| 2025-04-17 | 22.64 | $22.58 | 1026 |
| 2025-04-16 | 22.65 | $22.36 | — |
| 2025-04-15 | 22.68 | $22.36 | — |
| 2025-04-14 | 22.71 | $22.36 | 4700 |
| 2025-04-11 | 22.75 | $22.50 | 242 |
| 2025-04-10 | 22.78 | $22.40 | 435 |
| 2025-04-09 | 22.82 | $22.45 | 1009 |
| 2025-04-08 | 22.85 | $22.45 | 400 |
| 2025-04-07 | 22.90 | $22.45 | 4847 |
| 2025-04-04 | 22.94 | $22.91 | 523 |
| 2025-04-03 | 22.95 | $22.79 | 1114 |
| 2025-04-02 | 22.96 | $22.95 | 1200 |
| 2025-04-01 | 22.97 | $22.90 | 1600 |
| 2025-03-31 | 22.97 | $22.95 | 800 |
| 2025-03-28 | 22.97 | $22.95 | 1400 |
| 2025-03-27 | 22.98 | $22.95 | 427 |
| 2025-03-26 | 22.98 | $23.02 | 1710 |
| 2025-03-25 | 22.98 | $22.95 | 2900 |
| 2025-03-24 | 22.98 | $22.97 | 1517 |
| 2025-03-21 | 22.98 | $22.88 | 428 |
| 2025-03-20 | 22.99 | $22.96 | — |
| 2025-03-19 | 22.99 | $22.96 | 4148 |
| 2025-03-18 | 23.00 | $22.95 | 622 |
| 2025-03-17 | 23.00 | $22.93 | 2943 |
| 2025-03-14 | 23.01 | $22.92 | 443 |
| 2025-03-13 | 23.02 | $23.07 | 2400 |
| 2025-03-12 | 23.01 | $22.91 | 1200 |
| 2025-03-11 | 23.02 | $22.92 | 600 |
| 2025-03-10 | 23.03 | $23.00 | 2100 |
| 2025-03-07 | 23.04 | $23.00 | 734 |
| 2025-03-06 | 23.04 | $23.05 | 1624 |
| 2025-03-05 | 23.04 | $23.07 | 800 |
| 2025-03-04 | 23.04 | $23.08 | 600 |
| 2025-03-03 | 23.03 | $23.10 | 1625 |
| 2025-02-28 | 23.02 | $23.04 | 3136 |
| 2025-02-27 | 23.02 | $23.05 | 1200 |
| 2025-02-26 | 23.02 | $23.03 | 1019 |
| 2025-02-25 | 23.02 | $23.09 | 820 |
| 2025-02-24 | 23.01 | $23.00 | 2746 |
| 2025-02-21 | 23.01 | $23.00 | 1517 |
| 2025-02-20 | 23.01 | $23.05 | 2237 |
| 2025-02-19 | 23.01 | $23.05 | 4537 |
| 2025-02-18 | 23.00 | $23.05 | 2300 |
| 2025-02-14 | 23.00 | $23.10 | 931 |
| 2025-02-13 | 22.99 | $23.07 | 200 |
| 2025-02-12 | 22.98 | $22.99 | — |
| 2025-02-11 | 22.98 | $22.99 | 1500 |
| 2025-02-10 | 22.98 | $23.05 | — |
| 2025-02-07 | 22.97 | $23.05 | 3636 |
| 2025-02-06 | 22.96 | $23.05 | 1445 |
| 2025-02-05 | 22.95 | $23.04 | 2200 |
| 2025-02-04 | 22.94 | $23.03 | 800 |
| 2025-02-03 | 22.94 | $23.03 | 4130 |
| 2025-01-31 | 22.93 | $23.00 | 2200 |
| 2025-01-30 | 22.92 | $22.99 | 400 |
| 2025-01-29 | 22.91 | $22.98 | 500 |
| 2025-01-28 | 22.90 | $23.06 | 334 |
| 2025-01-27 | 22.89 | $22.98 | 2438 |
| 2025-01-24 | 22.88 | $22.95 | 500 |
| 2025-01-23 | 22.87 | $22.93 | 3303 |
| 2025-01-22 | 22.86 | $22.90 | 16334 |
| 2025-01-21 | 22.86 | $22.92 | 700 |
| 2025-01-17 | 22.85 | $22.85 | 3138 |
| 2025-01-16 | 22.85 | $22.97 | 22600 |
| 2025-01-15 | 22.84 | $22.88 | 1000 |
| 2025-01-14 | 22.84 | $22.81 | 1438 |
| 2025-01-13 | 22.84 | $22.82 | 417 |
| 2025-01-10 | 22.84 | $22.81 | 1542 |
| 2025-01-08 | 22.84 | $22.80 | 605 |
| 2025-01-07 | 22.85 | $22.80 | 1100 |
| 2025-01-06 | 22.85 | $22.80 | 802 |
| 2025-01-03 | 22.86 | $22.81 | 1900 |
| 2025-01-02 | 22.86 | $22.79 | 2418 |
| 2024-12-31 | 22.87 | $22.74 | 12239 |
| 2024-12-30 | 22.89 | $22.78 | 6500 |
| 2024-12-27 | 22.90 | $22.89 | 3102 |
| 2024-12-26 | 22.90 | $22.74 | 622 |
| 2024-12-24 | 22.92 | $22.74 | 4800 |
| 2024-12-23 | 22.93 | $22.68 | 1749 |
| 2024-12-20 | 22.96 | $22.75 | 3100 |
| 2024-12-19 | 22.98 | $22.74 | 1100 |
| 2024-12-18 | 23.01 | $22.98 | — |
| 2024-12-17 | 23.01 | $22.98 | 4920 |
| 2024-12-16 | 23.01 | $23.00 | 2019 |
| 2024-12-13 | 23.02 | $22.90 | 11000 |
| 2024-12-12 | 23.03 | $23.02 | 1700 |
| 2024-12-11 | 23.03 | $22.98 | 1100 |
| 2024-12-10 | 23.03 | $23.16 | 2300 |
| 2024-12-09 | 23.02 | $22.95 | 2700 |
| 2024-12-06 | 23.03 | $22.95 | 1400 |
| 2024-12-05 | 23.04 | $23.20 | — |
| 2024-12-04 | 23.02 | $23.20 | 3445 |
| 2024-12-03 | 23.00 | $23.06 | 2700 |
| 2024-12-02 | 22.99 | $22.98 | — |
| 2024-11-29 | 22.99 | $22.98 | 1221 |
| 2024-11-27 | 23.00 | $22.92 | 835 |
| 2024-11-26 | 23.00 | $23.02 | 1004 |
| 2024-11-25 | 23.00 | $22.80 | 8400 |
| 2024-11-22 | 23.02 | $23.04 | 1125 |
| 2024-11-21 | 23.02 | $23.04 | 222 |
| 2024-11-20 | 23.02 | $23.09 | 1000 |
| 2024-11-19 | 23.01 | $23.00 | 1419 |
| 2024-11-18 | 23.01 | $23.00 | 1628 |
| 2024-11-15 | 23.01 | $23.08 | 1700 |
| 2024-11-14 | 23.01 | $22.98 | 700 |
| 2024-11-13 | 23.01 | $23.08 | 1527 |
| 2024-11-12 | 23.00 | $23.07 | 200 |
| 2024-11-11 | 22.99 | $23.13 | 401 |
| 2024-11-08 | 22.98 | $22.98 | 2100 |
| 2024-11-07 | 22.98 | $23.06 | 539 |
| 2024-11-06 | 22.97 | $23.06 | 511 |
| 2024-11-05 | 22.96 | $23.06 | 132 |
| 2024-11-04 | 22.95 | $23.05 | — |
| 2024-11-01 | 22.94 | $23.05 | — |
| 2024-10-31 | 22.93 | $23.05 | 2832 |
| 2024-10-30 | 22.92 | $22.99 | 200 |
| 2024-10-29 | 22.91 | $23.06 | 3100 |
| 2024-10-28 | 22.90 | $23.00 | 701 |
| 2024-10-25 | 22.89 | $23.04 | — |
| 2024-10-24 | 22.87 | $23.04 | 7000 |
| 2024-10-23 | 22.85 | $22.92 | 6700 |
| 2024-10-22 | 22.84 | $22.94 | 432 |
| 2024-10-21 | 22.83 | $22.90 | 2300 |
| 2024-10-18 | 22.83 | $22.81 | 2013 |
| 2024-10-17 | 22.83 | $22.86 | 11519 |
| 2024-10-16 | 22.82 | $22.92 | 1400 |
| 2024-10-15 | 22.81 | $22.90 | 300 |
| 2024-10-14 | 22.81 | $22.94 | 2225 |
| 2024-10-11 | 22.79 | $22.82 | 4100 |
| 2024-10-10 | 22.79 | $22.66 | 3904 |
| 2024-10-09 | 22.80 | $22.68 | 635 |
| 2024-10-08 | 22.81 | $22.70 | 8500 |
| 2024-10-07 | 22.83 | $22.80 | 400 |
| 2024-10-04 | 22.83 | $22.89 | 600 |
| 2024-10-03 | 22.82 | $22.90 | 423 |
| 2024-10-02 | 22.81 | $22.91 | 1548 |
| 2024-10-01 | 22.80 | $22.94 | 1900 |
| 2024-09-30 | 22.79 | $22.90 | 700 |
| 2024-09-27 | 22.78 | $22.85 | 1331 |
| 2024-09-26 | 22.77 | $22.84 | 3700 |
| 2024-09-25 | 22.76 | $22.91 | 613 |
| 2024-09-24 | 22.75 | $22.71 | 1003 |
| 2024-09-23 | 22.75 | $22.91 | 2800 |
| 2024-09-20 | 22.74 | $22.88 | 1600 |
| 2024-09-19 | 22.72 | $22.78 | 606 |
| 2024-09-18 | 22.72 | $22.55 | 500 |
| 2024-09-17 | 22.73 | $22.79 | 200 |
| 2024-09-16 | 22.73 | $22.93 | 2300 |
| 2024-09-13 | 22.70 | $22.76 | 415 |
| 2024-09-12 | 22.70 | $22.78 | 800 |
| 2024-09-11 | 22.69 | $22.76 | 934 |
| 2024-09-10 | 22.68 | $22.77 | 3600 |
| 2024-09-09 | 22.67 | $22.74 | 2500 |
| 2024-09-06 | 22.67 | $22.72 | 400 |
| 2024-09-05 | 22.66 | $22.74 | 232 |
| 2024-09-04 | 22.65 | $22.71 | 500 |
| 2024-09-03 | 22.65 | $22.64 | 400 |
| 2024-08-30 | 22.65 | $22.72 | 1800 |
| 2024-08-29 | 22.64 | $22.72 | 1641 |
| 2024-08-28 | 22.63 | $22.73 | 1000 |
| 2024-08-27 | 22.62 | $22.72 | 1320 |
| 2024-08-26 | 22.61 | $22.64 | 300 |
| 2024-08-23 | 22.61 | $22.64 | 1600 |
| 2024-08-22 | 22.61 | $22.71 | 1500 |
| 2024-08-21 | 22.59 | $22.69 | 623 |
| 2024-08-20 | 22.58 | $22.65 | 500 |
| 2024-08-19 | 22.58 | $22.68 | 1500 |
| 2024-08-16 | 22.57 | $22.68 | 1100 |
| 2024-08-15 | 22.55 | $22.67 | 822 |
| 2024-08-14 | 22.54 | $22.66 | 1900 |
| 2024-08-13 | 22.53 | $22.64 | 1700 |
| 2024-08-12 | 22.52 | $22.49 | 1500 |
| 2024-08-09 | 22.52 | $22.40 | 700 |
| 2024-08-08 | 22.53 | $22.62 | 2613 |
| 2024-08-07 | 22.53 | $22.57 | 2300 |
| 2024-08-06 | 22.52 | $22.58 | 700 |
| 2024-08-05 | 22.51 | $22.57 | 800 |
| 2024-08-02 | 22.51 | $22.57 | 600 |
| 2024-08-01 | 22.50 | $22.57 | 1800 |
| 2024-07-31 | 22.49 | $22.56 | 1000 |
| 2024-07-30 | 22.49 | $22.54 | 1700 |
| 2024-07-29 | 22.48 | $22.52 | 2200 |
| 2024-07-26 | 22.48 | $22.54 | 1000 |
| 2024-07-25 | 22.47 | $22.52 | 1208 |
| 2024-07-24 | 22.47 | $22.50 | 300 |
| 2024-07-23 | 22.46 | $22.55 | 200 |
| 2024-07-22 | 22.45 | $22.55 | 507 |
| 2024-07-19 | 22.44 | $22.42 | 200 |
| 2024-07-18 | 22.45 | $22.55 | 2100 |
| 2024-07-17 | 22.44 | $22.35 | 446 |
| 2024-07-16 | 22.45 | $22.60 | 2000 |
| 2024-07-15 | 22.43 | $22.43 | 4328 |
| 2024-07-12 | 22.43 | $22.60 | 1900 |
| 2024-07-11 | 22.41 | $22.53 | 1645 |
| 2024-07-10 | 22.40 | $22.39 | 300 |
| 2024-07-09 | 22.40 | $22.36 | 2100 |
| 2024-07-08 | 22.40 | $22.42 | 202 |
| 2024-07-05 | 22.40 | $22.34 | 2000 |
| 2024-07-03 | 22.41 | $22.48 | 1629 |
| 2024-07-02 | 22.40 | $22.35 | 2100 |
| 2024-07-01 | 22.41 | $22.34 | 1907 |
| 2024-06-28 | 22.41 | $22.41 | 1911 |
| 2024-06-27 | 22.41 | $22.32 | 2400 |
| 2024-06-26 | 22.42 | $22.35 | 7313 |
| 2024-06-25 | 22.43 | $22.68 | 1400 |
| 2024-06-24 | 22.40 | $22.70 | 2228 |
| 2024-06-21 | 22.37 | $22.48 | 1917 |
| 2024-06-20 | 22.36 | $22.48 | 1700 |
| 2024-06-18 | 22.35 | $22.40 | 7225 |
| 2024-06-17 | 22.34 | $22.46 | 4846 |
| 2024-06-14 | 22.33 | $22.33 | 1426 |
| 2024-06-13 | 22.33 | $22.41 | 2328 |
| 2024-06-12 | 22.32 | $22.42 | 1812 |
| 2024-06-11 | 22.31 | $22.31 | 1000 |
| 2024-06-10 | 22.31 | $22.42 | 1100 |
| 2024-06-07 | 22.30 | $22.46 | 8100 |
| 2024-06-06 | 22.29 | $22.33 | 3549 |
| 2024-06-05 | 22.28 | $22.44 | 500 |
| 2024-06-04 | 22.27 | $22.35 | 300 |
| 2024-06-03 | 22.26 | $22.35 | 2032 |
| 2024-05-31 | 22.25 | $22.31 | 1500 |
| 2024-05-30 | 22.24 | $22.29 | 323 |
| 2024-05-29 | 22.24 | $22.29 | 6300 |
| 2024-05-28 | 22.23 | $22.37 | 2700 |
| 2024-05-24 | 22.21 | $22.22 | 1200 |
| 2024-05-23 | 22.21 | $22.13 | 605 |
| 2024-05-22 | 22.22 | $22.22 | 2600 |
| 2024-05-21 | 22.22 | $22.15 | 11733 |
| 2024-05-20 | 22.23 | $22.08 | 2700 |
| 2024-05-17 | 22.25 | $22.10 | 1500 |
| 2024-05-16 | 22.26 | $22.08 | 4448 |
| 2024-05-15 | 22.28 | $22.19 | 7549 |
| 2024-05-14 | 22.29 | $22.34 | 6200 |
| 2024-05-13 | 22.29 | $22.47 | 1100 |
| 2024-05-10 | 22.27 | $22.36 | 100 |
| 2024-05-09 | 22.26 | $22.37 | 6920 |
| 2024-05-08 | 22.25 | $22.35 | 2800 |
| 2024-05-07 | 22.23 | $22.36 | 2315 |
| 2024-05-06 | 22.22 | $22.40 | 1423 |
| 2024-05-03 | 22.20 | $22.30 | 1814 |
| 2024-05-02 | 22.19 | $22.25 | 200 |
| 2024-05-01 | 22.19 | $22.25 | 1800 |
| 2024-04-30 | 22.18 | $22.20 | 700 |
| 2024-04-29 | 22.18 | $22.27 | 1500 |
| 2024-04-26 | 22.17 | $22.19 | 500 |
| 2024-04-25 | 22.16 | $22.02 | 4446 |
| 2024-04-24 | 22.18 | $22.15 | 7200 |
| 2024-04-23 | 22.18 | $22.39 | 11037 |
| 2024-04-22 | 22.16 | $22.29 | 920 |
| 2024-04-19 | 22.15 | $22.15 | 544 |
| 2024-04-18 | 22.15 | $22.20 | 1607 |
| 2024-04-17 | 22.14 | $22.23 | 3412 |
| 2024-04-16 | 22.13 | $21.98 | 6500 |
| 2024-04-15 | 22.15 | $21.92 | 1242 |
| 2024-04-12 | 22.17 | $22.00 | 8700 |
| 2024-04-11 | 22.19 | $22.18 | 5300 |
| 2024-04-10 | 22.19 | $22.13 | 2627 |
| 2024-04-09 | 22.20 | $22.31 | 2616 |
| 2024-04-08 | 22.19 | $22.35 | 3500 |
| 2024-04-05 | 22.17 | $22.29 | 1221 |
| 2024-04-04 | 22.16 | $22.28 | 611 |
| 2024-04-03 | 22.14 | $22.16 | 333 |
| 2024-04-02 | 22.14 | $22.20 | 447 |
| 2024-04-01 | 22.13 | $22.12 | 2145 |
| 2024-03-28 | 22.14 | $22.23 | 1940 |
| 2024-03-27 | 22.13 | $22.19 | 1032 |
| 2024-03-26 | 22.12 | $22.14 | 1600 |
| 2024-03-25 | 22.12 | $22.03 | 1726 |
| 2024-03-22 | 22.13 | $22.15 | 1019 |
| 2024-03-21 | 22.12 | $22.05 | 612 |
| 2024-03-20 | 22.13 | $22.10 | 421 |
| 2024-03-19 | 22.13 | $21.93 | 927 |
| 2024-03-18 | 22.16 | $22.01 | 4707 |
| 2024-03-15 | 22.17 | $22.25 | 6200 |
| 2024-03-14 | 22.16 | $22.20 | 400 |
| 2024-03-13 | 22.16 | $22.22 | 501 |
| 2024-03-12 | 22.15 | $22.30 | 1900 |
| 2024-03-11 | 22.14 | $22.21 | 2002 |
| 2024-03-08 | 22.13 | $22.22 | 900 |
| 2024-03-07 | 22.12 | $22.30 | 600 |
| 2024-03-06 | 22.10 | $22.10 | 6849 |
| 2024-03-05 | 22.10 | $22.07 | 250 |
| 2024-03-04 | 22.11 | $22.07 | 2200 |
| 2024-03-01 | 22.11 | $22.20 | 1200 |
| 2024-02-29 | 22.10 | $22.19 | 800 |
| 2024-02-28 | 22.09 | $22.14 | 300 |
| 2024-02-27 | 22.08 | $22.14 | 350 |
| 2024-02-26 | 22.08 | $22.14 | 2813 |
| 2024-02-23 | 22.07 | $21.90 | 4620 |
| 2024-02-22 | 22.09 | $21.88 | 2000 |
| 2024-02-21 | 22.11 | $21.85 | 1400 |
| 2024-02-20 | 22.14 | $21.85 | 400 |
| 2024-02-16 | 22.17 | $21.85 | 1732 |
| 2024-02-15 | 22.20 | $22.02 | 6800 |
| 2024-02-14 | 22.22 | $22.11 | 5419 |
| 2024-02-13 | 22.24 | $22.20 | 2100 |
| 2024-02-12 | 22.24 | $21.78 | 5428 |
| 2024-02-09 | 22.29 | $22.13 | 3300 |
| 2024-02-08 | 22.31 | $22.36 | 350 |
| 2024-02-07 | 22.30 | $22.36 | 5634 |
| 2024-02-06 | 22.29 | $22.15 | 7700 |
| 2024-02-05 | 22.31 | $22.24 | 19648 |
| 2024-02-02 | 22.32 | $22.52 | 500 |
| 2024-02-01 | 22.29 | $22.44 | 500 |
| 2024-01-31 | 22.28 | $22.25 | 3338 |
| 2024-01-30 | 22.28 | $22.35 | 5300 |
| 2024-01-29 | 22.27 | $22.32 | 4105 |
| 2024-01-26 | 22.27 | $22.30 | 300 |
| 2024-01-25 | 22.27 | $22.30 | 1303 |
| 2024-01-24 | 22.26 | $22.40 | 1900 |
| 2024-01-23 | 22.25 | $22.42 | 1206 |
| 2024-01-22 | 22.23 | $22.50 | 1100 |
| 2024-01-19 | 22.20 | $22.50 | 536 |
| 2024-01-18 | 22.17 | $22.50 | 205 |
| 2024-01-17 | 22.14 | $22.50 | 212 |
| 2024-01-16 | 22.10 | $22.16 | 1800 |
| 2024-01-12 | 22.09 | $22.33 | 1347 |
| 2024-01-11 | 22.07 | $22.45 | 1500 |
| 2024-01-10 | 22.03 | $22.38 | 1200 |
| 2024-01-09 | 21.99 | $22.40 | 2400 |
| 2024-01-08 | 21.95 | $22.20 | 2434 |
| 2024-01-05 | 21.92 | $22.18 | 716 |
| 2024-01-04 | 21.89 | $22.05 | 502 |
| 2024-01-03 | 21.87 | $22.18 | 1300 |
| 2024-01-02 | 21.84 | $22.20 | 4800 |
| 2023-12-29 | 21.80 | $22.04 | 3700 |
| 2023-12-28 | 21.78 | $22.03 | 3447 |
| 2023-12-27 | 21.75 | $21.96 | 4800 |
| 2023-12-26 | 21.73 | $21.73 | 4600 |
| 2023-12-22 | 21.73 | $21.75 | 2945 |
| 2023-12-21 | 21.73 | $22.20 | 1233 |
| 2023-12-20 | 21.68 | $21.71 | 121100 |
| 2023-12-19 | 21.68 | $21.65 | 2044 |
| 2023-12-18 | 21.68 | $21.78 | 10200 |
| 2023-12-15 | 21.67 | $21.60 | 2303 |
| 2023-12-14 | 21.68 | $21.66 | 400 |
| 2023-12-13 | 21.68 | $21.78 | 400 |
| 2023-12-12 | 21.67 | $21.75 | 1800 |
| 2023-12-11 | 21.66 | $21.67 | 826 |
| 2023-12-08 | 21.66 | $21.60 | 13440 |
| 2023-12-07 | 21.66 | $21.90 | 6300 |
| 2023-12-06 | 21.64 | $22.13 | 1100 |
| 2023-12-05 | 21.59 | $22.10 | 9500 |
| 2023-12-04 | 21.53 | $21.99 | 4900 |
| 2023-12-01 | 21.48 | $21.87 | 5900 |
| 2023-11-30 | 21.44 | $21.80 | 5449 |
| 2023-11-29 | 21.41 | $21.50 | 2300 |
| 2023-11-28 | 21.40 | $21.50 | 4200 |
| 2023-11-27 | 21.39 | $21.66 | 1935 |
| 2023-11-24 | 21.36 | $21.17 | 1223 |
| 2023-11-22 | 21.38 | $21.37 | 200 |
| 2023-11-21 | 21.38 | $21.60 | 1419 |
| 2023-11-20 | 21.35 | $21.36 | 1400 |
| 2023-11-17 | 21.35 | $21.27 | 1000 |
| 2023-11-16 | 21.36 | $21.25 | 700 |
| 2023-11-15 | 21.37 | $21.79 | 4000 |
| 2023-11-14 | 21.33 | $21.56 | 800 |
| 2023-11-13 | 21.31 | $21.46 | 632 |
| 2023-11-10 | 21.29 | $21.11 | 1027 |
| 2023-11-09 | 21.31 | $20.81 | 1521 |
| 2023-11-08 | 21.36 | $21.22 | 500 |
| 2023-11-07 | 21.38 | $21.24 | 6500 |
| 2023-11-06 | 21.39 | $21.25 | 1832 |
| 2023-11-03 | 21.41 | $21.27 | 1324 |
| 2023-11-02 | 21.42 | $21.00 | 1500 |
| 2023-11-01 | 21.46 | $21.18 | 547 |
| 2023-10-31 | 21.49 | $20.97 | 11726 |
| 2023-10-30 | 21.55 | $20.93 | 3100 |
| 2023-10-27 | 21.62 | $21.24 | 1300 |
| 2023-10-26 | 21.65 | $21.50 | 400 |
| 2023-10-25 | 21.67 | $21.50 | 2400 |
| 2023-10-24 | 21.69 | $21.31 | 1200 |
| 2023-10-23 | 21.73 | $21.50 | 1200 |
| 2023-10-20 | 21.75 | $21.49 | — |
| 2023-10-19 | 21.78 | $21.49 | 842 |
| 2023-10-18 | 21.81 | $21.89 | — |
| 2023-10-17 | 21.80 | $21.89 | — |
| 2023-10-16 | 21.79 | $21.89 | 302 |
| 2023-10-13 | 21.78 | $21.76 | 1100 |
| 2023-10-12 | 21.79 | $21.78 | 1702 |
| 2023-10-11 | 21.79 | $21.93 | 300 |
| 2023-10-10 | 21.77 | $21.98 | — |
| 2023-10-09 | 21.75 | $21.98 | — |
| 2023-10-06 | 21.73 | $21.98 | — |
| 2023-10-05 | 21.70 | $21.98 | — |
| 2023-10-04 | 21.67 | $21.98 | 500 |
| 2023-10-03 | 21.64 | $21.95 | 1538 |
| 2023-10-02 | 21.60 | $21.35 | 502 |
| 2023-09-29 | 21.63 | $21.50 | 1200 |
| 2023-09-28 | 21.64 | $21.63 | 1700 |
| 2023-09-27 | 21.64 | $21.64 | 1000 |
| 2023-09-26 | 21.64 | $21.73 | 3300 |
| 2023-09-25 | 21.64 | $21.80 | — |
| 2023-09-22 | 21.62 | $21.80 | 2300 |
| 2023-09-21 | 21.60 | $21.99 | 726 |
| 2023-09-20 | 21.56 | $21.61 | 2500 |
| 2023-09-19 | 21.55 | $21.69 | 420 |
| 2023-09-18 | 21.54 | $21.69 | 3000 |
| 2023-09-15 | 21.52 | $21.69 | 4600 |
| 2023-09-14 | 21.50 | $21.33 | — |
| 2023-09-13 | 21.52 | $21.33 | 715 |
| 2023-09-12 | 21.54 | $21.69 | 1541 |
| 2023-09-11 | 21.53 | $21.44 | 2934 |
| 2023-09-08 | 21.54 | $21.26 | 800 |
| 2023-09-07 | 21.57 | $21.65 | 900 |
| 2023-09-06 | 21.56 | $21.37 | 2200 |
| 2023-09-05 | 21.58 | $21.39 | — |
| 2023-09-01 | 21.60 | $21.39 | 600 |
| 2023-08-31 | 21.62 | $21.53 | 8700 |
| 2023-08-30 | 21.63 | $21.66 | 501 |
| 2023-08-29 | 21.62 | $21.70 | 1200 |
| 2023-08-28 | 21.62 | $21.65 | 1010 |
| 2023-08-25 | 21.61 | $21.60 | 400 |
| 2023-08-24 | 21.61 | $21.63 | 817 |
| 2023-08-23 | 21.61 | $21.58 | 644 |
| 2023-08-22 | 21.62 | $21.66 | 1900 |
| 2023-08-21 | 21.61 | $21.80 | 100 |
| 2023-08-18 | 21.59 | $21.80 | 2300 |
| 2023-08-17 | 21.57 | $21.70 | 4232 |
| 2023-08-16 | 21.56 | $21.63 | 100 |
| 2023-08-15 | 21.55 | $21.63 | 100 |
| 2023-08-14 | 21.54 | $21.63 | 212 |
| 2023-08-11 | 21.53 | $21.70 | 2046 |
| 2023-08-10 | 21.51 | $21.67 | 100 |
| 2023-08-09 | 21.50 | $21.67 | 600 |
| 2023-08-08 | 21.48 | $21.50 | 900 |
| 2023-08-07 | 21.48 | $21.79 | 936 |
| 2023-08-04 | 21.44 | $21.57 | 300 |
| 2023-08-03 | 21.43 | $21.60 | 200 |
| 2023-08-02 | 21.41 | $21.37 | 100 |
| 2023-08-01 | 21.42 | $21.37 | 438 |
| 2023-07-31 | 21.42 | $21.72 | 2818 |
| 2023-07-28 | 21.39 | $21.25 | 1448 |
| 2023-07-27 | 21.41 | $21.21 | 600 |
| 2023-07-26 | 21.43 | $21.22 | 1347 |
| 2023-07-25 | 21.45 | $21.35 | 601 |
| 2023-07-24 | 21.46 | $21.39 | 200 |
| 2023-07-21 | 21.47 | $21.39 | 250 |
| 2023-07-20 | 21.47 | $21.39 | 1917 |
| 2023-07-19 | 21.48 | $21.55 | 800 |
| 2023-07-18 | 21.47 | $21.50 | 300 |
| 2023-07-17 | 21.47 | $21.34 | 213 |
| 2023-07-14 | 21.49 | $21.33 | 2030 |
| 2023-07-13 | 21.50 | $21.53 | 500 |
| 2023-07-12 | 21.50 | $21.54 | 801 |
| 2023-07-11 | 21.49 | $21.60 | 305 |
| 2023-07-10 | 21.48 | $21.46 | 202 |
| 2023-07-07 | 21.49 | $21.34 | 300 |
| 2023-07-06 | 21.50 | $21.34 | 700 |
| 2023-07-05 | 21.52 | $21.45 | 350 |
| 2023-07-03 | 21.53 | $21.45 | 600 |
| 2023-06-30 | 21.53 | $21.71 | 1300 |
| 2023-06-29 | 21.52 | $21.49 | 300 |
| 2023-06-28 | 21.52 | $21.53 | 1713 |
| 2023-06-27 | 21.52 | $21.49 | 607 |
| 2023-06-26 | 21.52 | $21.35 | 4324 |
| 2023-06-23 | 21.54 | $21.71 | 200 |
| 2023-06-22 | 21.52 | $21.44 | 2100 |
| 2023-06-21 | 21.53 | $21.36 | 375 |
| 2023-06-20 | 21.54 | $21.36 | 702 |
| 2023-06-16 | 21.56 | $21.33 | 900 |
| 2023-06-15 | 21.59 | $21.93 | 387 |
| 2023-06-14 | 21.55 | $21.93 | 100 |
| 2023-06-13 | 21.51 | $21.93 | 400 |
| 2023-06-12 | 21.47 | $21.60 | 737 |
| 2023-06-09 | 21.46 | $21.50 | 4600 |
| 2023-06-08 | 21.45 | $21.40 | 700 |
| 2023-06-07 | 21.46 | $21.40 | 2700 |
| 2023-06-06 | 21.46 | $21.54 | 400 |
| 2023-06-05 | 21.45 | $21.54 | — |
| 2023-06-02 | 21.44 | $21.54 | 1017 |
| 2023-06-01 | 21.43 | $21.74 | 1500 |
| 2023-05-31 | 21.40 | $21.43 | 700 |
| 2023-05-30 | 21.40 | $21.38 | 900 |
| 2023-05-26 | 21.40 | $21.35 | 3821 |
| 2023-05-25 | 21.41 | $21.20 | 718 |
| 2023-05-24 | 21.43 | $21.28 | 6900 |
| 2023-05-23 | 21.44 | $21.12 | 800 |
| 2023-05-22 | 21.48 | $21.40 | — |
| 2023-05-19 | 21.49 | $21.40 | 1900 |
| 2023-05-18 | 21.50 | $21.35 | 1730 |
| 2023-05-17 | 21.51 | $21.66 | 838 |
| 2023-05-16 | 21.50 | $21.63 | 900 |
| 2023-05-15 | 21.48 | $21.64 | 2518 |
| 2023-05-12 | 21.47 | $21.47 | 2206 |
| 2023-05-11 | 21.47 | $21.44 | 1208 |
| 2023-05-10 | 21.47 | $21.40 | 201 |
| 2023-05-09 | 21.47 | $21.63 | 1200 |
| 2023-05-08 | 21.46 | $21.59 | 800 |
| 2023-05-05 | 21.44 | $21.40 | 430 |
| 2023-05-04 | 21.45 | $21.44 | — |
| 2023-05-03 | 21.45 | $21.44 | 200 |
| 2023-05-02 | 21.45 | $21.33 | 248 |
| 2023-05-01 | 21.46 | $21.25 | 1146 |
| 2023-04-28 | 21.49 | $21.54 | — |
| 2023-04-27 | 21.48 | $21.54 | 300 |
| 2023-04-26 | 21.48 | $21.48 | 206 |
| 2023-04-25 | 21.47 | $21.40 | 208 |
| 2023-04-24 | 21.48 | $21.44 | 1700 |
| 2023-04-21 | 21.49 | $21.48 | 1109 |
| 2023-04-20 | 21.49 | $21.54 | — |
| 2023-04-19 | 21.48 | $21.54 | 1700 |
| 2023-04-18 | 21.48 | $21.45 | 439 |
| 2023-04-17 | 21.48 | $21.73 | — |
| 2023-04-14 | 21.45 | $21.73 | — |
| 2023-04-13 | 21.42 | $21.73 | 1748 |
| 2023-04-12 | 21.39 | $21.67 | 800 |
| 2023-04-11 | 21.36 | $21.67 | 311 |
| 2023-04-10 | 21.33 | $21.54 | 1500 |
| 2023-04-06 | 21.31 | $21.50 | — |
| 2023-04-05 | 21.29 | $21.50 | — |
| 2023-04-04 | 21.26 | $21.50 | 202 |
| 2023-04-03 | 21.24 | $21.41 | 1017 |
| 2023-03-31 | 21.22 | $21.04 | 1800 |
| 2023-03-30 | 21.24 | $20.97 | 1540 |
| 2023-03-29 | 21.27 | $21.16 | 210 |
| 2023-03-28 | 21.28 | $21.16 | 700 |
| 2023-03-27 | 21.29 | $21.08 | 600 |
| 2023-03-24 | 21.32 | $20.93 | 645 |
| 2023-03-23 | 21.36 | $20.83 | 600 |
| 2023-03-22 | 21.41 | $20.90 | 235 |
| 2023-03-21 | 21.46 | $20.84 | 800 |
| 2023-03-20 | 21.53 | $20.85 | 741 |
| 2023-03-17 | 21.60 | $21.21 | 1600 |
| 2023-03-16 | 21.64 | $21.84 | 1311 |
| 2023-03-15 | 21.62 | $21.00 | 4406 |
| 2023-03-14 | 21.69 | $21.94 | 900 |
| 2023-03-13 | 21.66 | $21.69 | 539 |
| 2023-03-10 | 21.66 | $21.81 | 600 |
| 2023-03-09 | 21.64 | $22.00 | 300 |
| 2023-03-08 | 21.61 | $21.75 | 928 |
| 2023-03-07 | 21.59 | $21.75 | 2711 |
| 2023-03-06 | 21.57 | $21.76 | 1206 |
| 2023-03-03 | 21.55 | $21.73 | 1400 |
| 2023-03-02 | 21.54 | $21.74 | 929 |
| 2023-03-01 | 21.51 | $21.26 | — |
| 2023-02-28 | 21.54 | $21.26 | 200 |
| 2023-02-27 | 21.57 | $21.26 | 1124 |
| 2023-02-24 | 21.60 | $21.65 | 947 |
| 2023-02-23 | 21.60 | $21.55 | — |
| 2023-02-22 | 21.60 | $21.55 | 1000 |
| 2023-02-21 | 21.61 | $21.58 | — |
| 2023-02-17 | 21.61 | $21.58 | 1130 |
| 2023-02-16 | 21.61 | $21.99 | 535 |
| 2023-02-15 | 21.58 | $21.72 | — |
| 2023-02-14 | 21.56 | $21.72 | 630 |
| 2023-02-13 | 21.54 | $21.62 | 2300 |
| 2023-02-10 | 21.54 | $21.60 | 300 |
| 2023-02-09 | 21.53 | $21.60 | 1400 |
| 2023-02-08 | 21.52 | $21.80 | 202 |
| 2023-02-07 | 21.49 | $21.88 | 300 |
| 2023-02-06 | 21.45 | $21.95 | 1340 |
| 2023-02-03 | 21.40 | $21.85 | 500 |
| 2023-02-02 | 21.35 | $21.85 | 1500 |
| 2023-02-01 | 21.30 | $21.84 | 1721 |
| 2023-01-31 | 21.24 | $21.56 | 3200 |
| 2023-01-30 | 21.21 | $21.50 | 1900 |
| 2023-01-27 | 21.18 | $21.61 | 1602 |
| 2023-01-26 | 21.13 | $21.50 | 3213 |
| 2023-01-25 | 21.09 | $21.59 | 4600 |
| 2023-01-24 | 21.04 | $21.32 | 817 |
| 2023-01-23 | 21.01 | $21.28 | 2800 |
| 2023-01-20 | 20.98 | $21.17 | 6505 |
| 2023-01-19 | 20.96 | $21.06 | 3004 |
| 2023-01-18 | 20.95 | $21.00 | 5100 |
| 2023-01-17 | 20.94 | $20.95 | 5900 |
| 2023-01-13 | 20.94 | $21.06 | 1119 |
| 2023-01-12 | 20.93 | $21.05 | 2500 |
| 2023-01-11 | 20.92 | $20.95 | 2206 |
| 2023-01-10 | 20.92 | $20.99 | 2640 |
| 2023-01-09 | 20.91 | $21.00 | 632 |
| 2023-01-06 | 20.90 | $21.02 | 1128 |
| 2023-01-05 | 20.89 | $20.92 | 1500 |
| 2023-01-04 | 20.88 | $20.93 | 6126 |
| 2023-01-03 | 20.88 | $20.95 | 8300 |
| 2022-12-30 | 20.87 | $20.50 | 4317 |
| 2022-12-29 | 20.91 | $20.79 | 1527 |
| 2022-12-28 | 20.92 | $20.84 | 300 |
| 2022-12-27 | 20.93 | $20.84 | 2731 |
| 2022-12-23 | 20.94 | $20.69 | 1600 |
| 2022-12-22 | 20.97 | $20.89 | 1203 |
| 2022-12-21 | 20.97 | $20.74 | 2823 |
| 2022-12-20 | 21.00 | $20.80 | 600 |
| 2022-12-19 | 21.02 | $20.79 | 1722 |
| 2022-12-16 | 21.04 | $20.80 | 1907 |
| 2022-12-15 | 21.07 | $20.72 | 2000 |
| 2022-12-14 | 21.11 | $21.17 | 2900 |
| 2022-12-13 | 21.10 | $21.17 | 310 |
| 2022-12-12 | 21.09 | $21.05 | 2227 |
| 2022-12-09 | 21.10 | $21.24 | 909 |
| 2022-12-08 | 21.08 | $21.18 | 2200 |
| 2022-12-07 | 21.07 | $21.13 | 200 |
| 2022-12-06 | 21.07 | $21.13 | 1500 |
| 2022-12-05 | 21.06 | $20.95 | 1748 |
| 2022-12-02 | 21.07 | $21.25 | 635 |
| 2022-12-01 | 21.05 | $21.20 | 1700 |
| 2022-11-30 | 21.04 | $21.00 | 1014 |
| 2022-11-29 | 21.04 | $20.61 | 1405 |
| 2022-11-28 | 21.08 | $21.00 | 3611 |
| 2022-11-25 | 21.09 | $20.96 | 800 |
| 2022-11-23 | 21.11 | $20.71 | 3100 |
| 2022-11-22 | 21.15 | $20.87 | 500 |
| 2022-11-21 | 21.18 | $20.83 | 1300 |
| 2022-11-18 | 21.22 | $21.18 | 100 |
| 2022-11-17 | 21.22 | $21.18 | 6000 |
| 2022-11-16 | 21.22 | $21.25 | 100 |
| 2022-11-15 | 21.22 | $21.25 | 8020 |
| 2022-11-14 | 21.22 | $21.23 | 100 |
| 2022-11-11 | 21.22 | $21.23 | 1300 |
| 2022-11-10 | 21.22 | $21.25 | 1025 |
| 2022-11-09 | 21.21 | $20.62 | 1123 |
| 2022-11-08 | 21.27 | $20.96 | 1400 |
| 2022-11-07 | 21.31 | $21.14 | 400 |
| 2022-11-04 | 21.32 | $20.67 | — |
| 2022-11-03 | 21.39 | $20.67 | 605 |
| 2022-11-02 | 21.47 | $21.70 | 500 |
| 2022-11-01 | 21.45 | $21.71 | 2000 |
| 2022-10-31 | 21.42 | $22.60 | 1741 |
| 2022-10-28 | 21.29 | $20.60 | 700 |
| 2022-10-27 | 21.37 | $20.10 | 12300 |
| 2022-10-26 | 21.50 | $20.62 | 1139 |
| 2022-10-25 | 21.59 | $20.75 | 1200 |
| 2022-10-24 | 21.68 | $20.72 | 600 |
| 2022-10-21 | 21.78 | $20.25 | 1500 |
| 2022-10-20 | 21.94 | $21.20 | — |
| 2022-10-19 | 22.02 | $21.20 | — |
| 2022-10-18 | 22.11 | $21.21 | 138 |
| 2022-10-17 | 22.20 | $21.24 | 418 |
| 2022-10-14 | 22.30 | $21.25 | 2225 |
| 2022-10-13 | 22.41 | $21.50 | 1900 |
| 2022-10-12 | 22.51 | $21.60 | 1200 |
| 2022-10-11 | 22.60 | $21.55 | 629 |
| 2022-10-10 | 22.71 | $22.39 | 1026 |
| 2022-10-07 | 22.75 | $21.87 | 1428 |
| 2022-10-06 | 22.84 | $22.34 | 1400 |
| 2022-10-05 | 22.89 | $22.50 | — |
| 2022-10-04 | 22.94 | $22.50 | 1647 |
| 2022-10-03 | 22.98 | $22.62 | — |
| 2022-09-30 | 23.02 | $22.62 | 2100 |
| 2022-09-29 | 23.06 | $22.75 | 1934 |
| 2022-09-28 | 23.10 | $23.05 | 9900 |
| 2022-09-27 | 23.10 | $23.10 | 3128 |
| 2022-09-26 | 23.10 | $22.50 | 500 |
| 2022-09-23 | 23.16 | $23.26 | — |
| 2022-09-22 | 23.15 | $23.26 | — |
| 2022-09-21 | 23.14 | $23.26 | 700 |
| 2022-09-20 | 23.13 | $22.50 | 3800 |
| 2022-09-19 | 23.19 | $22.84 | — |
| 2022-09-16 | 23.23 | $22.84 | 500 |
| 2022-09-15 | 23.27 | $22.95 | 2800 |
| 2022-09-14 | 23.31 | $23.55 | 824 |
| 2022-09-13 | 23.28 | $23.23 | 325 |
| 2022-09-12 | 23.29 | $23.17 | — |
| 2022-09-09 | 23.30 | $23.17 | — |
| 2022-09-08 | 23.31 | $23.17 | 921 |
| 2022-09-07 | 23.33 | $23.16 | 540 |
| 2022-09-06 | 23.35 | $23.00 | 1319 |
| 2022-09-02 | 23.38 | $23.34 | 100 |
| 2022-09-01 | 23.39 | $23.34 | 2026 |
| 2022-08-31 | 23.39 | $23.00 | 1329 |
| 2022-08-30 | 23.43 | $23.39 | 100 |
| 2022-08-29 | 23.44 | $23.39 | 100 |
| 2022-08-26 | 23.44 | $23.39 | 100 |
| 2022-08-25 | 23.45 | $23.39 | 400 |
| 2022-08-24 | 23.46 | $23.25 | 500 |
| 2022-08-23 | 23.48 | $23.43 | 6300 |
| 2022-08-22 | 23.48 | $23.75 | 2101 |
| 2022-08-19 | 23.45 | $23.80 | 200 |
| 2022-08-18 | 23.42 | $23.90 | 1108 |
| 2022-08-17 | 23.37 | $23.91 | 100 |
| 2022-08-16 | 23.31 | $23.91 | 1300 |
| 2022-08-15 | 23.25 | $23.71 | 100 |
| 2022-08-12 | 23.20 | $23.71 | 4643 |
| 2022-08-11 | 23.14 | $23.34 | 621 |
| 2022-08-10 | 23.12 | $23.40 | 100 |
| 2022-08-09 | 23.09 | $23.40 | — |
| 2022-08-08 | 23.06 | $23.40 | 1000 |
| 2022-08-05 | 23.03 | $23.48 | 404 |
| 2022-08-04 | 22.98 | $23.37 | 2000 |
| 2022-08-03 | 22.94 | $23.10 | 1033 |
| 2022-08-02 | 22.92 | $22.89 | 628 |
| 2022-08-01 | 22.92 | $22.89 | 500 |
| 2022-07-29 | 22.93 | $22.83 | 1300 |
| 2022-07-28 | 22.94 | $22.99 | 200 |
| 2022-07-27 | 22.93 | $22.78 | 2500 |
| 2022-07-26 | 22.95 | $22.78 | 939 |
| 2022-07-25 | 22.96 | $22.85 | 1100 |
| 2022-07-22 | 22.98 | $22.85 | 1400 |
| 2022-07-21 | 22.99 | $23.24 | 900 |
| 2022-07-20 | 22.96 | $22.90 | 930 |
| 2022-07-19 | 22.97 | $22.80 | 2400 |
| 2022-07-18 | 22.99 | $22.64 | 2600 |
| 2022-07-15 | 23.02 | $22.81 | 1300 |
| 2022-07-14 | 23.04 | $22.80 | 700 |
| 2022-07-13 | 23.07 | $23.00 | 922 |
| 2022-07-12 | 23.08 | $22.86 | 1500 |
| 2022-07-11 | 23.10 | $22.62 | — |
| 2022-07-08 | 23.15 | $22.62 | 2135 |
| 2022-07-07 | 23.21 | $23.00 | — |
| 2022-07-06 | 23.23 | $23.00 | 1200 |
| 2022-07-05 | 23.25 | $23.21 | 2737 |
| 2022-07-01 | 23.26 | $22.70 | 4339 |
| 2022-06-30 | 23.32 | $22.89 | 1911 |
| 2022-06-29 | 23.36 | $22.90 | 2626 |
| 2022-06-28 | 23.41 | $22.81 | 1000 |
| 2022-06-27 | 23.47 | $22.98 | 512 |
| 2022-06-24 | 23.53 | $22.84 | 3400 |
| 2022-06-23 | 23.60 | $22.50 | 6131 |
| 2022-06-22 | 23.71 | $22.48 | 5800 |
| 2022-06-21 | 23.84 | $23.25 | 322 |
| 2022-06-17 | 23.91 | $23.00 | 700 |
| 2022-06-16 | 24.00 | $23.23 | 300 |
| 2022-06-15 | 24.08 | $23.45 | 2500 |
| 2022-06-14 | 24.15 | $23.36 | 2600 |
| 2022-06-13 | 24.23 | $23.90 | 3400 |
| 2022-06-10 | 24.27 | $23.96 | 4906 |
| 2022-06-09 | 24.30 | $24.00 | 23400 |
| 2022-06-08 | 24.33 | $24.05 | 9500 |
| 2022-06-07 | 24.36 | $24.44 | 101 |
| 2022-06-06 | 24.35 | $24.44 | 500 |
| 2022-06-03 | 24.34 | $24.42 | 1143 |
| 2022-06-02 | 24.33 | $24.39 | 500 |
| 2022-06-01 | 24.33 | $24.36 | — |
| 2022-05-31 | 24.32 | $24.36 | 143 |
| 2022-05-27 | 24.32 | $24.43 | 100 |
| 2022-05-26 | 24.31 | $24.30 | 2800 |
| 2022-05-25 | 24.31 | $24.15 | 2906 |
| 2022-05-24 | 24.32 | $24.04 | 4000 |
| 2022-05-23 | 24.35 | $24.22 | 900 |
| 2022-05-20 | 24.37 | $24.10 | 2906 |
| 2022-05-19 | 24.40 | $24.15 | 712 |
| 2022-05-18 | 24.42 | $24.43 | 2800 |
| 2022-05-17 | 24.42 | $24.40 | 2609 |
| 2022-05-16 | 24.42 | $23.90 | 201 |
| 2022-05-13 | 24.48 | $24.15 | 2433 |
| 2022-05-12 | 24.51 | $24.00 | 5548 |
| 2022-05-11 | 24.57 | $24.35 | 948 |
| 2022-05-10 | 24.59 | $24.26 | 3005 |
| 2022-05-09 | 24.62 | $24.52 | 5626 |
| 2022-05-06 | 24.63 | $24.60 | 2119 |
| 2022-05-05 | 24.64 | $24.52 | 1015 |
| 2022-05-04 | 24.65 | $24.50 | 5300 |
| 2022-05-03 | 24.67 | $24.62 | 400 |
| 2022-05-02 | 24.67 | $24.52 | 2226 |
| 2022-04-29 | 24.69 | $24.55 | 200 |
| 2022-04-28 | 24.70 | $24.55 | 3532 |
| 2022-04-27 | 24.72 | $24.62 | 1006 |
| 2022-04-26 | 24.73 | $24.66 | 4100 |
| 2022-04-25 | 24.73 | $24.65 | 1600 |
| 2022-04-22 | 24.74 | $24.68 | 2823 |
| 2022-04-21 | 24.75 | $24.73 | 4200 |
| 2022-04-20 | 24.75 | $24.72 | 4100 |
| 2022-04-19 | 24.76 | $24.82 | 630 |
| 2022-04-18 | 24.75 | $24.63 | 7544 |
| 2022-04-14 | 24.76 | $24.71 | 2500 |
| 2022-04-13 | 24.77 | $24.74 | 1600 |
| 2022-04-12 | 24.77 | $24.69 | 2000 |
| 2022-04-11 | 24.78 | $24.75 | 2349 |
| 2022-04-08 | 24.78 | $24.75 | — |
| 2022-04-07 | 24.78 | $24.75 | 2500 |
| 2022-04-06 | 24.79 | $24.70 | 730 |
| 2022-04-05 | 24.80 | $24.78 | 3041 |
| 2022-04-04 | 24.80 | $24.65 | 1700 |
| 2022-04-01 | 24.82 | $24.63 | 6020 |
| 2022-03-31 | 24.83 | $24.84 | 700 |
| 2022-03-30 | 24.83 | $24.90 | 4045 |
| 2022-03-29 | 24.83 | $24.86 | 1039 |
| 2022-03-28 | 24.82 | $24.85 | 1631 |
| 2022-03-25 | 24.82 | $24.85 | 5232 |
| 2022-03-24 | 24.82 | $24.85 | 5800 |
| 2022-03-23 | 24.81 | $24.73 | 2649 |
| 2022-03-22 | 24.82 | $24.87 | 2002 |
| 2022-03-21 | 24.82 | $24.80 | 4847 |
| 2022-03-18 | 24.82 | $24.83 | 3847 |
| 2022-03-17 | 24.82 | $24.71 | 800 |
| 2022-03-16 | 24.83 | $24.76 | 3413 |
| 2022-03-15 | 24.84 | $24.67 | 7431 |
| 2022-03-14 | 24.86 | $24.75 | 10929 |
| 2022-03-11 | 24.87 | $24.87 | 2633 |
| 2022-03-10 | 24.87 | $24.85 | 6400 |
| 2022-03-09 | 24.87 | $24.90 | 1501 |
| 2022-03-08 | 24.87 | $24.85 | 1400 |
| 2022-03-07 | 24.87 | $24.90 | 2500 |
| 2022-03-04 | 24.86 | $24.78 | 1900 |
| 2022-03-03 | 24.87 | $24.85 | 302 |
| 2022-03-02 | 24.87 | $24.79 | 2500 |
| 2022-03-01 | 24.88 | $24.80 | 13000 |
| 2022-02-28 | 24.89 | $24.78 | 2800 |
| 2022-02-25 | 24.90 | $24.92 | 13000 |
| 2022-02-24 | 24.90 | $24.90 | 820 |
| 2022-02-23 | 24.90 | $24.90 | 2600 |
| 2022-02-22 | 24.90 | $24.79 | 5948 |
| 2022-02-18 | 24.92 | $24.91 | 17600 |
| 2022-02-17 | 24.92 | $24.82 | 3208 |
| 2022-02-16 | 24.93 | $24.95 | 3400 |
| 2022-02-15 | 24.92 | $24.85 | 1700 |
| 2022-02-14 | 24.93 | $24.82 | 19400 |
| 2022-02-11 | 24.94 | $24.84 | 6331 |
| 2022-02-10 | 24.95 | $24.98 | 434 |
| 2022-02-09 | 24.95 | $24.98 | 2004 |
| 2022-02-08 | 24.95 | $24.96 | 4900 |
| 2022-02-07 | 24.95 | $24.91 | 1500 |
| 2022-02-04 | 24.95 | $25.00 | 5330 |
| 2022-02-03 | 24.95 | $25.00 | 3600 |
| 2022-02-02 | 24.94 | $24.99 | 1200 |
| 2022-02-01 | 24.93 | $25.00 | 2334 |
| 2022-01-31 | 24.93 | $24.89 | 4803 |
| 2022-01-28 | 24.93 | $24.90 | 1316 |
| 2022-01-27 | 24.93 | $24.90 | 2300 |
| 2022-01-26 | 24.94 | $25.02 | 6100 |
| 2022-01-25 | 24.93 | $25.00 | 11906 |
| 2022-01-24 | 24.92 | $24.81 | 18000 |
| 2022-01-21 | 24.93 | $24.95 | 4616 |
| 2022-01-20 | 24.93 | $25.00 | 29744 |
| 2022-01-19 | 24.92 | $24.98 | 36919 |
| 2022-01-18 | 24.92 | $25.00 | 6500 |
| 2022-01-14 | 24.91 | $24.96 | 4302 |
| 2022-01-13 | 24.91 | $24.97 | 3124 |
| 2022-01-12 | 24.90 | $24.99 | 2500 |
| 2022-01-11 | 24.89 | $24.99 | 7607 |
| 2022-01-10 | 24.88 | $25.00 | 17500 |
| 2022-01-07 | 24.87 | $24.97 | 5317 |
| 2022-01-06 | 24.85 | $24.95 | 4900 |
| 2022-01-05 | 24.84 | $24.98 | 14824 |
| 2022-01-04 | 24.83 | $25.01 | 6517 |
| 2022-01-03 | 24.81 | $24.88 | 2605 |
| 2021-12-31 | 24.80 | $24.90 | 2400 |
| 2021-12-30 | 24.79 | $24.85 | 7248 |
| 2021-12-29 | 24.79 | $24.79 | 5336 |
| 2021-12-28 | 24.79 | $24.75 | 10842 |
| 2021-12-27 | 24.79 | $24.55 | 37123 |
| 2021-12-23 | 24.82 | $24.60 | 40932 |
| 2021-12-22 | 24.84 | $24.80 | 8328 |
| 2021-12-21 | 24.84 | $24.70 | 9034 |
| 2021-12-20 | 24.86 | $24.62 | 8945 |
| 2021-12-17 | 24.88 | $24.81 | 6400 |
| 2021-12-16 | 24.89 | $24.85 | 9622 |
| 2021-12-15 | 24.90 | $24.64 | 16949 |
| 2021-12-14 | 24.92 | $24.85 | 4528 |
| 2021-12-13 | 24.93 | $24.85 | 3500 |
| 2021-12-10 | 24.94 | $24.85 | 7500 |
| 2021-12-09 | 24.95 | $24.82 | 12800 |
| 2021-12-08 | 24.96 | $24.88 | 21900 |
| 2021-12-07 | 24.97 | $24.92 | 31705 |
| 2021-12-06 | 24.98 | $24.90 | 8816 |
| 2021-12-03 | 24.98 | $25.01 | 3200 |
| 2021-12-02 | 24.98 | $25.01 | 9500 |
| 2021-12-01 | 24.98 | $24.99 | 11005 |
| 2021-11-30 | 24.98 | $24.90 | 8710 |
| 2021-11-29 | 24.98 | $24.99 | 2833 |
| 2021-11-26 | 24.98 | $24.90 | 18047 |
| 2021-11-24 | 24.99 | $25.00 | 4500 |
| 2021-11-23 | 24.99 | $25.00 | 12800 |
| 2021-11-22 | 24.99 | $25.00 | 2941 |
| 2021-11-19 | 24.99 | $24.93 | 4304 |
| 2021-11-18 | 25.00 | $24.94 | 9300 |
| 2021-11-17 | 25.00 | $24.99 | 3100 |
| 2021-11-16 | 25.00 | $24.95 | 18343 |
| 2021-11-15 | 25.01 | $25.02 | 13600 |
| 2021-11-12 | 25.01 | $25.01 | 22900 |
| 2021-11-11 | 25.01 | $25.01 | 5700 |
| 2021-11-10 | 25.01 | $24.99 | 9900 |
| 2021-11-09 | 25.01 | $25.01 | 7236 |
| 2021-11-08 | 25.01 | $25.01 | 8519 |
| 2021-11-05 | 25.01 | $25.01 | 10416 |
| 2021-11-04 | 25.01 | $25.01 | 6100 |
| 2021-11-03 | 25.01 | $25.01 | 8000 |
| 2021-11-02 | 25.01 | $25.00 | 7318 |
| 2021-11-01 | 25.01 | $24.98 | 7000 |
| 2021-10-29 | 25.01 | $25.01 | 6803 |
| 2021-10-28 | 25.01 | $25.01 | 7900 |
| 2021-10-27 | 25.01 | $25.00 | 4118 |
| 2021-10-26 | 25.01 | $25.01 | 2918 |
| 2021-10-25 | 25.01 | $25.01 | 5921 |
| 2021-10-22 | 25.01 | $25.01 | 3000 |
| 2021-10-21 | 25.01 | $25.01 | 2046 |
| 2021-10-20 | 25.01 | $25.01 | 6000 |
| 2021-10-19 | 25.01 | $25.01 | 5840 |
| 2021-10-18 | 25.01 | $25.01 | 6702 |
| 2021-10-15 | 25.01 | $25.09 | 6903 |
| 2021-10-14 | 25.00 | $24.99 | 6716 |
| 2021-10-13 | 25.01 | $25.01 | 7100 |
| 2021-10-12 | 25.01 | $25.00 | 8606 |
| 2021-10-11 | 25.01 | $25.00 | 1300 |
| 2021-10-08 | 25.01 | $24.99 | 5403 |
| 2021-10-07 | 25.01 | $25.05 | 1400 |
| 2021-10-06 | 25.00 | $25.01 | 606 |
| 2021-10-05 | 25.00 | $25.00 | 4734 |
| 2021-10-04 | 25.00 | $25.04 | 7529 |
| 2021-10-01 | 25.00 | $25.03 | 4844 |
| 2021-09-30 | 25.00 | $25.10 | 2700 |
| 2021-09-29 | 24.98 | $25.00 | 9520 |
| 2021-09-28 | 24.98 | $24.93 | 9046 |
| 2021-09-27 | 24.99 | $25.01 | 9014 |
| 2021-09-24 | 24.99 | $25.02 | 8300 |
| 2021-09-23 | 24.98 | $25.00 | 3600 |
| 2021-09-22 | 24.98 | $25.02 | 19400 |
| 2021-09-21 | 24.98 | $25.05 | 4710 |
| 2021-09-20 | 24.97 | $25.11 | 6800 |
| 2021-09-17 | 24.95 | $25.00 | 8933 |
| 2021-09-16 | 24.95 | $25.00 | 7437 |
| 2021-09-15 | 24.94 | $25.00 | 8921 |
| 2021-09-14 | 24.94 | $25.08 | 18219 |
| 2021-09-13 | 24.92 | $25.05 | 7415 |
| 2021-09-10 | 24.91 | $25.00 | 15300 |
| 2021-09-09 | 24.90 | $25.05 | 22100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.07
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.84
Average
22.90
Maximum
25.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.07 | $24.25 | 1422 |
| 2026-07-16 | 24.05 | $24.14 | 2900 |
| 2026-07-15 | 24.03 | $24.45 | — |
| 2026-07-14 | 23.98 | $24.45 | 622 |
| 2026-07-13 | 23.94 | $24.28 | 1200 |
| 2026-07-10 | 23.90 | $24.10 | 7500 |
| 2026-07-09 | 23.89 | $23.94 | 818 |
| 2026-07-08 | 23.89 | $23.89 | 1735 |
| 2026-07-07 | 23.89 | $23.95 | 728 |
| 2026-07-06 | 23.89 | $23.93 | 3828 |
| 2026-07-02 | 23.90 | $23.85 | 3619 |
| 2026-07-01 | 23.91 | $23.80 | 4942 |
| 2026-06-30 | 23.93 | $23.66 | 4047 |
| 2026-06-29 | 23.97 | $24.01 | 5720 |
| 2026-06-26 | 23.97 | $23.74 | 2548 |
| 2026-06-25 | 24.00 | $23.74 | 3000 |
| 2026-06-24 | 24.04 | $23.93 | 1900 |
| 2026-06-23 | 24.05 | $23.75 | 1900 |
| 2026-06-22 | 24.08 | $23.75 | 400 |
| 2026-06-18 | 24.12 | $23.81 | 4213 |
| 2026-06-17 | 24.15 | $24.28 | 518 |
| 2026-06-16 | 24.13 | $24.16 | — |
| 2026-06-15 | 24.11 | $24.16 | 434 |
| 2026-06-12 | 24.10 | $24.15 | 1500 |
| 2026-06-11 | 24.09 | $24.03 | 3818 |
| 2026-06-10 | 24.09 | $24.04 | 1003 |
| 2026-06-09 | 24.09 | $24.22 | 539 |
| 2026-06-08 | 24.08 | $24.13 | 3349 |
| 2026-06-05 | 24.07 | $24.13 | 1600 |
| 2026-06-04 | 24.07 | $24.23 | 2 |
| 2026-06-03 | 24.05 | $24.23 | 4200 |
| 2026-06-02 | 24.03 | $24.13 | 8800 |
| 2026-06-01 | 24.02 | $24.11 | 1800 |
| 2026-05-29 | 24.01 | $24.23 | 1009 |
| 2026-05-28 | 23.99 | $24.09 | 845 |
| 2026-05-27 | 23.97 | $24.13 | 1700 |
| 2026-05-26 | 23.96 | $23.98 | 1323 |
| 2026-05-22 | 23.95 | $23.92 | 4028 |
| 2026-05-21 | 23.95 | $24.01 | 6800 |
| 2026-05-20 | 23.94 | $23.71 | 8128 |
| 2026-05-19 | 23.95 | $23.65 | 4020 |
| 2026-05-18 | 23.98 | $23.54 | 13600 |
| 2026-05-15 | 24.01 | $23.90 | 2132 |
| 2026-05-14 | 24.01 | $23.98 | 7700 |
| 2026-05-13 | 24.00 | $24.15 | 300 |
| 2026-05-12 | 23.97 | $24.50 | 1000 |
| 2026-05-11 | 23.90 | $24.98 | 14400 |
| 2026-05-08 | 23.78 | $23.95 | 600 |
| 2026-05-07 | 23.76 | $23.95 | 2000 |
| 2026-05-06 | 23.73 | $23.95 | 1200 |
| 2026-05-05 | 23.71 | $23.93 | 200 |
| 2026-05-04 | 23.68 | $23.65 | 211 |
| 2026-05-01 | 23.68 | $23.78 | 1612 |
| 2026-04-30 | 23.66 | $23.92 | 1000 |
| 2026-04-29 | 23.63 | $23.64 | 700 |
| 2026-04-28 | 23.62 | $23.72 | 1717 |
| 2026-04-27 | 23.61 | $23.61 | 1400 |
| 2026-04-24 | 23.60 | $23.61 | 1800 |
| 2026-04-23 | 23.59 | $23.60 | 2005 |
| 2026-04-22 | 23.58 | $23.60 | 705 |
| 2026-04-21 | 23.57 | $23.69 | 356 |
| 2026-04-20 | 23.55 | $23.70 | 1141 |
| 2026-04-17 | 23.52 | $23.50 | 600 |
| 2026-04-16 | 23.51 | $23.80 | 1 |
| 2026-04-15 | 23.47 | $23.80 | 3500 |
| 2026-04-14 | 23.43 | $23.54 | 2402 |
| 2026-04-13 | 23.41 | $23.65 | 1313 |
| 2026-04-10 | 23.38 | $23.62 | 466 |
| 2026-04-09 | 23.35 | $23.62 | 1400 |
| 2026-04-08 | 23.32 | $23.45 | 1400 |
| 2026-04-07 | 23.31 | $23.29 | 2000 |
| 2026-04-06 | 23.32 | $23.45 | 842 |
| 2026-04-02 | 23.31 | $23.25 | 2400 |
| 2026-04-01 | 23.32 | $23.47 | 1128 |
| 2026-03-31 | 23.31 | $23.47 | 1129 |
| 2026-03-30 | 23.29 | $23.28 | 8000 |
| 2026-03-27 | 23.30 | $23.30 | 600 |
| 2026-03-26 | 23.31 | $23.18 | 2315 |
| 2026-03-25 | 23.33 | $23.25 | 1300 |
| 2026-03-24 | 23.34 | $23.33 | 1648 |
| 2026-03-23 | 23.35 | $23.21 | 2300 |
| 2026-03-20 | 23.36 | $23.09 | 2848 |
| 2026-03-19 | 23.39 | $23.18 | 1832 |
| 2026-03-18 | 23.42 | $23.19 | 1625 |
| 2026-03-17 | 23.44 | $23.15 | 1537 |
| 2026-03-16 | 23.46 | $23.36 | 7400 |
| 2026-03-13 | 23.47 | $23.55 | 30 |
| 2026-03-12 | 23.47 | $23.55 | 4912 |
| 2026-03-11 | 23.46 | $23.53 | 4173 |
| 2026-03-10 | 23.45 | $23.50 | 1636 |
| 2026-03-09 | 23.45 | $23.55 | 6341 |
| 2026-03-06 | 23.45 | $23.52 | 7300 |
| 2026-03-05 | 23.45 | $23.42 | 7500 |
| 2026-03-04 | 23.46 | $23.49 | 2650 |
| 2026-03-03 | 23.46 | $23.27 | 1013 |
| 2026-03-02 | 23.49 | $23.66 | 2700 |
| 2026-02-27 | 23.48 | $23.43 | 3800 |
| 2026-02-26 | 23.49 | $23.44 | 4800 |
| 2026-02-25 | 23.50 | $23.25 | 3328 |
| 2026-02-24 | 23.54 | $23.35 | 3223 |
| 2026-02-23 | 23.56 | $23.23 | 3500 |
| 2026-02-20 | 23.60 | $23.47 | 2000 |
| 2026-02-19 | 23.62 | $23.37 | 3436 |
| 2026-02-18 | 23.64 | $23.20 | 4800 |
| 2026-02-17 | 23.69 | $23.70 | 64 |
| 2026-02-13 | 23.69 | $23.70 | 1500 |
| 2026-02-12 | 23.68 | $23.79 | 2000 |
| 2026-02-11 | 23.67 | $23.60 | 2000 |
| 2026-02-10 | 23.68 | $23.64 | 2600 |
| 2026-02-09 | 23.68 | $23.75 | 400 |
| 2026-02-06 | 23.68 | $23.72 | 1100 |
| 2026-02-05 | 23.67 | $23.59 | 727 |
| 2026-02-04 | 23.68 | $23.78 | 600 |
| 2026-02-03 | 23.67 | $23.57 | 3518 |
| 2026-02-02 | 23.68 | $23.70 | 2307 |
| 2026-01-30 | 23.68 | $23.74 | 2100 |
| 2026-01-29 | 23.67 | $23.77 | 1448 |
| 2026-01-28 | 23.65 | $23.63 | 3 |
| 2026-01-27 | 23.66 | $23.63 | 1840 |
| 2026-01-26 | 23.66 | $23.66 | 1300 |
| 2026-01-23 | 23.65 | $23.70 | 9000 |
| 2026-01-22 | 23.64 | $23.63 | 9799 |
| 2026-01-21 | 23.64 | $23.60 | 1123 |
| 2026-01-20 | 23.64 | $23.64 | 8530 |
| 2026-01-16 | 23.64 | $23.70 | 1500 |
| 2026-01-15 | 23.62 | $23.75 | 1817 |
| 2026-01-14 | 23.61 | $23.75 | 1139 |
| 2026-01-13 | 23.59 | $23.68 | 1100 |
| 2026-01-12 | 23.57 | $23.67 | 1200 |
| 2026-01-09 | 23.56 | $23.68 | 1300 |
| 2026-01-08 | 23.54 | $23.64 | 800 |
| 2026-01-07 | 23.53 | $23.60 | 3000 |
| 2026-01-06 | 23.51 | $23.57 | 168 |
| 2026-01-05 | 23.51 | $23.57 | 4735 |
| 2026-01-02 | 23.50 | $23.56 | 3125 |
| 2025-12-31 | 23.49 | $23.40 | 13308 |
| 2025-12-30 | 23.49 | $23.75 | 7200 |
| 2025-12-29 | 23.47 | $23.56 | 5300 |
| 2025-12-26 | 23.46 | $23.50 | 1100 |
| 2025-12-24 | 23.45 | $23.50 | 216 |
| 2025-12-23 | 23.44 | $23.56 | 54936 |
| 2025-12-22 | 23.43 | $23.48 | 51900 |
| 2025-12-19 | 23.42 | $23.45 | 800 |
| 2025-12-18 | 23.42 | $23.40 | 11600 |
| 2025-12-17 | 23.42 | $23.40 | 613 |
| 2025-12-16 | 23.42 | $23.42 | 2317 |
| 2025-12-15 | 23.42 | $23.37 | 12400 |
| 2025-12-12 | 23.42 | $23.44 | 2209 |
| 2025-12-11 | 23.42 | $23.44 | 3113 |
| 2025-12-10 | 23.42 | $23.40 | 2500 |
| 2025-12-09 | 23.42 | $23.49 | 800 |
| 2025-12-08 | 23.41 | $23.35 | 3138 |
| 2025-12-05 | 23.42 | $23.50 | 4 |
| 2025-12-04 | 23.41 | $23.50 | 19500 |
| 2025-12-03 | 23.40 | $23.43 | 900 |
| 2025-12-02 | 23.40 | $23.51 | 5812 |
| 2025-12-01 | 23.39 | $23.45 | 2400 |
| 2025-11-28 | 23.38 | $23.34 | 207 |
| 2025-11-26 | 23.38 | $23.36 | 2516 |
| 2025-11-25 | 23.38 | $23.32 | 1500 |
| 2025-11-24 | 23.39 | $23.38 | 2536 |
| 2025-11-21 | 23.39 | $23.30 | 1544 |
| 2025-11-20 | 23.40 | $23.35 | 3100 |
| 2025-11-19 | 23.40 | $23.38 | 700 |
| 2025-11-18 | 23.40 | $23.35 | 941 |
| 2025-11-17 | 23.40 | $23.43 | 900 |
| 2025-11-14 | 23.39 | $23.35 | 935 |
| 2025-11-13 | 23.39 | $23.54 | 519 |
| 2025-11-12 | 23.37 | $23.56 | 1100 |
| 2025-11-11 | 23.35 | $23.13 | 6623 |
| 2025-11-10 | 23.37 | $23.65 | 1922 |
| 2025-11-07 | 23.33 | $23.50 | 2400 |
| 2025-11-06 | 23.32 | $23.50 | 2337 |
| 2025-11-05 | 23.30 | $23.37 | 1918 |
| 2025-11-04 | 23.29 | $23.36 | 500 |
| 2025-11-03 | 23.29 | $23.20 | 5331 |
| 2025-10-31 | 23.30 | $23.28 | 900 |
| 2025-10-30 | 23.30 | $23.36 | 2400 |
| 2025-10-29 | 23.30 | $23.25 | 2501 |
| 2025-10-28 | 23.31 | $23.34 | 5010 |
| 2025-10-27 | 23.30 | $23.20 | 1 |
| 2025-10-24 | 23.32 | $23.20 | 300 |
| 2025-10-23 | 23.33 | $23.32 | 1383 |
| 2025-10-22 | 23.33 | $23.32 | 1400 |
| 2025-10-21 | 23.33 | $23.29 | 1747 |
| 2025-10-20 | 23.33 | $23.27 | 12905 |
| 2025-10-17 | 23.34 | $23.30 | 5000 |
| 2025-10-16 | 23.34 | $23.32 | 2 |
| 2025-10-15 | 23.34 | $23.32 | 2715 |
| 2025-10-14 | 23.34 | $23.38 | 1124 |
| 2025-10-13 | 23.33 | $23.44 | 645 |
| 2025-10-10 | 23.32 | $23.30 | 237 |
| 2025-10-09 | 23.32 | $23.39 | 1200 |
| 2025-10-08 | 23.31 | $23.40 | 3600 |
| 2025-10-07 | 23.30 | $23.34 | 3400 |
| 2025-10-06 | 23.29 | $23.26 | 4326 |
| 2025-10-03 | 23.30 | $23.32 | 1100 |
| 2025-10-02 | 23.29 | $23.37 | 1200 |
| 2025-10-01 | 23.29 | $23.33 | 7358 |
| 2025-09-30 | 23.29 | $23.37 | 5374 |
| 2025-09-29 | 23.28 | $23.35 | 3102 |
| 2025-09-26 | 23.27 | $23.20 | 2200 |
| 2025-09-25 | 23.29 | $23.36 | 2615 |
| 2025-09-24 | 23.28 | $23.25 | 8 |
| 2025-09-23 | 23.29 | $23.25 | 32500 |
| 2025-09-22 | 23.30 | $23.23 | 1400 |
| 2025-09-19 | 23.31 | $23.20 | 1541 |
| 2025-09-18 | 23.32 | $23.17 | 644 |
| 2025-09-17 | 23.33 | $23.23 | 2500 |
| 2025-09-16 | 23.34 | $23.27 | 249 |
| 2025-09-15 | 23.35 | $23.26 | 3100 |
| 2025-09-12 | 23.35 | $23.32 | 227 |
| 2025-09-11 | 23.35 | $23.40 | 501 |
| 2025-09-10 | 23.35 | $23.32 | 2008 |
| 2025-09-09 | 23.34 | $23.42 | 900 |
| 2025-09-08 | 23.33 | $23.33 | 1031 |
| 2025-09-05 | 23.33 | $23.32 | 3300 |
| 2025-09-04 | 23.33 | $23.39 | 1100 |
| 2025-09-03 | 23.31 | $23.45 | 1135 |
| 2025-09-02 | 23.30 | $23.34 | 569 |
| 2025-08-29 | 23.29 | $23.45 | 16708 |
| 2025-08-28 | 23.27 | $23.45 | 16708 |
| 2025-08-27 | 23.25 | $23.45 | 16710 |
| 2025-08-26 | 23.23 | $23.28 | 11180 |
| 2025-08-25 | 23.23 | $23.27 | 20900 |
| 2025-08-22 | 23.22 | $23.23 | 16300 |
| 2025-08-21 | 23.22 | $23.28 | 900 |
| 2025-08-20 | 23.22 | $23.20 | 1700 |
| 2025-08-19 | 23.22 | $22.99 | 433 |
| 2025-08-18 | 23.24 | $23.27 | 2500 |
| 2025-08-15 | 23.24 | $23.28 | 337 |
| 2025-08-14 | 23.24 | $23.28 | 1426 |
| 2025-08-13 | 23.24 | $23.25 | 15144 |
| 2025-08-12 | 23.24 | $23.25 | 3600 |
| 2025-08-11 | 23.24 | $23.20 | 2100 |
| 2025-08-08 | 23.24 | $23.13 | 4400 |
| 2025-08-07 | 23.26 | $23.10 | 3100 |
| 2025-08-06 | 23.27 | $23.27 | 300 |
| 2025-08-05 | 23.27 | $23.40 | 1300 |
| 2025-08-04 | 23.26 | $23.40 | 9961 |
| 2025-08-01 | 23.24 | $23.00 | 8400 |
| 2025-07-31 | 23.27 | $23.31 | 1400 |
| 2025-07-30 | 23.26 | $23.27 | 2900 |
| 2025-07-29 | 23.26 | $23.25 | 1400 |
| 2025-07-28 | 23.26 | $23.31 | 900 |
| 2025-07-25 | 23.26 | $23.20 | 1900 |
| 2025-07-24 | 23.26 | $23.20 | 1405 |
| 2025-07-23 | 23.27 | $23.27 | 53 |
| 2025-07-22 | 23.27 | $23.27 | 514 |
| 2025-07-21 | 23.26 | $23.16 | 2500 |
| 2025-07-18 | 23.27 | $23.46 | 2534 |
| 2025-07-17 | 23.25 | $23.40 | 1603 |
| 2025-07-16 | 23.23 | $23.26 | — |
| 2025-07-15 | 23.22 | $23.26 | 4500 |
| 2025-07-14 | 23.21 | $23.25 | 1200 |
| 2025-07-11 | 23.21 | $23.22 | 152 |
| 2025-07-10 | 23.20 | $23.22 | 29 |
| 2025-07-09 | 23.19 | $23.22 | 22 |
| 2025-07-08 | 23.19 | $23.22 | 1223 |
| 2025-07-07 | 23.18 | $23.24 | 800 |
| 2025-07-03 | 23.17 | $23.34 | 840 |
| 2025-07-02 | 23.14 | $23.18 | 762 |
| 2025-07-01 | 23.14 | $23.18 | 800 |
| 2025-06-30 | 23.12 | $23.29 | 12804 |
| 2025-06-27 | 23.10 | $23.17 | 1223 |
| 2025-06-26 | 23.09 | $23.26 | 1413 |
| 2025-06-25 | 23.06 | $23.22 | 1624 |
| 2025-06-24 | 23.04 | $23.07 | 600 |
| 2025-06-23 | 23.04 | $23.02 | 721 |
| 2025-06-20 | 23.03 | $23.17 | 1631 |
| 2025-06-18 | 23.01 | $23.08 | 1200 |
| 2025-06-17 | 23.00 | $23.17 | 900 |
| 2025-06-16 | 22.98 | $23.15 | 906 |
| 2025-06-13 | 22.96 | $23.00 | 1007 |
| 2025-06-12 | 22.94 | $22.97 | 25 |
| 2025-06-11 | 22.94 | $22.97 | 2600 |
| 2025-06-10 | 22.93 | $23.10 | 2132 |
| 2025-06-09 | 22.90 | $23.06 | 14500 |
| 2025-06-06 | 22.88 | $23.05 | 5413 |
| 2025-06-05 | 22.86 | $23.00 | 3066 |
| 2025-06-04 | 22.84 | $22.92 | 1710 |
| 2025-06-03 | 22.83 | $22.88 | 512 |
| 2025-06-02 | 22.82 | $22.80 | 4000 |
| 2025-05-30 | 22.82 | $22.85 | 535 |
| 2025-05-29 | 22.81 | $22.85 | 1700 |
| 2025-05-28 | 22.80 | $22.95 | 2028 |
| 2025-05-27 | 22.79 | $22.95 | 539 |
| 2025-05-23 | 22.77 | $22.95 | 2900 |
| 2025-05-22 | 22.75 | $22.80 | 1713 |
| 2025-05-21 | 22.74 | $22.85 | 252 |
| 2025-05-20 | 22.73 | $22.85 | 3371 |
| 2025-05-19 | 22.72 | $22.62 | 406 |
| 2025-05-16 | 22.72 | $22.69 | — |
| 2025-05-15 | 22.73 | $22.69 | 400 |
| 2025-05-14 | 22.73 | $22.75 | 812 |
| 2025-05-13 | 22.72 | $22.60 | 1111 |
| 2025-05-12 | 22.72 | $22.73 | — |
| 2025-05-09 | 22.72 | $22.73 | 900 |
| 2025-05-08 | 22.71 | $22.83 | — |
| 2025-05-07 | 22.69 | $22.84 | 1300 |
| 2025-05-06 | 22.66 | $22.79 | — |
| 2025-05-05 | 22.64 | $22.79 | — |
| 2025-05-02 | 22.62 | $22.79 | — |
| 2025-05-01 | 22.60 | $22.79 | 2300 |
| 2025-04-30 | 22.58 | $22.36 | 607 |
| 2025-04-29 | 22.61 | $22.78 | 1006 |
| 2025-04-28 | 22.59 | $22.71 | 707 |
| 2025-04-25 | 22.58 | $22.70 | 1500 |
| 2025-04-24 | 22.58 | $22.78 | 430 |
| 2025-04-23 | 22.57 | $22.63 | 2119 |
| 2025-04-22 | 22.57 | $22.68 | 503 |
| 2025-04-21 | 22.57 | $22.58 | 138 |
| 2025-04-17 | 22.59 | $22.58 | 1026 |
| 2025-04-16 | 22.60 | $22.36 | — |
| 2025-04-15 | 22.64 | $22.36 | — |
| 2025-04-14 | 22.68 | $22.36 | 4700 |
| 2025-04-11 | 22.72 | $22.50 | 242 |
| 2025-04-10 | 22.75 | $22.40 | 435 |
| 2025-04-09 | 22.80 | $22.45 | 1009 |
| 2025-04-08 | 22.84 | $22.45 | 400 |
| 2025-04-07 | 22.88 | $22.45 | 4847 |
| 2025-04-04 | 22.93 | $22.91 | 523 |
| 2025-04-03 | 22.93 | $22.79 | 1114 |
| 2025-04-02 | 22.95 | $22.95 | 1200 |
| 2025-04-01 | 22.95 | $22.90 | 1600 |
| 2025-03-31 | 22.96 | $22.95 | 800 |
| 2025-03-28 | 22.96 | $22.95 | 1400 |
| 2025-03-27 | 22.97 | $22.95 | 427 |
| 2025-03-26 | 22.97 | $23.02 | 1710 |
| 2025-03-25 | 22.97 | $22.95 | 2900 |
| 2025-03-24 | 22.97 | $22.97 | 1517 |
| 2025-03-21 | 22.97 | $22.88 | 428 |
| 2025-03-20 | 22.99 | $22.96 | — |
| 2025-03-19 | 22.99 | $22.96 | 4148 |
| 2025-03-18 | 23.00 | $22.95 | 622 |
| 2025-03-17 | 23.00 | $22.93 | 2943 |
| 2025-03-14 | 23.01 | $22.92 | 443 |
| 2025-03-13 | 23.02 | $23.07 | 2400 |
| 2025-03-12 | 23.02 | $22.91 | 1200 |
| 2025-03-11 | 23.03 | $22.92 | 600 |
| 2025-03-10 | 23.04 | $23.00 | 2100 |
| 2025-03-07 | 23.05 | $23.00 | 734 |
| 2025-03-06 | 23.05 | $23.05 | 1624 |
| 2025-03-05 | 23.05 | $23.07 | 800 |
| 2025-03-04 | 23.05 | $23.08 | 600 |
| 2025-03-03 | 23.05 | $23.10 | 1625 |
| 2025-02-28 | 23.04 | $23.04 | 3136 |
| 2025-02-27 | 23.04 | $23.05 | 1200 |
| 2025-02-26 | 23.04 | $23.03 | 1019 |
| 2025-02-25 | 23.04 | $23.09 | 820 |
| 2025-02-24 | 23.03 | $23.00 | 2746 |
| 2025-02-21 | 23.04 | $23.00 | 1517 |
| 2025-02-20 | 23.04 | $23.05 | 2237 |
| 2025-02-19 | 23.03 | $23.05 | 4537 |
| 2025-02-18 | 23.03 | $23.05 | 2300 |
| 2025-02-14 | 23.03 | $23.10 | 931 |
| 2025-02-13 | 23.02 | $23.07 | 200 |
| 2025-02-12 | 23.01 | $22.99 | — |
| 2025-02-11 | 23.01 | $22.99 | 1500 |
| 2025-02-10 | 23.00 | $23.05 | — |
| 2025-02-07 | 22.99 | $23.05 | 3636 |
| 2025-02-06 | 22.98 | $23.05 | 1445 |
| 2025-02-05 | 22.97 | $23.04 | 2200 |
| 2025-02-04 | 22.96 | $23.03 | 800 |
| 2025-02-03 | 22.95 | $23.03 | 4130 |
| 2025-01-31 | 22.93 | $23.00 | 2200 |
| 2025-01-30 | 22.92 | $22.99 | 400 |
| 2025-01-29 | 22.91 | $22.98 | 500 |
| 2025-01-28 | 22.90 | $23.06 | 334 |
| 2025-01-27 | 22.88 | $22.98 | 2438 |
| 2025-01-24 | 22.87 | $22.95 | 500 |
| 2025-01-23 | 22.85 | $22.93 | 3303 |
| 2025-01-22 | 22.84 | $22.90 | 16334 |
| 2025-01-21 | 22.83 | $22.92 | 700 |
| 2025-01-17 | 22.82 | $22.85 | 3138 |
| 2025-01-16 | 22.82 | $22.97 | 22600 |
| 2025-01-15 | 22.81 | $22.88 | 1000 |
| 2025-01-14 | 22.80 | $22.81 | 1438 |
| 2025-01-13 | 22.80 | $22.82 | 417 |
| 2025-01-10 | 22.80 | $22.81 | 1542 |
| 2025-01-08 | 22.81 | $22.80 | 605 |
| 2025-01-07 | 22.81 | $22.80 | 1100 |
| 2025-01-06 | 22.82 | $22.80 | 802 |
| 2025-01-03 | 22.83 | $22.81 | 1900 |
| 2025-01-02 | 22.84 | $22.79 | 2418 |
| 2024-12-31 | 22.85 | $22.74 | 12239 |
| 2024-12-30 | 22.87 | $22.78 | 6500 |
| 2024-12-27 | 22.88 | $22.89 | 3102 |
| 2024-12-26 | 22.89 | $22.74 | 622 |
| 2024-12-24 | 22.91 | $22.74 | 4800 |
| 2024-12-23 | 22.93 | $22.68 | 1749 |
| 2024-12-20 | 22.96 | $22.75 | 3100 |
| 2024-12-19 | 22.98 | $22.74 | 1100 |
| 2024-12-18 | 23.01 | $22.98 | — |
| 2024-12-17 | 23.01 | $22.98 | 4920 |
| 2024-12-16 | 23.02 | $23.00 | 2019 |
| 2024-12-13 | 23.02 | $22.90 | 11000 |
| 2024-12-12 | 23.03 | $23.02 | 1700 |
| 2024-12-11 | 23.03 | $22.98 | 1100 |
| 2024-12-10 | 23.04 | $23.16 | 2300 |
| 2024-12-09 | 23.02 | $22.95 | 2700 |
| 2024-12-06 | 23.03 | $22.95 | 1400 |
| 2024-12-05 | 23.04 | $23.20 | — |
| 2024-12-04 | 23.02 | $23.20 | 3445 |
| 2024-12-03 | 23.01 | $23.06 | 2700 |
| 2024-12-02 | 23.00 | $22.98 | — |
| 2024-11-29 | 23.01 | $22.98 | 1221 |
| 2024-11-27 | 23.01 | $22.92 | 835 |
| 2024-11-26 | 23.02 | $23.02 | 1004 |
| 2024-11-25 | 23.02 | $22.80 | 8400 |
| 2024-11-22 | 23.05 | $23.04 | 1125 |
| 2024-11-21 | 23.05 | $23.04 | 222 |
| 2024-11-20 | 23.05 | $23.09 | 1000 |
| 2024-11-19 | 23.04 | $23.00 | 1419 |
| 2024-11-18 | 23.04 | $23.00 | 1628 |
| 2024-11-15 | 23.05 | $23.08 | 1700 |
| 2024-11-14 | 23.04 | $22.98 | 700 |
| 2024-11-13 | 23.04 | $23.08 | 1527 |
| 2024-11-12 | 23.03 | $23.07 | 200 |
| 2024-11-11 | 23.03 | $23.13 | 401 |
| 2024-11-08 | 23.01 | $22.98 | 2100 |
| 2024-11-07 | 23.01 | $23.06 | 539 |
| 2024-11-06 | 23.00 | $23.06 | 511 |
| 2024-11-05 | 22.99 | $23.06 | 132 |
| 2024-11-04 | 22.98 | $23.05 | — |
| 2024-11-01 | 22.96 | $23.05 | — |
| 2024-10-31 | 22.95 | $23.05 | 2832 |
| 2024-10-30 | 22.93 | $22.99 | 200 |
| 2024-10-29 | 22.92 | $23.06 | 3100 |
| 2024-10-28 | 22.91 | $23.00 | 701 |
| 2024-10-25 | 22.89 | $23.04 | — |
| 2024-10-24 | 22.88 | $23.04 | 7000 |
| 2024-10-23 | 22.86 | $22.92 | 6700 |
| 2024-10-22 | 22.85 | $22.94 | 432 |
| 2024-10-21 | 22.84 | $22.90 | 2300 |
| 2024-10-18 | 22.84 | $22.81 | 2013 |
| 2024-10-17 | 22.84 | $22.86 | 11519 |
| 2024-10-16 | 22.84 | $22.92 | 1400 |
| 2024-10-15 | 22.83 | $22.90 | 300 |
| 2024-10-14 | 22.82 | $22.94 | 2225 |
| 2024-10-11 | 22.81 | $22.82 | 4100 |
| 2024-10-10 | 22.81 | $22.66 | 3904 |
| 2024-10-09 | 22.83 | $22.68 | 635 |
| 2024-10-08 | 22.84 | $22.70 | 8500 |
| 2024-10-07 | 22.85 | $22.80 | 400 |
| 2024-10-04 | 22.85 | $22.89 | 600 |
| 2024-10-03 | 22.85 | $22.90 | 423 |
| 2024-10-02 | 22.84 | $22.91 | 1548 |
| 2024-10-01 | 22.83 | $22.94 | 1900 |
| 2024-09-30 | 22.81 | $22.90 | 700 |
| 2024-09-27 | 22.80 | $22.85 | 1331 |
| 2024-09-26 | 22.79 | $22.84 | 3700 |
| 2024-09-25 | 22.79 | $22.91 | 613 |
| 2024-09-24 | 22.77 | $22.71 | 1003 |
| 2024-09-23 | 22.77 | $22.91 | 2800 |
| 2024-09-20 | 22.76 | $22.88 | 1600 |
| 2024-09-19 | 22.74 | $22.78 | 606 |
| 2024-09-18 | 22.74 | $22.55 | 500 |
| 2024-09-17 | 22.75 | $22.79 | 200 |
| 2024-09-16 | 22.75 | $22.93 | 2300 |
| 2024-09-13 | 22.73 | $22.76 | 415 |
| 2024-09-12 | 22.72 | $22.78 | 800 |
| 2024-09-11 | 22.71 | $22.76 | 934 |
| 2024-09-10 | 22.71 | $22.77 | 3600 |
| 2024-09-09 | 22.70 | $22.74 | 2500 |
| 2024-09-06 | 22.69 | $22.72 | 400 |
| 2024-09-05 | 22.69 | $22.74 | 232 |
| 2024-09-04 | 22.68 | $22.71 | 500 |
| 2024-09-03 | 22.67 | $22.64 | 400 |
| 2024-08-30 | 22.67 | $22.72 | 1800 |
| 2024-08-29 | 22.66 | $22.72 | 1641 |
| 2024-08-28 | 22.65 | $22.73 | 1000 |
| 2024-08-27 | 22.64 | $22.72 | 1320 |
| 2024-08-26 | 22.63 | $22.64 | 300 |
| 2024-08-23 | 22.63 | $22.64 | 1600 |
| 2024-08-22 | 22.62 | $22.71 | 1500 |
| 2024-08-21 | 22.61 | $22.69 | 623 |
| 2024-08-20 | 22.60 | $22.65 | 500 |
| 2024-08-19 | 22.59 | $22.68 | 1500 |
| 2024-08-16 | 22.58 | $22.68 | 1100 |
| 2024-08-15 | 22.57 | $22.67 | 822 |
| 2024-08-14 | 22.56 | $22.66 | 1900 |
| 2024-08-13 | 22.55 | $22.64 | 1700 |
| 2024-08-12 | 22.54 | $22.49 | 1500 |
| 2024-08-09 | 22.54 | $22.40 | 700 |
| 2024-08-08 | 22.55 | $22.62 | 2613 |
| 2024-08-07 | 22.54 | $22.57 | 2300 |
| 2024-08-06 | 22.54 | $22.58 | 700 |
| 2024-08-05 | 22.53 | $22.57 | 800 |
| 2024-08-02 | 22.53 | $22.57 | 600 |
| 2024-08-01 | 22.52 | $22.57 | 1800 |
| 2024-07-31 | 22.51 | $22.56 | 1000 |
| 2024-07-30 | 22.50 | $22.54 | 1700 |
| 2024-07-29 | 22.50 | $22.52 | 2200 |
| 2024-07-26 | 22.49 | $22.54 | 1000 |
| 2024-07-25 | 22.48 | $22.52 | 1208 |
| 2024-07-24 | 22.47 | $22.50 | 300 |
| 2024-07-23 | 22.47 | $22.55 | 200 |
| 2024-07-22 | 22.46 | $22.55 | 507 |
| 2024-07-19 | 22.45 | $22.42 | 200 |
| 2024-07-18 | 22.46 | $22.55 | 2100 |
| 2024-07-17 | 22.45 | $22.35 | 446 |
| 2024-07-16 | 22.46 | $22.60 | 2000 |
| 2024-07-15 | 22.44 | $22.43 | 4328 |
| 2024-07-12 | 22.44 | $22.60 | 1900 |
| 2024-07-11 | 22.43 | $22.53 | 1645 |
| 2024-07-10 | 22.42 | $22.39 | 300 |
| 2024-07-09 | 22.42 | $22.36 | 2100 |
| 2024-07-08 | 22.43 | $22.42 | 202 |
| 2024-07-05 | 22.43 | $22.34 | 2000 |
| 2024-07-03 | 22.43 | $22.48 | 1629 |
| 2024-07-02 | 22.43 | $22.35 | 2100 |
| 2024-07-01 | 22.44 | $22.34 | 1907 |
| 2024-06-28 | 22.44 | $22.41 | 1911 |
| 2024-06-27 | 22.44 | $22.32 | 2400 |
| 2024-06-26 | 22.45 | $22.35 | 7313 |
| 2024-06-25 | 22.46 | $22.68 | 1400 |
| 2024-06-24 | 22.43 | $22.70 | 2228 |
| 2024-06-21 | 22.40 | $22.48 | 1917 |
| 2024-06-20 | 22.39 | $22.48 | 1700 |
| 2024-06-18 | 22.37 | $22.40 | 7225 |
| 2024-06-17 | 22.36 | $22.46 | 4846 |
| 2024-06-14 | 22.35 | $22.33 | 1426 |
| 2024-06-13 | 22.35 | $22.41 | 2328 |
| 2024-06-12 | 22.33 | $22.42 | 1812 |
| 2024-06-11 | 22.32 | $22.31 | 1000 |
| 2024-06-10 | 22.32 | $22.42 | 1100 |
| 2024-06-07 | 22.30 | $22.46 | 8100 |
| 2024-06-06 | 22.28 | $22.33 | 3549 |
| 2024-06-05 | 22.28 | $22.44 | 500 |
| 2024-06-04 | 22.26 | $22.35 | 300 |
| 2024-06-03 | 22.25 | $22.35 | 2032 |
| 2024-05-31 | 22.25 | $22.31 | 1500 |
| 2024-05-30 | 22.24 | $22.29 | 323 |
| 2024-05-29 | 22.24 | $22.29 | 6300 |
| 2024-05-28 | 22.24 | $22.37 | 2700 |
| 2024-05-24 | 22.23 | $22.22 | 1200 |
| 2024-05-23 | 22.23 | $22.13 | 605 |
| 2024-05-22 | 22.24 | $22.22 | 2600 |
| 2024-05-21 | 22.24 | $22.15 | 11733 |
| 2024-05-20 | 22.25 | $22.08 | 2700 |
| 2024-05-17 | 22.27 | $22.10 | 1500 |
| 2024-05-16 | 22.29 | $22.08 | 4448 |
| 2024-05-15 | 22.31 | $22.19 | 7549 |
| 2024-05-14 | 22.31 | $22.34 | 6200 |
| 2024-05-13 | 22.31 | $22.47 | 1100 |
| 2024-05-10 | 22.28 | $22.36 | 100 |
| 2024-05-09 | 22.27 | $22.37 | 6920 |
| 2024-05-08 | 22.25 | $22.35 | 2800 |
| 2024-05-07 | 22.24 | $22.36 | 2315 |
| 2024-05-06 | 22.22 | $22.40 | 1423 |
| 2024-05-03 | 22.20 | $22.30 | 1814 |
| 2024-05-02 | 22.19 | $22.25 | 200 |
| 2024-05-01 | 22.19 | $22.25 | 1800 |
| 2024-04-30 | 22.18 | $22.20 | 700 |
| 2024-04-29 | 22.18 | $22.27 | 1500 |
| 2024-04-26 | 22.17 | $22.19 | 500 |
| 2024-04-25 | 22.17 | $22.02 | 4446 |
| 2024-04-24 | 22.18 | $22.15 | 7200 |
| 2024-04-23 | 22.19 | $22.39 | 11037 |
| 2024-04-22 | 22.17 | $22.29 | 920 |
| 2024-04-19 | 22.15 | $22.15 | 544 |
| 2024-04-18 | 22.16 | $22.20 | 1607 |
| 2024-04-17 | 22.15 | $22.23 | 3412 |
| 2024-04-16 | 22.14 | $21.98 | 6500 |
| 2024-04-15 | 22.16 | $21.92 | 1242 |
| 2024-04-12 | 22.18 | $22.00 | 8700 |
| 2024-04-11 | 22.20 | $22.18 | 5300 |
| 2024-04-10 | 22.19 | $22.13 | 2627 |
| 2024-04-09 | 22.20 | $22.31 | 2616 |
| 2024-04-08 | 22.18 | $22.35 | 3500 |
| 2024-04-05 | 22.17 | $22.29 | 1221 |
| 2024-04-04 | 22.16 | $22.28 | 611 |
| 2024-04-03 | 22.14 | $22.16 | 333 |
| 2024-04-02 | 22.14 | $22.20 | 447 |
| 2024-04-01 | 22.14 | $22.12 | 2145 |
| 2024-03-28 | 22.14 | $22.23 | 1940 |
| 2024-03-27 | 22.13 | $22.19 | 1032 |
| 2024-03-26 | 22.13 | $22.14 | 1600 |
| 2024-03-25 | 22.13 | $22.03 | 1726 |
| 2024-03-22 | 22.14 | $22.15 | 1019 |
| 2024-03-21 | 22.14 | $22.05 | 612 |
| 2024-03-20 | 22.15 | $22.10 | 421 |
| 2024-03-19 | 22.15 | $21.93 | 927 |
| 2024-03-18 | 22.16 | $22.01 | 4707 |
| 2024-03-15 | 22.17 | $22.25 | 6200 |
| 2024-03-14 | 22.16 | $22.20 | 400 |
| 2024-03-13 | 22.15 | $22.22 | 501 |
| 2024-03-12 | 22.14 | $22.30 | 1900 |
| 2024-03-11 | 22.11 | $22.21 | 2002 |
| 2024-03-08 | 22.10 | $22.22 | 900 |
| 2024-03-07 | 22.08 | $22.30 | 600 |
| 2024-03-06 | 22.06 | $22.10 | 6849 |
| 2024-03-05 | 22.06 | $22.07 | 250 |
| 2024-03-04 | 22.06 | $22.07 | 2200 |
| 2024-03-01 | 22.06 | $22.20 | 1200 |
| 2024-02-29 | 22.05 | $22.19 | 800 |
| 2024-02-28 | 22.05 | $22.14 | 300 |
| 2024-02-27 | 22.04 | $22.14 | 350 |
| 2024-02-26 | 22.04 | $22.14 | 2813 |
| 2024-02-23 | 22.04 | $21.90 | 4620 |
| 2024-02-22 | 22.07 | $21.88 | 2000 |
| 2024-02-21 | 22.10 | $21.85 | 1400 |
| 2024-02-20 | 22.13 | $21.85 | 400 |
| 2024-02-16 | 22.17 | $21.85 | 1732 |
| 2024-02-15 | 22.21 | $22.02 | 6800 |
| 2024-02-14 | 22.24 | $22.11 | 5419 |
| 2024-02-13 | 22.26 | $22.20 | 2100 |
| 2024-02-12 | 22.27 | $21.78 | 5428 |
| 2024-02-09 | 22.33 | $22.13 | 3300 |
| 2024-02-08 | 22.35 | $22.36 | 350 |
| 2024-02-07 | 22.35 | $22.36 | 5634 |
| 2024-02-06 | 22.35 | $22.15 | 7700 |
| 2024-02-05 | 22.37 | $22.24 | 19648 |
| 2024-02-02 | 22.39 | $22.52 | 500 |
| 2024-02-01 | 22.37 | $22.44 | 500 |
| 2024-01-31 | 22.36 | $22.25 | 3338 |
| 2024-01-30 | 22.37 | $22.35 | 5300 |
| 2024-01-29 | 22.36 | $22.32 | 4105 |
| 2024-01-26 | 22.36 | $22.30 | 300 |
| 2024-01-25 | 22.36 | $22.30 | 1303 |
| 2024-01-24 | 22.36 | $22.40 | 1900 |
| 2024-01-23 | 22.34 | $22.42 | 1206 |
| 2024-01-22 | 22.32 | $22.50 | 1100 |
| 2024-01-19 | 22.29 | $22.50 | 536 |
| 2024-01-18 | 22.25 | $22.50 | 205 |
| 2024-01-17 | 22.21 | $22.50 | 212 |
| 2024-01-16 | 22.17 | $22.16 | 1800 |
| 2024-01-12 | 22.16 | $22.33 | 1347 |
| 2024-01-11 | 22.13 | $22.45 | 1500 |
| 2024-01-10 | 22.08 | $22.38 | 1200 |
| 2024-01-09 | 22.04 | $22.40 | 2400 |
| 2024-01-08 | 21.99 | $22.20 | 2434 |
| 2024-01-05 | 21.96 | $22.18 | 716 |
| 2024-01-04 | 21.93 | $22.05 | 502 |
| 2024-01-03 | 21.91 | $22.18 | 1300 |
| 2024-01-02 | 21.88 | $22.20 | 4800 |
| 2023-12-29 | 21.85 | $22.04 | 3700 |
| 2023-12-28 | 21.83 | $22.03 | 3447 |
| 2023-12-27 | 21.80 | $21.96 | 4800 |
| 2023-12-26 | 21.79 | $21.73 | 4600 |
| 2023-12-22 | 21.79 | $21.75 | 2945 |
| 2023-12-21 | 21.79 | $22.20 | 1233 |
| 2023-12-20 | 21.75 | $21.71 | 121100 |
| 2023-12-19 | 21.75 | $21.65 | 2044 |
| 2023-12-18 | 21.75 | $21.78 | 10200 |
| 2023-12-15 | 21.74 | $21.60 | 2303 |
| 2023-12-14 | 21.74 | $21.66 | 400 |
| 2023-12-13 | 21.74 | $21.78 | 400 |
| 2023-12-12 | 21.73 | $21.75 | 1800 |
| 2023-12-11 | 21.72 | $21.67 | 826 |
| 2023-12-08 | 21.71 | $21.60 | 13440 |
| 2023-12-07 | 21.71 | $21.90 | 6300 |
| 2023-12-06 | 21.67 | $22.13 | 1100 |
| 2023-12-05 | 21.61 | $22.10 | 9500 |
| 2023-12-04 | 21.55 | $21.99 | 4900 |
| 2023-12-01 | 21.49 | $21.87 | 5900 |
| 2023-11-30 | 21.44 | $21.80 | 5449 |
| 2023-11-29 | 21.40 | $21.50 | 2300 |
| 2023-11-28 | 21.38 | $21.50 | 4200 |
| 2023-11-27 | 21.36 | $21.66 | 1935 |
| 2023-11-24 | 21.32 | $21.17 | 1223 |
| 2023-11-22 | 21.33 | $21.37 | 200 |
| 2023-11-21 | 21.32 | $21.60 | 1419 |
| 2023-11-20 | 21.29 | $21.36 | 1400 |
| 2023-11-17 | 21.28 | $21.27 | 1000 |
| 2023-11-16 | 21.28 | $21.25 | 700 |
| 2023-11-15 | 21.28 | $21.79 | 4000 |
| 2023-11-14 | 21.23 | $21.56 | 800 |
| 2023-11-13 | 21.21 | $21.46 | 632 |
| 2023-11-10 | 21.20 | $21.11 | 1027 |
| 2023-11-09 | 21.22 | $20.81 | 1521 |
| 2023-11-08 | 21.28 | $21.22 | 500 |
| 2023-11-07 | 21.30 | $21.24 | 6500 |
| 2023-11-06 | 21.33 | $21.25 | 1832 |
| 2023-11-03 | 21.35 | $21.27 | 1324 |
| 2023-11-02 | 21.38 | $21.00 | 1500 |
| 2023-11-01 | 21.44 | $21.18 | 547 |
| 2023-10-31 | 21.48 | $20.97 | 11726 |
| 2023-10-30 | 21.55 | $20.93 | 3100 |
| 2023-10-27 | 21.63 | $21.24 | 1300 |
| 2023-10-26 | 21.67 | $21.50 | 400 |
| 2023-10-25 | 21.70 | $21.50 | 2400 |
| 2023-10-24 | 21.72 | $21.31 | 1200 |
| 2023-10-23 | 21.76 | $21.50 | 1200 |
| 2023-10-20 | 21.79 | $21.49 | — |
| 2023-10-19 | 21.82 | $21.49 | 842 |
| 2023-10-18 | 21.85 | $21.89 | — |
| 2023-10-17 | 21.84 | $21.89 | — |
| 2023-10-16 | 21.83 | $21.89 | 302 |
| 2023-10-13 | 21.82 | $21.76 | 1100 |
| 2023-10-12 | 21.83 | $21.78 | 1702 |
| 2023-10-11 | 21.82 | $21.93 | 300 |
| 2023-10-10 | 21.81 | $21.98 | — |
| 2023-10-09 | 21.78 | $21.98 | — |
| 2023-10-06 | 21.75 | $21.98 | — |
| 2023-10-05 | 21.72 | $21.98 | — |
| 2023-10-04 | 21.69 | $21.98 | 500 |
| 2023-10-03 | 21.65 | $21.95 | 1538 |
| 2023-10-02 | 21.62 | $21.35 | 502 |
| 2023-09-29 | 21.64 | $21.50 | 1200 |
| 2023-09-28 | 21.65 | $21.63 | 1700 |
| 2023-09-27 | 21.64 | $21.64 | 1000 |
| 2023-09-26 | 21.64 | $21.73 | 3300 |
| 2023-09-25 | 21.63 | $21.80 | — |
| 2023-09-22 | 21.60 | $21.80 | 2300 |
| 2023-09-21 | 21.58 | $21.99 | 726 |
| 2023-09-20 | 21.54 | $21.61 | 2500 |
| 2023-09-19 | 21.53 | $21.69 | 420 |
| 2023-09-18 | 21.52 | $21.69 | 3000 |
| 2023-09-15 | 21.51 | $21.69 | 4600 |
| 2023-09-14 | 21.49 | $21.33 | — |
| 2023-09-13 | 21.52 | $21.33 | 715 |
| 2023-09-12 | 21.54 | $21.69 | 1541 |
| 2023-09-11 | 21.53 | $21.44 | 2934 |
| 2023-09-08 | 21.55 | $21.26 | 800 |
| 2023-09-07 | 21.58 | $21.65 | 900 |
| 2023-09-06 | 21.58 | $21.37 | 2200 |
| 2023-09-05 | 21.60 | $21.39 | — |
| 2023-09-01 | 21.63 | $21.39 | 600 |
| 2023-08-31 | 21.65 | $21.53 | 8700 |
| 2023-08-30 | 21.66 | $21.66 | 501 |
| 2023-08-29 | 21.66 | $21.70 | 1200 |
| 2023-08-28 | 21.66 | $21.65 | 1010 |
| 2023-08-25 | 21.65 | $21.60 | 400 |
| 2023-08-24 | 21.66 | $21.63 | 817 |
| 2023-08-23 | 21.65 | $21.58 | 644 |
| 2023-08-22 | 21.65 | $21.66 | 1900 |
| 2023-08-21 | 21.64 | $21.80 | 100 |
| 2023-08-18 | 21.62 | $21.80 | 2300 |
| 2023-08-17 | 21.59 | $21.70 | 4232 |
| 2023-08-16 | 21.57 | $21.63 | 100 |
| 2023-08-15 | 21.56 | $21.63 | 100 |
| 2023-08-14 | 21.55 | $21.63 | 212 |
| 2023-08-11 | 21.53 | $21.70 | 2046 |
| 2023-08-10 | 21.51 | $21.67 | 100 |
| 2023-08-09 | 21.49 | $21.67 | 600 |
| 2023-08-08 | 21.47 | $21.50 | 900 |
| 2023-08-07 | 21.46 | $21.79 | 936 |
| 2023-08-04 | 21.43 | $21.57 | 300 |
| 2023-08-03 | 21.41 | $21.60 | 200 |
| 2023-08-02 | 21.40 | $21.37 | 100 |
| 2023-08-01 | 21.40 | $21.37 | 438 |
| 2023-07-31 | 21.40 | $21.72 | 2818 |
| 2023-07-28 | 21.37 | $21.25 | 1448 |
| 2023-07-27 | 21.39 | $21.21 | 600 |
| 2023-07-26 | 21.41 | $21.22 | 1347 |
| 2023-07-25 | 21.44 | $21.35 | 601 |
| 2023-07-24 | 21.45 | $21.39 | 200 |
| 2023-07-21 | 21.46 | $21.39 | 250 |
| 2023-07-20 | 21.46 | $21.39 | 1917 |
| 2023-07-19 | 21.47 | $21.55 | 800 |
| 2023-07-18 | 21.46 | $21.50 | 300 |
| 2023-07-17 | 21.46 | $21.34 | 213 |
| 2023-07-14 | 21.47 | $21.33 | 2030 |
| 2023-07-13 | 21.49 | $21.53 | 500 |
| 2023-07-12 | 21.49 | $21.54 | 801 |
| 2023-07-11 | 21.49 | $21.60 | 305 |
| 2023-07-10 | 21.49 | $21.46 | 202 |
| 2023-07-07 | 21.49 | $21.34 | 300 |
| 2023-07-06 | 21.51 | $21.34 | 700 |
| 2023-07-05 | 21.53 | $21.45 | 350 |
| 2023-07-03 | 21.54 | $21.45 | 600 |
| 2023-06-30 | 21.55 | $21.71 | 1300 |
| 2023-06-29 | 21.54 | $21.49 | 300 |
| 2023-06-28 | 21.54 | $21.53 | 1713 |
| 2023-06-27 | 21.54 | $21.49 | 607 |
| 2023-06-26 | 21.55 | $21.35 | 4324 |
| 2023-06-23 | 21.56 | $21.71 | 200 |
| 2023-06-22 | 21.55 | $21.44 | 2100 |
| 2023-06-21 | 21.55 | $21.36 | 375 |
| 2023-06-20 | 21.56 | $21.36 | 702 |
| 2023-06-16 | 21.58 | $21.33 | 900 |
| 2023-06-15 | 21.59 | $21.93 | 387 |
| 2023-06-14 | 21.55 | $21.93 | 100 |
| 2023-06-13 | 21.51 | $21.93 | 400 |
| 2023-06-12 | 21.46 | $21.60 | 737 |
| 2023-06-09 | 21.45 | $21.50 | 4600 |
| 2023-06-08 | 21.44 | $21.40 | 700 |
| 2023-06-07 | 21.45 | $21.40 | 2700 |
| 2023-06-06 | 21.45 | $21.54 | 400 |
| 2023-06-05 | 21.44 | $21.54 | — |
| 2023-06-02 | 21.44 | $21.54 | 1017 |
| 2023-06-01 | 21.43 | $21.74 | 1500 |
| 2023-05-31 | 21.40 | $21.43 | 700 |
| 2023-05-30 | 21.40 | $21.38 | 900 |
| 2023-05-26 | 21.40 | $21.35 | 3821 |
| 2023-05-25 | 21.41 | $21.20 | 718 |
| 2023-05-24 | 21.43 | $21.28 | 6900 |
| 2023-05-23 | 21.45 | $21.12 | 800 |
| 2023-05-22 | 21.48 | $21.40 | — |
| 2023-05-19 | 21.49 | $21.40 | 1900 |
| 2023-05-18 | 21.50 | $21.35 | 1730 |
| 2023-05-17 | 21.51 | $21.66 | 838 |
| 2023-05-16 | 21.49 | $21.63 | 900 |
| 2023-05-15 | 21.48 | $21.64 | 2518 |
| 2023-05-12 | 21.46 | $21.47 | 2206 |
| 2023-05-11 | 21.46 | $21.44 | 1208 |
| 2023-05-10 | 21.47 | $21.40 | 201 |
| 2023-05-09 | 21.48 | $21.63 | 1200 |
| 2023-05-08 | 21.47 | $21.59 | 800 |
| 2023-05-05 | 21.46 | $21.40 | 430 |
| 2023-05-04 | 21.48 | $21.44 | — |
| 2023-05-03 | 21.48 | $21.44 | 200 |
| 2023-05-02 | 21.49 | $21.33 | 248 |
| 2023-05-01 | 21.51 | $21.25 | 1146 |
| 2023-04-28 | 21.54 | $21.54 | — |
| 2023-04-27 | 21.53 | $21.54 | 300 |
| 2023-04-26 | 21.53 | $21.48 | 206 |
| 2023-04-25 | 21.52 | $21.40 | 208 |
| 2023-04-24 | 21.53 | $21.44 | 1700 |
| 2023-04-21 | 21.53 | $21.48 | 1109 |
| 2023-04-20 | 21.52 | $21.54 | — |
| 2023-04-19 | 21.50 | $21.54 | 1700 |
| 2023-04-18 | 21.48 | $21.45 | 439 |
| 2023-04-17 | 21.46 | $21.73 | — |
| 2023-04-14 | 21.42 | $21.73 | — |
| 2023-04-13 | 21.37 | $21.73 | 1748 |
| 2023-04-12 | 21.33 | $21.67 | 800 |
| 2023-04-11 | 21.29 | $21.67 | 311 |
| 2023-04-10 | 21.24 | $21.54 | 1500 |
| 2023-04-06 | 21.22 | $21.50 | — |
| 2023-04-05 | 21.20 | $21.50 | — |
| 2023-04-04 | 21.18 | $21.50 | 202 |
| 2023-04-03 | 21.16 | $21.41 | 1017 |
| 2023-03-31 | 21.15 | $21.04 | 1800 |
| 2023-03-30 | 21.18 | $20.97 | 1540 |
| 2023-03-29 | 21.22 | $21.16 | 210 |
| 2023-03-28 | 21.25 | $21.16 | 700 |
| 2023-03-27 | 21.27 | $21.08 | 600 |
| 2023-03-24 | 21.30 | $20.93 | 645 |
| 2023-03-23 | 21.35 | $20.83 | 600 |
| 2023-03-22 | 21.41 | $20.90 | 235 |
| 2023-03-21 | 21.47 | $20.84 | 800 |
| 2023-03-20 | 21.54 | $20.85 | 741 |
| 2023-03-17 | 21.61 | $21.21 | 1600 |
| 2023-03-16 | 21.65 | $21.84 | 1311 |
| 2023-03-15 | 21.63 | $21.00 | 4406 |
| 2023-03-14 | 21.70 | $21.94 | 900 |
| 2023-03-13 | 21.67 | $21.69 | 539 |
| 2023-03-10 | 21.66 | $21.81 | 600 |
| 2023-03-09 | 21.65 | $22.00 | 300 |
| 2023-03-08 | 21.61 | $21.75 | 928 |
| 2023-03-07 | 21.60 | $21.75 | 2711 |
| 2023-03-06 | 21.59 | $21.76 | 1206 |
| 2023-03-03 | 21.58 | $21.73 | 1400 |
| 2023-03-02 | 21.57 | $21.74 | 929 |
| 2023-03-01 | 21.56 | $21.26 | — |
| 2023-02-28 | 21.60 | $21.26 | 200 |
| 2023-02-27 | 21.64 | $21.26 | 1124 |
| 2023-02-24 | 21.68 | $21.65 | 947 |
| 2023-02-23 | 21.69 | $21.55 | — |
| 2023-02-22 | 21.70 | $21.55 | 1000 |
| 2023-02-21 | 21.71 | $21.58 | — |
| 2023-02-17 | 21.72 | $21.58 | 1130 |
| 2023-02-16 | 21.73 | $21.99 | 535 |
| 2023-02-15 | 21.69 | $21.72 | — |
| 2023-02-14 | 21.68 | $21.72 | 630 |
| 2023-02-13 | 21.66 | $21.62 | 2300 |
| 2023-02-10 | 21.65 | $21.60 | 300 |
| 2023-02-09 | 21.64 | $21.60 | 1400 |
| 2023-02-08 | 21.62 | $21.80 | 202 |
| 2023-02-07 | 21.58 | $21.88 | 300 |
| 2023-02-06 | 21.53 | $21.95 | 1340 |
| 2023-02-03 | 21.47 | $21.85 | 500 |
| 2023-02-02 | 21.41 | $21.85 | 1500 |
| 2023-02-01 | 21.35 | $21.84 | 1721 |
| 2023-01-31 | 21.29 | $21.56 | 3200 |
| 2023-01-30 | 21.25 | $21.50 | 1900 |
| 2023-01-27 | 21.21 | $21.61 | 1602 |
| 2023-01-26 | 21.15 | $21.50 | 3213 |
| 2023-01-25 | 21.11 | $21.59 | 4600 |
| 2023-01-24 | 21.05 | $21.32 | 817 |
| 2023-01-23 | 21.01 | $21.28 | 2800 |
| 2023-01-20 | 20.98 | $21.17 | 6505 |
| 2023-01-19 | 20.95 | $21.06 | 3004 |
| 2023-01-18 | 20.94 | $21.00 | 5100 |
| 2023-01-17 | 20.92 | $20.95 | 5900 |
| 2023-01-13 | 20.92 | $21.06 | 1119 |
| 2023-01-12 | 20.90 | $21.05 | 2500 |
| 2023-01-11 | 20.88 | $20.95 | 2206 |
| 2023-01-10 | 20.87 | $20.99 | 2640 |
| 2023-01-09 | 20.86 | $21.00 | 632 |
| 2023-01-06 | 20.86 | $21.02 | 1128 |
| 2023-01-05 | 20.84 | $20.92 | 1500 |
| 2023-01-04 | 20.84 | $20.93 | 6126 |
| 2023-01-03 | 20.84 | $20.95 | 8300 |
| 2022-12-30 | 20.84 | $20.50 | 4317 |
| 2022-12-29 | 20.89 | $20.79 | 1527 |
| 2022-12-28 | 20.90 | $20.84 | 300 |
| 2022-12-27 | 20.92 | $20.84 | 2731 |
| 2022-12-23 | 20.93 | $20.69 | 1600 |
| 2022-12-22 | 20.96 | $20.89 | 1203 |
| 2022-12-21 | 20.97 | $20.74 | 2823 |
| 2022-12-20 | 20.99 | $20.80 | 600 |
| 2022-12-19 | 21.01 | $20.79 | 1722 |
| 2022-12-16 | 21.03 | $20.80 | 1907 |
| 2022-12-15 | 21.05 | $20.72 | 2000 |
| 2022-12-14 | 21.08 | $21.17 | 2900 |
| 2022-12-13 | 21.07 | $21.17 | 310 |
| 2022-12-12 | 21.06 | $21.05 | 2227 |
| 2022-12-09 | 21.06 | $21.24 | 909 |
| 2022-12-08 | 21.05 | $21.18 | 2200 |
| 2022-12-07 | 21.03 | $21.13 | 200 |
| 2022-12-06 | 21.02 | $21.13 | 1500 |
| 2022-12-05 | 21.01 | $20.95 | 1748 |
| 2022-12-02 | 21.02 | $21.25 | 635 |
| 2022-12-01 | 21.00 | $21.20 | 1700 |
| 2022-11-30 | 20.98 | $21.00 | 1014 |
| 2022-11-29 | 20.98 | $20.61 | 1405 |
| 2022-11-28 | 21.03 | $21.00 | 3611 |
| 2022-11-25 | 21.05 | $20.96 | 800 |
| 2022-11-23 | 21.06 | $20.71 | 3100 |
| 2022-11-22 | 21.09 | $20.87 | 500 |
| 2022-11-21 | 21.11 | $20.83 | 1300 |
| 2022-11-18 | 21.14 | $21.18 | 100 |
| 2022-11-17 | 21.12 | $21.18 | 6000 |
| 2022-11-16 | 21.11 | $21.25 | 100 |
| 2022-11-15 | 21.09 | $21.25 | 8020 |
| 2022-11-14 | 21.06 | $21.23 | 100 |
| 2022-11-11 | 21.05 | $21.23 | 1300 |
| 2022-11-10 | 21.03 | $21.25 | 1025 |
| 2022-11-09 | 21.00 | $20.62 | 1123 |
| 2022-11-08 | 21.05 | $20.96 | 1400 |
| 2022-11-07 | 21.06 | $21.14 | 400 |
| 2022-11-04 | 21.07 | $20.67 | — |
| 2022-11-03 | 21.12 | $20.67 | 605 |
| 2022-11-02 | 21.18 | $21.70 | 500 |
| 2022-11-01 | 21.15 | $21.71 | 2000 |
| 2022-10-31 | 21.12 | $22.60 | 1741 |
| 2022-10-28 | 21.01 | $20.60 | 700 |
| 2022-10-27 | 21.09 | $20.10 | 12300 |
| 2022-10-26 | 21.24 | $20.62 | 1139 |
| 2022-10-25 | 21.35 | $20.75 | 1200 |
| 2022-10-24 | 21.45 | $20.72 | 600 |
| 2022-10-21 | 21.57 | $20.25 | 1500 |
| 2022-10-20 | 21.75 | $21.20 | — |
| 2022-10-19 | 21.85 | $21.20 | — |
| 2022-10-18 | 21.95 | $21.21 | 138 |
| 2022-10-17 | 22.06 | $21.24 | 418 |
| 2022-10-14 | 22.18 | $21.25 | 2225 |
| 2022-10-13 | 22.30 | $21.50 | 1900 |
| 2022-10-12 | 22.41 | $21.60 | 1200 |
| 2022-10-11 | 22.52 | $21.55 | 629 |
| 2022-10-10 | 22.64 | $22.39 | 1026 |
| 2022-10-07 | 22.68 | $21.87 | 1428 |
| 2022-10-06 | 22.78 | $22.34 | 1400 |
| 2022-10-05 | 22.83 | $22.50 | — |
| 2022-10-04 | 22.88 | $22.50 | 1647 |
| 2022-10-03 | 22.93 | $22.62 | — |
| 2022-09-30 | 22.97 | $22.62 | 2100 |
| 2022-09-29 | 23.01 | $22.75 | 1934 |
| 2022-09-28 | 23.04 | $23.05 | 9900 |
| 2022-09-27 | 23.05 | $23.10 | 3128 |
| 2022-09-26 | 23.05 | $22.50 | 500 |
| 2022-09-23 | 23.11 | $23.26 | — |
| 2022-09-22 | 23.10 | $23.26 | — |
| 2022-09-21 | 23.09 | $23.26 | 700 |
| 2022-09-20 | 23.08 | $22.50 | 3800 |
| 2022-09-19 | 23.15 | $22.84 | — |
| 2022-09-16 | 23.20 | $22.84 | 500 |
| 2022-09-15 | 23.24 | $22.95 | 2800 |
| 2022-09-14 | 23.29 | $23.55 | 824 |
| 2022-09-13 | 23.27 | $23.23 | 325 |
| 2022-09-12 | 23.29 | $23.17 | — |
| 2022-09-09 | 23.32 | $23.17 | — |
| 2022-09-08 | 23.35 | $23.17 | 921 |
| 2022-09-07 | 23.37 | $23.16 | 540 |
| 2022-09-06 | 23.41 | $23.00 | 1319 |
| 2022-09-02 | 23.45 | $23.34 | 100 |
| 2022-09-01 | 23.47 | $23.34 | 2026 |
| 2022-08-31 | 23.49 | $23.00 | 1329 |
| 2022-08-30 | 23.54 | $23.39 | 100 |
| 2022-08-29 | 23.55 | $23.39 | 100 |
| 2022-08-26 | 23.56 | $23.39 | 100 |
| 2022-08-25 | 23.56 | $23.39 | 400 |
| 2022-08-24 | 23.56 | $23.25 | 500 |
| 2022-08-23 | 23.58 | $23.43 | 6300 |
| 2022-08-22 | 23.57 | $23.75 | 2101 |
| 2022-08-19 | 23.53 | $23.80 | 200 |
| 2022-08-18 | 23.48 | $23.90 | 1108 |
| 2022-08-17 | 23.42 | $23.91 | 100 |
| 2022-08-16 | 23.35 | $23.91 | 1300 |
| 2022-08-15 | 23.28 | $23.71 | 100 |
| 2022-08-12 | 23.22 | $23.71 | 4643 |
| 2022-08-11 | 23.15 | $23.34 | 621 |
| 2022-08-10 | 23.12 | $23.40 | 100 |
| 2022-08-09 | 23.08 | $23.40 | — |
| 2022-08-08 | 23.04 | $23.40 | 1000 |
| 2022-08-05 | 22.99 | $23.48 | 404 |
| 2022-08-04 | 22.94 | $23.37 | 2000 |
| 2022-08-03 | 22.89 | $23.10 | 1033 |
| 2022-08-02 | 22.87 | $22.89 | 628 |
| 2022-08-01 | 22.86 | $22.89 | 500 |
| 2022-07-29 | 22.86 | $22.83 | 1300 |
| 2022-07-28 | 22.87 | $22.99 | 200 |
| 2022-07-27 | 22.85 | $22.78 | 2500 |
| 2022-07-26 | 22.86 | $22.78 | 939 |
| 2022-07-25 | 22.87 | $22.85 | 1100 |
| 2022-07-22 | 22.87 | $22.85 | 1400 |
| 2022-07-21 | 22.87 | $23.24 | 900 |
| 2022-07-20 | 22.83 | $22.90 | 930 |
| 2022-07-19 | 22.83 | $22.80 | 2400 |
| 2022-07-18 | 22.83 | $22.64 | 2600 |
| 2022-07-15 | 22.85 | $22.81 | 1300 |
| 2022-07-14 | 22.86 | $22.80 | 700 |
| 2022-07-13 | 22.88 | $23.00 | 922 |
| 2022-07-12 | 22.87 | $22.86 | 1500 |
| 2022-07-11 | 22.89 | $22.62 | — |
| 2022-07-08 | 22.94 | $22.62 | 2135 |
| 2022-07-07 | 22.99 | $23.00 | — |
| 2022-07-06 | 23.01 | $23.00 | 1200 |
| 2022-07-05 | 23.04 | $23.21 | 2737 |
| 2022-07-01 | 23.06 | $22.70 | 4339 |
| 2022-06-30 | 23.13 | $22.89 | 1911 |
| 2022-06-29 | 23.19 | $22.90 | 2626 |
| 2022-06-28 | 23.26 | $22.81 | 1000 |
| 2022-06-27 | 23.35 | $22.98 | 512 |
| 2022-06-24 | 23.42 | $22.84 | 3400 |
| 2022-06-23 | 23.51 | $22.50 | 6131 |
| 2022-06-22 | 23.65 | $22.48 | 5800 |
| 2022-06-21 | 23.79 | $23.25 | 322 |
| 2022-06-17 | 23.86 | $23.00 | 700 |
| 2022-06-16 | 23.97 | $23.23 | 300 |
| 2022-06-15 | 24.06 | $23.45 | 2500 |
| 2022-06-14 | 24.13 | $23.36 | 2600 |
| 2022-06-13 | 24.21 | $23.90 | 3400 |
| 2022-06-10 | 24.24 | $23.96 | 4906 |
| 2022-06-09 | 24.27 | $24.00 | 23400 |
| 2022-06-08 | 24.29 | $24.05 | 9500 |
| 2022-06-07 | 24.31 | $24.44 | 101 |
| 2022-06-06 | 24.30 | $24.44 | 500 |
| 2022-06-03 | 24.28 | $24.42 | 1143 |
| 2022-06-02 | 24.27 | $24.39 | 500 |
| 2022-06-01 | 24.26 | $24.36 | — |
| 2022-05-31 | 24.25 | $24.36 | 143 |
| 2022-05-27 | 24.25 | $24.43 | 100 |
| 2022-05-26 | 24.24 | $24.30 | 2800 |
| 2022-05-25 | 24.24 | $24.15 | 2906 |
| 2022-05-24 | 24.26 | $24.04 | 4000 |
| 2022-05-23 | 24.29 | $24.22 | 900 |
| 2022-05-20 | 24.31 | $24.10 | 2906 |
| 2022-05-19 | 24.34 | $24.15 | 712 |
| 2022-05-18 | 24.37 | $24.43 | 2800 |
| 2022-05-17 | 24.37 | $24.40 | 2609 |
| 2022-05-16 | 24.38 | $23.90 | 201 |
| 2022-05-13 | 24.44 | $24.15 | 2433 |
| 2022-05-12 | 24.48 | $24.00 | 5548 |
| 2022-05-11 | 24.54 | $24.35 | 948 |
| 2022-05-10 | 24.56 | $24.26 | 3005 |
| 2022-05-09 | 24.60 | $24.52 | 5626 |
| 2022-05-06 | 24.61 | $24.60 | 2119 |
| 2022-05-05 | 24.62 | $24.52 | 1015 |
| 2022-05-04 | 24.63 | $24.50 | 5300 |
| 2022-05-03 | 24.65 | $24.62 | 400 |
| 2022-05-02 | 24.65 | $24.52 | 2226 |
| 2022-04-29 | 24.67 | $24.55 | 200 |
| 2022-04-28 | 24.68 | $24.55 | 3532 |
| 2022-04-27 | 24.70 | $24.62 | 1006 |
| 2022-04-26 | 24.71 | $24.66 | 4100 |
| 2022-04-25 | 24.72 | $24.65 | 1600 |
| 2022-04-22 | 24.73 | $24.68 | 2823 |
| 2022-04-21 | 24.74 | $24.73 | 4200 |
| 2022-04-20 | 24.74 | $24.72 | 4100 |
| 2022-04-19 | 24.74 | $24.82 | 630 |
| 2022-04-18 | 24.74 | $24.63 | 7544 |
| 2022-04-14 | 24.75 | $24.71 | 2500 |
| 2022-04-13 | 24.76 | $24.74 | 1600 |
| 2022-04-12 | 24.76 | $24.69 | 2000 |
| 2022-04-11 | 24.77 | $24.75 | 2349 |
| 2022-04-08 | 24.77 | $24.75 | — |
| 2022-04-07 | 24.78 | $24.75 | 2500 |
| 2022-04-06 | 24.78 | $24.70 | 730 |
| 2022-04-05 | 24.79 | $24.78 | 3041 |
| 2022-04-04 | 24.79 | $24.65 | 1700 |
| 2022-04-01 | 24.81 | $24.63 | 6020 |
| 2022-03-31 | 24.82 | $24.84 | 700 |
| 2022-03-30 | 24.82 | $24.90 | 4045 |
| 2022-03-29 | 24.82 | $24.86 | 1039 |
| 2022-03-28 | 24.81 | $24.85 | 1631 |
| 2022-03-25 | 24.81 | $24.85 | 5232 |
| 2022-03-24 | 24.80 | $24.85 | 5800 |
| 2022-03-23 | 24.80 | $24.73 | 2649 |
| 2022-03-22 | 24.81 | $24.87 | 2002 |
| 2022-03-21 | 24.80 | $24.80 | 4847 |
| 2022-03-18 | 24.81 | $24.83 | 3847 |
| 2022-03-17 | 24.81 | $24.71 | 800 |
| 2022-03-16 | 24.82 | $24.76 | 3413 |
| 2022-03-15 | 24.83 | $24.67 | 7431 |
| 2022-03-14 | 24.84 | $24.75 | 10929 |
| 2022-03-11 | 24.85 | $24.87 | 2633 |
| 2022-03-10 | 24.85 | $24.85 | 6400 |
| 2022-03-09 | 24.85 | $24.90 | 1501 |
| 2022-03-08 | 24.85 | $24.85 | 1400 |
| 2022-03-07 | 24.85 | $24.90 | 2500 |
| 2022-03-04 | 24.85 | $24.78 | 1900 |
| 2022-03-03 | 24.86 | $24.85 | 302 |
| 2022-03-02 | 24.86 | $24.79 | 2500 |
| 2022-03-01 | 24.88 | $24.80 | 13000 |
| 2022-02-28 | 24.89 | $24.78 | 2800 |
| 2022-02-25 | 24.90 | $24.92 | 13000 |
| 2022-02-24 | 24.90 | $24.90 | 820 |
| 2022-02-23 | 24.90 | $24.90 | 2600 |
| 2022-02-22 | 24.90 | $24.79 | 5948 |
| 2022-02-18 | 24.92 | $24.91 | 17600 |
| 2022-02-17 | 24.92 | $24.82 | 3208 |
| 2022-02-16 | 24.93 | $24.95 | 3400 |
| 2022-02-15 | 24.93 | $24.85 | 1700 |
| 2022-02-14 | 24.94 | $24.82 | 19400 |
| 2022-02-11 | 24.95 | $24.84 | 6331 |
| 2022-02-10 | 24.96 | $24.98 | 434 |
| 2022-02-09 | 24.96 | $24.98 | 2004 |
| 2022-02-08 | 24.96 | $24.96 | 4900 |
| 2022-02-07 | 24.96 | $24.91 | 1500 |
| 2022-02-04 | 24.96 | $25.00 | 5330 |
| 2022-02-03 | 24.96 | $25.00 | 3600 |
| 2022-02-02 | 24.96 | $24.99 | 1200 |
| 2022-02-01 | 24.95 | $25.00 | 2334 |
| 2022-01-31 | 24.95 | $24.89 | 4803 |
| 2022-01-28 | 24.96 | $24.90 | 1316 |
| 2022-01-27 | 24.96 | $24.90 | 2300 |
| 2022-01-26 | 24.97 | $25.02 | 6100 |
| 2022-01-25 | 24.96 | $25.00 | 11906 |
| 2022-01-24 | 24.95 | $24.81 | 18000 |
| 2022-01-21 | 24.96 | $24.95 | 4616 |
| 2022-01-20 | 24.95 | $25.00 | 29744 |
| 2022-01-19 | 24.94 | $24.98 | 36919 |
| 2022-01-18 | 24.93 | $25.00 | 6500 |
| 2022-01-14 | 24.92 | $24.96 | 4302 |
| 2022-01-13 | 24.91 | $24.97 | 3124 |
| 2022-01-12 | 24.89 | $24.99 | 2500 |
| 2022-01-11 | 24.88 | $24.99 | 7607 |
| 2022-01-10 | 24.86 | $25.00 | 17500 |
| 2022-01-07 | 24.84 | $24.97 | 5317 |
| 2022-01-06 | 24.83 | $24.95 | 4900 |
| 2022-01-05 | 24.81 | $24.98 | 14824 |
| 2022-01-04 | 24.79 | $25.01 | 6517 |
| 2022-01-03 | 24.77 | $24.88 | 2605 |
| 2021-12-31 | 24.77 | $24.90 | 2400 |
| 2021-12-30 | 24.76 | $24.85 | 7248 |
| 2021-12-29 | 24.75 | $24.79 | 5336 |
| 2021-12-28 | 24.76 | $24.75 | 10842 |
| 2021-12-27 | 24.76 | $24.55 | 37123 |
| 2021-12-23 | 24.79 | $24.60 | 40932 |
| 2021-12-22 | 24.82 | $24.80 | 8328 |
| 2021-12-21 | 24.82 | $24.70 | 9034 |
| 2021-12-20 | 24.84 | $24.62 | 8945 |
| 2021-12-17 | 24.87 | $24.81 | 6400 |
| 2021-12-16 | 24.88 | $24.85 | 9622 |
| 2021-12-15 | 24.88 | $24.64 | 16949 |
| 2021-12-14 | 24.91 | $24.85 | 4528 |
| 2021-12-13 | 24.92 | $24.85 | 3500 |
| 2021-12-10 | 24.93 | $24.85 | 7500 |
| 2021-12-09 | 24.94 | $24.82 | 12800 |
| 2021-12-08 | 24.96 | $24.88 | 21900 |
| 2021-12-07 | 24.96 | $24.92 | 31705 |
| 2021-12-06 | 24.97 | $24.90 | 8816 |
| 2021-12-03 | 24.98 | $25.01 | 3200 |
| 2021-12-02 | 24.97 | $25.01 | 9500 |
| 2021-12-01 | 24.97 | $24.99 | 11005 |
| 2021-11-30 | 24.97 | $24.90 | 8710 |
| 2021-11-29 | 24.98 | $24.99 | 2833 |
| 2021-11-26 | 24.98 | $24.90 | 18047 |
| 2021-11-24 | 24.99 | $25.00 | 4500 |
| 2021-11-23 | 24.99 | $25.00 | 12800 |
| 2021-11-22 | 24.99 | $25.00 | 2941 |
| 2021-11-19 | 24.99 | $24.93 | 4304 |
| 2021-11-18 | 24.99 | $24.94 | 9300 |
| 2021-11-17 | 25.00 | $24.99 | 3100 |
| 2021-11-16 | 25.00 | $24.95 | 18343 |
| 2021-11-15 | 25.01 | $25.02 | 13600 |
| 2021-11-12 | 25.01 | $25.01 | 22900 |
| 2021-11-11 | 25.01 | $25.01 | 5700 |
| 2021-11-10 | 25.01 | $24.99 | 9900 |
| 2021-11-09 | 25.01 | $25.01 | 7236 |
| 2021-11-08 | 25.01 | $25.01 | 8519 |
| 2021-11-05 | 25.01 | $25.01 | 10416 |
| 2021-11-04 | 25.01 | $25.01 | 6100 |
| 2021-11-03 | 25.01 | $25.01 | 8000 |
| 2021-11-02 | 25.01 | $25.00 | 7318 |
| 2021-11-01 | 25.01 | $24.98 | 7000 |
| 2021-10-29 | 25.01 | $25.01 | 6803 |
| 2021-10-28 | 25.01 | $25.01 | 7900 |
| 2021-10-27 | 25.01 | $25.00 | 4118 |
| 2021-10-26 | 25.01 | $25.01 | 2918 |
| 2021-10-25 | 25.02 | $25.01 | 5921 |
| 2021-10-22 | 25.02 | $25.01 | 3000 |
| 2021-10-21 | 25.02 | $25.01 | 2046 |
| 2021-10-20 | 25.02 | $25.01 | 6000 |
| 2021-10-19 | 25.02 | $25.01 | 5840 |
| 2021-10-18 | 25.02 | $25.01 | 6702 |
| 2021-10-15 | 25.02 | $25.09 | 6903 |
| 2021-10-14 | 25.01 | $24.99 | 6716 |
| 2021-10-13 | 25.02 | $25.01 | 7100 |
| 2021-10-12 | 25.02 | $25.00 | 8606 |
| 2021-10-11 | 25.02 | $25.00 | 1300 |
| 2021-10-08 | 25.02 | $24.99 | 5403 |
| 2021-10-07 | 25.02 | $25.05 | 1400 |
| 2021-10-06 | 25.02 | $25.01 | 606 |
| 2021-10-05 | 25.02 | $25.00 | 4734 |
| 2021-10-04 | 25.03 | $25.04 | 7529 |
| 2021-10-01 | 25.02 | $25.03 | 4844 |
| 2021-09-30 | 25.02 | $25.10 | 2700 |
| 2021-09-29 | 25.01 | $25.00 | 9520 |
| 2021-09-28 | 25.01 | $24.93 | 9046 |
| 2021-09-27 | 25.02 | $25.01 | 9014 |
| 2021-09-24 | 25.02 | $25.02 | 8300 |
| 2021-09-23 | 25.01 | $25.00 | 3600 |
| 2021-09-22 | 25.01 | $25.02 | 19400 |
| 2021-09-21 | 25.01 | $25.05 | 4710 |
| 2021-09-20 | 25.00 | $25.11 | 6800 |
| 2021-09-17 | 24.98 | $25.00 | 8933 |
| 2021-09-16 | 24.97 | $25.00 | 7437 |
| 2021-09-15 | 24.97 | $25.00 | 8921 |
| 2021-09-14 | 24.96 | $25.08 | 18219 |
| 2021-09-13 | 24.94 | $25.05 | 7415 |
| 2021-09-10 | 24.93 | $25.00 | 15300 |
| 2021-09-09 | 24.92 | $25.05 | 22100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.17
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.49
Average
22.90
Maximum
25.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.17 | $24.25 | 1422 |
| 2026-07-16 | 24.15 | $24.14 | 2900 |
| 2026-07-15 | 24.14 | $24.45 | — |
| 2026-07-14 | 24.07 | $24.45 | 622 |
| 2026-07-13 | 23.98 | $24.28 | 1200 |
| 2026-07-10 | 23.92 | $24.10 | 7500 |
| 2026-07-09 | 23.88 | $23.94 | 818 |
| 2026-07-08 | 23.87 | $23.89 | 1735 |
| 2026-07-07 | 23.87 | $23.95 | 728 |
| 2026-07-06 | 23.86 | $23.93 | 3828 |
| 2026-07-02 | 23.85 | $23.85 | 3619 |
| 2026-07-01 | 23.86 | $23.80 | 4942 |
| 2026-06-30 | 23.88 | $23.66 | 4047 |
| 2026-06-29 | 23.93 | $24.01 | 5720 |
| 2026-06-26 | 23.92 | $23.74 | 2548 |
| 2026-06-25 | 23.96 | $23.74 | 3000 |
| 2026-06-24 | 24.01 | $23.93 | 1900 |
| 2026-06-23 | 24.02 | $23.75 | 1900 |
| 2026-06-22 | 24.08 | $23.75 | 400 |
| 2026-06-18 | 24.15 | $23.81 | 4213 |
| 2026-06-17 | 24.21 | $24.28 | 518 |
| 2026-06-16 | 24.18 | $24.16 | — |
| 2026-06-15 | 24.18 | $24.16 | 434 |
| 2026-06-12 | 24.17 | $24.15 | 1500 |
| 2026-06-11 | 24.17 | $24.03 | 3818 |
| 2026-06-10 | 24.18 | $24.04 | 1003 |
| 2026-06-09 | 24.20 | $24.22 | 539 |
| 2026-06-08 | 24.18 | $24.13 | 3349 |
| 2026-06-05 | 24.18 | $24.13 | 1600 |
| 2026-06-04 | 24.18 | $24.23 | 2 |
| 2026-06-03 | 24.15 | $24.23 | 4200 |
| 2026-06-02 | 24.12 | $24.13 | 8800 |
| 2026-06-01 | 24.10 | $24.11 | 1800 |
| 2026-05-29 | 24.09 | $24.23 | 1009 |
| 2026-05-28 | 24.04 | $24.09 | 845 |
| 2026-05-27 | 24.02 | $24.13 | 1700 |
| 2026-05-26 | 23.99 | $23.98 | 1323 |
| 2026-05-22 | 23.98 | $23.92 | 4028 |
| 2026-05-21 | 23.98 | $24.01 | 6800 |
| 2026-05-20 | 23.96 | $23.71 | 8128 |
| 2026-05-19 | 24.00 | $23.65 | 4020 |
| 2026-05-18 | 24.06 | $23.54 | 13600 |
| 2026-05-15 | 24.16 | $23.90 | 2132 |
| 2026-05-14 | 24.19 | $23.98 | 7700 |
| 2026-05-13 | 24.21 | $24.15 | 300 |
| 2026-05-12 | 24.19 | $24.50 | 1000 |
| 2026-05-11 | 24.10 | $24.98 | 14400 |
| 2026-05-08 | 23.88 | $23.95 | 600 |
| 2026-05-07 | 23.85 | $23.95 | 2000 |
| 2026-05-06 | 23.82 | $23.95 | 1200 |
| 2026-05-05 | 23.78 | $23.93 | 200 |
| 2026-05-04 | 23.73 | $23.65 | 211 |
| 2026-05-01 | 23.74 | $23.78 | 1612 |
| 2026-04-30 | 23.72 | $23.92 | 1000 |
| 2026-04-29 | 23.67 | $23.64 | 700 |
| 2026-04-28 | 23.66 | $23.72 | 1717 |
| 2026-04-27 | 23.64 | $23.61 | 1400 |
| 2026-04-24 | 23.64 | $23.61 | 1800 |
| 2026-04-23 | 23.64 | $23.60 | 2005 |
| 2026-04-22 | 23.64 | $23.60 | 705 |
| 2026-04-21 | 23.63 | $23.69 | 356 |
| 2026-04-20 | 23.61 | $23.70 | 1141 |
| 2026-04-17 | 23.58 | $23.50 | 600 |
| 2026-04-16 | 23.59 | $23.80 | 1 |
| 2026-04-15 | 23.54 | $23.80 | 3500 |
| 2026-04-14 | 23.48 | $23.54 | 2402 |
| 2026-04-13 | 23.46 | $23.65 | 1313 |
| 2026-04-10 | 23.42 | $23.62 | 466 |
| 2026-04-09 | 23.37 | $23.62 | 1400 |
| 2026-04-08 | 23.32 | $23.45 | 1400 |
| 2026-04-07 | 23.30 | $23.29 | 2000 |
| 2026-04-06 | 23.31 | $23.45 | 842 |
| 2026-04-02 | 23.28 | $23.25 | 2400 |
| 2026-04-01 | 23.29 | $23.47 | 1128 |
| 2026-03-31 | 23.26 | $23.47 | 1129 |
| 2026-03-30 | 23.23 | $23.28 | 8000 |
| 2026-03-27 | 23.23 | $23.30 | 600 |
| 2026-03-26 | 23.22 | $23.18 | 2315 |
| 2026-03-25 | 23.24 | $23.25 | 1300 |
| 2026-03-24 | 23.25 | $23.33 | 1648 |
| 2026-03-23 | 23.25 | $23.21 | 2300 |
| 2026-03-20 | 23.27 | $23.09 | 2848 |
| 2026-03-19 | 23.32 | $23.18 | 1832 |
| 2026-03-18 | 23.36 | $23.19 | 1625 |
| 2026-03-17 | 23.40 | $23.15 | 1537 |
| 2026-03-16 | 23.46 | $23.36 | 7400 |
| 2026-03-13 | 23.48 | $23.55 | 30 |
| 2026-03-12 | 23.47 | $23.55 | 4912 |
| 2026-03-11 | 23.46 | $23.53 | 4173 |
| 2026-03-10 | 23.45 | $23.50 | 1636 |
| 2026-03-09 | 23.44 | $23.55 | 6341 |
| 2026-03-06 | 23.42 | $23.52 | 7300 |
| 2026-03-05 | 23.41 | $23.42 | 7500 |
| 2026-03-04 | 23.42 | $23.49 | 2650 |
| 2026-03-03 | 23.41 | $23.27 | 1013 |
| 2026-03-02 | 23.45 | $23.66 | 2700 |
| 2026-02-27 | 23.41 | $23.43 | 3800 |
| 2026-02-26 | 23.41 | $23.44 | 4800 |
| 2026-02-25 | 23.42 | $23.25 | 3328 |
| 2026-02-24 | 23.46 | $23.35 | 3223 |
| 2026-02-23 | 23.49 | $23.23 | 3500 |
| 2026-02-20 | 23.56 | $23.47 | 2000 |
| 2026-02-19 | 23.58 | $23.37 | 3436 |
| 2026-02-18 | 23.63 | $23.20 | 4800 |
| 2026-02-17 | 23.72 | $23.70 | 64 |
| 2026-02-13 | 23.72 | $23.70 | 1500 |
| 2026-02-12 | 23.71 | $23.79 | 2000 |
| 2026-02-11 | 23.69 | $23.60 | 2000 |
| 2026-02-10 | 23.71 | $23.64 | 2600 |
| 2026-02-09 | 23.72 | $23.75 | 400 |
| 2026-02-06 | 23.71 | $23.72 | 1100 |
| 2026-02-05 | 23.70 | $23.59 | 727 |
| 2026-02-04 | 23.72 | $23.78 | 600 |
| 2026-02-03 | 23.70 | $23.57 | 3518 |
| 2026-02-02 | 23.72 | $23.70 | 2307 |
| 2026-01-30 | 23.72 | $23.74 | 2100 |
| 2026-01-29 | 23.70 | $23.77 | 1448 |
| 2026-01-28 | 23.68 | $23.63 | 3 |
| 2026-01-27 | 23.69 | $23.63 | 1840 |
| 2026-01-26 | 23.69 | $23.66 | 1300 |
| 2026-01-23 | 23.69 | $23.70 | 9000 |
| 2026-01-22 | 23.68 | $23.63 | 9799 |
| 2026-01-21 | 23.69 | $23.60 | 1123 |
| 2026-01-20 | 23.70 | $23.64 | 8530 |
| 2026-01-16 | 23.70 | $23.70 | 1500 |
| 2026-01-15 | 23.69 | $23.75 | 1817 |
| 2026-01-14 | 23.67 | $23.75 | 1139 |
| 2026-01-13 | 23.64 | $23.68 | 1100 |
| 2026-01-12 | 23.63 | $23.67 | 1200 |
| 2026-01-09 | 23.61 | $23.68 | 1300 |
| 2026-01-08 | 23.59 | $23.64 | 800 |
| 2026-01-07 | 23.57 | $23.60 | 3000 |
| 2026-01-06 | 23.56 | $23.57 | 168 |
| 2026-01-05 | 23.55 | $23.57 | 4735 |
| 2026-01-02 | 23.54 | $23.56 | 3125 |
| 2025-12-31 | 23.53 | $23.40 | 13308 |
| 2025-12-30 | 23.55 | $23.75 | 7200 |
| 2025-12-29 | 23.50 | $23.56 | 5300 |
| 2025-12-26 | 23.48 | $23.50 | 1100 |
| 2025-12-24 | 23.47 | $23.50 | 216 |
| 2025-12-23 | 23.46 | $23.56 | 54936 |
| 2025-12-22 | 23.44 | $23.48 | 51900 |
| 2025-12-19 | 23.43 | $23.45 | 800 |
| 2025-12-18 | 23.43 | $23.40 | 11600 |
| 2025-12-17 | 23.43 | $23.40 | 613 |
| 2025-12-16 | 23.43 | $23.42 | 2317 |
| 2025-12-15 | 23.43 | $23.37 | 12400 |
| 2025-12-12 | 23.45 | $23.44 | 2209 |
| 2025-12-11 | 23.44 | $23.44 | 3113 |
| 2025-12-10 | 23.44 | $23.40 | 2500 |
| 2025-12-09 | 23.45 | $23.49 | 800 |
| 2025-12-08 | 23.43 | $23.35 | 3138 |
| 2025-12-05 | 23.45 | $23.50 | 4 |
| 2025-12-04 | 23.43 | $23.50 | 19500 |
| 2025-12-03 | 23.42 | $23.43 | 900 |
| 2025-12-02 | 23.41 | $23.51 | 5812 |
| 2025-12-01 | 23.39 | $23.45 | 2400 |
| 2025-11-28 | 23.37 | $23.34 | 207 |
| 2025-11-26 | 23.38 | $23.36 | 2516 |
| 2025-11-25 | 23.38 | $23.32 | 1500 |
| 2025-11-24 | 23.39 | $23.38 | 2536 |
| 2025-11-21 | 23.39 | $23.30 | 1544 |
| 2025-11-20 | 23.41 | $23.35 | 3100 |
| 2025-11-19 | 23.42 | $23.38 | 700 |
| 2025-11-18 | 23.42 | $23.35 | 941 |
| 2025-11-17 | 23.43 | $23.43 | 900 |
| 2025-11-14 | 23.43 | $23.35 | 935 |
| 2025-11-13 | 23.44 | $23.54 | 519 |
| 2025-11-12 | 23.41 | $23.56 | 1100 |
| 2025-11-11 | 23.37 | $23.13 | 6623 |
| 2025-11-10 | 23.42 | $23.65 | 1922 |
| 2025-11-07 | 23.37 | $23.50 | 2400 |
| 2025-11-06 | 23.34 | $23.50 | 2337 |
| 2025-11-05 | 23.30 | $23.37 | 1918 |
| 2025-11-04 | 23.29 | $23.36 | 500 |
| 2025-11-03 | 23.28 | $23.20 | 5331 |
| 2025-10-31 | 23.29 | $23.28 | 900 |
| 2025-10-30 | 23.30 | $23.36 | 2400 |
| 2025-10-29 | 23.28 | $23.25 | 2501 |
| 2025-10-28 | 23.29 | $23.34 | 5010 |
| 2025-10-27 | 23.28 | $23.20 | 1 |
| 2025-10-24 | 23.30 | $23.20 | 300 |
| 2025-10-23 | 23.33 | $23.32 | 1383 |
| 2025-10-22 | 23.33 | $23.32 | 1400 |
| 2025-10-21 | 23.33 | $23.29 | 1747 |
| 2025-10-20 | 23.33 | $23.27 | 12905 |
| 2025-10-17 | 23.35 | $23.30 | 5000 |
| 2025-10-16 | 23.35 | $23.32 | 2 |
| 2025-10-15 | 23.36 | $23.32 | 2715 |
| 2025-10-14 | 23.36 | $23.38 | 1124 |
| 2025-10-13 | 23.36 | $23.44 | 645 |
| 2025-10-10 | 23.34 | $23.30 | 237 |
| 2025-10-09 | 23.34 | $23.39 | 1200 |
| 2025-10-08 | 23.33 | $23.40 | 3600 |
| 2025-10-07 | 23.31 | $23.34 | 3400 |
| 2025-10-06 | 23.31 | $23.26 | 4326 |
| 2025-10-03 | 23.32 | $23.32 | 1100 |
| 2025-10-02 | 23.31 | $23.37 | 1200 |
| 2025-10-01 | 23.30 | $23.33 | 7358 |
| 2025-09-30 | 23.30 | $23.37 | 5374 |
| 2025-09-29 | 23.28 | $23.35 | 3102 |
| 2025-09-26 | 23.26 | $23.20 | 2200 |
| 2025-09-25 | 23.28 | $23.36 | 2615 |
| 2025-09-24 | 23.26 | $23.25 | 8 |
| 2025-09-23 | 23.27 | $23.25 | 32500 |
| 2025-09-22 | 23.27 | $23.23 | 1400 |
| 2025-09-19 | 23.28 | $23.20 | 1541 |
| 2025-09-18 | 23.30 | $23.17 | 644 |
| 2025-09-17 | 23.33 | $23.23 | 2500 |
| 2025-09-16 | 23.35 | $23.27 | 249 |
| 2025-09-15 | 23.36 | $23.26 | 3100 |
| 2025-09-12 | 23.38 | $23.32 | 227 |
| 2025-09-11 | 23.39 | $23.40 | 501 |
| 2025-09-10 | 23.38 | $23.32 | 2008 |
| 2025-09-09 | 23.38 | $23.42 | 900 |
| 2025-09-08 | 23.37 | $23.33 | 1031 |
| 2025-09-05 | 23.37 | $23.32 | 3300 |
| 2025-09-04 | 23.38 | $23.39 | 1100 |
| 2025-09-03 | 23.37 | $23.45 | 1135 |
| 2025-09-02 | 23.35 | $23.34 | 569 |
| 2025-08-29 | 23.34 | $23.45 | 16708 |
| 2025-08-28 | 23.31 | $23.45 | 16708 |
| 2025-08-27 | 23.28 | $23.45 | 16710 |
| 2025-08-26 | 23.24 | $23.28 | 11180 |
| 2025-08-25 | 23.23 | $23.27 | 20900 |
| 2025-08-22 | 23.23 | $23.23 | 16300 |
| 2025-08-21 | 23.23 | $23.28 | 900 |
| 2025-08-20 | 23.21 | $23.20 | 1700 |
| 2025-08-19 | 23.22 | $22.99 | 433 |
| 2025-08-18 | 23.27 | $23.27 | 2500 |
| 2025-08-15 | 23.26 | $23.28 | 337 |
| 2025-08-14 | 23.26 | $23.28 | 1426 |
| 2025-08-13 | 23.25 | $23.25 | 15144 |
| 2025-08-12 | 23.25 | $23.25 | 3600 |
| 2025-08-11 | 23.24 | $23.20 | 2100 |
| 2025-08-08 | 23.25 | $23.13 | 4400 |
| 2025-08-07 | 23.28 | $23.10 | 3100 |
| 2025-08-06 | 23.31 | $23.27 | 300 |
| 2025-08-05 | 23.31 | $23.40 | 1300 |
| 2025-08-04 | 23.29 | $23.40 | 9961 |
| 2025-08-01 | 23.26 | $23.00 | 8400 |
| 2025-07-31 | 23.31 | $23.31 | 1400 |
| 2025-07-30 | 23.30 | $23.27 | 2900 |
| 2025-07-29 | 23.30 | $23.25 | 1400 |
| 2025-07-28 | 23.31 | $23.31 | 900 |
| 2025-07-25 | 23.30 | $23.20 | 1900 |
| 2025-07-24 | 23.31 | $23.20 | 1405 |
| 2025-07-23 | 23.32 | $23.27 | 53 |
| 2025-07-22 | 23.33 | $23.27 | 514 |
| 2025-07-21 | 23.33 | $23.16 | 2500 |
| 2025-07-18 | 23.35 | $23.46 | 2534 |
| 2025-07-17 | 23.32 | $23.40 | 1603 |
| 2025-07-16 | 23.29 | $23.26 | — |
| 2025-07-15 | 23.28 | $23.26 | 4500 |
| 2025-07-14 | 23.28 | $23.25 | 1200 |
| 2025-07-11 | 23.27 | $23.22 | 152 |
| 2025-07-10 | 23.27 | $23.22 | 29 |
| 2025-07-09 | 23.27 | $23.22 | 22 |
| 2025-07-08 | 23.27 | $23.22 | 1223 |
| 2025-07-07 | 23.26 | $23.24 | 800 |
| 2025-07-03 | 23.25 | $23.34 | 840 |
| 2025-07-02 | 23.22 | $23.18 | 762 |
| 2025-07-01 | 23.22 | $23.18 | 800 |
| 2025-06-30 | 23.21 | $23.29 | 12804 |
| 2025-06-27 | 23.18 | $23.17 | 1223 |
| 2025-06-26 | 23.17 | $23.26 | 1413 |
| 2025-06-25 | 23.14 | $23.22 | 1624 |
| 2025-06-24 | 23.11 | $23.07 | 600 |
| 2025-06-23 | 23.11 | $23.02 | 721 |
| 2025-06-20 | 23.11 | $23.17 | 1631 |
| 2025-06-18 | 23.09 | $23.08 | 1200 |
| 2025-06-17 | 23.08 | $23.17 | 900 |
| 2025-06-16 | 23.04 | $23.15 | 906 |
| 2025-06-13 | 23.01 | $23.00 | 1007 |
| 2025-06-12 | 23.00 | $22.97 | 25 |
| 2025-06-11 | 23.00 | $22.97 | 2600 |
| 2025-06-10 | 23.00 | $23.10 | 2132 |
| 2025-06-09 | 22.97 | $23.06 | 14500 |
| 2025-06-06 | 22.94 | $23.05 | 5413 |
| 2025-06-05 | 22.90 | $23.00 | 3066 |
| 2025-06-04 | 22.88 | $22.92 | 1710 |
| 2025-06-03 | 22.86 | $22.88 | 512 |
| 2025-06-02 | 22.85 | $22.80 | 4000 |
| 2025-05-30 | 22.86 | $22.85 | 535 |
| 2025-05-29 | 22.85 | $22.85 | 1700 |
| 2025-05-28 | 22.85 | $22.95 | 2028 |
| 2025-05-27 | 22.82 | $22.95 | 539 |
| 2025-05-23 | 22.79 | $22.95 | 2900 |
| 2025-05-22 | 22.75 | $22.80 | 1713 |
| 2025-05-21 | 22.74 | $22.85 | 252 |
| 2025-05-20 | 22.72 | $22.85 | 3371 |
| 2025-05-19 | 22.69 | $22.62 | 406 |
| 2025-05-16 | 22.70 | $22.69 | — |
| 2025-05-15 | 22.71 | $22.69 | 400 |
| 2025-05-14 | 22.71 | $22.75 | 812 |
| 2025-05-13 | 22.70 | $22.60 | 1111 |
| 2025-05-12 | 22.73 | $22.73 | — |
| 2025-05-09 | 22.72 | $22.73 | 900 |
| 2025-05-08 | 22.72 | $22.83 | — |
| 2025-05-07 | 22.70 | $22.84 | 1300 |
| 2025-05-06 | 22.67 | $22.79 | — |
| 2025-05-05 | 22.65 | $22.79 | — |
| 2025-05-02 | 22.62 | $22.79 | — |
| 2025-05-01 | 22.59 | $22.79 | 2300 |
| 2025-04-30 | 22.55 | $22.36 | 607 |
| 2025-04-29 | 22.60 | $22.78 | 1006 |
| 2025-04-28 | 22.58 | $22.71 | 707 |
| 2025-04-25 | 22.56 | $22.70 | 1500 |
| 2025-04-24 | 22.54 | $22.78 | 430 |
| 2025-04-23 | 22.50 | $22.63 | 2119 |
| 2025-04-22 | 22.48 | $22.68 | 503 |
| 2025-04-21 | 22.46 | $22.58 | 138 |
| 2025-04-17 | 22.45 | $22.58 | 1026 |
| 2025-04-16 | 22.45 | $22.36 | — |
| 2025-04-15 | 22.49 | $22.36 | — |
| 2025-04-14 | 22.53 | $22.36 | 4700 |
| 2025-04-11 | 22.59 | $22.50 | 242 |
| 2025-04-10 | 22.62 | $22.40 | 435 |
| 2025-04-09 | 22.69 | $22.45 | 1009 |
| 2025-04-08 | 22.75 | $22.45 | 400 |
| 2025-04-07 | 22.82 | $22.45 | 4847 |
| 2025-04-04 | 22.91 | $22.91 | 523 |
| 2025-04-03 | 22.91 | $22.79 | 1114 |
| 2025-04-02 | 22.94 | $22.95 | 1200 |
| 2025-04-01 | 22.94 | $22.90 | 1600 |
| 2025-03-31 | 22.95 | $22.95 | 800 |
| 2025-03-28 | 22.96 | $22.95 | 1400 |
| 2025-03-27 | 22.96 | $22.95 | 427 |
| 2025-03-26 | 22.96 | $23.02 | 1710 |
| 2025-03-25 | 22.95 | $22.95 | 2900 |
| 2025-03-24 | 22.96 | $22.97 | 1517 |
| 2025-03-21 | 22.95 | $22.88 | 428 |
| 2025-03-20 | 22.97 | $22.96 | — |
| 2025-03-19 | 22.98 | $22.96 | 4148 |
| 2025-03-18 | 22.98 | $22.95 | 622 |
| 2025-03-17 | 22.99 | $22.93 | 2943 |
| 2025-03-14 | 23.00 | $22.92 | 443 |
| 2025-03-13 | 23.02 | $23.07 | 2400 |
| 2025-03-12 | 23.01 | $22.91 | 1200 |
| 2025-03-11 | 23.03 | $22.92 | 600 |
| 2025-03-10 | 23.06 | $23.00 | 2100 |
| 2025-03-07 | 23.07 | $23.00 | 734 |
| 2025-03-06 | 23.08 | $23.05 | 1624 |
| 2025-03-05 | 23.08 | $23.07 | 800 |
| 2025-03-04 | 23.08 | $23.08 | 600 |
| 2025-03-03 | 23.07 | $23.10 | 1625 |
| 2025-02-28 | 23.06 | $23.04 | 3136 |
| 2025-02-27 | 23.06 | $23.05 | 1200 |
| 2025-02-26 | 23.06 | $23.03 | 1019 |
| 2025-02-25 | 23.06 | $23.09 | 820 |
| 2025-02-24 | 23.05 | $23.00 | 2746 |
| 2025-02-21 | 23.06 | $23.00 | 1517 |
| 2025-02-20 | 23.06 | $23.05 | 2237 |
| 2025-02-19 | 23.06 | $23.05 | 4537 |
| 2025-02-18 | 23.06 | $23.05 | 2300 |
| 2025-02-14 | 23.06 | $23.10 | 931 |
| 2025-02-13 | 23.04 | $23.07 | 200 |
| 2025-02-12 | 23.03 | $22.99 | — |
| 2025-02-11 | 23.03 | $22.99 | 1500 |
| 2025-02-10 | 23.04 | $23.05 | — |
| 2025-02-07 | 23.03 | $23.05 | 3636 |
| 2025-02-06 | 23.02 | $23.05 | 1445 |
| 2025-02-05 | 23.00 | $23.04 | 2200 |
| 2025-02-04 | 22.99 | $23.03 | 800 |
| 2025-02-03 | 22.98 | $23.03 | 4130 |
| 2025-01-31 | 22.96 | $23.00 | 2200 |
| 2025-01-30 | 22.95 | $22.99 | 400 |
| 2025-01-29 | 22.94 | $22.98 | 500 |
| 2025-01-28 | 22.93 | $23.06 | 334 |
| 2025-01-27 | 22.89 | $22.98 | 2438 |
| 2025-01-24 | 22.88 | $22.95 | 500 |
| 2025-01-23 | 22.86 | $22.93 | 3303 |
| 2025-01-22 | 22.85 | $22.90 | 16334 |
| 2025-01-21 | 22.84 | $22.92 | 700 |
| 2025-01-17 | 22.82 | $22.85 | 3138 |
| 2025-01-16 | 22.82 | $22.97 | 22600 |
| 2025-01-15 | 22.79 | $22.88 | 1000 |
| 2025-01-14 | 22.78 | $22.81 | 1438 |
| 2025-01-13 | 22.78 | $22.82 | 417 |
| 2025-01-10 | 22.77 | $22.81 | 1542 |
| 2025-01-08 | 22.77 | $22.80 | 605 |
| 2025-01-07 | 22.78 | $22.80 | 1100 |
| 2025-01-06 | 22.78 | $22.80 | 802 |
| 2025-01-03 | 22.78 | $22.81 | 1900 |
| 2025-01-02 | 22.78 | $22.79 | 2418 |
| 2024-12-31 | 22.79 | $22.74 | 12239 |
| 2024-12-30 | 22.81 | $22.78 | 6500 |
| 2024-12-27 | 22.82 | $22.89 | 3102 |
| 2024-12-26 | 22.82 | $22.74 | 622 |
| 2024-12-24 | 22.84 | $22.74 | 4800 |
| 2024-12-23 | 22.87 | $22.68 | 1749 |
| 2024-12-20 | 22.92 | $22.75 | 3100 |
| 2024-12-19 | 22.96 | $22.74 | 1100 |
| 2024-12-18 | 23.01 | $22.98 | — |
| 2024-12-17 | 23.01 | $22.98 | 4920 |
| 2024-12-16 | 23.02 | $23.00 | 2019 |
| 2024-12-13 | 23.02 | $22.90 | 11000 |
| 2024-12-12 | 23.05 | $23.02 | 1700 |
| 2024-12-11 | 23.05 | $22.98 | 1100 |
| 2024-12-10 | 23.07 | $23.16 | 2300 |
| 2024-12-09 | 23.04 | $22.95 | 2700 |
| 2024-12-06 | 23.06 | $22.95 | 1400 |
| 2024-12-05 | 23.08 | $23.20 | — |
| 2024-12-04 | 23.05 | $23.20 | 3445 |
| 2024-12-03 | 23.01 | $23.06 | 2700 |
| 2024-12-02 | 23.00 | $22.98 | — |
| 2024-11-29 | 23.01 | $22.98 | 1221 |
| 2024-11-27 | 23.01 | $22.92 | 835 |
| 2024-11-26 | 23.03 | $23.02 | 1004 |
| 2024-11-25 | 23.03 | $22.80 | 8400 |
| 2024-11-22 | 23.07 | $23.04 | 1125 |
| 2024-11-21 | 23.07 | $23.04 | 222 |
| 2024-11-20 | 23.08 | $23.09 | 1000 |
| 2024-11-19 | 23.07 | $23.00 | 1419 |
| 2024-11-18 | 23.07 | $23.00 | 1628 |
| 2024-11-15 | 23.08 | $23.08 | 1700 |
| 2024-11-14 | 23.08 | $22.98 | 700 |
| 2024-11-13 | 23.09 | $23.08 | 1527 |
| 2024-11-12 | 23.08 | $23.07 | 200 |
| 2024-11-11 | 23.08 | $23.13 | 401 |
| 2024-11-08 | 23.06 | $22.98 | 2100 |
| 2024-11-07 | 23.07 | $23.06 | 539 |
| 2024-11-06 | 23.06 | $23.06 | 511 |
| 2024-11-05 | 23.05 | $23.06 | 132 |
| 2024-11-04 | 23.04 | $23.05 | — |
| 2024-11-01 | 23.03 | $23.05 | — |
| 2024-10-31 | 23.01 | $23.05 | 2832 |
| 2024-10-30 | 23.00 | $22.99 | 200 |
| 2024-10-29 | 22.99 | $23.06 | 3100 |
| 2024-10-28 | 22.97 | $23.00 | 701 |
| 2024-10-25 | 22.95 | $23.04 | — |
| 2024-10-24 | 22.93 | $23.04 | 7000 |
| 2024-10-23 | 22.90 | $22.92 | 6700 |
| 2024-10-22 | 22.89 | $22.94 | 432 |
| 2024-10-21 | 22.87 | $22.90 | 2300 |
| 2024-10-18 | 22.86 | $22.81 | 2013 |
| 2024-10-17 | 22.87 | $22.86 | 11519 |
| 2024-10-16 | 22.87 | $22.92 | 1400 |
| 2024-10-15 | 22.85 | $22.90 | 300 |
| 2024-10-14 | 22.84 | $22.94 | 2225 |
| 2024-10-11 | 22.81 | $22.82 | 4100 |
| 2024-10-10 | 22.81 | $22.66 | 3904 |
| 2024-10-09 | 22.84 | $22.68 | 635 |
| 2024-10-08 | 22.87 | $22.70 | 8500 |
| 2024-10-07 | 22.90 | $22.80 | 400 |
| 2024-10-04 | 22.91 | $22.89 | 600 |
| 2024-10-03 | 22.90 | $22.90 | 423 |
| 2024-10-02 | 22.90 | $22.91 | 1548 |
| 2024-10-01 | 22.88 | $22.94 | 1900 |
| 2024-09-30 | 22.86 | $22.90 | 700 |
| 2024-09-27 | 22.85 | $22.85 | 1331 |
| 2024-09-26 | 22.84 | $22.84 | 3700 |
| 2024-09-25 | 22.83 | $22.91 | 613 |
| 2024-09-24 | 22.81 | $22.71 | 1003 |
| 2024-09-23 | 22.82 | $22.91 | 2800 |
| 2024-09-20 | 22.80 | $22.88 | 1600 |
| 2024-09-19 | 22.78 | $22.78 | 606 |
| 2024-09-18 | 22.77 | $22.55 | 500 |
| 2024-09-17 | 22.81 | $22.79 | 200 |
| 2024-09-16 | 22.81 | $22.93 | 2300 |
| 2024-09-13 | 22.77 | $22.76 | 415 |
| 2024-09-12 | 22.77 | $22.78 | 800 |
| 2024-09-11 | 22.76 | $22.76 | 934 |
| 2024-09-10 | 22.75 | $22.77 | 3600 |
| 2024-09-09 | 22.74 | $22.74 | 2500 |
| 2024-09-06 | 22.73 | $22.72 | 400 |
| 2024-09-05 | 22.73 | $22.74 | 232 |
| 2024-09-04 | 22.72 | $22.71 | 500 |
| 2024-09-03 | 22.71 | $22.64 | 400 |
| 2024-08-30 | 22.72 | $22.72 | 1800 |
| 2024-08-29 | 22.71 | $22.72 | 1641 |
| 2024-08-28 | 22.70 | $22.73 | 1000 |
| 2024-08-27 | 22.69 | $22.72 | 1320 |
| 2024-08-26 | 22.67 | $22.64 | 300 |
| 2024-08-23 | 22.68 | $22.64 | 1600 |
| 2024-08-22 | 22.68 | $22.71 | 1500 |
| 2024-08-21 | 22.66 | $22.69 | 623 |
| 2024-08-20 | 22.65 | $22.65 | 500 |
| 2024-08-19 | 22.64 | $22.68 | 1500 |
| 2024-08-16 | 22.63 | $22.68 | 1100 |
| 2024-08-15 | 22.61 | $22.67 | 822 |
| 2024-08-14 | 22.59 | $22.66 | 1900 |
| 2024-08-13 | 22.57 | $22.64 | 1700 |
| 2024-08-12 | 22.55 | $22.49 | 1500 |
| 2024-08-09 | 22.56 | $22.40 | 700 |
| 2024-08-08 | 22.59 | $22.62 | 2613 |
| 2024-08-07 | 22.58 | $22.57 | 2300 |
| 2024-08-06 | 22.57 | $22.58 | 700 |
| 2024-08-05 | 22.57 | $22.57 | 800 |
| 2024-08-02 | 22.56 | $22.57 | 600 |
| 2024-08-01 | 22.55 | $22.57 | 1800 |
| 2024-07-31 | 22.54 | $22.56 | 1000 |
| 2024-07-30 | 22.54 | $22.54 | 1700 |
| 2024-07-29 | 22.53 | $22.52 | 2200 |
| 2024-07-26 | 22.53 | $22.54 | 1000 |
| 2024-07-25 | 22.52 | $22.52 | 1208 |
| 2024-07-24 | 22.51 | $22.50 | 300 |
| 2024-07-23 | 22.51 | $22.55 | 200 |
| 2024-07-22 | 22.50 | $22.55 | 507 |
| 2024-07-19 | 22.48 | $22.42 | 200 |
| 2024-07-18 | 22.49 | $22.55 | 2100 |
| 2024-07-17 | 22.47 | $22.35 | 446 |
| 2024-07-16 | 22.50 | $22.60 | 2000 |
| 2024-07-15 | 22.47 | $22.43 | 4328 |
| 2024-07-12 | 22.47 | $22.60 | 1900 |
| 2024-07-11 | 22.44 | $22.53 | 1645 |
| 2024-07-10 | 22.42 | $22.39 | 300 |
| 2024-07-09 | 22.43 | $22.36 | 2100 |
| 2024-07-08 | 22.44 | $22.42 | 202 |
| 2024-07-05 | 22.44 | $22.34 | 2000 |
| 2024-07-03 | 22.45 | $22.48 | 1629 |
| 2024-07-02 | 22.44 | $22.35 | 2100 |
| 2024-07-01 | 22.46 | $22.34 | 1907 |
| 2024-06-28 | 22.48 | $22.41 | 1911 |
| 2024-06-27 | 22.48 | $22.32 | 2400 |
| 2024-06-26 | 22.51 | $22.35 | 7313 |
| 2024-06-25 | 22.54 | $22.68 | 1400 |
| 2024-06-24 | 22.49 | $22.70 | 2228 |
| 2024-06-21 | 22.44 | $22.48 | 1917 |
| 2024-06-20 | 22.43 | $22.48 | 1700 |
| 2024-06-18 | 22.41 | $22.40 | 7225 |
| 2024-06-17 | 22.40 | $22.46 | 4846 |
| 2024-06-14 | 22.38 | $22.33 | 1426 |
| 2024-06-13 | 22.39 | $22.41 | 2328 |
| 2024-06-12 | 22.38 | $22.42 | 1812 |
| 2024-06-11 | 22.37 | $22.31 | 1000 |
| 2024-06-10 | 22.37 | $22.42 | 1100 |
| 2024-06-07 | 22.36 | $22.46 | 8100 |
| 2024-06-06 | 22.33 | $22.33 | 3549 |
| 2024-06-05 | 22.32 | $22.44 | 500 |
| 2024-06-04 | 22.30 | $22.35 | 300 |
| 2024-06-03 | 22.28 | $22.35 | 2032 |
| 2024-05-31 | 22.26 | $22.31 | 1500 |
| 2024-05-30 | 22.25 | $22.29 | 323 |
| 2024-05-29 | 22.24 | $22.29 | 6300 |
| 2024-05-28 | 22.23 | $22.37 | 2700 |
| 2024-05-24 | 22.20 | $22.22 | 1200 |
| 2024-05-23 | 22.20 | $22.13 | 605 |
| 2024-05-22 | 22.22 | $22.22 | 2600 |
| 2024-05-21 | 22.22 | $22.15 | 11733 |
| 2024-05-20 | 22.23 | $22.08 | 2700 |
| 2024-05-17 | 22.27 | $22.10 | 1500 |
| 2024-05-16 | 22.30 | $22.08 | 4448 |
| 2024-05-15 | 22.34 | $22.19 | 7549 |
| 2024-05-14 | 22.37 | $22.34 | 6200 |
| 2024-05-13 | 22.36 | $22.47 | 1100 |
| 2024-05-10 | 22.33 | $22.36 | 100 |
| 2024-05-09 | 22.32 | $22.37 | 6920 |
| 2024-05-08 | 22.30 | $22.35 | 2800 |
| 2024-05-07 | 22.29 | $22.36 | 2315 |
| 2024-05-06 | 22.27 | $22.40 | 1423 |
| 2024-05-03 | 22.23 | $22.30 | 1814 |
| 2024-05-02 | 22.22 | $22.25 | 200 |
| 2024-05-01 | 22.21 | $22.25 | 1800 |
| 2024-04-30 | 22.19 | $22.20 | 700 |
| 2024-04-29 | 22.19 | $22.27 | 1500 |
| 2024-04-26 | 22.17 | $22.19 | 500 |
| 2024-04-25 | 22.17 | $22.02 | 4446 |
| 2024-04-24 | 22.20 | $22.15 | 7200 |
| 2024-04-23 | 22.21 | $22.39 | 11037 |
| 2024-04-22 | 22.17 | $22.29 | 920 |
| 2024-04-19 | 22.14 | $22.15 | 544 |
| 2024-04-18 | 22.14 | $22.20 | 1607 |
| 2024-04-17 | 22.13 | $22.23 | 3412 |
| 2024-04-16 | 22.11 | $21.98 | 6500 |
| 2024-04-15 | 22.14 | $21.92 | 1242 |
| 2024-04-12 | 22.19 | $22.00 | 8700 |
| 2024-04-11 | 22.22 | $22.18 | 5300 |
| 2024-04-10 | 22.23 | $22.13 | 2627 |
| 2024-04-09 | 22.25 | $22.31 | 2616 |
| 2024-04-08 | 22.23 | $22.35 | 3500 |
| 2024-04-05 | 22.20 | $22.29 | 1221 |
| 2024-04-04 | 22.17 | $22.28 | 611 |
| 2024-04-03 | 22.15 | $22.16 | 333 |
| 2024-04-02 | 22.15 | $22.20 | 447 |
| 2024-04-01 | 22.13 | $22.12 | 2145 |
| 2024-03-28 | 22.14 | $22.23 | 1940 |
| 2024-03-27 | 22.12 | $22.19 | 1032 |
| 2024-03-26 | 22.10 | $22.14 | 1600 |
| 2024-03-25 | 22.10 | $22.03 | 1726 |
| 2024-03-22 | 22.11 | $22.15 | 1019 |
| 2024-03-21 | 22.11 | $22.05 | 612 |
| 2024-03-20 | 22.12 | $22.10 | 421 |
| 2024-03-19 | 22.13 | $21.93 | 927 |
| 2024-03-18 | 22.17 | $22.01 | 4707 |
| 2024-03-15 | 22.20 | $22.25 | 6200 |
| 2024-03-14 | 22.19 | $22.20 | 400 |
| 2024-03-13 | 22.18 | $22.22 | 501 |
| 2024-03-12 | 22.17 | $22.30 | 1900 |
| 2024-03-11 | 22.14 | $22.21 | 2002 |
| 2024-03-08 | 22.13 | $22.22 | 900 |
| 2024-03-07 | 22.11 | $22.30 | 600 |
| 2024-03-06 | 22.07 | $22.10 | 6849 |
| 2024-03-05 | 22.07 | $22.07 | 250 |
| 2024-03-04 | 22.07 | $22.07 | 2200 |
| 2024-03-01 | 22.07 | $22.20 | 1200 |
| 2024-02-29 | 22.05 | $22.19 | 800 |
| 2024-02-28 | 22.03 | $22.14 | 300 |
| 2024-02-27 | 22.01 | $22.14 | 350 |
| 2024-02-26 | 21.99 | $22.14 | 2813 |
| 2024-02-23 | 21.97 | $21.90 | 4620 |
| 2024-02-22 | 21.99 | $21.88 | 2000 |
| 2024-02-21 | 22.03 | $21.85 | 1400 |
| 2024-02-20 | 22.07 | $21.85 | 400 |
| 2024-02-16 | 22.13 | $21.85 | 1732 |
| 2024-02-15 | 22.19 | $22.02 | 6800 |
| 2024-02-14 | 22.23 | $22.11 | 5419 |
| 2024-02-13 | 22.25 | $22.20 | 2100 |
| 2024-02-12 | 22.26 | $21.78 | 5428 |
| 2024-02-09 | 22.36 | $22.13 | 3300 |
| 2024-02-08 | 22.40 | $22.36 | 350 |
| 2024-02-07 | 22.40 | $22.36 | 5634 |
| 2024-02-06 | 22.40 | $22.15 | 7700 |
| 2024-02-05 | 22.44 | $22.24 | 19648 |
| 2024-02-02 | 22.47 | $22.52 | 500 |
| 2024-02-01 | 22.45 | $22.44 | 500 |
| 2024-01-31 | 22.43 | $22.25 | 3338 |
| 2024-01-30 | 22.45 | $22.35 | 5300 |
| 2024-01-29 | 22.46 | $22.32 | 4105 |
| 2024-01-26 | 22.47 | $22.30 | 300 |
| 2024-01-25 | 22.48 | $22.30 | 1303 |
| 2024-01-24 | 22.50 | $22.40 | 1900 |
| 2024-01-23 | 22.49 | $22.42 | 1206 |
| 2024-01-22 | 22.48 | $22.50 | 1100 |
| 2024-01-19 | 22.45 | $22.50 | 536 |
| 2024-01-18 | 22.41 | $22.50 | 205 |
| 2024-01-17 | 22.37 | $22.50 | 212 |
| 2024-01-16 | 22.32 | $22.16 | 1800 |
| 2024-01-12 | 22.33 | $22.33 | 1347 |
| 2024-01-11 | 22.30 | $22.45 | 1500 |
| 2024-01-10 | 22.25 | $22.38 | 1200 |
| 2024-01-09 | 22.20 | $22.40 | 2400 |
| 2024-01-08 | 22.13 | $22.20 | 2434 |
| 2024-01-05 | 22.10 | $22.18 | 716 |
| 2024-01-04 | 22.06 | $22.05 | 502 |
| 2024-01-03 | 22.04 | $22.18 | 1300 |
| 2024-01-02 | 22.00 | $22.20 | 4800 |
| 2023-12-29 | 21.94 | $22.04 | 3700 |
| 2023-12-28 | 21.90 | $22.03 | 3447 |
| 2023-12-27 | 21.86 | $21.96 | 4800 |
| 2023-12-26 | 21.83 | $21.73 | 4600 |
| 2023-12-22 | 21.84 | $21.75 | 2945 |
| 2023-12-21 | 21.85 | $22.20 | 1233 |
| 2023-12-20 | 21.76 | $21.71 | 121100 |
| 2023-12-19 | 21.77 | $21.65 | 2044 |
| 2023-12-18 | 21.78 | $21.78 | 10200 |
| 2023-12-15 | 21.77 | $21.60 | 2303 |
| 2023-12-14 | 21.80 | $21.66 | 400 |
| 2023-12-13 | 21.81 | $21.78 | 400 |
| 2023-12-12 | 21.80 | $21.75 | 1800 |
| 2023-12-11 | 21.80 | $21.67 | 826 |
| 2023-12-08 | 21.81 | $21.60 | 13440 |
| 2023-12-07 | 21.84 | $21.90 | 6300 |
| 2023-12-06 | 21.81 | $22.13 | 1100 |
| 2023-12-05 | 21.73 | $22.10 | 9500 |
| 2023-12-04 | 21.63 | $21.99 | 4900 |
| 2023-12-01 | 21.55 | $21.87 | 5900 |
| 2023-11-30 | 21.47 | $21.80 | 5449 |
| 2023-11-29 | 21.40 | $21.50 | 2300 |
| 2023-11-28 | 21.38 | $21.50 | 4200 |
| 2023-11-27 | 21.36 | $21.66 | 1935 |
| 2023-11-24 | 21.30 | $21.17 | 1223 |
| 2023-11-22 | 21.33 | $21.37 | 200 |
| 2023-11-21 | 21.33 | $21.60 | 1419 |
| 2023-11-20 | 21.28 | $21.36 | 1400 |
| 2023-11-17 | 21.27 | $21.27 | 1000 |
| 2023-11-16 | 21.27 | $21.25 | 700 |
| 2023-11-15 | 21.29 | $21.79 | 4000 |
| 2023-11-14 | 21.19 | $21.56 | 800 |
| 2023-11-13 | 21.13 | $21.46 | 632 |
| 2023-11-10 | 21.08 | $21.11 | 1027 |
| 2023-11-09 | 21.09 | $20.81 | 1521 |
| 2023-11-08 | 21.18 | $21.22 | 500 |
| 2023-11-07 | 21.19 | $21.24 | 6500 |
| 2023-11-06 | 21.20 | $21.25 | 1832 |
| 2023-11-03 | 21.21 | $21.27 | 1324 |
| 2023-11-02 | 21.21 | $21.00 | 1500 |
| 2023-11-01 | 21.28 | $21.18 | 547 |
| 2023-10-31 | 21.32 | $20.97 | 11726 |
| 2023-10-30 | 21.41 | $20.93 | 3100 |
| 2023-10-27 | 21.53 | $21.24 | 1300 |
| 2023-10-26 | 21.60 | $21.50 | 400 |
| 2023-10-25 | 21.63 | $21.50 | 2400 |
| 2023-10-24 | 21.66 | $21.31 | 1200 |
| 2023-10-23 | 21.73 | $21.50 | 1200 |
| 2023-10-20 | 21.78 | $21.49 | — |
| 2023-10-19 | 21.84 | $21.49 | 842 |
| 2023-10-18 | 21.91 | $21.89 | — |
| 2023-10-17 | 21.90 | $21.89 | — |
| 2023-10-16 | 21.89 | $21.89 | 302 |
| 2023-10-13 | 21.88 | $21.76 | 1100 |
| 2023-10-12 | 21.90 | $21.78 | 1702 |
| 2023-10-11 | 21.91 | $21.93 | 300 |
| 2023-10-10 | 21.89 | $21.98 | — |
| 2023-10-09 | 21.86 | $21.98 | — |
| 2023-10-06 | 21.83 | $21.98 | — |
| 2023-10-05 | 21.78 | $21.98 | — |
| 2023-10-04 | 21.73 | $21.98 | 500 |
| 2023-10-03 | 21.67 | $21.95 | 1538 |
| 2023-10-02 | 21.61 | $21.35 | 502 |
| 2023-09-29 | 21.67 | $21.50 | 1200 |
| 2023-09-28 | 21.70 | $21.63 | 1700 |
| 2023-09-27 | 21.71 | $21.64 | 1000 |
| 2023-09-26 | 21.71 | $21.73 | 3300 |
| 2023-09-25 | 21.70 | $21.80 | — |
| 2023-09-22 | 21.68 | $21.80 | 2300 |
| 2023-09-21 | 21.64 | $21.99 | 726 |
| 2023-09-20 | 21.57 | $21.61 | 2500 |
| 2023-09-19 | 21.56 | $21.69 | 420 |
| 2023-09-18 | 21.53 | $21.69 | 3000 |
| 2023-09-15 | 21.49 | $21.69 | 4600 |
| 2023-09-14 | 21.45 | $21.33 | — |
| 2023-09-13 | 21.49 | $21.33 | 715 |
| 2023-09-12 | 21.52 | $21.69 | 1541 |
| 2023-09-11 | 21.49 | $21.44 | 2934 |
| 2023-09-08 | 21.50 | $21.26 | 800 |
| 2023-09-07 | 21.56 | $21.65 | 900 |
| 2023-09-06 | 21.54 | $21.37 | 2200 |
| 2023-09-05 | 21.58 | $21.39 | — |
| 2023-09-01 | 21.62 | $21.39 | 600 |
| 2023-08-31 | 21.66 | $21.53 | 8700 |
| 2023-08-30 | 21.69 | $21.66 | 501 |
| 2023-08-29 | 21.69 | $21.70 | 1200 |
| 2023-08-28 | 21.68 | $21.65 | 1010 |
| 2023-08-25 | 21.68 | $21.60 | 400 |
| 2023-08-24 | 21.69 | $21.63 | 817 |
| 2023-08-23 | 21.69 | $21.58 | 644 |
| 2023-08-22 | 21.71 | $21.66 | 1900 |
| 2023-08-21 | 21.71 | $21.80 | 100 |
| 2023-08-18 | 21.68 | $21.80 | 2300 |
| 2023-08-17 | 21.64 | $21.70 | 4232 |
| 2023-08-16 | 21.62 | $21.63 | 100 |
| 2023-08-15 | 21.61 | $21.63 | 100 |
| 2023-08-14 | 21.60 | $21.63 | 212 |
| 2023-08-11 | 21.59 | $21.70 | 2046 |
| 2023-08-10 | 21.56 | $21.67 | 100 |
| 2023-08-09 | 21.54 | $21.67 | 600 |
| 2023-08-08 | 21.50 | $21.50 | 900 |
| 2023-08-07 | 21.50 | $21.79 | 936 |
| 2023-08-04 | 21.44 | $21.57 | 300 |
| 2023-08-03 | 21.41 | $21.60 | 200 |
| 2023-08-02 | 21.37 | $21.37 | 100 |
| 2023-08-01 | 21.38 | $21.37 | 438 |
| 2023-07-31 | 21.38 | $21.72 | 2818 |
| 2023-07-28 | 21.32 | $21.25 | 1448 |
| 2023-07-27 | 21.34 | $21.21 | 600 |
| 2023-07-26 | 21.37 | $21.22 | 1347 |
| 2023-07-25 | 21.41 | $21.35 | 601 |
| 2023-07-24 | 21.43 | $21.39 | 200 |
| 2023-07-21 | 21.44 | $21.39 | 250 |
| 2023-07-20 | 21.45 | $21.39 | 1917 |
| 2023-07-19 | 21.47 | $21.55 | 800 |
| 2023-07-18 | 21.45 | $21.50 | 300 |
| 2023-07-17 | 21.44 | $21.34 | 213 |
| 2023-07-14 | 21.47 | $21.33 | 2030 |
| 2023-07-13 | 21.50 | $21.53 | 500 |
| 2023-07-12 | 21.49 | $21.54 | 801 |
| 2023-07-11 | 21.48 | $21.60 | 305 |
| 2023-07-10 | 21.46 | $21.46 | 202 |
| 2023-07-07 | 21.46 | $21.34 | 300 |
| 2023-07-06 | 21.49 | $21.34 | 700 |
| 2023-07-05 | 21.53 | $21.45 | 350 |
| 2023-07-03 | 21.54 | $21.45 | 600 |
| 2023-06-30 | 21.56 | $21.71 | 1300 |
| 2023-06-29 | 21.52 | $21.49 | 300 |
| 2023-06-28 | 21.53 | $21.53 | 1713 |
| 2023-06-27 | 21.53 | $21.49 | 607 |
| 2023-06-26 | 21.54 | $21.35 | 4324 |
| 2023-06-23 | 21.57 | $21.71 | 200 |
| 2023-06-22 | 21.54 | $21.44 | 2100 |
| 2023-06-21 | 21.56 | $21.36 | 375 |
| 2023-06-20 | 21.60 | $21.36 | 702 |
| 2023-06-16 | 21.64 | $21.33 | 900 |
| 2023-06-15 | 21.70 | $21.93 | 387 |
| 2023-06-14 | 21.64 | $21.93 | 100 |
| 2023-06-13 | 21.57 | $21.93 | 400 |
| 2023-06-12 | 21.49 | $21.60 | 737 |
| 2023-06-09 | 21.46 | $21.50 | 4600 |
| 2023-06-08 | 21.45 | $21.40 | 700 |
| 2023-06-07 | 21.47 | $21.40 | 2700 |
| 2023-06-06 | 21.48 | $21.54 | 400 |
| 2023-06-05 | 21.46 | $21.54 | — |
| 2023-06-02 | 21.45 | $21.54 | 1017 |
| 2023-06-01 | 21.43 | $21.74 | 1500 |
| 2023-05-31 | 21.36 | $21.43 | 700 |
| 2023-05-30 | 21.35 | $21.38 | 900 |
| 2023-05-26 | 21.35 | $21.35 | 3821 |
| 2023-05-25 | 21.36 | $21.20 | 718 |
| 2023-05-24 | 21.39 | $21.28 | 6900 |
| 2023-05-23 | 21.42 | $21.12 | 800 |
| 2023-05-22 | 21.49 | $21.40 | — |
| 2023-05-19 | 21.50 | $21.40 | 1900 |
| 2023-05-18 | 21.52 | $21.35 | 1730 |
| 2023-05-17 | 21.56 | $21.66 | 838 |
| 2023-05-16 | 21.53 | $21.63 | 900 |
| 2023-05-15 | 21.51 | $21.64 | 2518 |
| 2023-05-12 | 21.48 | $21.47 | 2206 |
| 2023-05-11 | 21.48 | $21.44 | 1208 |
| 2023-05-10 | 21.48 | $21.40 | 201 |
| 2023-05-09 | 21.50 | $21.63 | 1200 |
| 2023-05-08 | 21.47 | $21.59 | 800 |
| 2023-05-05 | 21.44 | $21.40 | 430 |
| 2023-05-04 | 21.45 | $21.44 | — |
| 2023-05-03 | 21.45 | $21.44 | 200 |
| 2023-05-02 | 21.46 | $21.33 | 248 |
| 2023-05-01 | 21.48 | $21.25 | 1146 |
| 2023-04-28 | 21.53 | $21.54 | — |
| 2023-04-27 | 21.52 | $21.54 | 300 |
| 2023-04-26 | 21.52 | $21.48 | 206 |
| 2023-04-25 | 21.52 | $21.40 | 208 |
| 2023-04-24 | 21.54 | $21.44 | 1700 |
| 2023-04-21 | 21.55 | $21.48 | 1109 |
| 2023-04-20 | 21.56 | $21.54 | — |
| 2023-04-19 | 21.56 | $21.54 | 1700 |
| 2023-04-18 | 21.56 | $21.45 | 439 |
| 2023-04-17 | 21.57 | $21.73 | — |
| 2023-04-14 | 21.53 | $21.73 | — |
| 2023-04-13 | 21.47 | $21.73 | 1748 |
| 2023-04-12 | 21.42 | $21.67 | 800 |
| 2023-04-11 | 21.36 | $21.67 | 311 |
| 2023-04-10 | 21.29 | $21.54 | 1500 |
| 2023-04-06 | 21.25 | $21.50 | — |
| 2023-04-05 | 21.20 | $21.50 | — |
| 2023-04-04 | 21.15 | $21.50 | 202 |
| 2023-04-03 | 21.08 | $21.41 | 1017 |
| 2023-03-31 | 21.03 | $21.04 | 1800 |
| 2023-03-30 | 21.05 | $20.97 | 1540 |
| 2023-03-29 | 21.09 | $21.16 | 210 |
| 2023-03-28 | 21.09 | $21.16 | 700 |
| 2023-03-27 | 21.09 | $21.08 | 600 |
| 2023-03-24 | 21.12 | $20.93 | 645 |
| 2023-03-23 | 21.18 | $20.83 | 600 |
| 2023-03-22 | 21.27 | $20.90 | 235 |
| 2023-03-21 | 21.36 | $20.84 | 800 |
| 2023-03-20 | 21.48 | $20.85 | 741 |
| 2023-03-17 | 21.62 | $21.21 | 1600 |
| 2023-03-16 | 21.71 | $21.84 | 1311 |
| 2023-03-15 | 21.67 | $21.00 | 4406 |
| 2023-03-14 | 21.81 | $21.94 | 900 |
| 2023-03-13 | 21.77 | $21.69 | 539 |
| 2023-03-10 | 21.77 | $21.81 | 600 |
| 2023-03-09 | 21.75 | $22.00 | 300 |
| 2023-03-08 | 21.69 | $21.75 | 928 |
| 2023-03-07 | 21.67 | $21.75 | 2711 |
| 2023-03-06 | 21.64 | $21.76 | 1206 |
| 2023-03-03 | 21.61 | $21.73 | 1400 |
| 2023-03-02 | 21.58 | $21.74 | 929 |
| 2023-03-01 | 21.54 | $21.26 | — |
| 2023-02-28 | 21.60 | $21.26 | 200 |
| 2023-02-27 | 21.66 | $21.26 | 1124 |
| 2023-02-24 | 21.74 | $21.65 | 947 |
| 2023-02-23 | 21.74 | $21.55 | — |
| 2023-02-22 | 21.77 | $21.55 | 1000 |
| 2023-02-21 | 21.80 | $21.58 | — |
| 2023-02-17 | 21.82 | $21.58 | 1130 |
| 2023-02-16 | 21.85 | $21.99 | 535 |
| 2023-02-15 | 21.80 | $21.72 | — |
| 2023-02-14 | 21.79 | $21.72 | 630 |
| 2023-02-13 | 21.78 | $21.62 | 2300 |
| 2023-02-10 | 21.79 | $21.60 | 300 |
| 2023-02-09 | 21.80 | $21.60 | 1400 |
| 2023-02-08 | 21.82 | $21.80 | 202 |
| 2023-02-07 | 21.79 | $21.88 | 300 |
| 2023-02-06 | 21.74 | $21.95 | 1340 |
| 2023-02-03 | 21.67 | $21.85 | 500 |
| 2023-02-02 | 21.60 | $21.85 | 1500 |
| 2023-02-01 | 21.52 | $21.84 | 1721 |
| 2023-01-31 | 21.43 | $21.56 | 3200 |
| 2023-01-30 | 21.38 | $21.50 | 1900 |
| 2023-01-27 | 21.34 | $21.61 | 1602 |
| 2023-01-26 | 21.27 | $21.50 | 3213 |
| 2023-01-25 | 21.20 | $21.59 | 4600 |
| 2023-01-24 | 21.11 | $21.32 | 817 |
| 2023-01-23 | 21.06 | $21.28 | 2800 |
| 2023-01-20 | 21.00 | $21.17 | 6505 |
| 2023-01-19 | 20.97 | $21.06 | 3004 |
| 2023-01-18 | 20.95 | $21.00 | 5100 |
| 2023-01-17 | 20.94 | $20.95 | 5900 |
| 2023-01-13 | 20.93 | $21.06 | 1119 |
| 2023-01-12 | 20.91 | $21.05 | 2500 |
| 2023-01-11 | 20.88 | $20.95 | 2206 |
| 2023-01-10 | 20.87 | $20.99 | 2640 |
| 2023-01-09 | 20.85 | $21.00 | 632 |
| 2023-01-06 | 20.82 | $21.02 | 1128 |
| 2023-01-05 | 20.79 | $20.92 | 1500 |
| 2023-01-04 | 20.77 | $20.93 | 6126 |
| 2023-01-03 | 20.75 | $20.95 | 8300 |
| 2022-12-30 | 20.72 | $20.50 | 4317 |
| 2022-12-29 | 20.79 | $20.79 | 1527 |
| 2022-12-28 | 20.80 | $20.84 | 300 |
| 2022-12-27 | 20.80 | $20.84 | 2731 |
| 2022-12-23 | 20.81 | $20.69 | 1600 |
| 2022-12-22 | 20.85 | $20.89 | 1203 |
| 2022-12-21 | 20.85 | $20.74 | 2823 |
| 2022-12-20 | 20.89 | $20.80 | 600 |
| 2022-12-19 | 20.92 | $20.79 | 1722 |
| 2022-12-16 | 20.95 | $20.80 | 1907 |
| 2022-12-15 | 21.00 | $20.72 | 2000 |
| 2022-12-14 | 21.06 | $21.17 | 2900 |
| 2022-12-13 | 21.04 | $21.17 | 310 |
| 2022-12-12 | 21.02 | $21.05 | 2227 |
| 2022-12-09 | 21.03 | $21.24 | 909 |
| 2022-12-08 | 20.99 | $21.18 | 2200 |
| 2022-12-07 | 20.96 | $21.13 | 200 |
| 2022-12-06 | 20.93 | $21.13 | 1500 |
| 2022-12-05 | 20.90 | $20.95 | 1748 |
| 2022-12-02 | 20.91 | $21.25 | 635 |
| 2022-12-01 | 20.86 | $21.20 | 1700 |
| 2022-11-30 | 20.81 | $21.00 | 1014 |
| 2022-11-29 | 20.79 | $20.61 | 1405 |
| 2022-11-28 | 20.85 | $21.00 | 3611 |
| 2022-11-25 | 20.85 | $20.96 | 800 |
| 2022-11-23 | 20.85 | $20.71 | 3100 |
| 2022-11-22 | 20.90 | $20.87 | 500 |
| 2022-11-21 | 20.94 | $20.83 | 1300 |
| 2022-11-18 | 20.99 | $21.18 | 100 |
| 2022-11-17 | 20.97 | $21.18 | 6000 |
| 2022-11-16 | 20.95 | $21.25 | 100 |
| 2022-11-15 | 20.92 | $21.25 | 8020 |
| 2022-11-14 | 20.88 | $21.23 | 100 |
| 2022-11-11 | 20.84 | $21.23 | 1300 |
| 2022-11-10 | 20.80 | $21.25 | 1025 |
| 2022-11-09 | 20.75 | $20.62 | 1123 |
| 2022-11-08 | 20.82 | $20.96 | 1400 |
| 2022-11-07 | 20.84 | $21.14 | 400 |
| 2022-11-04 | 20.83 | $20.67 | — |
| 2022-11-03 | 20.91 | $20.67 | 605 |
| 2022-11-02 | 21.01 | $21.70 | 500 |
| 2022-11-01 | 20.92 | $21.71 | 2000 |
| 2022-10-31 | 20.81 | $22.60 | 1741 |
| 2022-10-28 | 20.49 | $20.60 | 700 |
| 2022-10-27 | 20.55 | $20.10 | 12300 |
| 2022-10-26 | 20.73 | $20.62 | 1139 |
| 2022-10-25 | 20.84 | $20.75 | 1200 |
| 2022-10-24 | 20.94 | $20.72 | 600 |
| 2022-10-21 | 21.06 | $20.25 | 1500 |
| 2022-10-20 | 21.31 | $21.20 | — |
| 2022-10-19 | 21.40 | $21.20 | — |
| 2022-10-18 | 21.50 | $21.21 | 138 |
| 2022-10-17 | 21.63 | $21.24 | 418 |
| 2022-10-14 | 21.77 | $21.25 | 2225 |
| 2022-10-13 | 21.94 | $21.50 | 1900 |
| 2022-10-12 | 22.08 | $21.60 | 1200 |
| 2022-10-11 | 22.22 | $21.55 | 629 |
| 2022-10-10 | 22.41 | $22.39 | 1026 |
| 2022-10-07 | 22.44 | $21.87 | 1428 |
| 2022-10-06 | 22.59 | $22.34 | 1400 |
| 2022-10-05 | 22.67 | $22.50 | — |
| 2022-10-04 | 22.73 | $22.50 | 1647 |
| 2022-10-03 | 22.80 | $22.62 | — |
| 2022-09-30 | 22.86 | $22.62 | 2100 |
| 2022-09-29 | 22.93 | $22.75 | 1934 |
| 2022-09-28 | 22.98 | $23.05 | 9900 |
| 2022-09-27 | 22.98 | $23.10 | 3128 |
| 2022-09-26 | 22.96 | $22.50 | 500 |
| 2022-09-23 | 23.08 | $23.26 | — |
| 2022-09-22 | 23.05 | $23.26 | — |
| 2022-09-21 | 23.01 | $23.26 | 700 |
| 2022-09-20 | 22.97 | $22.50 | 3800 |
| 2022-09-19 | 23.09 | $22.84 | — |
| 2022-09-16 | 23.15 | $22.84 | 500 |
| 2022-09-15 | 23.23 | $22.95 | 2800 |
| 2022-09-14 | 23.29 | $23.55 | 824 |
| 2022-09-13 | 23.24 | $23.23 | 325 |
| 2022-09-12 | 23.25 | $23.17 | — |
| 2022-09-09 | 23.27 | $23.17 | — |
| 2022-09-08 | 23.29 | $23.17 | 921 |
| 2022-09-07 | 23.32 | $23.16 | 540 |
| 2022-09-06 | 23.35 | $23.00 | 1319 |
| 2022-09-02 | 23.43 | $23.34 | 100 |
| 2022-09-01 | 23.44 | $23.34 | 2026 |
| 2022-08-31 | 23.45 | $23.00 | 1329 |
| 2022-08-30 | 23.54 | $23.39 | 100 |
| 2022-08-29 | 23.56 | $23.39 | 100 |
| 2022-08-26 | 23.59 | $23.39 | 100 |
| 2022-08-25 | 23.61 | $23.39 | 400 |
| 2022-08-24 | 23.64 | $23.25 | 500 |
| 2022-08-23 | 23.71 | $23.43 | 6300 |
| 2022-08-22 | 23.74 | $23.75 | 2101 |
| 2022-08-19 | 23.71 | $23.80 | 200 |
| 2022-08-18 | 23.67 | $23.90 | 1108 |
| 2022-08-17 | 23.59 | $23.91 | 100 |
| 2022-08-16 | 23.50 | $23.91 | 1300 |
| 2022-08-15 | 23.39 | $23.71 | 100 |
| 2022-08-12 | 23.31 | $23.71 | 4643 |
| 2022-08-11 | 23.22 | $23.34 | 621 |
| 2022-08-10 | 23.18 | $23.40 | 100 |
| 2022-08-09 | 23.13 | $23.40 | — |
| 2022-08-08 | 23.07 | $23.40 | 1000 |
| 2022-08-05 | 23.00 | $23.48 | 404 |
| 2022-08-04 | 22.90 | $23.37 | 2000 |
| 2022-08-03 | 22.81 | $23.10 | 1033 |
| 2022-08-02 | 22.76 | $22.89 | 628 |
| 2022-08-01 | 22.75 | $22.89 | 500 |
| 2022-07-29 | 22.74 | $22.83 | 1300 |
| 2022-07-28 | 22.74 | $22.99 | 200 |
| 2022-07-27 | 22.71 | $22.78 | 2500 |
| 2022-07-26 | 22.72 | $22.78 | 939 |
| 2022-07-25 | 22.73 | $22.85 | 1100 |
| 2022-07-22 | 22.73 | $22.85 | 1400 |
| 2022-07-21 | 22.73 | $23.24 | 900 |
| 2022-07-20 | 22.65 | $22.90 | 930 |
| 2022-07-19 | 22.63 | $22.80 | 2400 |
| 2022-07-18 | 22.63 | $22.64 | 2600 |
| 2022-07-15 | 22.66 | $22.81 | 1300 |
| 2022-07-14 | 22.67 | $22.80 | 700 |
| 2022-07-13 | 22.68 | $23.00 | 922 |
| 2022-07-12 | 22.66 | $22.86 | 1500 |
| 2022-07-11 | 22.66 | $22.62 | — |
| 2022-07-08 | 22.71 | $22.62 | 2135 |
| 2022-07-07 | 22.78 | $23.00 | — |
| 2022-07-06 | 22.78 | $23.00 | 1200 |
| 2022-07-05 | 22.78 | $23.21 | 2737 |
| 2022-07-01 | 22.74 | $22.70 | 4339 |
| 2022-06-30 | 22.80 | $22.89 | 1911 |
| 2022-06-29 | 22.84 | $22.90 | 2626 |
| 2022-06-28 | 22.88 | $22.81 | 1000 |
| 2022-06-27 | 22.95 | $22.98 | 512 |
| 2022-06-24 | 23.00 | $22.84 | 3400 |
| 2022-06-23 | 23.08 | $22.50 | 6131 |
| 2022-06-22 | 23.26 | $22.48 | 5800 |
| 2022-06-21 | 23.47 | $23.25 | 322 |
| 2022-06-17 | 23.56 | $23.00 | 700 |
| 2022-06-16 | 23.71 | $23.23 | 300 |
| 2022-06-15 | 23.84 | $23.45 | 2500 |
| 2022-06-14 | 23.95 | $23.36 | 2600 |
| 2022-06-13 | 24.10 | $23.90 | 3400 |
| 2022-06-10 | 24.15 | $23.96 | 4906 |
| 2022-06-09 | 24.21 | $24.00 | 23400 |
| 2022-06-08 | 24.26 | $24.05 | 9500 |
| 2022-06-07 | 24.31 | $24.44 | 101 |
| 2022-06-06 | 24.29 | $24.44 | 500 |
| 2022-06-03 | 24.26 | $24.42 | 1143 |
| 2022-06-02 | 24.24 | $24.39 | 500 |
| 2022-06-01 | 24.22 | $24.36 | — |
| 2022-05-31 | 24.20 | $24.36 | 143 |
| 2022-05-27 | 24.18 | $24.43 | 100 |
| 2022-05-26 | 24.14 | $24.30 | 2800 |
| 2022-05-25 | 24.12 | $24.15 | 2906 |
| 2022-05-24 | 24.13 | $24.04 | 4000 |
| 2022-05-23 | 24.17 | $24.22 | 900 |
| 2022-05-20 | 24.18 | $24.10 | 2906 |
| 2022-05-19 | 24.22 | $24.15 | 712 |
| 2022-05-18 | 24.25 | $24.43 | 2800 |
| 2022-05-17 | 24.23 | $24.40 | 2609 |
| 2022-05-16 | 24.22 | $23.90 | 201 |
| 2022-05-13 | 24.31 | $24.15 | 2433 |
| 2022-05-12 | 24.36 | $24.00 | 5548 |
| 2022-05-11 | 24.45 | $24.35 | 948 |
| 2022-05-10 | 24.48 | $24.26 | 3005 |
| 2022-05-09 | 24.54 | $24.52 | 5626 |
| 2022-05-06 | 24.56 | $24.60 | 2119 |
| 2022-05-05 | 24.55 | $24.52 | 1015 |
| 2022-05-04 | 24.57 | $24.50 | 5300 |
| 2022-05-03 | 24.59 | $24.62 | 400 |
| 2022-05-02 | 24.60 | $24.52 | 2226 |
| 2022-04-29 | 24.62 | $24.55 | 200 |
| 2022-04-28 | 24.64 | $24.55 | 3532 |
| 2022-04-27 | 24.67 | $24.62 | 1006 |
| 2022-04-26 | 24.68 | $24.66 | 4100 |
| 2022-04-25 | 24.69 | $24.65 | 1600 |
| 2022-04-22 | 24.71 | $24.68 | 2823 |
| 2022-04-21 | 24.71 | $24.73 | 4200 |
| 2022-04-20 | 24.72 | $24.72 | 4100 |
| 2022-04-19 | 24.72 | $24.82 | 630 |
| 2022-04-18 | 24.70 | $24.63 | 7544 |
| 2022-04-14 | 24.72 | $24.71 | 2500 |
| 2022-04-13 | 24.73 | $24.74 | 1600 |
| 2022-04-12 | 24.73 | $24.69 | 2000 |
| 2022-04-11 | 24.74 | $24.75 | 2349 |
| 2022-04-08 | 24.74 | $24.75 | — |
| 2022-04-07 | 24.75 | $24.75 | 2500 |
| 2022-04-06 | 24.75 | $24.70 | 730 |
| 2022-04-05 | 24.76 | $24.78 | 3041 |
| 2022-04-04 | 24.76 | $24.65 | 1700 |
| 2022-04-01 | 24.79 | $24.63 | 6020 |
| 2022-03-31 | 24.83 | $24.84 | 700 |
| 2022-03-30 | 24.83 | $24.90 | 4045 |
| 2022-03-29 | 24.81 | $24.86 | 1039 |
| 2022-03-28 | 24.80 | $24.85 | 1631 |
| 2022-03-25 | 24.79 | $24.85 | 5232 |
| 2022-03-24 | 24.79 | $24.85 | 5800 |
| 2022-03-23 | 24.78 | $24.73 | 2649 |
| 2022-03-22 | 24.79 | $24.87 | 2002 |
| 2022-03-21 | 24.78 | $24.80 | 4847 |
| 2022-03-18 | 24.77 | $24.83 | 3847 |
| 2022-03-17 | 24.77 | $24.71 | 800 |
| 2022-03-16 | 24.79 | $24.76 | 3413 |
| 2022-03-15 | 24.80 | $24.67 | 7431 |
| 2022-03-14 | 24.83 | $24.75 | 10929 |
| 2022-03-11 | 24.85 | $24.87 | 2633 |
| 2022-03-10 | 24.84 | $24.85 | 6400 |
| 2022-03-09 | 24.84 | $24.90 | 1501 |
| 2022-03-08 | 24.84 | $24.85 | 1400 |
| 2022-03-07 | 24.84 | $24.90 | 2500 |
| 2022-03-04 | 24.82 | $24.78 | 1900 |
| 2022-03-03 | 24.84 | $24.85 | 302 |
| 2022-03-02 | 24.84 | $24.79 | 2500 |
| 2022-03-01 | 24.85 | $24.80 | 13000 |
| 2022-02-28 | 24.87 | $24.78 | 2800 |
| 2022-02-25 | 24.89 | $24.92 | 13000 |
| 2022-02-24 | 24.88 | $24.90 | 820 |
| 2022-02-23 | 24.88 | $24.90 | 2600 |
| 2022-02-22 | 24.88 | $24.79 | 5948 |
| 2022-02-18 | 24.90 | $24.91 | 17600 |
| 2022-02-17 | 24.90 | $24.82 | 3208 |
| 2022-02-16 | 24.92 | $24.95 | 3400 |
| 2022-02-15 | 24.92 | $24.85 | 1700 |
| 2022-02-14 | 24.93 | $24.82 | 19400 |
| 2022-02-11 | 24.95 | $24.84 | 6331 |
| 2022-02-10 | 24.98 | $24.98 | 434 |
| 2022-02-09 | 24.97 | $24.98 | 2004 |
| 2022-02-08 | 24.97 | $24.96 | 4900 |
| 2022-02-07 | 24.97 | $24.91 | 1500 |
| 2022-02-04 | 24.98 | $25.00 | 5330 |
| 2022-02-03 | 24.97 | $25.00 | 3600 |
| 2022-02-02 | 24.96 | $24.99 | 1200 |
| 2022-02-01 | 24.96 | $25.00 | 2334 |
| 2022-01-31 | 24.95 | $24.89 | 4803 |
| 2022-01-28 | 24.96 | $24.90 | 1316 |
| 2022-01-27 | 24.96 | $24.90 | 2300 |
| 2022-01-26 | 24.97 | $25.02 | 6100 |
| 2022-01-25 | 24.96 | $25.00 | 11906 |
| 2022-01-24 | 24.95 | $24.81 | 18000 |
| 2022-01-21 | 24.98 | $24.95 | 4616 |
| 2022-01-20 | 24.98 | $25.00 | 29744 |
| 2022-01-19 | 24.97 | $24.98 | 36919 |
| 2022-01-18 | 24.96 | $25.00 | 6500 |
| 2022-01-14 | 24.95 | $24.96 | 4302 |
| 2022-01-13 | 24.94 | $24.97 | 3124 |
| 2022-01-12 | 24.93 | $24.99 | 2500 |
| 2022-01-11 | 24.92 | $24.99 | 7607 |
| 2022-01-10 | 24.90 | $25.00 | 17500 |
| 2022-01-07 | 24.87 | $24.97 | 5317 |
| 2022-01-06 | 24.85 | $24.95 | 4900 |
| 2022-01-05 | 24.83 | $24.98 | 14824 |
| 2022-01-04 | 24.80 | $25.01 | 6517 |
| 2022-01-03 | 24.76 | $24.88 | 2605 |
| 2021-12-31 | 24.74 | $24.90 | 2400 |
| 2021-12-30 | 24.72 | $24.85 | 7248 |
| 2021-12-29 | 24.70 | $24.79 | 5336 |
| 2021-12-28 | 24.69 | $24.75 | 10842 |
| 2021-12-27 | 24.68 | $24.55 | 37123 |
| 2021-12-23 | 24.72 | $24.60 | 40932 |
| 2021-12-22 | 24.76 | $24.80 | 8328 |
| 2021-12-21 | 24.76 | $24.70 | 9034 |
| 2021-12-20 | 24.78 | $24.62 | 8945 |
| 2021-12-17 | 24.82 | $24.81 | 6400 |
| 2021-12-16 | 24.83 | $24.85 | 9622 |
| 2021-12-15 | 24.83 | $24.64 | 16949 |
| 2021-12-14 | 24.88 | $24.85 | 4528 |
| 2021-12-13 | 24.89 | $24.85 | 3500 |
| 2021-12-10 | 24.90 | $24.85 | 7500 |
| 2021-12-09 | 24.91 | $24.82 | 12800 |
| 2021-12-08 | 24.94 | $24.88 | 21900 |
| 2021-12-07 | 24.95 | $24.92 | 31705 |
| 2021-12-06 | 24.96 | $24.90 | 8816 |
| 2021-12-03 | 24.98 | $25.01 | 3200 |
| 2021-12-02 | 24.97 | $25.01 | 9500 |
| 2021-12-01 | 24.96 | $24.99 | 11005 |
| 2021-11-30 | 24.96 | $24.90 | 8710 |
| 2021-11-29 | 24.97 | $24.99 | 2833 |
| 2021-11-26 | 24.97 | $24.90 | 18047 |
| 2021-11-24 | 24.98 | $25.00 | 4500 |
| 2021-11-23 | 24.98 | $25.00 | 12800 |
| 2021-11-22 | 24.98 | $25.00 | 2941 |
| 2021-11-19 | 24.98 | $24.93 | 4304 |
| 2021-11-18 | 24.99 | $24.94 | 9300 |
| 2021-11-17 | 25.00 | $24.99 | 3100 |
| 2021-11-16 | 25.00 | $24.95 | 18343 |
| 2021-11-15 | 25.01 | $25.02 | 13600 |
| 2021-11-12 | 25.01 | $25.01 | 22900 |
| 2021-11-11 | 25.01 | $25.01 | 5700 |
| 2021-11-10 | 25.01 | $24.99 | 9900 |
| 2021-11-09 | 25.01 | $25.01 | 7236 |
| 2021-11-08 | 25.01 | $25.01 | 8519 |
| 2021-11-05 | 25.01 | $25.01 | 10416 |
| 2021-11-04 | 25.01 | $25.01 | 6100 |
| 2021-11-03 | 25.01 | $25.01 | 8000 |
| 2021-11-02 | 25.01 | $25.00 | 7318 |
| 2021-11-01 | 25.01 | $24.98 | 7000 |
| 2021-10-29 | 25.02 | $25.01 | 6803 |
| 2021-10-28 | 25.02 | $25.01 | 7900 |
| 2021-10-27 | 25.02 | $25.00 | 4118 |
| 2021-10-26 | 25.02 | $25.01 | 2918 |
| 2021-10-25 | 25.03 | $25.01 | 5921 |
| 2021-10-22 | 25.03 | $25.01 | 3000 |
| 2021-10-21 | 25.03 | $25.01 | 2046 |
| 2021-10-20 | 25.03 | $25.01 | 6000 |
| 2021-10-19 | 25.03 | $25.01 | 5840 |
| 2021-10-18 | 25.04 | $25.01 | 6702 |
| 2021-10-15 | 25.04 | $25.09 | 6903 |
| 2021-10-14 | 25.03 | $24.99 | 6716 |
| 2021-10-13 | 25.03 | $25.01 | 7100 |
| 2021-10-12 | 25.03 | $25.00 | 8606 |
| 2021-10-11 | 25.04 | $25.00 | 1300 |
| 2021-10-08 | 25.04 | $24.99 | 5403 |
| 2021-10-07 | 25.05 | $25.05 | 1400 |
| 2021-10-06 | 25.04 | $25.01 | 606 |
| 2021-10-05 | 25.05 | $25.00 | 4734 |
| 2021-10-04 | 25.05 | $25.04 | 7529 |
| 2021-10-01 | 25.05 | $25.03 | 4844 |
| 2021-09-30 | 25.05 | $25.10 | 2700 |
| 2021-09-29 | 25.03 | $25.00 | 9520 |
| 2021-09-28 | 25.04 | $24.93 | 9046 |
| 2021-09-27 | 25.05 | $25.01 | 9014 |
| 2021-09-24 | 25.05 | $25.02 | 8300 |
| 2021-09-23 | 25.05 | $25.00 | 3600 |
| 2021-09-22 | 25.06 | $25.02 | 19400 |
| 2021-09-21 | 25.06 | $25.05 | 4710 |
| 2021-09-20 | 25.05 | $25.11 | 6800 |
| 2021-09-17 | 25.03 | $25.00 | 8933 |
| 2021-09-16 | 25.03 | $25.00 | 7437 |
| 2021-09-15 | 25.03 | $25.00 | 8921 |
| 2021-09-14 | 25.02 | $25.08 | 18219 |
| 2021-09-13 | 25.00 | $25.05 | 7415 |
| 2021-09-10 | 24.98 | $25.00 | 15300 |
| 2021-09-09 | 24.97 | $25.05 | 22100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.24
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.24
Average
22.90
Maximum
25.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.24 | $24.25 | 1422 |
| 2026-07-16 | 24.21 | $24.14 | 2900 |
| 2026-07-15 | 24.21 | $24.45 | — |
| 2026-07-14 | 24.11 | $24.45 | 622 |
| 2026-07-13 | 23.99 | $24.28 | 1200 |
| 2026-07-10 | 23.90 | $24.10 | 7500 |
| 2026-07-09 | 23.84 | $23.94 | 818 |
| 2026-07-08 | 23.82 | $23.89 | 1735 |
| 2026-07-07 | 23.81 | $23.95 | 728 |
| 2026-07-06 | 23.79 | $23.93 | 3828 |
| 2026-07-02 | 23.76 | $23.85 | 3619 |
| 2026-07-01 | 23.76 | $23.80 | 4942 |
| 2026-06-30 | 23.78 | $23.66 | 4047 |
| 2026-06-29 | 23.84 | $24.01 | 5720 |
| 2026-06-26 | 23.81 | $23.74 | 2548 |
| 2026-06-25 | 23.86 | $23.74 | 3000 |
| 2026-06-24 | 23.92 | $23.93 | 1900 |
| 2026-06-23 | 23.93 | $23.75 | 1900 |
| 2026-06-22 | 24.01 | $23.75 | 400 |
| 2026-06-18 | 24.10 | $23.81 | 4213 |
| 2026-06-17 | 24.20 | $24.28 | 518 |
| 2026-06-16 | 24.16 | $24.16 | — |
| 2026-06-15 | 24.16 | $24.16 | 434 |
| 2026-06-12 | 24.15 | $24.15 | 1500 |
| 2026-06-11 | 24.14 | $24.03 | 3818 |
| 2026-06-10 | 24.17 | $24.04 | 1003 |
| 2026-06-09 | 24.20 | $24.22 | 539 |
| 2026-06-08 | 24.19 | $24.13 | 3349 |
| 2026-06-05 | 24.19 | $24.13 | 1600 |
| 2026-06-04 | 24.19 | $24.23 | 2 |
| 2026-06-03 | 24.16 | $24.23 | 4200 |
| 2026-06-02 | 24.12 | $24.13 | 8800 |
| 2026-06-01 | 24.10 | $24.11 | 1800 |
| 2026-05-29 | 24.09 | $24.23 | 1009 |
| 2026-05-28 | 24.03 | $24.09 | 845 |
| 2026-05-27 | 24.00 | $24.13 | 1700 |
| 2026-05-26 | 23.95 | $23.98 | 1323 |
| 2026-05-22 | 23.94 | $23.92 | 4028 |
| 2026-05-21 | 23.94 | $24.01 | 6800 |
| 2026-05-20 | 23.92 | $23.71 | 8128 |
| 2026-05-19 | 23.98 | $23.65 | 4020 |
| 2026-05-18 | 24.08 | $23.54 | 13600 |
| 2026-05-15 | 24.23 | $23.90 | 2132 |
| 2026-05-14 | 24.29 | $23.98 | 7700 |
| 2026-05-13 | 24.34 | $24.15 | 300 |
| 2026-05-12 | 24.35 | $24.50 | 1000 |
| 2026-05-11 | 24.24 | $24.98 | 14400 |
| 2026-05-08 | 23.95 | $23.95 | 600 |
| 2026-05-07 | 23.92 | $23.95 | 2000 |
| 2026-05-06 | 23.88 | $23.95 | 1200 |
| 2026-05-05 | 23.83 | $23.93 | 200 |
| 2026-05-04 | 23.77 | $23.65 | 211 |
| 2026-05-01 | 23.79 | $23.78 | 1612 |
| 2026-04-30 | 23.77 | $23.92 | 1000 |
| 2026-04-29 | 23.71 | $23.64 | 700 |
| 2026-04-28 | 23.71 | $23.72 | 1717 |
| 2026-04-27 | 23.69 | $23.61 | 1400 |
| 2026-04-24 | 23.69 | $23.61 | 1800 |
| 2026-04-23 | 23.70 | $23.60 | 2005 |
| 2026-04-22 | 23.71 | $23.60 | 705 |
| 2026-04-21 | 23.72 | $23.69 | 356 |
| 2026-04-20 | 23.70 | $23.70 | 1141 |
| 2026-04-17 | 23.67 | $23.50 | 600 |
| 2026-04-16 | 23.70 | $23.80 | 1 |
| 2026-04-15 | 23.63 | $23.80 | 3500 |
| 2026-04-14 | 23.56 | $23.54 | 2402 |
| 2026-04-13 | 23.54 | $23.65 | 1313 |
| 2026-04-10 | 23.48 | $23.62 | 466 |
| 2026-04-09 | 23.43 | $23.62 | 1400 |
| 2026-04-08 | 23.35 | $23.45 | 1400 |
| 2026-04-07 | 23.32 | $23.29 | 2000 |
| 2026-04-06 | 23.33 | $23.45 | 842 |
| 2026-04-02 | 23.29 | $23.25 | 2400 |
| 2026-04-01 | 23.31 | $23.47 | 1128 |
| 2026-03-31 | 23.26 | $23.47 | 1129 |
| 2026-03-30 | 23.21 | $23.28 | 8000 |
| 2026-03-27 | 23.20 | $23.30 | 600 |
| 2026-03-26 | 23.18 | $23.18 | 2315 |
| 2026-03-25 | 23.20 | $23.25 | 1300 |
| 2026-03-24 | 23.21 | $23.33 | 1648 |
| 2026-03-23 | 23.19 | $23.21 | 2300 |
| 2026-03-20 | 23.21 | $23.09 | 2848 |
| 2026-03-19 | 23.27 | $23.18 | 1832 |
| 2026-03-18 | 23.32 | $23.19 | 1625 |
| 2026-03-17 | 23.38 | $23.15 | 1537 |
| 2026-03-16 | 23.46 | $23.36 | 7400 |
| 2026-03-13 | 23.50 | $23.55 | 30 |
| 2026-03-12 | 23.48 | $23.55 | 4912 |
| 2026-03-11 | 23.46 | $23.53 | 4173 |
| 2026-03-10 | 23.44 | $23.50 | 1636 |
| 2026-03-09 | 23.43 | $23.55 | 6341 |
| 2026-03-06 | 23.40 | $23.52 | 7300 |
| 2026-03-05 | 23.37 | $23.42 | 7500 |
| 2026-03-04 | 23.37 | $23.49 | 2650 |
| 2026-03-03 | 23.35 | $23.27 | 1013 |
| 2026-03-02 | 23.40 | $23.66 | 2700 |
| 2026-02-27 | 23.33 | $23.43 | 3800 |
| 2026-02-26 | 23.33 | $23.44 | 4800 |
| 2026-02-25 | 23.32 | $23.25 | 3328 |
| 2026-02-24 | 23.37 | $23.35 | 3223 |
| 2026-02-23 | 23.41 | $23.23 | 3500 |
| 2026-02-20 | 23.49 | $23.47 | 2000 |
| 2026-02-19 | 23.51 | $23.37 | 3436 |
| 2026-02-18 | 23.57 | $23.20 | 4800 |
| 2026-02-17 | 23.70 | $23.70 | 64 |
| 2026-02-13 | 23.70 | $23.70 | 1500 |
| 2026-02-12 | 23.70 | $23.79 | 2000 |
| 2026-02-11 | 23.67 | $23.60 | 2000 |
| 2026-02-10 | 23.70 | $23.64 | 2600 |
| 2026-02-09 | 23.71 | $23.75 | 400 |
| 2026-02-06 | 23.69 | $23.72 | 1100 |
| 2026-02-05 | 23.68 | $23.59 | 727 |
| 2026-02-04 | 23.71 | $23.78 | 600 |
| 2026-02-03 | 23.69 | $23.57 | 3518 |
| 2026-02-02 | 23.72 | $23.70 | 2307 |
| 2026-01-30 | 23.72 | $23.74 | 2100 |
| 2026-01-29 | 23.70 | $23.77 | 1448 |
| 2026-01-28 | 23.68 | $23.63 | 3 |
| 2026-01-27 | 23.69 | $23.63 | 1840 |
| 2026-01-26 | 23.70 | $23.66 | 1300 |
| 2026-01-23 | 23.70 | $23.70 | 9000 |
| 2026-01-22 | 23.69 | $23.63 | 9799 |
| 2026-01-21 | 23.70 | $23.60 | 1123 |
| 2026-01-20 | 23.72 | $23.64 | 8530 |
| 2026-01-16 | 23.73 | $23.70 | 1500 |
| 2026-01-15 | 23.73 | $23.75 | 1817 |
| 2026-01-14 | 23.70 | $23.75 | 1139 |
| 2026-01-13 | 23.67 | $23.68 | 1100 |
| 2026-01-12 | 23.66 | $23.67 | 1200 |
| 2026-01-09 | 23.64 | $23.68 | 1300 |
| 2026-01-08 | 23.61 | $23.64 | 800 |
| 2026-01-07 | 23.59 | $23.60 | 3000 |
| 2026-01-06 | 23.57 | $23.57 | 168 |
| 2026-01-05 | 23.57 | $23.57 | 4735 |
| 2026-01-02 | 23.56 | $23.56 | 3125 |
| 2025-12-31 | 23.54 | $23.40 | 13308 |
| 2025-12-30 | 23.58 | $23.75 | 7200 |
| 2025-12-29 | 23.51 | $23.56 | 5300 |
| 2025-12-26 | 23.49 | $23.50 | 1100 |
| 2025-12-24 | 23.48 | $23.50 | 216 |
| 2025-12-23 | 23.47 | $23.56 | 54936 |
| 2025-12-22 | 23.44 | $23.48 | 51900 |
| 2025-12-19 | 23.43 | $23.45 | 800 |
| 2025-12-18 | 23.42 | $23.40 | 11600 |
| 2025-12-17 | 23.42 | $23.40 | 613 |
| 2025-12-16 | 23.43 | $23.42 | 2317 |
| 2025-12-15 | 23.43 | $23.37 | 12400 |
| 2025-12-12 | 23.45 | $23.44 | 2209 |
| 2025-12-11 | 23.45 | $23.44 | 3113 |
| 2025-12-10 | 23.45 | $23.40 | 2500 |
| 2025-12-09 | 23.46 | $23.49 | 800 |
| 2025-12-08 | 23.44 | $23.35 | 3138 |
| 2025-12-05 | 23.46 | $23.50 | 4 |
| 2025-12-04 | 23.44 | $23.50 | 19500 |
| 2025-12-03 | 23.42 | $23.43 | 900 |
| 2025-12-02 | 23.41 | $23.51 | 5812 |
| 2025-12-01 | 23.38 | $23.45 | 2400 |
| 2025-11-28 | 23.36 | $23.34 | 207 |
| 2025-11-26 | 23.36 | $23.36 | 2516 |
| 2025-11-25 | 23.37 | $23.32 | 1500 |
| 2025-11-24 | 23.38 | $23.38 | 2536 |
| 2025-11-21 | 23.38 | $23.30 | 1544 |
| 2025-11-20 | 23.41 | $23.35 | 3100 |
| 2025-11-19 | 23.43 | $23.38 | 700 |
| 2025-11-18 | 23.43 | $23.35 | 941 |
| 2025-11-17 | 23.45 | $23.43 | 900 |
| 2025-11-14 | 23.45 | $23.35 | 935 |
| 2025-11-13 | 23.47 | $23.54 | 519 |
| 2025-11-12 | 23.44 | $23.56 | 1100 |
| 2025-11-11 | 23.39 | $23.13 | 6623 |
| 2025-11-10 | 23.47 | $23.65 | 1922 |
| 2025-11-07 | 23.39 | $23.50 | 2400 |
| 2025-11-06 | 23.35 | $23.50 | 2337 |
| 2025-11-05 | 23.30 | $23.37 | 1918 |
| 2025-11-04 | 23.28 | $23.36 | 500 |
| 2025-11-03 | 23.26 | $23.20 | 5331 |
| 2025-10-31 | 23.28 | $23.28 | 900 |
| 2025-10-30 | 23.29 | $23.36 | 2400 |
| 2025-10-29 | 23.27 | $23.25 | 2501 |
| 2025-10-28 | 23.28 | $23.34 | 5010 |
| 2025-10-27 | 23.26 | $23.20 | 1 |
| 2025-10-24 | 23.29 | $23.20 | 300 |
| 2025-10-23 | 23.32 | $23.32 | 1383 |
| 2025-10-22 | 23.32 | $23.32 | 1400 |
| 2025-10-21 | 23.32 | $23.29 | 1747 |
| 2025-10-20 | 23.33 | $23.27 | 12905 |
| 2025-10-17 | 23.34 | $23.30 | 5000 |
| 2025-10-16 | 23.36 | $23.32 | 2 |
| 2025-10-15 | 23.37 | $23.32 | 2715 |
| 2025-10-14 | 23.38 | $23.38 | 1124 |
| 2025-10-13 | 23.37 | $23.44 | 645 |
| 2025-10-10 | 23.34 | $23.30 | 237 |
| 2025-10-09 | 23.35 | $23.39 | 1200 |
| 2025-10-08 | 23.34 | $23.40 | 3600 |
| 2025-10-07 | 23.31 | $23.34 | 3400 |
| 2025-10-06 | 23.30 | $23.26 | 4326 |
| 2025-10-03 | 23.32 | $23.32 | 1100 |
| 2025-10-02 | 23.32 | $23.37 | 1200 |
| 2025-10-01 | 23.30 | $23.33 | 7358 |
| 2025-09-30 | 23.29 | $23.37 | 5374 |
| 2025-09-29 | 23.26 | $23.35 | 3102 |
| 2025-09-26 | 23.24 | $23.20 | 2200 |
| 2025-09-25 | 23.26 | $23.36 | 2615 |
| 2025-09-24 | 23.23 | $23.25 | 8 |
| 2025-09-23 | 23.23 | $23.25 | 32500 |
| 2025-09-22 | 23.23 | $23.23 | 1400 |
| 2025-09-19 | 23.25 | $23.20 | 1541 |
| 2025-09-18 | 23.27 | $23.17 | 644 |
| 2025-09-17 | 23.31 | $23.23 | 2500 |
| 2025-09-16 | 23.33 | $23.27 | 249 |
| 2025-09-15 | 23.35 | $23.26 | 3100 |
| 2025-09-12 | 23.38 | $23.32 | 227 |
| 2025-09-11 | 23.39 | $23.40 | 501 |
| 2025-09-10 | 23.38 | $23.32 | 2008 |
| 2025-09-09 | 23.40 | $23.42 | 900 |
| 2025-09-08 | 23.38 | $23.33 | 1031 |
| 2025-09-05 | 23.39 | $23.32 | 3300 |
| 2025-09-04 | 23.40 | $23.39 | 1100 |
| 2025-09-03 | 23.40 | $23.45 | 1135 |
| 2025-09-02 | 23.37 | $23.34 | 569 |
| 2025-08-29 | 23.37 | $23.45 | 16708 |
| 2025-08-28 | 23.33 | $23.45 | 16708 |
| 2025-08-27 | 23.28 | $23.45 | 16710 |
| 2025-08-26 | 23.23 | $23.28 | 11180 |
| 2025-08-25 | 23.21 | $23.27 | 20900 |
| 2025-08-22 | 23.20 | $23.23 | 16300 |
| 2025-08-21 | 23.19 | $23.28 | 900 |
| 2025-08-20 | 23.17 | $23.20 | 1700 |
| 2025-08-19 | 23.17 | $22.99 | 433 |
| 2025-08-18 | 23.24 | $23.27 | 2500 |
| 2025-08-15 | 23.24 | $23.28 | 337 |
| 2025-08-14 | 23.22 | $23.28 | 1426 |
| 2025-08-13 | 23.21 | $23.25 | 15144 |
| 2025-08-12 | 23.21 | $23.25 | 3600 |
| 2025-08-11 | 23.20 | $23.20 | 2100 |
| 2025-08-08 | 23.21 | $23.13 | 4400 |
| 2025-08-07 | 23.24 | $23.10 | 3100 |
| 2025-08-06 | 23.29 | $23.27 | 300 |
| 2025-08-05 | 23.29 | $23.40 | 1300 |
| 2025-08-04 | 23.25 | $23.40 | 9961 |
| 2025-08-01 | 23.21 | $23.00 | 8400 |
| 2025-07-31 | 23.28 | $23.31 | 1400 |
| 2025-07-30 | 23.27 | $23.27 | 2900 |
| 2025-07-29 | 23.27 | $23.25 | 1400 |
| 2025-07-28 | 23.28 | $23.31 | 900 |
| 2025-07-25 | 23.27 | $23.20 | 1900 |
| 2025-07-24 | 23.29 | $23.20 | 1405 |
| 2025-07-23 | 23.31 | $23.27 | 53 |
| 2025-07-22 | 23.32 | $23.27 | 514 |
| 2025-07-21 | 23.32 | $23.16 | 2500 |
| 2025-07-18 | 23.36 | $23.46 | 2534 |
| 2025-07-17 | 23.32 | $23.40 | 1603 |
| 2025-07-16 | 23.28 | $23.26 | — |
| 2025-07-15 | 23.28 | $23.26 | 4500 |
| 2025-07-14 | 23.27 | $23.25 | 1200 |
| 2025-07-11 | 23.27 | $23.22 | 152 |
| 2025-07-10 | 23.28 | $23.22 | 29 |
| 2025-07-09 | 23.28 | $23.22 | 22 |
| 2025-07-08 | 23.28 | $23.22 | 1223 |
| 2025-07-07 | 23.29 | $23.24 | 800 |
| 2025-07-03 | 23.28 | $23.34 | 840 |
| 2025-07-02 | 23.24 | $23.18 | 762 |
| 2025-07-01 | 23.25 | $23.18 | 800 |
| 2025-06-30 | 23.25 | $23.29 | 12804 |
| 2025-06-27 | 23.21 | $23.17 | 1223 |
| 2025-06-26 | 23.21 | $23.26 | 1413 |
| 2025-06-25 | 23.17 | $23.22 | 1624 |
| 2025-06-24 | 23.13 | $23.07 | 600 |
| 2025-06-23 | 23.14 | $23.02 | 721 |
| 2025-06-20 | 23.16 | $23.17 | 1631 |
| 2025-06-18 | 23.13 | $23.08 | 1200 |
| 2025-06-17 | 23.13 | $23.17 | 900 |
| 2025-06-16 | 23.09 | $23.15 | 906 |
| 2025-06-13 | 23.05 | $23.00 | 1007 |
| 2025-06-12 | 23.05 | $22.97 | 25 |
| 2025-06-11 | 23.05 | $22.97 | 2600 |
| 2025-06-10 | 23.06 | $23.10 | 2132 |
| 2025-06-09 | 23.02 | $23.06 | 14500 |
| 2025-06-06 | 22.99 | $23.05 | 5413 |
| 2025-06-05 | 22.95 | $23.00 | 3066 |
| 2025-06-04 | 22.92 | $22.92 | 1710 |
| 2025-06-03 | 22.90 | $22.88 | 512 |
| 2025-06-02 | 22.89 | $22.80 | 4000 |
| 2025-05-30 | 22.91 | $22.85 | 535 |
| 2025-05-29 | 22.91 | $22.85 | 1700 |
| 2025-05-28 | 22.91 | $22.95 | 2028 |
| 2025-05-27 | 22.88 | $22.95 | 539 |
| 2025-05-23 | 22.84 | $22.95 | 2900 |
| 2025-05-22 | 22.80 | $22.80 | 1713 |
| 2025-05-21 | 22.78 | $22.85 | 252 |
| 2025-05-20 | 22.75 | $22.85 | 3371 |
| 2025-05-19 | 22.71 | $22.62 | 406 |
| 2025-05-16 | 22.74 | $22.69 | — |
| 2025-05-15 | 22.75 | $22.69 | 400 |
| 2025-05-14 | 22.76 | $22.75 | 812 |
| 2025-05-13 | 22.75 | $22.60 | 1111 |
| 2025-05-12 | 22.79 | $22.73 | — |
| 2025-05-09 | 22.79 | $22.73 | 900 |
| 2025-05-08 | 22.80 | $22.83 | — |
| 2025-05-07 | 22.77 | $22.84 | 1300 |
| 2025-05-06 | 22.73 | $22.79 | — |
| 2025-05-05 | 22.70 | $22.79 | — |
| 2025-05-02 | 22.67 | $22.79 | — |
| 2025-05-01 | 22.62 | $22.79 | 2300 |
| 2025-04-30 | 22.57 | $22.36 | 607 |
| 2025-04-29 | 22.64 | $22.78 | 1006 |
| 2025-04-28 | 22.60 | $22.71 | 707 |
| 2025-04-25 | 22.57 | $22.70 | 1500 |
| 2025-04-24 | 22.54 | $22.78 | 430 |
| 2025-04-23 | 22.47 | $22.63 | 2119 |
| 2025-04-22 | 22.44 | $22.68 | 503 |
| 2025-04-21 | 22.39 | $22.58 | 138 |
| 2025-04-17 | 22.37 | $22.58 | 1026 |
| 2025-04-16 | 22.34 | $22.36 | — |
| 2025-04-15 | 22.37 | $22.36 | — |
| 2025-04-14 | 22.42 | $22.36 | 4700 |
| 2025-04-11 | 22.48 | $22.50 | 242 |
| 2025-04-10 | 22.52 | $22.40 | 435 |
| 2025-04-09 | 22.59 | $22.45 | 1009 |
| 2025-04-08 | 22.67 | $22.45 | 400 |
| 2025-04-07 | 22.77 | $22.45 | 4847 |
| 2025-04-04 | 22.89 | $22.91 | 523 |
| 2025-04-03 | 22.89 | $22.79 | 1114 |
| 2025-04-02 | 22.93 | $22.95 | 1200 |
| 2025-04-01 | 22.92 | $22.90 | 1600 |
| 2025-03-31 | 22.94 | $22.95 | 800 |
| 2025-03-28 | 22.94 | $22.95 | 1400 |
| 2025-03-27 | 22.94 | $22.95 | 427 |
| 2025-03-26 | 22.94 | $23.02 | 1710 |
| 2025-03-25 | 22.93 | $22.95 | 2900 |
| 2025-03-24 | 22.93 | $22.97 | 1517 |
| 2025-03-21 | 22.92 | $22.88 | 428 |
| 2025-03-20 | 22.94 | $22.96 | — |
| 2025-03-19 | 22.95 | $22.96 | 4148 |
| 2025-03-18 | 22.95 | $22.95 | 622 |
| 2025-03-17 | 22.96 | $22.93 | 2943 |
| 2025-03-14 | 22.98 | $22.92 | 443 |
| 2025-03-13 | 23.00 | $23.07 | 2400 |
| 2025-03-12 | 22.98 | $22.91 | 1200 |
| 2025-03-11 | 23.01 | $22.92 | 600 |
| 2025-03-10 | 23.04 | $23.00 | 2100 |
| 2025-03-07 | 23.06 | $23.00 | 734 |
| 2025-03-06 | 23.08 | $23.05 | 1624 |
| 2025-03-05 | 23.08 | $23.07 | 800 |
| 2025-03-04 | 23.08 | $23.08 | 600 |
| 2025-03-03 | 23.07 | $23.10 | 1625 |
| 2025-02-28 | 23.06 | $23.04 | 3136 |
| 2025-02-27 | 23.06 | $23.05 | 1200 |
| 2025-02-26 | 23.06 | $23.03 | 1019 |
| 2025-02-25 | 23.07 | $23.09 | 820 |
| 2025-02-24 | 23.06 | $23.00 | 2746 |
| 2025-02-21 | 23.07 | $23.00 | 1517 |
| 2025-02-20 | 23.08 | $23.05 | 2237 |
| 2025-02-19 | 23.08 | $23.05 | 4537 |
| 2025-02-18 | 23.08 | $23.05 | 2300 |
| 2025-02-14 | 23.08 | $23.10 | 931 |
| 2025-02-13 | 23.07 | $23.07 | 200 |
| 2025-02-12 | 23.05 | $22.99 | — |
| 2025-02-11 | 23.06 | $22.99 | 1500 |
| 2025-02-10 | 23.08 | $23.05 | — |
| 2025-02-07 | 23.07 | $23.05 | 3636 |
| 2025-02-06 | 23.06 | $23.05 | 1445 |
| 2025-02-05 | 23.05 | $23.04 | 2200 |
| 2025-02-04 | 23.04 | $23.03 | 800 |
| 2025-02-03 | 23.02 | $23.03 | 4130 |
| 2025-01-31 | 23.01 | $23.00 | 2200 |
| 2025-01-30 | 23.00 | $22.99 | 400 |
| 2025-01-29 | 22.98 | $22.98 | 500 |
| 2025-01-28 | 22.97 | $23.06 | 334 |
| 2025-01-27 | 22.93 | $22.98 | 2438 |
| 2025-01-24 | 22.91 | $22.95 | 500 |
| 2025-01-23 | 22.89 | $22.93 | 3303 |
| 2025-01-22 | 22.87 | $22.90 | 16334 |
| 2025-01-21 | 22.86 | $22.92 | 700 |
| 2025-01-17 | 22.84 | $22.85 | 3138 |
| 2025-01-16 | 22.83 | $22.97 | 22600 |
| 2025-01-15 | 22.79 | $22.88 | 1000 |
| 2025-01-14 | 22.77 | $22.81 | 1438 |
| 2025-01-13 | 22.76 | $22.82 | 417 |
| 2025-01-10 | 22.75 | $22.81 | 1542 |
| 2025-01-08 | 22.75 | $22.80 | 605 |
| 2025-01-07 | 22.74 | $22.80 | 1100 |
| 2025-01-06 | 22.74 | $22.80 | 802 |
| 2025-01-03 | 22.74 | $22.81 | 1900 |
| 2025-01-02 | 22.73 | $22.79 | 2418 |
| 2024-12-31 | 22.73 | $22.74 | 12239 |
| 2024-12-30 | 22.75 | $22.78 | 6500 |
| 2024-12-27 | 22.76 | $22.89 | 3102 |
| 2024-12-26 | 22.75 | $22.74 | 622 |
| 2024-12-24 | 22.77 | $22.74 | 4800 |
| 2024-12-23 | 22.80 | $22.68 | 1749 |
| 2024-12-20 | 22.86 | $22.75 | 3100 |
| 2024-12-19 | 22.92 | $22.74 | 1100 |
| 2024-12-18 | 22.98 | $22.98 | — |
| 2024-12-17 | 22.99 | $22.98 | 4920 |
| 2024-12-16 | 23.00 | $23.00 | 2019 |
| 2024-12-13 | 23.00 | $22.90 | 11000 |
| 2024-12-12 | 23.03 | $23.02 | 1700 |
| 2024-12-11 | 23.04 | $22.98 | 1100 |
| 2024-12-10 | 23.06 | $23.16 | 2300 |
| 2024-12-09 | 23.03 | $22.95 | 2700 |
| 2024-12-06 | 23.05 | $22.95 | 1400 |
| 2024-12-05 | 23.08 | $23.20 | — |
| 2024-12-04 | 23.04 | $23.20 | 3445 |
| 2024-12-03 | 22.99 | $23.06 | 2700 |
| 2024-12-02 | 22.97 | $22.98 | — |
| 2024-11-29 | 22.97 | $22.98 | 1221 |
| 2024-11-27 | 22.97 | $22.92 | 835 |
| 2024-11-26 | 22.99 | $23.02 | 1004 |
| 2024-11-25 | 22.99 | $22.80 | 8400 |
| 2024-11-22 | 23.06 | $23.04 | 1125 |
| 2024-11-21 | 23.06 | $23.04 | 222 |
| 2024-11-20 | 23.06 | $23.09 | 1000 |
| 2024-11-19 | 23.05 | $23.00 | 1419 |
| 2024-11-18 | 23.06 | $23.00 | 1628 |
| 2024-11-15 | 23.08 | $23.08 | 1700 |
| 2024-11-14 | 23.07 | $22.98 | 700 |
| 2024-11-13 | 23.10 | $23.08 | 1527 |
| 2024-11-12 | 23.09 | $23.07 | 200 |
| 2024-11-11 | 23.09 | $23.13 | 401 |
| 2024-11-08 | 23.07 | $22.98 | 2100 |
| 2024-11-07 | 23.08 | $23.06 | 539 |
| 2024-11-06 | 23.08 | $23.06 | 511 |
| 2024-11-05 | 23.07 | $23.06 | 132 |
| 2024-11-04 | 23.06 | $23.05 | — |
| 2024-11-01 | 23.05 | $23.05 | — |
| 2024-10-31 | 23.04 | $23.05 | 2832 |
| 2024-10-30 | 23.02 | $22.99 | 200 |
| 2024-10-29 | 23.01 | $23.06 | 3100 |
| 2024-10-28 | 22.99 | $23.00 | 701 |
| 2024-10-25 | 22.97 | $23.04 | — |
| 2024-10-24 | 22.94 | $23.04 | 7000 |
| 2024-10-23 | 22.90 | $22.92 | 6700 |
| 2024-10-22 | 22.88 | $22.94 | 432 |
| 2024-10-21 | 22.86 | $22.90 | 2300 |
| 2024-10-18 | 22.85 | $22.81 | 2013 |
| 2024-10-17 | 22.86 | $22.86 | 11519 |
| 2024-10-16 | 22.86 | $22.92 | 1400 |
| 2024-10-15 | 22.83 | $22.90 | 300 |
| 2024-10-14 | 22.81 | $22.94 | 2225 |
| 2024-10-11 | 22.77 | $22.82 | 4100 |
| 2024-10-10 | 22.77 | $22.66 | 3904 |
| 2024-10-09 | 22.81 | $22.68 | 635 |
| 2024-10-08 | 22.85 | $22.70 | 8500 |
| 2024-10-07 | 22.89 | $22.80 | 400 |
| 2024-10-04 | 22.92 | $22.89 | 600 |
| 2024-10-03 | 22.91 | $22.90 | 423 |
| 2024-10-02 | 22.91 | $22.91 | 1548 |
| 2024-10-01 | 22.90 | $22.94 | 1900 |
| 2024-09-30 | 22.87 | $22.90 | 700 |
| 2024-09-27 | 22.85 | $22.85 | 1331 |
| 2024-09-26 | 22.85 | $22.84 | 3700 |
| 2024-09-25 | 22.84 | $22.91 | 613 |
| 2024-09-24 | 22.81 | $22.71 | 1003 |
| 2024-09-23 | 22.83 | $22.91 | 2800 |
| 2024-09-20 | 22.80 | $22.88 | 1600 |
| 2024-09-19 | 22.77 | $22.78 | 606 |
| 2024-09-18 | 22.76 | $22.55 | 500 |
| 2024-09-17 | 22.82 | $22.79 | 200 |
| 2024-09-16 | 22.82 | $22.93 | 2300 |
| 2024-09-13 | 22.77 | $22.76 | 415 |
| 2024-09-12 | 22.77 | $22.78 | 800 |
| 2024-09-11 | 22.76 | $22.76 | 934 |
| 2024-09-10 | 22.75 | $22.77 | 3600 |
| 2024-09-09 | 22.74 | $22.74 | 2500 |
| 2024-09-06 | 22.73 | $22.72 | 400 |
| 2024-09-05 | 22.73 | $22.74 | 232 |
| 2024-09-04 | 22.72 | $22.71 | 500 |
| 2024-09-03 | 22.71 | $22.64 | 400 |
| 2024-08-30 | 22.73 | $22.72 | 1800 |
| 2024-08-29 | 22.72 | $22.72 | 1641 |
| 2024-08-28 | 22.71 | $22.73 | 1000 |
| 2024-08-27 | 22.70 | $22.72 | 1320 |
| 2024-08-26 | 22.68 | $22.64 | 300 |
| 2024-08-23 | 22.69 | $22.64 | 1600 |
| 2024-08-22 | 22.69 | $22.71 | 1500 |
| 2024-08-21 | 22.68 | $22.69 | 623 |
| 2024-08-20 | 22.66 | $22.65 | 500 |
| 2024-08-19 | 22.65 | $22.68 | 1500 |
| 2024-08-16 | 22.64 | $22.68 | 1100 |
| 2024-08-15 | 22.61 | $22.67 | 822 |
| 2024-08-14 | 22.59 | $22.66 | 1900 |
| 2024-08-13 | 22.56 | $22.64 | 1700 |
| 2024-08-12 | 22.54 | $22.49 | 1500 |
| 2024-08-09 | 22.55 | $22.40 | 700 |
| 2024-08-08 | 22.60 | $22.62 | 2613 |
| 2024-08-07 | 22.58 | $22.57 | 2300 |
| 2024-08-06 | 22.58 | $22.58 | 700 |
| 2024-08-05 | 22.57 | $22.57 | 800 |
| 2024-08-02 | 22.57 | $22.57 | 600 |
| 2024-08-01 | 22.56 | $22.57 | 1800 |
| 2024-07-31 | 22.55 | $22.56 | 1000 |
| 2024-07-30 | 22.54 | $22.54 | 1700 |
| 2024-07-29 | 22.53 | $22.52 | 2200 |
| 2024-07-26 | 22.53 | $22.54 | 1000 |
| 2024-07-25 | 22.52 | $22.52 | 1208 |
| 2024-07-24 | 22.51 | $22.50 | 300 |
| 2024-07-23 | 22.51 | $22.55 | 200 |
| 2024-07-22 | 22.50 | $22.55 | 507 |
| 2024-07-19 | 22.48 | $22.42 | 200 |
| 2024-07-18 | 22.49 | $22.55 | 2100 |
| 2024-07-17 | 22.47 | $22.35 | 446 |
| 2024-07-16 | 22.50 | $22.60 | 2000 |
| 2024-07-15 | 22.47 | $22.43 | 4328 |
| 2024-07-12 | 22.47 | $22.60 | 1900 |
| 2024-07-11 | 22.43 | $22.53 | 1645 |
| 2024-07-10 | 22.40 | $22.39 | 300 |
| 2024-07-09 | 22.40 | $22.36 | 2100 |
| 2024-07-08 | 22.42 | $22.42 | 202 |
| 2024-07-05 | 22.42 | $22.34 | 2000 |
| 2024-07-03 | 22.44 | $22.48 | 1629 |
| 2024-07-02 | 22.43 | $22.35 | 2100 |
| 2024-07-01 | 22.45 | $22.34 | 1907 |
| 2024-06-28 | 22.48 | $22.41 | 1911 |
| 2024-06-27 | 22.49 | $22.32 | 2400 |
| 2024-06-26 | 22.54 | $22.35 | 7313 |
| 2024-06-25 | 22.58 | $22.68 | 1400 |
| 2024-06-24 | 22.53 | $22.70 | 2228 |
| 2024-06-21 | 22.46 | $22.48 | 1917 |
| 2024-06-20 | 22.45 | $22.48 | 1700 |
| 2024-06-18 | 22.42 | $22.40 | 7225 |
| 2024-06-17 | 22.42 | $22.46 | 4846 |
| 2024-06-14 | 22.40 | $22.33 | 1426 |
| 2024-06-13 | 22.41 | $22.41 | 2328 |
| 2024-06-12 | 22.40 | $22.42 | 1812 |
| 2024-06-11 | 22.39 | $22.31 | 1000 |
| 2024-06-10 | 22.40 | $22.42 | 1100 |
| 2024-06-07 | 22.38 | $22.46 | 8100 |
| 2024-06-06 | 22.35 | $22.33 | 3549 |
| 2024-06-05 | 22.35 | $22.44 | 500 |
| 2024-06-04 | 22.31 | $22.35 | 300 |
| 2024-06-03 | 22.29 | $22.35 | 2032 |
| 2024-05-31 | 22.26 | $22.31 | 1500 |
| 2024-05-30 | 22.25 | $22.29 | 323 |
| 2024-05-29 | 22.23 | $22.29 | 6300 |
| 2024-05-28 | 22.22 | $22.37 | 2700 |
| 2024-05-24 | 22.17 | $22.22 | 1200 |
| 2024-05-23 | 22.17 | $22.13 | 605 |
| 2024-05-22 | 22.19 | $22.22 | 2600 |
| 2024-05-21 | 22.18 | $22.15 | 11733 |
| 2024-05-20 | 22.20 | $22.08 | 2700 |
| 2024-05-17 | 22.25 | $22.10 | 1500 |
| 2024-05-16 | 22.29 | $22.08 | 4448 |
| 2024-05-15 | 22.36 | $22.19 | 7549 |
| 2024-05-14 | 22.40 | $22.34 | 6200 |
| 2024-05-13 | 22.41 | $22.47 | 1100 |
| 2024-05-10 | 22.37 | $22.36 | 100 |
| 2024-05-09 | 22.36 | $22.37 | 6920 |
| 2024-05-08 | 22.34 | $22.35 | 2800 |
| 2024-05-07 | 22.32 | $22.36 | 2315 |
| 2024-05-06 | 22.29 | $22.40 | 1423 |
| 2024-05-03 | 22.25 | $22.30 | 1814 |
| 2024-05-02 | 22.23 | $22.25 | 200 |
| 2024-05-01 | 22.22 | $22.25 | 1800 |
| 2024-04-30 | 22.20 | $22.20 | 700 |
| 2024-04-29 | 22.20 | $22.27 | 1500 |
| 2024-04-26 | 22.17 | $22.19 | 500 |
| 2024-04-25 | 22.17 | $22.02 | 4446 |
| 2024-04-24 | 22.21 | $22.15 | 7200 |
| 2024-04-23 | 22.23 | $22.39 | 11037 |
| 2024-04-22 | 22.17 | $22.29 | 920 |
| 2024-04-19 | 22.13 | $22.15 | 544 |
| 2024-04-18 | 22.13 | $22.20 | 1607 |
| 2024-04-17 | 22.11 | $22.23 | 3412 |
| 2024-04-16 | 22.08 | $21.98 | 6500 |
| 2024-04-15 | 22.12 | $21.92 | 1242 |
| 2024-04-12 | 22.18 | $22.00 | 8700 |
| 2024-04-11 | 22.24 | $22.18 | 5300 |
| 2024-04-10 | 22.25 | $22.13 | 2627 |
| 2024-04-09 | 22.28 | $22.31 | 2616 |
| 2024-04-08 | 22.26 | $22.35 | 3500 |
| 2024-04-05 | 22.22 | $22.29 | 1221 |
| 2024-04-04 | 22.19 | $22.28 | 611 |
| 2024-04-03 | 22.16 | $22.16 | 333 |
| 2024-04-02 | 22.16 | $22.20 | 447 |
| 2024-04-01 | 22.14 | $22.12 | 2145 |
| 2024-03-28 | 22.14 | $22.23 | 1940 |
| 2024-03-27 | 22.11 | $22.19 | 1032 |
| 2024-03-26 | 22.09 | $22.14 | 1600 |
| 2024-03-25 | 22.08 | $22.03 | 1726 |
| 2024-03-22 | 22.10 | $22.15 | 1019 |
| 2024-03-21 | 22.09 | $22.05 | 612 |
| 2024-03-20 | 22.11 | $22.10 | 421 |
| 2024-03-19 | 22.12 | $21.93 | 927 |
| 2024-03-18 | 22.18 | $22.01 | 4707 |
| 2024-03-15 | 22.23 | $22.25 | 6200 |
| 2024-03-14 | 22.21 | $22.20 | 400 |
| 2024-03-13 | 22.21 | $22.22 | 501 |
| 2024-03-12 | 22.20 | $22.30 | 1900 |
| 2024-03-11 | 22.16 | $22.21 | 2002 |
| 2024-03-08 | 22.14 | $22.22 | 900 |
| 2024-03-07 | 22.11 | $22.30 | 600 |
| 2024-03-06 | 22.05 | $22.10 | 6849 |
| 2024-03-05 | 22.04 | $22.07 | 250 |
| 2024-03-04 | 22.04 | $22.07 | 2200 |
| 2024-03-01 | 22.04 | $22.20 | 1200 |
| 2024-02-29 | 22.00 | $22.19 | 800 |
| 2024-02-28 | 21.96 | $22.14 | 300 |
| 2024-02-27 | 21.93 | $22.14 | 350 |
| 2024-02-26 | 21.88 | $22.14 | 2813 |
| 2024-02-23 | 21.83 | $21.90 | 4620 |
| 2024-02-22 | 21.85 | $21.88 | 2000 |
| 2024-02-21 | 21.88 | $21.85 | 1400 |
| 2024-02-20 | 21.93 | $21.85 | 400 |
| 2024-02-16 | 22.00 | $21.85 | 1732 |
| 2024-02-15 | 22.08 | $22.02 | 6800 |
| 2024-02-14 | 22.12 | $22.11 | 5419 |
| 2024-02-13 | 22.14 | $22.20 | 2100 |
| 2024-02-12 | 22.15 | $21.78 | 5428 |
| 2024-02-09 | 22.29 | $22.13 | 3300 |
| 2024-02-08 | 22.34 | $22.36 | 350 |
| 2024-02-07 | 22.34 | $22.36 | 5634 |
| 2024-02-06 | 22.34 | $22.15 | 7700 |
| 2024-02-05 | 22.40 | $22.24 | 19648 |
| 2024-02-02 | 22.44 | $22.52 | 500 |
| 2024-02-01 | 22.41 | $22.44 | 500 |
| 2024-01-31 | 22.39 | $22.25 | 3338 |
| 2024-01-30 | 22.43 | $22.35 | 5300 |
| 2024-01-29 | 22.44 | $22.32 | 4105 |
| 2024-01-26 | 22.46 | $22.30 | 300 |
| 2024-01-25 | 22.49 | $22.30 | 1303 |
| 2024-01-24 | 22.53 | $22.40 | 1900 |
| 2024-01-23 | 22.54 | $22.42 | 1206 |
| 2024-01-22 | 22.54 | $22.50 | 1100 |
| 2024-01-19 | 22.51 | $22.50 | 536 |
| 2024-01-18 | 22.48 | $22.50 | 205 |
| 2024-01-17 | 22.43 | $22.50 | 212 |
| 2024-01-16 | 22.37 | $22.16 | 1800 |
| 2024-01-12 | 22.41 | $22.33 | 1347 |
| 2024-01-11 | 22.39 | $22.45 | 1500 |
| 2024-01-10 | 22.33 | $22.38 | 1200 |
| 2024-01-09 | 22.27 | $22.40 | 2400 |
| 2024-01-08 | 22.19 | $22.20 | 2434 |
| 2024-01-05 | 22.16 | $22.18 | 716 |
| 2024-01-04 | 22.12 | $22.05 | 502 |
| 2024-01-03 | 22.11 | $22.18 | 1300 |
| 2024-01-02 | 22.05 | $22.20 | 4800 |
| 2023-12-29 | 21.98 | $22.04 | 3700 |
| 2023-12-28 | 21.94 | $22.03 | 3447 |
| 2023-12-27 | 21.89 | $21.96 | 4800 |
| 2023-12-26 | 21.85 | $21.73 | 4600 |
| 2023-12-22 | 21.87 | $21.75 | 2945 |
| 2023-12-21 | 21.89 | $22.20 | 1233 |
| 2023-12-20 | 21.77 | $21.71 | 121100 |
| 2023-12-19 | 21.78 | $21.65 | 2044 |
| 2023-12-18 | 21.81 | $21.78 | 10200 |
| 2023-12-15 | 21.81 | $21.60 | 2303 |
| 2023-12-14 | 21.85 | $21.66 | 400 |
| 2023-12-13 | 21.89 | $21.78 | 400 |
| 2023-12-12 | 21.89 | $21.75 | 1800 |
| 2023-12-11 | 21.91 | $21.67 | 826 |
| 2023-12-08 | 21.94 | $21.60 | 13440 |
| 2023-12-07 | 22.01 | $21.90 | 6300 |
| 2023-12-06 | 21.99 | $22.13 | 1100 |
| 2023-12-05 | 21.89 | $22.10 | 9500 |
| 2023-12-04 | 21.77 | $21.99 | 4900 |
| 2023-12-01 | 21.66 | $21.87 | 5900 |
| 2023-11-30 | 21.57 | $21.80 | 5449 |
| 2023-11-29 | 21.47 | $21.50 | 2300 |
| 2023-11-28 | 21.45 | $21.50 | 4200 |
| 2023-11-27 | 21.42 | $21.66 | 1935 |
| 2023-11-24 | 21.33 | $21.17 | 1223 |
| 2023-11-22 | 21.38 | $21.37 | 200 |
| 2023-11-21 | 21.38 | $21.60 | 1419 |
| 2023-11-20 | 21.31 | $21.36 | 1400 |
| 2023-11-17 | 21.29 | $21.27 | 1000 |
| 2023-11-16 | 21.30 | $21.25 | 700 |
| 2023-11-15 | 21.32 | $21.79 | 4000 |
| 2023-11-14 | 21.18 | $21.56 | 800 |
| 2023-11-13 | 21.07 | $21.46 | 632 |
| 2023-11-10 | 20.98 | $21.11 | 1027 |
| 2023-11-09 | 20.98 | $20.81 | 1521 |
| 2023-11-08 | 21.08 | $21.22 | 500 |
| 2023-11-07 | 21.08 | $21.24 | 6500 |
| 2023-11-06 | 21.07 | $21.25 | 1832 |
| 2023-11-03 | 21.06 | $21.27 | 1324 |
| 2023-11-02 | 21.05 | $21.00 | 1500 |
| 2023-11-01 | 21.12 | $21.18 | 547 |
| 2023-10-31 | 21.15 | $20.97 | 11726 |
| 2023-10-30 | 21.27 | $20.93 | 3100 |
| 2023-10-27 | 21.42 | $21.24 | 1300 |
| 2023-10-26 | 21.51 | $21.50 | 400 |
| 2023-10-25 | 21.53 | $21.50 | 2400 |
| 2023-10-24 | 21.57 | $21.31 | 1200 |
| 2023-10-23 | 21.67 | $21.50 | 1200 |
| 2023-10-20 | 21.74 | $21.49 | — |
| 2023-10-19 | 21.82 | $21.49 | 842 |
| 2023-10-18 | 21.93 | $21.89 | — |
| 2023-10-17 | 21.92 | $21.89 | — |
| 2023-10-16 | 21.92 | $21.89 | 302 |
| 2023-10-13 | 21.91 | $21.76 | 1100 |
| 2023-10-12 | 21.94 | $21.78 | 1702 |
| 2023-10-11 | 21.97 | $21.93 | 300 |
| 2023-10-10 | 21.96 | $21.98 | — |
| 2023-10-09 | 21.93 | $21.98 | — |
| 2023-10-06 | 21.89 | $21.98 | — |
| 2023-10-05 | 21.83 | $21.98 | — |
| 2023-10-04 | 21.77 | $21.98 | 500 |
| 2023-10-03 | 21.68 | $21.95 | 1538 |
| 2023-10-02 | 21.59 | $21.35 | 502 |
| 2023-09-29 | 21.67 | $21.50 | 1200 |
| 2023-09-28 | 21.72 | $21.63 | 1700 |
| 2023-09-27 | 21.74 | $21.64 | 1000 |
| 2023-09-26 | 21.76 | $21.73 | 3300 |
| 2023-09-25 | 21.75 | $21.80 | — |
| 2023-09-22 | 21.72 | $21.80 | 2300 |
| 2023-09-21 | 21.68 | $21.99 | 726 |
| 2023-09-20 | 21.57 | $21.61 | 2500 |
| 2023-09-19 | 21.56 | $21.69 | 420 |
| 2023-09-18 | 21.51 | $21.69 | 3000 |
| 2023-09-15 | 21.46 | $21.69 | 4600 |
| 2023-09-14 | 21.40 | $21.33 | — |
| 2023-09-13 | 21.44 | $21.33 | 715 |
| 2023-09-12 | 21.49 | $21.69 | 1541 |
| 2023-09-11 | 21.43 | $21.44 | 2934 |
| 2023-09-08 | 21.44 | $21.26 | 800 |
| 2023-09-07 | 21.52 | $21.65 | 900 |
| 2023-09-06 | 21.49 | $21.37 | 2200 |
| 2023-09-05 | 21.54 | $21.39 | — |
| 2023-09-01 | 21.59 | $21.39 | 600 |
| 2023-08-31 | 21.66 | $21.53 | 8700 |
| 2023-08-30 | 21.70 | $21.66 | 501 |
| 2023-08-29 | 21.70 | $21.70 | 1200 |
| 2023-08-28 | 21.69 | $21.65 | 1010 |
| 2023-08-25 | 21.69 | $21.60 | 400 |
| 2023-08-24 | 21.71 | $21.63 | 817 |
| 2023-08-23 | 21.73 | $21.58 | 644 |
| 2023-08-22 | 21.76 | $21.66 | 1900 |
| 2023-08-21 | 21.77 | $21.80 | 100 |
| 2023-08-18 | 21.73 | $21.80 | 2300 |
| 2023-08-17 | 21.69 | $21.70 | 4232 |
| 2023-08-16 | 21.67 | $21.63 | 100 |
| 2023-08-15 | 21.67 | $21.63 | 100 |
| 2023-08-14 | 21.66 | $21.63 | 212 |
| 2023-08-11 | 21.65 | $21.70 | 2046 |
| 2023-08-10 | 21.62 | $21.67 | 100 |
| 2023-08-09 | 21.59 | $21.67 | 600 |
| 2023-08-08 | 21.54 | $21.50 | 900 |
| 2023-08-07 | 21.55 | $21.79 | 936 |
| 2023-08-04 | 21.46 | $21.57 | 300 |
| 2023-08-03 | 21.42 | $21.60 | 200 |
| 2023-08-02 | 21.36 | $21.37 | 100 |
| 2023-08-01 | 21.37 | $21.37 | 438 |
| 2023-07-31 | 21.37 | $21.72 | 2818 |
| 2023-07-28 | 21.27 | $21.25 | 1448 |
| 2023-07-27 | 21.29 | $21.21 | 600 |
| 2023-07-26 | 21.34 | $21.22 | 1347 |
| 2023-07-25 | 21.39 | $21.35 | 601 |
| 2023-07-24 | 21.41 | $21.39 | 200 |
| 2023-07-21 | 21.42 | $21.39 | 250 |
| 2023-07-20 | 21.44 | $21.39 | 1917 |
| 2023-07-19 | 21.46 | $21.55 | 800 |
| 2023-07-18 | 21.43 | $21.50 | 300 |
| 2023-07-17 | 21.41 | $21.34 | 213 |
| 2023-07-14 | 21.45 | $21.33 | 2030 |
| 2023-07-13 | 21.49 | $21.53 | 500 |
| 2023-07-12 | 21.48 | $21.54 | 801 |
| 2023-07-11 | 21.47 | $21.60 | 305 |
| 2023-07-10 | 21.43 | $21.46 | 202 |
| 2023-07-07 | 21.43 | $21.34 | 300 |
| 2023-07-06 | 21.46 | $21.34 | 700 |
| 2023-07-05 | 21.51 | $21.45 | 350 |
| 2023-07-03 | 21.53 | $21.45 | 600 |
| 2023-06-30 | 21.56 | $21.71 | 1300 |
| 2023-06-29 | 21.51 | $21.49 | 300 |
| 2023-06-28 | 21.52 | $21.53 | 1713 |
| 2023-06-27 | 21.51 | $21.49 | 607 |
| 2023-06-26 | 21.52 | $21.35 | 4324 |
| 2023-06-23 | 21.58 | $21.71 | 200 |
| 2023-06-22 | 21.53 | $21.44 | 2100 |
| 2023-06-21 | 21.56 | $21.36 | 375 |
| 2023-06-20 | 21.62 | $21.36 | 702 |
| 2023-06-16 | 21.69 | $21.33 | 900 |
| 2023-06-15 | 21.79 | $21.93 | 387 |
| 2023-06-14 | 21.71 | $21.93 | 100 |
| 2023-06-13 | 21.62 | $21.93 | 400 |
| 2023-06-12 | 21.51 | $21.60 | 737 |
| 2023-06-09 | 21.47 | $21.50 | 4600 |
| 2023-06-08 | 21.46 | $21.40 | 700 |
| 2023-06-07 | 21.48 | $21.40 | 2700 |
| 2023-06-06 | 21.50 | $21.54 | 400 |
| 2023-06-05 | 21.48 | $21.54 | — |
| 2023-06-02 | 21.46 | $21.54 | 1017 |
| 2023-06-01 | 21.43 | $21.74 | 1500 |
| 2023-05-31 | 21.33 | $21.43 | 700 |
| 2023-05-30 | 21.31 | $21.38 | 900 |
| 2023-05-26 | 21.30 | $21.35 | 3821 |
| 2023-05-25 | 21.30 | $21.20 | 718 |
| 2023-05-24 | 21.35 | $21.28 | 6900 |
| 2023-05-23 | 21.38 | $21.12 | 800 |
| 2023-05-22 | 21.48 | $21.40 | — |
| 2023-05-19 | 21.50 | $21.40 | 1900 |
| 2023-05-18 | 21.53 | $21.35 | 1730 |
| 2023-05-17 | 21.58 | $21.66 | 838 |
| 2023-05-16 | 21.55 | $21.63 | 900 |
| 2023-05-15 | 21.52 | $21.64 | 2518 |
| 2023-05-12 | 21.47 | $21.47 | 2206 |
| 2023-05-11 | 21.47 | $21.44 | 1208 |
| 2023-05-10 | 21.48 | $21.40 | 201 |
| 2023-05-09 | 21.51 | $21.63 | 1200 |
| 2023-05-08 | 21.47 | $21.59 | 800 |
| 2023-05-05 | 21.43 | $21.40 | 430 |
| 2023-05-04 | 21.44 | $21.44 | — |
| 2023-05-03 | 21.44 | $21.44 | 200 |
| 2023-05-02 | 21.44 | $21.33 | 248 |
| 2023-05-01 | 21.48 | $21.25 | 1146 |
| 2023-04-28 | 21.55 | $21.54 | — |
| 2023-04-27 | 21.55 | $21.54 | 300 |
| 2023-04-26 | 21.54 | $21.48 | 206 |
| 2023-04-25 | 21.55 | $21.40 | 208 |
| 2023-04-24 | 21.58 | $21.44 | 1700 |
| 2023-04-21 | 21.61 | $21.48 | 1109 |
| 2023-04-20 | 21.64 | $21.54 | — |
| 2023-04-19 | 21.64 | $21.54 | 1700 |
| 2023-04-18 | 21.65 | $21.45 | 439 |
| 2023-04-17 | 21.69 | $21.73 | — |
| 2023-04-14 | 21.64 | $21.73 | — |
| 2023-04-13 | 21.58 | $21.73 | 1748 |
| 2023-04-12 | 21.50 | $21.67 | 800 |
| 2023-04-11 | 21.43 | $21.67 | 311 |
| 2023-04-10 | 21.34 | $21.54 | 1500 |
| 2023-04-06 | 21.27 | $21.50 | — |
| 2023-04-05 | 21.20 | $21.50 | — |
| 2023-04-04 | 21.11 | $21.50 | 202 |
| 2023-04-03 | 21.01 | $21.41 | 1017 |
| 2023-03-31 | 20.91 | $21.04 | 1800 |
| 2023-03-30 | 20.92 | $20.97 | 1540 |
| 2023-03-29 | 20.95 | $21.16 | 210 |
| 2023-03-28 | 20.93 | $21.16 | 700 |
| 2023-03-27 | 20.91 | $21.08 | 600 |
| 2023-03-24 | 20.92 | $20.93 | 645 |
| 2023-03-23 | 20.98 | $20.83 | 600 |
| 2023-03-22 | 21.08 | $20.90 | 235 |
| 2023-03-21 | 21.20 | $20.84 | 800 |
| 2023-03-20 | 21.35 | $20.85 | 741 |
| 2023-03-17 | 21.55 | $21.21 | 1600 |
| 2023-03-16 | 21.67 | $21.84 | 1311 |
| 2023-03-15 | 21.61 | $21.00 | 4406 |
| 2023-03-14 | 21.81 | $21.94 | 900 |
| 2023-03-13 | 21.76 | $21.69 | 539 |
| 2023-03-10 | 21.77 | $21.81 | 600 |
| 2023-03-09 | 21.75 | $22.00 | 300 |
| 2023-03-08 | 21.66 | $21.75 | 928 |
| 2023-03-07 | 21.63 | $21.75 | 2711 |
| 2023-03-06 | 21.59 | $21.76 | 1206 |
| 2023-03-03 | 21.54 | $21.73 | 1400 |
| 2023-03-02 | 21.49 | $21.74 | 929 |
| 2023-03-01 | 21.42 | $21.26 | — |
| 2023-02-28 | 21.50 | $21.26 | 200 |
| 2023-02-27 | 21.59 | $21.26 | 1124 |
| 2023-02-24 | 21.70 | $21.65 | 947 |
| 2023-02-23 | 21.70 | $21.55 | — |
| 2023-02-22 | 21.75 | $21.55 | 1000 |
| 2023-02-21 | 21.80 | $21.58 | — |
| 2023-02-17 | 21.84 | $21.58 | 1130 |
| 2023-02-16 | 21.90 | $21.99 | 535 |
| 2023-02-15 | 21.84 | $21.72 | — |
| 2023-02-14 | 21.84 | $21.72 | 630 |
| 2023-02-13 | 21.85 | $21.62 | 2300 |
| 2023-02-10 | 21.88 | $21.60 | 300 |
| 2023-02-09 | 21.92 | $21.60 | 1400 |
| 2023-02-08 | 21.97 | $21.80 | 202 |
| 2023-02-07 | 21.96 | $21.88 | 300 |
| 2023-02-06 | 21.92 | $21.95 | 1340 |
| 2023-02-03 | 21.84 | $21.85 | 500 |
| 2023-02-02 | 21.77 | $21.85 | 1500 |
| 2023-02-01 | 21.69 | $21.84 | 1721 |
| 2023-01-31 | 21.58 | $21.56 | 3200 |
| 2023-01-30 | 21.53 | $21.50 | 1900 |
| 2023-01-27 | 21.49 | $21.61 | 1602 |
| 2023-01-26 | 21.41 | $21.50 | 3213 |
| 2023-01-25 | 21.34 | $21.59 | 4600 |
| 2023-01-24 | 21.21 | $21.32 | 817 |
| 2023-01-23 | 21.15 | $21.28 | 2800 |
| 2023-01-20 | 21.09 | $21.17 | 6505 |
| 2023-01-19 | 21.04 | $21.06 | 3004 |
| 2023-01-18 | 21.02 | $21.00 | 5100 |
| 2023-01-17 | 21.01 | $20.95 | 5900 |
| 2023-01-13 | 21.01 | $21.06 | 1119 |
| 2023-01-12 | 20.98 | $21.05 | 2500 |
| 2023-01-11 | 20.95 | $20.95 | 2206 |
| 2023-01-10 | 20.94 | $20.99 | 2640 |
| 2023-01-09 | 20.91 | $21.00 | 632 |
| 2023-01-06 | 20.88 | $21.02 | 1128 |
| 2023-01-05 | 20.83 | $20.92 | 1500 |
| 2023-01-04 | 20.80 | $20.93 | 6126 |
| 2023-01-03 | 20.77 | $20.95 | 8300 |
| 2022-12-30 | 20.72 | $20.50 | 4317 |
| 2022-12-29 | 20.80 | $20.79 | 1527 |
| 2022-12-28 | 20.82 | $20.84 | 300 |
| 2022-12-27 | 20.82 | $20.84 | 2731 |
| 2022-12-23 | 20.82 | $20.69 | 1600 |
| 2022-12-22 | 20.87 | $20.89 | 1203 |
| 2022-12-21 | 20.88 | $20.74 | 2823 |
| 2022-12-20 | 20.93 | $20.80 | 600 |
| 2022-12-19 | 20.97 | $20.79 | 1722 |
| 2022-12-16 | 21.03 | $20.80 | 1907 |
| 2022-12-15 | 21.09 | $20.72 | 2000 |
| 2022-12-14 | 21.20 | $21.17 | 2900 |
| 2022-12-13 | 21.18 | $21.17 | 310 |
| 2022-12-12 | 21.16 | $21.05 | 2227 |
| 2022-12-09 | 21.18 | $21.24 | 909 |
| 2022-12-08 | 21.13 | $21.18 | 2200 |
| 2022-12-07 | 21.10 | $21.13 | 200 |
| 2022-12-06 | 21.07 | $21.13 | 1500 |
| 2022-12-05 | 21.04 | $20.95 | 1748 |
| 2022-12-02 | 21.05 | $21.25 | 635 |
| 2022-12-01 | 20.98 | $21.20 | 1700 |
| 2022-11-30 | 20.90 | $21.00 | 1014 |
| 2022-11-29 | 20.87 | $20.61 | 1405 |
| 2022-11-28 | 20.96 | $21.00 | 3611 |
| 2022-11-25 | 20.95 | $20.96 | 800 |
| 2022-11-23 | 20.96 | $20.71 | 3100 |
| 2022-11-22 | 21.04 | $20.87 | 500 |
| 2022-11-21 | 21.09 | $20.83 | 1300 |
| 2022-11-18 | 21.16 | $21.18 | 100 |
| 2022-11-17 | 21.14 | $21.18 | 6000 |
| 2022-11-16 | 21.12 | $21.25 | 100 |
| 2022-11-15 | 21.08 | $21.25 | 8020 |
| 2022-11-14 | 21.02 | $21.23 | 100 |
| 2022-11-11 | 20.96 | $21.23 | 1300 |
| 2022-11-10 | 20.89 | $21.25 | 1025 |
| 2022-11-09 | 20.80 | $20.62 | 1123 |
| 2022-11-08 | 20.89 | $20.96 | 1400 |
| 2022-11-07 | 20.90 | $21.14 | 400 |
| 2022-11-04 | 20.86 | $20.67 | — |
| 2022-11-03 | 20.97 | $20.67 | 605 |
| 2022-11-02 | 21.10 | $21.70 | 500 |
| 2022-11-01 | 20.94 | $21.71 | 2000 |
| 2022-10-31 | 20.75 | $22.60 | 1741 |
| 2022-10-28 | 20.24 | $20.60 | 700 |
| 2022-10-27 | 20.27 | $20.10 | 12300 |
| 2022-10-26 | 20.47 | $20.62 | 1139 |
| 2022-10-25 | 20.55 | $20.75 | 1200 |
| 2022-10-24 | 20.63 | $20.72 | 600 |
| 2022-10-21 | 20.75 | $20.25 | 1500 |
| 2022-10-20 | 21.05 | $21.20 | — |
| 2022-10-19 | 21.12 | $21.20 | — |
| 2022-10-18 | 21.22 | $21.21 | 138 |
| 2022-10-17 | 21.34 | $21.24 | 418 |
| 2022-10-14 | 21.50 | $21.25 | 2225 |
| 2022-10-13 | 21.69 | $21.50 | 1900 |
| 2022-10-12 | 21.85 | $21.60 | 1200 |
| 2022-10-11 | 22.02 | $21.55 | 629 |
| 2022-10-10 | 22.25 | $22.39 | 1026 |
| 2022-10-07 | 22.27 | $21.87 | 1428 |
| 2022-10-06 | 22.47 | $22.34 | 1400 |
| 2022-10-05 | 22.56 | $22.50 | — |
| 2022-10-04 | 22.63 | $22.50 | 1647 |
| 2022-10-03 | 22.71 | $22.62 | — |
| 2022-09-30 | 22.78 | $22.62 | 2100 |
| 2022-09-29 | 22.86 | $22.75 | 1934 |
| 2022-09-28 | 22.92 | $23.05 | 9900 |
| 2022-09-27 | 22.91 | $23.10 | 3128 |
| 2022-09-26 | 22.88 | $22.50 | 500 |
| 2022-09-23 | 23.03 | $23.26 | — |
| 2022-09-22 | 22.97 | $23.26 | — |
| 2022-09-21 | 22.91 | $23.26 | 700 |
| 2022-09-20 | 22.83 | $22.50 | 3800 |
| 2022-09-19 | 22.99 | $22.84 | — |
| 2022-09-16 | 23.06 | $22.84 | 500 |
| 2022-09-15 | 23.16 | $22.95 | 2800 |
| 2022-09-14 | 23.25 | $23.55 | 824 |
| 2022-09-13 | 23.16 | $23.23 | 325 |
| 2022-09-12 | 23.16 | $23.17 | — |
| 2022-09-09 | 23.18 | $23.17 | — |
| 2022-09-08 | 23.21 | $23.17 | 921 |
| 2022-09-07 | 23.24 | $23.16 | 540 |
| 2022-09-06 | 23.28 | $23.00 | 1319 |
| 2022-09-02 | 23.39 | $23.34 | 100 |
| 2022-09-01 | 23.40 | $23.34 | 2026 |
| 2022-08-31 | 23.43 | $23.00 | 1329 |
| 2022-08-30 | 23.56 | $23.39 | 100 |
| 2022-08-29 | 23.60 | $23.39 | 100 |
| 2022-08-26 | 23.64 | $23.39 | 100 |
| 2022-08-25 | 23.70 | $23.39 | 400 |
| 2022-08-24 | 23.76 | $23.25 | 500 |
| 2022-08-23 | 23.88 | $23.43 | 6300 |
| 2022-08-22 | 23.96 | $23.75 | 2101 |
| 2022-08-19 | 23.95 | $23.80 | 200 |
| 2022-08-18 | 23.92 | $23.90 | 1108 |
| 2022-08-17 | 23.85 | $23.91 | 100 |
| 2022-08-16 | 23.75 | $23.91 | 1300 |
| 2022-08-15 | 23.63 | $23.71 | 100 |
| 2022-08-12 | 23.54 | $23.71 | 4643 |
| 2022-08-11 | 23.42 | $23.34 | 621 |
| 2022-08-10 | 23.40 | $23.40 | 100 |
| 2022-08-09 | 23.34 | $23.40 | — |
| 2022-08-08 | 23.28 | $23.40 | 1000 |
| 2022-08-05 | 23.19 | $23.48 | 404 |
| 2022-08-04 | 23.07 | $23.37 | 2000 |
| 2022-08-03 | 22.94 | $23.10 | 1033 |
| 2022-08-02 | 22.88 | $22.89 | 628 |
| 2022-08-01 | 22.87 | $22.89 | 500 |
| 2022-07-29 | 22.85 | $22.83 | 1300 |
| 2022-07-28 | 22.86 | $22.99 | 200 |
| 2022-07-27 | 22.81 | $22.78 | 2500 |
| 2022-07-26 | 22.82 | $22.78 | 939 |
| 2022-07-25 | 22.84 | $22.85 | 1100 |
| 2022-07-22 | 22.84 | $22.85 | 1400 |
| 2022-07-21 | 22.84 | $23.24 | 900 |
| 2022-07-20 | 22.71 | $22.90 | 930 |
| 2022-07-19 | 22.67 | $22.80 | 2400 |
| 2022-07-18 | 22.66 | $22.64 | 2600 |
| 2022-07-15 | 22.70 | $22.81 | 1300 |
| 2022-07-14 | 22.69 | $22.80 | 700 |
| 2022-07-13 | 22.69 | $23.00 | 922 |
| 2022-07-12 | 22.64 | $22.86 | 1500 |
| 2022-07-11 | 22.61 | $22.62 | — |
| 2022-07-08 | 22.67 | $22.62 | 2135 |
| 2022-07-07 | 22.74 | $23.00 | — |
| 2022-07-06 | 22.71 | $23.00 | 1200 |
| 2022-07-05 | 22.68 | $23.21 | 2737 |
| 2022-07-01 | 22.58 | $22.70 | 4339 |
| 2022-06-30 | 22.63 | $22.89 | 1911 |
| 2022-06-29 | 22.64 | $22.90 | 2626 |
| 2022-06-28 | 22.66 | $22.81 | 1000 |
| 2022-06-27 | 22.71 | $22.98 | 512 |
| 2022-06-24 | 22.73 | $22.84 | 3400 |
| 2022-06-23 | 22.81 | $22.50 | 6131 |
| 2022-06-22 | 23.02 | $22.48 | 5800 |
| 2022-06-21 | 23.29 | $23.25 | 322 |
| 2022-06-17 | 23.38 | $23.00 | 700 |
| 2022-06-16 | 23.57 | $23.23 | 300 |
| 2022-06-15 | 23.74 | $23.45 | 2500 |
| 2022-06-14 | 23.88 | $23.36 | 2600 |
| 2022-06-13 | 24.08 | $23.90 | 3400 |
| 2022-06-10 | 24.15 | $23.96 | 4906 |
| 2022-06-09 | 24.22 | $24.00 | 23400 |
| 2022-06-08 | 24.30 | $24.05 | 9500 |
| 2022-06-07 | 24.38 | $24.44 | 101 |
| 2022-06-06 | 24.35 | $24.44 | 500 |
| 2022-06-03 | 24.31 | $24.42 | 1143 |
| 2022-06-02 | 24.28 | $24.39 | 500 |
| 2022-06-01 | 24.24 | $24.36 | — |
| 2022-05-31 | 24.21 | $24.36 | 143 |
| 2022-05-27 | 24.18 | $24.43 | 100 |
| 2022-05-26 | 24.11 | $24.30 | 2800 |
| 2022-05-25 | 24.07 | $24.15 | 2906 |
| 2022-05-24 | 24.08 | $24.04 | 4000 |
| 2022-05-23 | 24.12 | $24.22 | 900 |
| 2022-05-20 | 24.12 | $24.10 | 2906 |
| 2022-05-19 | 24.16 | $24.15 | 712 |
| 2022-05-18 | 24.20 | $24.43 | 2800 |
| 2022-05-17 | 24.15 | $24.40 | 2609 |
| 2022-05-16 | 24.11 | $23.90 | 201 |
| 2022-05-13 | 24.22 | $24.15 | 2433 |
| 2022-05-12 | 24.28 | $24.00 | 5548 |
| 2022-05-11 | 24.40 | $24.35 | 948 |
| 2022-05-10 | 24.44 | $24.26 | 3005 |
| 2022-05-09 | 24.52 | $24.52 | 5626 |
| 2022-05-06 | 24.53 | $24.60 | 2119 |
| 2022-05-05 | 24.53 | $24.52 | 1015 |
| 2022-05-04 | 24.54 | $24.50 | 5300 |
| 2022-05-03 | 24.57 | $24.62 | 400 |
| 2022-05-02 | 24.57 | $24.52 | 2226 |
| 2022-04-29 | 24.60 | $24.55 | 200 |
| 2022-04-28 | 24.62 | $24.55 | 3532 |
| 2022-04-27 | 24.66 | $24.62 | 1006 |
| 2022-04-26 | 24.67 | $24.66 | 4100 |
| 2022-04-25 | 24.69 | $24.65 | 1600 |
| 2022-04-22 | 24.70 | $24.68 | 2823 |
| 2022-04-21 | 24.71 | $24.73 | 4200 |
| 2022-04-20 | 24.71 | $24.72 | 4100 |
| 2022-04-19 | 24.72 | $24.82 | 630 |
| 2022-04-18 | 24.69 | $24.63 | 7544 |
| 2022-04-14 | 24.71 | $24.71 | 2500 |
| 2022-04-13 | 24.72 | $24.74 | 1600 |
| 2022-04-12 | 24.72 | $24.69 | 2000 |
| 2022-04-11 | 24.73 | $24.75 | 2349 |
| 2022-04-08 | 24.73 | $24.75 | — |
| 2022-04-07 | 24.74 | $24.75 | 2500 |
| 2022-04-06 | 24.74 | $24.70 | 730 |
| 2022-04-05 | 24.76 | $24.78 | 3041 |
| 2022-04-04 | 24.75 | $24.65 | 1700 |
| 2022-04-01 | 24.79 | $24.63 | 6020 |
| 2022-03-31 | 24.85 | $24.84 | 700 |
| 2022-03-30 | 24.84 | $24.90 | 4045 |
| 2022-03-29 | 24.82 | $24.86 | 1039 |
| 2022-03-28 | 24.81 | $24.85 | 1631 |
| 2022-03-25 | 24.80 | $24.85 | 5232 |
| 2022-03-24 | 24.78 | $24.85 | 5800 |
| 2022-03-23 | 24.77 | $24.73 | 2649 |
| 2022-03-22 | 24.78 | $24.87 | 2002 |
| 2022-03-21 | 24.76 | $24.80 | 4847 |
| 2022-03-18 | 24.76 | $24.83 | 3847 |
| 2022-03-17 | 24.74 | $24.71 | 800 |
| 2022-03-16 | 24.76 | $24.76 | 3413 |
| 2022-03-15 | 24.77 | $24.67 | 7431 |
| 2022-03-14 | 24.82 | $24.75 | 10929 |
| 2022-03-11 | 24.84 | $24.87 | 2633 |
| 2022-03-10 | 24.84 | $24.85 | 6400 |
| 2022-03-09 | 24.84 | $24.90 | 1501 |
| 2022-03-08 | 24.82 | $24.85 | 1400 |
| 2022-03-07 | 24.82 | $24.90 | 2500 |
| 2022-03-04 | 24.80 | $24.78 | 1900 |
| 2022-03-03 | 24.81 | $24.85 | 302 |
| 2022-03-02 | 24.81 | $24.79 | 2500 |
| 2022-03-01 | 24.83 | $24.80 | 13000 |
| 2022-02-28 | 24.85 | $24.78 | 2800 |
| 2022-02-25 | 24.87 | $24.92 | 13000 |
| 2022-02-24 | 24.86 | $24.90 | 820 |
| 2022-02-23 | 24.86 | $24.90 | 2600 |
| 2022-02-22 | 24.85 | $24.79 | 5948 |
| 2022-02-18 | 24.88 | $24.91 | 17600 |
| 2022-02-17 | 24.88 | $24.82 | 3208 |
| 2022-02-16 | 24.90 | $24.95 | 3400 |
| 2022-02-15 | 24.89 | $24.85 | 1700 |
| 2022-02-14 | 24.91 | $24.82 | 19400 |
| 2022-02-11 | 24.95 | $24.84 | 6331 |
| 2022-02-10 | 24.98 | $24.98 | 434 |
| 2022-02-09 | 24.98 | $24.98 | 2004 |
| 2022-02-08 | 24.97 | $24.96 | 4900 |
| 2022-02-07 | 24.98 | $24.91 | 1500 |
| 2022-02-04 | 24.99 | $25.00 | 5330 |
| 2022-02-03 | 24.98 | $25.00 | 3600 |
| 2022-02-02 | 24.97 | $24.99 | 1200 |
| 2022-02-01 | 24.96 | $25.00 | 2334 |
| 2022-01-31 | 24.95 | $24.89 | 4803 |
| 2022-01-28 | 24.96 | $24.90 | 1316 |
| 2022-01-27 | 24.98 | $24.90 | 2300 |
| 2022-01-26 | 25.00 | $25.02 | 6100 |
| 2022-01-25 | 24.98 | $25.00 | 11906 |
| 2022-01-24 | 24.97 | $24.81 | 18000 |
| 2022-01-21 | 25.01 | $24.95 | 4616 |
| 2022-01-20 | 25.02 | $25.00 | 29744 |
| 2022-01-19 | 25.01 | $24.98 | 36919 |
| 2022-01-18 | 25.01 | $25.00 | 6500 |
| 2022-01-14 | 25.00 | $24.96 | 4302 |
| 2022-01-13 | 25.00 | $24.97 | 3124 |
| 2022-01-12 | 24.99 | $24.99 | 2500 |
| 2022-01-11 | 24.98 | $24.99 | 7607 |
| 2022-01-10 | 24.96 | $25.00 | 17500 |
| 2022-01-07 | 24.93 | $24.97 | 5317 |
| 2022-01-06 | 24.90 | $24.95 | 4900 |
| 2022-01-05 | 24.88 | $24.98 | 14824 |
| 2022-01-04 | 24.83 | $25.01 | 6517 |
| 2022-01-03 | 24.78 | $24.88 | 2605 |
| 2021-12-31 | 24.74 | $24.90 | 2400 |
| 2021-12-30 | 24.70 | $24.85 | 7248 |
| 2021-12-29 | 24.67 | $24.79 | 5336 |
| 2021-12-28 | 24.64 | $24.75 | 10842 |
| 2021-12-27 | 24.63 | $24.55 | 37123 |
| 2021-12-23 | 24.68 | $24.60 | 40932 |
| 2021-12-22 | 24.72 | $24.80 | 8328 |
| 2021-12-21 | 24.71 | $24.70 | 9034 |
| 2021-12-20 | 24.73 | $24.62 | 8945 |
| 2021-12-17 | 24.79 | $24.81 | 6400 |
| 2021-12-16 | 24.79 | $24.85 | 9622 |
| 2021-12-15 | 24.79 | $24.64 | 16949 |
| 2021-12-14 | 24.85 | $24.85 | 4528 |
| 2021-12-13 | 24.86 | $24.85 | 3500 |
| 2021-12-10 | 24.87 | $24.85 | 7500 |
| 2021-12-09 | 24.89 | $24.82 | 12800 |
| 2021-12-08 | 24.92 | $24.88 | 21900 |
| 2021-12-07 | 24.94 | $24.92 | 31705 |
| 2021-12-06 | 24.95 | $24.90 | 8816 |
| 2021-12-03 | 24.97 | $25.01 | 3200 |
| 2021-12-02 | 24.96 | $25.01 | 9500 |
| 2021-12-01 | 24.95 | $24.99 | 11005 |
| 2021-11-30 | 24.94 | $24.90 | 8710 |
| 2021-11-29 | 24.96 | $24.99 | 2833 |
| 2021-11-26 | 24.95 | $24.90 | 18047 |
| 2021-11-24 | 24.98 | $25.00 | 4500 |
| 2021-11-23 | 24.97 | $25.00 | 12800 |
| 2021-11-22 | 24.97 | $25.00 | 2941 |
| 2021-11-19 | 24.96 | $24.93 | 4304 |
| 2021-11-18 | 24.97 | $24.94 | 9300 |
| 2021-11-17 | 24.99 | $24.99 | 3100 |
| 2021-11-16 | 24.99 | $24.95 | 18343 |
| 2021-11-15 | 25.00 | $25.02 | 13600 |
| 2021-11-12 | 25.00 | $25.01 | 22900 |
| 2021-11-11 | 25.00 | $25.01 | 5700 |
| 2021-11-10 | 25.00 | $24.99 | 9900 |
| 2021-11-09 | 25.00 | $25.01 | 7236 |
| 2021-11-08 | 25.00 | $25.01 | 8519 |
| 2021-11-05 | 25.00 | $25.01 | 10416 |
| 2021-11-04 | 25.00 | $25.01 | 6100 |
| 2021-11-03 | 25.00 | $25.01 | 8000 |
| 2021-11-02 | 24.99 | $25.00 | 7318 |
| 2021-11-01 | 25.00 | $24.98 | 7000 |
| 2021-10-29 | 25.00 | $25.01 | 6803 |
| 2021-10-28 | 25.00 | $25.01 | 7900 |
| 2021-10-27 | 25.00 | $25.00 | 4118 |
| 2021-10-26 | 25.01 | $25.01 | 2918 |
| 2021-10-25 | 25.01 | $25.01 | 5921 |
| 2021-10-22 | 25.01 | $25.01 | 3000 |
| 2021-10-21 | 25.01 | $25.01 | 2046 |
| 2021-10-20 | 25.01 | $25.01 | 6000 |
| 2021-10-19 | 25.02 | $25.01 | 5840 |
| 2021-10-18 | 25.02 | $25.01 | 6702 |
| 2021-10-15 | 25.02 | $25.09 | 6903 |
| 2021-10-14 | 25.00 | $24.99 | 6716 |
| 2021-10-13 | 25.01 | $25.01 | 7100 |
| 2021-10-12 | 25.01 | $25.00 | 8606 |
| 2021-10-11 | 25.02 | $25.00 | 1300 |
| 2021-10-08 | 25.03 | $24.99 | 5403 |
| 2021-10-07 | 25.04 | $25.05 | 1400 |
| 2021-10-06 | 25.03 | $25.01 | 606 |
| 2021-10-05 | 25.04 | $25.00 | 4734 |
| 2021-10-04 | 25.04 | $25.04 | 7529 |
| 2021-10-01 | 25.04 | $25.03 | 4844 |
| 2021-09-30 | 25.04 | $25.10 | 2700 |
| 2021-09-29 | 25.02 | $25.00 | 9520 |
| 2021-09-28 | 25.02 | $24.93 | 9046 |
| 2021-09-27 | 25.05 | $25.01 | 9014 |
| 2021-09-24 | 25.06 | $25.02 | 8300 |
| 2021-09-23 | 25.06 | $25.00 | 3600 |
| 2021-09-22 | 25.07 | $25.02 | 19400 |
| 2021-09-21 | 25.08 | $25.05 | 4710 |
| 2021-09-20 | 25.07 | $25.11 | 6800 |
| 2021-09-17 | 25.05 | $25.00 | 8933 |
| 2021-09-16 | 25.05 | $25.00 | 7437 |
| 2021-09-15 | 25.06 | $25.00 | 8921 |
| 2021-09-14 | 25.06 | $25.08 | 18219 |
| 2021-09-13 | 25.03 | $25.05 | 7415 |
| 2021-09-10 | 25.01 | $25.00 | 15300 |
| 2021-09-09 | 25.00 | $25.05 | 22100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.78
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.15
Average
50.55
Maximum
72.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.78 | $24.25 | 1422 |
| 2026-07-16 | 52.77 | $24.14 | 2900 |
| 2026-07-15 | 59.89 | $24.45 | — |
| 2026-07-14 | 59.89 | $24.45 | 622 |
| 2026-07-13 | 57.02 | $24.28 | 1200 |
| 2026-07-10 | 53.68 | $24.10 | 7500 |
| 2026-07-09 | 50.43 | $23.94 | 818 |
| 2026-07-08 | 49.38 | $23.89 | 1735 |
| 2026-07-07 | 50.61 | $23.95 | 728 |
| 2026-07-06 | 50.22 | $23.93 | 3828 |
| 2026-07-02 | 48.67 | $23.85 | 3619 |
| 2026-07-01 | 47.70 | $23.80 | 4942 |
| 2026-06-30 | 44.95 | $23.66 | 4047 |
| 2026-06-29 | 51.37 | $24.01 | 5720 |
| 2026-06-26 | 45.69 | $23.74 | 2548 |
| 2026-06-25 | 45.69 | $23.74 | 3000 |
| 2026-06-24 | 49.35 | $23.93 | 1900 |
| 2026-06-23 | 45.41 | $23.75 | 1900 |
| 2026-06-22 | 45.41 | $23.75 | 400 |
| 2026-06-18 | 46.50 | $23.81 | 4213 |
| 2026-06-17 | 56.59 | $24.28 | 518 |
| 2026-06-16 | 54.18 | $24.16 | — |
| 2026-06-15 | 54.18 | $24.16 | 434 |
| 2026-06-12 | 53.99 | $24.15 | 1500 |
| 2026-06-11 | 51.68 | $24.03 | 3818 |
| 2026-06-10 | 51.88 | $24.04 | 1003 |
| 2026-06-09 | 55.69 | $24.22 | 539 |
| 2026-06-08 | 54.09 | $24.13 | 3349 |
| 2026-06-05 | 54.09 | $24.13 | 1600 |
| 2026-06-04 | 56.12 | $24.23 | 2 |
| 2026-06-03 | 56.12 | $24.23 | 4200 |
| 2026-06-02 | 54.58 | $24.13 | 8800 |
| 2026-06-01 | 54.27 | $24.11 | 1800 |
| 2026-05-29 | 56.43 | $24.23 | 1009 |
| 2026-05-28 | 54.42 | $24.09 | 845 |
| 2026-05-27 | 55.11 | $24.13 | 1700 |
| 2026-05-26 | 52.99 | $23.98 | 1323 |
| 2026-05-22 | 52.13 | $23.92 | 4028 |
| 2026-05-21 | 53.53 | $24.01 | 6800 |
| 2026-05-20 | 49.22 | $23.71 | 8128 |
| 2026-05-19 | 48.31 | $23.65 | 4020 |
| 2026-05-18 | 46.65 | $23.54 | 13600 |
| 2026-05-15 | 51.84 | $23.90 | 2132 |
| 2026-05-14 | 53.08 | $23.98 | 7700 |
| 2026-05-13 | 55.79 | $24.15 | 300 |
| 2026-05-12 | 61.98 | $24.50 | 1000 |
| 2026-05-11 | 72.44 | $24.98 | 14400 |
| 2026-05-08 | 57.98 | $23.95 | 600 |
| 2026-05-07 | 57.98 | $23.95 | 2000 |
| 2026-05-06 | 57.98 | $23.95 | 1200 |
| 2026-05-05 | 57.61 | $23.93 | 200 |
| 2026-05-04 | 51.98 | $23.65 | 211 |
| 2026-05-01 | 55.22 | $23.78 | 1612 |
| 2026-04-30 | 58.97 | $23.92 | 1000 |
| 2026-04-29 | 52.89 | $23.64 | 700 |
| 2026-04-28 | 55.10 | $23.72 | 1717 |
| 2026-04-27 | 52.50 | $23.61 | 1400 |
| 2026-04-24 | 52.50 | $23.61 | 1800 |
| 2026-04-23 | 52.27 | $23.60 | 2005 |
| 2026-04-22 | 52.27 | $23.60 | 705 |
| 2026-04-21 | 54.38 | $23.69 | 356 |
| 2026-04-20 | 54.62 | $23.70 | 1141 |
| 2026-04-17 | 50.60 | $23.50 | 600 |
| 2026-04-16 | 57.90 | $23.80 | 1 |
| 2026-04-15 | 57.90 | $23.80 | 3500 |
| 2026-04-14 | 52.55 | $23.54 | 2402 |
| 2026-04-13 | 55.38 | $23.65 | 1313 |
| 2026-04-10 | 54.75 | $23.62 | 466 |
| 2026-04-09 | 54.75 | $23.62 | 1400 |
| 2026-04-08 | 51.21 | $23.45 | 1400 |
| 2026-04-07 | 47.55 | $23.29 | 2000 |
| 2026-04-06 | 51.20 | $23.45 | 842 |
| 2026-04-02 | 46.31 | $23.25 | 2400 |
| 2026-04-01 | 51.73 | $23.47 | 1128 |
| 2026-03-31 | 51.73 | $23.47 | 1129 |
| 2026-03-30 | 46.88 | $23.28 | 8000 |
| 2026-03-27 | 47.36 | $23.30 | 600 |
| 2026-03-26 | 44.13 | $23.18 | 2315 |
| 2026-03-25 | 45.68 | $23.25 | 1300 |
| 2026-03-24 | 47.50 | $23.33 | 1648 |
| 2026-03-23 | 44.35 | $23.21 | 2300 |
| 2026-03-20 | 40.98 | $23.09 | 2848 |
| 2026-03-19 | 42.83 | $23.18 | 1832 |
| 2026-03-18 | 43.03 | $23.19 | 1625 |
| 2026-03-17 | 41.98 | $23.15 | 1537 |
| 2026-03-16 | 46.24 | $23.36 | 7400 |
| 2026-03-13 | 50.66 | $23.55 | 30 |
| 2026-03-12 | 50.66 | $23.55 | 4912 |
| 2026-03-11 | 50.21 | $23.53 | 4173 |
| 2026-03-10 | 49.55 | $23.50 | 1636 |
| 2026-03-09 | 50.61 | $23.55 | 6341 |
| 2026-03-06 | 50.00 | $23.52 | 7300 |
| 2026-03-05 | 47.97 | $23.42 | 7500 |
| 2026-03-04 | 49.30 | $23.49 | 2650 |
| 2026-03-03 | 44.71 | $23.27 | 1013 |
| 2026-03-02 | 52.76 | $23.66 | 2700 |
| 2026-02-27 | 47.46 | $23.43 | 3800 |
| 2026-02-26 | 47.68 | $23.44 | 4800 |
| 2026-02-25 | 42.87 | $23.25 | 3328 |
| 2026-02-24 | 44.94 | $23.35 | 3223 |
| 2026-02-23 | 41.74 | $23.23 | 3500 |
| 2026-02-20 | 46.91 | $23.47 | 2000 |
| 2026-02-19 | 44.18 | $23.37 | 3436 |
| 2026-02-18 | 39.10 | $23.20 | 4800 |
| 2026-02-17 | 52.41 | $23.70 | 64 |
| 2026-02-13 | 52.41 | $23.70 | 1500 |
| 2026-02-12 | 55.47 | $23.79 | 2000 |
| 2026-02-11 | 49.55 | $23.60 | 2000 |
| 2026-02-10 | 50.91 | $23.64 | 2600 |
| 2026-02-09 | 54.82 | $23.75 | 400 |
| 2026-02-06 | 53.90 | $23.72 | 1100 |
| 2026-02-05 | 49.69 | $23.59 | 727 |
| 2026-02-04 | 56.90 | $23.78 | 600 |
| 2026-02-03 | 49.16 | $23.57 | 3518 |
| 2026-02-02 | 54.96 | $23.70 | 2307 |
| 2026-01-30 | 56.93 | $23.74 | 2100 |
| 2026-01-29 | 58.42 | $23.77 | 1448 |
| 2026-01-28 | 52.97 | $23.63 | 3 |
| 2026-01-27 | 52.97 | $23.63 | 1840 |
| 2026-01-26 | 54.34 | $23.66 | 1300 |
| 2026-01-23 | 56.20 | $23.70 | 9000 |
| 2026-01-22 | 53.57 | $23.63 | 9799 |
| 2026-01-21 | 52.40 | $23.60 | 1123 |
| 2026-01-20 | 54.12 | $23.64 | 8530 |
| 2026-01-16 | 56.77 | $23.70 | 1500 |
| 2026-01-15 | 59.06 | $23.75 | 1817 |
| 2026-01-14 | 59.06 | $23.75 | 1139 |
| 2026-01-13 | 56.86 | $23.68 | 1100 |
| 2026-01-12 | 56.55 | $23.67 | 1200 |
| 2026-01-09 | 56.94 | $23.68 | 1300 |
| 2026-01-08 | 55.76 | $23.64 | 800 |
| 2026-01-07 | 54.58 | $23.60 | 3000 |
| 2026-01-06 | 53.70 | $23.57 | 168 |
| 2026-01-05 | 53.70 | $23.57 | 4735 |
| 2026-01-02 | 53.42 | $23.56 | 3125 |
| 2025-12-31 | 48.85 | $23.40 | 13308 |
| 2025-12-30 | 61.38 | $23.75 | 7200 |
| 2025-12-29 | 55.49 | $23.56 | 5300 |
| 2025-12-26 | 53.36 | $23.50 | 1100 |
| 2025-12-24 | 53.36 | $23.50 | 216 |
| 2025-12-23 | 55.77 | $23.56 | 54936 |
| 2025-12-22 | 53.08 | $23.48 | 51900 |
| 2025-12-19 | 52.05 | $23.45 | 800 |
| 2025-12-18 | 50.31 | $23.40 | 11600 |
| 2025-12-17 | 50.31 | $23.40 | 613 |
| 2025-12-16 | 50.97 | $23.42 | 2317 |
| 2025-12-15 | 49.38 | $23.37 | 12400 |
| 2025-12-12 | 51.61 | $23.44 | 2209 |
| 2025-12-11 | 51.61 | $23.44 | 3113 |
| 2025-12-10 | 50.46 | $23.40 | 2500 |
| 2025-12-09 | 53.17 | $23.49 | 800 |
| 2025-12-08 | 49.13 | $23.35 | 3138 |
| 2025-12-05 | 53.86 | $23.50 | 4 |
| 2025-12-04 | 53.86 | $23.50 | 19500 |
| 2025-12-03 | 51.91 | $23.43 | 900 |
| 2025-12-02 | 54.41 | $23.51 | 5812 |
| 2025-12-01 | 52.79 | $23.45 | 2400 |
| 2025-11-28 | 49.68 | $23.34 | 207 |
| 2025-11-26 | 50.25 | $23.36 | 2516 |
| 2025-11-25 | 49.14 | $23.32 | 1500 |
| 2025-11-24 | 50.75 | $23.38 | 2536 |
| 2025-11-21 | 48.61 | $23.30 | 1544 |
| 2025-11-20 | 49.90 | $23.35 | 3100 |
| 2025-11-19 | 50.67 | $23.38 | 700 |
| 2025-11-18 | 49.94 | $23.35 | 941 |
| 2025-11-17 | 51.88 | $23.43 | 900 |
| 2025-11-14 | 50.03 | $23.35 | 935 |
| 2025-11-13 | 54.79 | $23.54 | 519 |
| 2025-11-12 | 55.31 | $23.56 | 1100 |
| 2025-11-11 | 44.42 | $23.13 | 6623 |
| 2025-11-10 | 61.69 | $23.65 | 1922 |
| 2025-11-07 | 57.12 | $23.50 | 2400 |
| 2025-11-06 | 57.12 | $23.50 | 2337 |
| 2025-11-05 | 52.71 | $23.37 | 1918 |
| 2025-11-04 | 52.35 | $23.36 | 500 |
| 2025-11-03 | 46.16 | $23.20 | 5331 |
| 2025-10-31 | 49.20 | $23.28 | 900 |
| 2025-10-30 | 52.48 | $23.36 | 2400 |
| 2025-10-29 | 47.94 | $23.25 | 2501 |
| 2025-10-28 | 51.79 | $23.34 | 5010 |
| 2025-10-27 | 45.31 | $23.20 | 1 |
| 2025-10-24 | 45.31 | $23.20 | 300 |
| 2025-10-23 | 50.56 | $23.32 | 1383 |
| 2025-10-22 | 50.56 | $23.32 | 1400 |
| 2025-10-21 | 49.23 | $23.29 | 1747 |
| 2025-10-20 | 48.35 | $23.27 | 12905 |
| 2025-10-17 | 49.58 | $23.30 | 5000 |
| 2025-10-16 | 50.39 | $23.32 | 2 |
| 2025-10-15 | 50.39 | $23.32 | 2715 |
| 2025-10-14 | 52.71 | $23.38 | 1124 |
| 2025-10-13 | 55.13 | $23.44 | 645 |
| 2025-10-10 | 50.05 | $23.30 | 237 |
| 2025-10-09 | 53.77 | $23.39 | 1200 |
| 2025-10-08 | 54.19 | $23.40 | 3600 |
| 2025-10-07 | 52.03 | $23.34 | 3400 |
| 2025-10-06 | 48.99 | $23.26 | 4326 |
| 2025-10-03 | 51.31 | $23.32 | 1100 |
| 2025-10-02 | 53.31 | $23.37 | 1200 |
| 2025-10-01 | 51.88 | $23.33 | 7358 |
| 2025-09-30 | 53.43 | $23.37 | 5374 |
| 2025-09-29 | 52.76 | $23.35 | 3102 |
| 2025-09-26 | 47.37 | $23.20 | 2200 |
| 2025-09-25 | 53.56 | $23.36 | 2615 |
| 2025-09-24 | 49.22 | $23.25 | 8 |
| 2025-09-23 | 49.22 | $23.25 | 32500 |
| 2025-09-22 | 48.43 | $23.23 | 1400 |
| 2025-09-19 | 47.26 | $23.20 | 1541 |
| 2025-09-18 | 46.10 | $23.17 | 644 |
| 2025-09-17 | 48.11 | $23.23 | 2500 |
| 2025-09-16 | 49.48 | $23.27 | 249 |
| 2025-09-15 | 49.14 | $23.26 | 3100 |
| 2025-09-12 | 51.12 | $23.32 | 227 |
| 2025-09-11 | 53.88 | $23.40 | 501 |
| 2025-09-10 | 51.39 | $23.32 | 2008 |
| 2025-09-09 | 54.91 | $23.42 | 900 |
| 2025-09-08 | 52.11 | $23.33 | 1031 |
| 2025-09-05 | 51.79 | $23.32 | 3300 |
| 2025-09-04 | 54.17 | $23.39 | 1100 |
| 2025-09-03 | 56.27 | $23.45 | 1135 |
| 2025-09-02 | 53.10 | $23.34 | 569 |
| 2025-08-29 | 57.03 | $23.45 | 16708 |
| 2025-08-28 | 57.03 | $23.45 | 16708 |
| 2025-08-27 | 57.03 | $23.45 | 16710 |
| 2025-08-26 | 52.36 | $23.28 | 11180 |
| 2025-08-25 | 52.06 | $23.27 | 20900 |
| 2025-08-22 | 50.92 | $23.23 | 16300 |
| 2025-08-21 | 52.40 | $23.28 | 900 |
| 2025-08-20 | 50.20 | $23.20 | 1700 |
| 2025-08-19 | 43.71 | $22.99 | 433 |
| 2025-08-18 | 52.36 | $23.27 | 2500 |
| 2025-08-15 | 52.71 | $23.28 | 337 |
| 2025-08-14 | 52.71 | $23.28 | 1426 |
| 2025-08-13 | 51.83 | $23.25 | 15144 |
| 2025-08-12 | 51.83 | $23.25 | 3600 |
| 2025-08-11 | 50.44 | $23.20 | 2100 |
| 2025-08-08 | 48.46 | $23.13 | 4400 |
| 2025-08-07 | 47.61 | $23.10 | 3100 |
| 2025-08-06 | 52.26 | $23.27 | 300 |
| 2025-08-05 | 56.25 | $23.40 | 1300 |
| 2025-08-04 | 56.25 | $23.40 | 9961 |
| 2025-08-01 | 44.48 | $23.00 | 8400 |
| 2025-07-31 | 55.46 | $23.31 | 1400 |
| 2025-07-30 | 54.07 | $23.27 | 2900 |
| 2025-07-29 | 53.38 | $23.25 | 1400 |
| 2025-07-28 | 55.77 | $23.31 | 900 |
| 2025-07-25 | 52.03 | $23.20 | 1900 |
| 2025-07-24 | 52.03 | $23.20 | 1405 |
| 2025-07-23 | 54.69 | $23.27 | 53 |
| 2025-07-22 | 54.69 | $23.27 | 514 |
| 2025-07-21 | 51.14 | $23.16 | 2500 |
| 2025-07-18 | 64.13 | $23.46 | 2534 |
| 2025-07-17 | 62.31 | $23.40 | 1603 |
| 2025-07-16 | 57.54 | $23.26 | — |
| 2025-07-15 | 57.54 | $23.26 | 4500 |
| 2025-07-14 | 57.19 | $23.25 | 1200 |
| 2025-07-11 | 56.16 | $23.22 | 152 |
| 2025-07-10 | 56.16 | $23.22 | 29 |
| 2025-07-09 | 56.16 | $23.22 | 22 |
| 2025-07-08 | 56.16 | $23.22 | 1223 |
| 2025-07-07 | 56.90 | $23.24 | 800 |
| 2025-07-03 | 60.71 | $23.34 | 840 |
| 2025-07-02 | 56.26 | $23.18 | 762 |
| 2025-07-01 | 56.26 | $23.18 | 800 |
| 2025-06-30 | 60.51 | $23.29 | 12804 |
| 2025-06-27 | 57.16 | $23.17 | 1223 |
| 2025-06-26 | 60.84 | $23.26 | 1413 |
| 2025-06-25 | 59.75 | $23.22 | 1624 |
| 2025-06-24 | 55.29 | $23.07 | 600 |
| 2025-06-23 | 53.67 | $23.02 | 721 |
| 2025-06-20 | 59.87 | $23.17 | 1631 |
| 2025-06-18 | 57.04 | $23.08 | 1200 |
| 2025-06-17 | 61.13 | $23.17 | 900 |
| 2025-06-16 | 60.53 | $23.15 | 906 |
| 2025-06-13 | 55.68 | $23.00 | 1007 |
| 2025-06-12 | 54.62 | $22.97 | 25 |
| 2025-06-11 | 54.62 | $22.97 | 2600 |
| 2025-06-10 | 60.26 | $23.10 | 2132 |
| 2025-06-09 | 59.02 | $23.06 | 14500 |
| 2025-06-06 | 58.71 | $23.05 | 5413 |
| 2025-06-05 | 57.20 | $23.00 | 3066 |
| 2025-06-04 | 54.68 | $22.92 | 1710 |
| 2025-06-03 | 53.37 | $22.88 | 512 |
| 2025-06-02 | 50.66 | $22.80 | 4000 |
| 2025-05-30 | 52.47 | $22.85 | 535 |
| 2025-05-29 | 52.47 | $22.85 | 1700 |
| 2025-05-28 | 56.08 | $22.95 | 2028 |
| 2025-05-27 | 56.08 | $22.95 | 539 |
| 2025-05-23 | 56.08 | $22.95 | 2900 |
| 2025-05-22 | 51.82 | $22.80 | 1713 |
| 2025-05-21 | 53.46 | $22.85 | 252 |
| 2025-05-20 | 53.46 | $22.85 | 3371 |
| 2025-05-19 | 46.41 | $22.62 | 406 |
| 2025-05-16 | 48.53 | $22.69 | — |
| 2025-05-15 | 48.53 | $22.69 | 400 |
| 2025-05-14 | 50.32 | $22.75 | 812 |
| 2025-05-13 | 45.57 | $22.60 | 1111 |
| 2025-05-12 | 49.46 | $22.73 | — |
| 2025-05-09 | 49.46 | $22.73 | 900 |
| 2025-05-08 | 52.58 | $22.83 | — |
| 2025-05-07 | 52.90 | $22.84 | 1300 |
| 2025-05-06 | 51.51 | $22.79 | — |
| 2025-05-05 | 51.51 | $22.79 | — |
| 2025-05-02 | 51.51 | $22.79 | — |
| 2025-05-01 | 51.51 | $22.79 | 2300 |
| 2025-04-30 | 38.89 | $22.36 | 607 |
| 2025-04-29 | 51.27 | $22.78 | 1006 |
| 2025-04-28 | 48.69 | $22.71 | 707 |
| 2025-04-25 | 48.31 | $22.70 | 1500 |
| 2025-04-24 | 51.13 | $22.78 | 430 |
| 2025-04-23 | 45.46 | $22.63 | 2119 |
| 2025-04-22 | 47.20 | $22.68 | 503 |
| 2025-04-21 | 43.07 | $22.58 | 138 |
| 2025-04-17 | 43.07 | $22.58 | 1026 |
| 2025-04-16 | 32.62 | $22.36 | — |
| 2025-04-15 | 32.62 | $22.36 | — |
| 2025-04-14 | 32.62 | $22.36 | 4700 |
| 2025-04-11 | 36.26 | $22.50 | 242 |
| 2025-04-10 | 31.05 | $22.40 | 435 |
| 2025-04-09 | 32.30 | $22.45 | 1009 |
| 2025-04-08 | 32.30 | $22.45 | 400 |
| 2025-04-07 | 32.30 | $22.45 | 4847 |
| 2025-04-04 | 47.39 | $22.91 | 523 |
| 2025-04-03 | 40.50 | $22.79 | 1114 |
| 2025-04-02 | 48.56 | $22.95 | 1200 |
| 2025-04-01 | 45.33 | $22.90 | 1600 |
| 2025-03-31 | 48.20 | $22.95 | 800 |
| 2025-03-28 | 48.20 | $22.95 | 1400 |
| 2025-03-27 | 48.20 | $22.95 | 427 |
| 2025-03-26 | 52.17 | $23.02 | 1710 |
| 2025-03-25 | 48.11 | $22.95 | 2900 |
| 2025-03-24 | 49.25 | $22.97 | 1517 |
| 2025-03-21 | 43.56 | $22.88 | 428 |
| 2025-03-20 | 48.11 | $22.96 | — |
| 2025-03-19 | 48.11 | $22.96 | 4148 |
| 2025-03-18 | 47.49 | $22.95 | 622 |
| 2025-03-17 | 46.28 | $22.93 | 2943 |
| 2025-03-14 | 45.68 | $22.92 | 443 |
| 2025-03-13 | 54.30 | $23.07 | 2400 |
| 2025-03-12 | 43.49 | $22.91 | 1200 |
| 2025-03-11 | 44.11 | $22.92 | 600 |
| 2025-03-10 | 49.47 | $23.00 | 2100 |
| 2025-03-07 | 49.47 | $23.00 | 734 |
| 2025-03-06 | 53.10 | $23.05 | 1624 |
| 2025-03-05 | 54.63 | $23.07 | 800 |
| 2025-03-04 | 55.38 | $23.08 | 600 |
| 2025-03-03 | 56.88 | $23.10 | 1625 |
| 2025-02-28 | 53.28 | $23.04 | 3136 |
| 2025-02-27 | 54.00 | $23.05 | 1200 |
| 2025-02-26 | 52.80 | $23.03 | 1019 |
| 2025-02-25 | 57.04 | $23.09 | 820 |
| 2025-02-24 | 51.49 | $23.00 | 2746 |
| 2025-02-21 | 51.49 | $23.00 | 1517 |
| 2025-02-20 | 55.05 | $23.05 | 2237 |
| 2025-02-19 | 55.05 | $23.05 | 4537 |
| 2025-02-18 | 55.05 | $23.05 | 2300 |
| 2025-02-14 | 58.53 | $23.10 | 931 |
| 2025-02-13 | 56.98 | $23.07 | 200 |
| 2025-02-12 | 52.49 | $22.99 | — |
| 2025-02-11 | 52.49 | $22.99 | 1500 |
| 2025-02-10 | 56.48 | $23.05 | — |
| 2025-02-07 | 56.48 | $23.05 | 3636 |
| 2025-02-06 | 56.48 | $23.05 | 1445 |
| 2025-02-05 | 56.00 | $23.04 | 2200 |
| 2025-02-04 | 55.54 | $23.03 | 800 |
| 2025-02-03 | 55.54 | $23.03 | 4130 |
| 2025-01-31 | 54.23 | $23.00 | 2200 |
| 2025-01-30 | 53.80 | $22.99 | 400 |
| 2025-01-29 | 53.38 | $22.98 | 500 |
| 2025-01-28 | 57.31 | $23.06 | 334 |
| 2025-01-27 | 54.10 | $22.98 | 2438 |
| 2025-01-24 | 52.84 | $22.95 | 500 |
| 2025-01-23 | 52.00 | $22.93 | 3303 |
| 2025-01-22 | 50.76 | $22.90 | 16334 |
| 2025-01-21 | 51.61 | $22.92 | 700 |
| 2025-01-17 | 48.77 | $22.85 | 3138 |
| 2025-01-16 | 53.92 | $22.97 | 22600 |
| 2025-01-15 | 50.17 | $22.88 | 1000 |
| 2025-01-14 | 46.98 | $22.81 | 1438 |
| 2025-01-13 | 47.39 | $22.82 | 417 |
| 2025-01-10 | 46.95 | $22.81 | 1542 |
| 2025-01-08 | 46.52 | $22.80 | 605 |
| 2025-01-07 | 46.52 | $22.80 | 1100 |
| 2025-01-06 | 46.52 | $22.80 | 802 |
| 2025-01-03 | 46.84 | $22.81 | 1900 |
| 2025-01-02 | 46.13 | $22.79 | 2418 |
| 2024-12-31 | 44.36 | $22.74 | 12239 |
| 2024-12-30 | 45.50 | $22.78 | 6500 |
| 2024-12-27 | 48.76 | $22.89 | 3102 |
| 2024-12-26 | 43.52 | $22.74 | 622 |
| 2024-12-24 | 43.52 | $22.74 | 4800 |
| 2024-12-23 | 41.35 | $22.68 | 1749 |
| 2024-12-20 | 43.19 | $22.75 | 3100 |
| 2024-12-19 | 42.84 | $22.74 | 1100 |
| 2024-12-18 | 49.71 | $22.98 | — |
| 2024-12-17 | 49.71 | $22.98 | 4920 |
| 2024-12-16 | 50.31 | $23.00 | 2019 |
| 2024-12-13 | 47.26 | $22.90 | 11000 |
| 2024-12-12 | 50.82 | $23.02 | 1700 |
| 2024-12-11 | 49.62 | $22.98 | 1100 |
| 2024-12-10 | 55.41 | $23.16 | 2300 |
| 2024-12-09 | 48.78 | $22.95 | 2700 |
| 2024-12-06 | 48.78 | $22.95 | 1400 |
| 2024-12-05 | 58.05 | $23.20 | — |
| 2024-12-04 | 58.05 | $23.20 | 3445 |
| 2024-12-03 | 53.59 | $23.06 | 2700 |
| 2024-12-02 | 50.75 | $22.98 | — |
| 2024-11-29 | 50.75 | $22.98 | 1221 |
| 2024-11-27 | 48.63 | $22.92 | 835 |
| 2024-11-26 | 52.20 | $23.02 | 1004 |
| 2024-11-25 | 43.53 | $22.80 | 8400 |
| 2024-11-22 | 53.60 | $23.04 | 1125 |
| 2024-11-21 | 53.60 | $23.04 | 222 |
| 2024-11-20 | 56.04 | $23.09 | 1000 |
| 2024-11-19 | 52.33 | $23.00 | 1419 |
| 2024-11-18 | 52.33 | $23.00 | 1628 |
| 2024-11-15 | 56.13 | $23.08 | 1700 |
| 2024-11-14 | 51.99 | $22.98 | 700 |
| 2024-11-13 | 57.11 | $23.08 | 1527 |
| 2024-11-12 | 56.71 | $23.07 | 200 |
| 2024-11-11 | 59.93 | $23.13 | 401 |
| 2024-11-08 | 53.67 | $22.98 | 2100 |
| 2024-11-07 | 58.28 | $23.06 | 539 |
| 2024-11-06 | 58.28 | $23.06 | 511 |
| 2024-11-05 | 58.28 | $23.06 | 132 |
| 2024-11-04 | 57.90 | $23.05 | — |
| 2024-11-01 | 57.90 | $23.05 | — |
| 2024-10-31 | 57.90 | $23.05 | 2832 |
| 2024-10-30 | 55.78 | $22.99 | 200 |
| 2024-10-29 | 59.07 | $23.06 | 3100 |
| 2024-10-28 | 57.01 | $23.00 | 701 |
| 2024-10-25 | 58.89 | $23.04 | — |
| 2024-10-24 | 58.89 | $23.04 | 7000 |
| 2024-10-23 | 54.86 | $22.92 | 6700 |
| 2024-10-22 | 55.72 | $22.94 | 432 |
| 2024-10-21 | 54.36 | $22.90 | 2300 |
| 2024-10-18 | 51.13 | $22.81 | 2013 |
| 2024-10-17 | 53.11 | $22.86 | 11519 |
| 2024-10-16 | 55.56 | $22.92 | 1400 |
| 2024-10-15 | 54.90 | $22.90 | 300 |
| 2024-10-14 | 56.50 | $22.94 | 2225 |
| 2024-10-11 | 52.58 | $22.82 | 4100 |
| 2024-10-10 | 46.46 | $22.66 | 3904 |
| 2024-10-09 | 47.18 | $22.68 | 635 |
| 2024-10-08 | 47.89 | $22.70 | 8500 |
| 2024-10-07 | 51.56 | $22.80 | 400 |
| 2024-10-04 | 55.18 | $22.89 | 600 |
| 2024-10-03 | 55.59 | $22.90 | 423 |
| 2024-10-02 | 55.99 | $22.91 | 1548 |
| 2024-10-01 | 57.15 | $22.94 | 1900 |
| 2024-09-30 | 55.99 | $22.90 | 700 |
| 2024-09-27 | 54.54 | $22.85 | 1331 |
| 2024-09-26 | 54.25 | $22.84 | 3700 |
| 2024-09-25 | 56.63 | $22.91 | 613 |
| 2024-09-24 | 50.75 | $22.71 | 1003 |
| 2024-09-23 | 58.26 | $22.91 | 2800 |
| 2024-09-20 | 57.36 | $22.88 | 1600 |
| 2024-09-19 | 54.24 | $22.78 | 606 |
| 2024-09-18 | 45.53 | $22.55 | 500 |
| 2024-09-17 | 56.12 | $22.79 | 200 |
| 2024-09-16 | 64.42 | $22.93 | 2300 |
| 2024-09-13 | 57.10 | $22.76 | 415 |
| 2024-09-12 | 58.44 | $22.78 | 800 |
| 2024-09-11 | 57.49 | $22.76 | 934 |
| 2024-09-10 | 58.12 | $22.77 | 3600 |
| 2024-09-09 | 56.77 | $22.74 | 2500 |
| 2024-09-06 | 55.87 | $22.72 | 400 |
| 2024-09-05 | 57.00 | $22.74 | 232 |
| 2024-09-04 | 55.72 | $22.71 | 500 |
| 2024-09-03 | 52.60 | $22.64 | 400 |
| 2024-08-30 | 56.96 | $22.72 | 1800 |
| 2024-08-29 | 56.96 | $22.72 | 1641 |
| 2024-08-28 | 57.50 | $22.73 | 1000 |
| 2024-08-27 | 57.11 | $22.72 | 1320 |
| 2024-08-26 | 53.95 | $22.64 | 300 |
| 2024-08-23 | 53.95 | $22.64 | 1600 |
| 2024-08-22 | 57.29 | $22.71 | 1500 |
| 2024-08-21 | 56.56 | $22.69 | 623 |
| 2024-08-20 | 55.10 | $22.65 | 500 |
| 2024-08-19 | 56.45 | $22.68 | 1500 |
| 2024-08-16 | 56.45 | $22.68 | 1100 |
| 2024-08-15 | 56.13 | $22.67 | 822 |
| 2024-08-14 | 55.81 | $22.66 | 1900 |
| 2024-08-13 | 55.21 | $22.64 | 1700 |
| 2024-08-12 | 50.37 | $22.49 | 1500 |
| 2024-08-09 | 47.11 | $22.40 | 700 |
| 2024-08-08 | 55.58 | $22.62 | 2613 |
| 2024-08-07 | 53.79 | $22.57 | 2300 |
| 2024-08-06 | 54.20 | $22.58 | 700 |
| 2024-08-05 | 53.87 | $22.57 | 800 |
| 2024-08-02 | 53.87 | $22.57 | 600 |
| 2024-08-01 | 53.87 | $22.57 | 1800 |
| 2024-07-31 | 53.57 | $22.56 | 1000 |
| 2024-07-30 | 53.00 | $22.54 | 1700 |
| 2024-07-29 | 52.45 | $22.52 | 2200 |
| 2024-07-26 | 53.04 | $22.54 | 1000 |
| 2024-07-25 | 52.53 | $22.52 | 1208 |
| 2024-07-24 | 52.03 | $22.50 | 300 |
| 2024-07-23 | 53.36 | $22.55 | 200 |
| 2024-07-22 | 53.36 | $22.55 | 507 |
| 2024-07-19 | 50.39 | $22.42 | 200 |
| 2024-07-18 | 53.63 | $22.55 | 2100 |
| 2024-07-17 | 48.82 | $22.35 | 446 |
| 2024-07-16 | 55.68 | $22.60 | 2000 |
| 2024-07-15 | 51.26 | $22.43 | 4328 |
| 2024-07-12 | 56.62 | $22.60 | 1900 |
| 2024-07-11 | 54.77 | $22.53 | 1645 |
| 2024-07-10 | 50.78 | $22.39 | 300 |
| 2024-07-09 | 49.88 | $22.36 | 2100 |
| 2024-07-08 | 51.67 | $22.42 | 202 |
| 2024-07-05 | 49.36 | $22.34 | 2000 |
| 2024-07-03 | 53.63 | $22.48 | 1629 |
| 2024-07-02 | 49.80 | $22.35 | 2100 |
| 2024-07-01 | 49.50 | $22.34 | 1907 |
| 2024-06-28 | 51.58 | $22.41 | 1911 |
| 2024-06-27 | 48.96 | $22.32 | 2400 |
| 2024-06-26 | 49.81 | $22.35 | 7313 |
| 2024-06-25 | 60.91 | $22.68 | 1400 |
| 2024-06-24 | 61.70 | $22.70 | 2228 |
| 2024-06-21 | 55.68 | $22.48 | 1917 |
| 2024-06-20 | 55.68 | $22.48 | 1700 |
| 2024-06-18 | 53.27 | $22.40 | 7225 |
| 2024-06-17 | 55.42 | $22.46 | 4846 |
| 2024-06-14 | 51.39 | $22.33 | 1426 |
| 2024-06-13 | 54.26 | $22.41 | 2328 |
| 2024-06-12 | 54.62 | $22.42 | 1812 |
| 2024-06-11 | 51.22 | $22.31 | 1000 |
| 2024-06-10 | 55.14 | $22.42 | 1100 |
| 2024-06-07 | 56.64 | $22.46 | 8100 |
| 2024-06-06 | 52.67 | $22.33 | 3549 |
| 2024-06-05 | 56.86 | $22.44 | 500 |
| 2024-06-04 | 54.01 | $22.35 | 300 |
| 2024-06-03 | 54.01 | $22.35 | 2032 |
| 2024-05-31 | 52.76 | $22.31 | 1500 |
| 2024-05-30 | 52.15 | $22.29 | 323 |
| 2024-05-29 | 52.15 | $22.29 | 6300 |
| 2024-05-28 | 54.73 | $22.37 | 2700 |
| 2024-05-24 | 50.35 | $22.22 | 1200 |
| 2024-05-23 | 47.45 | $22.13 | 605 |
| 2024-05-22 | 50.24 | $22.22 | 2600 |
| 2024-05-21 | 47.98 | $22.15 | 11733 |
| 2024-05-20 | 45.64 | $22.08 | 2700 |
| 2024-05-17 | 46.20 | $22.10 | 1500 |
| 2024-05-16 | 45.56 | $22.08 | 4448 |
| 2024-05-15 | 48.58 | $22.19 | 7549 |
| 2024-05-14 | 53.14 | $22.34 | 6200 |
| 2024-05-13 | 57.59 | $22.47 | 1100 |
| 2024-05-10 | 54.53 | $22.36 | 100 |
| 2024-05-09 | 54.87 | $22.37 | 6920 |
| 2024-05-08 | 54.33 | $22.35 | 2800 |
| 2024-05-07 | 54.64 | $22.36 | 2315 |
| 2024-05-06 | 55.87 | $22.40 | 1423 |
| 2024-05-03 | 53.39 | $22.30 | 1814 |
| 2024-05-02 | 52.11 | $22.25 | 200 |
| 2024-05-01 | 52.11 | $22.25 | 1800 |
| 2024-04-30 | 50.89 | $22.20 | 700 |
| 2024-04-29 | 52.67 | $22.27 | 1500 |
| 2024-04-26 | 50.81 | $22.19 | 500 |
| 2024-04-25 | 46.55 | $22.02 | 4446 |
| 2024-04-24 | 49.67 | $22.15 | 7200 |
| 2024-04-23 | 56.29 | $22.39 | 11037 |
| 2024-04-22 | 53.86 | $22.29 | 920 |
| 2024-04-19 | 50.17 | $22.15 | 544 |
| 2024-04-18 | 51.56 | $22.20 | 1607 |
| 2024-04-17 | 52.40 | $22.23 | 3412 |
| 2024-04-16 | 45.42 | $21.98 | 6500 |
| 2024-04-15 | 43.53 | $21.92 | 1242 |
| 2024-04-12 | 45.53 | $22.00 | 8700 |
| 2024-04-11 | 50.47 | $22.18 | 5300 |
| 2024-04-10 | 49.01 | $22.13 | 2627 |
| 2024-04-09 | 54.50 | $22.31 | 2616 |
| 2024-04-08 | 55.82 | $22.35 | 3500 |
| 2024-04-05 | 54.24 | $22.29 | 1221 |
| 2024-04-04 | 53.98 | $22.28 | 611 |
| 2024-04-03 | 50.78 | $22.16 | 333 |
| 2024-04-02 | 51.93 | $22.20 | 447 |
| 2024-04-01 | 49.78 | $22.12 | 2145 |
| 2024-03-28 | 52.86 | $22.23 | 1940 |
| 2024-03-27 | 51.83 | $22.19 | 1032 |
| 2024-03-26 | 50.55 | $22.14 | 1600 |
| 2024-03-25 | 47.63 | $22.03 | 1726 |
| 2024-03-22 | 50.73 | $22.15 | 1019 |
| 2024-03-21 | 48.05 | $22.05 | 612 |
| 2024-03-20 | 49.33 | $22.10 | 421 |
| 2024-03-19 | 44.58 | $21.93 | 927 |
| 2024-03-18 | 46.53 | $22.01 | 4707 |
| 2024-03-15 | 53.15 | $22.25 | 6200 |
| 2024-03-14 | 51.79 | $22.20 | 400 |
| 2024-03-13 | 52.37 | $22.22 | 501 |
| 2024-03-12 | 54.68 | $22.30 | 1900 |
| 2024-03-11 | 52.44 | $22.21 | 2002 |
| 2024-03-08 | 52.71 | $22.22 | 900 |
| 2024-03-07 | 54.91 | $22.30 | 600 |
| 2024-03-06 | 49.96 | $22.10 | 6849 |
| 2024-03-05 | 49.17 | $22.07 | 250 |
| 2024-03-04 | 49.17 | $22.07 | 2200 |
| 2024-03-01 | 52.42 | $22.20 | 1200 |
| 2024-02-29 | 52.19 | $22.19 | 800 |
| 2024-02-28 | 51.06 | $22.14 | 300 |
| 2024-02-27 | 51.06 | $22.14 | 350 |
| 2024-02-26 | 51.06 | $22.14 | 2813 |
| 2024-02-23 | 45.79 | $21.90 | 4620 |
| 2024-02-22 | 45.32 | $21.88 | 2000 |
| 2024-02-21 | 44.64 | $21.85 | 1400 |
| 2024-02-20 | 44.64 | $21.85 | 400 |
| 2024-02-16 | 44.64 | $21.85 | 1732 |
| 2024-02-15 | 47.51 | $22.02 | 6800 |
| 2024-02-14 | 49.09 | $22.11 | 5419 |
| 2024-02-13 | 50.70 | $22.20 | 2100 |
| 2024-02-12 | 42.33 | $21.78 | 5428 |
| 2024-02-09 | 48.90 | $22.13 | 3300 |
| 2024-02-08 | 54.15 | $22.36 | 350 |
| 2024-02-07 | 54.15 | $22.36 | 5634 |
| 2024-02-06 | 49.70 | $22.15 | 7700 |
| 2024-02-05 | 51.75 | $22.24 | 19648 |
| 2024-02-02 | 58.90 | $22.52 | 500 |
| 2024-02-01 | 57.30 | $22.44 | 500 |
| 2024-01-31 | 53.18 | $22.25 | 3338 |
| 2024-01-30 | 55.87 | $22.35 | 5300 |
| 2024-01-29 | 55.23 | $22.32 | 4105 |
| 2024-01-26 | 54.81 | $22.30 | 300 |
| 2024-01-25 | 54.81 | $22.30 | 1303 |
| 2024-01-24 | 57.23 | $22.40 | 1900 |
| 2024-01-23 | 57.71 | $22.42 | 1206 |
| 2024-01-22 | 59.63 | $22.50 | 1100 |
| 2024-01-19 | 59.63 | $22.50 | 536 |
| 2024-01-18 | 59.63 | $22.50 | 205 |
| 2024-01-17 | 59.63 | $22.50 | 212 |
| 2024-01-16 | 54.38 | $22.16 | 1800 |
| 2024-01-12 | 57.96 | $22.33 | 1347 |
| 2024-01-11 | 60.64 | $22.45 | 1500 |
| 2024-01-10 | 59.60 | $22.38 | 1200 |
| 2024-01-09 | 60.03 | $22.40 | 2400 |
| 2024-01-08 | 57.11 | $22.20 | 2434 |
| 2024-01-05 | 56.81 | $22.18 | 716 |
| 2024-01-04 | 54.86 | $22.05 | 502 |
| 2024-01-03 | 57.32 | $22.18 | 1300 |
| 2024-01-02 | 57.69 | $22.20 | 4800 |
| 2023-12-29 | 55.46 | $22.04 | 3700 |
| 2023-12-28 | 55.32 | $22.03 | 3447 |
| 2023-12-27 | 54.37 | $21.96 | 4800 |
| 2023-12-26 | 51.11 | $21.73 | 4600 |
| 2023-12-22 | 51.41 | $21.75 | 2945 |
| 2023-12-21 | 58.88 | $22.20 | 1233 |
| 2023-12-20 | 51.61 | $21.71 | 121100 |
| 2023-12-19 | 50.59 | $21.65 | 2044 |
| 2023-12-18 | 52.88 | $21.78 | 10200 |
| 2023-12-15 | 49.90 | $21.60 | 2303 |
| 2023-12-14 | 50.92 | $21.66 | 400 |
| 2023-12-13 | 52.98 | $21.78 | 400 |
| 2023-12-12 | 52.52 | $21.75 | 1800 |
| 2023-12-11 | 51.33 | $21.67 | 826 |
| 2023-12-08 | 50.29 | $21.60 | 13440 |
| 2023-12-07 | 55.07 | $21.90 | 6300 |
| 2023-12-06 | 59.17 | $22.13 | 1100 |
| 2023-12-05 | 58.79 | $22.10 | 9500 |
| 2023-12-04 | 57.41 | $21.99 | 4900 |
| 2023-12-01 | 55.88 | $21.87 | 5900 |
| 2023-11-30 | 54.98 | $21.80 | 5449 |
| 2023-11-29 | 50.92 | $21.50 | 2300 |
| 2023-11-28 | 50.92 | $21.50 | 4200 |
| 2023-11-27 | 53.23 | $21.66 | 1935 |
| 2023-11-24 | 46.10 | $21.17 | 1223 |
| 2023-11-22 | 49.00 | $21.37 | 200 |
| 2023-11-21 | 52.61 | $21.60 | 1419 |
| 2023-11-20 | 48.87 | $21.36 | 1400 |
| 2023-11-17 | 47.40 | $21.27 | 1000 |
| 2023-11-16 | 47.07 | $21.25 | 700 |
| 2023-11-15 | 55.86 | $21.79 | 4000 |
| 2023-11-14 | 52.26 | $21.56 | 800 |
| 2023-11-13 | 50.59 | $21.46 | 632 |
| 2023-11-10 | 44.09 | $21.11 | 1027 |
| 2023-11-09 | 37.39 | $20.81 | 1521 |
| 2023-11-08 | 44.28 | $21.22 | 500 |
| 2023-11-07 | 44.67 | $21.24 | 6500 |
| 2023-11-06 | 44.85 | $21.25 | 1832 |
| 2023-11-03 | 45.20 | $21.27 | 1324 |
| 2023-11-02 | 39.05 | $21.00 | 1500 |
| 2023-11-01 | 42.04 | $21.18 | 547 |
| 2023-10-31 | 36.67 | $20.97 | 11726 |
| 2023-10-30 | 35.59 | $20.93 | 3100 |
| 2023-10-27 | 40.70 | $21.24 | 1300 |
| 2023-10-26 | 45.96 | $21.50 | 400 |
| 2023-10-25 | 45.96 | $21.50 | 2400 |
| 2023-10-24 | 40.92 | $21.31 | 1200 |
| 2023-10-23 | 44.90 | $21.50 | 1200 |
| 2023-10-20 | 44.63 | $21.49 | — |
| 2023-10-19 | 44.63 | $21.49 | 842 |
| 2023-10-18 | 54.16 | $21.89 | — |
| 2023-10-17 | 54.16 | $21.89 | — |
| 2023-10-16 | 54.16 | $21.89 | 302 |
| 2023-10-13 | 51.26 | $21.76 | 1100 |
| 2023-10-12 | 51.74 | $21.78 | 1702 |
| 2023-10-11 | 55.43 | $21.93 | 300 |
| 2023-10-10 | 56.70 | $21.98 | — |
| 2023-10-09 | 56.70 | $21.98 | — |
| 2023-10-06 | 56.70 | $21.98 | — |
| 2023-10-05 | 56.70 | $21.98 | — |
| 2023-10-04 | 56.70 | $21.98 | 500 |
| 2023-10-03 | 56.24 | $21.95 | 1538 |
| 2023-10-02 | 44.89 | $21.35 | 502 |
| 2023-09-29 | 47.84 | $21.50 | 1200 |
| 2023-09-28 | 50.57 | $21.63 | 1700 |
| 2023-09-27 | 50.78 | $21.64 | 1000 |
| 2023-09-26 | 52.67 | $21.73 | 3300 |
| 2023-09-25 | 54.15 | $21.80 | — |
| 2023-09-22 | 54.15 | $21.80 | 2300 |
| 2023-09-21 | 58.18 | $21.99 | 726 |
| 2023-09-20 | 51.30 | $21.61 | 2500 |
| 2023-09-19 | 53.05 | $21.69 | 420 |
| 2023-09-18 | 53.05 | $21.69 | 3000 |
| 2023-09-15 | 53.05 | $21.69 | 4600 |
| 2023-09-14 | 45.96 | $21.33 | — |
| 2023-09-13 | 45.96 | $21.33 | 715 |
| 2023-09-12 | 53.21 | $21.69 | 1541 |
| 2023-09-11 | 47.77 | $21.44 | 2934 |
| 2023-09-08 | 43.26 | $21.26 | 800 |
| 2023-09-07 | 52.61 | $21.65 | 900 |
| 2023-09-06 | 44.42 | $21.37 | 2200 |
| 2023-09-05 | 44.95 | $21.39 | — |
| 2023-09-01 | 44.95 | $21.39 | 600 |
| 2023-08-31 | 48.59 | $21.53 | 8700 |
| 2023-08-30 | 52.33 | $21.66 | 501 |
| 2023-08-29 | 53.53 | $21.70 | 1200 |
| 2023-08-28 | 52.23 | $21.65 | 1010 |
| 2023-08-25 | 50.92 | $21.60 | 400 |
| 2023-08-24 | 51.73 | $21.63 | 817 |
| 2023-08-23 | 50.48 | $21.58 | 644 |
| 2023-08-22 | 52.54 | $21.66 | 1900 |
| 2023-08-21 | 56.36 | $21.80 | 100 |
| 2023-08-18 | 56.36 | $21.80 | 2300 |
| 2023-08-17 | 54.22 | $21.70 | 4232 |
| 2023-08-16 | 52.67 | $21.63 | 100 |
| 2023-08-15 | 52.67 | $21.63 | 100 |
| 2023-08-14 | 52.67 | $21.63 | 212 |
| 2023-08-11 | 54.24 | $21.70 | 2046 |
| 2023-08-10 | 53.68 | $21.67 | 100 |
| 2023-08-09 | 53.68 | $21.67 | 600 |
| 2023-08-08 | 50.56 | $21.50 | 900 |
| 2023-08-07 | 56.74 | $21.79 | 936 |
| 2023-08-04 | 52.57 | $21.57 | 300 |
| 2023-08-03 | 53.23 | $21.60 | 200 |
| 2023-08-02 | 48.48 | $21.37 | 100 |
| 2023-08-01 | 48.48 | $21.37 | 438 |
| 2023-07-31 | 56.34 | $21.72 | 2818 |
| 2023-07-28 | 44.94 | $21.25 | 1448 |
| 2023-07-27 | 43.76 | $21.21 | 600 |
| 2023-07-26 | 43.98 | $21.22 | 1347 |
| 2023-07-25 | 46.97 | $21.35 | 601 |
| 2023-07-24 | 47.92 | $21.39 | 200 |
| 2023-07-21 | 47.92 | $21.39 | 250 |
| 2023-07-20 | 47.92 | $21.39 | 1917 |
| 2023-07-19 | 51.50 | $21.55 | 800 |
| 2023-07-18 | 50.40 | $21.50 | 300 |
| 2023-07-17 | 46.73 | $21.34 | 213 |
| 2023-07-14 | 46.49 | $21.33 | 2030 |
| 2023-07-13 | 50.75 | $21.53 | 500 |
| 2023-07-12 | 50.97 | $21.54 | 801 |
| 2023-07-11 | 52.27 | $21.60 | 305 |
| 2023-07-10 | 49.41 | $21.46 | 202 |
| 2023-07-07 | 46.81 | $21.34 | 300 |
| 2023-07-06 | 46.81 | $21.34 | 700 |
| 2023-07-05 | 48.89 | $21.45 | 350 |
| 2023-07-03 | 48.89 | $21.45 | 600 |
| 2023-06-30 | 53.99 | $21.71 | 1300 |
| 2023-06-29 | 49.78 | $21.49 | 300 |
| 2023-06-28 | 50.58 | $21.53 | 1713 |
| 2023-06-27 | 49.81 | $21.49 | 607 |
| 2023-06-26 | 47.08 | $21.35 | 4324 |
| 2023-06-23 | 54.30 | $21.71 | 200 |
| 2023-06-22 | 48.69 | $21.44 | 2100 |
| 2023-06-21 | 46.85 | $21.36 | 375 |
| 2023-06-20 | 46.85 | $21.36 | 702 |
| 2023-06-16 | 46.20 | $21.33 | 900 |
| 2023-06-15 | 60.23 | $21.93 | 387 |
| 2023-06-14 | 60.23 | $21.93 | 100 |
| 2023-06-13 | 60.23 | $21.93 | 400 |
| 2023-06-12 | 53.58 | $21.60 | 737 |
| 2023-06-09 | 51.24 | $21.50 | 4600 |
| 2023-06-08 | 48.78 | $21.40 | 700 |
| 2023-06-07 | 48.78 | $21.40 | 2700 |
| 2023-06-06 | 52.10 | $21.54 | 400 |
| 2023-06-05 | 52.10 | $21.54 | — |
| 2023-06-02 | 52.10 | $21.54 | 1017 |
| 2023-06-01 | 56.84 | $21.74 | 1500 |
| 2023-05-31 | 50.17 | $21.43 | 700 |
| 2023-05-30 | 48.96 | $21.38 | 900 |
| 2023-05-26 | 48.24 | $21.35 | 3821 |
| 2023-05-25 | 44.55 | $21.20 | 718 |
| 2023-05-24 | 46.22 | $21.28 | 6900 |
| 2023-05-23 | 42.09 | $21.12 | 800 |
| 2023-05-22 | 48.25 | $21.40 | — |
| 2023-05-19 | 48.25 | $21.40 | 1900 |
| 2023-05-18 | 47.00 | $21.35 | 1730 |
| 2023-05-17 | 54.78 | $21.66 | 838 |
| 2023-05-16 | 54.08 | $21.63 | 900 |
| 2023-05-15 | 54.35 | $21.64 | 2518 |
| 2023-05-12 | 50.41 | $21.47 | 2206 |
| 2023-05-11 | 49.68 | $21.44 | 1208 |
| 2023-05-10 | 48.73 | $21.40 | 201 |
| 2023-05-09 | 54.35 | $21.63 | 1200 |
| 2023-05-08 | 53.47 | $21.59 | 800 |
| 2023-05-05 | 48.99 | $21.40 | 430 |
| 2023-05-04 | 49.95 | $21.44 | — |
| 2023-05-03 | 49.95 | $21.44 | 200 |
| 2023-05-02 | 47.39 | $21.33 | 248 |
| 2023-05-01 | 45.46 | $21.25 | 1146 |
| 2023-04-28 | 52.03 | $21.54 | — |
| 2023-04-27 | 52.03 | $21.54 | 300 |
| 2023-04-26 | 50.70 | $21.48 | 206 |
| 2023-04-25 | 48.90 | $21.40 | 208 |
| 2023-04-24 | 49.76 | $21.44 | 1700 |
| 2023-04-21 | 50.61 | $21.48 | 1109 |
| 2023-04-20 | 51.87 | $21.54 | — |
| 2023-04-19 | 51.87 | $21.54 | 1700 |
| 2023-04-18 | 50.19 | $21.45 | 439 |
| 2023-04-17 | 55.94 | $21.73 | — |
| 2023-04-14 | 55.94 | $21.73 | — |
| 2023-04-13 | 55.94 | $21.73 | 1748 |
| 2023-04-12 | 55.00 | $21.67 | 800 |
| 2023-04-11 | 55.00 | $21.67 | 311 |
| 2023-04-10 | 53.02 | $21.54 | 1500 |
| 2023-04-06 | 52.41 | $21.50 | — |
| 2023-04-05 | 52.41 | $21.50 | — |
| 2023-04-04 | 52.41 | $21.50 | 202 |
| 2023-04-03 | 51.19 | $21.41 | 1017 |
| 2023-03-31 | 45.73 | $21.04 | 1800 |
| 2023-03-30 | 44.62 | $20.97 | 1540 |
| 2023-03-29 | 47.11 | $21.16 | 210 |
| 2023-03-28 | 47.11 | $21.16 | 700 |
| 2023-03-27 | 45.97 | $21.08 | 600 |
| 2023-03-24 | 43.80 | $20.93 | 645 |
| 2023-03-23 | 42.33 | $20.83 | 600 |
| 2023-03-22 | 43.08 | $20.90 | 235 |
| 2023-03-21 | 42.25 | $20.84 | 800 |
| 2023-03-20 | 42.35 | $20.85 | 741 |
| 2023-03-17 | 45.99 | $21.21 | 1600 |
| 2023-03-16 | 53.65 | $21.84 | 1311 |
| 2023-03-15 | 41.25 | $21.00 | 4406 |
| 2023-03-14 | 57.63 | $21.94 | 900 |
| 2023-03-13 | 52.91 | $21.69 | 539 |
| 2023-03-10 | 55.74 | $21.81 | 600 |
| 2023-03-09 | 60.63 | $22.00 | 300 |
| 2023-03-08 | 55.79 | $21.75 | 928 |
| 2023-03-07 | 55.79 | $21.75 | 2711 |
| 2023-03-06 | 56.03 | $21.76 | 1206 |
| 2023-03-03 | 55.47 | $21.73 | 1400 |
| 2023-03-02 | 55.70 | $21.74 | 929 |
| 2023-03-01 | 45.52 | $21.26 | — |
| 2023-02-28 | 45.52 | $21.26 | 200 |
| 2023-02-27 | 45.52 | $21.26 | 1124 |
| 2023-02-24 | 54.19 | $21.65 | 947 |
| 2023-02-23 | 51.96 | $21.55 | — |
| 2023-02-22 | 51.96 | $21.55 | 1000 |
| 2023-02-21 | 52.65 | $21.58 | — |
| 2023-02-17 | 52.65 | $21.58 | 1130 |
| 2023-02-16 | 63.03 | $21.99 | 535 |
| 2023-02-15 | 57.83 | $21.72 | — |
| 2023-02-14 | 57.83 | $21.72 | 630 |
| 2023-02-13 | 55.75 | $21.62 | 2300 |
| 2023-02-10 | 55.33 | $21.60 | 300 |
| 2023-02-09 | 55.33 | $21.60 | 1400 |
| 2023-02-08 | 60.50 | $21.80 | 202 |
| 2023-02-07 | 62.73 | $21.88 | 300 |
| 2023-02-06 | 64.71 | $21.95 | 1340 |
| 2023-02-03 | 63.13 | $21.85 | 500 |
| 2023-02-02 | 63.13 | $21.85 | 1500 |
| 2023-02-01 | 62.98 | $21.84 | 1721 |
| 2023-01-31 | 58.50 | $21.56 | 3200 |
| 2023-01-30 | 57.46 | $21.50 | 1900 |
| 2023-01-27 | 60.10 | $21.61 | 1602 |
| 2023-01-26 | 58.28 | $21.50 | 3213 |
| 2023-01-25 | 60.42 | $21.59 | 4600 |
| 2023-01-24 | 55.78 | $21.32 | 817 |
| 2023-01-23 | 55.04 | $21.28 | 2800 |
| 2023-01-20 | 52.98 | $21.17 | 6505 |
| 2023-01-19 | 50.85 | $21.06 | 3004 |
| 2023-01-18 | 49.66 | $21.00 | 5100 |
| 2023-01-17 | 48.68 | $20.95 | 5900 |
| 2023-01-13 | 50.74 | $21.06 | 1119 |
| 2023-01-12 | 50.56 | $21.05 | 2500 |
| 2023-01-11 | 48.77 | $20.95 | 2206 |
| 2023-01-10 | 49.45 | $20.99 | 2640 |
| 2023-01-09 | 49.62 | $21.00 | 632 |
| 2023-01-06 | 49.93 | $21.02 | 1128 |
| 2023-01-05 | 48.37 | $20.92 | 1500 |
| 2023-01-04 | 48.52 | $20.93 | 6126 |
| 2023-01-03 | 48.79 | $20.95 | 8300 |
| 2022-12-30 | 41.73 | $20.50 | 4317 |
| 2022-12-29 | 45.58 | $20.79 | 1527 |
| 2022-12-28 | 46.28 | $20.84 | 300 |
| 2022-12-27 | 46.28 | $20.84 | 2731 |
| 2022-12-23 | 43.95 | $20.69 | 1600 |
| 2022-12-22 | 46.50 | $20.89 | 1203 |
| 2022-12-21 | 44.19 | $20.74 | 2823 |
| 2022-12-20 | 44.93 | $20.80 | 600 |
| 2022-12-19 | 44.78 | $20.79 | 1722 |
| 2022-12-16 | 44.90 | $20.80 | 1907 |
| 2022-12-15 | 43.82 | $20.72 | 2000 |
| 2022-12-14 | 48.93 | $21.17 | 2900 |
| 2022-12-13 | 48.93 | $21.17 | 310 |
| 2022-12-12 | 47.45 | $21.05 | 2227 |
| 2022-12-09 | 49.61 | $21.24 | 909 |
| 2022-12-08 | 48.91 | $21.18 | 2200 |
| 2022-12-07 | 48.35 | $21.13 | 200 |
| 2022-12-06 | 48.35 | $21.13 | 1500 |
| 2022-12-05 | 46.42 | $20.95 | 1748 |
| 2022-12-02 | 49.33 | $21.25 | 635 |
| 2022-12-01 | 48.82 | $21.20 | 1700 |
| 2022-11-30 | 46.80 | $21.00 | 1014 |
| 2022-11-29 | 42.59 | $20.61 | 1405 |
| 2022-11-28 | 46.05 | $21.00 | 3611 |
| 2022-11-25 | 45.62 | $20.96 | 800 |
| 2022-11-23 | 42.92 | $20.71 | 3100 |
| 2022-11-22 | 44.26 | $20.87 | 500 |
| 2022-11-21 | 43.84 | $20.83 | 1300 |
| 2022-11-18 | 46.74 | $21.18 | 100 |
| 2022-11-17 | 46.74 | $21.18 | 6000 |
| 2022-11-16 | 47.30 | $21.25 | 100 |
| 2022-11-15 | 47.30 | $21.25 | 8020 |
| 2022-11-14 | 47.14 | $21.23 | 100 |
| 2022-11-11 | 47.14 | $21.23 | 1300 |
| 2022-11-10 | 47.27 | $21.25 | 1025 |
| 2022-11-09 | 42.40 | $20.62 | 1123 |
| 2022-11-08 | 44.51 | $20.96 | 1400 |
| 2022-11-07 | 45.65 | $21.14 | 400 |
| 2022-11-04 | 41.95 | $20.67 | — |
| 2022-11-03 | 41.95 | $20.67 | 605 |
| 2022-11-02 | 48.47 | $21.70 | 500 |
| 2022-11-01 | 48.54 | $21.71 | 2000 |
| 2022-10-31 | 55.24 | $22.60 | 1741 |
| 2022-10-28 | 36.54 | $20.60 | 700 |
| 2022-10-27 | 29.55 | $20.10 | 12300 |
| 2022-10-26 | 33.16 | $20.62 | 1139 |
| 2022-10-25 | 34.15 | $20.75 | 1200 |
| 2022-10-24 | 33.71 | $20.72 | 600 |
| 2022-10-21 | 26.50 | $20.25 | 1500 |
| 2022-10-20 | 33.50 | $21.20 | — |
| 2022-10-19 | 33.50 | $21.20 | — |
| 2022-10-18 | 33.58 | $21.21 | 138 |
| 2022-10-17 | 33.83 | $21.24 | 418 |
| 2022-10-14 | 33.90 | $21.25 | 2225 |
| 2022-10-13 | 35.86 | $21.50 | 1900 |
| 2022-10-12 | 36.66 | $21.60 | 1200 |
| 2022-10-11 | 35.98 | $21.55 | 629 |
| 2022-10-10 | 43.42 | $22.39 | 1026 |
| 2022-10-07 | 35.58 | $21.87 | 1428 |
| 2022-10-06 | 40.39 | $22.34 | 1400 |
| 2022-10-05 | 42.23 | $22.50 | — |
| 2022-10-04 | 42.23 | $22.50 | 1647 |
| 2022-10-03 | 43.57 | $22.62 | — |
| 2022-09-30 | 43.57 | $22.62 | 2100 |
| 2022-09-29 | 44.98 | $22.75 | 1934 |
| 2022-09-28 | 48.39 | $23.05 | 9900 |
| 2022-09-27 | 48.98 | $23.10 | 3128 |
| 2022-09-26 | 40.77 | $22.50 | 500 |
| 2022-09-23 | 50.56 | $23.26 | — |
| 2022-09-22 | 50.56 | $23.26 | — |
| 2022-09-21 | 50.56 | $23.26 | 700 |
| 2022-09-20 | 37.74 | $22.50 | 3800 |
| 2022-09-19 | 42.41 | $22.84 | — |
| 2022-09-16 | 42.41 | $22.84 | 500 |
| 2022-09-15 | 44.00 | $22.95 | 2800 |
| 2022-09-14 | 54.62 | $23.55 | 824 |
| 2022-09-13 | 48.30 | $23.23 | 325 |
| 2022-09-12 | 46.98 | $23.17 | — |
| 2022-09-09 | 46.98 | $23.17 | — |
| 2022-09-08 | 46.98 | $23.17 | 921 |
| 2022-09-07 | 46.79 | $23.16 | 540 |
| 2022-09-06 | 43.66 | $23.00 | 1319 |
| 2022-09-02 | 49.54 | $23.34 | 100 |
| 2022-09-01 | 49.54 | $23.34 | 2026 |
| 2022-08-31 | 42.56 | $23.00 | 1329 |
| 2022-08-30 | 50.11 | $23.39 | 100 |
| 2022-08-29 | 50.11 | $23.39 | 100 |
| 2022-08-26 | 50.11 | $23.39 | 100 |
| 2022-08-25 | 50.11 | $23.39 | 400 |
| 2022-08-24 | 47.38 | $23.25 | 500 |
| 2022-08-23 | 50.77 | $23.43 | 6300 |
| 2022-08-22 | 57.76 | $23.75 | 2101 |
| 2022-08-19 | 58.96 | $23.80 | 200 |
| 2022-08-18 | 61.39 | $23.90 | 1108 |
| 2022-08-17 | 61.63 | $23.91 | 100 |
| 2022-08-16 | 61.63 | $23.91 | 1300 |
| 2022-08-15 | 58.70 | $23.71 | 100 |
| 2022-08-12 | 58.70 | $23.71 | 4643 |
| 2022-08-11 | 52.66 | $23.34 | 621 |
| 2022-08-10 | 53.88 | $23.40 | 100 |
| 2022-08-09 | 53.88 | $23.40 | — |
| 2022-08-08 | 53.88 | $23.40 | 1000 |
| 2022-08-05 | 55.33 | $23.48 | 404 |
| 2022-08-04 | 53.70 | $23.37 | 2000 |
| 2022-08-03 | 49.38 | $23.10 | 1033 |
| 2022-08-02 | 45.63 | $22.89 | 628 |
| 2022-08-01 | 45.63 | $22.89 | 500 |
| 2022-07-29 | 44.57 | $22.83 | 1300 |
| 2022-07-28 | 46.88 | $22.99 | 200 |
| 2022-07-27 | 43.21 | $22.78 | 2500 |
| 2022-07-26 | 43.21 | $22.78 | 939 |
| 2022-07-25 | 44.12 | $22.85 | 1100 |
| 2022-07-22 | 44.12 | $22.85 | 1400 |
| 2022-07-21 | 49.40 | $23.24 | 900 |
| 2022-07-20 | 43.84 | $22.90 | 930 |
| 2022-07-19 | 42.06 | $22.80 | 2400 |
| 2022-07-18 | 39.12 | $22.64 | 2600 |
| 2022-07-15 | 41.23 | $22.81 | 1300 |
| 2022-07-14 | 41.05 | $22.80 | 700 |
| 2022-07-13 | 43.55 | $23.00 | 922 |
| 2022-07-12 | 41.17 | $22.86 | 1500 |
| 2022-07-11 | 36.83 | $22.62 | — |
| 2022-07-08 | 36.83 | $22.62 | 2135 |
| 2022-07-07 | 41.17 | $23.00 | — |
| 2022-07-06 | 41.17 | $23.00 | 1200 |
| 2022-07-05 | 43.74 | $23.21 | 2737 |
| 2022-07-01 | 34.27 | $22.70 | 4339 |
| 2022-06-30 | 36.44 | $22.89 | 1911 |
| 2022-06-29 | 36.56 | $22.90 | 2626 |
| 2022-06-28 | 34.79 | $22.81 | 1000 |
| 2022-06-27 | 36.62 | $22.98 | 512 |
| 2022-06-24 | 33.90 | $22.84 | 3400 |
| 2022-06-23 | 26.61 | $22.50 | 6131 |
| 2022-06-22 | 26.15 | $22.48 | 5800 |
| 2022-06-21 | 33.82 | $23.25 | 322 |
| 2022-06-17 | 27.24 | $23.00 | 700 |
| 2022-06-16 | 29.83 | $23.23 | 300 |
| 2022-06-15 | 32.66 | $23.45 | 2500 |
| 2022-06-14 | 30.09 | $23.36 | 2600 |
| 2022-06-13 | 38.46 | $23.90 | 3400 |
| 2022-06-10 | 39.62 | $23.96 | 4906 |
| 2022-06-09 | 40.39 | $24.00 | 23400 |
| 2022-06-08 | 41.35 | $24.05 | 9500 |
| 2022-06-07 | 50.19 | $24.44 | 101 |
| 2022-06-06 | 50.19 | $24.44 | 500 |
| 2022-06-03 | 49.69 | $24.42 | 1143 |
| 2022-06-02 | 48.96 | $24.39 | 500 |
| 2022-06-01 | 48.25 | $24.36 | — |
| 2022-05-31 | 48.25 | $24.36 | 143 |
| 2022-05-27 | 49.71 | $24.43 | 100 |
| 2022-05-26 | 46.88 | $24.30 | 2800 |
| 2022-05-25 | 43.40 | $24.15 | 2906 |
| 2022-05-24 | 40.68 | $24.04 | 4000 |
| 2022-05-23 | 43.96 | $24.22 | 900 |
| 2022-05-20 | 40.95 | $24.10 | 2906 |
| 2022-05-19 | 41.84 | $24.15 | 712 |
| 2022-05-18 | 47.30 | $24.43 | 2800 |
| 2022-05-17 | 46.59 | $24.40 | 2609 |
| 2022-05-16 | 32.10 | $23.90 | 201 |
| 2022-05-13 | 36.85 | $24.15 | 2433 |
| 2022-05-12 | 31.03 | $24.00 | 5548 |
| 2022-05-11 | 39.00 | $24.35 | 948 |
| 2022-05-10 | 34.92 | $24.26 | 3005 |
| 2022-05-09 | 42.76 | $24.52 | 5626 |
| 2022-05-06 | 45.77 | $24.60 | 2119 |
| 2022-05-05 | 41.89 | $24.52 | 1015 |
| 2022-05-04 | 40.88 | $24.50 | 5300 |
| 2022-05-03 | 45.36 | $24.62 | 400 |
| 2022-05-02 | 40.18 | $24.52 | 2226 |
| 2022-04-29 | 41.29 | $24.55 | 200 |
| 2022-04-28 | 41.29 | $24.55 | 3532 |
| 2022-04-27 | 43.86 | $24.62 | 1006 |
| 2022-04-26 | 45.39 | $24.66 | 4100 |
| 2022-04-25 | 44.93 | $24.65 | 1600 |
| 2022-04-22 | 46.03 | $24.68 | 2823 |
| 2022-04-21 | 47.87 | $24.73 | 4200 |
| 2022-04-20 | 47.47 | $24.72 | 4100 |
| 2022-04-19 | 51.22 | $24.82 | 630 |
| 2022-04-18 | 43.12 | $24.63 | 7544 |
| 2022-04-14 | 46.19 | $24.71 | 2500 |
| 2022-04-13 | 47.39 | $24.74 | 1600 |
| 2022-04-12 | 45.13 | $24.69 | 2000 |
| 2022-04-11 | 47.45 | $24.75 | 2349 |
| 2022-04-08 | 47.45 | $24.75 | — |
| 2022-04-07 | 47.45 | $24.75 | 2500 |
| 2022-04-06 | 45.45 | $24.70 | 730 |
| 2022-04-05 | 48.24 | $24.78 | 3041 |
| 2022-04-04 | 42.81 | $24.65 | 1700 |
| 2022-04-01 | 41.92 | $24.63 | 6020 |
| 2022-03-31 | 49.63 | $24.84 | 700 |
| 2022-03-30 | 52.24 | $24.90 | 4045 |
| 2022-03-29 | 50.60 | $24.86 | 1039 |
| 2022-03-28 | 50.19 | $24.85 | 1631 |
| 2022-03-25 | 50.19 | $24.85 | 5232 |
| 2022-03-24 | 50.19 | $24.85 | 5800 |
| 2022-03-23 | 45.57 | $24.73 | 2649 |
| 2022-03-22 | 50.79 | $24.87 | 2002 |
| 2022-03-21 | 47.96 | $24.80 | 4847 |
| 2022-03-18 | 49.11 | $24.83 | 3847 |
| 2022-03-17 | 44.01 | $24.71 | 800 |
| 2022-03-16 | 45.83 | $24.76 | 3413 |
| 2022-03-15 | 41.71 | $24.67 | 7431 |
| 2022-03-14 | 44.57 | $24.75 | 10929 |
| 2022-03-11 | 49.40 | $24.87 | 2633 |
| 2022-03-10 | 48.52 | $24.85 | 6400 |
| 2022-03-09 | 50.62 | $24.90 | 1501 |
| 2022-03-08 | 48.50 | $24.85 | 1400 |
| 2022-03-07 | 50.56 | $24.90 | 2500 |
| 2022-03-04 | 45.26 | $24.78 | 1900 |
| 2022-03-03 | 48.12 | $24.85 | 302 |
| 2022-03-02 | 45.30 | $24.79 | 2500 |
| 2022-03-01 | 45.70 | $24.80 | 13000 |
| 2022-02-28 | 44.79 | $24.78 | 2800 |
| 2022-02-25 | 50.39 | $24.92 | 13000 |
| 2022-02-24 | 49.53 | $24.90 | 820 |
| 2022-02-23 | 49.53 | $24.90 | 2600 |
| 2022-02-22 | 44.80 | $24.79 | 5948 |
| 2022-02-18 | 49.62 | $24.91 | 17600 |
| 2022-02-17 | 45.44 | $24.82 | 3208 |
| 2022-02-16 | 51.29 | $24.95 | 3400 |
| 2022-02-15 | 46.23 | $24.85 | 1700 |
| 2022-02-14 | 44.59 | $24.82 | 19400 |
| 2022-02-11 | 45.47 | $24.84 | 6331 |
| 2022-02-10 | 52.32 | $24.98 | 434 |
| 2022-02-09 | 52.32 | $24.98 | 2004 |
| 2022-02-08 | 51.37 | $24.96 | 4900 |
| 2022-02-07 | 48.97 | $24.91 | 1500 |
| 2022-02-04 | 53.49 | $25.00 | 5330 |
| 2022-02-03 | 53.49 | $25.00 | 3600 |
| 2022-02-02 | 53.06 | $24.99 | 1200 |
| 2022-02-01 | 53.53 | $25.00 | 2334 |
| 2022-01-31 | 48.74 | $24.89 | 4803 |
| 2022-01-28 | 49.18 | $24.90 | 1316 |
| 2022-01-27 | 49.18 | $24.90 | 2300 |
| 2022-01-26 | 54.48 | $25.02 | 6100 |
| 2022-01-25 | 53.69 | $25.00 | 11906 |
| 2022-01-24 | 45.08 | $24.81 | 18000 |
| 2022-01-21 | 51.82 | $24.95 | 4616 |
| 2022-01-20 | 54.59 | $25.00 | 29744 |
| 2022-01-19 | 53.65 | $24.98 | 36919 |
| 2022-01-18 | 54.73 | $25.00 | 6500 |
| 2022-01-14 | 52.93 | $24.96 | 4302 |
| 2022-01-13 | 53.43 | $24.97 | 3124 |
| 2022-01-12 | 54.42 | $24.99 | 2500 |
| 2022-01-11 | 54.42 | $24.99 | 7607 |
| 2022-01-10 | 54.87 | $25.00 | 17500 |
| 2022-01-07 | 53.77 | $24.97 | 5317 |
| 2022-01-06 | 53.04 | $24.95 | 4900 |
| 2022-01-05 | 54.26 | $24.98 | 14824 |
| 2022-01-04 | 55.47 | $25.01 | 6517 |
| 2022-01-03 | 50.97 | $24.88 | 2605 |
| 2021-12-31 | 51.74 | $24.90 | 2400 |
| 2021-12-30 | 49.96 | $24.85 | 7248 |
| 2021-12-29 | 47.76 | $24.79 | 5336 |
| 2021-12-28 | 46.26 | $24.75 | 10842 |
| 2021-12-27 | 37.82 | $24.55 | 37123 |
| 2021-12-23 | 39.28 | $24.60 | 40932 |
| 2021-12-22 | 46.07 | $24.80 | 8328 |
| 2021-12-21 | 41.25 | $24.70 | 9034 |
| 2021-12-20 | 36.97 | $24.62 | 8945 |
| 2021-12-17 | 44.25 | $24.81 | 6400 |
| 2021-12-16 | 46.06 | $24.85 | 9622 |
| 2021-12-15 | 32.19 | $24.64 | 16949 |
| 2021-12-14 | 42.60 | $24.85 | 4528 |
| 2021-12-13 | 42.60 | $24.85 | 3500 |
| 2021-12-10 | 42.60 | $24.85 | 7500 |
| 2021-12-09 | 40.23 | $24.82 | 12800 |
| 2021-12-08 | 43.65 | $24.88 | 21900 |
| 2021-12-07 | 46.13 | $24.92 | 31705 |
| 2021-12-06 | 44.64 | $24.90 | 8816 |
| 2021-12-03 | 52.21 | $25.01 | 3200 |
| 2021-12-02 | 52.21 | $25.01 | 9500 |
| 2021-12-01 | 50.84 | $24.99 | 11005 |
| 2021-11-30 | 43.98 | $24.90 | 8710 |
| 2021-11-29 | 50.71 | $24.99 | 2833 |
| 2021-11-26 | 42.33 | $24.90 | 18047 |
| 2021-11-24 | 51.58 | $25.00 | 4500 |
| 2021-11-23 | 51.58 | $25.00 | 12800 |
| 2021-11-22 | 51.58 | $25.00 | 2941 |
| 2021-11-19 | 44.28 | $24.93 | 4304 |
| 2021-11-18 | 45.20 | $24.94 | 9300 |
| 2021-11-17 | 50.19 | $24.99 | 3100 |
| 2021-11-16 | 45.63 | $24.95 | 18343 |
| 2021-11-15 | 53.81 | $25.02 | 13600 |
| 2021-11-12 | 52.66 | $25.01 | 22900 |
| 2021-11-11 | 52.66 | $25.01 | 5700 |
| 2021-11-10 | 50.43 | $24.99 | 9900 |
| 2021-11-09 | 52.79 | $25.01 | 7236 |
| 2021-11-08 | 52.79 | $25.01 | 8519 |
| 2021-11-05 | 52.79 | $25.01 | 10416 |
| 2021-11-04 | 52.79 | $25.01 | 6100 |
| 2021-11-03 | 52.79 | $25.01 | 8000 |
| 2021-11-02 | 51.92 | $25.00 | 7318 |
| 2021-11-01 | 50.17 | $24.98 | 7000 |
| 2021-10-29 | 52.91 | $25.01 | 6803 |
| 2021-10-28 | 52.91 | $25.01 | 7900 |
| 2021-10-27 | 52.13 | $25.00 | 4118 |
| 2021-10-26 | 52.97 | $25.01 | 2918 |
| 2021-10-25 | 52.97 | $25.01 | 5921 |
| 2021-10-22 | 52.97 | $25.01 | 3000 |
| 2021-10-21 | 52.97 | $25.01 | 2046 |
| 2021-10-20 | 52.97 | $25.01 | 6000 |
| 2021-10-19 | 52.97 | $25.01 | 5840 |
| 2021-10-18 | 52.97 | $25.01 | 6702 |
| 2021-10-15 | 58.22 | $25.09 | 6903 |
| 2021-10-14 | 52.65 | $24.99 | 6716 |
| 2021-10-13 | 54.01 | $25.01 | 7100 |
| 2021-10-12 | 53.44 | $25.00 | 8606 |
| 2021-10-11 | 53.44 | $25.00 | 1300 |
| 2021-10-08 | 52.91 | $24.99 | 5403 |
| 2021-10-07 | 56.59 | $25.05 | 1400 |
| 2021-10-06 | 54.59 | $25.01 | 606 |
| 2021-10-05 | 54.09 | $25.00 | 4734 |
| 2021-10-04 | 56.46 | $25.04 | 7529 |
| 2021-10-01 | 56.00 | $25.03 | 4844 |
| 2021-09-30 | 60.23 | $25.10 | 2700 |
| 2021-09-29 | 55.69 | $25.00 | 9520 |
| 2021-09-28 | 52.06 | $24.93 | 9046 |
| 2021-09-27 | 57.15 | $25.01 | 9014 |
| 2021-09-24 | 57.82 | $25.02 | 8300 |
| 2021-09-23 | 56.86 | $25.00 | 3600 |
| 2021-09-22 | 58.12 | $25.02 | 19400 |
| 2021-09-21 | 60.01 | $25.05 | 4710 |
| 2021-09-20 | 63.98 | $25.11 | 6800 |
| 2021-09-17 | 59.29 | $25.00 | 8933 |
| 2021-09-16 | 59.29 | $25.00 | 7437 |
| 2021-09-15 | 59.29 | $25.00 | 8921 |
| 2021-09-14 | 64.53 | $25.08 | 18219 |
| 2021-09-13 | 63.38 | $25.05 | 7415 |
| 2021-09-10 | 61.39 | $25.00 | 15300 |
| 2021-09-09 | 64.72 | $25.05 | 22100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.32
2026-07-17
Close Price
$24.25
Vol: 1422
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.49
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.32 | $24.25 | 1422 |
| 2026-07-16 | -39.24 | $24.14 | 2900 |
| 2026-07-15 | 0.00 | $24.45 | — |
| 2026-07-14 | 0.00 | $24.45 | 622 |
| 2026-07-13 | -6.06 | $24.28 | 1200 |
| 2026-07-10 | -29.03 | $24.10 | 7500 |
| 2026-07-09 | -54.84 | $23.94 | 818 |
| 2026-07-08 | -62.90 | $23.89 | 1735 |
| 2026-07-07 | -53.23 | $23.95 | 728 |
| 2026-07-06 | -56.45 | $23.93 | 3828 |
| 2026-07-02 | -69.35 | $23.85 | 3619 |
| 2026-07-01 | -77.42 | $23.80 | 4942 |
| 2026-06-30 | -100.00 | $23.66 | 4047 |
| 2026-06-29 | -43.55 | $24.01 | 5720 |
| 2026-06-26 | -87.10 | $23.74 | 2548 |
| 2026-06-25 | -87.10 | $23.74 | 3000 |
| 2026-06-24 | -66.04 | $23.93 | 1900 |
| 2026-06-23 | -100.00 | $23.75 | 1900 |
| 2026-06-22 | -100.00 | $23.75 | 400 |
| 2026-06-18 | -96.97 | $23.81 | 4213 |
| 2026-06-17 | -22.67 | $24.28 | 518 |
| 2026-06-16 | -31.87 | $24.16 | — |
| 2026-06-15 | -28.71 | $24.16 | 434 |
| 2026-06-12 | -29.70 | $24.15 | 1500 |
| 2026-06-11 | -41.58 | $24.03 | 3818 |
| 2026-06-10 | -40.59 | $24.04 | 1003 |
| 2026-06-09 | -26.42 | $24.22 | 539 |
| 2026-06-08 | -55.19 | $24.13 | 3349 |
| 2026-06-05 | -55.19 | $24.13 | 1600 |
| 2026-06-04 | -48.70 | $24.23 | 2 |
| 2026-06-03 | -48.70 | $24.23 | 4200 |
| 2026-06-02 | -55.19 | $24.13 | 8800 |
| 2026-06-01 | -56.49 | $24.11 | 1800 |
| 2026-05-29 | -48.70 | $24.23 | 1009 |
| 2026-05-28 | -57.79 | $24.09 | 845 |
| 2026-05-27 | -55.19 | $24.13 | 1700 |
| 2026-05-26 | -64.94 | $23.98 | 1323 |
| 2026-05-22 | -68.83 | $23.92 | 4028 |
| 2026-05-21 | -62.99 | $24.01 | 6800 |
| 2026-05-20 | -82.47 | $23.71 | 8128 |
| 2026-05-19 | -86.36 | $23.65 | 4020 |
| 2026-05-18 | -93.51 | $23.54 | 13600 |
| 2026-05-15 | -74.48 | $23.90 | 2132 |
| 2026-05-14 | -61.35 | $23.98 | 7700 |
| 2026-05-13 | -50.92 | $24.15 | 300 |
| 2026-05-12 | -29.45 | $24.50 | 1000 |
| 2026-05-11 | 0.00 | $24.98 | 14400 |
| 2026-05-08 | -3.23 | $23.95 | 600 |
| 2026-05-07 | -3.23 | $23.95 | 2000 |
| 2026-05-06 | -3.23 | $23.95 | 1200 |
| 2026-05-05 | -6.45 | $23.93 | 200 |
| 2026-05-04 | -46.38 | $23.65 | 211 |
| 2026-05-01 | -27.54 | $23.78 | 1612 |
| 2026-04-30 | -6.94 | $23.92 | 1000 |
| 2026-04-29 | -29.09 | $23.64 | 700 |
| 2026-04-28 | -14.55 | $23.72 | 1717 |
| 2026-04-27 | -34.55 | $23.61 | 1400 |
| 2026-04-24 | -34.55 | $23.61 | 1800 |
| 2026-04-23 | -32.26 | $23.60 | 2005 |
| 2026-04-22 | -32.26 | $23.60 | 705 |
| 2026-04-21 | -17.74 | $23.69 | 356 |
| 2026-04-20 | -16.13 | $23.70 | 1141 |
| 2026-04-17 | -41.10 | $23.50 | 600 |
| 2026-04-16 | 0.00 | $23.80 | 1 |
| 2026-04-15 | 0.00 | $23.80 | 3500 |
| 2026-04-14 | -34.72 | $23.54 | 2402 |
| 2026-04-13 | -12.12 | $23.65 | 1313 |
| 2026-04-10 | 0.00 | $23.62 | 466 |
| 2026-04-09 | 0.00 | $23.62 | 1400 |
| 2026-04-08 | -39.68 | $23.45 | 1400 |
| 2026-04-07 | -65.08 | $23.29 | 2000 |
| 2026-04-06 | -39.68 | $23.45 | 842 |
| 2026-04-02 | -71.43 | $23.25 | 2400 |
| 2026-04-01 | -36.51 | $23.47 | 1128 |
| 2026-03-31 | -36.51 | $23.47 | 1129 |
| 2026-03-30 | -66.67 | $23.28 | 8000 |
| 2026-03-27 | -63.49 | $23.30 | 600 |
| 2026-03-26 | -82.54 | $23.18 | 2315 |
| 2026-03-25 | -71.43 | $23.25 | 1300 |
| 2026-03-24 | -58.73 | $23.33 | 1648 |
| 2026-03-23 | -77.78 | $23.21 | 2300 |
| 2026-03-20 | -96.83 | $23.09 | 2848 |
| 2026-03-19 | -85.25 | $23.18 | 1832 |
| 2026-03-18 | -83.61 | $23.19 | 1625 |
| 2026-03-17 | -90.16 | $23.15 | 1537 |
| 2026-03-16 | -58.62 | $23.36 | 7400 |
| 2026-03-13 | -25.86 | $23.55 | 30 |
| 2026-03-12 | -35.82 | $23.55 | 4912 |
| 2026-03-11 | -38.81 | $23.53 | 4173 |
| 2026-03-10 | -43.28 | $23.50 | 1636 |
| 2026-03-09 | -35.82 | $23.55 | 6341 |
| 2026-03-06 | -40.30 | $23.52 | 7300 |
| 2026-03-05 | -55.22 | $23.42 | 7500 |
| 2026-03-04 | -44.78 | $23.49 | 2650 |
| 2026-03-03 | -77.61 | $23.27 | 1013 |
| 2026-03-02 | -19.40 | $23.66 | 2700 |
| 2026-02-27 | -53.73 | $23.43 | 3800 |
| 2026-02-26 | -52.94 | $23.44 | 4800 |
| 2026-02-25 | -80.88 | $23.25 | 3328 |
| 2026-02-24 | -66.18 | $23.35 | 3223 |
| 2026-02-23 | -83.82 | $23.23 | 3500 |
| 2026-02-20 | -50.77 | $23.47 | 2000 |
| 2026-02-19 | -66.15 | $23.37 | 3436 |
| 2026-02-18 | -100.00 | $23.20 | 4800 |
| 2026-02-17 | -33.33 | $23.70 | 64 |
| 2026-02-13 | -33.33 | $23.70 | 1500 |
| 2026-02-12 | -3.33 | $23.79 | 2000 |
| 2026-02-11 | -66.67 | $23.60 | 2000 |
| 2026-02-10 | -53.33 | $23.64 | 2600 |
| 2026-02-09 | -16.67 | $23.75 | 400 |
| 2026-02-06 | -26.67 | $23.72 | 1100 |
| 2026-02-05 | -70.00 | $23.59 | 727 |
| 2026-02-04 | -6.67 | $23.78 | 600 |
| 2026-02-03 | -76.67 | $23.57 | 3518 |
| 2026-02-02 | -29.41 | $23.70 | 2307 |
| 2026-01-30 | -17.65 | $23.74 | 2100 |
| 2026-01-29 | -6.82 | $23.77 | 1448 |
| 2026-01-28 | -38.64 | $23.63 | 3 |
| 2026-01-27 | -38.64 | $23.63 | 1840 |
| 2026-01-26 | -31.82 | $23.66 | 1300 |
| 2026-01-23 | -15.00 | $23.70 | 9000 |
| 2026-01-22 | -32.50 | $23.63 | 9799 |
| 2026-01-21 | -40.00 | $23.60 | 1123 |
| 2026-01-20 | -30.00 | $23.64 | 8530 |
| 2026-01-16 | -15.00 | $23.70 | 1500 |
| 2026-01-15 | -2.50 | $23.75 | 1817 |
| 2026-01-14 | -2.50 | $23.75 | 1139 |
| 2026-01-13 | -23.81 | $23.68 | 1100 |
| 2026-01-12 | -26.19 | $23.67 | 1200 |
| 2026-01-09 | -23.81 | $23.68 | 1300 |
| 2026-01-08 | -29.79 | $23.64 | 800 |
| 2026-01-07 | -38.30 | $23.60 | 3000 |
| 2026-01-06 | -44.68 | $23.57 | 168 |
| 2026-01-05 | -44.68 | $23.57 | 4735 |
| 2026-01-02 | -45.83 | $23.56 | 3125 |
| 2025-12-31 | -79.17 | $23.40 | 13308 |
| 2025-12-30 | -6.25 | $23.75 | 7200 |
| 2025-12-29 | -45.83 | $23.56 | 5300 |
| 2025-12-26 | -58.33 | $23.50 | 1100 |
| 2025-12-24 | -58.33 | $23.50 | 216 |
| 2025-12-23 | -45.83 | $23.56 | 54936 |
| 2025-12-22 | -57.69 | $23.48 | 51900 |
| 2025-12-19 | -63.46 | $23.45 | 800 |
| 2025-12-18 | -73.08 | $23.40 | 11600 |
| 2025-12-17 | -73.08 | $23.40 | 613 |
| 2025-12-16 | -69.23 | $23.42 | 2317 |
| 2025-12-15 | -78.85 | $23.37 | 12400 |
| 2025-12-12 | -30.77 | $23.44 | 2209 |
| 2025-12-11 | -37.93 | $23.44 | 3113 |
| 2025-12-10 | -64.10 | $23.40 | 2500 |
| 2025-12-09 | -44.62 | $23.49 | 800 |
| 2025-12-08 | -66.15 | $23.35 | 3138 |
| 2025-12-05 | -57.95 | $23.50 | 4 |
| 2025-12-04 | -57.95 | $23.50 | 19500 |
| 2025-12-03 | -65.91 | $23.43 | 900 |
| 2025-12-02 | -56.82 | $23.51 | 5812 |
| 2025-12-01 | -63.64 | $23.45 | 2400 |
| 2025-11-28 | -76.14 | $23.34 | 207 |
| 2025-11-26 | -73.86 | $23.36 | 2516 |
| 2025-11-25 | -78.41 | $23.32 | 1500 |
| 2025-11-24 | -71.59 | $23.38 | 2536 |
| 2025-11-21 | -80.68 | $23.30 | 1544 |
| 2025-11-20 | -75.00 | $23.35 | 3100 |
| 2025-11-19 | -71.59 | $23.38 | 700 |
| 2025-11-18 | -75.00 | $23.35 | 941 |
| 2025-11-17 | -65.91 | $23.43 | 900 |
| 2025-11-14 | -75.00 | $23.35 | 935 |
| 2025-11-13 | -53.41 | $23.54 | 519 |
| 2025-11-12 | -51.14 | $23.56 | 1100 |
| 2025-11-11 | -100.00 | $23.13 | 6623 |
| 2025-11-10 | -42.86 | $23.65 | 1922 |
| 2025-11-07 | -60.71 | $23.50 | 2400 |
| 2025-11-06 | -41.07 | $23.50 | 2337 |
| 2025-11-05 | -25.93 | $23.37 | 1918 |
| 2025-11-04 | -29.63 | $23.36 | 500 |
| 2025-11-03 | -88.89 | $23.20 | 5331 |
| 2025-10-31 | -59.26 | $23.28 | 900 |
| 2025-10-30 | -29.63 | $23.36 | 2400 |
| 2025-10-29 | -70.37 | $23.25 | 2501 |
| 2025-10-28 | -41.67 | $23.34 | 5010 |
| 2025-10-27 | -100.00 | $23.20 | 1 |
| 2025-10-24 | -100.00 | $23.20 | 300 |
| 2025-10-23 | -50.00 | $23.32 | 1383 |
| 2025-10-22 | -50.00 | $23.32 | 1400 |
| 2025-10-21 | -62.50 | $23.29 | 1747 |
| 2025-10-20 | -70.83 | $23.27 | 12905 |
| 2025-10-17 | -58.33 | $23.30 | 5000 |
| 2025-10-16 | -36.36 | $23.32 | 2 |
| 2025-10-15 | -36.36 | $23.32 | 2715 |
| 2025-10-14 | -18.18 | $23.38 | 1124 |
| 2025-10-13 | 0.00 | $23.44 | 645 |
| 2025-10-10 | -40.63 | $23.30 | 237 |
| 2025-10-09 | -12.50 | $23.39 | 1200 |
| 2025-10-08 | -9.38 | $23.40 | 3600 |
| 2025-10-07 | -28.13 | $23.34 | 3400 |
| 2025-10-06 | -53.13 | $23.26 | 4326 |
| 2025-10-03 | -34.38 | $23.32 | 1100 |
| 2025-10-02 | -18.75 | $23.37 | 1200 |
| 2025-10-01 | -31.25 | $23.33 | 7358 |
| 2025-09-30 | -23.53 | $23.37 | 5374 |
| 2025-09-29 | -29.41 | $23.35 | 3102 |
| 2025-09-26 | -73.53 | $23.20 | 2200 |
| 2025-09-25 | -26.47 | $23.36 | 2615 |
| 2025-09-24 | -58.82 | $23.25 | 8 |
| 2025-09-23 | -58.82 | $23.25 | 32500 |
| 2025-09-22 | -64.71 | $23.23 | 1400 |
| 2025-09-19 | -65.79 | $23.20 | 1541 |
| 2025-09-18 | -73.68 | $23.17 | 644 |
| 2025-09-17 | -57.89 | $23.23 | 2500 |
| 2025-09-16 | -39.13 | $23.27 | 249 |
| 2025-09-15 | -38.00 | $23.26 | 3100 |
| 2025-09-12 | -26.00 | $23.32 | 227 |
| 2025-09-11 | -10.00 | $23.40 | 501 |
| 2025-09-10 | -26.00 | $23.32 | 2008 |
| 2025-09-09 | -6.00 | $23.42 | 900 |
| 2025-09-08 | -24.00 | $23.33 | 1031 |
| 2025-09-05 | -26.00 | $23.32 | 3300 |
| 2025-09-04 | -12.00 | $23.39 | 1100 |
| 2025-09-03 | 0.00 | $23.45 | 1135 |
| 2025-09-02 | -22.00 | $23.34 | 569 |
| 2025-08-29 | 0.00 | $23.45 | 16708 |
| 2025-08-28 | 0.00 | $23.45 | 16708 |
| 2025-08-27 | 0.00 | $23.45 | 16710 |
| 2025-08-26 | -32.65 | $23.28 | 11180 |
| 2025-08-25 | -34.69 | $23.27 | 20900 |
| 2025-08-22 | -42.86 | $23.23 | 16300 |
| 2025-08-21 | -32.65 | $23.28 | 900 |
| 2025-08-20 | -48.98 | $23.20 | 1700 |
| 2025-08-19 | -91.84 | $22.99 | 433 |
| 2025-08-18 | -34.69 | $23.27 | 2500 |
| 2025-08-15 | -36.36 | $23.28 | 337 |
| 2025-08-14 | -39.13 | $23.28 | 1426 |
| 2025-08-13 | -45.65 | $23.25 | 15144 |
| 2025-08-12 | -45.65 | $23.25 | 3600 |
| 2025-08-11 | -56.52 | $23.20 | 2100 |
| 2025-08-08 | -71.74 | $23.13 | 4400 |
| 2025-08-07 | -78.26 | $23.10 | 3100 |
| 2025-08-06 | -41.30 | $23.27 | 300 |
| 2025-08-05 | -13.04 | $23.40 | 1300 |
| 2025-08-04 | -13.04 | $23.40 | 9961 |
| 2025-08-01 | -100.00 | $23.00 | 8400 |
| 2025-07-31 | -50.00 | $23.31 | 1400 |
| 2025-07-30 | -63.33 | $23.27 | 2900 |
| 2025-07-29 | -70.00 | $23.25 | 1400 |
| 2025-07-28 | -50.00 | $23.31 | 900 |
| 2025-07-25 | -86.67 | $23.20 | 1900 |
| 2025-07-24 | -86.67 | $23.20 | 1405 |
| 2025-07-23 | -52.78 | $23.27 | 53 |
| 2025-07-22 | -48.72 | $23.27 | 514 |
| 2025-07-21 | -65.22 | $23.16 | 2500 |
| 2025-07-18 | 0.00 | $23.46 | 2534 |
| 2025-07-17 | 0.00 | $23.40 | 1603 |
| 2025-07-16 | -35.00 | $23.26 | — |
| 2025-07-15 | -26.92 | $23.26 | 4500 |
| 2025-07-14 | -28.85 | $23.25 | 1200 |
| 2025-07-11 | -29.17 | $23.22 | 152 |
| 2025-07-10 | -25.93 | $23.22 | 29 |
| 2025-07-09 | -25.93 | $23.22 | 22 |
| 2025-07-08 | -25.93 | $23.22 | 1223 |
| 2025-07-07 | -21.82 | $23.24 | 800 |
| 2025-07-03 | -3.64 | $23.34 | 840 |
| 2025-07-02 | -22.92 | $23.18 | 762 |
| 2025-07-01 | -22.92 | $23.18 | 800 |
| 2025-06-30 | 0.00 | $23.29 | 12804 |
| 2025-06-27 | -19.57 | $23.17 | 1223 |
| 2025-06-26 | 0.00 | $23.26 | 1413 |
| 2025-06-25 | -4.55 | $23.22 | 1624 |
| 2025-06-24 | -38.64 | $23.07 | 600 |
| 2025-06-23 | -50.00 | $23.02 | 721 |
| 2025-06-20 | -15.91 | $23.17 | 1631 |
| 2025-06-18 | -36.36 | $23.08 | 1200 |
| 2025-06-17 | -3.28 | $23.17 | 900 |
| 2025-06-16 | 0.00 | $23.15 | 906 |
| 2025-06-13 | -23.64 | $23.00 | 1007 |
| 2025-06-12 | -29.09 | $22.97 | 25 |
| 2025-06-11 | -29.09 | $22.97 | 2600 |
| 2025-06-10 | 0.00 | $23.10 | 2132 |
| 2025-06-09 | -7.69 | $23.06 | 14500 |
| 2025-06-06 | -2.08 | $23.05 | 5413 |
| 2025-06-05 | -8.70 | $23.00 | 3066 |
| 2025-06-04 | -26.09 | $22.92 | 1710 |
| 2025-06-03 | -34.78 | $22.88 | 512 |
| 2025-06-02 | -52.17 | $22.80 | 4000 |
| 2025-05-30 | -41.30 | $22.85 | 535 |
| 2025-05-29 | -37.21 | $22.85 | 1700 |
| 2025-05-28 | 0.00 | $22.95 | 2028 |
| 2025-05-27 | 0.00 | $22.95 | 539 |
| 2025-05-23 | 0.00 | $22.95 | 2900 |
| 2025-05-22 | -21.43 | $22.80 | 1713 |
| 2025-05-21 | -12.50 | $22.85 | 252 |
| 2025-05-20 | -12.50 | $22.85 | 3371 |
| 2025-05-19 | -53.57 | $22.62 | 406 |
| 2025-05-16 | -41.07 | $22.69 | — |
| 2025-05-15 | -41.07 | $22.69 | 400 |
| 2025-05-14 | -30.36 | $22.75 | 812 |
| 2025-05-13 | -57.14 | $22.60 | 1111 |
| 2025-05-12 | -29.69 | $22.73 | — |
| 2025-05-09 | -29.69 | $22.73 | 900 |
| 2025-05-08 | -14.06 | $22.83 | — |
| 2025-05-07 | -12.50 | $22.84 | 1300 |
| 2025-05-06 | -12.07 | $22.79 | — |
| 2025-05-05 | -12.07 | $22.79 | — |
| 2025-05-02 | -19.05 | $22.79 | — |
| 2025-05-01 | -22.73 | $22.79 | 2300 |
| 2025-04-30 | -88.06 | $22.36 | 607 |
| 2025-04-29 | -25.37 | $22.78 | 1006 |
| 2025-04-28 | -40.28 | $22.71 | 707 |
| 2025-04-25 | -41.67 | $22.70 | 1500 |
| 2025-04-24 | -30.56 | $22.78 | 430 |
| 2025-04-23 | -52.70 | $22.63 | 2119 |
| 2025-04-22 | -45.95 | $22.68 | 503 |
| 2025-04-21 | -59.46 | $22.58 | 138 |
| 2025-04-17 | -59.46 | $22.58 | 1026 |
| 2025-04-16 | -89.19 | $22.36 | — |
| 2025-04-15 | -89.19 | $22.36 | — |
| 2025-04-14 | -89.19 | $22.36 | 4700 |
| 2025-04-11 | -83.10 | $22.50 | 242 |
| 2025-04-10 | -97.18 | $22.40 | 435 |
| 2025-04-09 | -100.00 | $22.45 | 1009 |
| 2025-04-08 | -100.00 | $22.45 | 400 |
| 2025-04-07 | -100.00 | $22.45 | 4847 |
| 2025-04-04 | -56.25 | $22.91 | 523 |
| 2025-04-03 | -93.75 | $22.79 | 1114 |
| 2025-04-02 | -43.75 | $22.95 | 1200 |
| 2025-04-01 | -59.38 | $22.90 | 1600 |
| 2025-03-31 | -43.75 | $22.95 | 800 |
| 2025-03-28 | -45.45 | $22.95 | 1400 |
| 2025-03-27 | -45.45 | $22.95 | 427 |
| 2025-03-26 | -24.24 | $23.02 | 1710 |
| 2025-03-25 | -45.45 | $22.95 | 2900 |
| 2025-03-24 | -39.39 | $22.97 | 1517 |
| 2025-03-21 | -66.67 | $22.88 | 428 |
| 2025-03-20 | -42.42 | $22.96 | — |
| 2025-03-19 | -42.42 | $22.96 | 4148 |
| 2025-03-18 | -75.00 | $22.95 | 622 |
| 2025-03-17 | -85.00 | $22.93 | 2943 |
| 2025-03-14 | -94.74 | $22.92 | 443 |
| 2025-03-13 | -15.79 | $23.07 | 2400 |
| 2025-03-12 | -100.00 | $22.91 | 1200 |
| 2025-03-11 | -100.00 | $22.92 | 600 |
| 2025-03-10 | -62.50 | $23.00 | 2100 |
| 2025-03-07 | -62.50 | $23.00 | 734 |
| 2025-03-06 | -31.25 | $23.05 | 1624 |
| 2025-03-05 | -18.75 | $23.07 | 800 |
| 2025-03-04 | -12.50 | $23.08 | 600 |
| 2025-03-03 | 0.00 | $23.10 | 1625 |
| 2025-02-28 | -37.50 | $23.04 | 3136 |
| 2025-02-27 | -31.25 | $23.05 | 1200 |
| 2025-02-26 | -43.75 | $23.03 | 1019 |
| 2025-02-25 | -6.25 | $23.09 | 820 |
| 2025-02-24 | -62.50 | $23.00 | 2746 |
| 2025-02-21 | -58.82 | $23.00 | 1517 |
| 2025-02-20 | -23.81 | $23.05 | 2237 |
| 2025-02-19 | -11.90 | $23.05 | 4537 |
| 2025-02-18 | -11.90 | $23.05 | 2300 |
| 2025-02-14 | 0.00 | $23.10 | 931 |
| 2025-02-13 | -7.14 | $23.07 | 200 |
| 2025-02-12 | -26.19 | $22.99 | — |
| 2025-02-11 | -26.19 | $22.99 | 1500 |
| 2025-02-10 | -11.90 | $23.05 | — |
| 2025-02-07 | -11.90 | $23.05 | 3636 |
| 2025-02-06 | -11.90 | $23.05 | 1445 |
| 2025-02-05 | -14.29 | $23.04 | 2200 |
| 2025-02-04 | -7.89 | $23.03 | 800 |
| 2025-02-03 | -7.89 | $23.03 | 4130 |
| 2025-01-31 | -15.79 | $23.00 | 2200 |
| 2025-01-30 | -18.42 | $22.99 | 400 |
| 2025-01-29 | -21.05 | $22.98 | 500 |
| 2025-01-28 | 0.00 | $23.06 | 334 |
| 2025-01-27 | -3.23 | $22.98 | 2438 |
| 2025-01-24 | -6.90 | $22.95 | 500 |
| 2025-01-23 | -13.79 | $22.93 | 3303 |
| 2025-01-22 | -24.14 | $22.90 | 16334 |
| 2025-01-21 | -17.24 | $22.92 | 700 |
| 2025-01-17 | -43.33 | $22.85 | 3138 |
| 2025-01-16 | -35.56 | $22.97 | 22600 |
| 2025-01-15 | -55.56 | $22.88 | 1000 |
| 2025-01-14 | -71.11 | $22.81 | 1438 |
| 2025-01-13 | -68.89 | $22.82 | 417 |
| 2025-01-10 | -71.11 | $22.81 | 1542 |
| 2025-01-08 | -75.00 | $22.80 | 605 |
| 2025-01-07 | -75.00 | $22.80 | 1100 |
| 2025-01-06 | -75.00 | $22.80 | 802 |
| 2025-01-03 | -75.00 | $22.81 | 1900 |
| 2025-01-02 | -78.85 | $22.79 | 2418 |
| 2024-12-31 | -88.89 | $22.74 | 12239 |
| 2024-12-30 | -81.48 | $22.78 | 6500 |
| 2024-12-27 | -61.11 | $22.89 | 3102 |
| 2024-12-26 | -88.89 | $22.74 | 622 |
| 2024-12-24 | -88.89 | $22.74 | 4800 |
| 2024-12-23 | -100.00 | $22.68 | 1749 |
| 2024-12-20 | -88.68 | $22.75 | 3100 |
| 2024-12-19 | -90.57 | $22.74 | 1100 |
| 2024-12-18 | -57.14 | $22.98 | — |
| 2024-12-17 | -57.14 | $22.98 | 4920 |
| 2024-12-16 | -52.38 | $23.00 | 2019 |
| 2024-12-13 | -76.19 | $22.90 | 11000 |
| 2024-12-12 | -47.62 | $23.02 | 1700 |
| 2024-12-11 | -57.14 | $22.98 | 1100 |
| 2024-12-10 | -14.29 | $23.16 | 2300 |
| 2024-12-09 | -64.29 | $22.95 | 2700 |
| 2024-12-06 | -64.29 | $22.95 | 1400 |
| 2024-12-05 | -4.76 | $23.20 | — |
| 2024-12-04 | -4.76 | $23.20 | 3445 |
| 2024-12-03 | -38.10 | $23.06 | 2700 |
| 2024-12-02 | -47.06 | $22.98 | — |
| 2024-11-29 | -47.06 | $22.98 | 1221 |
| 2024-11-27 | -64.71 | $22.92 | 835 |
| 2024-11-26 | -35.29 | $23.02 | 1004 |
| 2024-11-25 | -100.00 | $22.80 | 8400 |
| 2024-11-22 | -55.56 | $23.04 | 1125 |
| 2024-11-21 | -62.50 | $23.04 | 222 |
| 2024-11-20 | -29.41 | $23.09 | 1000 |
| 2024-11-19 | -58.33 | $23.00 | 1419 |
| 2024-11-18 | -58.33 | $23.00 | 1628 |
| 2024-11-15 | -20.69 | $23.08 | 1700 |
| 2024-11-14 | -48.48 | $22.98 | 700 |
| 2024-11-13 | -16.67 | $23.08 | 1527 |
| 2024-11-12 | -17.14 | $23.07 | 200 |
| 2024-11-11 | 0.00 | $23.13 | 401 |
| 2024-11-08 | -36.11 | $22.98 | 2100 |
| 2024-11-07 | -11.11 | $23.06 | 539 |
| 2024-11-06 | -8.93 | $23.06 | 511 |
| 2024-11-05 | -8.93 | $23.06 | 132 |
| 2024-11-04 | -10.71 | $23.05 | — |
| 2024-11-01 | -10.71 | $23.05 | — |
| 2024-10-31 | -10.71 | $23.05 | 2832 |
| 2024-10-30 | -13.73 | $22.99 | 200 |
| 2024-10-29 | 0.00 | $23.06 | 3100 |
| 2024-10-28 | -8.16 | $23.00 | 701 |
| 2024-10-25 | 0.00 | $23.04 | — |
| 2024-10-24 | 0.00 | $23.04 | 7000 |
| 2024-10-23 | -17.78 | $22.92 | 6700 |
| 2024-10-22 | -13.33 | $22.94 | 432 |
| 2024-10-21 | -22.22 | $22.90 | 2300 |
| 2024-10-18 | -42.22 | $22.81 | 2013 |
| 2024-10-17 | -31.11 | $22.86 | 11519 |
| 2024-10-16 | -17.78 | $22.92 | 1400 |
| 2024-10-15 | -22.22 | $22.90 | 300 |
| 2024-10-14 | -13.33 | $22.94 | 2225 |
| 2024-10-11 | -65.00 | $22.82 | 4100 |
| 2024-10-10 | -81.00 | $22.66 | 3904 |
| 2024-10-09 | -79.00 | $22.68 | 635 |
| 2024-10-08 | -77.00 | $22.70 | 8500 |
| 2024-10-07 | -67.00 | $22.80 | 400 |
| 2024-10-04 | -58.00 | $22.89 | 600 |
| 2024-10-03 | -57.00 | $22.90 | 423 |
| 2024-10-02 | -56.00 | $22.91 | 1548 |
| 2024-10-01 | -53.00 | $22.94 | 1900 |
| 2024-09-30 | -57.00 | $22.90 | 700 |
| 2024-09-27 | -62.00 | $22.85 | 1331 |
| 2024-09-26 | -63.00 | $22.84 | 3700 |
| 2024-09-25 | -56.00 | $22.91 | 613 |
| 2024-09-24 | -76.00 | $22.71 | 1003 |
| 2024-09-23 | -56.00 | $22.91 | 2800 |
| 2024-09-20 | -59.00 | $22.88 | 1600 |
| 2024-09-19 | -69.00 | $22.78 | 606 |
| 2024-09-18 | -92.00 | $22.55 | 500 |
| 2024-09-17 | -68.00 | $22.79 | 200 |
| 2024-09-16 | -54.00 | $22.93 | 2300 |
| 2024-09-13 | -5.56 | $22.76 | 415 |
| 2024-09-12 | 0.00 | $22.78 | 800 |
| 2024-09-11 | -2.86 | $22.76 | 934 |
| 2024-09-10 | 0.00 | $22.77 | 3600 |
| 2024-09-09 | -3.03 | $22.74 | 2500 |
| 2024-09-06 | -8.57 | $22.72 | 400 |
| 2024-09-05 | -2.50 | $22.74 | 232 |
| 2024-09-04 | -10.00 | $22.71 | 500 |
| 2024-09-03 | -27.50 | $22.64 | 400 |
| 2024-08-30 | -7.50 | $22.72 | 1800 |
| 2024-08-29 | -7.50 | $22.72 | 1641 |
| 2024-08-28 | -5.00 | $22.73 | 1000 |
| 2024-08-27 | -7.50 | $22.72 | 1320 |
| 2024-08-26 | -27.50 | $22.64 | 300 |
| 2024-08-23 | -27.50 | $22.64 | 1600 |
| 2024-08-22 | -10.00 | $22.71 | 1500 |
| 2024-08-21 | -15.00 | $22.69 | 623 |
| 2024-08-20 | -25.00 | $22.65 | 500 |
| 2024-08-19 | -17.50 | $22.68 | 1500 |
| 2024-08-16 | -17.50 | $22.68 | 1100 |
| 2024-08-15 | -20.00 | $22.67 | 822 |
| 2024-08-14 | -22.50 | $22.66 | 1900 |
| 2024-08-13 | -27.50 | $22.64 | 1700 |
| 2024-08-12 | -65.00 | $22.49 | 1500 |
| 2024-08-09 | -87.50 | $22.40 | 700 |
| 2024-08-08 | -18.18 | $22.62 | 2613 |
| 2024-08-07 | -33.33 | $22.57 | 2300 |
| 2024-08-06 | -30.30 | $22.58 | 700 |
| 2024-08-05 | -33.33 | $22.57 | 800 |
| 2024-08-02 | -33.33 | $22.57 | 600 |
| 2024-08-01 | -32.35 | $22.57 | 1800 |
| 2024-07-31 | -35.29 | $22.56 | 1000 |
| 2024-07-30 | -41.18 | $22.54 | 1700 |
| 2024-07-29 | -47.06 | $22.52 | 2200 |
| 2024-07-26 | -38.89 | $22.54 | 1000 |
| 2024-07-25 | -44.44 | $22.52 | 1208 |
| 2024-07-24 | -47.37 | $22.50 | 300 |
| 2024-07-23 | -34.21 | $22.55 | 200 |
| 2024-07-22 | -37.50 | $22.55 | 507 |
| 2024-07-19 | -70.00 | $22.42 | 200 |
| 2024-07-18 | -37.50 | $22.55 | 2100 |
| 2024-07-17 | -87.50 | $22.35 | 446 |
| 2024-07-16 | -20.83 | $22.60 | 2000 |
| 2024-07-15 | -56.25 | $22.43 | 4328 |
| 2024-07-12 | -20.83 | $22.60 | 1900 |
| 2024-07-11 | -35.42 | $22.53 | 1645 |
| 2024-07-10 | -64.58 | $22.39 | 300 |
| 2024-07-09 | -70.83 | $22.36 | 2100 |
| 2024-07-08 | -58.33 | $22.42 | 202 |
| 2024-07-05 | -72.00 | $22.34 | 2000 |
| 2024-07-03 | -44.00 | $22.48 | 1629 |
| 2024-07-02 | -70.00 | $22.35 | 2100 |
| 2024-07-01 | -72.00 | $22.34 | 1907 |
| 2024-06-28 | -51.79 | $22.41 | 1911 |
| 2024-06-27 | -67.86 | $22.32 | 2400 |
| 2024-06-26 | -62.50 | $22.35 | 7313 |
| 2024-06-25 | -3.57 | $22.68 | 1400 |
| 2024-06-24 | 0.00 | $22.70 | 2228 |
| 2024-06-21 | -38.60 | $22.48 | 1917 |
| 2024-06-20 | -38.60 | $22.48 | 1700 |
| 2024-06-18 | -28.26 | $22.40 | 7225 |
| 2024-06-17 | -4.76 | $22.46 | 4846 |
| 2024-06-14 | -35.71 | $22.33 | 1426 |
| 2024-06-13 | -16.67 | $22.41 | 2328 |
| 2024-06-12 | -14.29 | $22.42 | 1812 |
| 2024-06-11 | -40.48 | $22.31 | 1000 |
| 2024-06-10 | -14.29 | $22.42 | 1100 |
| 2024-06-07 | -4.76 | $22.46 | 8100 |
| 2024-06-06 | -34.15 | $22.33 | 3549 |
| 2024-06-05 | -7.32 | $22.44 | 500 |
| 2024-06-04 | -29.27 | $22.35 | 300 |
| 2024-06-03 | -29.27 | $22.35 | 2032 |
| 2024-05-31 | -39.02 | $22.31 | 1500 |
| 2024-05-30 | -43.90 | $22.29 | 323 |
| 2024-05-29 | -43.90 | $22.29 | 6300 |
| 2024-05-28 | -24.39 | $22.37 | 2700 |
| 2024-05-24 | -60.98 | $22.22 | 1200 |
| 2024-05-23 | -79.07 | $22.13 | 605 |
| 2024-05-22 | -51.02 | $22.22 | 2600 |
| 2024-05-21 | -65.31 | $22.15 | 11733 |
| 2024-05-20 | -79.59 | $22.08 | 2700 |
| 2024-05-17 | -75.51 | $22.10 | 1500 |
| 2024-05-16 | -79.59 | $22.08 | 4448 |
| 2024-05-15 | -57.14 | $22.19 | 7549 |
| 2024-05-14 | -26.53 | $22.34 | 6200 |
| 2024-05-13 | 0.00 | $22.47 | 1100 |
| 2024-05-10 | -18.52 | $22.36 | 100 |
| 2024-05-09 | -16.67 | $22.37 | 6920 |
| 2024-05-08 | -18.87 | $22.35 | 2800 |
| 2024-05-07 | -13.73 | $22.36 | 2315 |
| 2024-05-06 | -5.88 | $22.40 | 1423 |
| 2024-05-03 | -25.49 | $22.30 | 1814 |
| 2024-05-02 | -35.29 | $22.25 | 200 |
| 2024-05-01 | -35.29 | $22.25 | 1800 |
| 2024-04-30 | -45.10 | $22.20 | 700 |
| 2024-04-29 | -31.37 | $22.27 | 1500 |
| 2024-04-26 | -47.06 | $22.19 | 500 |
| 2024-04-25 | -80.39 | $22.02 | 4446 |
| 2024-04-24 | -54.90 | $22.15 | 7200 |
| 2024-04-23 | -7.84 | $22.39 | 11037 |
| 2024-04-22 | -27.45 | $22.29 | 920 |
| 2024-04-19 | -54.90 | $22.15 | 544 |
| 2024-04-18 | -39.13 | $22.20 | 1607 |
| 2024-04-17 | -32.61 | $22.23 | 3412 |
| 2024-04-16 | -86.96 | $21.98 | 6500 |
| 2024-04-15 | -100.00 | $21.92 | 1242 |
| 2024-04-12 | -83.33 | $22.00 | 8700 |
| 2024-04-11 | -40.48 | $22.18 | 5300 |
| 2024-04-10 | -52.38 | $22.13 | 2627 |
| 2024-04-09 | -9.52 | $22.31 | 2616 |
| 2024-04-08 | 0.00 | $22.35 | 3500 |
| 2024-04-05 | -7.69 | $22.29 | 1221 |
| 2024-04-04 | -7.89 | $22.28 | 611 |
| 2024-04-03 | -48.89 | $22.16 | 333 |
| 2024-04-02 | -40.00 | $22.20 | 447 |
| 2024-04-01 | -57.78 | $22.12 | 2145 |
| 2024-03-28 | -33.33 | $22.23 | 1940 |
| 2024-03-27 | -42.22 | $22.19 | 1032 |
| 2024-03-26 | -53.33 | $22.14 | 1600 |
| 2024-03-25 | -77.78 | $22.03 | 1726 |
| 2024-03-22 | -47.92 | $22.15 | 1019 |
| 2024-03-21 | -62.26 | $22.05 | 612 |
| 2024-03-20 | -52.83 | $22.10 | 421 |
| 2024-03-19 | -84.91 | $21.93 | 927 |
| 2024-03-18 | -69.81 | $22.01 | 4707 |
| 2024-03-15 | -22.81 | $22.25 | 6200 |
| 2024-03-14 | -31.58 | $22.20 | 400 |
| 2024-03-13 | -28.07 | $22.22 | 501 |
| 2024-03-12 | -13.56 | $22.30 | 1900 |
| 2024-03-11 | -28.33 | $22.21 | 2002 |
| 2024-03-08 | -23.19 | $22.22 | 900 |
| 2024-03-07 | -11.59 | $22.30 | 600 |
| 2024-03-06 | -40.58 | $22.10 | 6849 |
| 2024-03-05 | -43.28 | $22.07 | 250 |
| 2024-03-04 | -58.24 | $22.07 | 2200 |
| 2024-03-01 | -43.96 | $22.20 | 1200 |
| 2024-02-29 | -45.05 | $22.19 | 800 |
| 2024-02-28 | -50.55 | $22.14 | 300 |
| 2024-02-27 | -50.55 | $22.14 | 350 |
| 2024-02-26 | -50.55 | $22.14 | 2813 |
| 2024-02-23 | -76.92 | $21.90 | 4620 |
| 2024-02-22 | -79.12 | $21.88 | 2000 |
| 2024-02-21 | -82.42 | $21.85 | 1400 |
| 2024-02-20 | -82.42 | $21.85 | 400 |
| 2024-02-16 | -82.42 | $21.85 | 1732 |
| 2024-02-15 | -63.74 | $22.02 | 6800 |
| 2024-02-14 | -53.85 | $22.11 | 5419 |
| 2024-02-13 | -43.96 | $22.20 | 2100 |
| 2024-02-12 | -90.11 | $21.78 | 5428 |
| 2024-02-09 | -51.65 | $22.13 | 3300 |
| 2024-02-08 | -41.38 | $22.36 | 350 |
| 2024-02-07 | -41.38 | $22.36 | 5634 |
| 2024-02-06 | -77.59 | $22.15 | 7700 |
| 2024-02-05 | -72.00 | $22.24 | 19648 |
| 2024-02-02 | -4.55 | $22.52 | 500 |
| 2024-02-01 | -20.41 | $22.44 | 500 |
| 2024-01-31 | -46.77 | $22.25 | 3338 |
| 2024-01-30 | -30.65 | $22.35 | 5300 |
| 2024-01-29 | -32.79 | $22.32 | 4105 |
| 2024-01-26 | -28.57 | $22.30 | 300 |
| 2024-01-25 | -25.00 | $22.30 | 1303 |
| 2024-01-24 | -11.76 | $22.40 | 1900 |
| 2024-01-23 | -9.80 | $22.42 | 1206 |
| 2024-01-22 | -1.96 | $22.50 | 1100 |
| 2024-01-19 | 0.00 | $22.50 | 536 |
| 2024-01-18 | 0.00 | $22.50 | 205 |
| 2024-01-17 | -13.79 | $22.50 | 212 |
| 2024-01-16 | -43.10 | $22.16 | 1800 |
| 2024-01-12 | -28.45 | $22.33 | 1347 |
| 2024-01-11 | -18.10 | $22.45 | 1500 |
| 2024-01-10 | -24.14 | $22.38 | 1200 |
| 2024-01-09 | -22.41 | $22.40 | 2400 |
| 2024-01-08 | -39.66 | $22.20 | 2434 |
| 2024-01-05 | -41.38 | $22.18 | 716 |
| 2024-01-04 | -52.59 | $22.05 | 502 |
| 2024-01-03 | -41.38 | $22.18 | 1300 |
| 2024-01-02 | -39.66 | $22.20 | 4800 |
| 2023-12-29 | -51.67 | $22.04 | 3700 |
| 2023-12-28 | -52.50 | $22.03 | 3447 |
| 2023-12-27 | -58.33 | $21.96 | 4800 |
| 2023-12-26 | -77.50 | $21.73 | 4600 |
| 2023-12-22 | -71.65 | $21.75 | 2945 |
| 2023-12-21 | -28.93 | $22.20 | 1233 |
| 2023-12-20 | -59.75 | $21.71 | 121100 |
| 2023-12-19 | -63.52 | $21.65 | 2044 |
| 2023-12-18 | -55.35 | $21.78 | 10200 |
| 2023-12-15 | -50.00 | $21.60 | 2303 |
| 2023-12-14 | -44.34 | $21.66 | 400 |
| 2023-12-13 | -33.02 | $21.78 | 400 |
| 2023-12-12 | -35.85 | $21.75 | 1800 |
| 2023-12-11 | -40.71 | $21.67 | 826 |
| 2023-12-08 | -43.80 | $21.60 | 13440 |
| 2023-12-07 | -17.42 | $21.90 | 6300 |
| 2023-12-06 | 0.00 | $22.13 | 1100 |
| 2023-12-05 | 0.00 | $22.10 | 9500 |
| 2023-12-04 | -4.44 | $21.99 | 4900 |
| 2023-12-01 | 0.00 | $21.87 | 5900 |
| 2023-11-30 | 0.00 | $21.80 | 5449 |
| 2023-11-29 | -26.61 | $21.50 | 2300 |
| 2023-11-28 | -26.61 | $21.50 | 4200 |
| 2023-11-27 | -11.93 | $21.66 | 1935 |
| 2023-11-24 | -56.88 | $21.17 | 1223 |
| 2023-11-22 | -38.53 | $21.37 | 200 |
| 2023-11-21 | -17.43 | $21.60 | 1419 |
| 2023-11-20 | -39.45 | $21.36 | 1400 |
| 2023-11-17 | -47.71 | $21.27 | 1000 |
| 2023-11-16 | -49.54 | $21.25 | 700 |
| 2023-11-15 | 0.00 | $21.79 | 4000 |
| 2023-11-14 | -27.73 | $21.56 | 800 |
| 2023-11-13 | -36.13 | $21.46 | 632 |
| 2023-11-10 | -65.55 | $21.11 | 1027 |
| 2023-11-09 | -90.76 | $20.81 | 1521 |
| 2023-11-08 | -56.30 | $21.22 | 500 |
| 2023-11-07 | -56.10 | $21.24 | 6500 |
| 2023-11-06 | -68.22 | $21.25 | 1832 |
| 2023-11-03 | -66.36 | $21.27 | 1324 |
| 2023-11-02 | -91.59 | $21.00 | 1500 |
| 2023-11-01 | -76.19 | $21.18 | 547 |
| 2023-10-31 | -96.26 | $20.97 | 11726 |
| 2023-10-30 | -100.00 | $20.93 | 3100 |
| 2023-10-27 | -100.00 | $21.24 | 1300 |
| 2023-10-26 | -72.60 | $21.50 | 400 |
| 2023-10-25 | -72.60 | $21.50 | 2400 |
| 2023-10-24 | -100.00 | $21.31 | 1200 |
| 2023-10-23 | -76.81 | $21.50 | 1200 |
| 2023-10-20 | -78.26 | $21.49 | — |
| 2023-10-19 | -78.26 | $21.49 | 842 |
| 2023-10-18 | -20.29 | $21.89 | — |
| 2023-10-17 | -20.29 | $21.89 | — |
| 2023-10-16 | -20.29 | $21.89 | 302 |
| 2023-10-13 | -39.13 | $21.76 | 1100 |
| 2023-10-12 | -35.71 | $21.78 | 1702 |
| 2023-10-11 | -14.29 | $21.93 | 300 |
| 2023-10-10 | -6.94 | $21.98 | — |
| 2023-10-09 | -6.94 | $21.98 | — |
| 2023-10-06 | -6.94 | $21.98 | — |
| 2023-10-05 | -6.49 | $21.98 | — |
| 2023-10-04 | -6.49 | $21.98 | 500 |
| 2023-10-03 | -10.39 | $21.95 | 1538 |
| 2023-10-02 | -87.84 | $21.35 | 502 |
| 2023-09-29 | -67.57 | $21.50 | 1200 |
| 2023-09-28 | -50.00 | $21.63 | 1700 |
| 2023-09-27 | -48.65 | $21.64 | 1000 |
| 2023-09-26 | -36.49 | $21.73 | 3300 |
| 2023-09-25 | -27.03 | $21.80 | — |
| 2023-09-22 | -27.03 | $21.80 | 2300 |
| 2023-09-21 | 0.00 | $21.99 | 726 |
| 2023-09-20 | -45.31 | $21.61 | 2500 |
| 2023-09-19 | -32.81 | $21.69 | 420 |
| 2023-09-18 | -32.81 | $21.69 | 3000 |
| 2023-09-15 | -32.81 | $21.69 | 4600 |
| 2023-09-14 | -89.06 | $21.33 | — |
| 2023-09-13 | -89.06 | $21.33 | 715 |
| 2023-09-12 | -32.81 | $21.69 | 1541 |
| 2023-09-11 | -71.88 | $21.44 | 2934 |
| 2023-09-08 | -100.00 | $21.26 | 800 |
| 2023-09-07 | -39.06 | $21.65 | 900 |
| 2023-09-06 | -82.81 | $21.37 | 2200 |
| 2023-09-05 | -100.00 | $21.39 | — |
| 2023-09-01 | -100.00 | $21.39 | 600 |
| 2023-08-31 | -92.50 | $21.53 | 8700 |
| 2023-08-30 | -46.67 | $21.66 | 501 |
| 2023-08-29 | -23.26 | $21.70 | 1200 |
| 2023-08-28 | -34.88 | $21.65 | 1010 |
| 2023-08-25 | -61.67 | $21.60 | 400 |
| 2023-08-24 | -45.33 | $21.63 | 817 |
| 2023-08-23 | -51.32 | $21.58 | 644 |
| 2023-08-22 | -40.79 | $21.66 | 1900 |
| 2023-08-21 | -22.37 | $21.80 | 100 |
| 2023-08-18 | -22.37 | $21.80 | 2300 |
| 2023-08-17 | -35.53 | $21.70 | 4232 |
| 2023-08-16 | -44.74 | $21.63 | 100 |
| 2023-08-15 | -44.74 | $21.63 | 100 |
| 2023-08-14 | -44.74 | $21.63 | 212 |
| 2023-08-11 | -35.53 | $21.70 | 2046 |
| 2023-08-10 | -39.47 | $21.67 | 100 |
| 2023-08-09 | -39.47 | $21.67 | 600 |
| 2023-08-08 | -61.84 | $21.50 | 900 |
| 2023-08-07 | -23.68 | $21.79 | 936 |
| 2023-08-04 | -52.63 | $21.57 | 300 |
| 2023-08-03 | -48.68 | $21.60 | 200 |
| 2023-08-02 | -78.95 | $21.37 | 100 |
| 2023-08-01 | -78.95 | $21.37 | 438 |
| 2023-07-31 | -32.89 | $21.72 | 2818 |
| 2023-07-28 | -92.00 | $21.25 | 1448 |
| 2023-07-27 | -100.00 | $21.21 | 600 |
| 2023-07-26 | -98.00 | $21.22 | 1347 |
| 2023-07-25 | -92.31 | $21.35 | 601 |
| 2023-07-24 | -82.05 | $21.39 | 200 |
| 2023-07-21 | -82.05 | $21.39 | 250 |
| 2023-07-20 | -82.05 | $21.39 | 1917 |
| 2023-07-19 | -41.03 | $21.55 | 800 |
| 2023-07-18 | -70.97 | $21.50 | 300 |
| 2023-07-17 | -96.77 | $21.34 | 213 |
| 2023-07-14 | -98.39 | $21.33 | 2030 |
| 2023-07-13 | -67.21 | $21.53 | 500 |
| 2023-07-12 | -65.57 | $21.54 | 801 |
| 2023-07-11 | -55.74 | $21.60 | 305 |
| 2023-07-10 | -78.69 | $21.46 | 202 |
| 2023-07-07 | -98.36 | $21.34 | 300 |
| 2023-07-06 | -71.43 | $21.34 | 700 |
| 2023-07-05 | -58.33 | $21.45 | 350 |
| 2023-07-03 | -58.33 | $21.45 | 600 |
| 2023-06-30 | -27.38 | $21.71 | 1300 |
| 2023-06-29 | -53.57 | $21.49 | 300 |
| 2023-06-28 | -48.81 | $21.53 | 1713 |
| 2023-06-27 | -38.14 | $21.49 | 607 |
| 2023-06-26 | -50.00 | $21.35 | 4324 |
| 2023-06-23 | -19.49 | $21.71 | 200 |
| 2023-06-22 | -40.32 | $21.44 | 2100 |
| 2023-06-21 | -46.77 | $21.36 | 375 |
| 2023-06-20 | -46.77 | $21.36 | 702 |
| 2023-06-16 | -48.78 | $21.33 | 900 |
| 2023-06-15 | 0.00 | $21.93 | 387 |
| 2023-06-14 | 0.00 | $21.93 | 100 |
| 2023-06-13 | 0.00 | $21.93 | 400 |
| 2023-06-12 | -17.43 | $21.60 | 737 |
| 2023-06-09 | -22.83 | $21.50 | 4600 |
| 2023-06-08 | -30.71 | $21.40 | 700 |
| 2023-06-07 | -30.71 | $21.40 | 2700 |
| 2023-06-06 | -19.69 | $21.54 | 400 |
| 2023-06-05 | -19.69 | $21.54 | — |
| 2023-06-02 | -19.69 | $21.54 | 1017 |
| 2023-06-01 | -3.94 | $21.74 | 1500 |
| 2023-05-31 | -28.35 | $21.43 | 700 |
| 2023-05-30 | -32.28 | $21.38 | 900 |
| 2023-05-26 | -34.65 | $21.35 | 3821 |
| 2023-05-25 | -46.46 | $21.20 | 718 |
| 2023-05-24 | -40.16 | $21.28 | 6900 |
| 2023-05-23 | -52.76 | $21.12 | 800 |
| 2023-05-22 | -30.71 | $21.40 | — |
| 2023-05-19 | -30.71 | $21.40 | 1900 |
| 2023-05-18 | -34.65 | $21.35 | 1730 |
| 2023-05-17 | -10.24 | $21.66 | 838 |
| 2023-05-16 | -12.60 | $21.63 | 900 |
| 2023-05-15 | -11.81 | $21.64 | 2518 |
| 2023-05-12 | -21.49 | $21.47 | 2206 |
| 2023-05-11 | -28.43 | $21.44 | 1208 |
| 2023-05-10 | -42.68 | $21.40 | 201 |
| 2023-05-09 | -14.63 | $21.63 | 1200 |
| 2023-05-08 | -19.51 | $21.59 | 800 |
| 2023-05-05 | -42.68 | $21.40 | 430 |
| 2023-05-04 | -37.80 | $21.44 | — |
| 2023-05-03 | -37.80 | $21.44 | 200 |
| 2023-05-02 | -51.22 | $21.33 | 248 |
| 2023-05-01 | -60.98 | $21.25 | 1146 |
| 2023-04-28 | -23.08 | $21.54 | — |
| 2023-04-27 | -22.11 | $21.54 | 300 |
| 2023-04-26 | -28.42 | $21.48 | 206 |
| 2023-04-25 | -28.46 | $21.40 | 208 |
| 2023-04-24 | -25.20 | $21.44 | 1700 |
| 2023-04-21 | -21.95 | $21.48 | 1109 |
| 2023-04-20 | -15.33 | $21.54 | — |
| 2023-04-19 | -15.33 | $21.54 | 1700 |
| 2023-04-18 | -21.90 | $21.45 | 439 |
| 2023-04-17 | -1.46 | $21.73 | — |
| 2023-04-14 | -1.46 | $21.73 | — |
| 2023-04-13 | -7.53 | $21.73 | 1748 |
| 2023-04-12 | -10.37 | $21.67 | 800 |
| 2023-04-11 | -16.48 | $21.67 | 311 |
| 2023-04-10 | -23.86 | $21.54 | 1500 |
| 2023-04-06 | -26.14 | $21.50 | — |
| 2023-04-05 | -27.78 | $21.50 | — |
| 2023-04-04 | -27.78 | $21.50 | 202 |
| 2023-04-03 | -32.78 | $21.41 | 1017 |
| 2023-03-31 | -53.33 | $21.04 | 1800 |
| 2023-03-30 | -57.22 | $20.97 | 1540 |
| 2023-03-29 | -46.67 | $21.16 | 210 |
| 2023-03-28 | -46.67 | $21.16 | 700 |
| 2023-03-27 | -51.11 | $21.08 | 600 |
| 2023-03-24 | -59.44 | $20.93 | 645 |
| 2023-03-23 | -65.00 | $20.83 | 600 |
| 2023-03-22 | -61.11 | $20.90 | 235 |
| 2023-03-21 | -64.44 | $20.84 | 800 |
| 2023-03-20 | -63.89 | $20.85 | 741 |
| 2023-03-17 | -43.89 | $21.21 | 1600 |
| 2023-03-16 | -8.89 | $21.84 | 1311 |
| 2023-03-15 | -55.56 | $21.00 | 4406 |
| 2023-03-14 | -7.79 | $21.94 | 900 |
| 2023-03-13 | -40.26 | $21.69 | 539 |
| 2023-03-10 | -24.68 | $21.81 | 600 |
| 2023-03-09 | 0.00 | $22.00 | 300 |
| 2023-03-08 | -31.58 | $21.75 | 928 |
| 2023-03-07 | -31.58 | $21.75 | 2711 |
| 2023-03-06 | -30.26 | $21.76 | 1206 |
| 2023-03-03 | -34.21 | $21.73 | 1400 |
| 2023-03-02 | -32.89 | $21.74 | 929 |
| 2023-03-01 | -96.05 | $21.26 | — |
| 2023-02-28 | -96.05 | $21.26 | 200 |
| 2023-02-27 | -96.05 | $21.26 | 1124 |
| 2023-02-24 | -57.63 | $21.65 | 947 |
| 2023-02-23 | -74.58 | $21.55 | — |
| 2023-02-22 | -64.71 | $21.55 | 1000 |
| 2023-02-21 | -60.29 | $21.58 | — |
| 2023-02-17 | -52.56 | $21.58 | 1130 |
| 2023-02-16 | 0.00 | $21.99 | 535 |
| 2023-02-15 | -21.50 | $21.72 | — |
| 2023-02-14 | -21.10 | $21.72 | 630 |
| 2023-02-13 | -30.28 | $21.62 | 2300 |
| 2023-02-10 | -32.11 | $21.60 | 300 |
| 2023-02-09 | -32.11 | $21.60 | 1400 |
| 2023-02-08 | -13.76 | $21.80 | 202 |
| 2023-02-07 | -6.42 | $21.88 | 300 |
| 2023-02-06 | 0.00 | $21.95 | 1340 |
| 2023-02-03 | 0.00 | $21.85 | 500 |
| 2023-02-02 | 0.00 | $21.85 | 1500 |
| 2023-02-01 | -1.01 | $21.84 | 1721 |
| 2023-01-31 | -18.02 | $21.56 | 3200 |
| 2023-01-30 | -18.44 | $21.50 | 1900 |
| 2023-01-27 | -10.64 | $21.61 | 1602 |
| 2023-01-26 | -18.44 | $21.50 | 3213 |
| 2023-01-25 | 0.00 | $21.59 | 4600 |
| 2023-01-24 | -14.16 | $21.32 | 817 |
| 2023-01-23 | -15.45 | $21.28 | 2800 |
| 2023-01-20 | -4.65 | $21.17 | 6505 |
| 2023-01-19 | -17.44 | $21.06 | 3004 |
| 2023-01-18 | -24.42 | $21.00 | 5100 |
| 2023-01-17 | -30.23 | $20.95 | 5900 |
| 2023-01-13 | -17.44 | $21.06 | 1119 |
| 2023-01-12 | -18.60 | $21.05 | 2500 |
| 2023-01-11 | -30.23 | $20.95 | 2206 |
| 2023-01-10 | -25.58 | $20.99 | 2640 |
| 2023-01-09 | -26.97 | $21.00 | 632 |
| 2023-01-06 | -24.72 | $21.02 | 1128 |
| 2023-01-05 | -35.96 | $20.92 | 1500 |
| 2023-01-04 | -34.83 | $20.93 | 6126 |
| 2023-01-03 | -23.81 | $20.95 | 8300 |
| 2022-12-30 | -59.52 | $20.50 | 4317 |
| 2022-12-29 | -36.51 | $20.79 | 1527 |
| 2022-12-28 | -32.54 | $20.84 | 300 |
| 2022-12-27 | -32.54 | $20.84 | 2731 |
| 2022-12-23 | -44.44 | $20.69 | 1600 |
| 2022-12-22 | -28.57 | $20.89 | 1203 |
| 2022-12-21 | -40.48 | $20.74 | 2823 |
| 2022-12-20 | -35.71 | $20.80 | 600 |
| 2022-12-19 | -36.51 | $20.79 | 1722 |
| 2022-12-16 | -35.71 | $20.80 | 1907 |
| 2022-12-15 | -42.06 | $20.72 | 2000 |
| 2022-12-14 | -6.35 | $21.17 | 2900 |
| 2022-12-13 | -6.35 | $21.17 | 310 |
| 2022-12-12 | -15.87 | $21.05 | 2227 |
| 2022-12-09 | -0.79 | $21.24 | 909 |
| 2022-12-08 | -5.56 | $21.18 | 2200 |
| 2022-12-07 | -9.52 | $21.13 | 200 |
| 2022-12-06 | -9.52 | $21.13 | 1500 |
| 2022-12-05 | -23.81 | $20.95 | 1748 |
| 2022-12-02 | 0.00 | $21.25 | 635 |
| 2022-12-01 | -4.10 | $21.20 | 1700 |
| 2022-11-30 | -60.57 | $21.00 | 1014 |
| 2022-11-29 | -76.42 | $20.61 | 1405 |
| 2022-11-28 | -62.26 | $21.00 | 3611 |
| 2022-11-25 | -63.81 | $20.96 | 800 |
| 2022-11-23 | -72.69 | $20.71 | 3100 |
| 2022-11-22 | -66.54 | $20.87 | 500 |
| 2022-11-21 | -68.08 | $20.83 | 1300 |
| 2022-11-18 | -54.62 | $21.18 | 100 |
| 2022-11-17 | -54.62 | $21.18 | 6000 |
| 2022-11-16 | -51.92 | $21.25 | 100 |
| 2022-11-15 | -51.92 | $21.25 | 8020 |
| 2022-11-14 | -52.69 | $21.23 | 100 |
| 2022-11-11 | -52.69 | $21.23 | 1300 |
| 2022-11-10 | -51.92 | $21.25 | 1025 |
| 2022-11-09 | -76.15 | $20.62 | 1123 |
| 2022-11-08 | -63.08 | $20.96 | 1400 |
| 2022-11-07 | -56.15 | $21.14 | 400 |
| 2022-11-04 | -76.24 | $20.67 | — |
| 2022-11-03 | -76.24 | $20.67 | 605 |
| 2022-11-02 | -39.72 | $21.70 | 500 |
| 2022-11-01 | -39.36 | $21.71 | 2000 |
| 2022-10-31 | -7.80 | $22.60 | 1741 |
| 2022-10-28 | -78.72 | $20.60 | 700 |
| 2022-10-27 | -96.45 | $20.10 | 12300 |
| 2022-10-26 | -86.79 | $20.62 | 1139 |
| 2022-10-25 | -82.76 | $20.75 | 1200 |
| 2022-10-24 | -83.79 | $20.72 | 600 |
| 2022-10-21 | -100.00 | $20.25 | 1500 |
| 2022-10-20 | -95.81 | $21.20 | — |
| 2022-10-19 | -95.81 | $21.20 | — |
| 2022-10-18 | -95.35 | $21.21 | 138 |
| 2022-10-17 | -93.95 | $21.24 | 418 |
| 2022-10-14 | -93.49 | $21.25 | 2225 |
| 2022-10-13 | -88.00 | $21.50 | 1900 |
| 2022-10-12 | -97.08 | $21.60 | 1200 |
| 2022-10-11 | -100.00 | $21.55 | 629 |
| 2022-10-10 | -69.23 | $22.39 | 1026 |
| 2022-10-07 | -100.00 | $21.87 | 1428 |
| 2022-10-06 | -100.00 | $22.34 | 1400 |
| 2022-10-05 | -89.08 | $22.50 | — |
| 2022-10-04 | -89.08 | $22.50 | 1647 |
| 2022-10-03 | -78.99 | $22.62 | — |
| 2022-09-30 | -78.99 | $22.62 | 2100 |
| 2022-09-29 | -68.07 | $22.75 | 1934 |
| 2022-09-28 | -42.86 | $23.05 | 9900 |
| 2022-09-27 | -38.66 | $23.10 | 3128 |
| 2022-09-26 | -100.00 | $22.50 | 500 |
| 2022-09-23 | -28.30 | $23.26 | — |
| 2022-09-22 | -28.30 | $23.26 | — |
| 2022-09-21 | -28.30 | $23.26 | 700 |
| 2022-09-20 | -100.00 | $22.50 | 3800 |
| 2022-09-19 | -100.00 | $22.84 | — |
| 2022-09-16 | -100.00 | $22.84 | 500 |
| 2022-09-15 | -100.00 | $22.95 | 2800 |
| 2022-09-14 | -40.43 | $23.55 | 824 |
| 2022-09-13 | -74.47 | $23.23 | 325 |
| 2022-09-12 | -80.85 | $23.17 | — |
| 2022-09-09 | -80.85 | $23.17 | — |
| 2022-09-08 | -80.85 | $23.17 | 921 |
| 2022-09-07 | -81.91 | $23.16 | 540 |
| 2022-09-06 | -98.94 | $23.00 | 1319 |
| 2022-09-02 | -62.77 | $23.34 | 100 |
| 2022-09-01 | -62.77 | $23.34 | 2026 |
| 2022-08-31 | -100.00 | $23.00 | 1329 |
| 2022-08-30 | -56.25 | $23.39 | 100 |
| 2022-08-29 | -51.92 | $23.39 | 100 |
| 2022-08-26 | -51.92 | $23.39 | 100 |
| 2022-08-25 | -47.79 | $23.39 | 400 |
| 2022-08-24 | -60.18 | $23.25 | 500 |
| 2022-08-23 | -37.59 | $23.43 | 6300 |
| 2022-08-22 | -13.53 | $23.75 | 2101 |
| 2022-08-19 | -9.77 | $23.80 | 200 |
| 2022-08-18 | -2.21 | $23.90 | 1108 |
| 2022-08-17 | -0.74 | $23.91 | 100 |
| 2022-08-16 | -0.74 | $23.91 | 1300 |
| 2022-08-15 | -15.56 | $23.71 | 100 |
| 2022-08-12 | -14.48 | $23.71 | 4643 |
| 2022-08-11 | -13.86 | $23.34 | 621 |
| 2022-08-10 | -7.92 | $23.40 | 100 |
| 2022-08-09 | -7.92 | $23.40 | — |
| 2022-08-08 | -7.92 | $23.40 | 1000 |
| 2022-08-05 | 0.00 | $23.48 | 404 |
| 2022-08-04 | -10.00 | $23.37 | 2000 |
| 2022-08-03 | -37.00 | $23.10 | 1033 |
| 2022-08-02 | -58.00 | $22.89 | 628 |
| 2022-08-01 | -45.45 | $22.89 | 500 |
| 2022-07-29 | -53.25 | $22.83 | 1300 |
| 2022-07-28 | -32.47 | $22.99 | 200 |
| 2022-07-27 | -59.74 | $22.78 | 2500 |
| 2022-07-26 | -59.74 | $22.78 | 939 |
| 2022-07-25 | -50.65 | $22.85 | 1100 |
| 2022-07-22 | -50.65 | $22.85 | 1400 |
| 2022-07-21 | 0.00 | $23.24 | 900 |
| 2022-07-20 | -28.18 | $22.90 | 930 |
| 2022-07-19 | -39.47 | $22.80 | 2400 |
| 2022-07-18 | -53.51 | $22.64 | 2600 |
| 2022-07-15 | -41.67 | $22.81 | 1300 |
| 2022-07-14 | -50.36 | $22.80 | 700 |
| 2022-07-13 | -52.41 | $23.00 | 922 |
| 2022-07-12 | -59.89 | $22.86 | 1500 |
| 2022-07-11 | -73.02 | $22.62 | — |
| 2022-07-08 | -73.71 | $22.62 | 2135 |
| 2022-07-07 | -59.36 | $23.00 | — |
| 2022-07-06 | -61.80 | $23.00 | 1200 |
| 2022-07-05 | -54.92 | $23.21 | 2737 |
| 2022-07-01 | -75.82 | $22.70 | 4339 |
| 2022-06-30 | -68.03 | $22.89 | 1911 |
| 2022-06-29 | -67.62 | $22.90 | 2626 |
| 2022-06-28 | -71.31 | $22.81 | 1000 |
| 2022-06-27 | -64.34 | $22.98 | 512 |
| 2022-06-24 | -70.08 | $22.84 | 3400 |
| 2022-06-23 | -84.02 | $22.50 | 6131 |
| 2022-06-22 | -97.18 | $22.48 | 5800 |
| 2022-06-21 | -78.31 | $23.25 | 322 |
| 2022-06-17 | -100.00 | $23.00 | 700 |
| 2022-06-16 | -100.00 | $23.23 | 300 |
| 2022-06-15 | -86.92 | $23.45 | 2500 |
| 2022-06-14 | -93.94 | $23.36 | 2600 |
| 2022-06-13 | -63.64 | $23.90 | 3400 |
| 2022-06-10 | -58.18 | $23.96 | 4906 |
| 2022-06-09 | -56.60 | $24.00 | 23400 |
| 2022-06-08 | -78.57 | $24.05 | 9500 |
| 2022-06-07 | -22.86 | $24.44 | 101 |
| 2022-06-06 | -28.00 | $24.44 | 500 |
| 2022-06-03 | -30.67 | $24.42 | 1143 |
| 2022-06-02 | -34.67 | $24.39 | 500 |
| 2022-06-01 | -38.67 | $24.36 | — |
| 2022-05-31 | -38.67 | $24.36 | 143 |
| 2022-05-27 | -29.33 | $24.43 | 100 |
| 2022-05-26 | -46.67 | $24.30 | 2800 |
| 2022-05-25 | -66.67 | $24.15 | 2906 |
| 2022-05-24 | -81.58 | $24.04 | 4000 |
| 2022-05-23 | -58.97 | $24.22 | 900 |
| 2022-05-20 | -74.36 | $24.10 | 2906 |
| 2022-05-19 | -70.59 | $24.15 | 712 |
| 2022-05-18 | -47.00 | $24.43 | 2800 |
| 2022-05-17 | -50.00 | $24.40 | 2609 |
| 2022-05-16 | -100.00 | $23.90 | 201 |
| 2022-05-13 | -83.33 | $24.15 | 2433 |
| 2022-05-12 | -100.00 | $24.00 | 5548 |
| 2022-05-11 | -85.94 | $24.35 | 948 |
| 2022-05-10 | -100.00 | $24.26 | 3005 |
| 2022-05-09 | -95.00 | $24.52 | 5626 |
| 2022-05-06 | -75.00 | $24.60 | 2119 |
| 2022-05-05 | -95.00 | $24.52 | 1015 |
| 2022-05-04 | -100.00 | $24.50 | 5300 |
| 2022-05-03 | -70.00 | $24.62 | 400 |
| 2022-05-02 | -95.00 | $24.52 | 2226 |
| 2022-04-29 | -94.59 | $24.55 | 200 |
| 2022-04-28 | -94.59 | $24.55 | 3532 |
| 2022-04-27 | -93.33 | $24.62 | 1006 |
| 2022-04-26 | -80.00 | $24.66 | 4100 |
| 2022-04-25 | -83.33 | $24.65 | 1600 |
| 2022-04-22 | -73.33 | $24.68 | 2823 |
| 2022-04-21 | -56.67 | $24.73 | 4200 |
| 2022-04-20 | -60.00 | $24.72 | 4100 |
| 2022-04-19 | -26.67 | $24.82 | 630 |
| 2022-04-18 | -90.00 | $24.63 | 7544 |
| 2022-04-14 | -65.52 | $24.71 | 2500 |
| 2022-04-13 | -55.17 | $24.74 | 1600 |
| 2022-04-12 | -72.41 | $24.69 | 2000 |
| 2022-04-11 | -51.72 | $24.75 | 2349 |
| 2022-04-08 | -51.72 | $24.75 | — |
| 2022-04-07 | -57.58 | $24.75 | 2500 |
| 2022-04-06 | -72.73 | $24.70 | 730 |
| 2022-04-05 | -48.48 | $24.78 | 3041 |
| 2022-04-04 | -90.63 | $24.65 | 1700 |
| 2022-04-01 | -96.88 | $24.63 | 6020 |
| 2022-03-31 | -31.25 | $24.84 | 700 |
| 2022-03-30 | -12.50 | $24.90 | 4045 |
| 2022-03-29 | -25.00 | $24.86 | 1039 |
| 2022-03-28 | -36.11 | $24.85 | 1631 |
| 2022-03-25 | -36.11 | $24.85 | 5232 |
| 2022-03-24 | -36.11 | $24.85 | 5800 |
| 2022-03-23 | -69.44 | $24.73 | 2649 |
| 2022-03-22 | -35.48 | $24.87 | 2002 |
| 2022-03-21 | -58.06 | $24.80 | 4847 |
| 2022-03-18 | -48.39 | $24.83 | 3847 |
| 2022-03-17 | -87.10 | $24.71 | 800 |
| 2022-03-16 | -70.97 | $24.76 | 3413 |
| 2022-03-15 | -100.00 | $24.67 | 7431 |
| 2022-03-14 | -82.14 | $24.75 | 10929 |
| 2022-03-11 | -47.83 | $24.87 | 2633 |
| 2022-03-10 | -56.52 | $24.85 | 6400 |
| 2022-03-09 | -40.00 | $24.90 | 1501 |
| 2022-03-08 | -60.00 | $24.85 | 1400 |
| 2022-03-07 | -40.00 | $24.90 | 2500 |
| 2022-03-04 | -88.00 | $24.78 | 1900 |
| 2022-03-03 | -60.00 | $24.85 | 302 |
| 2022-03-02 | -84.00 | $24.79 | 2500 |
| 2022-03-01 | -80.00 | $24.80 | 13000 |
| 2022-02-28 | -88.00 | $24.78 | 2800 |
| 2022-02-25 | -32.00 | $24.92 | 13000 |
| 2022-02-24 | -40.00 | $24.90 | 820 |
| 2022-02-23 | -44.44 | $24.90 | 2600 |
| 2022-02-22 | -85.19 | $24.79 | 5948 |
| 2022-02-18 | -40.74 | $24.91 | 17600 |
| 2022-02-17 | -74.07 | $24.82 | 3208 |
| 2022-02-16 | -25.93 | $24.95 | 3400 |
| 2022-02-15 | -62.96 | $24.85 | 1700 |
| 2022-02-14 | -74.07 | $24.82 | 19400 |
| 2022-02-11 | -75.00 | $24.84 | 6331 |
| 2022-02-10 | -16.67 | $24.98 | 434 |
| 2022-02-09 | -16.67 | $24.98 | 2004 |
| 2022-02-08 | -25.00 | $24.96 | 4900 |
| 2022-02-07 | -45.83 | $24.91 | 1500 |
| 2022-02-04 | -8.33 | $25.00 | 5330 |
| 2022-02-03 | -8.33 | $25.00 | 3600 |
| 2022-02-02 | -12.50 | $24.99 | 1200 |
| 2022-02-01 | -18.52 | $25.00 | 2334 |
| 2022-01-31 | -59.26 | $24.89 | 4803 |
| 2022-01-28 | -33.33 | $24.90 | 1316 |
| 2022-01-27 | -33.33 | $24.90 | 2300 |
| 2022-01-26 | -6.67 | $25.02 | 6100 |
| 2022-01-25 | -11.11 | $25.00 | 11906 |
| 2022-01-24 | -42.11 | $24.81 | 18000 |
| 2022-01-21 | -17.54 | $24.95 | 4616 |
| 2022-01-20 | -8.77 | $25.00 | 29744 |
| 2022-01-19 | -12.28 | $24.98 | 36919 |
| 2022-01-18 | -8.77 | $25.00 | 6500 |
| 2022-01-14 | -15.79 | $24.96 | 4302 |
| 2022-01-13 | -14.04 | $24.97 | 3124 |
| 2022-01-12 | -10.53 | $24.99 | 2500 |
| 2022-01-11 | -10.53 | $24.99 | 7607 |
| 2022-01-10 | -8.77 | $25.00 | 17500 |
| 2022-01-07 | -14.04 | $24.97 | 5317 |
| 2022-01-06 | -17.54 | $24.95 | 4900 |
| 2022-01-05 | -12.28 | $24.98 | 14824 |
| 2022-01-04 | -7.02 | $25.01 | 6517 |
| 2022-01-03 | -25.93 | $24.88 | 2605 |
| 2021-12-31 | -22.22 | $24.90 | 2400 |
| 2021-12-30 | -31.48 | $24.85 | 7248 |
| 2021-12-29 | -42.59 | $24.79 | 5336 |
| 2021-12-28 | -50.00 | $24.75 | 10842 |
| 2021-12-27 | -87.04 | $24.55 | 37123 |
| 2021-12-23 | -77.78 | $24.60 | 40932 |
| 2021-12-22 | -40.74 | $24.80 | 8328 |
| 2021-12-21 | -59.26 | $24.70 | 9034 |
| 2021-12-20 | -74.07 | $24.62 | 8945 |
| 2021-12-17 | -38.89 | $24.81 | 6400 |
| 2021-12-16 | -31.48 | $24.85 | 9622 |
| 2021-12-15 | -70.91 | $24.64 | 16949 |
| 2021-12-14 | -70.37 | $24.85 | 4528 |
| 2021-12-13 | -70.37 | $24.85 | 3500 |
| 2021-12-10 | -70.37 | $24.85 | 7500 |
| 2021-12-09 | -81.48 | $24.82 | 12800 |
| 2021-12-08 | -84.21 | $24.88 | 21900 |
| 2021-12-07 | -63.16 | $24.92 | 31705 |
| 2021-12-06 | -73.68 | $24.90 | 8816 |
| 2021-12-03 | -15.79 | $25.01 | 3200 |
| 2021-12-02 | -20.00 | $25.01 | 9500 |
| 2021-12-01 | -44.00 | $24.99 | 11005 |
| 2021-11-30 | -80.00 | $24.90 | 8710 |
| 2021-11-29 | -44.00 | $24.99 | 2833 |
| 2021-11-26 | -80.00 | $24.90 | 18047 |
| 2021-11-24 | -50.00 | $25.00 | 4500 |
| 2021-11-23 | -50.00 | $25.00 | 12800 |
| 2021-11-22 | -50.00 | $25.00 | 2941 |
| 2021-11-19 | -85.00 | $24.93 | 4304 |
| 2021-11-18 | -80.00 | $24.94 | 9300 |
| 2021-11-17 | -55.00 | $24.99 | 3100 |
| 2021-11-16 | -75.00 | $24.95 | 18343 |
| 2021-11-15 | -47.06 | $25.02 | 13600 |
| 2021-11-12 | -56.25 | $25.01 | 22900 |
| 2021-11-11 | -56.25 | $25.01 | 5700 |
| 2021-11-10 | -61.11 | $24.99 | 9900 |
| 2021-11-09 | -50.00 | $25.01 | 7236 |
| 2021-11-08 | -50.00 | $25.01 | 8519 |
| 2021-11-05 | -50.00 | $25.01 | 10416 |
| 2021-11-04 | -50.00 | $25.01 | 6100 |
| 2021-11-03 | -50.00 | $25.01 | 8000 |
| 2021-11-02 | -55.56 | $25.00 | 7318 |
| 2021-11-01 | -66.67 | $24.98 | 7000 |
| 2021-10-29 | -50.00 | $25.01 | 6803 |
| 2021-10-28 | -57.14 | $25.01 | 7900 |
| 2021-10-27 | -61.90 | $25.00 | 4118 |
| 2021-10-26 | -57.14 | $25.01 | 2918 |
| 2021-10-25 | -37.50 | $25.01 | 5921 |
| 2021-10-22 | -37.50 | $25.01 | 3000 |
| 2021-10-21 | -37.50 | $25.01 | 2046 |
| 2021-10-20 | -37.50 | $25.01 | 6000 |
| 2021-10-19 | -37.50 | $25.01 | 5840 |
| 2021-10-18 | -37.50 | $25.01 | 6702 |
| 2021-10-15 | -28.21 | $25.09 | 6903 |
| 2021-10-14 | -53.85 | $24.99 | 6716 |
| 2021-10-13 | -48.72 | $25.01 | 7100 |
| 2021-10-12 | -51.28 | $25.00 | 8606 |
| 2021-10-11 | -51.28 | $25.00 | 1300 |
| 2021-10-08 | -53.85 | $24.99 | 5403 |
| 2021-10-07 | -38.46 | $25.05 | 1400 |
| 2021-10-06 | -48.72 | $25.01 | 606 |
| 2021-10-05 | -84.03 | $25.00 | 4734 |
| 2021-10-04 | -80.67 | $25.04 | 7529 |
| 2021-10-01 | -81.51 | $25.03 | 4844 |
| 2021-09-30 | -75.63 | $25.10 | 2700 |
| 2021-09-29 | -84.03 | $25.00 | 9520 |
| 2021-09-28 | -89.92 | $24.93 | 9046 |
| 2021-09-27 | -84.62 | $25.01 | 9014 |
| 2021-09-24 | -83.05 | $25.02 | 8300 |
| 2021-09-23 | -84.75 | $25.00 | 3600 |
| 2021-09-22 | -83.05 | $25.02 | 19400 |
| 2021-09-21 | -79.17 | $25.05 | 4710 |
| 2021-09-20 | -69.53 | $25.11 | 6800 |
| 2021-09-17 | -78.13 | $25.00 | 8933 |
| 2021-09-16 | -77.52 | $25.00 | 7437 |
| 2021-09-15 | -77.52 | $25.00 | 8921 |
| 2021-09-14 | -71.32 | $25.08 | 18219 |
| 2021-09-13 | -73.64 | $25.05 | 7415 |
| 2021-09-10 | -77.52 | $25.00 | 15300 |
| 2021-09-09 | -73.64 | $25.05 | 22100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.14
2026-07-17
Close Price
$24.25
Vol: 1422Average Directional Index - Detailed Analysis
Minimum
5.11
Average
19.71
Maximum
79.33
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.14 | $24.25 | 1422 |
| 2026-07-16 | 11.32 | $24.14 | 2900 |
| 2026-07-15 | 11.42 | $24.45 | — |
| 2026-07-14 | 10.64 | $24.45 | 622 |
| 2026-07-13 | 9.83 | $24.28 | 1200 |
| 2026-07-10 | 9.20 | $24.10 | 7500 |
| 2026-07-09 | 9.00 | $23.94 | 818 |
| 2026-07-08 | 9.14 | $23.89 | 1735 |
| 2026-07-07 | 9.11 | $23.95 | 728 |
| 2026-07-06 | 8.96 | $23.93 | 3828 |
| 2026-07-02 | 8.84 | $23.85 | 3619 |
| 2026-07-01 | 8.89 | $23.80 | 4942 |
| 2026-06-30 | 8.94 | $23.66 | 4047 |
| 2026-06-29 | 9.28 | $24.01 | 5720 |
| 2026-06-26 | 9.34 | $23.74 | 2548 |
| 2026-06-25 | 9.58 | $23.74 | 3000 |
| 2026-06-24 | 9.83 | $23.93 | 1900 |
| 2026-06-23 | 10.29 | $23.75 | 1900 |
| 2026-06-22 | 10.34 | $23.75 | 400 |
| 2026-06-18 | 10.39 | $23.81 | 4213 |
| 2026-06-17 | 10.57 | $24.28 | 518 |
| 2026-06-16 | 10.36 | $24.16 | — |
| 2026-06-15 | 10.41 | $24.16 | 434 |
| 2026-06-12 | 10.47 | $24.15 | 1500 |
| 2026-06-11 | 10.55 | $24.03 | 3818 |
| 2026-06-10 | 10.63 | $24.04 | 1003 |
| 2026-06-09 | 10.72 | $24.22 | 539 |
| 2026-06-08 | 10.83 | $24.13 | 3349 |
| 2026-06-05 | 10.95 | $24.13 | 1600 |
| 2026-06-04 | 11.28 | $24.23 | 2 |
| 2026-06-03 | 11.20 | $24.23 | 4200 |
| 2026-06-02 | 11.11 | $24.13 | 8800 |
| 2026-06-01 | 11.23 | $24.11 | 1800 |
| 2026-05-29 | 11.36 | $24.23 | 1009 |
| 2026-05-28 | 10.93 | $24.09 | 845 |
| 2026-05-27 | 10.69 | $24.13 | 1700 |
| 2026-05-26 | 10.44 | $23.98 | 1323 |
| 2026-05-22 | 10.15 | $23.92 | 4028 |
| 2026-05-21 | 10.52 | $24.01 | 6800 |
| 2026-05-20 | 10.90 | $23.71 | 8128 |
| 2026-05-19 | 11.38 | $23.65 | 4020 |
| 2026-05-18 | 11.52 | $23.54 | 13600 |
| 2026-05-15 | 11.67 | $23.90 | 2132 |
| 2026-05-14 | 11.97 | $23.98 | 7700 |
| 2026-05-13 | 12.29 | $24.15 | 300 |
| 2026-05-12 | 11.52 | $24.50 | 1000 |
| 2026-05-11 | 10.71 | $24.98 | 14400 |
| 2026-05-08 | 9.85 | $23.95 | 600 |
| 2026-05-07 | 9.88 | $23.95 | 2000 |
| 2026-05-06 | 9.91 | $23.95 | 1200 |
| 2026-05-05 | 10.07 | $23.93 | 200 |
| 2026-05-04 | 10.36 | $23.65 | 211 |
| 2026-05-01 | 10.42 | $23.78 | 1612 |
| 2026-04-30 | 10.49 | $23.92 | 1000 |
| 2026-04-29 | 10.83 | $23.64 | 700 |
| 2026-04-28 | 10.59 | $23.72 | 1717 |
| 2026-04-27 | 10.64 | $23.61 | 1400 |
| 2026-04-24 | 10.41 | $23.61 | 1800 |
| 2026-04-23 | 10.06 | $23.60 | 2005 |
| 2026-04-22 | 9.70 | $23.60 | 705 |
| 2026-04-21 | 9.48 | $23.69 | 356 |
| 2026-04-20 | 9.48 | $23.70 | 1141 |
| 2026-04-17 | 9.48 | $23.50 | 600 |
| 2026-04-16 | 8.83 | $23.80 | 1 |
| 2026-04-15 | 9.14 | $23.80 | 3500 |
| 2026-04-14 | 9.46 | $23.54 | 2402 |
| 2026-04-13 | 9.84 | $23.65 | 1313 |
| 2026-04-10 | 10.03 | $23.62 | 466 |
| 2026-04-09 | 10.53 | $23.62 | 1400 |
| 2026-04-08 | 11.07 | $23.45 | 1400 |
| 2026-04-07 | 11.60 | $23.29 | 2000 |
| 2026-04-06 | 11.98 | $23.45 | 842 |
| 2026-04-02 | 12.52 | $23.25 | 2400 |
| 2026-04-01 | 13.10 | $23.47 | 1128 |
| 2026-03-31 | 13.18 | $23.47 | 1129 |
| 2026-03-30 | 13.26 | $23.28 | 8000 |
| 2026-03-27 | 13.38 | $23.30 | 600 |
| 2026-03-26 | 14.02 | $23.18 | 2315 |
| 2026-03-25 | 14.70 | $23.25 | 1300 |
| 2026-03-24 | 14.91 | $23.33 | 1648 |
| 2026-03-23 | 15.14 | $23.21 | 2300 |
| 2026-03-20 | 15.39 | $23.09 | 2848 |
| 2026-03-19 | 14.60 | $23.18 | 1832 |
| 2026-03-18 | 13.96 | $23.19 | 1625 |
| 2026-03-17 | 13.32 | $23.15 | 1537 |
| 2026-03-16 | 12.60 | $23.36 | 7400 |
| 2026-03-13 | 12.48 | $23.55 | 30 |
| 2026-03-12 | 12.90 | $23.55 | 4912 |
| 2026-03-11 | 13.33 | $23.53 | 4173 |
| 2026-03-10 | 13.80 | $23.50 | 1636 |
| 2026-03-09 | 14.09 | $23.55 | 6341 |
| 2026-03-06 | 14.41 | $23.52 | 7300 |
| 2026-03-05 | 14.43 | $23.42 | 7500 |
| 2026-03-04 | 14.29 | $23.49 | 2650 |
| 2026-03-03 | 14.89 | $23.27 | 1013 |
| 2026-03-02 | 14.88 | $23.66 | 2700 |
| 2026-02-27 | 15.24 | $23.43 | 3800 |
| 2026-02-26 | 15.17 | $23.44 | 4800 |
| 2026-02-25 | 14.68 | $23.25 | 3328 |
| 2026-02-24 | 14.28 | $23.35 | 3223 |
| 2026-02-23 | 13.42 | $23.23 | 3500 |
| 2026-02-20 | 12.25 | $23.47 | 2000 |
| 2026-02-19 | 11.58 | $23.37 | 3436 |
| 2026-02-18 | 10.39 | $23.20 | 4800 |
| 2026-02-17 | 9.26 | $23.70 | 64 |
| 2026-02-13 | 9.52 | $23.70 | 1500 |
| 2026-02-12 | 9.79 | $23.79 | 2000 |
| 2026-02-11 | 10.07 | $23.60 | 2000 |
| 2026-02-10 | 10.46 | $23.64 | 2600 |
| 2026-02-09 | 10.78 | $23.75 | 400 |
| 2026-02-06 | 10.11 | $23.72 | 1100 |
| 2026-02-05 | 9.53 | $23.59 | 727 |
| 2026-02-04 | 9.31 | $23.78 | 600 |
| 2026-02-03 | 9.06 | $23.57 | 3518 |
| 2026-02-02 | 9.32 | $23.70 | 2307 |
| 2026-01-30 | 9.25 | $23.74 | 2100 |
| 2026-01-29 | 9.18 | $23.77 | 1448 |
| 2026-01-28 | 9.10 | $23.63 | 3 |
| 2026-01-27 | 9.31 | $23.63 | 1840 |
| 2026-01-26 | 9.52 | $23.66 | 1300 |
| 2026-01-23 | 9.75 | $23.70 | 9000 |
| 2026-01-22 | 9.99 | $23.63 | 9799 |
| 2026-01-21 | 9.99 | $23.60 | 1123 |
| 2026-01-20 | 9.95 | $23.64 | 8530 |
| 2026-01-16 | 9.90 | $23.70 | 1500 |
| 2026-01-15 | 10.28 | $23.75 | 1817 |
| 2026-01-14 | 10.32 | $23.75 | 1139 |
| 2026-01-13 | 10.35 | $23.68 | 1100 |
| 2026-01-12 | 10.68 | $23.67 | 1200 |
| 2026-01-09 | 11.02 | $23.68 | 1300 |
| 2026-01-08 | 11.29 | $23.64 | 800 |
| 2026-01-07 | 11.73 | $23.60 | 3000 |
| 2026-01-06 | 12.35 | $23.57 | 168 |
| 2026-01-05 | 12.85 | $23.57 | 4735 |
| 2026-01-02 | 13.37 | $23.56 | 3125 |
| 2025-12-31 | 13.73 | $23.40 | 13308 |
| 2025-12-30 | 14.11 | $23.75 | 7200 |
| 2025-12-29 | 13.72 | $23.56 | 5300 |
| 2025-12-26 | 13.87 | $23.50 | 1100 |
| 2025-12-24 | 14.03 | $23.50 | 216 |
| 2025-12-23 | 14.21 | $23.56 | 54936 |
| 2025-12-22 | 14.39 | $23.48 | 51900 |
| 2025-12-19 | 14.27 | $23.45 | 800 |
| 2025-12-18 | 14.50 | $23.40 | 11600 |
| 2025-12-17 | 14.75 | $23.40 | 613 |
| 2025-12-16 | 15.45 | $23.42 | 2317 |
| 2025-12-15 | 16.08 | $23.37 | 12400 |
| 2025-12-12 | 16.75 | $23.44 | 2209 |
| 2025-12-11 | 16.90 | $23.44 | 3113 |
| 2025-12-10 | 16.74 | $23.40 | 2500 |
| 2025-12-09 | 16.39 | $23.49 | 800 |
| 2025-12-08 | 16.55 | $23.35 | 3138 |
| 2025-12-05 | 16.08 | $23.50 | 4 |
| 2025-12-04 | 16.06 | $23.50 | 19500 |
| 2025-12-03 | 16.04 | $23.43 | 900 |
| 2025-12-02 | 16.48 | $23.51 | 5812 |
| 2025-12-01 | 16.95 | $23.45 | 2400 |
| 2025-11-28 | 17.44 | $23.34 | 207 |
| 2025-11-26 | 17.15 | $23.36 | 2516 |
| 2025-11-25 | 16.91 | $23.32 | 1500 |
| 2025-11-24 | 16.65 | $23.38 | 2536 |
| 2025-11-21 | 16.39 | $23.30 | 1544 |
| 2025-11-20 | 16.11 | $23.35 | 3100 |
| 2025-11-19 | 15.94 | $23.38 | 700 |
| 2025-11-18 | 15.85 | $23.35 | 941 |
| 2025-11-17 | 15.75 | $23.43 | 900 |
| 2025-11-14 | 15.84 | $23.35 | 935 |
| 2025-11-13 | 15.94 | $23.54 | 519 |
| 2025-11-12 | 16.55 | $23.56 | 1100 |
| 2025-11-11 | 17.25 | $23.13 | 6623 |
| 2025-11-10 | 17.98 | $23.65 | 1922 |
| 2025-11-07 | 17.29 | $23.50 | 2400 |
| 2025-11-06 | 16.55 | $23.50 | 2337 |
| 2025-11-05 | 16.54 | $23.37 | 1918 |
| 2025-11-04 | 16.78 | $23.36 | 500 |
| 2025-11-03 | 16.98 | $23.20 | 5331 |
| 2025-10-31 | 17.04 | $23.28 | 900 |
| 2025-10-30 | 17.42 | $23.36 | 2400 |
| 2025-10-29 | 17.99 | $23.25 | 2501 |
| 2025-10-28 | 17.95 | $23.34 | 5010 |
| 2025-10-27 | 18.07 | $23.20 | 1 |
| 2025-10-24 | 17.25 | $23.20 | 300 |
| 2025-10-23 | 16.39 | $23.32 | 1383 |
| 2025-10-22 | 15.92 | $23.32 | 1400 |
| 2025-10-21 | 15.43 | $23.29 | 1747 |
| 2025-10-20 | 15.03 | $23.27 | 12905 |
| 2025-10-17 | 14.61 | $23.30 | 5000 |
| 2025-10-16 | 14.17 | $23.32 | 2 |
| 2025-10-15 | 13.70 | $23.32 | 2715 |
| 2025-10-14 | 13.20 | $23.38 | 1124 |
| 2025-10-13 | 13.05 | $23.44 | 645 |
| 2025-10-10 | 13.22 | $23.30 | 237 |
| 2025-10-09 | 12.68 | $23.39 | 1200 |
| 2025-10-08 | 12.44 | $23.40 | 3600 |
| 2025-10-07 | 12.07 | $23.34 | 3400 |
| 2025-10-06 | 11.69 | $23.26 | 4326 |
| 2025-10-03 | 11.29 | $23.32 | 1100 |
| 2025-10-02 | 10.87 | $23.37 | 1200 |
| 2025-10-01 | 10.83 | $23.33 | 7358 |
| 2025-09-30 | 10.79 | $23.37 | 5374 |
| 2025-09-29 | 11.22 | $23.35 | 3102 |
| 2025-09-26 | 11.38 | $23.20 | 2200 |
| 2025-09-25 | 11.54 | $23.36 | 2615 |
| 2025-09-24 | 12.12 | $23.25 | 8 |
| 2025-09-23 | 12.27 | $23.25 | 32500 |
| 2025-09-22 | 12.43 | $23.23 | 1400 |
| 2025-09-19 | 12.20 | $23.20 | 1541 |
| 2025-09-18 | 11.41 | $23.17 | 644 |
| 2025-09-17 | 10.76 | $23.23 | 2500 |
| 2025-09-16 | 10.27 | $23.27 | 249 |
| 2025-09-15 | 9.89 | $23.26 | 3100 |
| 2025-09-12 | 9.48 | $23.32 | 227 |
| 2025-09-11 | 9.24 | $23.40 | 501 |
| 2025-09-10 | 9.26 | $23.32 | 2008 |
| 2025-09-09 | 9.28 | $23.42 | 900 |
| 2025-09-08 | 9.30 | $23.33 | 1031 |
| 2025-09-05 | 8.97 | $23.32 | 3300 |
| 2025-09-04 | 8.63 | $23.39 | 1100 |
| 2025-09-03 | 8.12 | $23.45 | 1135 |
| 2025-09-02 | 7.94 | $23.34 | 569 |
| 2025-08-29 | 7.71 | $23.45 | 16708 |
| 2025-08-28 | 8.08 | $23.45 | 16708 |
| 2025-08-27 | 8.46 | $23.45 | 16710 |
| 2025-08-26 | 8.87 | $23.28 | 11180 |
| 2025-08-25 | 8.73 | $23.27 | 20900 |
| 2025-08-22 | 8.68 | $23.23 | 16300 |
| 2025-08-21 | 8.62 | $23.28 | 900 |
| 2025-08-20 | 9.07 | $23.20 | 1700 |
| 2025-08-19 | 9.29 | $22.99 | 433 |
| 2025-08-18 | 8.78 | $23.27 | 2500 |
| 2025-08-15 | 8.24 | $23.28 | 337 |
| 2025-08-14 | 8.67 | $23.28 | 1426 |
| 2025-08-13 | 9.11 | $23.25 | 15144 |
| 2025-08-12 | 9.50 | $23.25 | 3600 |
| 2025-08-11 | 9.90 | $23.20 | 2100 |
| 2025-08-08 | 10.33 | $23.13 | 4400 |
| 2025-08-07 | 10.83 | $23.10 | 3100 |
| 2025-08-06 | 10.76 | $23.27 | 300 |
| 2025-08-05 | 11.24 | $23.40 | 1300 |
| 2025-08-04 | 11.47 | $23.40 | 9961 |
| 2025-08-01 | 11.70 | $23.00 | 8400 |
| 2025-07-31 | 11.98 | $23.31 | 1400 |
| 2025-07-30 | 11.70 | $23.27 | 2900 |
| 2025-07-29 | 11.54 | $23.25 | 1400 |
| 2025-07-28 | 11.75 | $23.31 | 900 |
| 2025-07-25 | 11.96 | $23.20 | 1900 |
| 2025-07-24 | 12.56 | $23.20 | 1405 |
| 2025-07-23 | 13.19 | $23.27 | 53 |
| 2025-07-22 | 13.63 | $23.27 | 514 |
| 2025-07-21 | 14.10 | $23.16 | 2500 |
| 2025-07-18 | 14.59 | $23.46 | 2534 |
| 2025-07-17 | 13.74 | $23.40 | 1603 |
| 2025-07-16 | 13.03 | $23.26 | — |
| 2025-07-15 | 12.75 | $23.26 | 4500 |
| 2025-07-14 | 12.45 | $23.25 | 1200 |
| 2025-07-11 | 11.99 | $23.22 | 152 |
| 2025-07-10 | 12.17 | $23.22 | 29 |
| 2025-07-09 | 12.36 | $23.22 | 22 |
| 2025-07-08 | 12.56 | $23.22 | 1223 |
| 2025-07-07 | 12.78 | $23.24 | 800 |
| 2025-07-03 | 13.04 | $23.34 | 840 |
| 2025-07-02 | 12.93 | $23.18 | 762 |
| 2025-07-01 | 13.47 | $23.18 | 800 |
| 2025-06-30 | 14.03 | $23.29 | 12804 |
| 2025-06-27 | 14.63 | $23.17 | 1223 |
| 2025-06-26 | 15.08 | $23.26 | 1413 |
| 2025-06-25 | 15.54 | $23.22 | 1624 |
| 2025-06-24 | 15.96 | $23.07 | 600 |
| 2025-06-23 | 15.67 | $23.02 | 721 |
| 2025-06-20 | 15.19 | $23.17 | 1631 |
| 2025-06-18 | 14.73 | $23.08 | 1200 |
| 2025-06-17 | 14.26 | $23.17 | 900 |
| 2025-06-16 | 14.24 | $23.15 | 906 |
| 2025-06-13 | 14.05 | $23.00 | 1007 |
| 2025-06-12 | 14.22 | $22.97 | 25 |
| 2025-06-11 | 13.75 | $22.97 | 2600 |
| 2025-06-10 | 13.24 | $23.10 | 2132 |
| 2025-06-09 | 13.67 | $23.06 | 14500 |
| 2025-06-06 | 14.11 | $23.05 | 5413 |
| 2025-06-05 | 14.41 | $23.00 | 3066 |
| 2025-06-04 | 15.07 | $22.92 | 1710 |
| 2025-06-03 | 15.41 | $22.88 | 512 |
| 2025-06-02 | 15.59 | $22.80 | 4000 |
| 2025-05-30 | 15.79 | $22.85 | 535 |
| 2025-05-29 | 16.16 | $22.85 | 1700 |
| 2025-05-28 | 16.43 | $22.95 | 2028 |
| 2025-05-27 | 17.06 | $22.95 | 539 |
| 2025-05-23 | 17.72 | $22.95 | 2900 |
| 2025-05-22 | 18.42 | $22.80 | 1713 |
| 2025-05-21 | 18.62 | $22.85 | 252 |
| 2025-05-20 | 18.98 | $22.85 | 3371 |
| 2025-05-19 | 19.36 | $22.62 | 406 |
| 2025-05-16 | 18.80 | $22.69 | — |
| 2025-05-15 | 18.40 | $22.69 | 400 |
| 2025-05-14 | 17.97 | $22.75 | 812 |
| 2025-05-13 | 17.68 | $22.60 | 1111 |
| 2025-05-12 | 17.15 | $22.73 | — |
| 2025-05-09 | 16.96 | $22.73 | 900 |
| 2025-05-08 | 16.77 | $22.83 | — |
| 2025-05-07 | 17.32 | $22.84 | 1300 |
| 2025-05-06 | 17.93 | $22.79 | — |
| 2025-05-05 | 18.05 | $22.79 | — |
| 2025-05-02 | 18.18 | $22.79 | — |
| 2025-05-01 | 18.32 | $22.79 | 2300 |
| 2025-04-30 | 18.46 | $22.36 | 607 |
| 2025-04-29 | 18.11 | $22.78 | 1006 |
| 2025-04-28 | 18.75 | $22.71 | 707 |
| 2025-04-25 | 19.35 | $22.70 | 1500 |
| 2025-04-24 | 19.98 | $22.78 | 430 |
| 2025-04-23 | 20.99 | $22.63 | 2119 |
| 2025-04-22 | 21.83 | $22.68 | 503 |
| 2025-04-21 | 22.57 | $22.58 | 138 |
| 2025-04-17 | 22.94 | $22.58 | 1026 |
| 2025-04-16 | 23.34 | $22.36 | — |
| 2025-04-15 | 22.40 | $22.36 | — |
| 2025-04-14 | 21.42 | $22.36 | 4700 |
| 2025-04-11 | 20.38 | $22.50 | 242 |
| 2025-04-10 | 19.82 | $22.40 | 435 |
| 2025-04-09 | 18.68 | $22.45 | 1009 |
| 2025-04-08 | 17.65 | $22.45 | 400 |
| 2025-04-07 | 15.84 | $22.45 | 4847 |
| 2025-04-04 | 13.94 | $22.91 | 523 |
| 2025-04-03 | 13.21 | $22.79 | 1114 |
| 2025-04-02 | 12.45 | $22.95 | 1200 |
| 2025-04-01 | 11.65 | $22.90 | 1600 |
| 2025-03-31 | 11.25 | $22.95 | 800 |
| 2025-03-28 | 11.07 | $22.95 | 1400 |
| 2025-03-27 | 10.55 | $22.95 | 427 |
| 2025-03-26 | 10.00 | $23.02 | 1710 |
| 2025-03-25 | 9.54 | $22.95 | 2900 |
| 2025-03-24 | 8.88 | $22.97 | 1517 |
| 2025-03-21 | 8.96 | $22.88 | 428 |
| 2025-03-20 | 8.30 | $22.96 | — |
| 2025-03-19 | 8.01 | $22.96 | 4148 |
| 2025-03-18 | 7.72 | $22.95 | 622 |
| 2025-03-17 | 7.70 | $22.93 | 2943 |
| 2025-03-14 | 7.67 | $22.92 | 443 |
| 2025-03-13 | 7.98 | $23.07 | 2400 |
| 2025-03-12 | 8.30 | $22.91 | 1200 |
| 2025-03-11 | 7.58 | $22.92 | 600 |
| 2025-03-10 | 6.89 | $23.00 | 2100 |
| 2025-03-07 | 6.68 | $23.00 | 734 |
| 2025-03-06 | 6.46 | $23.05 | 1624 |
| 2025-03-05 | 6.23 | $23.07 | 800 |
| 2025-03-04 | 5.98 | $23.08 | 600 |
| 2025-03-03 | 6.26 | $23.10 | 1625 |
| 2025-02-28 | 6.55 | $23.04 | 3136 |
| 2025-02-27 | 6.85 | $23.05 | 1200 |
| 2025-02-26 | 6.98 | $23.03 | 1019 |
| 2025-02-25 | 7.32 | $23.09 | 820 |
| 2025-02-24 | 7.25 | $23.00 | 2746 |
| 2025-02-21 | 7.47 | $23.00 | 1517 |
| 2025-02-20 | 7.85 | $23.05 | 2237 |
| 2025-02-19 | 8.07 | $23.05 | 4537 |
| 2025-02-18 | 7.91 | $23.05 | 2300 |
| 2025-02-14 | 7.76 | $23.10 | 931 |
| 2025-02-13 | 7.59 | $23.07 | 200 |
| 2025-02-12 | 7.58 | $22.99 | — |
| 2025-02-11 | 7.88 | $22.99 | 1500 |
| 2025-02-10 | 8.20 | $23.05 | — |
| 2025-02-07 | 7.97 | $23.05 | 3636 |
| 2025-02-06 | 7.73 | $23.05 | 1445 |
| 2025-02-05 | 7.33 | $23.04 | 2200 |
| 2025-02-04 | 6.91 | $23.03 | 800 |
| 2025-02-03 | 6.84 | $23.03 | 4130 |
| 2025-01-31 | 6.77 | $23.00 | 2200 |
| 2025-01-30 | 6.86 | $22.99 | 400 |
| 2025-01-29 | 6.84 | $22.98 | 500 |
| 2025-01-28 | 6.87 | $23.06 | 334 |
| 2025-01-27 | 6.89 | $22.98 | 2438 |
| 2025-01-24 | 7.24 | $22.95 | 500 |
| 2025-01-23 | 7.39 | $22.93 | 3303 |
| 2025-01-22 | 7.44 | $22.90 | 16334 |
| 2025-01-21 | 7.49 | $22.92 | 700 |
| 2025-01-17 | 7.17 | $22.85 | 3138 |
| 2025-01-16 | 6.87 | $22.97 | 22600 |
| 2025-01-15 | 6.51 | $22.88 | 1000 |
| 2025-01-14 | 6.54 | $22.81 | 1438 |
| 2025-01-13 | 6.83 | $22.82 | 417 |
| 2025-01-10 | 7.14 | $22.81 | 1542 |
| 2025-01-08 | 7.51 | $22.80 | 605 |
| 2025-01-07 | 7.86 | $22.80 | 1100 |
| 2025-01-06 | 8.23 | $22.80 | 802 |
| 2025-01-03 | 8.62 | $22.81 | 1900 |
| 2025-01-02 | 9.02 | $22.79 | 2418 |
| 2024-12-31 | 9.24 | $22.74 | 12239 |
| 2024-12-30 | 9.47 | $22.78 | 6500 |
| 2024-12-27 | 9.90 | $22.89 | 3102 |
| 2024-12-26 | 10.35 | $22.74 | 622 |
| 2024-12-24 | 10.24 | $22.74 | 4800 |
| 2024-12-23 | 10.11 | $22.68 | 1749 |
| 2024-12-20 | 9.61 | $22.75 | 3100 |
| 2024-12-19 | 9.16 | $22.74 | 1100 |
| 2024-12-18 | 8.65 | $22.98 | — |
| 2024-12-17 | 9.05 | $22.98 | 4920 |
| 2024-12-16 | 9.48 | $23.00 | 2019 |
| 2024-12-13 | 9.41 | $22.90 | 11000 |
| 2024-12-12 | 9.51 | $23.02 | 1700 |
| 2024-12-11 | 9.98 | $22.98 | 1100 |
| 2024-12-10 | 10.28 | $23.16 | 2300 |
| 2024-12-09 | 10.62 | $22.95 | 2700 |
| 2024-12-06 | 10.71 | $22.95 | 1400 |
| 2024-12-05 | 10.80 | $23.20 | — |
| 2024-12-04 | 10.73 | $23.20 | 3445 |
| 2024-12-03 | 10.65 | $23.06 | 2700 |
| 2024-12-02 | 10.57 | $22.98 | — |
| 2024-11-29 | 10.68 | $22.98 | 1221 |
| 2024-11-27 | 10.79 | $22.92 | 835 |
| 2024-11-26 | 10.42 | $23.02 | 1004 |
| 2024-11-25 | 10.65 | $22.80 | 8400 |
| 2024-11-22 | 10.49 | $23.04 | 1125 |
| 2024-11-21 | 10.88 | $23.04 | 222 |
| 2024-11-20 | 10.75 | $23.09 | 1000 |
| 2024-11-19 | 10.60 | $23.00 | 1419 |
| 2024-11-18 | 10.45 | $23.00 | 1628 |
| 2024-11-15 | 10.34 | $23.08 | 1700 |
| 2024-11-14 | 10.23 | $22.98 | 700 |
| 2024-11-13 | 10.10 | $23.08 | 1527 |
| 2024-11-12 | 9.56 | $23.07 | 200 |
| 2024-11-11 | 9.28 | $23.13 | 401 |
| 2024-11-08 | 8.99 | $22.98 | 2100 |
| 2024-11-07 | 9.42 | $23.06 | 539 |
| 2024-11-06 | 9.39 | $23.06 | 511 |
| 2024-11-05 | 9.36 | $23.06 | 132 |
| 2024-11-04 | 9.33 | $23.05 | — |
| 2024-11-01 | 9.34 | $23.05 | — |
| 2024-10-31 | 9.35 | $23.05 | 2832 |
| 2024-10-30 | 9.37 | $22.99 | 200 |
| 2024-10-29 | 9.81 | $23.06 | 3100 |
| 2024-10-28 | 10.27 | $23.00 | 701 |
| 2024-10-25 | 10.47 | $23.04 | — |
| 2024-10-24 | 10.86 | $23.04 | 7000 |
| 2024-10-23 | 11.27 | $22.92 | 6700 |
| 2024-10-22 | 11.43 | $22.94 | 432 |
| 2024-10-21 | 11.76 | $22.90 | 2300 |
| 2024-10-18 | 11.93 | $22.81 | 2013 |
| 2024-10-17 | 12.10 | $22.86 | 11519 |
| 2024-10-16 | 12.29 | $22.92 | 1400 |
| 2024-10-15 | 12.84 | $22.90 | 300 |
| 2024-10-14 | 13.33 | $22.94 | 2225 |
| 2024-10-11 | 13.86 | $22.82 | 4100 |
| 2024-10-10 | 13.97 | $22.66 | 3904 |
| 2024-10-09 | 13.72 | $22.68 | 635 |
| 2024-10-08 | 13.82 | $22.70 | 8500 |
| 2024-10-07 | 13.93 | $22.80 | 400 |
| 2024-10-04 | 14.60 | $22.89 | 600 |
| 2024-10-03 | 14.95 | $22.90 | 423 |
| 2024-10-02 | 15.36 | $22.91 | 1548 |
| 2024-10-01 | 15.79 | $22.94 | 1900 |
| 2024-09-30 | 16.24 | $22.90 | 700 |
| 2024-09-27 | 16.39 | $22.85 | 1331 |
| 2024-09-26 | 16.54 | $22.84 | 3700 |
| 2024-09-25 | 17.17 | $22.91 | 613 |
| 2024-09-24 | 16.98 | $22.71 | 1003 |
| 2024-09-23 | 16.78 | $22.91 | 2800 |
| 2024-09-20 | 16.58 | $22.88 | 1600 |
| 2024-09-19 | 16.03 | $22.78 | 606 |
| 2024-09-18 | 15.71 | $22.55 | 500 |
| 2024-09-17 | 15.66 | $22.79 | 200 |
| 2024-09-16 | 14.54 | $22.93 | 2300 |
| 2024-09-13 | 13.36 | $22.76 | 415 |
| 2024-09-12 | 13.11 | $22.78 | 800 |
| 2024-09-11 | 12.85 | $22.76 | 934 |
| 2024-09-10 | 12.50 | $22.77 | 3600 |
| 2024-09-09 | 12.18 | $22.74 | 2500 |
| 2024-09-06 | 11.71 | $22.72 | 400 |
| 2024-09-05 | 11.68 | $22.74 | 232 |
| 2024-09-04 | 11.74 | $22.71 | 500 |
| 2024-09-03 | 11.80 | $22.64 | 400 |
| 2024-08-30 | 11.25 | $22.72 | 1800 |
| 2024-08-29 | 10.67 | $22.72 | 1641 |
| 2024-08-28 | 10.06 | $22.73 | 1000 |
| 2024-08-27 | 9.41 | $22.72 | 1320 |
| 2024-08-26 | 8.68 | $22.64 | 300 |
| 2024-08-23 | 8.23 | $22.64 | 1600 |
| 2024-08-22 | 7.76 | $22.71 | 1500 |
| 2024-08-21 | 7.83 | $22.69 | 623 |
| 2024-08-20 | 7.80 | $22.65 | 500 |
| 2024-08-19 | 7.57 | $22.68 | 1500 |
| 2024-08-16 | 7.33 | $22.68 | 1100 |
| 2024-08-15 | 7.08 | $22.67 | 822 |
| 2024-08-14 | 7.02 | $22.66 | 1900 |
| 2024-08-13 | 7.01 | $22.64 | 1700 |
| 2024-08-12 | 7.12 | $22.49 | 1500 |
| 2024-08-09 | 7.45 | $22.40 | 700 |
| 2024-08-08 | 7.79 | $22.62 | 2613 |
| 2024-08-07 | 7.56 | $22.57 | 2300 |
| 2024-08-06 | 7.57 | $22.58 | 700 |
| 2024-08-05 | 7.73 | $22.57 | 800 |
| 2024-08-02 | 7.95 | $22.57 | 600 |
| 2024-08-01 | 7.98 | $22.57 | 1800 |
| 2024-07-31 | 8.05 | $22.56 | 1000 |
| 2024-07-30 | 7.98 | $22.54 | 1700 |
| 2024-07-29 | 7.98 | $22.52 | 2200 |
| 2024-07-26 | 8.02 | $22.54 | 1000 |
| 2024-07-25 | 7.84 | $22.52 | 1208 |
| 2024-07-24 | 7.65 | $22.50 | 300 |
| 2024-07-23 | 8.02 | $22.55 | 200 |
| 2024-07-22 | 8.19 | $22.55 | 507 |
| 2024-07-19 | 8.38 | $22.42 | 200 |
| 2024-07-18 | 8.55 | $22.55 | 2100 |
| 2024-07-17 | 8.72 | $22.35 | 446 |
| 2024-07-16 | 8.57 | $22.60 | 2000 |
| 2024-07-15 | 8.97 | $22.43 | 4328 |
| 2024-07-12 | 9.40 | $22.60 | 1900 |
| 2024-07-11 | 9.52 | $22.53 | 1645 |
| 2024-07-10 | 9.96 | $22.39 | 300 |
| 2024-07-09 | 9.74 | $22.36 | 2100 |
| 2024-07-08 | 9.51 | $22.42 | 202 |
| 2024-07-05 | 9.48 | $22.34 | 2000 |
| 2024-07-03 | 9.45 | $22.48 | 1629 |
| 2024-07-02 | 9.64 | $22.35 | 2100 |
| 2024-07-01 | 9.54 | $22.34 | 1907 |
| 2024-06-28 | 9.43 | $22.41 | 1911 |
| 2024-06-27 | 9.32 | $22.32 | 2400 |
| 2024-06-26 | 9.20 | $22.35 | 7313 |
| 2024-06-25 | 9.08 | $22.68 | 1400 |
| 2024-06-24 | 9.13 | $22.70 | 2228 |
| 2024-06-21 | 9.19 | $22.48 | 1917 |
| 2024-06-20 | 9.34 | $22.48 | 1700 |
| 2024-06-18 | 9.50 | $22.40 | 7225 |
| 2024-06-17 | 9.78 | $22.46 | 4846 |
| 2024-06-14 | 9.82 | $22.33 | 1426 |
| 2024-06-13 | 10.21 | $22.41 | 2328 |
| 2024-06-12 | 10.60 | $22.42 | 1812 |
| 2024-06-11 | 11.07 | $22.31 | 1000 |
| 2024-06-10 | 11.56 | $22.42 | 1100 |
| 2024-06-07 | 11.72 | $22.46 | 8100 |
| 2024-06-06 | 11.89 | $22.33 | 3549 |
| 2024-06-05 | 12.50 | $22.44 | 500 |
| 2024-06-04 | 12.42 | $22.35 | 300 |
| 2024-06-03 | 12.60 | $22.35 | 2032 |
| 2024-05-31 | 12.79 | $22.31 | 1500 |
| 2024-05-30 | 13.14 | $22.29 | 323 |
| 2024-05-29 | 12.96 | $22.29 | 6300 |
| 2024-05-28 | 12.86 | $22.37 | 2700 |
| 2024-05-24 | 12.49 | $22.22 | 1200 |
| 2024-05-23 | 12.51 | $22.13 | 605 |
| 2024-05-22 | 12.81 | $22.22 | 2600 |
| 2024-05-21 | 12.86 | $22.15 | 11733 |
| 2024-05-20 | 13.46 | $22.08 | 2700 |
| 2024-05-17 | 14.00 | $22.10 | 1500 |
| 2024-05-16 | 14.70 | $22.08 | 4448 |
| 2024-05-15 | 15.37 | $22.19 | 7549 |
| 2024-05-14 | 15.91 | $22.34 | 6200 |
| 2024-05-13 | 16.26 | $22.47 | 1100 |
| 2024-05-10 | 15.79 | $22.36 | 100 |
| 2024-05-09 | 15.60 | $22.37 | 6920 |
| 2024-05-08 | 15.40 | $22.35 | 2800 |
| 2024-05-07 | 14.75 | $22.36 | 2315 |
| 2024-05-06 | 14.14 | $22.40 | 1423 |
| 2024-05-03 | 13.56 | $22.30 | 1814 |
| 2024-05-02 | 12.96 | $22.25 | 200 |
| 2024-05-01 | 12.70 | $22.25 | 1800 |
| 2024-04-30 | 12.42 | $22.20 | 700 |
| 2024-04-29 | 12.12 | $22.27 | 1500 |
| 2024-04-26 | 11.56 | $22.19 | 500 |
| 2024-04-25 | 11.41 | $22.02 | 4446 |
| 2024-04-24 | 11.61 | $22.15 | 7200 |
| 2024-04-23 | 11.20 | $22.39 | 11037 |
| 2024-04-22 | 10.57 | $22.29 | 920 |
| 2024-04-19 | 10.16 | $22.15 | 544 |
| 2024-04-18 | 9.73 | $22.20 | 1607 |
| 2024-04-17 | 9.88 | $22.23 | 3412 |
| 2024-04-16 | 10.04 | $21.98 | 6500 |
| 2024-04-15 | 10.21 | $21.92 | 1242 |
| 2024-04-12 | 9.45 | $22.00 | 8700 |
| 2024-04-11 | 8.78 | $22.18 | 5300 |
| 2024-04-10 | 8.21 | $22.13 | 2627 |
| 2024-04-09 | 7.97 | $22.31 | 2616 |
| 2024-04-08 | 8.33 | $22.35 | 3500 |
| 2024-04-05 | 8.71 | $22.29 | 1221 |
| 2024-04-04 | 8.85 | $22.28 | 611 |
| 2024-04-03 | 8.65 | $22.16 | 333 |
| 2024-04-02 | 8.89 | $22.20 | 447 |
| 2024-04-01 | 8.97 | $22.12 | 2145 |
| 2024-03-28 | 9.05 | $22.23 | 1940 |
| 2024-03-27 | 9.14 | $22.19 | 1032 |
| 2024-03-26 | 9.41 | $22.14 | 1600 |
| 2024-03-25 | 9.89 | $22.03 | 1726 |
| 2024-03-22 | 10.41 | $22.15 | 1019 |
| 2024-03-21 | 10.91 | $22.05 | 612 |
| 2024-03-20 | 11.43 | $22.10 | 421 |
| 2024-03-19 | 11.57 | $21.93 | 927 |
| 2024-03-18 | 11.72 | $22.01 | 4707 |
| 2024-03-15 | 11.87 | $22.25 | 6200 |
| 2024-03-14 | 12.49 | $22.20 | 400 |
| 2024-03-13 | 12.79 | $22.22 | 501 |
| 2024-03-12 | 13.11 | $22.30 | 1900 |
| 2024-03-11 | 13.44 | $22.21 | 2002 |
| 2024-03-08 | 13.99 | $22.22 | 900 |
| 2024-03-07 | 14.39 | $22.30 | 600 |
| 2024-03-06 | 14.65 | $22.10 | 6849 |
| 2024-03-05 | 14.93 | $22.07 | 250 |
| 2024-03-04 | 15.36 | $22.07 | 2200 |
| 2024-03-01 | 15.81 | $22.20 | 1200 |
| 2024-02-29 | 16.64 | $22.19 | 800 |
| 2024-02-28 | 17.40 | $22.14 | 300 |
| 2024-02-27 | 18.02 | $22.14 | 350 |
| 2024-02-26 | 18.68 | $22.14 | 2813 |
| 2024-02-23 | 19.38 | $21.90 | 4620 |
| 2024-02-22 | 20.06 | $21.88 | 2000 |
| 2024-02-21 | 20.27 | $21.85 | 1400 |
| 2024-02-20 | 20.29 | $21.85 | 400 |
| 2024-02-16 | 20.26 | $21.85 | 1732 |
| 2024-02-15 | 20.23 | $22.02 | 6800 |
| 2024-02-14 | 20.28 | $22.11 | 5419 |
| 2024-02-13 | 19.88 | $22.20 | 2100 |
| 2024-02-12 | 19.47 | $21.78 | 5428 |
| 2024-02-09 | 18.82 | $22.13 | 3300 |
| 2024-02-08 | 18.14 | $22.36 | 350 |
| 2024-02-07 | 18.54 | $22.36 | 5634 |
| 2024-02-06 | 18.95 | $22.15 | 7700 |
| 2024-02-05 | 19.33 | $22.24 | 19648 |
| 2024-02-02 | 19.93 | $22.52 | 500 |
| 2024-02-01 | 20.55 | $22.44 | 500 |
| 2024-01-31 | 21.38 | $22.25 | 3338 |
| 2024-01-30 | 22.33 | $22.35 | 5300 |
| 2024-01-29 | 22.74 | $22.32 | 4105 |
| 2024-01-26 | 23.65 | $22.30 | 300 |
| 2024-01-25 | 24.04 | $22.30 | 1303 |
| 2024-01-24 | 24.45 | $22.40 | 1900 |
| 2024-01-23 | 24.67 | $22.42 | 1206 |
| 2024-01-22 | 24.76 | $22.50 | 1100 |
| 2024-01-19 | 24.86 | $22.50 | 536 |
| 2024-01-18 | 24.47 | $22.50 | 205 |
| 2024-01-17 | 23.99 | $22.50 | 212 |
| 2024-01-16 | 23.49 | $22.16 | 1800 |
| 2024-01-12 | 23.34 | $22.33 | 1347 |
| 2024-01-11 | 23.07 | $22.45 | 1500 |
| 2024-01-10 | 22.51 | $22.38 | 1200 |
| 2024-01-09 | 21.87 | $22.40 | 2400 |
| 2024-01-08 | 21.24 | $22.20 | 2434 |
| 2024-01-05 | 20.85 | $22.18 | 716 |
| 2024-01-04 | 20.24 | $22.05 | 502 |
| 2024-01-03 | 19.80 | $22.18 | 1300 |
| 2024-01-02 | 19.33 | $22.20 | 4800 |
| 2023-12-29 | 18.60 | $22.04 | 3700 |
| 2023-12-28 | 18.01 | $22.03 | 3447 |
| 2023-12-27 | 17.42 | $21.96 | 4800 |
| 2023-12-26 | 16.80 | $21.73 | 4600 |
| 2023-12-22 | 16.45 | $21.75 | 2945 |
| 2023-12-21 | 15.95 | $22.20 | 1233 |
| 2023-12-20 | 15.20 | $21.71 | 121100 |
| 2023-12-19 | 14.73 | $21.65 | 2044 |
| 2023-12-18 | 14.46 | $21.78 | 10200 |
| 2023-12-15 | 14.18 | $21.60 | 2303 |
| 2023-12-14 | 14.27 | $21.66 | 400 |
| 2023-12-13 | 14.48 | $21.78 | 400 |
| 2023-12-12 | 14.93 | $21.75 | 1800 |
| 2023-12-11 | 15.34 | $21.67 | 826 |
| 2023-12-08 | 15.77 | $21.60 | 13440 |
| 2023-12-07 | 16.23 | $21.90 | 6300 |
| 2023-12-06 | 16.91 | $22.13 | 1100 |
| 2023-12-05 | 17.43 | $22.10 | 9500 |
| 2023-12-04 | 17.80 | $21.99 | 4900 |
| 2023-12-01 | 18.26 | $21.87 | 5900 |
| 2023-11-30 | 19.06 | $21.80 | 5449 |
| 2023-11-29 | 20.01 | $21.50 | 2300 |
| 2023-11-28 | 20.87 | $21.50 | 4200 |
| 2023-11-27 | 21.74 | $21.66 | 1935 |
| 2023-11-24 | 22.67 | $21.17 | 1223 |
| 2023-11-22 | 22.75 | $21.37 | 200 |
| 2023-11-21 | 23.27 | $21.60 | 1419 |
| 2023-11-20 | 23.83 | $21.36 | 1400 |
| 2023-11-17 | 24.41 | $21.27 | 1000 |
| 2023-11-16 | 24.34 | $21.25 | 700 |
| 2023-11-15 | 24.13 | $21.79 | 4000 |
| 2023-11-14 | 23.90 | $21.56 | 800 |
| 2023-11-13 | 24.18 | $21.46 | 632 |
| 2023-11-10 | 24.29 | $21.11 | 1027 |
| 2023-11-09 | 24.19 | $20.81 | 1521 |
| 2023-11-08 | 23.12 | $21.22 | 500 |
| 2023-11-07 | 22.46 | $21.24 | 6500 |
| 2023-11-06 | 21.46 | $21.25 | 1832 |
| 2023-11-03 | 21.16 | $21.27 | 1324 |
| 2023-11-02 | 20.85 | $21.00 | 1500 |
| 2023-11-01 | 19.81 | $21.18 | 547 |
| 2023-10-31 | 19.14 | $20.97 | 11726 |
| 2023-10-30 | 18.42 | $20.93 | 3100 |
| 2023-10-27 | 17.52 | $21.24 | 1300 |
| 2023-10-26 | 17.08 | $21.50 | 400 |
| 2023-10-25 | 17.18 | $21.50 | 2400 |
| 2023-10-24 | 17.28 | $21.31 | 1200 |
| 2023-10-23 | 17.40 | $21.50 | 1200 |
| 2023-10-20 | 17.97 | $21.49 | — |
| 2023-10-19 | 18.53 | $21.49 | 842 |
| 2023-10-18 | 19.13 | $21.89 | — |
| 2023-10-17 | 19.38 | $21.89 | — |
| 2023-10-16 | 19.64 | $21.89 | 302 |
| 2023-10-13 | 19.91 | $21.76 | 1100 |
| 2023-10-12 | 20.49 | $21.78 | 1702 |
| 2023-10-11 | 21.10 | $21.93 | 300 |
| 2023-10-10 | 20.57 | $21.98 | — |
| 2023-10-09 | 19.83 | $21.98 | — |
| 2023-10-06 | 19.05 | $21.98 | — |
| 2023-10-05 | 18.23 | $21.98 | — |
| 2023-10-04 | 17.37 | $21.98 | 500 |
| 2023-10-03 | 16.46 | $21.95 | 1538 |
| 2023-10-02 | 15.51 | $21.35 | 502 |
| 2023-09-29 | 15.72 | $21.50 | 1200 |
| 2023-09-28 | 15.44 | $21.63 | 1700 |
| 2023-09-27 | 14.95 | $21.64 | 1000 |
| 2023-09-26 | 14.77 | $21.73 | 3300 |
| 2023-09-25 | 14.28 | $21.80 | — |
| 2023-09-22 | 13.98 | $21.80 | 2300 |
| 2023-09-21 | 13.67 | $21.99 | 726 |
| 2023-09-20 | 13.36 | $21.61 | 2500 |
| 2023-09-19 | 13.73 | $21.69 | 420 |
| 2023-09-18 | 13.87 | $21.69 | 3000 |
| 2023-09-15 | 14.02 | $21.69 | 4600 |
| 2023-09-14 | 14.18 | $21.33 | — |
| 2023-09-13 | 14.57 | $21.33 | 715 |
| 2023-09-12 | 14.98 | $21.69 | 1541 |
| 2023-09-11 | 15.45 | $21.44 | 2934 |
| 2023-09-08 | 15.95 | $21.26 | 800 |
| 2023-09-07 | 16.47 | $21.65 | 900 |
| 2023-09-06 | 16.36 | $21.37 | 2200 |
| 2023-09-05 | 17.08 | $21.39 | — |
| 2023-09-01 | 17.40 | $21.39 | 600 |
| 2023-08-31 | 17.73 | $21.53 | 8700 |
| 2023-08-30 | 17.57 | $21.66 | 501 |
| 2023-08-29 | 17.96 | $21.70 | 1200 |
| 2023-08-28 | 18.22 | $21.65 | 1010 |
| 2023-08-25 | 18.68 | $21.60 | 400 |
| 2023-08-24 | 19.31 | $21.63 | 817 |
| 2023-08-23 | 19.97 | $21.58 | 644 |
| 2023-08-22 | 20.67 | $21.66 | 1900 |
| 2023-08-21 | 21.37 | $21.80 | 100 |
| 2023-08-18 | 21.41 | $21.80 | 2300 |
| 2023-08-17 | 21.46 | $21.70 | 4232 |
| 2023-08-16 | 21.18 | $21.63 | 100 |
| 2023-08-15 | 21.28 | $21.63 | 100 |
| 2023-08-14 | 21.38 | $21.63 | 212 |
| 2023-08-11 | 21.48 | $21.70 | 2046 |
| 2023-08-10 | 21.59 | $21.67 | 100 |
| 2023-08-09 | 21.43 | $21.67 | 600 |
| 2023-08-08 | 21.25 | $21.50 | 900 |
| 2023-08-07 | 21.07 | $21.79 | 936 |
| 2023-08-04 | 20.68 | $21.57 | 300 |
| 2023-08-03 | 20.64 | $21.60 | 200 |
| 2023-08-02 | 20.52 | $21.37 | 100 |
| 2023-08-01 | 20.83 | $21.37 | 438 |
| 2023-07-31 | 21.15 | $21.72 | 2818 |
| 2023-07-28 | 21.49 | $21.25 | 1448 |
| 2023-07-27 | 21.79 | $21.21 | 600 |
| 2023-07-26 | 21.78 | $21.22 | 1347 |
| 2023-07-25 | 21.77 | $21.35 | 601 |
| 2023-07-24 | 22.05 | $21.39 | 200 |
| 2023-07-21 | 22.44 | $21.39 | 250 |
| 2023-07-20 | 22.86 | $21.39 | 1917 |
| 2023-07-19 | 23.29 | $21.55 | 800 |
| 2023-07-18 | 23.85 | $21.50 | 300 |
| 2023-07-17 | 24.56 | $21.34 | 213 |
| 2023-07-14 | 24.89 | $21.33 | 2030 |
| 2023-07-13 | 25.24 | $21.53 | 500 |
| 2023-07-12 | 26.00 | $21.54 | 801 |
| 2023-07-11 | 26.80 | $21.60 | 305 |
| 2023-07-10 | 27.68 | $21.46 | 202 |
| 2023-07-07 | 28.29 | $21.34 | 300 |
| 2023-07-06 | 28.64 | $21.34 | 700 |
| 2023-07-05 | 29.00 | $21.45 | 350 |
| 2023-07-03 | 29.56 | $21.45 | 600 |
| 2023-06-30 | 30.14 | $21.71 | 1300 |
| 2023-06-29 | 30.75 | $21.49 | 300 |
| 2023-06-28 | 30.93 | $21.53 | 1713 |
| 2023-06-27 | 31.11 | $21.49 | 607 |
| 2023-06-26 | 31.48 | $21.35 | 4324 |
| 2023-06-23 | 31.87 | $21.71 | 200 |
| 2023-06-22 | 32.77 | $21.44 | 2100 |
| 2023-06-21 | 33.72 | $21.36 | 375 |
| 2023-06-20 | 34.03 | $21.36 | 702 |
| 2023-06-16 | 34.35 | $21.33 | 900 |
| 2023-06-15 | 34.41 | $21.93 | 387 |
| 2023-06-14 | 35.24 | $21.93 | 100 |
| 2023-06-13 | 36.11 | $21.93 | 400 |
| 2023-06-12 | 37.02 | $21.60 | 737 |
| 2023-06-09 | 37.28 | $21.50 | 4600 |
| 2023-06-08 | 37.32 | $21.40 | 700 |
| 2023-06-07 | 37.36 | $21.40 | 2700 |
| 2023-06-06 | 37.04 | $21.54 | 400 |
| 2023-06-05 | 37.16 | $21.54 | — |
| 2023-06-02 | 37.28 | $21.54 | 1017 |
| 2023-06-01 | 37.41 | $21.74 | 1500 |
| 2023-05-31 | 37.55 | $21.43 | 700 |
| 2023-05-30 | 37.00 | $21.38 | 900 |
| 2023-05-26 | 36.32 | $21.35 | 3821 |
| 2023-05-25 | 35.79 | $21.20 | 718 |
| 2023-05-24 | 34.88 | $21.28 | 6900 |
| 2023-05-23 | 33.92 | $21.12 | 800 |
| 2023-05-22 | 33.24 | $21.40 | — |
| 2023-05-19 | 32.77 | $21.40 | 1900 |
| 2023-05-18 | 32.28 | $21.35 | 1730 |
| 2023-05-17 | 31.64 | $21.66 | 838 |
| 2023-05-16 | 31.31 | $21.63 | 900 |
| 2023-05-15 | 30.93 | $21.64 | 2518 |
| 2023-05-12 | 30.54 | $21.47 | 2206 |
| 2023-05-11 | 29.44 | $21.44 | 1208 |
| 2023-05-10 | 28.43 | $21.40 | 201 |
| 2023-05-09 | 28.01 | $21.63 | 1200 |
| 2023-05-08 | 27.56 | $21.59 | 800 |
| 2023-05-05 | 27.64 | $21.40 | 430 |
| 2023-05-04 | 27.28 | $21.44 | — |
| 2023-05-03 | 26.75 | $21.44 | 200 |
| 2023-05-02 | 26.20 | $21.33 | 248 |
| 2023-05-01 | 25.35 | $21.25 | 1146 |
| 2023-04-28 | 24.26 | $21.54 | — |
| 2023-04-27 | 23.39 | $21.54 | 300 |
| 2023-04-26 | 22.48 | $21.48 | 206 |
| 2023-04-25 | 21.60 | $21.40 | 208 |
| 2023-04-24 | 20.49 | $21.44 | 1700 |
| 2023-04-21 | 19.57 | $21.48 | 1109 |
| 2023-04-20 | 18.62 | $21.54 | — |
| 2023-04-19 | 17.95 | $21.54 | 1700 |
| 2023-04-18 | 17.26 | $21.45 | 439 |
| 2023-04-17 | 16.77 | $21.73 | — |
| 2023-04-14 | 16.58 | $21.73 | — |
| 2023-04-13 | 16.39 | $21.73 | 1748 |
| 2023-04-12 | 16.18 | $21.67 | 800 |
| 2023-04-11 | 15.83 | $21.67 | 311 |
| 2023-04-10 | 15.95 | $21.54 | 1500 |
| 2023-04-06 | 15.86 | $21.50 | — |
| 2023-04-05 | 16.08 | $21.50 | — |
| 2023-04-04 | 16.31 | $21.50 | 202 |
| 2023-04-03 | 16.55 | $21.41 | 1017 |
| 2023-03-31 | 16.67 | $21.04 | 1800 |
| 2023-03-30 | 16.27 | $20.97 | 1540 |
| 2023-03-29 | 15.70 | $21.16 | 210 |
| 2023-03-28 | 15.47 | $21.16 | 700 |
| 2023-03-27 | 15.23 | $21.08 | 600 |
| 2023-03-24 | 15.12 | $20.93 | 645 |
| 2023-03-23 | 15.30 | $20.83 | 600 |
| 2023-03-22 | 14.76 | $20.90 | 235 |
| 2023-03-21 | 14.73 | $20.84 | 800 |
| 2023-03-20 | 14.67 | $20.85 | 741 |
| 2023-03-17 | 14.60 | $21.21 | 1600 |
| 2023-03-16 | 14.53 | $21.84 | 1311 |
| 2023-03-15 | 14.61 | $21.00 | 4406 |
| 2023-03-14 | 14.11 | $21.94 | 900 |
| 2023-03-13 | 13.68 | $21.69 | 539 |
| 2023-03-10 | 13.70 | $21.81 | 600 |
| 2023-03-09 | 13.71 | $22.00 | 300 |
| 2023-03-08 | 13.35 | $21.75 | 928 |
| 2023-03-07 | 13.31 | $21.75 | 2711 |
| 2023-03-06 | 13.33 | $21.76 | 1206 |
| 2023-03-03 | 13.36 | $21.73 | 1400 |
| 2023-03-02 | 13.45 | $21.74 | 929 |
| 2023-03-01 | 13.53 | $21.26 | — |
| 2023-02-28 | 14.00 | $21.26 | 200 |
| 2023-02-27 | 14.50 | $21.26 | 1124 |
| 2023-02-24 | 15.03 | $21.65 | 947 |
| 2023-02-23 | 15.46 | $21.55 | — |
| 2023-02-22 | 16.16 | $21.55 | 1000 |
| 2023-02-21 | 16.90 | $21.58 | — |
| 2023-02-17 | 17.23 | $21.58 | 1130 |
| 2023-02-16 | 17.57 | $21.99 | 535 |
| 2023-02-15 | 17.88 | $21.72 | — |
| 2023-02-14 | 18.77 | $21.72 | 630 |
| 2023-02-13 | 19.70 | $21.62 | 2300 |
| 2023-02-10 | 20.69 | $21.60 | 300 |
| 2023-02-09 | 21.48 | $21.60 | 1400 |
| 2023-02-08 | 22.32 | $21.80 | 202 |
| 2023-02-07 | 23.02 | $21.88 | 300 |
| 2023-02-06 | 23.55 | $21.95 | 1340 |
| 2023-02-03 | 24.12 | $21.85 | 500 |
| 2023-02-02 | 24.90 | $21.85 | 1500 |
| 2023-02-01 | 25.71 | $21.84 | 1721 |
| 2023-01-31 | 26.58 | $21.56 | 3200 |
| 2023-01-30 | 27.80 | $21.50 | 1900 |
| 2023-01-27 | 29.18 | $21.61 | 1602 |
| 2023-01-26 | 30.70 | $21.50 | 3213 |
| 2023-01-25 | 32.31 | $21.59 | 4600 |
| 2023-01-24 | 33.72 | $21.32 | 817 |
| 2023-01-23 | 35.00 | $21.28 | 2800 |
| 2023-01-20 | 36.30 | $21.17 | 6505 |
| 2023-01-19 | 37.19 | $21.06 | 3004 |
| 2023-01-18 | 38.05 | $21.00 | 5100 |
| 2023-01-17 | 38.64 | $20.95 | 5900 |
| 2023-01-13 | 39.36 | $21.06 | 1119 |
| 2023-01-12 | 40.18 | $21.05 | 2500 |
| 2023-01-11 | 40.82 | $20.95 | 2206 |
| 2023-01-10 | 41.49 | $20.99 | 2640 |
| 2023-01-09 | 41.82 | $21.00 | 632 |
| 2023-01-06 | 42.19 | $21.02 | 1128 |
| 2023-01-05 | 42.57 | $20.92 | 1500 |
| 2023-01-04 | 42.60 | $20.93 | 6126 |
| 2023-01-03 | 42.66 | $20.95 | 8300 |
| 2022-12-30 | 42.73 | $20.50 | 4317 |
| 2022-12-29 | 42.11 | $20.79 | 1527 |
| 2022-12-28 | 41.50 | $20.84 | 300 |
| 2022-12-27 | 41.09 | $20.84 | 2731 |
| 2022-12-23 | 40.65 | $20.69 | 1600 |
| 2022-12-22 | 39.93 | $20.89 | 1203 |
| 2022-12-21 | 39.18 | $20.74 | 2823 |
| 2022-12-20 | 38.21 | $20.80 | 600 |
| 2022-12-19 | 37.37 | $20.79 | 1722 |
| 2022-12-16 | 36.47 | $20.80 | 1907 |
| 2022-12-15 | 35.53 | $20.72 | 2000 |
| 2022-12-14 | 34.58 | $21.17 | 2900 |
| 2022-12-13 | 33.59 | $21.17 | 310 |
| 2022-12-12 | 32.89 | $21.05 | 2227 |
| 2022-12-09 | 31.99 | $21.24 | 909 |
| 2022-12-08 | 31.04 | $21.18 | 2200 |
| 2022-12-07 | 29.95 | $21.13 | 200 |
| 2022-12-06 | 29.15 | $21.13 | 1500 |
| 2022-12-05 | 28.31 | $20.95 | 1748 |
| 2022-12-02 | 27.43 | $21.25 | 635 |
| 2022-12-01 | 27.20 | $21.20 | 1700 |
| 2022-11-30 | 26.97 | $21.00 | 1014 |
| 2022-11-29 | 26.41 | $20.61 | 1405 |
| 2022-11-28 | 25.56 | $21.00 | 3611 |
| 2022-11-25 | 24.67 | $20.96 | 800 |
| 2022-11-23 | 23.91 | $20.71 | 3100 |
| 2022-11-22 | 23.07 | $20.87 | 500 |
| 2022-11-21 | 22.29 | $20.83 | 1300 |
| 2022-11-18 | 21.48 | $21.18 | 100 |
| 2022-11-17 | 21.00 | $21.18 | 6000 |
| 2022-11-16 | 20.49 | $21.25 | 100 |
| 2022-11-15 | 20.27 | $21.25 | 8020 |
| 2022-11-14 | 20.03 | $21.23 | 100 |
| 2022-11-11 | 20.33 | $21.23 | 1300 |
| 2022-11-10 | 20.64 | $21.25 | 1025 |
| 2022-11-09 | 20.98 | $20.62 | 1123 |
| 2022-11-08 | 20.74 | $20.96 | 1400 |
| 2022-11-07 | 20.93 | $21.14 | 400 |
| 2022-11-04 | 21.13 | $20.67 | — |
| 2022-11-03 | 21.73 | $20.67 | 605 |
| 2022-11-02 | 22.36 | $21.70 | 500 |
| 2022-11-01 | 23.20 | $21.71 | 2000 |
| 2022-10-31 | 24.35 | $22.60 | 1741 |
| 2022-10-28 | 25.35 | $20.60 | 700 |
| 2022-10-27 | 24.60 | $20.10 | 12300 |
| 2022-10-26 | 23.19 | $20.62 | 1139 |
| 2022-10-25 | 21.91 | $20.75 | 1200 |
| 2022-10-24 | 20.86 | $20.72 | 600 |
| 2022-10-21 | 19.69 | $20.25 | 1500 |
| 2022-10-20 | 18.47 | $21.20 | — |
| 2022-10-19 | 18.01 | $21.20 | — |
| 2022-10-18 | 17.52 | $21.21 | 138 |
| 2022-10-17 | 17.02 | $21.24 | 418 |
| 2022-10-14 | 16.53 | $21.25 | 2225 |
| 2022-10-13 | 16.01 | $21.50 | 1900 |
| 2022-10-12 | 15.59 | $21.60 | 1200 |
| 2022-10-11 | 15.49 | $21.55 | 629 |
| 2022-10-10 | 14.87 | $22.39 | 1026 |
| 2022-10-07 | 15.12 | $21.87 | 1428 |
| 2022-10-06 | 14.92 | $22.34 | 1400 |
| 2022-10-05 | 15.37 | $22.50 | — |
| 2022-10-04 | 15.31 | $22.50 | 1647 |
| 2022-10-03 | 15.24 | $22.62 | — |
| 2022-09-30 | 14.91 | $22.62 | 2100 |
| 2022-09-29 | 14.57 | $22.75 | 1934 |
| 2022-09-28 | 14.36 | $23.05 | 9900 |
| 2022-09-27 | 14.15 | $23.10 | 3128 |
| 2022-09-26 | 13.84 | $22.50 | 500 |
| 2022-09-23 | 12.71 | $23.26 | — |
| 2022-09-22 | 12.44 | $23.26 | — |
| 2022-09-21 | 12.16 | $23.26 | 700 |
| 2022-09-20 | 11.87 | $22.50 | 3800 |
| 2022-09-19 | 11.30 | $22.84 | — |
| 2022-09-16 | 11.18 | $22.84 | 500 |
| 2022-09-15 | 11.05 | $22.95 | 2800 |
| 2022-09-14 | 11.06 | $23.55 | 824 |
| 2022-09-13 | 11.19 | $23.23 | 325 |
| 2022-09-12 | 11.61 | $23.17 | — |
| 2022-09-09 | 11.93 | $23.17 | — |
| 2022-09-08 | 12.26 | $23.17 | 921 |
| 2022-09-07 | 12.61 | $23.16 | 540 |
| 2022-09-06 | 13.10 | $23.00 | 1319 |
| 2022-09-02 | 13.32 | $23.34 | 100 |
| 2022-09-01 | 13.90 | $23.34 | 2026 |
| 2022-08-31 | 14.52 | $23.00 | 1329 |
| 2022-08-30 | 14.76 | $23.39 | 100 |
| 2022-08-29 | 15.33 | $23.39 | 100 |
| 2022-08-26 | 15.92 | $23.39 | 100 |
| 2022-08-25 | 16.54 | $23.39 | 400 |
| 2022-08-24 | 17.20 | $23.25 | 500 |
| 2022-08-23 | 18.08 | $23.43 | 6300 |
| 2022-08-22 | 18.73 | $23.75 | 2101 |
| 2022-08-19 | 19.42 | $23.80 | 200 |
| 2022-08-18 | 19.24 | $23.90 | 1108 |
| 2022-08-17 | 18.82 | $23.91 | 100 |
| 2022-08-16 | 18.41 | $23.91 | 1300 |
| 2022-08-15 | 17.98 | $23.71 | 100 |
| 2022-08-12 | 17.77 | $23.71 | 4643 |
| 2022-08-11 | 17.56 | $23.34 | 621 |
| 2022-08-10 | 18.12 | $23.40 | 100 |
| 2022-08-09 | 18.60 | $23.40 | — |
| 2022-08-08 | 19.11 | $23.40 | 1000 |
| 2022-08-05 | 19.64 | $23.48 | 404 |
| 2022-08-04 | 20.17 | $23.37 | 2000 |
| 2022-08-03 | 20.88 | $23.10 | 1033 |
| 2022-08-02 | 21.94 | $22.89 | 628 |
| 2022-08-01 | 23.06 | $22.89 | 500 |
| 2022-07-29 | 23.29 | $22.83 | 1300 |
| 2022-07-28 | 23.40 | $22.99 | 200 |
| 2022-07-27 | 23.76 | $22.78 | 2500 |
| 2022-07-26 | 24.07 | $22.78 | 939 |
| 2022-07-25 | 24.30 | $22.85 | 1100 |
| 2022-07-22 | 24.58 | $22.85 | 1400 |
| 2022-07-21 | 24.74 | $23.24 | 900 |
| 2022-07-20 | 25.75 | $22.90 | 930 |
| 2022-07-19 | 26.37 | $22.80 | 2400 |
| 2022-07-18 | 26.68 | $22.64 | 2600 |
| 2022-07-15 | 27.01 | $22.81 | 1300 |
| 2022-07-14 | 27.79 | $22.80 | 700 |
| 2022-07-13 | 28.30 | $23.00 | 922 |
| 2022-07-12 | 28.92 | $22.86 | 1500 |
| 2022-07-11 | 29.35 | $22.62 | — |
| 2022-07-08 | 29.32 | $22.62 | 2135 |
| 2022-07-07 | 29.28 | $23.00 | — |
| 2022-07-06 | 29.66 | $23.00 | 1200 |
| 2022-07-05 | 30.06 | $23.21 | 2737 |
| 2022-07-01 | 30.48 | $22.70 | 4339 |
| 2022-06-30 | 29.94 | $22.89 | 1911 |
| 2022-06-29 | 29.49 | $22.90 | 2626 |
| 2022-06-28 | 29.18 | $22.81 | 1000 |
| 2022-06-27 | 28.23 | $22.98 | 512 |
| 2022-06-24 | 27.38 | $22.84 | 3400 |
| 2022-06-23 | 26.49 | $22.50 | 6131 |
| 2022-06-22 | 24.35 | $22.48 | 5800 |
| 2022-06-21 | 22.28 | $23.25 | 322 |
| 2022-06-17 | 20.43 | $23.00 | 700 |
| 2022-06-16 | 18.57 | $23.23 | 300 |
| 2022-06-15 | 16.82 | $23.45 | 2500 |
| 2022-06-14 | 15.19 | $23.36 | 2600 |
| 2022-06-13 | 13.48 | $23.90 | 3400 |
| 2022-06-10 | 12.44 | $23.96 | 4906 |
| 2022-06-09 | 11.35 | $24.00 | 23400 |
| 2022-06-08 | 10.26 | $24.05 | 9500 |
| 2022-06-07 | 9.92 | $24.44 | 101 |
| 2022-06-06 | 10.25 | $24.44 | 500 |
| 2022-06-03 | 10.60 | $24.42 | 1143 |
| 2022-06-02 | 10.99 | $24.39 | 500 |
| 2022-06-01 | 11.52 | $24.36 | — |
| 2022-05-31 | 12.08 | $24.36 | 143 |
| 2022-05-27 | 12.66 | $24.43 | 100 |
| 2022-05-26 | 13.10 | $24.30 | 2800 |
| 2022-05-25 | 13.70 | $24.15 | 2906 |
| 2022-05-24 | 14.20 | $24.04 | 4000 |
| 2022-05-23 | 14.48 | $24.22 | 900 |
| 2022-05-20 | 15.19 | $24.10 | 2906 |
| 2022-05-19 | 15.78 | $24.15 | 712 |
| 2022-05-18 | 16.15 | $24.43 | 2800 |
| 2022-05-17 | 16.55 | $24.40 | 2609 |
| 2022-05-16 | 17.33 | $23.90 | 201 |
| 2022-05-13 | 15.81 | $24.15 | 2433 |
| 2022-05-12 | 14.63 | $24.00 | 5548 |
| 2022-05-11 | 13.40 | $24.35 | 948 |
| 2022-05-10 | 13.06 | $24.26 | 3005 |
| 2022-05-09 | 12.71 | $24.52 | 5626 |
| 2022-05-06 | 13.35 | $24.60 | 2119 |
| 2022-05-05 | 13.76 | $24.52 | 1015 |
| 2022-05-04 | 13.74 | $24.50 | 5300 |
| 2022-05-03 | 13.71 | $24.62 | 400 |
| 2022-05-02 | 14.25 | $24.52 | 2226 |
| 2022-04-29 | 14.22 | $24.55 | 200 |
| 2022-04-28 | 14.43 | $24.55 | 3532 |
| 2022-04-27 | 14.65 | $24.62 | 1006 |
| 2022-04-26 | 15.36 | $24.66 | 4100 |
| 2022-04-25 | 16.09 | $24.65 | 1600 |
| 2022-04-22 | 16.71 | $24.68 | 2823 |
| 2022-04-21 | 17.35 | $24.73 | 4200 |
| 2022-04-20 | 17.88 | $24.72 | 4100 |
| 2022-04-19 | 18.37 | $24.82 | 630 |
| 2022-04-18 | 18.88 | $24.63 | 7544 |
| 2022-04-14 | 18.21 | $24.71 | 2500 |
| 2022-04-13 | 17.83 | $24.74 | 1600 |
| 2022-04-12 | 17.42 | $24.69 | 2000 |
| 2022-04-11 | 17.00 | $24.75 | 2349 |
| 2022-04-08 | 16.55 | $24.75 | — |
| 2022-04-07 | 16.71 | $24.75 | 2500 |
| 2022-04-06 | 16.88 | $24.70 | 730 |
| 2022-04-05 | 16.70 | $24.78 | 3041 |
| 2022-04-04 | 16.51 | $24.65 | 1700 |
| 2022-04-01 | 15.96 | $24.63 | 6020 |
| 2022-03-31 | 15.38 | $24.84 | 700 |
| 2022-03-30 | 15.80 | $24.90 | 4045 |
| 2022-03-29 | 16.43 | $24.86 | 1039 |
| 2022-03-28 | 16.89 | $24.85 | 1631 |
| 2022-03-25 | 17.38 | $24.85 | 5232 |
| 2022-03-24 | 18.06 | $24.85 | 5800 |
| 2022-03-23 | 18.65 | $24.73 | 2649 |
| 2022-03-22 | 19.27 | $24.87 | 2002 |
| 2022-03-21 | 19.96 | $24.80 | 4847 |
| 2022-03-18 | 20.98 | $24.83 | 3847 |
| 2022-03-17 | 22.06 | $24.71 | 800 |
| 2022-03-16 | 22.63 | $24.76 | 3413 |
| 2022-03-15 | 23.23 | $24.67 | 7431 |
| 2022-03-14 | 23.87 | $24.75 | 10929 |
| 2022-03-11 | 24.68 | $24.87 | 2633 |
| 2022-03-10 | 25.84 | $24.85 | 6400 |
| 2022-03-09 | 26.96 | $24.90 | 1501 |
| 2022-03-08 | 28.02 | $24.85 | 1400 |
| 2022-03-07 | 28.86 | $24.90 | 2500 |
| 2022-03-04 | 29.92 | $24.78 | 1900 |
| 2022-03-03 | 30.40 | $24.85 | 302 |
| 2022-03-02 | 31.20 | $24.79 | 2500 |
| 2022-03-01 | 32.05 | $24.80 | 13000 |
| 2022-02-28 | 32.94 | $24.78 | 2800 |
| 2022-02-25 | 33.83 | $24.92 | 13000 |
| 2022-02-24 | 34.70 | $24.90 | 820 |
| 2022-02-23 | 35.31 | $24.90 | 2600 |
| 2022-02-22 | 35.94 | $24.79 | 5948 |
| 2022-02-18 | 36.34 | $24.91 | 17600 |
| 2022-02-17 | 37.08 | $24.82 | 3208 |
| 2022-02-16 | 36.92 | $24.95 | 3400 |
| 2022-02-15 | 36.89 | $24.85 | 1700 |
| 2022-02-14 | 36.80 | $24.82 | 19400 |
| 2022-02-11 | 35.82 | $24.84 | 6331 |
| 2022-02-10 | 34.99 | $24.98 | 434 |
| 2022-02-09 | 34.40 | $24.98 | 2004 |
| 2022-02-08 | 33.78 | $24.96 | 4900 |
| 2022-02-07 | 33.19 | $24.91 | 1500 |
| 2022-02-04 | 32.58 | $25.00 | 5330 |
| 2022-02-03 | 32.10 | $25.00 | 3600 |
| 2022-02-02 | 31.59 | $24.99 | 1200 |
| 2022-02-01 | 31.36 | $25.00 | 2334 |
| 2022-01-31 | 31.11 | $24.89 | 4803 |
| 2022-01-28 | 30.80 | $24.90 | 1316 |
| 2022-01-27 | 30.23 | $24.90 | 2300 |
| 2022-01-26 | 29.64 | $25.02 | 6100 |
| 2022-01-25 | 29.59 | $25.00 | 11906 |
| 2022-01-24 | 29.43 | $24.81 | 18000 |
| 2022-01-21 | 29.09 | $24.95 | 4616 |
| 2022-01-20 | 29.16 | $25.00 | 29744 |
| 2022-01-19 | 29.39 | $24.98 | 36919 |
| 2022-01-18 | 29.58 | $25.00 | 6500 |
| 2022-01-14 | 29.97 | $24.96 | 4302 |
| 2022-01-13 | 30.38 | $24.97 | 3124 |
| 2022-01-12 | 30.67 | $24.99 | 2500 |
| 2022-01-11 | 31.37 | $24.99 | 7607 |
| 2022-01-10 | 32.10 | $25.00 | 17500 |
| 2022-01-07 | 32.88 | $24.97 | 5317 |
| 2022-01-06 | 33.78 | $24.95 | 4900 |
| 2022-01-05 | 34.62 | $24.98 | 14824 |
| 2022-01-04 | 35.49 | $25.01 | 6517 |
| 2022-01-03 | 36.66 | $24.88 | 2605 |
| 2021-12-31 | 37.30 | $24.90 | 2400 |
| 2021-12-30 | 37.98 | $24.85 | 7248 |
| 2021-12-29 | 39.35 | $24.79 | 5336 |
| 2021-12-28 | 40.78 | $24.75 | 10842 |
| 2021-12-27 | 42.11 | $24.55 | 37123 |
| 2021-12-23 | 43.46 | $24.60 | 40932 |
| 2021-12-22 | 45.08 | $24.80 | 8328 |
| 2021-12-21 | 47.36 | $24.70 | 9034 |
| 2021-12-20 | 49.77 | $24.62 | 8945 |
| 2021-12-17 | 52.30 | $24.81 | 6400 |
| 2021-12-16 | 54.54 | $24.85 | 9622 |
| 2021-12-15 | 56.89 | $24.64 | 16949 |
| 2021-12-14 | 59.50 | $24.85 | 4528 |
| 2021-12-13 | 61.16 | $24.85 | 3500 |
| 2021-12-10 | 62.60 | $24.85 | 7500 |
| 2021-12-09 | 64.34 | $24.82 | 12800 |
| 2021-12-08 | 66.18 | $24.88 | 21900 |
| 2021-12-07 | 67.77 | $24.92 | 31705 |
| 2021-12-06 | 69.45 | $24.90 | 8816 |
| 2021-12-03 | 71.02 | $25.01 | 3200 |
| 2021-12-02 | 72.24 | $25.01 | 9500 |
| 2021-12-01 | 73.53 | $24.99 | 11005 |
| 2021-11-30 | 74.60 | $24.90 | 8710 |
| 2021-11-29 | 75.74 | $24.99 | 2833 |
| 2021-11-26 | 76.56 | $24.90 | 18047 |
| 2021-11-24 | 77.43 | $25.00 | 4500 |
| 2021-11-23 | 77.73 | $25.00 | 12800 |
| 2021-11-22 | 78.05 | $25.00 | 2941 |
| 2021-11-19 | 78.27 | $24.93 | 4304 |
| 2021-11-18 | 78.53 | $24.94 | 9300 |
| 2021-11-17 | 78.81 | $24.99 | 3100 |
| 2021-11-16 | 79.00 | $24.95 | 18343 |
| 2021-11-15 | 79.19 | $25.02 | 13600 |
| 2021-11-12 | 79.29 | $25.01 | 22900 |
| 2021-11-11 | 79.33 | $25.01 | 5700 |
| 2021-11-10 | 79.18 | $24.99 | 9900 |
| 2021-11-09 | 79.03 | $25.01 | 7236 |
| 2021-11-08 | 78.87 | $25.01 | 8519 |
| 2021-11-05 | 78.53 | $25.01 | 10416 |
| 2021-11-04 | 78.17 | $25.01 | 6100 |
| 2021-11-03 | 77.76 | $25.01 | 8000 |
| 2021-11-02 | 77.34 | $25.00 | 7318 |
| 2021-11-01 | 76.90 | $24.98 | 7000 |
| 2021-10-29 | 76.45 | $25.01 | 6803 |
| 2021-10-28 | 75.88 | $25.01 | 7900 |
| 2021-10-27 | 75.29 | $25.00 | 4118 |
| 2021-10-26 | 74.67 | $25.01 | 2918 |
| 2021-10-25 | 74.01 | $25.01 | 5921 |
| 2021-10-22 | 73.32 | $25.01 | 3000 |
| 2021-10-21 | 72.61 | $25.01 | 2046 |
| 2021-10-20 | 71.82 | $25.01 | 6000 |
| 2021-10-19 | 70.98 | $25.01 | 5840 |
| 2021-10-18 | 70.09 | $25.01 | 6702 |
| 2021-10-15 | 69.16 | $25.09 | 6903 |
| 2021-10-14 | 68.17 | $24.99 | 6716 |
| 2021-10-13 | 67.14 | $25.01 | 7100 |
| 2021-10-12 | 65.96 | $25.00 | 8606 |
| 2021-10-11 | 64.71 | $25.00 | 1300 |
| 2021-10-08 | 63.39 | $24.99 | 5403 |
| 2021-10-07 | 62.01 | $25.05 | 1400 |
| 2021-10-06 | 60.51 | $25.01 | 606 |
| 2021-10-05 | 58.92 | $25.00 | 4734 |
| 2021-10-04 | 57.26 | $25.04 | 7529 |
| 2021-10-01 | 55.40 | $25.03 | 4844 |
| 2021-09-30 | 53.45 | $25.10 | 2700 |
| 2021-09-29 | 51.39 | $25.00 | 9520 |
| 2021-09-28 | 49.23 | $24.93 | 9046 |
| 2021-09-27 | 46.95 | $25.01 | 9014 |
| 2021-09-24 | 44.43 | $25.02 | 8300 |
| 2021-09-23 | 41.78 | $25.00 | 3600 |
| 2021-09-22 | 38.95 | $25.02 | 19400 |
| 2021-09-21 | 35.98 | $25.05 | 4710 |
| 2021-09-20 | 32.81 | $25.11 | 6800 |
| 2021-09-17 | 29.47 | $25.00 | 8933 |
| 2021-09-16 | 25.95 | $25.00 | 7437 |
| 2021-09-15 | 22.23 | $25.00 | 8921 |
| 2021-09-14 | 18.30 | $25.08 | 18219 |
| 2021-09-13 | 14.13 | $25.05 | 7415 |
| 2021-09-10 | 9.74 | $25.00 | 15300 |
| 2021-09-09 | 5.11 | $25.05 | 22100 |
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