Is Oxford Lane Capital Corp. 5.00% Notes due 2027 (OXLCZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. 5.00% Notes due 2027 (OXLCZ) research center and poll results.
NASDAQ : OXLCZ
Oxford Lane Capital Corp. 5.00% Notes due 2027
$24.735 USD
$0 (0.0%)
- Volume
- 2.96K
- Average Volume
- 4.91K
- Market Capitalization
- $11.91B
- P/E Ratio
- -1.46
- Dividend Yield
- 46.75%
- Price Target
- Year High
- $24.89
- Year Low
- $24.10
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.68
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.96
Average
23.51
Maximum
24.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.68 | $24.74 | 3000 |
| 2026-07-16 | 24.68 | $24.73 | 5639 |
| 2026-07-15 | 24.67 | $24.75 | 8512 |
| 2026-07-14 | 24.67 | $24.80 | 1126 |
| 2026-07-13 | 24.67 | $24.81 | 500 |
| 2026-07-10 | 24.66 | $24.79 | 200 |
| 2026-07-09 | 24.66 | $24.77 | 4800 |
| 2026-07-08 | 24.66 | $24.71 | 5200 |
| 2026-07-07 | 24.67 | $24.68 | 1600 |
| 2026-07-06 | 24.67 | $24.67 | 5200 |
| 2026-07-02 | 24.68 | $24.70 | 1400 |
| 2026-07-01 | 24.68 | $24.61 | 5633 |
| 2026-06-30 | 24.69 | $24.65 | 1329 |
| 2026-06-29 | 24.70 | $24.63 | 1824 |
| 2026-06-26 | 24.72 | $24.61 | 6700 |
| 2026-06-25 | 24.73 | $24.63 | 1600 |
| 2026-06-24 | 24.74 | $24.59 | 800 |
| 2026-06-23 | 24.75 | $24.57 | 4783 |
| 2026-06-22 | 24.76 | $24.65 | 6300 |
| 2026-06-18 | 24.77 | $24.60 | 4200 |
| 2026-06-17 | 24.78 | $24.68 | 3700 |
| 2026-06-16 | 24.79 | $24.58 | 700 |
| 2026-06-15 | 24.80 | $24.58 | 7223 |
| 2026-06-12 | 24.80 | $24.81 | 1006 |
| 2026-06-11 | 24.80 | $24.78 | 23411 |
| 2026-06-10 | 24.80 | $24.76 | 7816 |
| 2026-06-09 | 24.80 | $24.77 | 43700 |
| 2026-06-08 | 24.80 | $24.78 | 14626 |
| 2026-06-05 | 24.80 | $24.81 | 1900 |
| 2026-06-04 | 24.80 | $24.79 | 5800 |
| 2026-06-03 | 24.80 | $24.79 | 6800 |
| 2026-06-02 | 24.80 | $24.81 | 800 |
| 2026-06-01 | 24.80 | $24.86 | 140 |
| 2026-05-29 | 24.80 | $24.86 | 5400 |
| 2026-05-28 | 24.80 | $24.85 | 4309 |
| 2026-05-27 | 24.79 | $24.80 | 5600 |
| 2026-05-26 | 24.79 | $24.82 | 3800 |
| 2026-05-22 | 24.78 | $24.80 | 1001 |
| 2026-05-21 | 24.78 | $24.81 | 2802 |
| 2026-05-20 | 24.77 | $24.81 | 1400 |
| 2026-05-19 | 24.77 | $24.86 | 7438 |
| 2026-05-18 | 24.76 | $24.76 | 2100 |
| 2026-05-15 | 24.76 | $24.75 | 3800 |
| 2026-05-14 | 24.76 | $24.73 | 13226 |
| 2026-05-13 | 24.75 | $24.76 | 4212 |
| 2026-05-12 | 24.75 | $24.76 | 5100 |
| 2026-05-11 | 24.74 | $24.76 | 12300 |
| 2026-05-08 | 24.73 | $24.79 | 3532 |
| 2026-05-07 | 24.72 | $24.85 | 3400 |
| 2026-05-06 | 24.70 | $24.80 | 4700 |
| 2026-05-05 | 24.69 | $24.80 | 1321 |
| 2026-05-04 | 24.68 | $24.82 | 3534 |
| 2026-05-01 | 24.66 | $24.83 | 4100 |
| 2026-04-30 | 24.65 | $24.75 | 1600 |
| 2026-04-29 | 24.64 | $24.75 | 1305 |
| 2026-04-28 | 24.62 | $24.75 | 3096 |
| 2026-04-27 | 24.60 | $24.73 | 1300 |
| 2026-04-24 | 24.59 | $24.75 | 302 |
| 2026-04-23 | 24.57 | $24.67 | 5700 |
| 2026-04-22 | 24.57 | $24.72 | 5102 |
| 2026-04-21 | 24.56 | $24.74 | 3743 |
| 2026-04-20 | 24.55 | $24.72 | 2435 |
| 2026-04-17 | 24.54 | $24.66 | 3671 |
| 2026-04-16 | 24.54 | $24.64 | 1600 |
| 2026-04-15 | 24.53 | $24.61 | 2600 |
| 2026-04-14 | 24.52 | $24.63 | 3708 |
| 2026-04-13 | 24.51 | $24.56 | 3737 |
| 2026-04-10 | 24.51 | $24.54 | 2200 |
| 2026-04-09 | 24.52 | $24.59 | 6700 |
| 2026-04-08 | 24.52 | $24.60 | 2373 |
| 2026-04-07 | 24.52 | $24.54 | 6100 |
| 2026-04-06 | 24.53 | $24.50 | 11235 |
| 2026-04-02 | 24.53 | $24.54 | 3856 |
| 2026-04-01 | 24.54 | $24.53 | 3000 |
| 2026-03-31 | 24.54 | $24.41 | 3200 |
| 2026-03-30 | 24.55 | $24.36 | 10600 |
| 2026-03-27 | 24.56 | $24.43 | 5443 |
| 2026-03-26 | 24.56 | $24.38 | 75400 |
| 2026-03-25 | 24.57 | $24.60 | 947 |
| 2026-03-24 | 24.56 | $24.60 | 400 |
| 2026-03-23 | 24.56 | $24.53 | 6969 |
| 2026-03-20 | 24.56 | $24.53 | 6969 |
| 2026-03-19 | 24.55 | $24.62 | 26639 |
| 2026-03-18 | 24.55 | $24.50 | 5000 |
| 2026-03-17 | 24.55 | $24.45 | 6500 |
| 2026-03-16 | 24.55 | $24.45 | 3000 |
| 2026-03-13 | 24.55 | $24.50 | 14187 |
| 2026-03-12 | 24.56 | $24.65 | 11502 |
| 2026-03-11 | 24.56 | $24.66 | 1912 |
| 2026-03-10 | 24.56 | $24.62 | 5224 |
| 2026-03-09 | 24.55 | $24.67 | 12400 |
| 2026-03-06 | 24.55 | $24.63 | 22100 |
| 2026-03-05 | 24.55 | $24.58 | 25300 |
| 2026-03-04 | 24.54 | $24.63 | 17400 |
| 2026-03-03 | 24.54 | $24.52 | 600 |
| 2026-03-02 | 24.54 | $24.55 | 4200 |
| 2026-02-27 | 24.55 | $24.52 | 5600 |
| 2026-02-26 | 24.55 | $24.52 | 3900 |
| 2026-02-25 | 24.55 | $24.56 | 4600 |
| 2026-02-24 | 24.55 | $24.51 | 3500 |
| 2026-02-23 | 24.56 | $24.47 | 4600 |
| 2026-02-20 | 24.56 | $24.43 | 6300 |
| 2026-02-19 | 24.57 | $24.51 | 5100 |
| 2026-02-18 | 24.57 | $24.51 | 17400 |
| 2026-02-17 | 24.57 | $24.47 | 16700 |
| 2026-02-13 | 24.57 | $24.58 | 2100 |
| 2026-02-12 | 24.56 | $24.60 | 3600 |
| 2026-02-11 | 24.55 | $24.61 | 5300 |
| 2026-02-10 | 24.55 | $24.62 | 2100 |
| 2026-02-09 | 24.54 | $24.56 | 5100 |
| 2026-02-06 | 24.53 | $24.60 | 1200 |
| 2026-02-05 | 24.53 | $24.55 | 2200 |
| 2026-02-04 | 24.52 | $24.56 | 4500 |
| 2026-02-03 | 24.51 | $24.57 | 10000 |
| 2026-02-02 | 24.51 | $24.58 | 18300 |
| 2026-01-30 | 24.50 | $24.60 | 7700 |
| 2026-01-29 | 24.49 | $24.62 | 19000 |
| 2026-01-28 | 24.48 | $24.57 | 3300 |
| 2026-01-27 | 24.46 | $24.57 | 3100 |
| 2026-01-26 | 24.45 | $24.58 | 1800 |
| 2026-01-23 | 24.44 | $24.55 | 8100 |
| 2026-01-22 | 24.43 | $24.55 | 2400 |
| 2026-01-21 | 24.42 | $24.53 | 6600 |
| 2026-01-20 | 24.41 | $24.52 | 9400 |
| 2026-01-16 | 24.40 | $24.46 | 1200 |
| 2026-01-15 | 24.39 | $24.46 | 5600 |
| 2026-01-14 | 24.39 | $24.43 | 5100 |
| 2026-01-13 | 24.38 | $24.49 | 4200 |
| 2026-01-12 | 24.38 | $24.45 | 1100 |
| 2026-01-09 | 24.38 | $24.43 | 4200 |
| 2026-01-08 | 24.39 | $24.44 | 1300 |
| 2026-01-07 | 24.39 | $24.44 | 8900 |
| 2026-01-06 | 24.39 | $24.45 | 3300 |
| 2026-01-05 | 24.39 | $24.48 | 2700 |
| 2026-01-02 | 24.39 | $24.42 | 10500 |
| 2025-12-31 | 24.39 | $24.38 | 1700 |
| 2025-12-30 | 24.40 | $24.32 | 1800 |
| 2025-12-29 | 24.40 | $24.33 | 3700 |
| 2025-12-26 | 24.41 | $24.35 | 6300 |
| 2025-12-24 | 24.41 | $24.32 | 4600 |
| 2025-12-23 | 24.42 | $24.37 | 1400 |
| 2025-12-22 | 24.42 | $24.35 | 10300 |
| 2025-12-19 | 24.42 | $24.35 | 1600 |
| 2025-12-18 | 24.43 | $24.32 | 18200 |
| 2025-12-17 | 24.43 | $24.29 | 400 |
| 2025-12-16 | 24.43 | $24.29 | 4700 |
| 2025-12-15 | 24.44 | $24.27 | 6200 |
| 2025-12-12 | 24.44 | $24.51 | 11000 |
| 2025-12-11 | 24.44 | $24.50 | 6100 |
| 2025-12-10 | 24.43 | $24.53 | 800 |
| 2025-12-09 | 24.42 | $24.50 | — |
| 2025-12-08 | 24.41 | $24.50 | 3400 |
| 2025-12-05 | 24.40 | $24.47 | 600 |
| 2025-12-04 | 24.40 | $24.48 | 3500 |
| 2025-12-03 | 24.39 | $24.44 | 900 |
| 2025-12-02 | 24.38 | $24.44 | 600 |
| 2025-12-01 | 24.37 | $24.43 | 700 |
| 2025-11-28 | 24.37 | $24.43 | 100 |
| 2025-11-26 | 24.36 | $24.45 | 4000 |
| 2025-11-25 | 24.34 | $24.43 | 500 |
| 2025-11-24 | 24.33 | $24.44 | 3000 |
| 2025-11-21 | 24.32 | $24.40 | 12700 |
| 2025-11-20 | 24.32 | $24.38 | 3800 |
| 2025-11-19 | 24.31 | $24.36 | 5900 |
| 2025-11-18 | 24.30 | $24.39 | 1500 |
| 2025-11-17 | 24.28 | $24.36 | 7000 |
| 2025-11-14 | 24.27 | $24.45 | 17900 |
| 2025-11-13 | 24.26 | $24.37 | 3300 |
| 2025-11-12 | 24.25 | $24.38 | 24800 |
| 2025-11-11 | 24.24 | $24.38 | 46700 |
| 2025-11-10 | 24.23 | $24.28 | 11100 |
| 2025-11-07 | 24.23 | $24.32 | 6200 |
| 2025-11-06 | 24.22 | $24.34 | 1800 |
| 2025-11-05 | 24.22 | $24.34 | 14100 |
| 2025-11-04 | 24.21 | $24.27 | 1800 |
| 2025-11-03 | 24.21 | $24.27 | 19900 |
| 2025-10-31 | 24.21 | $24.27 | 15200 |
| 2025-10-30 | 24.20 | $24.25 | 11200 |
| 2025-10-29 | 24.20 | $24.19 | 8400 |
| 2025-10-28 | 24.20 | $24.24 | 4000 |
| 2025-10-27 | 24.20 | $24.23 | 3400 |
| 2025-10-24 | 24.20 | $24.23 | 6700 |
| 2025-10-23 | 24.20 | $24.18 | — |
| 2025-10-22 | 24.20 | $24.18 | 19600 |
| 2025-10-21 | 24.21 | $24.14 | 6100 |
| 2025-10-20 | 24.21 | $24.18 | 26200 |
| 2025-10-17 | 24.22 | $24.20 | 14400 |
| 2025-10-16 | 24.22 | $24.17 | 13400 |
| 2025-10-15 | 24.22 | $24.17 | 4300 |
| 2025-10-14 | 24.22 | $24.19 | 1600 |
| 2025-10-13 | 24.22 | $24.17 | 3700 |
| 2025-10-10 | 24.22 | $24.18 | 1600 |
| 2025-10-09 | 24.23 | $24.25 | 900 |
| 2025-10-08 | 24.23 | $24.25 | 5900 |
| 2025-10-07 | 24.24 | $24.21 | 7800 |
| 2025-10-06 | 24.24 | $24.24 | 2700 |
| 2025-10-03 | 24.24 | $24.20 | 1700 |
| 2025-10-02 | 24.25 | $24.22 | 900 |
| 2025-10-01 | 24.25 | $24.24 | 2600 |
| 2025-09-30 | 24.25 | $24.20 | 5400 |
| 2025-09-29 | 24.25 | $24.17 | 14300 |
| 2025-09-26 | 24.26 | $24.19 | 20600 |
| 2025-09-25 | 24.26 | $24.24 | 7100 |
| 2025-09-24 | 24.26 | $24.30 | 6000 |
| 2025-09-23 | 24.26 | $24.29 | 1700 |
| 2025-09-22 | 24.26 | $24.27 | 25100 |
| 2025-09-19 | 24.26 | $24.20 | 4300 |
| 2025-09-18 | 24.26 | $24.21 | 7600 |
| 2025-09-17 | 24.26 | $24.17 | 2700 |
| 2025-09-16 | 24.26 | $24.19 | 6400 |
| 2025-09-15 | 24.26 | $24.19 | 17200 |
| 2025-09-12 | 24.26 | $24.32 | 1400 |
| 2025-09-11 | 24.26 | $24.33 | 9200 |
| 2025-09-10 | 24.25 | $24.32 | 3300 |
| 2025-09-09 | 24.24 | $24.32 | 11200 |
| 2025-09-08 | 24.23 | $24.27 | 4900 |
| 2025-09-05 | 24.23 | $24.26 | 22300 |
| 2025-09-04 | 24.22 | $24.26 | 2100 |
| 2025-09-03 | 24.22 | $24.30 | 2000 |
| 2025-09-02 | 24.22 | $24.28 | 4800 |
| 2025-08-29 | 24.21 | $24.32 | 15500 |
| 2025-08-28 | 24.21 | $24.25 | 12200 |
| 2025-08-27 | 24.21 | $24.22 | 9800 |
| 2025-08-26 | 24.20 | $24.24 | 7100 |
| 2025-08-25 | 24.20 | $24.25 | 13000 |
| 2025-08-22 | 24.19 | $24.25 | 9500 |
| 2025-08-21 | 24.19 | $24.22 | 1200 |
| 2025-08-20 | 24.19 | $24.21 | 1400 |
| 2025-08-19 | 24.18 | $24.22 | 1000 |
| 2025-08-18 | 24.19 | $24.20 | 3100 |
| 2025-08-15 | 24.18 | $24.21 | 600 |
| 2025-08-14 | 24.18 | $24.17 | 10500 |
| 2025-08-13 | 24.18 | $24.19 | 1500 |
| 2025-08-12 | 24.18 | $24.21 | 2300 |
| 2025-08-11 | 24.17 | $24.15 | 5200 |
| 2025-08-08 | 24.17 | $24.14 | 32200 |
| 2025-08-07 | 24.17 | $24.14 | 54800 |
| 2025-08-06 | 24.16 | $24.22 | 1600 |
| 2025-08-05 | 24.16 | $24.25 | 5100 |
| 2025-08-04 | 24.15 | $24.19 | 7100 |
| 2025-08-01 | 24.14 | $24.24 | 10500 |
| 2025-07-31 | 24.13 | $24.18 | 600 |
| 2025-07-30 | 24.12 | $24.19 | 300 |
| 2025-07-29 | 24.11 | $24.15 | 900 |
| 2025-07-28 | 24.10 | $24.16 | 2000 |
| 2025-07-25 | 24.10 | $24.18 | 800 |
| 2025-07-24 | 24.09 | $24.15 | 7800 |
| 2025-07-23 | 24.08 | $24.15 | 4500 |
| 2025-07-22 | 24.07 | $24.24 | 1000 |
| 2025-07-21 | 24.05 | $24.17 | 12500 |
| 2025-07-18 | 24.04 | $24.16 | 3100 |
| 2025-07-17 | 24.03 | $24.14 | 1900 |
| 2025-07-16 | 24.02 | $24.16 | 1300 |
| 2025-07-15 | 24.00 | $24.11 | 3500 |
| 2025-07-14 | 23.99 | $24.10 | 5100 |
| 2025-07-11 | 23.99 | $24.08 | 5900 |
| 2025-07-10 | 24.00 | $24.05 | 2300 |
| 2025-07-09 | 24.00 | $24.05 | 400 |
| 2025-07-08 | 24.00 | $24.06 | 1900 |
| 2025-07-07 | 24.00 | $24.04 | 500 |
| 2025-07-03 | 24.00 | $24.02 | 500 |
| 2025-07-02 | 24.00 | $24.03 | 13300 |
| 2025-07-01 | 24.00 | $24.03 | 1300 |
| 2025-06-30 | 24.00 | $23.99 | 5800 |
| 2025-06-27 | 24.00 | $24.00 | 5800 |
| 2025-06-26 | 24.01 | $23.99 | 6500 |
| 2025-06-25 | 24.01 | $23.99 | 6000 |
| 2025-06-24 | 24.01 | $23.97 | 7800 |
| 2025-06-23 | 24.01 | $23.95 | 9000 |
| 2025-06-20 | 24.01 | $23.91 | 2800 |
| 2025-06-18 | 24.02 | $23.92 | 18300 |
| 2025-06-17 | 24.01 | $23.88 | 2800 |
| 2025-06-16 | 24.01 | $23.91 | 1700 |
| 2025-06-13 | 24.01 | $23.86 | 4800 |
| 2025-06-12 | 24.02 | $24.15 | 6600 |
| 2025-06-11 | 24.01 | $24.14 | 26300 |
| 2025-06-10 | 24.00 | $24.12 | 500 |
| 2025-06-09 | 23.98 | $24.12 | 600 |
| 2025-06-06 | 23.97 | $24.07 | 12800 |
| 2025-06-05 | 23.96 | $24.01 | 5000 |
| 2025-06-04 | 23.95 | $23.99 | — |
| 2025-06-03 | 23.95 | $23.99 | — |
| 2025-06-02 | 23.95 | $23.99 | 1300 |
| 2025-05-30 | 23.94 | $24.12 | 1900 |
| 2025-05-29 | 23.93 | $24.06 | 5200 |
| 2025-05-28 | 23.92 | $24.03 | 300 |
| 2025-05-27 | 23.91 | $23.95 | 1500 |
| 2025-05-23 | 23.91 | $23.98 | 800 |
| 2025-05-22 | 23.90 | $24.03 | 800 |
| 2025-05-21 | 23.89 | $24.00 | 1500 |
| 2025-05-20 | 23.88 | $23.85 | 4800 |
| 2025-05-19 | 23.87 | $23.86 | — |
| 2025-05-16 | 23.86 | $23.86 | 200 |
| 2025-05-15 | 23.86 | $24.00 | — |
| 2025-05-14 | 23.85 | $24.00 | 2100 |
| 2025-05-13 | 23.83 | $23.90 | 1300 |
| 2025-05-12 | 23.82 | $23.86 | 1700 |
| 2025-05-09 | 23.81 | $23.81 | 500 |
| 2025-05-08 | 23.79 | $23.81 | 1000 |
| 2025-05-07 | 23.78 | $23.96 | 1300 |
| 2025-05-06 | 23.76 | $23.96 | 500 |
| 2025-05-05 | 23.75 | $23.90 | 4000 |
| 2025-05-02 | 23.72 | $23.93 | — |
| 2025-05-01 | 23.71 | $23.93 | 1600 |
| 2025-04-30 | 23.71 | $23.84 | 7400 |
| 2025-04-29 | 23.71 | $23.85 | 2400 |
| 2025-04-28 | 23.70 | $23.84 | 7700 |
| 2025-04-25 | 23.70 | $23.80 | 500 |
| 2025-04-24 | 23.71 | $23.80 | 4200 |
| 2025-04-23 | 23.71 | $23.80 | 23800 |
| 2025-04-22 | 23.71 | $23.65 | 5600 |
| 2025-04-21 | 23.72 | $23.72 | 1000 |
| 2025-04-17 | 23.73 | $23.80 | 13000 |
| 2025-04-16 | 23.73 | $23.80 | 2900 |
| 2025-04-15 | 23.73 | $23.70 | 2000 |
| 2025-04-14 | 23.73 | $23.61 | 1600 |
| 2025-04-11 | 23.75 | $23.60 | 2500 |
| 2025-04-10 | 23.76 | $23.51 | 1800 |
| 2025-04-09 | 23.79 | $23.58 | 3500 |
| 2025-04-08 | 23.81 | $23.62 | 5200 |
| 2025-04-07 | 23.84 | $23.63 | 7300 |
| 2025-04-04 | 23.86 | $23.46 | 10200 |
| 2025-04-03 | 23.89 | $23.74 | 6100 |
| 2025-04-02 | 23.91 | $23.78 | 23400 |
| 2025-04-01 | 23.93 | $23.83 | 300 |
| 2025-03-31 | 23.94 | $23.81 | 3700 |
| 2025-03-28 | 23.95 | $23.81 | 1300 |
| 2025-03-27 | 23.96 | $23.85 | 6800 |
| 2025-03-26 | 23.97 | $23.83 | 2600 |
| 2025-03-25 | 23.98 | $23.90 | 3900 |
| 2025-03-24 | 23.99 | $23.87 | 1600 |
| 2025-03-21 | 23.99 | $23.86 | 2900 |
| 2025-03-20 | 24.00 | $23.83 | 1200 |
| 2025-03-19 | 24.00 | $23.74 | 16800 |
| 2025-03-18 | 24.01 | $23.83 | 2100 |
| 2025-03-17 | 24.02 | $23.88 | — |
| 2025-03-14 | 24.02 | $23.88 | 4700 |
| 2025-03-13 | 24.02 | $24.06 | 3100 |
| 2025-03-12 | 24.02 | $24.08 | 2400 |
| 2025-03-11 | 24.01 | $24.08 | 1800 |
| 2025-03-10 | 24.01 | $24.10 | 1400 |
| 2025-03-07 | 24.00 | $24.06 | 1400 |
| 2025-03-06 | 23.99 | $24.10 | — |
| 2025-03-05 | 23.99 | $24.10 | 2900 |
| 2025-03-04 | 23.98 | $24.07 | 1800 |
| 2025-03-03 | 23.97 | $24.06 | 3700 |
| 2025-02-28 | 23.96 | $24.01 | 1100 |
| 2025-02-27 | 23.95 | $24.00 | 1400 |
| 2025-02-26 | 23.94 | $24.00 | 2700 |
| 2025-02-25 | 23.93 | $24.09 | 300 |
| 2025-02-24 | 23.92 | $23.96 | 1800 |
| 2025-02-21 | 23.91 | $24.00 | 500 |
| 2025-02-20 | 23.90 | $23.91 | 84900 |
| 2025-02-19 | 23.90 | $23.95 | 49800 |
| 2025-02-18 | 23.89 | $23.95 | 200 |
| 2025-02-14 | 23.89 | $23.95 | 13100 |
| 2025-02-13 | 23.88 | $23.96 | 19500 |
| 2025-02-12 | 23.87 | $23.95 | 2000 |
| 2025-02-11 | 23.86 | $23.95 | 2300 |
| 2025-02-10 | 23.85 | $23.98 | 7000 |
| 2025-02-07 | 23.84 | $23.95 | 700 |
| 2025-02-06 | 23.82 | $23.94 | 3100 |
| 2025-02-05 | 23.81 | $23.95 | 12600 |
| 2025-02-04 | 23.80 | $23.94 | 5000 |
| 2025-02-03 | 23.79 | $23.89 | 11300 |
| 2025-01-31 | 23.78 | $23.80 | 400 |
| 2025-01-30 | 23.78 | $23.85 | 700 |
| 2025-01-29 | 23.77 | $23.85 | 19600 |
| 2025-01-28 | 23.76 | $23.79 | 4700 |
| 2025-01-27 | 23.75 | $23.81 | 15000 |
| 2025-01-24 | 23.74 | $23.83 | 6200 |
| 2025-01-23 | 23.74 | $23.85 | 2700 |
| 2025-01-22 | 23.73 | $23.83 | 400 |
| 2025-01-21 | 23.71 | $23.85 | 5100 |
| 2025-01-17 | 23.71 | $23.81 | 4200 |
| 2025-01-16 | 23.70 | $23.80 | 2700 |
| 2025-01-15 | 23.70 | $23.77 | 4600 |
| 2025-01-14 | 23.69 | $23.76 | 400 |
| 2025-01-13 | 23.70 | $23.77 | 3500 |
| 2025-01-10 | 23.71 | $23.70 | 4000 |
| 2025-01-08 | 23.72 | $23.70 | — |
| 2025-01-07 | 23.72 | $23.70 | 1400 |
| 2025-01-06 | 23.73 | $23.77 | 1000 |
| 2025-01-03 | 23.73 | $23.71 | 3300 |
| 2025-01-02 | 23.73 | $23.70 | 2800 |
| 2024-12-31 | 23.73 | $23.71 | 1200 |
| 2024-12-30 | 23.74 | $23.66 | 6800 |
| 2024-12-27 | 23.75 | $23.65 | — |
| 2024-12-26 | 23.75 | $23.65 | 2800 |
| 2024-12-24 | 23.76 | $23.65 | 1200 |
| 2024-12-23 | 23.77 | $23.67 | 10700 |
| 2024-12-20 | 23.77 | $23.64 | 3100 |
| 2024-12-19 | 23.77 | $23.61 | 4200 |
| 2024-12-18 | 23.78 | $23.72 | 6600 |
| 2024-12-17 | 23.78 | $23.72 | 9100 |
| 2024-12-16 | 23.78 | $23.68 | 6100 |
| 2024-12-13 | 23.78 | $23.65 | 5300 |
| 2024-12-12 | 23.78 | $23.92 | 900 |
| 2024-12-11 | 23.77 | $23.90 | 2000 |
| 2024-12-10 | 23.77 | $23.89 | 9100 |
| 2024-12-09 | 23.75 | $23.89 | 24500 |
| 2024-12-06 | 23.75 | $23.75 | 3800 |
| 2024-12-05 | 23.74 | $23.81 | 4800 |
| 2024-12-04 | 23.73 | $23.75 | 3500 |
| 2024-12-03 | 23.73 | $23.75 | 2100 |
| 2024-12-02 | 23.73 | $23.83 | 2900 |
| 2024-11-29 | 23.72 | $23.81 | 2000 |
| 2024-11-27 | 23.71 | $23.79 | 4200 |
| 2024-11-26 | 23.70 | $23.76 | 2200 |
| 2024-11-25 | 23.69 | $23.77 | 2200 |
| 2024-11-22 | 23.68 | $23.71 | 600 |
| 2024-11-21 | 23.68 | $23.66 | 400 |
| 2024-11-20 | 23.68 | $23.75 | 1100 |
| 2024-11-19 | 23.68 | $23.72 | 92800 |
| 2024-11-18 | 23.67 | $23.72 | 300 |
| 2024-11-15 | 23.66 | $23.73 | 1200 |
| 2024-11-14 | 23.66 | $23.74 | — |
| 2024-11-13 | 23.65 | $23.74 | 3900 |
| 2024-11-12 | 23.65 | $23.73 | 300 |
| 2024-11-11 | 23.64 | $23.68 | 600 |
| 2024-11-08 | 23.64 | $23.73 | 1200 |
| 2024-11-07 | 23.63 | $23.67 | 5100 |
| 2024-11-06 | 23.62 | $23.64 | 500 |
| 2024-11-05 | 23.62 | $23.64 | 400 |
| 2024-11-04 | 23.62 | $23.71 | 3900 |
| 2024-11-01 | 23.61 | $23.63 | 1000 |
| 2024-10-31 | 23.61 | $23.59 | 3100 |
| 2024-10-30 | 23.61 | $23.61 | 1200 |
| 2024-10-29 | 23.61 | $23.64 | 3400 |
| 2024-10-28 | 23.61 | $23.62 | 400 |
| 2024-10-25 | 23.60 | $23.63 | 1600 |
| 2024-10-24 | 23.60 | $23.70 | 800 |
| 2024-10-23 | 23.60 | $23.63 | 2900 |
| 2024-10-22 | 23.59 | $23.61 | 700 |
| 2024-10-21 | 23.59 | $23.61 | 4700 |
| 2024-10-18 | 23.59 | $23.65 | 6000 |
| 2024-10-17 | 23.58 | $23.59 | 14600 |
| 2024-10-16 | 23.58 | $23.63 | 3500 |
| 2024-10-15 | 23.58 | $23.62 | 5100 |
| 2024-10-14 | 23.57 | $23.59 | 800 |
| 2024-10-11 | 23.57 | $23.51 | 500 |
| 2024-10-10 | 23.56 | $23.59 | 800 |
| 2024-10-09 | 23.56 | $23.58 | 3200 |
| 2024-10-08 | 23.57 | $23.60 | — |
| 2024-10-07 | 23.57 | $23.60 | 4500 |
| 2024-10-04 | 23.57 | $23.56 | 3300 |
| 2024-10-03 | 23.57 | $23.60 | 1700 |
| 2024-10-02 | 23.57 | $23.60 | 3400 |
| 2024-10-01 | 23.56 | $23.59 | 700 |
| 2024-09-30 | 23.56 | $23.58 | 6200 |
| 2024-09-27 | 23.55 | $23.60 | 3100 |
| 2024-09-26 | 23.55 | $23.58 | 12000 |
| 2024-09-25 | 23.55 | $23.55 | 6900 |
| 2024-09-24 | 23.54 | $23.58 | 4300 |
| 2024-09-23 | 23.54 | $23.57 | 1200 |
| 2024-09-20 | 23.53 | $23.57 | 3800 |
| 2024-09-19 | 23.53 | $23.57 | 3200 |
| 2024-09-18 | 23.52 | $23.50 | 3100 |
| 2024-09-17 | 23.51 | $23.53 | 4900 |
| 2024-09-16 | 23.51 | $23.49 | 4800 |
| 2024-09-13 | 23.51 | $23.37 | 5800 |
| 2024-09-12 | 23.51 | $23.64 | 6200 |
| 2024-09-11 | 23.50 | $23.66 | 500 |
| 2024-09-10 | 23.49 | $23.61 | 4800 |
| 2024-09-09 | 23.48 | $23.58 | 11700 |
| 2024-09-06 | 23.47 | $23.58 | 12100 |
| 2024-09-05 | 23.46 | $23.55 | 5700 |
| 2024-09-04 | 23.45 | $23.48 | 9600 |
| 2024-09-03 | 23.45 | $23.51 | 2300 |
| 2024-08-30 | 23.44 | $23.53 | 9400 |
| 2024-08-29 | 23.44 | $23.51 | 2000 |
| 2024-08-28 | 23.43 | $23.52 | 800 |
| 2024-08-27 | 23.43 | $23.52 | 6200 |
| 2024-08-26 | 23.42 | $23.43 | 5500 |
| 2024-08-23 | 23.43 | $23.49 | 1400 |
| 2024-08-22 | 23.42 | $23.45 | 4600 |
| 2024-08-21 | 23.41 | $23.41 | 6300 |
| 2024-08-20 | 23.41 | $23.43 | 3100 |
| 2024-08-19 | 23.41 | $23.40 | 3400 |
| 2024-08-16 | 23.41 | $23.45 | 600 |
| 2024-08-15 | 23.40 | $23.37 | 1000 |
| 2024-08-14 | 23.40 | $23.45 | 1200 |
| 2024-08-13 | 23.40 | $23.43 | 2000 |
| 2024-08-12 | 23.40 | $23.49 | 2100 |
| 2024-08-09 | 23.39 | $23.43 | 3300 |
| 2024-08-08 | 23.39 | $23.38 | 3400 |
| 2024-08-07 | 23.39 | $23.39 | 500 |
| 2024-08-06 | 23.38 | $23.39 | 1600 |
| 2024-08-05 | 23.37 | $23.38 | 9200 |
| 2024-08-02 | 23.36 | $23.38 | 6300 |
| 2024-08-01 | 23.35 | $23.46 | 3600 |
| 2024-07-31 | 23.35 | $23.45 | 1400 |
| 2024-07-30 | 23.34 | $23.42 | 3200 |
| 2024-07-29 | 23.33 | $23.45 | 2100 |
| 2024-07-26 | 23.31 | $23.39 | 2700 |
| 2024-07-25 | 23.30 | $23.32 | 6900 |
| 2024-07-24 | 23.30 | $23.32 | 6200 |
| 2024-07-23 | 23.30 | $23.38 | 5800 |
| 2024-07-22 | 23.30 | $23.40 | 5600 |
| 2024-07-19 | 23.29 | $23.40 | 800 |
| 2024-07-18 | 23.28 | $23.38 | 1800 |
| 2024-07-17 | 23.27 | $23.38 | 400 |
| 2024-07-16 | 23.26 | $23.40 | 4700 |
| 2024-07-15 | 23.25 | $23.37 | 6000 |
| 2024-07-12 | 23.26 | $23.30 | 1100 |
| 2024-07-11 | 23.27 | $23.34 | 4400 |
| 2024-07-10 | 23.27 | $23.25 | 4300 |
| 2024-07-09 | 23.28 | $23.20 | 14900 |
| 2024-07-08 | 23.28 | $23.25 | 2900 |
| 2024-07-05 | 23.28 | $23.22 | 10700 |
| 2024-07-03 | 23.29 | $23.28 | 7900 |
| 2024-07-02 | 23.29 | $23.25 | 6300 |
| 2024-07-01 | 23.30 | $23.22 | 4200 |
| 2024-06-28 | 23.30 | $23.20 | 6500 |
| 2024-06-27 | 23.31 | $23.21 | 4800 |
| 2024-06-26 | 23.32 | $23.25 | 5900 |
| 2024-06-25 | 23.33 | $23.32 | 700 |
| 2024-06-24 | 23.33 | $23.30 | 3700 |
| 2024-06-21 | 23.33 | $23.31 | 5700 |
| 2024-06-20 | 23.32 | $23.20 | 1300 |
| 2024-06-18 | 23.33 | $23.15 | 300 |
| 2024-06-17 | 23.33 | $23.18 | 300 |
| 2024-06-14 | 23.33 | $23.26 | 2200 |
| 2024-06-13 | 23.33 | $23.48 | 5400 |
| 2024-06-12 | 23.32 | $23.45 | 1900 |
| 2024-06-11 | 23.31 | $23.41 | 1000 |
| 2024-06-10 | 23.30 | $23.40 | 400 |
| 2024-06-07 | 23.29 | $23.28 | 1800 |
| 2024-06-06 | 23.28 | $23.25 | 5300 |
| 2024-06-05 | 23.27 | $23.35 | 3600 |
| 2024-06-04 | 23.27 | $23.34 | 2800 |
| 2024-06-03 | 23.26 | $23.34 | 5000 |
| 2024-05-31 | 23.25 | $23.40 | 2500 |
| 2024-05-30 | 23.23 | $23.38 | 1000 |
| 2024-05-29 | 23.22 | $23.36 | 300 |
| 2024-05-28 | 23.20 | $23.36 | 3500 |
| 2024-05-24 | 23.19 | $23.42 | 18400 |
| 2024-05-23 | 23.17 | $23.24 | 9400 |
| 2024-05-22 | 23.16 | $23.20 | 4100 |
| 2024-05-21 | 23.15 | $23.29 | 1800 |
| 2024-05-20 | 23.15 | $23.25 | 5200 |
| 2024-05-17 | 23.14 | $23.22 | 700 |
| 2024-05-16 | 23.13 | $23.22 | 400 |
| 2024-05-15 | 23.13 | $23.22 | 1100 |
| 2024-05-14 | 23.12 | $23.22 | 1600 |
| 2024-05-13 | 23.11 | $23.24 | 5000 |
| 2024-05-10 | 23.10 | $23.17 | 1100 |
| 2024-05-09 | 23.09 | $23.10 | 5700 |
| 2024-05-08 | 23.09 | $23.16 | 3400 |
| 2024-05-07 | 23.09 | $23.18 | 400 |
| 2024-05-06 | 23.09 | $23.14 | 1800 |
| 2024-05-03 | 23.09 | $23.13 | 3400 |
| 2024-05-02 | 23.09 | $23.10 | 400 |
| 2024-05-01 | 23.09 | $23.10 | 1300 |
| 2024-04-30 | 23.09 | $23.01 | 6100 |
| 2024-04-29 | 23.09 | $23.11 | 3000 |
| 2024-04-26 | 23.09 | $23.11 | 1700 |
| 2024-04-25 | 23.09 | $23.05 | 5300 |
| 2024-04-24 | 23.09 | $23.05 | 4300 |
| 2024-04-23 | 23.09 | $23.15 | 3800 |
| 2024-04-22 | 23.09 | $23.11 | 1700 |
| 2024-04-19 | 23.09 | $23.11 | 600 |
| 2024-04-18 | 23.09 | $23.10 | 300 |
| 2024-04-17 | 23.09 | $23.10 | 1600 |
| 2024-04-16 | 23.10 | $22.97 | 2700 |
| 2024-04-15 | 23.10 | $23.00 | 4700 |
| 2024-04-12 | 23.10 | $23.07 | 1600 |
| 2024-04-11 | 23.10 | $23.05 | 5600 |
| 2024-04-10 | 23.11 | $23.13 | 1600 |
| 2024-04-09 | 23.11 | $23.13 | 2800 |
| 2024-04-08 | 23.12 | $23.16 | 14300 |
| 2024-04-05 | 23.12 | $23.13 | 1800 |
| 2024-04-04 | 23.13 | $23.12 | 1000 |
| 2024-04-03 | 23.13 | $23.06 | 6000 |
| 2024-04-02 | 23.14 | $23.02 | 2900 |
| 2024-04-01 | 23.15 | $23.12 | 1500 |
| 2024-03-28 | 23.15 | $23.12 | 600 |
| 2024-03-27 | 23.16 | $23.10 | 2800 |
| 2024-03-26 | 23.17 | $23.09 | 2300 |
| 2024-03-25 | 23.17 | $23.12 | 4100 |
| 2024-03-22 | 23.18 | $23.13 | 3000 |
| 2024-03-21 | 23.18 | $23.11 | 5500 |
| 2024-03-20 | 23.18 | $23.15 | 500 |
| 2024-03-19 | 23.17 | $23.15 | 2700 |
| 2024-03-18 | 23.17 | $23.03 | 2400 |
| 2024-03-15 | 23.18 | $23.08 | 7300 |
| 2024-03-14 | 23.18 | $23.05 | 600 |
| 2024-03-13 | 23.18 | $23.18 | 1200 |
| 2024-03-12 | 23.17 | $23.24 | 500 |
| 2024-03-11 | 23.16 | $23.24 | 7500 |
| 2024-03-08 | 23.15 | $23.25 | 300 |
| 2024-03-07 | 23.14 | $23.19 | 800 |
| 2024-03-06 | 23.14 | $23.19 | 2300 |
| 2024-03-05 | 23.13 | $23.23 | 700 |
| 2024-03-04 | 23.12 | $23.22 | 7100 |
| 2024-03-01 | 23.12 | $23.19 | 2500 |
| 2024-02-29 | 23.12 | $23.25 | 600 |
| 2024-02-28 | 23.11 | $23.25 | 300 |
| 2024-02-27 | 23.10 | $23.23 | 7300 |
| 2024-02-26 | 23.08 | $23.18 | 7400 |
| 2024-02-23 | 23.07 | $23.15 | 7000 |
| 2024-02-22 | 23.07 | $23.09 | 1600 |
| 2024-02-21 | 23.06 | $23.02 | 4800 |
| 2024-02-20 | 23.05 | $23.18 | 2100 |
| 2024-02-16 | 23.04 | $23.09 | 3300 |
| 2024-02-15 | 23.03 | $23.12 | 9900 |
| 2024-02-14 | 23.02 | $23.02 | 2800 |
| 2024-02-13 | 23.01 | $23.00 | 2800 |
| 2024-02-12 | 23.00 | $23.09 | 1300 |
| 2024-02-09 | 23.00 | $23.03 | 5100 |
| 2024-02-08 | 23.00 | $23.15 | 4400 |
| 2024-02-07 | 22.98 | $23.10 | 1300 |
| 2024-02-06 | 22.97 | $22.97 | 1800 |
| 2024-02-05 | 22.96 | $23.15 | 4300 |
| 2024-02-02 | 22.94 | $23.15 | 100 |
| 2024-02-01 | 22.92 | $23.15 | 21400 |
| 2024-01-31 | 22.90 | $23.00 | 2300 |
| 2024-01-30 | 22.89 | $23.04 | 16000 |
| 2024-01-29 | 22.88 | $22.98 | 10700 |
| 2024-01-26 | 22.86 | $22.99 | 5600 |
| 2024-01-25 | 22.85 | $22.99 | 8600 |
| 2024-01-24 | 22.83 | $22.91 | 13200 |
| 2024-01-23 | 22.82 | $22.89 | 6100 |
| 2024-01-22 | 22.81 | $22.92 | 4500 |
| 2024-01-19 | 22.80 | $22.90 | 1800 |
| 2024-01-18 | 22.79 | $22.88 | 4400 |
| 2024-01-17 | 22.78 | $22.90 | 2900 |
| 2024-01-16 | 22.77 | $22.90 | 8300 |
| 2024-01-12 | 22.75 | $22.98 | 2000 |
| 2024-01-11 | 22.74 | $22.95 | 7000 |
| 2024-01-10 | 22.74 | $22.86 | 15000 |
| 2024-01-09 | 22.75 | $22.85 | 11000 |
| 2024-01-08 | 22.75 | $22.79 | 6300 |
| 2024-01-05 | 22.76 | $22.78 | 1600 |
| 2024-01-04 | 22.76 | $22.75 | 12100 |
| 2024-01-03 | 22.77 | $22.75 | 13300 |
| 2024-01-02 | 22.77 | $22.79 | 13900 |
| 2023-12-29 | 22.77 | $22.79 | 1700 |
| 2023-12-28 | 22.77 | $22.70 | 22900 |
| 2023-12-27 | 22.77 | $22.73 | 4800 |
| 2023-12-26 | 22.77 | $22.65 | 17000 |
| 2023-12-22 | 22.77 | $22.70 | 2300 |
| 2023-12-21 | 22.78 | $22.67 | 4100 |
| 2023-12-20 | 22.78 | $22.70 | 19100 |
| 2023-12-19 | 22.78 | $22.74 | 15000 |
| 2023-12-18 | 22.78 | $22.65 | 4800 |
| 2023-12-15 | 22.79 | $22.70 | 1500 |
| 2023-12-14 | 22.79 | $22.52 | 13000 |
| 2023-12-13 | 22.80 | $22.82 | 5400 |
| 2023-12-12 | 22.79 | $22.85 | 2800 |
| 2023-12-11 | 22.79 | $22.98 | 5100 |
| 2023-12-08 | 22.77 | $22.94 | 700 |
| 2023-12-07 | 22.76 | $22.91 | 1600 |
| 2023-12-06 | 22.75 | $22.88 | 7000 |
| 2023-12-05 | 22.74 | $22.87 | 7600 |
| 2023-12-04 | 22.72 | $22.83 | 4400 |
| 2023-12-01 | 22.71 | $22.78 | 4400 |
| 2023-11-30 | 22.70 | $22.73 | 1900 |
| 2023-11-29 | 22.69 | $22.70 | 1500 |
| 2023-11-28 | 22.67 | $22.71 | 3900 |
| 2023-11-27 | 22.64 | $22.79 | 3500 |
| 2023-11-24 | 22.63 | $22.77 | 13900 |
| 2023-11-22 | 22.62 | $22.77 | 900 |
| 2023-11-21 | 22.60 | $22.70 | 700 |
| 2023-11-20 | 22.57 | $22.74 | 2500 |
| 2023-11-17 | 22.55 | $22.78 | 5000 |
| 2023-11-16 | 22.52 | $22.74 | 3300 |
| 2023-11-15 | 22.50 | $22.70 | 500 |
| 2023-11-14 | 22.48 | $22.69 | 1900 |
| 2023-11-13 | 22.48 | $22.72 | 3700 |
| 2023-11-10 | 22.47 | $22.69 | 5500 |
| 2023-11-09 | 22.46 | $22.67 | 13800 |
| 2023-11-08 | 22.45 | $22.73 | 2500 |
| 2023-11-07 | 22.44 | $22.65 | 9800 |
| 2023-11-06 | 22.43 | $22.60 | 16100 |
| 2023-11-03 | 22.43 | $22.62 | 27200 |
| 2023-11-02 | 22.40 | $22.50 | 4500 |
| 2023-11-01 | 22.38 | $22.46 | 5600 |
| 2023-10-31 | 22.37 | $22.34 | 8700 |
| 2023-10-30 | 22.37 | $22.22 | 7900 |
| 2023-10-27 | 22.37 | $22.50 | 400 |
| 2023-10-26 | 22.36 | $22.52 | 2600 |
| 2023-10-25 | 22.35 | $22.36 | 1300 |
| 2023-10-24 | 22.35 | $22.23 | 5500 |
| 2023-10-23 | 22.36 | $22.23 | 6500 |
| 2023-10-20 | 22.36 | $22.32 | 5500 |
| 2023-10-19 | 22.38 | $22.31 | 60500 |
| 2023-10-18 | 22.38 | $22.31 | 1600 |
| 2023-10-17 | 22.39 | $22.60 | 1700 |
| 2023-10-16 | 22.39 | $22.58 | 2300 |
| 2023-10-13 | 22.39 | $22.54 | 1600 |
| 2023-10-12 | 22.39 | $22.38 | 300 |
| 2023-10-11 | 22.39 | $22.54 | 500 |
| 2023-10-10 | 22.40 | $22.52 | 5000 |
| 2023-10-09 | 22.41 | $22.44 | 17400 |
| 2023-10-06 | 22.43 | $22.13 | 6000 |
| 2023-10-05 | 22.46 | $22.13 | 8000 |
| 2023-10-04 | 22.49 | $22.13 | 6300 |
| 2023-10-03 | 22.51 | $22.32 | 2600 |
| 2023-10-02 | 22.52 | $22.31 | 1000 |
| 2023-09-29 | 22.54 | $22.38 | 200 |
| 2023-09-28 | 22.55 | $22.33 | 2300 |
| 2023-09-27 | 22.56 | $22.30 | 1200 |
| 2023-09-26 | 22.58 | $22.36 | 1200 |
| 2023-09-25 | 22.58 | $22.36 | 4400 |
| 2023-09-22 | 22.59 | $22.54 | 1100 |
| 2023-09-21 | 22.58 | $22.38 | 2600 |
| 2023-09-20 | 22.59 | $22.58 | 200 |
| 2023-09-19 | 22.59 | $22.52 | 700 |
| 2023-09-18 | 22.60 | $22.60 | 4400 |
| 2023-09-15 | 22.60 | $22.54 | 200 |
| 2023-09-14 | 22.60 | $22.46 | 2300 |
| 2023-09-13 | 22.60 | $22.70 | 2600 |
| 2023-09-12 | 22.60 | $22.74 | 300 |
| 2023-09-11 | 22.59 | $22.75 | 3000 |
| 2023-09-08 | 22.58 | $22.74 | 900 |
| 2023-09-07 | 22.58 | $22.69 | 100 |
| 2023-09-06 | 22.58 | $22.64 | 1900 |
| 2023-09-05 | 22.58 | $22.56 | 1800 |
| 2023-09-01 | 22.58 | $22.68 | 3000 |
| 2023-08-31 | 22.58 | $22.59 | 1200 |
| 2023-08-30 | 22.58 | $22.56 | 13800 |
| 2023-08-29 | 22.59 | $22.60 | 1400 |
| 2023-08-28 | 22.59 | $22.42 | 700 |
| 2023-08-25 | 22.60 | $22.49 | 8800 |
| 2023-08-24 | 22.61 | $22.39 | 5200 |
| 2023-08-23 | 22.62 | $22.56 | 2100 |
| 2023-08-22 | 22.63 | $22.64 | 2800 |
| 2023-08-21 | 22.63 | $22.57 | 4200 |
| 2023-08-18 | 22.63 | $22.60 | 1300 |
| 2023-08-17 | 22.63 | $22.55 | 500 |
| 2023-08-16 | 22.63 | $22.60 | 2600 |
| 2023-08-15 | 22.63 | $22.60 | 1700 |
| 2023-08-14 | 22.62 | $22.60 | 9200 |
| 2023-08-11 | 22.62 | $22.60 | 7400 |
| 2023-08-10 | 22.61 | $22.60 | 7500 |
| 2023-08-09 | 22.61 | $22.72 | 500 |
| 2023-08-08 | 22.59 | $22.65 | 7600 |
| 2023-08-07 | 22.58 | $22.64 | 12300 |
| 2023-08-04 | 22.57 | $22.60 | 3900 |
| 2023-08-03 | 22.57 | $22.64 | 1300 |
| 2023-08-02 | 22.55 | $22.70 | 2600 |
| 2023-08-01 | 22.54 | $22.66 | 4300 |
| 2023-07-31 | 22.53 | $22.60 | 3000 |
| 2023-07-28 | 22.51 | $22.68 | 1000 |
| 2023-07-27 | 22.50 | $22.60 | 5900 |
| 2023-07-26 | 22.49 | $22.65 | 1900 |
| 2023-07-25 | 22.47 | $22.65 | 1100 |
| 2023-07-24 | 22.46 | $22.65 | 2100 |
| 2023-07-21 | 22.45 | $22.56 | 1700 |
| 2023-07-20 | 22.44 | $22.50 | 9000 |
| 2023-07-19 | 22.44 | $22.60 | 8400 |
| 2023-07-18 | 22.43 | $22.55 | 1600 |
| 2023-07-17 | 22.42 | $22.52 | 11400 |
| 2023-07-14 | 22.41 | $22.49 | 5400 |
| 2023-07-13 | 22.40 | $22.45 | 3700 |
| 2023-07-12 | 22.40 | $22.48 | 800 |
| 2023-07-11 | 22.41 | $22.47 | 28000 |
| 2023-07-10 | 22.41 | $22.44 | 500 |
| 2023-07-07 | 22.41 | $22.42 | 3800 |
| 2023-07-06 | 22.40 | $22.36 | 4800 |
| 2023-07-05 | 22.41 | $22.45 | 700 |
| 2023-07-03 | 22.41 | $22.38 | 1100 |
| 2023-06-30 | 22.42 | $22.38 | 1800 |
| 2023-06-29 | 22.42 | $22.36 | 200 |
| 2023-06-28 | 22.43 | $22.38 | 3700 |
| 2023-06-27 | 22.44 | $22.33 | 6700 |
| 2023-06-26 | 22.46 | $22.42 | 5500 |
| 2023-06-23 | 22.47 | $22.50 | 14500 |
| 2023-06-22 | 22.48 | $22.41 | 22400 |
| 2023-06-21 | 22.48 | $22.40 | 4300 |
| 2023-06-20 | 22.47 | $22.37 | 3400 |
| 2023-06-16 | 22.47 | $22.30 | 36400 |
| 2023-06-15 | 22.48 | $22.35 | 5300 |
| 2023-06-14 | 22.48 | $22.36 | 3400 |
| 2023-06-13 | 22.49 | $22.53 | 6000 |
| 2023-06-12 | 22.48 | $22.55 | 22600 |
| 2023-06-09 | 22.48 | $22.46 | 4900 |
| 2023-06-08 | 22.49 | $22.39 | 1200 |
| 2023-06-07 | 22.49 | $22.33 | 500 |
| 2023-06-06 | 22.49 | $22.45 | 1500 |
| 2023-06-05 | 22.48 | $22.50 | 2000 |
| 2023-06-02 | 22.48 | $22.56 | 900 |
| 2023-06-01 | 22.46 | $22.53 | 300 |
| 2023-05-31 | 22.46 | $22.52 | 1400 |
| 2023-05-30 | 22.45 | $22.58 | 200 |
| 2023-05-26 | 22.45 | $22.66 | 2500 |
| 2023-05-25 | 22.45 | $22.64 | 600 |
| 2023-05-24 | 22.43 | $22.70 | 1000 |
| 2023-05-23 | 22.42 | $22.33 | 9300 |
| 2023-05-22 | 22.42 | $22.35 | 1000 |
| 2023-05-19 | 22.42 | $22.37 | 2400 |
| 2023-05-18 | 22.43 | $22.46 | 3800 |
| 2023-05-17 | 22.47 | $22.41 | 2100 |
| 2023-05-16 | 22.51 | $22.44 | 3500 |
| 2023-05-15 | 22.55 | $22.41 | 1900 |
| 2023-05-12 | 22.56 | $22.60 | — |
| 2023-05-11 | 22.56 | $22.60 | 300 |
| 2023-05-10 | 22.56 | $22.30 | — |
| 2023-05-09 | 22.57 | $22.30 | 4700 |
| 2023-05-08 | 22.58 | $22.40 | 2900 |
| 2023-05-05 | 22.59 | $22.35 | 900 |
| 2023-05-04 | 22.59 | $22.23 | 1700 |
| 2023-05-03 | 22.60 | $22.45 | 600 |
| 2023-05-02 | 22.60 | $22.45 | 2300 |
| 2023-05-01 | 22.61 | $22.56 | 2300 |
| 2023-04-28 | 22.61 | $22.58 | 2700 |
| 2023-04-27 | 22.61 | $22.40 | 36100 |
| 2023-04-26 | 22.62 | $22.50 | 92400 |
| 2023-04-25 | 22.60 | $22.14 | 36800 |
| 2023-04-24 | 22.60 | $22.48 | 28800 |
| 2023-04-21 | 22.58 | $22.51 | 7300 |
| 2023-04-20 | 22.58 | $23.27 | 14100 |
| 2023-04-19 | 22.54 | $23.17 | 9300 |
| 2023-04-18 | 22.51 | $23.20 | 65800 |
| 2023-04-17 | 22.47 | $22.80 | 21900 |
| 2023-04-14 | 22.45 | $22.55 | — |
| 2023-04-13 | 22.44 | $22.55 | — |
| 2023-04-12 | 22.41 | $22.55 | 1800 |
| 2023-04-11 | 22.42 | $22.55 | 3000 |
| 2023-04-10 | 22.43 | $22.51 | 4000 |
| 2023-04-06 | 22.42 | $22.40 | 2200 |
| 2023-04-05 | 22.45 | $22.45 | — |
| 2023-04-04 | 22.47 | $22.45 | 400 |
| 2023-04-03 | 22.48 | $22.55 | — |
| 2023-03-31 | 22.49 | $22.55 | 1700 |
| 2023-03-30 | 22.50 | $22.59 | — |
| 2023-03-29 | 22.50 | $22.59 | 200 |
| 2023-03-28 | 22.51 | $22.20 | 1200 |
| 2023-03-27 | 22.54 | $22.14 | 4100 |
| 2023-03-24 | 22.57 | $22.10 | 2100 |
| 2023-03-23 | 22.60 | $22.44 | 800 |
| 2023-03-22 | 22.61 | $22.48 | 100 |
| 2023-03-21 | 22.62 | $22.48 | 400 |
| 2023-03-20 | 22.60 | $22.45 | — |
| 2023-03-17 | 22.62 | $22.45 | 4300 |
| 2023-03-16 | 22.63 | $22.39 | 700 |
| 2023-03-15 | 22.64 | $21.92 | 2800 |
| 2023-03-14 | 22.66 | $22.62 | 1700 |
| 2023-03-13 | 22.66 | $22.75 | 5700 |
| 2023-03-10 | 22.66 | $22.44 | 2200 |
| 2023-03-09 | 22.68 | $22.87 | 200 |
| 2023-03-08 | 22.67 | $22.87 | 1100 |
| 2023-03-07 | 22.66 | $22.73 | — |
| 2023-03-06 | 22.66 | $22.73 | 1300 |
| 2023-03-03 | 22.66 | $22.70 | 900 |
| 2023-03-02 | 22.66 | $22.73 | — |
| 2023-03-01 | 22.66 | $22.73 | 600 |
| 2023-02-28 | 22.65 | $22.69 | 1500 |
| 2023-02-27 | 22.65 | $22.77 | 2400 |
| 2023-02-24 | 22.64 | $22.69 | 1500 |
| 2023-02-23 | 22.64 | $22.67 | — |
| 2023-02-22 | 22.63 | $22.67 | 1300 |
| 2023-02-21 | 22.64 | $22.17 | 8000 |
| 2023-02-17 | 22.65 | $22.76 | 2000 |
| 2023-02-16 | 22.64 | $22.74 | 600 |
| 2023-02-15 | 22.62 | $22.48 | 1800 |
| 2023-02-14 | 22.63 | $22.37 | 4900 |
| 2023-02-13 | 22.64 | $22.67 | 3900 |
| 2023-02-10 | 22.63 | $22.74 | 2100 |
| 2023-02-09 | 22.63 | $22.74 | 1500 |
| 2023-02-08 | 22.62 | $22.74 | 300 |
| 2023-02-07 | 22.60 | $22.72 | 3700 |
| 2023-02-06 | 22.58 | $22.71 | — |
| 2023-02-03 | 22.56 | $22.71 | 4700 |
| 2023-02-02 | 22.55 | $22.70 | 200 |
| 2023-02-01 | 22.52 | $22.63 | 1900 |
| 2023-01-31 | 22.50 | $22.62 | — |
| 2023-01-30 | 22.48 | $22.62 | 1000 |
| 2023-01-27 | 22.44 | $22.63 | 200 |
| 2023-01-26 | 22.41 | $22.63 | 300 |
| 2023-01-25 | 22.38 | $22.63 | 600 |
| 2023-01-24 | 22.34 | $22.69 | 2100 |
| 2023-01-23 | 22.32 | $22.48 | 600 |
| 2023-01-20 | 22.30 | $22.46 | 1800 |
| 2023-01-19 | 22.28 | $22.46 | 3600 |
| 2023-01-18 | 22.27 | $22.57 | 1600 |
| 2023-01-17 | 22.26 | $22.58 | 400 |
| 2023-01-13 | 22.25 | $22.60 | 500 |
| 2023-01-12 | 22.23 | $22.60 | 1000 |
| 2023-01-11 | 22.22 | $22.56 | 1100 |
| 2023-01-10 | 22.21 | $22.37 | 1300 |
| 2023-01-09 | 22.19 | $22.35 | — |
| 2023-01-06 | 22.18 | $22.35 | 4300 |
| 2023-01-05 | 22.17 | $22.39 | 200 |
| 2023-01-04 | 22.17 | $22.19 | 2100 |
| 2023-01-03 | 22.17 | $22.19 | 1300 |
| 2022-12-30 | 22.17 | $22.15 | 7200 |
| 2022-12-29 | 22.17 | $21.98 | — |
| 2022-12-28 | 22.18 | $21.98 | — |
| 2022-12-27 | 22.19 | $21.98 | 4600 |
| 2022-12-23 | 22.20 | $21.94 | 1200 |
| 2022-12-22 | 22.22 | $22.15 | 1200 |
| 2022-12-21 | 22.23 | $22.07 | — |
| 2022-12-20 | 22.25 | $22.07 | 13100 |
| 2022-12-19 | 22.26 | $22.39 | 2100 |
| 2022-12-16 | 22.25 | $22.39 | 800 |
| 2022-12-15 | 22.25 | $22.39 | 700 |
| 2022-12-14 | 22.24 | $22.19 | 1500 |
| 2022-12-13 | 22.24 | $22.34 | 1800 |
| 2022-12-12 | 22.24 | $22.27 | 6500 |
| 2022-12-09 | 22.24 | $22.00 | 600 |
| 2022-12-08 | 22.25 | $22.21 | — |
| 2022-12-07 | 22.24 | $22.21 | — |
| 2022-12-06 | 22.23 | $22.21 | 2700 |
| 2022-12-05 | 22.21 | $22.19 | — |
| 2022-12-02 | 22.21 | $22.19 | 600 |
| 2022-12-01 | 22.21 | $22.17 | 1900 |
| 2022-11-30 | 22.21 | $22.30 | 12900 |
| 2022-11-29 | 22.19 | $22.15 | 200 |
| 2022-11-28 | 22.19 | $22.21 | 3100 |
| 2022-11-25 | 22.16 | $22.35 | — |
| 2022-11-23 | 22.13 | $22.35 | 100 |
| 2022-11-22 | 22.09 | $22.35 | 100 |
| 2022-11-21 | 22.05 | $22.35 | 4000 |
| 2022-11-18 | 22.01 | $22.26 | 500 |
| 2022-11-17 | 21.98 | $22.24 | — |
| 2022-11-16 | 21.96 | $22.24 | — |
| 2022-11-15 | 21.97 | $22.24 | 100 |
| 2022-11-14 | 21.99 | $22.24 | 100 |
| 2022-11-11 | 22.01 | $22.24 | — |
| 2022-11-10 | 22.02 | $22.24 | 700 |
| 2022-11-09 | 22.03 | $22.00 | — |
| 2022-11-08 | 22.05 | $22.00 | 500 |
| 2022-11-07 | 22.08 | $21.98 | 500 |
| 2022-11-04 | 22.11 | $22.00 | 2900 |
| 2022-11-03 | 22.15 | $22.27 | 1000 |
| 2022-11-02 | 22.19 | $22.09 | — |
| 2022-11-01 | 22.24 | $22.09 | 100 |
| 2022-10-31 | 22.29 | $21.98 | 100 |
| 2022-10-28 | 22.34 | $21.75 | 2300 |
| 2022-10-27 | 22.40 | $21.61 | — |
| 2022-10-26 | 22.47 | $21.61 | — |
| 2022-10-25 | 22.54 | $21.61 | 5200 |
| 2022-10-24 | 22.61 | $21.46 | 6900 |
| 2022-10-21 | 22.66 | $21.66 | 2100 |
| 2022-10-20 | 22.71 | $21.95 | 2400 |
| 2022-10-19 | 22.78 | $22.37 | 5700 |
| 2022-10-18 | 22.83 | $22.64 | — |
| 2022-10-17 | 22.87 | $22.64 | 100 |
| 2022-10-14 | 22.90 | $22.41 | 800 |
| 2022-10-13 | 22.95 | $22.51 | 100 |
| 2022-10-12 | 22.99 | $22.40 | 1900 |
| 2022-10-11 | 23.04 | $22.56 | 3000 |
| 2022-10-10 | 23.09 | $22.55 | 900 |
| 2022-10-07 | 23.14 | $22.88 | 600 |
| 2022-10-06 | 23.17 | $23.04 | 400 |
| 2022-10-05 | 23.19 | $23.10 | 1400 |
| 2022-10-04 | 23.21 | $23.00 | 200 |
| 2022-10-03 | 23.23 | $23.04 | — |
| 2022-09-30 | 23.26 | $23.04 | 1600 |
| 2022-09-29 | 23.28 | $22.85 | 2400 |
| 2022-09-28 | 23.31 | $23.01 | 3100 |
| 2022-09-27 | 23.33 | $23.08 | 800 |
| 2022-09-26 | 23.35 | $22.52 | 6900 |
| 2022-09-23 | 23.39 | $22.67 | 7100 |
| 2022-09-22 | 23.42 | $23.25 | 1700 |
| 2022-09-21 | 23.43 | $23.40 | 400 |
| 2022-09-20 | 23.42 | $23.42 | 400 |
| 2022-09-19 | 23.44 | $23.20 | 2300 |
| 2022-09-16 | 23.46 | $23.46 | 2800 |
| 2022-09-15 | 23.47 | $23.42 | 500 |
| 2022-09-14 | 23.48 | $23.40 | 100 |
| 2022-09-13 | 23.50 | $23.46 | 500 |
| 2022-09-12 | 23.51 | $23.48 | 900 |
| 2022-09-09 | 23.51 | $23.49 | 1400 |
| 2022-09-08 | 23.52 | $23.50 | — |
| 2022-09-07 | 23.53 | $23.50 | — |
| 2022-09-06 | 23.54 | $23.50 | 600 |
| 2022-09-02 | 23.54 | $23.50 | 100 |
| 2022-09-01 | 23.55 | $23.50 | 800 |
| 2022-08-31 | 23.56 | $23.47 | — |
| 2022-08-30 | 23.56 | $23.47 | — |
| 2022-08-29 | 23.56 | $23.47 | 200 |
| 2022-08-26 | 23.54 | $23.20 | 1600 |
| 2022-08-25 | 23.55 | $23.33 | 200 |
| 2022-08-24 | 23.54 | $23.40 | 2100 |
| 2022-08-23 | 23.54 | $23.32 | 6700 |
| 2022-08-22 | 23.52 | $23.64 | — |
| 2022-08-19 | 23.49 | $23.64 | 600 |
| 2022-08-18 | 23.46 | $23.70 | 3400 |
| 2022-08-17 | 23.42 | $23.70 | — |
| 2022-08-16 | 23.40 | $23.70 | 300 |
| 2022-08-15 | 23.37 | $23.62 | 300 |
| 2022-08-12 | 23.35 | $23.55 | 4000 |
| 2022-08-11 | 23.34 | $23.70 | 100 |
| 2022-08-10 | 23.32 | $23.70 | 100 |
| 2022-08-09 | 23.32 | $23.59 | 2000 |
| 2022-08-08 | 23.30 | $23.67 | 300 |
| 2022-08-05 | 23.28 | $23.69 | — |
| 2022-08-04 | 23.26 | $23.69 | 1000 |
| 2022-08-03 | 23.26 | $23.39 | 500 |
| 2022-08-02 | 23.28 | $23.40 | 9400 |
| 2022-08-01 | 23.28 | $23.26 | 400 |
| 2022-07-29 | 23.30 | $23.28 | 5300 |
| 2022-07-28 | 23.32 | $23.25 | — |
| 2022-07-27 | 23.34 | $23.25 | 7200 |
| 2022-07-26 | 23.37 | $23.03 | 800 |
| 2022-07-25 | 23.40 | $23.04 | 700 |
| 2022-07-22 | 23.44 | $23.00 | 500 |
| 2022-07-21 | 23.46 | $22.98 | 3700 |
| 2022-07-20 | 23.50 | $23.11 | 1600 |
| 2022-07-19 | 23.52 | $23.10 | 7900 |
| 2022-07-18 | 23.53 | $23.30 | 1900 |
| 2022-07-15 | 23.54 | $23.28 | 2900 |
| 2022-07-14 | 23.55 | $23.32 | 200 |
| 2022-07-13 | 23.56 | $23.74 | 400 |
| 2022-07-12 | 23.57 | $23.14 | 4700 |
| 2022-07-11 | 23.60 | $23.30 | 1800 |
| 2022-07-08 | 23.62 | $23.25 | 3900 |
| 2022-07-07 | 23.64 | $23.74 | — |
| 2022-07-06 | 23.65 | $23.74 | 18800 |
| 2022-07-05 | 23.65 | $23.40 | 4100 |
| 2022-07-01 | 23.68 | $23.74 | — |
| 2022-06-30 | 23.69 | $23.74 | 1000 |
| 2022-06-29 | 23.70 | $23.65 | 1100 |
| 2022-06-28 | 23.72 | $23.74 | — |
| 2022-06-27 | 23.72 | $23.74 | 5800 |
| 2022-06-24 | 23.72 | $23.69 | 100 |
| 2022-06-23 | 23.73 | $23.55 | 3200 |
| 2022-06-22 | 23.73 | $23.66 | 3500 |
| 2022-06-21 | 23.74 | $23.54 | 3700 |
| 2022-06-17 | 23.75 | $23.24 | 5000 |
| 2022-06-16 | 23.78 | $23.56 | 500 |
| 2022-06-15 | 23.79 | $23.49 | 3300 |
| 2022-06-14 | 23.81 | $23.58 | 2000 |
| 2022-06-13 | 23.82 | $23.81 | 5700 |
| 2022-06-10 | 23.82 | $23.82 | 800 |
| 2022-06-09 | 23.82 | $23.63 | 4300 |
| 2022-06-08 | 23.83 | $23.81 | 6500 |
| 2022-06-07 | 23.82 | $23.86 | 3600 |
| 2022-06-06 | 23.81 | $23.84 | 1600 |
| 2022-06-03 | 23.81 | $23.90 | 4200 |
| 2022-06-02 | 23.81 | $23.91 | 1600 |
| 2022-06-01 | 23.80 | $23.95 | 3900 |
| 2022-05-31 | 23.78 | $23.98 | 7500 |
| 2022-05-27 | 23.77 | $23.82 | 3600 |
| 2022-05-26 | 23.77 | $23.80 | 800 |
| 2022-05-25 | 23.75 | $23.75 | 2900 |
| 2022-05-24 | 23.74 | $23.68 | 5900 |
| 2022-05-23 | 23.77 | $23.81 | 3400 |
| 2022-05-20 | 23.77 | $23.79 | 5100 |
| 2022-05-19 | 23.78 | $23.71 | 27800 |
| 2022-05-18 | 23.80 | $23.83 | 8600 |
| 2022-05-17 | 23.81 | $23.86 | 2800 |
| 2022-05-16 | 23.86 | $23.82 | 4400 |
| 2022-05-13 | 23.91 | $23.79 | 1700 |
| 2022-05-12 | 23.96 | $23.82 | 3800 |
| 2022-05-11 | 24.00 | $23.85 | 12600 |
| 2022-05-10 | 24.05 | $23.57 | 20500 |
| 2022-05-09 | 24.12 | $23.81 | 16100 |
| 2022-05-06 | 24.15 | $23.77 | 8500 |
| 2022-05-05 | 24.18 | $23.81 | 13300 |
| 2022-05-04 | 24.21 | $23.71 | 7900 |
| 2022-05-03 | 24.25 | $23.56 | 38900 |
| 2022-05-02 | 24.30 | $23.79 | 5000 |
| 2022-04-29 | 24.34 | $23.84 | 5100 |
| 2022-04-28 | 24.39 | $23.33 | 137900 |
| 2022-04-27 | 24.46 | $23.65 | 14200 |
| 2022-04-26 | 24.51 | $24.32 | 18900 |
| 2022-04-25 | 24.53 | $23.84 | 12600 |
| 2022-04-22 | 24.58 | $23.97 | 2000 |
| 2022-04-21 | 24.63 | $24.01 | 3700 |
| 2022-04-20 | 24.68 | $24.16 | 41700 |
| 2022-04-19 | 24.71 | $24.70 | 2400 |
| 2022-04-18 | 24.72 | $24.80 | — |
| 2022-04-14 | 24.73 | $24.80 | 1100 |
| 2022-04-13 | 24.73 | $24.75 | 100 |
| 2022-04-12 | 24.74 | $24.84 | — |
| 2022-04-11 | 24.74 | $24.84 | 200 |
| 2022-04-08 | 24.75 | $24.57 | 1300 |
| 2022-04-07 | 24.76 | $24.40 | 3700 |
| 2022-04-06 | 24.79 | $24.40 | 4300 |
| 2022-04-05 | 24.82 | $24.40 | 8800 |
| 2022-04-04 | 24.83 | $24.50 | 4800 |
| 2022-04-01 | 24.85 | $24.74 | 1100 |
| 2022-03-31 | 24.85 | $24.82 | 4500 |
| 2022-03-30 | 24.86 | $24.60 | 8600 |
| 2022-03-29 | 24.87 | $24.70 | 100 |
| 2022-03-28 | 24.88 | $24.70 | 4600 |
| 2022-03-25 | 24.90 | $24.94 | — |
| 2022-03-24 | 24.89 | $24.94 | 1700 |
| 2022-03-23 | 24.89 | $24.90 | 1900 |
| 2022-03-22 | 24.89 | $24.91 | 300 |
| 2022-03-21 | 24.90 | $24.89 | 1100 |
| 2022-03-18 | 24.90 | $24.89 | 2300 |
| 2022-03-17 | 24.90 | $24.91 | — |
| 2022-03-16 | 24.90 | $24.91 | — |
| 2022-03-15 | 24.90 | $24.91 | 1500 |
| 2022-03-14 | 24.89 | $24.91 | 1200 |
| 2022-03-11 | 24.88 | $24.85 | 1800 |
| 2022-03-10 | 24.88 | $24.95 | 1100 |
| 2022-03-09 | 24.88 | $24.95 | 2100 |
| 2022-03-08 | 24.87 | $24.70 | 1200 |
| 2022-03-07 | 24.87 | $24.92 | 10700 |
| 2022-03-04 | 24.86 | $24.73 | 10400 |
| 2022-03-03 | 24.85 | $24.89 | 800 |
| 2022-03-02 | 24.85 | $24.93 | 1200 |
| 2022-03-01 | 24.84 | $24.95 | 4800 |
| 2022-02-28 | 24.83 | $24.98 | 100 |
| 2022-02-25 | 24.81 | $24.85 | 3900 |
| 2022-02-24 | 24.81 | $24.83 | 4500 |
| 2022-02-23 | 24.81 | $25.00 | 1500 |
| 2022-02-22 | 24.81 | $24.95 | 2300 |
| 2022-02-18 | 24.82 | $24.95 | 1900 |
| 2022-02-17 | 24.83 | $24.90 | 12000 |
| 2022-02-16 | 24.84 | $24.92 | 4300 |
| 2022-02-15 | 24.85 | $24.92 | 1700 |
| 2022-02-14 | 24.85 | $24.73 | 2700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.72
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.12
Average
23.51
Maximum
24.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.72 | $24.74 | 3000 |
| 2026-07-16 | 24.72 | $24.73 | 5639 |
| 2026-07-15 | 24.72 | $24.75 | 8512 |
| 2026-07-14 | 24.72 | $24.80 | 1126 |
| 2026-07-13 | 24.71 | $24.81 | 500 |
| 2026-07-10 | 24.70 | $24.79 | 200 |
| 2026-07-09 | 24.69 | $24.77 | 4800 |
| 2026-07-08 | 24.68 | $24.71 | 5200 |
| 2026-07-07 | 24.67 | $24.68 | 1600 |
| 2026-07-06 | 24.67 | $24.67 | 5200 |
| 2026-07-02 | 24.67 | $24.70 | 1400 |
| 2026-07-01 | 24.67 | $24.61 | 5633 |
| 2026-06-30 | 24.68 | $24.65 | 1329 |
| 2026-06-29 | 24.68 | $24.63 | 1824 |
| 2026-06-26 | 24.68 | $24.61 | 6700 |
| 2026-06-25 | 24.69 | $24.63 | 1600 |
| 2026-06-24 | 24.70 | $24.59 | 800 |
| 2026-06-23 | 24.71 | $24.57 | 4783 |
| 2026-06-22 | 24.72 | $24.65 | 6300 |
| 2026-06-18 | 24.73 | $24.60 | 4200 |
| 2026-06-17 | 24.75 | $24.68 | 3700 |
| 2026-06-16 | 24.75 | $24.58 | 700 |
| 2026-06-15 | 24.77 | $24.58 | 7223 |
| 2026-06-12 | 24.79 | $24.81 | 1006 |
| 2026-06-11 | 24.79 | $24.78 | 23411 |
| 2026-06-10 | 24.79 | $24.76 | 7816 |
| 2026-06-09 | 24.79 | $24.77 | 43700 |
| 2026-06-08 | 24.80 | $24.78 | 14626 |
| 2026-06-05 | 24.80 | $24.81 | 1900 |
| 2026-06-04 | 24.80 | $24.79 | 5800 |
| 2026-06-03 | 24.80 | $24.79 | 6800 |
| 2026-06-02 | 24.80 | $24.81 | 800 |
| 2026-06-01 | 24.80 | $24.86 | 140 |
| 2026-05-29 | 24.79 | $24.86 | 5400 |
| 2026-05-28 | 24.78 | $24.85 | 4309 |
| 2026-05-27 | 24.77 | $24.80 | 5600 |
| 2026-05-26 | 24.77 | $24.82 | 3800 |
| 2026-05-22 | 24.77 | $24.80 | 1001 |
| 2026-05-21 | 24.76 | $24.81 | 2802 |
| 2026-05-20 | 24.76 | $24.81 | 1400 |
| 2026-05-19 | 24.75 | $24.86 | 7438 |
| 2026-05-18 | 24.74 | $24.76 | 2100 |
| 2026-05-15 | 24.74 | $24.75 | 3800 |
| 2026-05-14 | 24.74 | $24.73 | 13226 |
| 2026-05-13 | 24.74 | $24.76 | 4212 |
| 2026-05-12 | 24.74 | $24.76 | 5100 |
| 2026-05-11 | 24.74 | $24.76 | 12300 |
| 2026-05-08 | 24.73 | $24.79 | 3532 |
| 2026-05-07 | 24.73 | $24.85 | 3400 |
| 2026-05-06 | 24.71 | $24.80 | 4700 |
| 2026-05-05 | 24.70 | $24.80 | 1321 |
| 2026-05-04 | 24.69 | $24.82 | 3534 |
| 2026-05-01 | 24.68 | $24.83 | 4100 |
| 2026-04-30 | 24.67 | $24.75 | 1600 |
| 2026-04-29 | 24.66 | $24.75 | 1305 |
| 2026-04-28 | 24.65 | $24.75 | 3096 |
| 2026-04-27 | 24.64 | $24.73 | 1300 |
| 2026-04-24 | 24.63 | $24.75 | 302 |
| 2026-04-23 | 24.61 | $24.67 | 5700 |
| 2026-04-22 | 24.61 | $24.72 | 5102 |
| 2026-04-21 | 24.60 | $24.74 | 3743 |
| 2026-04-20 | 24.58 | $24.72 | 2435 |
| 2026-04-17 | 24.57 | $24.66 | 3671 |
| 2026-04-16 | 24.56 | $24.64 | 1600 |
| 2026-04-15 | 24.55 | $24.61 | 2600 |
| 2026-04-14 | 24.54 | $24.63 | 3708 |
| 2026-04-13 | 24.53 | $24.56 | 3737 |
| 2026-04-10 | 24.53 | $24.54 | 2200 |
| 2026-04-09 | 24.53 | $24.59 | 6700 |
| 2026-04-08 | 24.52 | $24.60 | 2373 |
| 2026-04-07 | 24.51 | $24.54 | 6100 |
| 2026-04-06 | 24.51 | $24.50 | 11235 |
| 2026-04-02 | 24.51 | $24.54 | 3856 |
| 2026-04-01 | 24.51 | $24.53 | 3000 |
| 2026-03-31 | 24.51 | $24.41 | 3200 |
| 2026-03-30 | 24.52 | $24.36 | 10600 |
| 2026-03-27 | 24.53 | $24.43 | 5443 |
| 2026-03-26 | 24.54 | $24.38 | 75400 |
| 2026-03-25 | 24.56 | $24.60 | 947 |
| 2026-03-24 | 24.55 | $24.60 | 400 |
| 2026-03-23 | 24.55 | $24.53 | 6969 |
| 2026-03-20 | 24.55 | $24.53 | 6969 |
| 2026-03-19 | 24.55 | $24.62 | 26639 |
| 2026-03-18 | 24.55 | $24.50 | 5000 |
| 2026-03-17 | 24.55 | $24.45 | 6500 |
| 2026-03-16 | 24.56 | $24.45 | 3000 |
| 2026-03-13 | 24.58 | $24.50 | 14187 |
| 2026-03-12 | 24.58 | $24.65 | 11502 |
| 2026-03-11 | 24.58 | $24.66 | 1912 |
| 2026-03-10 | 24.57 | $24.62 | 5224 |
| 2026-03-09 | 24.56 | $24.67 | 12400 |
| 2026-03-06 | 24.55 | $24.63 | 22100 |
| 2026-03-05 | 24.54 | $24.58 | 25300 |
| 2026-03-04 | 24.54 | $24.63 | 17400 |
| 2026-03-03 | 24.53 | $24.52 | 600 |
| 2026-03-02 | 24.53 | $24.55 | 4200 |
| 2026-02-27 | 24.53 | $24.52 | 5600 |
| 2026-02-26 | 24.53 | $24.52 | 3900 |
| 2026-02-25 | 24.53 | $24.56 | 4600 |
| 2026-02-24 | 24.52 | $24.51 | 3500 |
| 2026-02-23 | 24.53 | $24.47 | 4600 |
| 2026-02-20 | 24.53 | $24.43 | 6300 |
| 2026-02-19 | 24.54 | $24.51 | 5100 |
| 2026-02-18 | 24.55 | $24.51 | 17400 |
| 2026-02-17 | 24.55 | $24.47 | 16700 |
| 2026-02-13 | 24.56 | $24.58 | 2100 |
| 2026-02-12 | 24.56 | $24.60 | 3600 |
| 2026-02-11 | 24.55 | $24.61 | 5300 |
| 2026-02-10 | 24.55 | $24.62 | 2100 |
| 2026-02-09 | 24.54 | $24.56 | 5100 |
| 2026-02-06 | 24.54 | $24.60 | 1200 |
| 2026-02-05 | 24.53 | $24.55 | 2200 |
| 2026-02-04 | 24.53 | $24.56 | 4500 |
| 2026-02-03 | 24.52 | $24.57 | 10000 |
| 2026-02-02 | 24.52 | $24.58 | 18300 |
| 2026-01-30 | 24.51 | $24.60 | 7700 |
| 2026-01-29 | 24.50 | $24.62 | 19000 |
| 2026-01-28 | 24.49 | $24.57 | 3300 |
| 2026-01-27 | 24.48 | $24.57 | 3100 |
| 2026-01-26 | 24.47 | $24.58 | 1800 |
| 2026-01-23 | 24.46 | $24.55 | 8100 |
| 2026-01-22 | 24.45 | $24.55 | 2400 |
| 2026-01-21 | 24.44 | $24.53 | 6600 |
| 2026-01-20 | 24.43 | $24.52 | 9400 |
| 2026-01-16 | 24.42 | $24.46 | 1200 |
| 2026-01-15 | 24.42 | $24.46 | 5600 |
| 2026-01-14 | 24.42 | $24.43 | 5100 |
| 2026-01-13 | 24.41 | $24.49 | 4200 |
| 2026-01-12 | 24.41 | $24.45 | 1100 |
| 2026-01-09 | 24.40 | $24.43 | 4200 |
| 2026-01-08 | 24.40 | $24.44 | 1300 |
| 2026-01-07 | 24.39 | $24.44 | 8900 |
| 2026-01-06 | 24.39 | $24.45 | 3300 |
| 2026-01-05 | 24.38 | $24.48 | 2700 |
| 2026-01-02 | 24.37 | $24.42 | 10500 |
| 2025-12-31 | 24.37 | $24.38 | 1700 |
| 2025-12-30 | 24.37 | $24.32 | 1800 |
| 2025-12-29 | 24.37 | $24.33 | 3700 |
| 2025-12-26 | 24.38 | $24.35 | 6300 |
| 2025-12-24 | 24.38 | $24.32 | 4600 |
| 2025-12-23 | 24.38 | $24.37 | 1400 |
| 2025-12-22 | 24.39 | $24.35 | 10300 |
| 2025-12-19 | 24.39 | $24.35 | 1600 |
| 2025-12-18 | 24.39 | $24.32 | 18200 |
| 2025-12-17 | 24.40 | $24.29 | 400 |
| 2025-12-16 | 24.41 | $24.29 | 4700 |
| 2025-12-15 | 24.43 | $24.27 | 6200 |
| 2025-12-12 | 24.44 | $24.51 | 11000 |
| 2025-12-11 | 24.44 | $24.50 | 6100 |
| 2025-12-10 | 24.43 | $24.53 | 800 |
| 2025-12-09 | 24.42 | $24.50 | — |
| 2025-12-08 | 24.41 | $24.50 | 3400 |
| 2025-12-05 | 24.40 | $24.47 | 600 |
| 2025-12-04 | 24.39 | $24.48 | 3500 |
| 2025-12-03 | 24.39 | $24.44 | 900 |
| 2025-12-02 | 24.38 | $24.44 | 600 |
| 2025-12-01 | 24.37 | $24.43 | 700 |
| 2025-11-28 | 24.37 | $24.43 | 100 |
| 2025-11-26 | 24.36 | $24.45 | 4000 |
| 2025-11-25 | 24.35 | $24.43 | 500 |
| 2025-11-24 | 24.34 | $24.44 | 3000 |
| 2025-11-21 | 24.33 | $24.40 | 12700 |
| 2025-11-20 | 24.33 | $24.38 | 3800 |
| 2025-11-19 | 24.32 | $24.36 | 5900 |
| 2025-11-18 | 24.32 | $24.39 | 1500 |
| 2025-11-17 | 24.31 | $24.36 | 7000 |
| 2025-11-14 | 24.30 | $24.45 | 17900 |
| 2025-11-13 | 24.29 | $24.37 | 3300 |
| 2025-11-12 | 24.28 | $24.38 | 24800 |
| 2025-11-11 | 24.27 | $24.38 | 46700 |
| 2025-11-10 | 24.26 | $24.28 | 11100 |
| 2025-11-07 | 24.25 | $24.32 | 6200 |
| 2025-11-06 | 24.25 | $24.34 | 1800 |
| 2025-11-05 | 24.24 | $24.34 | 14100 |
| 2025-11-04 | 24.22 | $24.27 | 1800 |
| 2025-11-03 | 24.22 | $24.27 | 19900 |
| 2025-10-31 | 24.21 | $24.27 | 15200 |
| 2025-10-30 | 24.21 | $24.25 | 11200 |
| 2025-10-29 | 24.20 | $24.19 | 8400 |
| 2025-10-28 | 24.21 | $24.24 | 4000 |
| 2025-10-27 | 24.20 | $24.23 | 3400 |
| 2025-10-24 | 24.20 | $24.23 | 6700 |
| 2025-10-23 | 24.20 | $24.18 | — |
| 2025-10-22 | 24.20 | $24.18 | 19600 |
| 2025-10-21 | 24.20 | $24.14 | 6100 |
| 2025-10-20 | 24.21 | $24.18 | 26200 |
| 2025-10-17 | 24.21 | $24.20 | 14400 |
| 2025-10-16 | 24.21 | $24.17 | 13400 |
| 2025-10-15 | 24.21 | $24.17 | 4300 |
| 2025-10-14 | 24.22 | $24.19 | 1600 |
| 2025-10-13 | 24.22 | $24.17 | 3700 |
| 2025-10-10 | 24.23 | $24.18 | 1600 |
| 2025-10-09 | 24.23 | $24.25 | 900 |
| 2025-10-08 | 24.23 | $24.25 | 5900 |
| 2025-10-07 | 24.23 | $24.21 | 7800 |
| 2025-10-06 | 24.23 | $24.24 | 2700 |
| 2025-10-03 | 24.23 | $24.20 | 1700 |
| 2025-10-02 | 24.23 | $24.22 | 900 |
| 2025-10-01 | 24.23 | $24.24 | 2600 |
| 2025-09-30 | 24.23 | $24.20 | 5400 |
| 2025-09-29 | 24.24 | $24.17 | 14300 |
| 2025-09-26 | 24.24 | $24.19 | 20600 |
| 2025-09-25 | 24.25 | $24.24 | 7100 |
| 2025-09-24 | 24.25 | $24.30 | 6000 |
| 2025-09-23 | 24.25 | $24.29 | 1700 |
| 2025-09-22 | 24.24 | $24.27 | 25100 |
| 2025-09-19 | 24.24 | $24.20 | 4300 |
| 2025-09-18 | 24.24 | $24.21 | 7600 |
| 2025-09-17 | 24.24 | $24.17 | 2700 |
| 2025-09-16 | 24.25 | $24.19 | 6400 |
| 2025-09-15 | 24.26 | $24.19 | 17200 |
| 2025-09-12 | 24.27 | $24.32 | 1400 |
| 2025-09-11 | 24.26 | $24.33 | 9200 |
| 2025-09-10 | 24.25 | $24.32 | 3300 |
| 2025-09-09 | 24.25 | $24.32 | 11200 |
| 2025-09-08 | 24.24 | $24.27 | 4900 |
| 2025-09-05 | 24.24 | $24.26 | 22300 |
| 2025-09-04 | 24.23 | $24.26 | 2100 |
| 2025-09-03 | 24.23 | $24.30 | 2000 |
| 2025-09-02 | 24.22 | $24.28 | 4800 |
| 2025-08-29 | 24.22 | $24.32 | 15500 |
| 2025-08-28 | 24.21 | $24.25 | 12200 |
| 2025-08-27 | 24.20 | $24.22 | 9800 |
| 2025-08-26 | 24.20 | $24.24 | 7100 |
| 2025-08-25 | 24.20 | $24.25 | 13000 |
| 2025-08-22 | 24.19 | $24.25 | 9500 |
| 2025-08-21 | 24.18 | $24.22 | 1200 |
| 2025-08-20 | 24.18 | $24.21 | 1400 |
| 2025-08-19 | 24.18 | $24.22 | 1000 |
| 2025-08-18 | 24.17 | $24.20 | 3100 |
| 2025-08-15 | 24.17 | $24.21 | 600 |
| 2025-08-14 | 24.16 | $24.17 | 10500 |
| 2025-08-13 | 24.16 | $24.19 | 1500 |
| 2025-08-12 | 24.16 | $24.21 | 2300 |
| 2025-08-11 | 24.16 | $24.15 | 5200 |
| 2025-08-08 | 24.16 | $24.14 | 32200 |
| 2025-08-07 | 24.16 | $24.14 | 54800 |
| 2025-08-06 | 24.16 | $24.22 | 1600 |
| 2025-08-05 | 24.15 | $24.25 | 5100 |
| 2025-08-04 | 24.14 | $24.19 | 7100 |
| 2025-08-01 | 24.14 | $24.24 | 10500 |
| 2025-07-31 | 24.13 | $24.18 | 600 |
| 2025-07-30 | 24.12 | $24.19 | 300 |
| 2025-07-29 | 24.12 | $24.15 | 900 |
| 2025-07-28 | 24.11 | $24.16 | 2000 |
| 2025-07-25 | 24.11 | $24.18 | 800 |
| 2025-07-24 | 24.10 | $24.15 | 7800 |
| 2025-07-23 | 24.10 | $24.15 | 4500 |
| 2025-07-22 | 24.09 | $24.24 | 1000 |
| 2025-07-21 | 24.07 | $24.17 | 12500 |
| 2025-07-18 | 24.06 | $24.16 | 3100 |
| 2025-07-17 | 24.05 | $24.14 | 1900 |
| 2025-07-16 | 24.05 | $24.16 | 1300 |
| 2025-07-15 | 24.03 | $24.11 | 3500 |
| 2025-07-14 | 24.03 | $24.10 | 5100 |
| 2025-07-11 | 24.02 | $24.08 | 5900 |
| 2025-07-10 | 24.01 | $24.05 | 2300 |
| 2025-07-09 | 24.01 | $24.05 | 400 |
| 2025-07-08 | 24.00 | $24.06 | 1900 |
| 2025-07-07 | 24.00 | $24.04 | 500 |
| 2025-07-03 | 23.99 | $24.02 | 500 |
| 2025-07-02 | 23.99 | $24.03 | 13300 |
| 2025-07-01 | 23.98 | $24.03 | 1300 |
| 2025-06-30 | 23.98 | $23.99 | 5800 |
| 2025-06-27 | 23.98 | $24.00 | 5800 |
| 2025-06-26 | 23.98 | $23.99 | 6500 |
| 2025-06-25 | 23.98 | $23.99 | 6000 |
| 2025-06-24 | 23.97 | $23.97 | 7800 |
| 2025-06-23 | 23.97 | $23.95 | 9000 |
| 2025-06-20 | 23.98 | $23.91 | 2800 |
| 2025-06-18 | 23.98 | $23.92 | 18300 |
| 2025-06-17 | 23.99 | $23.88 | 2800 |
| 2025-06-16 | 24.00 | $23.91 | 1700 |
| 2025-06-13 | 24.01 | $23.86 | 4800 |
| 2025-06-12 | 24.03 | $24.15 | 6600 |
| 2025-06-11 | 24.01 | $24.14 | 26300 |
| 2025-06-10 | 24.00 | $24.12 | 500 |
| 2025-06-09 | 23.99 | $24.12 | 600 |
| 2025-06-06 | 23.97 | $24.07 | 12800 |
| 2025-06-05 | 23.96 | $24.01 | 5000 |
| 2025-06-04 | 23.96 | $23.99 | — |
| 2025-06-03 | 23.96 | $23.99 | — |
| 2025-06-02 | 23.95 | $23.99 | 1300 |
| 2025-05-30 | 23.95 | $24.12 | 1900 |
| 2025-05-29 | 23.93 | $24.06 | 5200 |
| 2025-05-28 | 23.92 | $24.03 | 300 |
| 2025-05-27 | 23.91 | $23.95 | 1500 |
| 2025-05-23 | 23.90 | $23.98 | 800 |
| 2025-05-22 | 23.89 | $24.03 | 800 |
| 2025-05-21 | 23.88 | $24.00 | 1500 |
| 2025-05-20 | 23.87 | $23.85 | 4800 |
| 2025-05-19 | 23.87 | $23.86 | — |
| 2025-05-16 | 23.87 | $23.86 | 200 |
| 2025-05-15 | 23.87 | $24.00 | — |
| 2025-05-14 | 23.86 | $24.00 | 2100 |
| 2025-05-13 | 23.84 | $23.90 | 1300 |
| 2025-05-12 | 23.83 | $23.86 | 1700 |
| 2025-05-09 | 23.83 | $23.81 | 500 |
| 2025-05-08 | 23.83 | $23.81 | 1000 |
| 2025-05-07 | 23.84 | $23.96 | 1300 |
| 2025-05-06 | 23.82 | $23.96 | 500 |
| 2025-05-05 | 23.81 | $23.90 | 4000 |
| 2025-05-02 | 23.80 | $23.93 | — |
| 2025-05-01 | 23.78 | $23.93 | 1600 |
| 2025-04-30 | 23.77 | $23.84 | 7400 |
| 2025-04-29 | 23.76 | $23.85 | 2400 |
| 2025-04-28 | 23.75 | $23.84 | 7700 |
| 2025-04-25 | 23.74 | $23.80 | 500 |
| 2025-04-24 | 23.74 | $23.80 | 4200 |
| 2025-04-23 | 23.73 | $23.80 | 23800 |
| 2025-04-22 | 23.72 | $23.65 | 5600 |
| 2025-04-21 | 23.73 | $23.72 | 1000 |
| 2025-04-17 | 23.73 | $23.80 | 13000 |
| 2025-04-16 | 23.73 | $23.80 | 2900 |
| 2025-04-15 | 23.72 | $23.70 | 2000 |
| 2025-04-14 | 23.72 | $23.61 | 1600 |
| 2025-04-11 | 23.73 | $23.60 | 2500 |
| 2025-04-10 | 23.75 | $23.51 | 1800 |
| 2025-04-09 | 23.77 | $23.58 | 3500 |
| 2025-04-08 | 23.79 | $23.62 | 5200 |
| 2025-04-07 | 23.81 | $23.63 | 7300 |
| 2025-04-04 | 23.83 | $23.46 | 10200 |
| 2025-04-03 | 23.87 | $23.74 | 6100 |
| 2025-04-02 | 23.88 | $23.78 | 23400 |
| 2025-04-01 | 23.89 | $23.83 | 300 |
| 2025-03-31 | 23.90 | $23.81 | 3700 |
| 2025-03-28 | 23.90 | $23.81 | 1300 |
| 2025-03-27 | 23.91 | $23.85 | 6800 |
| 2025-03-26 | 23.92 | $23.83 | 2600 |
| 2025-03-25 | 23.93 | $23.90 | 3900 |
| 2025-03-24 | 23.93 | $23.87 | 1600 |
| 2025-03-21 | 23.94 | $23.86 | 2900 |
| 2025-03-20 | 23.95 | $23.83 | 1200 |
| 2025-03-19 | 23.96 | $23.74 | 16800 |
| 2025-03-18 | 23.98 | $23.83 | 2100 |
| 2025-03-17 | 24.00 | $23.88 | — |
| 2025-03-14 | 24.01 | $23.88 | 4700 |
| 2025-03-13 | 24.03 | $24.06 | 3100 |
| 2025-03-12 | 24.02 | $24.08 | 2400 |
| 2025-03-11 | 24.02 | $24.08 | 1800 |
| 2025-03-10 | 24.01 | $24.10 | 1400 |
| 2025-03-07 | 24.00 | $24.06 | 1400 |
| 2025-03-06 | 24.00 | $24.10 | — |
| 2025-03-05 | 23.98 | $24.10 | 2900 |
| 2025-03-04 | 23.97 | $24.07 | 1800 |
| 2025-03-03 | 23.96 | $24.06 | 3700 |
| 2025-02-28 | 23.95 | $24.01 | 1100 |
| 2025-02-27 | 23.95 | $24.00 | 1400 |
| 2025-02-26 | 23.94 | $24.00 | 2700 |
| 2025-02-25 | 23.93 | $24.09 | 300 |
| 2025-02-24 | 23.92 | $23.96 | 1800 |
| 2025-02-21 | 23.91 | $24.00 | 500 |
| 2025-02-20 | 23.90 | $23.91 | 84900 |
| 2025-02-19 | 23.90 | $23.95 | 49800 |
| 2025-02-18 | 23.90 | $23.95 | 200 |
| 2025-02-14 | 23.89 | $23.95 | 13100 |
| 2025-02-13 | 23.88 | $23.96 | 19500 |
| 2025-02-12 | 23.88 | $23.95 | 2000 |
| 2025-02-11 | 23.87 | $23.95 | 2300 |
| 2025-02-10 | 23.86 | $23.98 | 7000 |
| 2025-02-07 | 23.85 | $23.95 | 700 |
| 2025-02-06 | 23.84 | $23.94 | 3100 |
| 2025-02-05 | 23.83 | $23.95 | 12600 |
| 2025-02-04 | 23.81 | $23.94 | 5000 |
| 2025-02-03 | 23.80 | $23.89 | 11300 |
| 2025-01-31 | 23.79 | $23.80 | 400 |
| 2025-01-30 | 23.79 | $23.85 | 700 |
| 2025-01-29 | 23.78 | $23.85 | 19600 |
| 2025-01-28 | 23.78 | $23.79 | 4700 |
| 2025-01-27 | 23.78 | $23.81 | 15000 |
| 2025-01-24 | 23.77 | $23.83 | 6200 |
| 2025-01-23 | 23.77 | $23.85 | 2700 |
| 2025-01-22 | 23.76 | $23.83 | 400 |
| 2025-01-21 | 23.75 | $23.85 | 5100 |
| 2025-01-17 | 23.74 | $23.81 | 4200 |
| 2025-01-16 | 23.73 | $23.80 | 2700 |
| 2025-01-15 | 23.72 | $23.77 | 4600 |
| 2025-01-14 | 23.72 | $23.76 | 400 |
| 2025-01-13 | 23.71 | $23.77 | 3500 |
| 2025-01-10 | 23.71 | $23.70 | 4000 |
| 2025-01-08 | 23.71 | $23.70 | — |
| 2025-01-07 | 23.71 | $23.70 | 1400 |
| 2025-01-06 | 23.71 | $23.77 | 1000 |
| 2025-01-03 | 23.71 | $23.71 | 3300 |
| 2025-01-02 | 23.71 | $23.70 | 2800 |
| 2024-12-31 | 23.71 | $23.71 | 1200 |
| 2024-12-30 | 23.71 | $23.66 | 6800 |
| 2024-12-27 | 23.71 | $23.65 | — |
| 2024-12-26 | 23.72 | $23.65 | 2800 |
| 2024-12-24 | 23.72 | $23.65 | 1200 |
| 2024-12-23 | 23.73 | $23.67 | 10700 |
| 2024-12-20 | 23.74 | $23.64 | 3100 |
| 2024-12-19 | 23.75 | $23.61 | 4200 |
| 2024-12-18 | 23.76 | $23.72 | 6600 |
| 2024-12-17 | 23.77 | $23.72 | 9100 |
| 2024-12-16 | 23.77 | $23.68 | 6100 |
| 2024-12-13 | 23.78 | $23.65 | 5300 |
| 2024-12-12 | 23.79 | $23.92 | 900 |
| 2024-12-11 | 23.78 | $23.90 | 2000 |
| 2024-12-10 | 23.77 | $23.89 | 9100 |
| 2024-12-09 | 23.76 | $23.89 | 24500 |
| 2024-12-06 | 23.74 | $23.75 | 3800 |
| 2024-12-05 | 23.74 | $23.81 | 4800 |
| 2024-12-04 | 23.73 | $23.75 | 3500 |
| 2024-12-03 | 23.73 | $23.75 | 2100 |
| 2024-12-02 | 23.73 | $23.83 | 2900 |
| 2024-11-29 | 23.72 | $23.81 | 2000 |
| 2024-11-27 | 23.71 | $23.79 | 4200 |
| 2024-11-26 | 23.70 | $23.76 | 2200 |
| 2024-11-25 | 23.70 | $23.77 | 2200 |
| 2024-11-22 | 23.69 | $23.71 | 600 |
| 2024-11-21 | 23.69 | $23.66 | 400 |
| 2024-11-20 | 23.69 | $23.75 | 1100 |
| 2024-11-19 | 23.68 | $23.72 | 92800 |
| 2024-11-18 | 23.68 | $23.72 | 300 |
| 2024-11-15 | 23.67 | $23.73 | 1200 |
| 2024-11-14 | 23.67 | $23.74 | — |
| 2024-11-13 | 23.66 | $23.74 | 3900 |
| 2024-11-12 | 23.65 | $23.73 | 300 |
| 2024-11-11 | 23.64 | $23.68 | 600 |
| 2024-11-08 | 23.64 | $23.73 | 1200 |
| 2024-11-07 | 23.63 | $23.67 | 5100 |
| 2024-11-06 | 23.62 | $23.64 | 500 |
| 2024-11-05 | 23.62 | $23.64 | 400 |
| 2024-11-04 | 23.62 | $23.71 | 3900 |
| 2024-11-01 | 23.61 | $23.63 | 1000 |
| 2024-10-31 | 23.61 | $23.59 | 3100 |
| 2024-10-30 | 23.61 | $23.61 | 1200 |
| 2024-10-29 | 23.61 | $23.64 | 3400 |
| 2024-10-28 | 23.61 | $23.62 | 400 |
| 2024-10-25 | 23.61 | $23.63 | 1600 |
| 2024-10-24 | 23.60 | $23.70 | 800 |
| 2024-10-23 | 23.59 | $23.63 | 2900 |
| 2024-10-22 | 23.59 | $23.61 | 700 |
| 2024-10-21 | 23.59 | $23.61 | 4700 |
| 2024-10-18 | 23.59 | $23.65 | 6000 |
| 2024-10-17 | 23.58 | $23.59 | 14600 |
| 2024-10-16 | 23.58 | $23.63 | 3500 |
| 2024-10-15 | 23.57 | $23.62 | 5100 |
| 2024-10-14 | 23.57 | $23.59 | 800 |
| 2024-10-11 | 23.56 | $23.51 | 500 |
| 2024-10-10 | 23.57 | $23.59 | 800 |
| 2024-10-09 | 23.57 | $23.58 | 3200 |
| 2024-10-08 | 23.57 | $23.60 | — |
| 2024-10-07 | 23.56 | $23.60 | 4500 |
| 2024-10-04 | 23.56 | $23.56 | 3300 |
| 2024-10-03 | 23.56 | $23.60 | 1700 |
| 2024-10-02 | 23.56 | $23.60 | 3400 |
| 2024-10-01 | 23.55 | $23.59 | 700 |
| 2024-09-30 | 23.55 | $23.58 | 6200 |
| 2024-09-27 | 23.54 | $23.60 | 3100 |
| 2024-09-26 | 23.54 | $23.58 | 12000 |
| 2024-09-25 | 23.53 | $23.55 | 6900 |
| 2024-09-24 | 23.53 | $23.58 | 4300 |
| 2024-09-23 | 23.53 | $23.57 | 1200 |
| 2024-09-20 | 23.52 | $23.57 | 3800 |
| 2024-09-19 | 23.52 | $23.57 | 3200 |
| 2024-09-18 | 23.51 | $23.50 | 3100 |
| 2024-09-17 | 23.51 | $23.53 | 4900 |
| 2024-09-16 | 23.51 | $23.49 | 4800 |
| 2024-09-13 | 23.51 | $23.37 | 5800 |
| 2024-09-12 | 23.53 | $23.64 | 6200 |
| 2024-09-11 | 23.52 | $23.66 | 500 |
| 2024-09-10 | 23.50 | $23.61 | 4800 |
| 2024-09-09 | 23.49 | $23.58 | 11700 |
| 2024-09-06 | 23.48 | $23.58 | 12100 |
| 2024-09-05 | 23.47 | $23.55 | 5700 |
| 2024-09-04 | 23.46 | $23.48 | 9600 |
| 2024-09-03 | 23.46 | $23.51 | 2300 |
| 2024-08-30 | 23.45 | $23.53 | 9400 |
| 2024-08-29 | 23.44 | $23.51 | 2000 |
| 2024-08-28 | 23.44 | $23.52 | 800 |
| 2024-08-27 | 23.43 | $23.52 | 6200 |
| 2024-08-26 | 23.42 | $23.43 | 5500 |
| 2024-08-23 | 23.42 | $23.49 | 1400 |
| 2024-08-22 | 23.41 | $23.45 | 4600 |
| 2024-08-21 | 23.41 | $23.41 | 6300 |
| 2024-08-20 | 23.40 | $23.43 | 3100 |
| 2024-08-19 | 23.40 | $23.40 | 3400 |
| 2024-08-16 | 23.40 | $23.45 | 600 |
| 2024-08-15 | 23.40 | $23.37 | 1000 |
| 2024-08-14 | 23.40 | $23.45 | 1200 |
| 2024-08-13 | 23.39 | $23.43 | 2000 |
| 2024-08-12 | 23.39 | $23.49 | 2100 |
| 2024-08-09 | 23.38 | $23.43 | 3300 |
| 2024-08-08 | 23.38 | $23.38 | 3400 |
| 2024-08-07 | 23.38 | $23.39 | 500 |
| 2024-08-06 | 23.37 | $23.39 | 1600 |
| 2024-08-05 | 23.37 | $23.38 | 9200 |
| 2024-08-02 | 23.37 | $23.38 | 6300 |
| 2024-08-01 | 23.37 | $23.46 | 3600 |
| 2024-07-31 | 23.36 | $23.45 | 1400 |
| 2024-07-30 | 23.35 | $23.42 | 3200 |
| 2024-07-29 | 23.34 | $23.45 | 2100 |
| 2024-07-26 | 23.33 | $23.39 | 2700 |
| 2024-07-25 | 23.33 | $23.32 | 6900 |
| 2024-07-24 | 23.33 | $23.32 | 6200 |
| 2024-07-23 | 23.33 | $23.38 | 5800 |
| 2024-07-22 | 23.32 | $23.40 | 5600 |
| 2024-07-19 | 23.31 | $23.40 | 800 |
| 2024-07-18 | 23.31 | $23.38 | 1800 |
| 2024-07-17 | 23.30 | $23.38 | 400 |
| 2024-07-16 | 23.29 | $23.40 | 4700 |
| 2024-07-15 | 23.28 | $23.37 | 6000 |
| 2024-07-12 | 23.27 | $23.30 | 1100 |
| 2024-07-11 | 23.26 | $23.34 | 4400 |
| 2024-07-10 | 23.26 | $23.25 | 4300 |
| 2024-07-09 | 23.26 | $23.20 | 14900 |
| 2024-07-08 | 23.26 | $23.25 | 2900 |
| 2024-07-05 | 23.26 | $23.22 | 10700 |
| 2024-07-03 | 23.27 | $23.28 | 7900 |
| 2024-07-02 | 23.27 | $23.25 | 6300 |
| 2024-07-01 | 23.27 | $23.22 | 4200 |
| 2024-06-28 | 23.27 | $23.20 | 6500 |
| 2024-06-27 | 23.28 | $23.21 | 4800 |
| 2024-06-26 | 23.29 | $23.25 | 5900 |
| 2024-06-25 | 23.29 | $23.32 | 700 |
| 2024-06-24 | 23.29 | $23.30 | 3700 |
| 2024-06-21 | 23.29 | $23.31 | 5700 |
| 2024-06-20 | 23.29 | $23.20 | 1300 |
| 2024-06-18 | 23.30 | $23.15 | 300 |
| 2024-06-17 | 23.31 | $23.18 | 300 |
| 2024-06-14 | 23.33 | $23.26 | 2200 |
| 2024-06-13 | 23.33 | $23.48 | 5400 |
| 2024-06-12 | 23.32 | $23.45 | 1900 |
| 2024-06-11 | 23.30 | $23.41 | 1000 |
| 2024-06-10 | 23.29 | $23.40 | 400 |
| 2024-06-07 | 23.28 | $23.28 | 1800 |
| 2024-06-06 | 23.28 | $23.25 | 5300 |
| 2024-06-05 | 23.28 | $23.35 | 3600 |
| 2024-06-04 | 23.28 | $23.34 | 2800 |
| 2024-06-03 | 23.27 | $23.34 | 5000 |
| 2024-05-31 | 23.26 | $23.40 | 2500 |
| 2024-05-30 | 23.25 | $23.38 | 1000 |
| 2024-05-29 | 23.24 | $23.36 | 300 |
| 2024-05-28 | 23.22 | $23.36 | 3500 |
| 2024-05-24 | 23.21 | $23.42 | 18400 |
| 2024-05-23 | 23.19 | $23.24 | 9400 |
| 2024-05-22 | 23.18 | $23.20 | 4100 |
| 2024-05-21 | 23.18 | $23.29 | 1800 |
| 2024-05-20 | 23.17 | $23.25 | 5200 |
| 2024-05-17 | 23.16 | $23.22 | 700 |
| 2024-05-16 | 23.15 | $23.22 | 400 |
| 2024-05-15 | 23.14 | $23.22 | 1100 |
| 2024-05-14 | 23.14 | $23.22 | 1600 |
| 2024-05-13 | 23.13 | $23.24 | 5000 |
| 2024-05-10 | 23.11 | $23.17 | 1100 |
| 2024-05-09 | 23.11 | $23.10 | 5700 |
| 2024-05-08 | 23.11 | $23.16 | 3400 |
| 2024-05-07 | 23.10 | $23.18 | 400 |
| 2024-05-06 | 23.10 | $23.14 | 1800 |
| 2024-05-03 | 23.09 | $23.13 | 3400 |
| 2024-05-02 | 23.09 | $23.10 | 400 |
| 2024-05-01 | 23.09 | $23.10 | 1300 |
| 2024-04-30 | 23.09 | $23.01 | 6100 |
| 2024-04-29 | 23.09 | $23.11 | 3000 |
| 2024-04-26 | 23.09 | $23.11 | 1700 |
| 2024-04-25 | 23.09 | $23.05 | 5300 |
| 2024-04-24 | 23.09 | $23.05 | 4300 |
| 2024-04-23 | 23.10 | $23.15 | 3800 |
| 2024-04-22 | 23.09 | $23.11 | 1700 |
| 2024-04-19 | 23.09 | $23.11 | 600 |
| 2024-04-18 | 23.09 | $23.10 | 300 |
| 2024-04-17 | 23.09 | $23.10 | 1600 |
| 2024-04-16 | 23.09 | $22.97 | 2700 |
| 2024-04-15 | 23.10 | $23.00 | 4700 |
| 2024-04-12 | 23.11 | $23.07 | 1600 |
| 2024-04-11 | 23.11 | $23.05 | 5600 |
| 2024-04-10 | 23.12 | $23.13 | 1600 |
| 2024-04-09 | 23.12 | $23.13 | 2800 |
| 2024-04-08 | 23.12 | $23.16 | 14300 |
| 2024-04-05 | 23.11 | $23.13 | 1800 |
| 2024-04-04 | 23.11 | $23.12 | 1000 |
| 2024-04-03 | 23.11 | $23.06 | 6000 |
| 2024-04-02 | 23.12 | $23.02 | 2900 |
| 2024-04-01 | 23.13 | $23.12 | 1500 |
| 2024-03-28 | 23.13 | $23.12 | 600 |
| 2024-03-27 | 23.13 | $23.10 | 2800 |
| 2024-03-26 | 23.13 | $23.09 | 2300 |
| 2024-03-25 | 23.14 | $23.12 | 4100 |
| 2024-03-22 | 23.14 | $23.13 | 3000 |
| 2024-03-21 | 23.14 | $23.11 | 5500 |
| 2024-03-20 | 23.14 | $23.15 | 500 |
| 2024-03-19 | 23.14 | $23.15 | 2700 |
| 2024-03-18 | 23.14 | $23.03 | 2400 |
| 2024-03-15 | 23.15 | $23.08 | 7300 |
| 2024-03-14 | 23.16 | $23.05 | 600 |
| 2024-03-13 | 23.17 | $23.18 | 1200 |
| 2024-03-12 | 23.17 | $23.24 | 500 |
| 2024-03-11 | 23.17 | $23.24 | 7500 |
| 2024-03-08 | 23.16 | $23.25 | 300 |
| 2024-03-07 | 23.15 | $23.19 | 800 |
| 2024-03-06 | 23.14 | $23.19 | 2300 |
| 2024-03-05 | 23.14 | $23.23 | 700 |
| 2024-03-04 | 23.13 | $23.22 | 7100 |
| 2024-03-01 | 23.12 | $23.19 | 2500 |
| 2024-02-29 | 23.11 | $23.25 | 600 |
| 2024-02-28 | 23.10 | $23.25 | 300 |
| 2024-02-27 | 23.08 | $23.23 | 7300 |
| 2024-02-26 | 23.07 | $23.18 | 7400 |
| 2024-02-23 | 23.06 | $23.15 | 7000 |
| 2024-02-22 | 23.05 | $23.09 | 1600 |
| 2024-02-21 | 23.04 | $23.02 | 4800 |
| 2024-02-20 | 23.04 | $23.18 | 2100 |
| 2024-02-16 | 23.03 | $23.09 | 3300 |
| 2024-02-15 | 23.02 | $23.12 | 9900 |
| 2024-02-14 | 23.01 | $23.02 | 2800 |
| 2024-02-13 | 23.01 | $23.00 | 2800 |
| 2024-02-12 | 23.01 | $23.09 | 1300 |
| 2024-02-09 | 23.00 | $23.03 | 5100 |
| 2024-02-08 | 23.00 | $23.15 | 4400 |
| 2024-02-07 | 22.98 | $23.10 | 1300 |
| 2024-02-06 | 22.97 | $22.97 | 1800 |
| 2024-02-05 | 22.97 | $23.15 | 4300 |
| 2024-02-02 | 22.95 | $23.15 | 100 |
| 2024-02-01 | 22.93 | $23.15 | 21400 |
| 2024-01-31 | 22.91 | $23.00 | 2300 |
| 2024-01-30 | 22.90 | $23.04 | 16000 |
| 2024-01-29 | 22.89 | $22.98 | 10700 |
| 2024-01-26 | 22.88 | $22.99 | 5600 |
| 2024-01-25 | 22.87 | $22.99 | 8600 |
| 2024-01-24 | 22.85 | $22.91 | 13200 |
| 2024-01-23 | 22.85 | $22.89 | 6100 |
| 2024-01-22 | 22.84 | $22.92 | 4500 |
| 2024-01-19 | 22.83 | $22.90 | 1800 |
| 2024-01-18 | 22.83 | $22.88 | 4400 |
| 2024-01-17 | 22.82 | $22.90 | 2900 |
| 2024-01-16 | 22.81 | $22.90 | 8300 |
| 2024-01-12 | 22.80 | $22.98 | 2000 |
| 2024-01-11 | 22.78 | $22.95 | 7000 |
| 2024-01-10 | 22.77 | $22.86 | 15000 |
| 2024-01-09 | 22.76 | $22.85 | 11000 |
| 2024-01-08 | 22.75 | $22.79 | 6300 |
| 2024-01-05 | 22.74 | $22.78 | 1600 |
| 2024-01-04 | 22.74 | $22.75 | 12100 |
| 2024-01-03 | 22.74 | $22.75 | 13300 |
| 2024-01-02 | 22.74 | $22.79 | 13900 |
| 2023-12-29 | 22.73 | $22.79 | 1700 |
| 2023-12-28 | 22.72 | $22.70 | 22900 |
| 2023-12-27 | 22.73 | $22.73 | 4800 |
| 2023-12-26 | 22.73 | $22.65 | 17000 |
| 2023-12-22 | 22.74 | $22.70 | 2300 |
| 2023-12-21 | 22.74 | $22.67 | 4100 |
| 2023-12-20 | 22.75 | $22.70 | 19100 |
| 2023-12-19 | 22.75 | $22.74 | 15000 |
| 2023-12-18 | 22.75 | $22.65 | 4800 |
| 2023-12-15 | 22.76 | $22.70 | 1500 |
| 2023-12-14 | 22.77 | $22.52 | 13000 |
| 2023-12-13 | 22.80 | $22.82 | 5400 |
| 2023-12-12 | 22.79 | $22.85 | 2800 |
| 2023-12-11 | 22.79 | $22.98 | 5100 |
| 2023-12-08 | 22.77 | $22.94 | 700 |
| 2023-12-07 | 22.75 | $22.91 | 1600 |
| 2023-12-06 | 22.73 | $22.88 | 7000 |
| 2023-12-05 | 22.72 | $22.87 | 7600 |
| 2023-12-04 | 22.70 | $22.83 | 4400 |
| 2023-12-01 | 22.69 | $22.78 | 4400 |
| 2023-11-30 | 22.68 | $22.73 | 1900 |
| 2023-11-29 | 22.67 | $22.70 | 1500 |
| 2023-11-28 | 22.67 | $22.71 | 3900 |
| 2023-11-27 | 22.66 | $22.79 | 3500 |
| 2023-11-24 | 22.65 | $22.77 | 13900 |
| 2023-11-22 | 22.64 | $22.77 | 900 |
| 2023-11-21 | 22.62 | $22.70 | 700 |
| 2023-11-20 | 22.61 | $22.74 | 2500 |
| 2023-11-17 | 22.60 | $22.78 | 5000 |
| 2023-11-16 | 22.58 | $22.74 | 3300 |
| 2023-11-15 | 22.57 | $22.70 | 500 |
| 2023-11-14 | 22.55 | $22.69 | 1900 |
| 2023-11-13 | 22.54 | $22.72 | 3700 |
| 2023-11-10 | 22.52 | $22.69 | 5500 |
| 2023-11-09 | 22.50 | $22.67 | 13800 |
| 2023-11-08 | 22.48 | $22.73 | 2500 |
| 2023-11-07 | 22.46 | $22.65 | 9800 |
| 2023-11-06 | 22.44 | $22.60 | 16100 |
| 2023-11-03 | 22.42 | $22.62 | 27200 |
| 2023-11-02 | 22.40 | $22.50 | 4500 |
| 2023-11-01 | 22.39 | $22.46 | 5600 |
| 2023-10-31 | 22.38 | $22.34 | 8700 |
| 2023-10-30 | 22.38 | $22.22 | 7900 |
| 2023-10-27 | 22.40 | $22.50 | 400 |
| 2023-10-26 | 22.39 | $22.52 | 2600 |
| 2023-10-25 | 22.38 | $22.36 | 1300 |
| 2023-10-24 | 22.38 | $22.23 | 5500 |
| 2023-10-23 | 22.40 | $22.23 | 6500 |
| 2023-10-20 | 22.41 | $22.32 | 5500 |
| 2023-10-19 | 22.42 | $22.31 | 60500 |
| 2023-10-18 | 22.43 | $22.31 | 1600 |
| 2023-10-17 | 22.45 | $22.60 | 1700 |
| 2023-10-16 | 22.43 | $22.58 | 2300 |
| 2023-10-13 | 22.42 | $22.54 | 1600 |
| 2023-10-12 | 22.40 | $22.38 | 300 |
| 2023-10-11 | 22.40 | $22.54 | 500 |
| 2023-10-10 | 22.39 | $22.52 | 5000 |
| 2023-10-09 | 22.38 | $22.44 | 17400 |
| 2023-10-06 | 22.37 | $22.13 | 6000 |
| 2023-10-05 | 22.40 | $22.13 | 8000 |
| 2023-10-04 | 22.42 | $22.13 | 6300 |
| 2023-10-03 | 22.45 | $22.32 | 2600 |
| 2023-10-02 | 22.47 | $22.31 | 1000 |
| 2023-09-29 | 22.49 | $22.38 | 200 |
| 2023-09-28 | 22.50 | $22.33 | 2300 |
| 2023-09-27 | 22.51 | $22.30 | 1200 |
| 2023-09-26 | 22.54 | $22.36 | 1200 |
| 2023-09-25 | 22.55 | $22.36 | 4400 |
| 2023-09-22 | 22.58 | $22.54 | 1100 |
| 2023-09-21 | 22.58 | $22.38 | 2600 |
| 2023-09-20 | 22.60 | $22.58 | 200 |
| 2023-09-19 | 22.60 | $22.52 | 700 |
| 2023-09-18 | 22.61 | $22.60 | 4400 |
| 2023-09-15 | 22.61 | $22.54 | 200 |
| 2023-09-14 | 22.62 | $22.46 | 2300 |
| 2023-09-13 | 22.64 | $22.70 | 2600 |
| 2023-09-12 | 22.63 | $22.74 | 300 |
| 2023-09-11 | 22.62 | $22.75 | 3000 |
| 2023-09-08 | 22.60 | $22.74 | 900 |
| 2023-09-07 | 22.59 | $22.69 | 100 |
| 2023-09-06 | 22.58 | $22.64 | 1900 |
| 2023-09-05 | 22.57 | $22.56 | 1800 |
| 2023-09-01 | 22.57 | $22.68 | 3000 |
| 2023-08-31 | 22.56 | $22.59 | 1200 |
| 2023-08-30 | 22.56 | $22.56 | 13800 |
| 2023-08-29 | 22.56 | $22.60 | 1400 |
| 2023-08-28 | 22.55 | $22.42 | 700 |
| 2023-08-25 | 22.57 | $22.49 | 8800 |
| 2023-08-24 | 22.58 | $22.39 | 5200 |
| 2023-08-23 | 22.60 | $22.56 | 2100 |
| 2023-08-22 | 22.60 | $22.64 | 2800 |
| 2023-08-21 | 22.60 | $22.57 | 4200 |
| 2023-08-18 | 22.60 | $22.60 | 1300 |
| 2023-08-17 | 22.60 | $22.55 | 500 |
| 2023-08-16 | 22.60 | $22.60 | 2600 |
| 2023-08-15 | 22.60 | $22.60 | 1700 |
| 2023-08-14 | 22.60 | $22.60 | 9200 |
| 2023-08-11 | 22.60 | $22.60 | 7400 |
| 2023-08-10 | 22.60 | $22.60 | 7500 |
| 2023-08-09 | 22.61 | $22.72 | 500 |
| 2023-08-08 | 22.59 | $22.65 | 7600 |
| 2023-08-07 | 22.59 | $22.64 | 12300 |
| 2023-08-04 | 22.58 | $22.60 | 3900 |
| 2023-08-03 | 22.58 | $22.64 | 1300 |
| 2023-08-02 | 22.57 | $22.70 | 2600 |
| 2023-08-01 | 22.56 | $22.66 | 4300 |
| 2023-07-31 | 22.55 | $22.60 | 3000 |
| 2023-07-28 | 22.54 | $22.68 | 1000 |
| 2023-07-27 | 22.53 | $22.60 | 5900 |
| 2023-07-26 | 22.52 | $22.65 | 1900 |
| 2023-07-25 | 22.51 | $22.65 | 1100 |
| 2023-07-24 | 22.49 | $22.65 | 2100 |
| 2023-07-21 | 22.48 | $22.56 | 1700 |
| 2023-07-20 | 22.47 | $22.50 | 9000 |
| 2023-07-19 | 22.47 | $22.60 | 8400 |
| 2023-07-18 | 22.45 | $22.55 | 1600 |
| 2023-07-17 | 22.44 | $22.52 | 11400 |
| 2023-07-14 | 22.43 | $22.49 | 5400 |
| 2023-07-13 | 22.43 | $22.45 | 3700 |
| 2023-07-12 | 22.42 | $22.48 | 800 |
| 2023-07-11 | 22.42 | $22.47 | 28000 |
| 2023-07-10 | 22.41 | $22.44 | 500 |
| 2023-07-07 | 22.41 | $22.42 | 3800 |
| 2023-07-06 | 22.41 | $22.36 | 4800 |
| 2023-07-05 | 22.41 | $22.45 | 700 |
| 2023-07-03 | 22.41 | $22.38 | 1100 |
| 2023-06-30 | 22.41 | $22.38 | 1800 |
| 2023-06-29 | 22.42 | $22.36 | 200 |
| 2023-06-28 | 22.42 | $22.38 | 3700 |
| 2023-06-27 | 22.43 | $22.33 | 6700 |
| 2023-06-26 | 22.44 | $22.42 | 5500 |
| 2023-06-23 | 22.44 | $22.50 | 14500 |
| 2023-06-22 | 22.44 | $22.41 | 22400 |
| 2023-06-21 | 22.44 | $22.40 | 4300 |
| 2023-06-20 | 22.44 | $22.37 | 3400 |
| 2023-06-16 | 22.45 | $22.30 | 36400 |
| 2023-06-15 | 22.46 | $22.35 | 5300 |
| 2023-06-14 | 22.48 | $22.36 | 3400 |
| 2023-06-13 | 22.49 | $22.53 | 6000 |
| 2023-06-12 | 22.49 | $22.55 | 22600 |
| 2023-06-09 | 22.48 | $22.46 | 4900 |
| 2023-06-08 | 22.48 | $22.39 | 1200 |
| 2023-06-07 | 22.49 | $22.33 | 500 |
| 2023-06-06 | 22.51 | $22.45 | 1500 |
| 2023-06-05 | 22.51 | $22.50 | 2000 |
| 2023-06-02 | 22.51 | $22.56 | 900 |
| 2023-06-01 | 22.51 | $22.53 | 300 |
| 2023-05-31 | 22.51 | $22.52 | 1400 |
| 2023-05-30 | 22.51 | $22.58 | 200 |
| 2023-05-26 | 22.50 | $22.66 | 2500 |
| 2023-05-25 | 22.48 | $22.64 | 600 |
| 2023-05-24 | 22.46 | $22.70 | 1000 |
| 2023-05-23 | 22.44 | $22.33 | 9300 |
| 2023-05-22 | 22.45 | $22.35 | 1000 |
| 2023-05-19 | 22.46 | $22.37 | 2400 |
| 2023-05-18 | 22.47 | $22.46 | 3800 |
| 2023-05-17 | 22.47 | $22.41 | 2100 |
| 2023-05-16 | 22.48 | $22.44 | 3500 |
| 2023-05-15 | 22.48 | $22.41 | 1900 |
| 2023-05-12 | 22.49 | $22.60 | — |
| 2023-05-11 | 22.48 | $22.60 | 300 |
| 2023-05-10 | 22.46 | $22.30 | — |
| 2023-05-09 | 22.48 | $22.30 | 4700 |
| 2023-05-08 | 22.50 | $22.40 | 2900 |
| 2023-05-05 | 22.51 | $22.35 | 900 |
| 2023-05-04 | 22.53 | $22.23 | 1700 |
| 2023-05-03 | 22.56 | $22.45 | 600 |
| 2023-05-02 | 22.57 | $22.45 | 2300 |
| 2023-05-01 | 22.58 | $22.56 | 2300 |
| 2023-04-28 | 22.59 | $22.58 | 2700 |
| 2023-04-27 | 22.59 | $22.40 | 36100 |
| 2023-04-26 | 22.61 | $22.50 | 92400 |
| 2023-04-25 | 22.62 | $22.14 | 36800 |
| 2023-04-24 | 22.67 | $22.48 | 28800 |
| 2023-04-21 | 22.69 | $22.51 | 7300 |
| 2023-04-20 | 22.70 | $23.27 | 14100 |
| 2023-04-19 | 22.65 | $23.17 | 9300 |
| 2023-04-18 | 22.59 | $23.20 | 65800 |
| 2023-04-17 | 22.53 | $22.80 | 21900 |
| 2023-04-14 | 22.50 | $22.55 | — |
| 2023-04-13 | 22.49 | $22.55 | — |
| 2023-04-12 | 22.49 | $22.55 | 1800 |
| 2023-04-11 | 22.48 | $22.55 | 3000 |
| 2023-04-10 | 22.47 | $22.51 | 4000 |
| 2023-04-06 | 22.47 | $22.40 | 2200 |
| 2023-04-05 | 22.47 | $22.45 | — |
| 2023-04-04 | 22.48 | $22.45 | 400 |
| 2023-04-03 | 22.48 | $22.55 | — |
| 2023-03-31 | 22.47 | $22.55 | 1700 |
| 2023-03-30 | 22.46 | $22.59 | — |
| 2023-03-29 | 22.45 | $22.59 | 200 |
| 2023-03-28 | 22.44 | $22.20 | 1200 |
| 2023-03-27 | 22.46 | $22.14 | 4100 |
| 2023-03-24 | 22.49 | $22.10 | 2100 |
| 2023-03-23 | 22.54 | $22.44 | 800 |
| 2023-03-22 | 22.55 | $22.48 | 100 |
| 2023-03-21 | 22.55 | $22.48 | 400 |
| 2023-03-20 | 22.56 | $22.45 | — |
| 2023-03-17 | 22.57 | $22.45 | 4300 |
| 2023-03-16 | 22.58 | $22.39 | 700 |
| 2023-03-15 | 22.61 | $21.92 | 2800 |
| 2023-03-14 | 22.68 | $22.62 | 1700 |
| 2023-03-13 | 22.68 | $22.75 | 5700 |
| 2023-03-10 | 22.68 | $22.44 | 2200 |
| 2023-03-09 | 22.70 | $22.87 | 200 |
| 2023-03-08 | 22.68 | $22.87 | 1100 |
| 2023-03-07 | 22.66 | $22.73 | — |
| 2023-03-06 | 22.66 | $22.73 | 1300 |
| 2023-03-03 | 22.65 | $22.70 | 900 |
| 2023-03-02 | 22.64 | $22.73 | — |
| 2023-03-01 | 22.63 | $22.73 | 600 |
| 2023-02-28 | 22.62 | $22.69 | 1500 |
| 2023-02-27 | 22.62 | $22.77 | 2400 |
| 2023-02-24 | 22.60 | $22.69 | 1500 |
| 2023-02-23 | 22.59 | $22.67 | — |
| 2023-02-22 | 22.58 | $22.67 | 1300 |
| 2023-02-21 | 22.58 | $22.17 | 8000 |
| 2023-02-17 | 22.62 | $22.76 | 2000 |
| 2023-02-16 | 22.60 | $22.74 | 600 |
| 2023-02-15 | 22.59 | $22.48 | 1800 |
| 2023-02-14 | 22.60 | $22.37 | 4900 |
| 2023-02-13 | 22.62 | $22.67 | 3900 |
| 2023-02-10 | 22.62 | $22.74 | 2100 |
| 2023-02-09 | 22.61 | $22.74 | 1500 |
| 2023-02-08 | 22.59 | $22.74 | 300 |
| 2023-02-07 | 22.58 | $22.72 | 3700 |
| 2023-02-06 | 22.56 | $22.71 | — |
| 2023-02-03 | 22.55 | $22.71 | 4700 |
| 2023-02-02 | 22.53 | $22.70 | 200 |
| 2023-02-01 | 22.51 | $22.63 | 1900 |
| 2023-01-31 | 22.50 | $22.62 | — |
| 2023-01-30 | 22.49 | $22.62 | 1000 |
| 2023-01-27 | 22.47 | $22.63 | 200 |
| 2023-01-26 | 22.46 | $22.63 | 300 |
| 2023-01-25 | 22.44 | $22.63 | 600 |
| 2023-01-24 | 22.42 | $22.69 | 2100 |
| 2023-01-23 | 22.39 | $22.48 | 600 |
| 2023-01-20 | 22.38 | $22.46 | 1800 |
| 2023-01-19 | 22.37 | $22.46 | 3600 |
| 2023-01-18 | 22.36 | $22.57 | 1600 |
| 2023-01-17 | 22.34 | $22.58 | 400 |
| 2023-01-13 | 22.31 | $22.60 | 500 |
| 2023-01-12 | 22.28 | $22.60 | 1000 |
| 2023-01-11 | 22.25 | $22.56 | 1100 |
| 2023-01-10 | 22.22 | $22.37 | 1300 |
| 2023-01-09 | 22.20 | $22.35 | — |
| 2023-01-06 | 22.19 | $22.35 | 4300 |
| 2023-01-05 | 22.17 | $22.39 | 200 |
| 2023-01-04 | 22.15 | $22.19 | 2100 |
| 2023-01-03 | 22.14 | $22.19 | 1300 |
| 2022-12-30 | 22.14 | $22.15 | 7200 |
| 2022-12-29 | 22.14 | $21.98 | — |
| 2022-12-28 | 22.15 | $21.98 | — |
| 2022-12-27 | 22.17 | $21.98 | 4600 |
| 2022-12-23 | 22.19 | $21.94 | 1200 |
| 2022-12-22 | 22.22 | $22.15 | 1200 |
| 2022-12-21 | 22.23 | $22.07 | — |
| 2022-12-20 | 22.24 | $22.07 | 13100 |
| 2022-12-19 | 22.26 | $22.39 | 2100 |
| 2022-12-16 | 22.25 | $22.39 | 800 |
| 2022-12-15 | 22.23 | $22.39 | 700 |
| 2022-12-14 | 22.21 | $22.19 | 1500 |
| 2022-12-13 | 22.22 | $22.34 | 1800 |
| 2022-12-12 | 22.20 | $22.27 | 6500 |
| 2022-12-09 | 22.20 | $22.00 | 600 |
| 2022-12-08 | 22.22 | $22.21 | — |
| 2022-12-07 | 22.22 | $22.21 | — |
| 2022-12-06 | 22.22 | $22.21 | 2700 |
| 2022-12-05 | 22.22 | $22.19 | — |
| 2022-12-02 | 22.22 | $22.19 | 600 |
| 2022-12-01 | 22.23 | $22.17 | 1900 |
| 2022-11-30 | 22.23 | $22.30 | 12900 |
| 2022-11-29 | 22.23 | $22.15 | 200 |
| 2022-11-28 | 22.24 | $22.21 | 3100 |
| 2022-11-25 | 22.24 | $22.35 | — |
| 2022-11-23 | 22.23 | $22.35 | 100 |
| 2022-11-22 | 22.21 | $22.35 | 100 |
| 2022-11-21 | 22.20 | $22.35 | 4000 |
| 2022-11-18 | 22.18 | $22.26 | 500 |
| 2022-11-17 | 22.17 | $22.24 | — |
| 2022-11-16 | 22.17 | $22.24 | — |
| 2022-11-15 | 22.16 | $22.24 | 100 |
| 2022-11-14 | 22.15 | $22.24 | 100 |
| 2022-11-11 | 22.14 | $22.24 | — |
| 2022-11-10 | 22.13 | $22.24 | 700 |
| 2022-11-09 | 22.12 | $22.00 | — |
| 2022-11-08 | 22.13 | $22.00 | 500 |
| 2022-11-07 | 22.15 | $21.98 | 500 |
| 2022-11-04 | 22.17 | $22.00 | 2900 |
| 2022-11-03 | 22.18 | $22.27 | 1000 |
| 2022-11-02 | 22.17 | $22.09 | — |
| 2022-11-01 | 22.18 | $22.09 | 100 |
| 2022-10-31 | 22.19 | $21.98 | 100 |
| 2022-10-28 | 22.21 | $21.75 | 2300 |
| 2022-10-27 | 22.26 | $21.61 | — |
| 2022-10-26 | 22.33 | $21.61 | — |
| 2022-10-25 | 22.41 | $21.61 | 5200 |
| 2022-10-24 | 22.49 | $21.46 | 6900 |
| 2022-10-21 | 22.60 | $21.66 | 2100 |
| 2022-10-20 | 22.70 | $21.95 | 2400 |
| 2022-10-19 | 22.78 | $22.37 | 5700 |
| 2022-10-18 | 22.82 | $22.64 | — |
| 2022-10-17 | 22.84 | $22.64 | 100 |
| 2022-10-14 | 22.86 | $22.41 | 800 |
| 2022-10-13 | 22.91 | $22.51 | 100 |
| 2022-10-12 | 22.95 | $22.40 | 1900 |
| 2022-10-11 | 23.01 | $22.56 | 3000 |
| 2022-10-10 | 23.06 | $22.55 | 900 |
| 2022-10-07 | 23.11 | $22.88 | 600 |
| 2022-10-06 | 23.13 | $23.04 | 400 |
| 2022-10-05 | 23.14 | $23.10 | 1400 |
| 2022-10-04 | 23.15 | $23.00 | 200 |
| 2022-10-03 | 23.16 | $23.04 | — |
| 2022-09-30 | 23.18 | $23.04 | 1600 |
| 2022-09-29 | 23.19 | $22.85 | 2400 |
| 2022-09-28 | 23.23 | $23.01 | 3100 |
| 2022-09-27 | 23.25 | $23.08 | 800 |
| 2022-09-26 | 23.27 | $22.52 | 6900 |
| 2022-09-23 | 23.35 | $22.67 | 7100 |
| 2022-09-22 | 23.42 | $23.25 | 1700 |
| 2022-09-21 | 23.44 | $23.40 | 400 |
| 2022-09-20 | 23.44 | $23.42 | 400 |
| 2022-09-19 | 23.44 | $23.20 | 2300 |
| 2022-09-16 | 23.47 | $23.46 | 2800 |
| 2022-09-15 | 23.47 | $23.42 | 500 |
| 2022-09-14 | 23.48 | $23.40 | 100 |
| 2022-09-13 | 23.48 | $23.46 | 500 |
| 2022-09-12 | 23.49 | $23.48 | 900 |
| 2022-09-09 | 23.49 | $23.49 | 1400 |
| 2022-09-08 | 23.49 | $23.50 | — |
| 2022-09-07 | 23.48 | $23.50 | — |
| 2022-09-06 | 23.48 | $23.50 | 600 |
| 2022-09-02 | 23.48 | $23.50 | 100 |
| 2022-09-01 | 23.48 | $23.50 | 800 |
| 2022-08-31 | 23.48 | $23.47 | — |
| 2022-08-30 | 23.48 | $23.47 | — |
| 2022-08-29 | 23.48 | $23.47 | 200 |
| 2022-08-26 | 23.48 | $23.20 | 1600 |
| 2022-08-25 | 23.51 | $23.33 | 200 |
| 2022-08-24 | 23.53 | $23.40 | 2100 |
| 2022-08-23 | 23.54 | $23.32 | 6700 |
| 2022-08-22 | 23.56 | $23.64 | — |
| 2022-08-19 | 23.55 | $23.64 | 600 |
| 2022-08-18 | 23.55 | $23.70 | 3400 |
| 2022-08-17 | 23.53 | $23.70 | — |
| 2022-08-16 | 23.51 | $23.70 | 300 |
| 2022-08-15 | 23.49 | $23.62 | 300 |
| 2022-08-12 | 23.48 | $23.55 | 4000 |
| 2022-08-11 | 23.47 | $23.70 | 100 |
| 2022-08-10 | 23.45 | $23.70 | 100 |
| 2022-08-09 | 23.42 | $23.59 | 2000 |
| 2022-08-08 | 23.40 | $23.67 | 300 |
| 2022-08-05 | 23.37 | $23.69 | — |
| 2022-08-04 | 23.34 | $23.69 | 1000 |
| 2022-08-03 | 23.30 | $23.39 | 500 |
| 2022-08-02 | 23.30 | $23.40 | 9400 |
| 2022-08-01 | 23.28 | $23.26 | 400 |
| 2022-07-29 | 23.29 | $23.28 | 5300 |
| 2022-07-28 | 23.29 | $23.25 | — |
| 2022-07-27 | 23.29 | $23.25 | 7200 |
| 2022-07-26 | 23.30 | $23.03 | 800 |
| 2022-07-25 | 23.32 | $23.04 | 700 |
| 2022-07-22 | 23.35 | $23.00 | 500 |
| 2022-07-21 | 23.39 | $22.98 | 3700 |
| 2022-07-20 | 23.43 | $23.11 | 1600 |
| 2022-07-19 | 23.47 | $23.10 | 7900 |
| 2022-07-18 | 23.51 | $23.30 | 1900 |
| 2022-07-15 | 23.53 | $23.28 | 2900 |
| 2022-07-14 | 23.55 | $23.32 | 200 |
| 2022-07-13 | 23.58 | $23.74 | 400 |
| 2022-07-12 | 23.56 | $23.14 | 4700 |
| 2022-07-11 | 23.61 | $23.30 | 1800 |
| 2022-07-08 | 23.64 | $23.25 | 3900 |
| 2022-07-07 | 23.68 | $23.74 | — |
| 2022-07-06 | 23.67 | $23.74 | 18800 |
| 2022-07-05 | 23.67 | $23.40 | 4100 |
| 2022-07-01 | 23.70 | $23.74 | — |
| 2022-06-30 | 23.69 | $23.74 | 1000 |
| 2022-06-29 | 23.69 | $23.65 | 1100 |
| 2022-06-28 | 23.69 | $23.74 | — |
| 2022-06-27 | 23.68 | $23.74 | 5800 |
| 2022-06-24 | 23.68 | $23.69 | 100 |
| 2022-06-23 | 23.68 | $23.55 | 3200 |
| 2022-06-22 | 23.69 | $23.66 | 3500 |
| 2022-06-21 | 23.69 | $23.54 | 3700 |
| 2022-06-17 | 23.71 | $23.24 | 5000 |
| 2022-06-16 | 23.76 | $23.56 | 500 |
| 2022-06-15 | 23.78 | $23.49 | 3300 |
| 2022-06-14 | 23.81 | $23.58 | 2000 |
| 2022-06-13 | 23.83 | $23.81 | 5700 |
| 2022-06-10 | 23.84 | $23.82 | 800 |
| 2022-06-09 | 23.84 | $23.63 | 4300 |
| 2022-06-08 | 23.86 | $23.81 | 6500 |
| 2022-06-07 | 23.87 | $23.86 | 3600 |
| 2022-06-06 | 23.87 | $23.84 | 1600 |
| 2022-06-03 | 23.87 | $23.90 | 4200 |
| 2022-06-02 | 23.87 | $23.91 | 1600 |
| 2022-06-01 | 23.86 | $23.95 | 3900 |
| 2022-05-31 | 23.85 | $23.98 | 7500 |
| 2022-05-27 | 23.84 | $23.82 | 3600 |
| 2022-05-26 | 23.84 | $23.80 | 800 |
| 2022-05-25 | 23.85 | $23.75 | 2900 |
| 2022-05-24 | 23.86 | $23.68 | 5900 |
| 2022-05-23 | 23.88 | $23.81 | 3400 |
| 2022-05-20 | 23.88 | $23.79 | 5100 |
| 2022-05-19 | 23.89 | $23.71 | 27800 |
| 2022-05-18 | 23.91 | $23.83 | 8600 |
| 2022-05-17 | 23.92 | $23.86 | 2800 |
| 2022-05-16 | 23.93 | $23.82 | 4400 |
| 2022-05-13 | 23.94 | $23.79 | 1700 |
| 2022-05-12 | 23.95 | $23.82 | 3800 |
| 2022-05-11 | 23.97 | $23.85 | 12600 |
| 2022-05-10 | 23.98 | $23.57 | 20500 |
| 2022-05-09 | 24.02 | $23.81 | 16100 |
| 2022-05-06 | 24.04 | $23.77 | 8500 |
| 2022-05-05 | 24.07 | $23.81 | 13300 |
| 2022-05-04 | 24.10 | $23.71 | 7900 |
| 2022-05-03 | 24.14 | $23.56 | 38900 |
| 2022-05-02 | 24.20 | $23.79 | 5000 |
| 2022-04-29 | 24.24 | $23.84 | 5100 |
| 2022-04-28 | 24.29 | $23.33 | 137900 |
| 2022-04-27 | 24.39 | $23.65 | 14200 |
| 2022-04-26 | 24.47 | $24.32 | 18900 |
| 2022-04-25 | 24.48 | $23.84 | 12600 |
| 2022-04-22 | 24.55 | $23.97 | 2000 |
| 2022-04-21 | 24.61 | $24.01 | 3700 |
| 2022-04-20 | 24.67 | $24.16 | 41700 |
| 2022-04-19 | 24.73 | $24.70 | 2400 |
| 2022-04-18 | 24.73 | $24.80 | — |
| 2022-04-14 | 24.72 | $24.80 | 1100 |
| 2022-04-13 | 24.71 | $24.75 | 100 |
| 2022-04-12 | 24.71 | $24.84 | — |
| 2022-04-11 | 24.70 | $24.84 | 200 |
| 2022-04-08 | 24.68 | $24.57 | 1300 |
| 2022-04-07 | 24.69 | $24.40 | 3700 |
| 2022-04-06 | 24.72 | $24.40 | 4300 |
| 2022-04-05 | 24.76 | $24.40 | 8800 |
| 2022-04-04 | 24.80 | $24.50 | 4800 |
| 2022-04-01 | 24.83 | $24.74 | 1100 |
| 2022-03-31 | 24.84 | $24.82 | 4500 |
| 2022-03-30 | 24.84 | $24.60 | 8600 |
| 2022-03-29 | 24.86 | $24.70 | 100 |
| 2022-03-28 | 24.88 | $24.70 | 4600 |
| 2022-03-25 | 24.90 | $24.94 | — |
| 2022-03-24 | 24.90 | $24.94 | 1700 |
| 2022-03-23 | 24.89 | $24.90 | 1900 |
| 2022-03-22 | 24.89 | $24.91 | 300 |
| 2022-03-21 | 24.89 | $24.89 | 1100 |
| 2022-03-18 | 24.89 | $24.89 | 2300 |
| 2022-03-17 | 24.89 | $24.91 | — |
| 2022-03-16 | 24.89 | $24.91 | — |
| 2022-03-15 | 24.88 | $24.91 | 1500 |
| 2022-03-14 | 24.88 | $24.91 | 1200 |
| 2022-03-11 | 24.88 | $24.85 | 1800 |
| 2022-03-10 | 24.88 | $24.95 | 1100 |
| 2022-03-09 | 24.87 | $24.95 | 2100 |
| 2022-03-08 | 24.86 | $24.70 | 1200 |
| 2022-03-07 | 24.88 | $24.92 | 10700 |
| 2022-03-04 | 24.88 | $24.73 | 10400 |
| 2022-03-03 | 24.89 | $24.89 | 800 |
| 2022-03-02 | 24.89 | $24.93 | 1200 |
| 2022-03-01 | 24.89 | $24.95 | 4800 |
| 2022-02-28 | 24.88 | $24.98 | 100 |
| 2022-02-25 | 24.87 | $24.85 | 3900 |
| 2022-02-24 | 24.87 | $24.83 | 4500 |
| 2022-02-23 | 24.88 | $25.00 | 1500 |
| 2022-02-22 | 24.87 | $24.95 | 2300 |
| 2022-02-18 | 24.86 | $24.95 | 1900 |
| 2022-02-17 | 24.85 | $24.90 | 12000 |
| 2022-02-16 | 24.84 | $24.92 | 4300 |
| 2022-02-15 | 24.83 | $24.92 | 1700 |
| 2022-02-14 | 24.82 | $24.73 | 2700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.72
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.96
Average
23.51
Maximum
24.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.72 | $24.74 | 3000 |
| 2026-07-16 | 24.71 | $24.73 | 5639 |
| 2026-07-15 | 24.71 | $24.75 | 8512 |
| 2026-07-14 | 24.70 | $24.80 | 1126 |
| 2026-07-13 | 24.69 | $24.81 | 500 |
| 2026-07-10 | 24.67 | $24.79 | 200 |
| 2026-07-09 | 24.66 | $24.77 | 4800 |
| 2026-07-08 | 24.65 | $24.71 | 5200 |
| 2026-07-07 | 24.65 | $24.68 | 1600 |
| 2026-07-06 | 24.65 | $24.67 | 5200 |
| 2026-07-02 | 24.65 | $24.70 | 1400 |
| 2026-07-01 | 24.65 | $24.61 | 5633 |
| 2026-06-30 | 24.65 | $24.65 | 1329 |
| 2026-06-29 | 24.66 | $24.63 | 1824 |
| 2026-06-26 | 24.67 | $24.61 | 6700 |
| 2026-06-25 | 24.68 | $24.63 | 1600 |
| 2026-06-24 | 24.69 | $24.59 | 800 |
| 2026-06-23 | 24.70 | $24.57 | 4783 |
| 2026-06-22 | 24.72 | $24.65 | 6300 |
| 2026-06-18 | 24.73 | $24.60 | 4200 |
| 2026-06-17 | 24.75 | $24.68 | 3700 |
| 2026-06-16 | 24.76 | $24.58 | 700 |
| 2026-06-15 | 24.78 | $24.58 | 7223 |
| 2026-06-12 | 24.80 | $24.81 | 1006 |
| 2026-06-11 | 24.80 | $24.78 | 23411 |
| 2026-06-10 | 24.80 | $24.76 | 7816 |
| 2026-06-09 | 24.81 | $24.77 | 43700 |
| 2026-06-08 | 24.81 | $24.78 | 14626 |
| 2026-06-05 | 24.81 | $24.81 | 1900 |
| 2026-06-04 | 24.81 | $24.79 | 5800 |
| 2026-06-03 | 24.81 | $24.79 | 6800 |
| 2026-06-02 | 24.81 | $24.81 | 800 |
| 2026-06-01 | 24.81 | $24.86 | 140 |
| 2026-05-29 | 24.81 | $24.86 | 5400 |
| 2026-05-28 | 24.80 | $24.85 | 4309 |
| 2026-05-27 | 24.79 | $24.80 | 5600 |
| 2026-05-26 | 24.79 | $24.82 | 3800 |
| 2026-05-22 | 24.79 | $24.80 | 1001 |
| 2026-05-21 | 24.79 | $24.81 | 2802 |
| 2026-05-20 | 24.78 | $24.81 | 1400 |
| 2026-05-19 | 24.78 | $24.86 | 7438 |
| 2026-05-18 | 24.77 | $24.76 | 2100 |
| 2026-05-15 | 24.77 | $24.75 | 3800 |
| 2026-05-14 | 24.77 | $24.73 | 13226 |
| 2026-05-13 | 24.77 | $24.76 | 4212 |
| 2026-05-12 | 24.77 | $24.76 | 5100 |
| 2026-05-11 | 24.77 | $24.76 | 12300 |
| 2026-05-08 | 24.77 | $24.79 | 3532 |
| 2026-05-07 | 24.76 | $24.85 | 3400 |
| 2026-05-06 | 24.75 | $24.80 | 4700 |
| 2026-05-05 | 24.74 | $24.80 | 1321 |
| 2026-05-04 | 24.72 | $24.82 | 3534 |
| 2026-05-01 | 24.71 | $24.83 | 4100 |
| 2026-04-30 | 24.69 | $24.75 | 1600 |
| 2026-04-29 | 24.68 | $24.75 | 1305 |
| 2026-04-28 | 24.67 | $24.75 | 3096 |
| 2026-04-27 | 24.66 | $24.73 | 1300 |
| 2026-04-24 | 24.64 | $24.75 | 302 |
| 2026-04-23 | 24.62 | $24.67 | 5700 |
| 2026-04-22 | 24.61 | $24.72 | 5102 |
| 2026-04-21 | 24.60 | $24.74 | 3743 |
| 2026-04-20 | 24.58 | $24.72 | 2435 |
| 2026-04-17 | 24.56 | $24.66 | 3671 |
| 2026-04-16 | 24.55 | $24.64 | 1600 |
| 2026-04-15 | 24.54 | $24.61 | 2600 |
| 2026-04-14 | 24.53 | $24.63 | 3708 |
| 2026-04-13 | 24.52 | $24.56 | 3737 |
| 2026-04-10 | 24.52 | $24.54 | 2200 |
| 2026-04-09 | 24.52 | $24.59 | 6700 |
| 2026-04-08 | 24.51 | $24.60 | 2373 |
| 2026-04-07 | 24.50 | $24.54 | 6100 |
| 2026-04-06 | 24.50 | $24.50 | 11235 |
| 2026-04-02 | 24.50 | $24.54 | 3856 |
| 2026-04-01 | 24.50 | $24.53 | 3000 |
| 2026-03-31 | 24.50 | $24.41 | 3200 |
| 2026-03-30 | 24.52 | $24.36 | 10600 |
| 2026-03-27 | 24.53 | $24.43 | 5443 |
| 2026-03-26 | 24.55 | $24.38 | 75400 |
| 2026-03-25 | 24.56 | $24.60 | 947 |
| 2026-03-24 | 24.56 | $24.60 | 400 |
| 2026-03-23 | 24.56 | $24.53 | 6969 |
| 2026-03-20 | 24.56 | $24.53 | 6969 |
| 2026-03-19 | 24.56 | $24.62 | 26639 |
| 2026-03-18 | 24.56 | $24.50 | 5000 |
| 2026-03-17 | 24.56 | $24.45 | 6500 |
| 2026-03-16 | 24.57 | $24.45 | 3000 |
| 2026-03-13 | 24.58 | $24.50 | 14187 |
| 2026-03-12 | 24.58 | $24.65 | 11502 |
| 2026-03-11 | 24.58 | $24.66 | 1912 |
| 2026-03-10 | 24.57 | $24.62 | 5224 |
| 2026-03-09 | 24.56 | $24.67 | 12400 |
| 2026-03-06 | 24.55 | $24.63 | 22100 |
| 2026-03-05 | 24.54 | $24.58 | 25300 |
| 2026-03-04 | 24.54 | $24.63 | 17400 |
| 2026-03-03 | 24.53 | $24.52 | 600 |
| 2026-03-02 | 24.53 | $24.55 | 4200 |
| 2026-02-27 | 24.53 | $24.52 | 5600 |
| 2026-02-26 | 24.53 | $24.52 | 3900 |
| 2026-02-25 | 24.54 | $24.56 | 4600 |
| 2026-02-24 | 24.54 | $24.51 | 3500 |
| 2026-02-23 | 24.54 | $24.47 | 4600 |
| 2026-02-20 | 24.55 | $24.43 | 6300 |
| 2026-02-19 | 24.56 | $24.51 | 5100 |
| 2026-02-18 | 24.57 | $24.51 | 17400 |
| 2026-02-17 | 24.57 | $24.47 | 16700 |
| 2026-02-13 | 24.58 | $24.58 | 2100 |
| 2026-02-12 | 24.58 | $24.60 | 3600 |
| 2026-02-11 | 24.58 | $24.61 | 5300 |
| 2026-02-10 | 24.57 | $24.62 | 2100 |
| 2026-02-09 | 24.56 | $24.56 | 5100 |
| 2026-02-06 | 24.56 | $24.60 | 1200 |
| 2026-02-05 | 24.55 | $24.55 | 2200 |
| 2026-02-04 | 24.55 | $24.56 | 4500 |
| 2026-02-03 | 24.55 | $24.57 | 10000 |
| 2026-02-02 | 24.54 | $24.58 | 18300 |
| 2026-01-30 | 24.53 | $24.60 | 7700 |
| 2026-01-29 | 24.52 | $24.62 | 19000 |
| 2026-01-28 | 24.51 | $24.57 | 3300 |
| 2026-01-27 | 24.50 | $24.57 | 3100 |
| 2026-01-26 | 24.49 | $24.58 | 1800 |
| 2026-01-23 | 24.47 | $24.55 | 8100 |
| 2026-01-22 | 24.46 | $24.55 | 2400 |
| 2026-01-21 | 24.45 | $24.53 | 6600 |
| 2026-01-20 | 24.44 | $24.52 | 9400 |
| 2026-01-16 | 24.43 | $24.46 | 1200 |
| 2026-01-15 | 24.42 | $24.46 | 5600 |
| 2026-01-14 | 24.41 | $24.43 | 5100 |
| 2026-01-13 | 24.41 | $24.49 | 4200 |
| 2026-01-12 | 24.40 | $24.45 | 1100 |
| 2026-01-09 | 24.39 | $24.43 | 4200 |
| 2026-01-08 | 24.39 | $24.44 | 1300 |
| 2026-01-07 | 24.38 | $24.44 | 8900 |
| 2026-01-06 | 24.38 | $24.45 | 3300 |
| 2026-01-05 | 24.37 | $24.48 | 2700 |
| 2026-01-02 | 24.37 | $24.42 | 10500 |
| 2025-12-31 | 24.36 | $24.38 | 1700 |
| 2025-12-30 | 24.36 | $24.32 | 1800 |
| 2025-12-29 | 24.37 | $24.33 | 3700 |
| 2025-12-26 | 24.38 | $24.35 | 6300 |
| 2025-12-24 | 24.39 | $24.32 | 4600 |
| 2025-12-23 | 24.39 | $24.37 | 1400 |
| 2025-12-22 | 24.40 | $24.35 | 10300 |
| 2025-12-19 | 24.41 | $24.35 | 1600 |
| 2025-12-18 | 24.41 | $24.32 | 18200 |
| 2025-12-17 | 24.42 | $24.29 | 400 |
| 2025-12-16 | 24.44 | $24.29 | 4700 |
| 2025-12-15 | 24.45 | $24.27 | 6200 |
| 2025-12-12 | 24.47 | $24.51 | 11000 |
| 2025-12-11 | 24.46 | $24.50 | 6100 |
| 2025-12-10 | 24.45 | $24.53 | 800 |
| 2025-12-09 | 24.44 | $24.50 | — |
| 2025-12-08 | 24.44 | $24.50 | 3400 |
| 2025-12-05 | 24.43 | $24.47 | 600 |
| 2025-12-04 | 24.42 | $24.48 | 3500 |
| 2025-12-03 | 24.41 | $24.44 | 900 |
| 2025-12-02 | 24.41 | $24.44 | 600 |
| 2025-12-01 | 24.40 | $24.43 | 700 |
| 2025-11-28 | 24.39 | $24.43 | 100 |
| 2025-11-26 | 24.39 | $24.45 | 4000 |
| 2025-11-25 | 24.38 | $24.43 | 500 |
| 2025-11-24 | 24.37 | $24.44 | 3000 |
| 2025-11-21 | 24.36 | $24.40 | 12700 |
| 2025-11-20 | 24.35 | $24.38 | 3800 |
| 2025-11-19 | 24.34 | $24.36 | 5900 |
| 2025-11-18 | 24.33 | $24.39 | 1500 |
| 2025-11-17 | 24.32 | $24.36 | 7000 |
| 2025-11-14 | 24.32 | $24.45 | 17900 |
| 2025-11-13 | 24.30 | $24.37 | 3300 |
| 2025-11-12 | 24.29 | $24.38 | 24800 |
| 2025-11-11 | 24.27 | $24.38 | 46700 |
| 2025-11-10 | 24.26 | $24.28 | 11100 |
| 2025-11-07 | 24.25 | $24.32 | 6200 |
| 2025-11-06 | 24.25 | $24.34 | 1800 |
| 2025-11-05 | 24.23 | $24.34 | 14100 |
| 2025-11-04 | 24.22 | $24.27 | 1800 |
| 2025-11-03 | 24.21 | $24.27 | 19900 |
| 2025-10-31 | 24.21 | $24.27 | 15200 |
| 2025-10-30 | 24.20 | $24.25 | 11200 |
| 2025-10-29 | 24.20 | $24.19 | 8400 |
| 2025-10-28 | 24.20 | $24.24 | 4000 |
| 2025-10-27 | 24.20 | $24.23 | 3400 |
| 2025-10-24 | 24.19 | $24.23 | 6700 |
| 2025-10-23 | 24.19 | $24.18 | — |
| 2025-10-22 | 24.19 | $24.18 | 19600 |
| 2025-10-21 | 24.19 | $24.14 | 6100 |
| 2025-10-20 | 24.20 | $24.18 | 26200 |
| 2025-10-17 | 24.20 | $24.20 | 14400 |
| 2025-10-16 | 24.21 | $24.17 | 13400 |
| 2025-10-15 | 24.21 | $24.17 | 4300 |
| 2025-10-14 | 24.22 | $24.19 | 1600 |
| 2025-10-13 | 24.22 | $24.17 | 3700 |
| 2025-10-10 | 24.22 | $24.18 | 1600 |
| 2025-10-09 | 24.23 | $24.25 | 900 |
| 2025-10-08 | 24.23 | $24.25 | 5900 |
| 2025-10-07 | 24.22 | $24.21 | 7800 |
| 2025-10-06 | 24.23 | $24.24 | 2700 |
| 2025-10-03 | 24.23 | $24.20 | 1700 |
| 2025-10-02 | 24.23 | $24.22 | 900 |
| 2025-10-01 | 24.23 | $24.24 | 2600 |
| 2025-09-30 | 24.23 | $24.20 | 5400 |
| 2025-09-29 | 24.24 | $24.17 | 14300 |
| 2025-09-26 | 24.25 | $24.19 | 20600 |
| 2025-09-25 | 24.26 | $24.24 | 7100 |
| 2025-09-24 | 24.26 | $24.30 | 6000 |
| 2025-09-23 | 24.25 | $24.29 | 1700 |
| 2025-09-22 | 24.25 | $24.27 | 25100 |
| 2025-09-19 | 24.25 | $24.20 | 4300 |
| 2025-09-18 | 24.26 | $24.21 | 7600 |
| 2025-09-17 | 24.26 | $24.17 | 2700 |
| 2025-09-16 | 24.27 | $24.19 | 6400 |
| 2025-09-15 | 24.28 | $24.19 | 17200 |
| 2025-09-12 | 24.28 | $24.32 | 1400 |
| 2025-09-11 | 24.28 | $24.33 | 9200 |
| 2025-09-10 | 24.27 | $24.32 | 3300 |
| 2025-09-09 | 24.26 | $24.32 | 11200 |
| 2025-09-08 | 24.25 | $24.27 | 4900 |
| 2025-09-05 | 24.25 | $24.26 | 22300 |
| 2025-09-04 | 24.25 | $24.26 | 2100 |
| 2025-09-03 | 24.24 | $24.30 | 2000 |
| 2025-09-02 | 24.23 | $24.28 | 4800 |
| 2025-08-29 | 24.23 | $24.32 | 15500 |
| 2025-08-28 | 24.22 | $24.25 | 12200 |
| 2025-08-27 | 24.21 | $24.22 | 9800 |
| 2025-08-26 | 24.21 | $24.24 | 7100 |
| 2025-08-25 | 24.21 | $24.25 | 13000 |
| 2025-08-22 | 24.20 | $24.25 | 9500 |
| 2025-08-21 | 24.20 | $24.22 | 1200 |
| 2025-08-20 | 24.19 | $24.21 | 1400 |
| 2025-08-19 | 24.19 | $24.22 | 1000 |
| 2025-08-18 | 24.19 | $24.20 | 3100 |
| 2025-08-15 | 24.19 | $24.21 | 600 |
| 2025-08-14 | 24.18 | $24.17 | 10500 |
| 2025-08-13 | 24.18 | $24.19 | 1500 |
| 2025-08-12 | 24.18 | $24.21 | 2300 |
| 2025-08-11 | 24.18 | $24.15 | 5200 |
| 2025-08-08 | 24.18 | $24.14 | 32200 |
| 2025-08-07 | 24.18 | $24.14 | 54800 |
| 2025-08-06 | 24.19 | $24.22 | 1600 |
| 2025-08-05 | 24.18 | $24.25 | 5100 |
| 2025-08-04 | 24.17 | $24.19 | 7100 |
| 2025-08-01 | 24.17 | $24.24 | 10500 |
| 2025-07-31 | 24.15 | $24.18 | 600 |
| 2025-07-30 | 24.15 | $24.19 | 300 |
| 2025-07-29 | 24.14 | $24.15 | 900 |
| 2025-07-28 | 24.14 | $24.16 | 2000 |
| 2025-07-25 | 24.13 | $24.18 | 800 |
| 2025-07-24 | 24.12 | $24.15 | 7800 |
| 2025-07-23 | 24.11 | $24.15 | 4500 |
| 2025-07-22 | 24.11 | $24.24 | 1000 |
| 2025-07-21 | 24.09 | $24.17 | 12500 |
| 2025-07-18 | 24.08 | $24.16 | 3100 |
| 2025-07-17 | 24.06 | $24.14 | 1900 |
| 2025-07-16 | 24.05 | $24.16 | 1300 |
| 2025-07-15 | 24.04 | $24.11 | 3500 |
| 2025-07-14 | 24.03 | $24.10 | 5100 |
| 2025-07-11 | 24.02 | $24.08 | 5900 |
| 2025-07-10 | 24.01 | $24.05 | 2300 |
| 2025-07-09 | 24.00 | $24.05 | 400 |
| 2025-07-08 | 24.00 | $24.06 | 1900 |
| 2025-07-07 | 23.99 | $24.04 | 500 |
| 2025-07-03 | 23.99 | $24.02 | 500 |
| 2025-07-02 | 23.99 | $24.03 | 13300 |
| 2025-07-01 | 23.99 | $24.03 | 1300 |
| 2025-06-30 | 23.98 | $23.99 | 5800 |
| 2025-06-27 | 23.98 | $24.00 | 5800 |
| 2025-06-26 | 23.99 | $23.99 | 6500 |
| 2025-06-25 | 23.99 | $23.99 | 6000 |
| 2025-06-24 | 23.99 | $23.97 | 7800 |
| 2025-06-23 | 23.99 | $23.95 | 9000 |
| 2025-06-20 | 24.00 | $23.91 | 2800 |
| 2025-06-18 | 24.01 | $23.92 | 18300 |
| 2025-06-17 | 24.02 | $23.88 | 2800 |
| 2025-06-16 | 24.03 | $23.91 | 1700 |
| 2025-06-13 | 24.04 | $23.86 | 4800 |
| 2025-06-12 | 24.05 | $24.15 | 6600 |
| 2025-06-11 | 24.04 | $24.14 | 26300 |
| 2025-06-10 | 24.03 | $24.12 | 500 |
| 2025-06-09 | 24.01 | $24.12 | 600 |
| 2025-06-06 | 24.00 | $24.07 | 12800 |
| 2025-06-05 | 23.99 | $24.01 | 5000 |
| 2025-06-04 | 23.98 | $23.99 | — |
| 2025-06-03 | 23.98 | $23.99 | — |
| 2025-06-02 | 23.97 | $23.99 | 1300 |
| 2025-05-30 | 23.97 | $24.12 | 1900 |
| 2025-05-29 | 23.95 | $24.06 | 5200 |
| 2025-05-28 | 23.94 | $24.03 | 300 |
| 2025-05-27 | 23.93 | $23.95 | 1500 |
| 2025-05-23 | 23.92 | $23.98 | 800 |
| 2025-05-22 | 23.92 | $24.03 | 800 |
| 2025-05-21 | 23.90 | $24.00 | 1500 |
| 2025-05-20 | 23.89 | $23.85 | 4800 |
| 2025-05-19 | 23.89 | $23.86 | — |
| 2025-05-16 | 23.89 | $23.86 | 200 |
| 2025-05-15 | 23.89 | $24.00 | — |
| 2025-05-14 | 23.88 | $24.00 | 2100 |
| 2025-05-13 | 23.86 | $23.90 | 1300 |
| 2025-05-12 | 23.86 | $23.86 | 1700 |
| 2025-05-09 | 23.85 | $23.81 | 500 |
| 2025-05-08 | 23.85 | $23.81 | 1000 |
| 2025-05-07 | 23.85 | $23.96 | 1300 |
| 2025-05-06 | 23.83 | $23.96 | 500 |
| 2025-05-05 | 23.81 | $23.90 | 4000 |
| 2025-05-02 | 23.79 | $23.93 | — |
| 2025-05-01 | 23.77 | $23.93 | 1600 |
| 2025-04-30 | 23.75 | $23.84 | 7400 |
| 2025-04-29 | 23.73 | $23.85 | 2400 |
| 2025-04-28 | 23.72 | $23.84 | 7700 |
| 2025-04-25 | 23.71 | $23.80 | 500 |
| 2025-04-24 | 23.70 | $23.80 | 4200 |
| 2025-04-23 | 23.69 | $23.80 | 23800 |
| 2025-04-22 | 23.68 | $23.65 | 5600 |
| 2025-04-21 | 23.69 | $23.72 | 1000 |
| 2025-04-17 | 23.69 | $23.80 | 13000 |
| 2025-04-16 | 23.68 | $23.80 | 2900 |
| 2025-04-15 | 23.68 | $23.70 | 2000 |
| 2025-04-14 | 23.68 | $23.61 | 1600 |
| 2025-04-11 | 23.69 | $23.60 | 2500 |
| 2025-04-10 | 23.71 | $23.51 | 1800 |
| 2025-04-09 | 23.73 | $23.58 | 3500 |
| 2025-04-08 | 23.76 | $23.62 | 5200 |
| 2025-04-07 | 23.78 | $23.63 | 7300 |
| 2025-04-04 | 23.80 | $23.46 | 10200 |
| 2025-04-03 | 23.84 | $23.74 | 6100 |
| 2025-04-02 | 23.86 | $23.78 | 23400 |
| 2025-04-01 | 23.87 | $23.83 | 300 |
| 2025-03-31 | 23.88 | $23.81 | 3700 |
| 2025-03-28 | 23.89 | $23.81 | 1300 |
| 2025-03-27 | 23.91 | $23.85 | 6800 |
| 2025-03-26 | 23.92 | $23.83 | 2600 |
| 2025-03-25 | 23.93 | $23.90 | 3900 |
| 2025-03-24 | 23.94 | $23.87 | 1600 |
| 2025-03-21 | 23.95 | $23.86 | 2900 |
| 2025-03-20 | 23.97 | $23.83 | 1200 |
| 2025-03-19 | 23.98 | $23.74 | 16800 |
| 2025-03-18 | 24.01 | $23.83 | 2100 |
| 2025-03-17 | 24.03 | $23.88 | — |
| 2025-03-14 | 24.04 | $23.88 | 4700 |
| 2025-03-13 | 24.05 | $24.06 | 3100 |
| 2025-03-12 | 24.05 | $24.08 | 2400 |
| 2025-03-11 | 24.04 | $24.08 | 1800 |
| 2025-03-10 | 24.04 | $24.10 | 1400 |
| 2025-03-07 | 24.03 | $24.06 | 1400 |
| 2025-03-06 | 24.02 | $24.10 | — |
| 2025-03-05 | 24.01 | $24.10 | 2900 |
| 2025-03-04 | 24.00 | $24.07 | 1800 |
| 2025-03-03 | 23.99 | $24.06 | 3700 |
| 2025-02-28 | 23.98 | $24.01 | 1100 |
| 2025-02-27 | 23.97 | $24.00 | 1400 |
| 2025-02-26 | 23.97 | $24.00 | 2700 |
| 2025-02-25 | 23.96 | $24.09 | 300 |
| 2025-02-24 | 23.94 | $23.96 | 1800 |
| 2025-02-21 | 23.94 | $24.00 | 500 |
| 2025-02-20 | 23.93 | $23.91 | 84900 |
| 2025-02-19 | 23.93 | $23.95 | 49800 |
| 2025-02-18 | 23.92 | $23.95 | 200 |
| 2025-02-14 | 23.92 | $23.95 | 13100 |
| 2025-02-13 | 23.91 | $23.96 | 19500 |
| 2025-02-12 | 23.90 | $23.95 | 2000 |
| 2025-02-11 | 23.89 | $23.95 | 2300 |
| 2025-02-10 | 23.88 | $23.98 | 7000 |
| 2025-02-07 | 23.87 | $23.95 | 700 |
| 2025-02-06 | 23.86 | $23.94 | 3100 |
| 2025-02-05 | 23.85 | $23.95 | 12600 |
| 2025-02-04 | 23.83 | $23.94 | 5000 |
| 2025-02-03 | 23.82 | $23.89 | 11300 |
| 2025-01-31 | 23.81 | $23.80 | 400 |
| 2025-01-30 | 23.80 | $23.85 | 700 |
| 2025-01-29 | 23.80 | $23.85 | 19600 |
| 2025-01-28 | 23.79 | $23.79 | 4700 |
| 2025-01-27 | 23.78 | $23.81 | 15000 |
| 2025-01-24 | 23.78 | $23.83 | 6200 |
| 2025-01-23 | 23.77 | $23.85 | 2700 |
| 2025-01-22 | 23.76 | $23.83 | 400 |
| 2025-01-21 | 23.75 | $23.85 | 5100 |
| 2025-01-17 | 23.73 | $23.81 | 4200 |
| 2025-01-16 | 23.72 | $23.80 | 2700 |
| 2025-01-15 | 23.71 | $23.77 | 4600 |
| 2025-01-14 | 23.71 | $23.76 | 400 |
| 2025-01-13 | 23.70 | $23.77 | 3500 |
| 2025-01-10 | 23.69 | $23.70 | 4000 |
| 2025-01-08 | 23.69 | $23.70 | — |
| 2025-01-07 | 23.70 | $23.70 | 1400 |
| 2025-01-06 | 23.70 | $23.77 | 1000 |
| 2025-01-03 | 23.70 | $23.71 | 3300 |
| 2025-01-02 | 23.70 | $23.70 | 2800 |
| 2024-12-31 | 23.70 | $23.71 | 1200 |
| 2024-12-30 | 23.70 | $23.66 | 6800 |
| 2024-12-27 | 23.71 | $23.65 | — |
| 2024-12-26 | 23.72 | $23.65 | 2800 |
| 2024-12-24 | 23.73 | $23.65 | 1200 |
| 2024-12-23 | 23.74 | $23.67 | 10700 |
| 2024-12-20 | 23.75 | $23.64 | 3100 |
| 2024-12-19 | 23.76 | $23.61 | 4200 |
| 2024-12-18 | 23.78 | $23.72 | 6600 |
| 2024-12-17 | 23.79 | $23.72 | 9100 |
| 2024-12-16 | 23.79 | $23.68 | 6100 |
| 2024-12-13 | 23.80 | $23.65 | 5300 |
| 2024-12-12 | 23.81 | $23.92 | 900 |
| 2024-12-11 | 23.80 | $23.90 | 2000 |
| 2024-12-10 | 23.79 | $23.89 | 9100 |
| 2024-12-09 | 23.77 | $23.89 | 24500 |
| 2024-12-06 | 23.76 | $23.75 | 3800 |
| 2024-12-05 | 23.76 | $23.81 | 4800 |
| 2024-12-04 | 23.75 | $23.75 | 3500 |
| 2024-12-03 | 23.75 | $23.75 | 2100 |
| 2024-12-02 | 23.75 | $23.83 | 2900 |
| 2024-11-29 | 23.74 | $23.81 | 2000 |
| 2024-11-27 | 23.73 | $23.79 | 4200 |
| 2024-11-26 | 23.72 | $23.76 | 2200 |
| 2024-11-25 | 23.71 | $23.77 | 2200 |
| 2024-11-22 | 23.70 | $23.71 | 600 |
| 2024-11-21 | 23.70 | $23.66 | 400 |
| 2024-11-20 | 23.70 | $23.75 | 1100 |
| 2024-11-19 | 23.69 | $23.72 | 92800 |
| 2024-11-18 | 23.69 | $23.72 | 300 |
| 2024-11-15 | 23.68 | $23.73 | 1200 |
| 2024-11-14 | 23.68 | $23.74 | — |
| 2024-11-13 | 23.67 | $23.74 | 3900 |
| 2024-11-12 | 23.66 | $23.73 | 300 |
| 2024-11-11 | 23.65 | $23.68 | 600 |
| 2024-11-08 | 23.65 | $23.73 | 1200 |
| 2024-11-07 | 23.64 | $23.67 | 5100 |
| 2024-11-06 | 23.63 | $23.64 | 500 |
| 2024-11-05 | 23.63 | $23.64 | 400 |
| 2024-11-04 | 23.63 | $23.71 | 3900 |
| 2024-11-01 | 23.62 | $23.63 | 1000 |
| 2024-10-31 | 23.62 | $23.59 | 3100 |
| 2024-10-30 | 23.62 | $23.61 | 1200 |
| 2024-10-29 | 23.62 | $23.64 | 3400 |
| 2024-10-28 | 23.62 | $23.62 | 400 |
| 2024-10-25 | 23.61 | $23.63 | 1600 |
| 2024-10-24 | 23.61 | $23.70 | 800 |
| 2024-10-23 | 23.60 | $23.63 | 2900 |
| 2024-10-22 | 23.60 | $23.61 | 700 |
| 2024-10-21 | 23.60 | $23.61 | 4700 |
| 2024-10-18 | 23.59 | $23.65 | 6000 |
| 2024-10-17 | 23.59 | $23.59 | 14600 |
| 2024-10-16 | 23.59 | $23.63 | 3500 |
| 2024-10-15 | 23.58 | $23.62 | 5100 |
| 2024-10-14 | 23.58 | $23.59 | 800 |
| 2024-10-11 | 23.58 | $23.51 | 500 |
| 2024-10-10 | 23.58 | $23.59 | 800 |
| 2024-10-09 | 23.58 | $23.58 | 3200 |
| 2024-10-08 | 23.58 | $23.60 | — |
| 2024-10-07 | 23.57 | $23.60 | 4500 |
| 2024-10-04 | 23.57 | $23.56 | 3300 |
| 2024-10-03 | 23.57 | $23.60 | 1700 |
| 2024-10-02 | 23.57 | $23.60 | 3400 |
| 2024-10-01 | 23.56 | $23.59 | 700 |
| 2024-09-30 | 23.56 | $23.58 | 6200 |
| 2024-09-27 | 23.56 | $23.60 | 3100 |
| 2024-09-26 | 23.55 | $23.58 | 12000 |
| 2024-09-25 | 23.55 | $23.55 | 6900 |
| 2024-09-24 | 23.55 | $23.58 | 4300 |
| 2024-09-23 | 23.55 | $23.57 | 1200 |
| 2024-09-20 | 23.54 | $23.57 | 3800 |
| 2024-09-19 | 23.54 | $23.57 | 3200 |
| 2024-09-18 | 23.53 | $23.50 | 3100 |
| 2024-09-17 | 23.53 | $23.53 | 4900 |
| 2024-09-16 | 23.53 | $23.49 | 4800 |
| 2024-09-13 | 23.53 | $23.37 | 5800 |
| 2024-09-12 | 23.55 | $23.64 | 6200 |
| 2024-09-11 | 23.53 | $23.66 | 500 |
| 2024-09-10 | 23.52 | $23.61 | 4800 |
| 2024-09-09 | 23.50 | $23.58 | 11700 |
| 2024-09-06 | 23.49 | $23.58 | 12100 |
| 2024-09-05 | 23.48 | $23.55 | 5700 |
| 2024-09-04 | 23.47 | $23.48 | 9600 |
| 2024-09-03 | 23.47 | $23.51 | 2300 |
| 2024-08-30 | 23.46 | $23.53 | 9400 |
| 2024-08-29 | 23.45 | $23.51 | 2000 |
| 2024-08-28 | 23.45 | $23.52 | 800 |
| 2024-08-27 | 23.44 | $23.52 | 6200 |
| 2024-08-26 | 23.43 | $23.43 | 5500 |
| 2024-08-23 | 23.43 | $23.49 | 1400 |
| 2024-08-22 | 23.42 | $23.45 | 4600 |
| 2024-08-21 | 23.42 | $23.41 | 6300 |
| 2024-08-20 | 23.42 | $23.43 | 3100 |
| 2024-08-19 | 23.42 | $23.40 | 3400 |
| 2024-08-16 | 23.42 | $23.45 | 600 |
| 2024-08-15 | 23.41 | $23.37 | 1000 |
| 2024-08-14 | 23.42 | $23.45 | 1200 |
| 2024-08-13 | 23.41 | $23.43 | 2000 |
| 2024-08-12 | 23.41 | $23.49 | 2100 |
| 2024-08-09 | 23.40 | $23.43 | 3300 |
| 2024-08-08 | 23.39 | $23.38 | 3400 |
| 2024-08-07 | 23.40 | $23.39 | 500 |
| 2024-08-06 | 23.39 | $23.39 | 1600 |
| 2024-08-05 | 23.39 | $23.38 | 9200 |
| 2024-08-02 | 23.39 | $23.38 | 6300 |
| 2024-08-01 | 23.39 | $23.46 | 3600 |
| 2024-07-31 | 23.38 | $23.45 | 1400 |
| 2024-07-30 | 23.37 | $23.42 | 3200 |
| 2024-07-29 | 23.36 | $23.45 | 2100 |
| 2024-07-26 | 23.34 | $23.39 | 2700 |
| 2024-07-25 | 23.34 | $23.32 | 6900 |
| 2024-07-24 | 23.33 | $23.32 | 6200 |
| 2024-07-23 | 23.33 | $23.38 | 5800 |
| 2024-07-22 | 23.32 | $23.40 | 5600 |
| 2024-07-19 | 23.31 | $23.40 | 800 |
| 2024-07-18 | 23.30 | $23.38 | 1800 |
| 2024-07-17 | 23.29 | $23.38 | 400 |
| 2024-07-16 | 23.28 | $23.40 | 4700 |
| 2024-07-15 | 23.27 | $23.37 | 6000 |
| 2024-07-12 | 23.26 | $23.30 | 1100 |
| 2024-07-11 | 23.25 | $23.34 | 4400 |
| 2024-07-10 | 23.25 | $23.25 | 4300 |
| 2024-07-09 | 23.25 | $23.20 | 14900 |
| 2024-07-08 | 23.26 | $23.25 | 2900 |
| 2024-07-05 | 23.26 | $23.22 | 10700 |
| 2024-07-03 | 23.27 | $23.28 | 7900 |
| 2024-07-02 | 23.27 | $23.25 | 6300 |
| 2024-07-01 | 23.27 | $23.22 | 4200 |
| 2024-06-28 | 23.28 | $23.20 | 6500 |
| 2024-06-27 | 23.29 | $23.21 | 4800 |
| 2024-06-26 | 23.30 | $23.25 | 5900 |
| 2024-06-25 | 23.31 | $23.32 | 700 |
| 2024-06-24 | 23.31 | $23.30 | 3700 |
| 2024-06-21 | 23.31 | $23.31 | 5700 |
| 2024-06-20 | 23.31 | $23.20 | 1300 |
| 2024-06-18 | 23.32 | $23.15 | 300 |
| 2024-06-17 | 23.34 | $23.18 | 300 |
| 2024-06-14 | 23.36 | $23.26 | 2200 |
| 2024-06-13 | 23.36 | $23.48 | 5400 |
| 2024-06-12 | 23.35 | $23.45 | 1900 |
| 2024-06-11 | 23.33 | $23.41 | 1000 |
| 2024-06-10 | 23.32 | $23.40 | 400 |
| 2024-06-07 | 23.31 | $23.28 | 1800 |
| 2024-06-06 | 23.31 | $23.25 | 5300 |
| 2024-06-05 | 23.32 | $23.35 | 3600 |
| 2024-06-04 | 23.31 | $23.34 | 2800 |
| 2024-06-03 | 23.30 | $23.34 | 5000 |
| 2024-05-31 | 23.29 | $23.40 | 2500 |
| 2024-05-30 | 23.27 | $23.38 | 1000 |
| 2024-05-29 | 23.26 | $23.36 | 300 |
| 2024-05-28 | 23.24 | $23.36 | 3500 |
| 2024-05-24 | 23.23 | $23.42 | 18400 |
| 2024-05-23 | 23.20 | $23.24 | 9400 |
| 2024-05-22 | 23.19 | $23.20 | 4100 |
| 2024-05-21 | 23.19 | $23.29 | 1800 |
| 2024-05-20 | 23.18 | $23.25 | 5200 |
| 2024-05-17 | 23.17 | $23.22 | 700 |
| 2024-05-16 | 23.16 | $23.22 | 400 |
| 2024-05-15 | 23.15 | $23.22 | 1100 |
| 2024-05-14 | 23.14 | $23.22 | 1600 |
| 2024-05-13 | 23.13 | $23.24 | 5000 |
| 2024-05-10 | 23.12 | $23.17 | 1100 |
| 2024-05-09 | 23.11 | $23.10 | 5700 |
| 2024-05-08 | 23.11 | $23.16 | 3400 |
| 2024-05-07 | 23.10 | $23.18 | 400 |
| 2024-05-06 | 23.09 | $23.14 | 1800 |
| 2024-05-03 | 23.09 | $23.13 | 3400 |
| 2024-05-02 | 23.08 | $23.10 | 400 |
| 2024-05-01 | 23.08 | $23.10 | 1300 |
| 2024-04-30 | 23.08 | $23.01 | 6100 |
| 2024-04-29 | 23.09 | $23.11 | 3000 |
| 2024-04-26 | 23.09 | $23.11 | 1700 |
| 2024-04-25 | 23.08 | $23.05 | 5300 |
| 2024-04-24 | 23.09 | $23.05 | 4300 |
| 2024-04-23 | 23.09 | $23.15 | 3800 |
| 2024-04-22 | 23.09 | $23.11 | 1700 |
| 2024-04-19 | 23.08 | $23.11 | 600 |
| 2024-04-18 | 23.08 | $23.10 | 300 |
| 2024-04-17 | 23.08 | $23.10 | 1600 |
| 2024-04-16 | 23.08 | $22.97 | 2700 |
| 2024-04-15 | 23.09 | $23.00 | 4700 |
| 2024-04-12 | 23.10 | $23.07 | 1600 |
| 2024-04-11 | 23.11 | $23.05 | 5600 |
| 2024-04-10 | 23.11 | $23.13 | 1600 |
| 2024-04-09 | 23.11 | $23.13 | 2800 |
| 2024-04-08 | 23.11 | $23.16 | 14300 |
| 2024-04-05 | 23.11 | $23.13 | 1800 |
| 2024-04-04 | 23.11 | $23.12 | 1000 |
| 2024-04-03 | 23.11 | $23.06 | 6000 |
| 2024-04-02 | 23.11 | $23.02 | 2900 |
| 2024-04-01 | 23.13 | $23.12 | 1500 |
| 2024-03-28 | 23.13 | $23.12 | 600 |
| 2024-03-27 | 23.13 | $23.10 | 2800 |
| 2024-03-26 | 23.14 | $23.09 | 2300 |
| 2024-03-25 | 23.15 | $23.12 | 4100 |
| 2024-03-22 | 23.15 | $23.13 | 3000 |
| 2024-03-21 | 23.16 | $23.11 | 5500 |
| 2024-03-20 | 23.16 | $23.15 | 500 |
| 2024-03-19 | 23.17 | $23.15 | 2700 |
| 2024-03-18 | 23.17 | $23.03 | 2400 |
| 2024-03-15 | 23.18 | $23.08 | 7300 |
| 2024-03-14 | 23.19 | $23.05 | 600 |
| 2024-03-13 | 23.20 | $23.18 | 1200 |
| 2024-03-12 | 23.20 | $23.24 | 500 |
| 2024-03-11 | 23.19 | $23.24 | 7500 |
| 2024-03-08 | 23.19 | $23.25 | 300 |
| 2024-03-07 | 23.18 | $23.19 | 800 |
| 2024-03-06 | 23.17 | $23.19 | 2300 |
| 2024-03-05 | 23.16 | $23.23 | 700 |
| 2024-03-04 | 23.15 | $23.22 | 7100 |
| 2024-03-01 | 23.15 | $23.19 | 2500 |
| 2024-02-29 | 23.14 | $23.25 | 600 |
| 2024-02-28 | 23.12 | $23.25 | 300 |
| 2024-02-27 | 23.11 | $23.23 | 7300 |
| 2024-02-26 | 23.10 | $23.18 | 7400 |
| 2024-02-23 | 23.09 | $23.15 | 7000 |
| 2024-02-22 | 23.08 | $23.09 | 1600 |
| 2024-02-21 | 23.07 | $23.02 | 4800 |
| 2024-02-20 | 23.08 | $23.18 | 2100 |
| 2024-02-16 | 23.06 | $23.09 | 3300 |
| 2024-02-15 | 23.06 | $23.12 | 9900 |
| 2024-02-14 | 23.05 | $23.02 | 2800 |
| 2024-02-13 | 23.05 | $23.00 | 2800 |
| 2024-02-12 | 23.05 | $23.09 | 1300 |
| 2024-02-09 | 23.04 | $23.03 | 5100 |
| 2024-02-08 | 23.04 | $23.15 | 4400 |
| 2024-02-07 | 23.02 | $23.10 | 1300 |
| 2024-02-06 | 23.01 | $22.97 | 1800 |
| 2024-02-05 | 23.01 | $23.15 | 4300 |
| 2024-02-02 | 22.99 | $23.15 | 100 |
| 2024-02-01 | 22.96 | $23.15 | 21400 |
| 2024-01-31 | 22.94 | $23.00 | 2300 |
| 2024-01-30 | 22.93 | $23.04 | 16000 |
| 2024-01-29 | 22.91 | $22.98 | 10700 |
| 2024-01-26 | 22.90 | $22.99 | 5600 |
| 2024-01-25 | 22.89 | $22.99 | 8600 |
| 2024-01-24 | 22.87 | $22.91 | 13200 |
| 2024-01-23 | 22.87 | $22.89 | 6100 |
| 2024-01-22 | 22.86 | $22.92 | 4500 |
| 2024-01-19 | 22.85 | $22.90 | 1800 |
| 2024-01-18 | 22.84 | $22.88 | 4400 |
| 2024-01-17 | 22.83 | $22.90 | 2900 |
| 2024-01-16 | 22.82 | $22.90 | 8300 |
| 2024-01-12 | 22.80 | $22.98 | 2000 |
| 2024-01-11 | 22.78 | $22.95 | 7000 |
| 2024-01-10 | 22.76 | $22.86 | 15000 |
| 2024-01-09 | 22.75 | $22.85 | 11000 |
| 2024-01-08 | 22.74 | $22.79 | 6300 |
| 2024-01-05 | 22.74 | $22.78 | 1600 |
| 2024-01-04 | 22.73 | $22.75 | 12100 |
| 2024-01-03 | 22.74 | $22.75 | 13300 |
| 2024-01-02 | 22.74 | $22.79 | 13900 |
| 2023-12-29 | 22.74 | $22.79 | 1700 |
| 2023-12-28 | 22.73 | $22.70 | 22900 |
| 2023-12-27 | 22.74 | $22.73 | 4800 |
| 2023-12-26 | 22.74 | $22.65 | 17000 |
| 2023-12-22 | 22.76 | $22.70 | 2300 |
| 2023-12-21 | 22.76 | $22.67 | 4100 |
| 2023-12-20 | 22.77 | $22.70 | 19100 |
| 2023-12-19 | 22.78 | $22.74 | 15000 |
| 2023-12-18 | 22.78 | $22.65 | 4800 |
| 2023-12-15 | 22.80 | $22.70 | 1500 |
| 2023-12-14 | 22.81 | $22.52 | 13000 |
| 2023-12-13 | 22.83 | $22.82 | 5400 |
| 2023-12-12 | 22.83 | $22.85 | 2800 |
| 2023-12-11 | 22.82 | $22.98 | 5100 |
| 2023-12-08 | 22.80 | $22.94 | 700 |
| 2023-12-07 | 22.79 | $22.91 | 1600 |
| 2023-12-06 | 22.77 | $22.88 | 7000 |
| 2023-12-05 | 22.76 | $22.87 | 7600 |
| 2023-12-04 | 22.74 | $22.83 | 4400 |
| 2023-12-01 | 22.73 | $22.78 | 4400 |
| 2023-11-30 | 22.73 | $22.73 | 1900 |
| 2023-11-29 | 22.72 | $22.70 | 1500 |
| 2023-11-28 | 22.72 | $22.71 | 3900 |
| 2023-11-27 | 22.71 | $22.79 | 3500 |
| 2023-11-24 | 22.70 | $22.77 | 13900 |
| 2023-11-22 | 22.68 | $22.77 | 900 |
| 2023-11-21 | 22.67 | $22.70 | 700 |
| 2023-11-20 | 22.65 | $22.74 | 2500 |
| 2023-11-17 | 22.64 | $22.78 | 5000 |
| 2023-11-16 | 22.61 | $22.74 | 3300 |
| 2023-11-15 | 22.59 | $22.70 | 500 |
| 2023-11-14 | 22.57 | $22.69 | 1900 |
| 2023-11-13 | 22.55 | $22.72 | 3700 |
| 2023-11-10 | 22.52 | $22.69 | 5500 |
| 2023-11-09 | 22.50 | $22.67 | 13800 |
| 2023-11-08 | 22.48 | $22.73 | 2500 |
| 2023-11-07 | 22.45 | $22.65 | 9800 |
| 2023-11-06 | 22.43 | $22.60 | 16100 |
| 2023-11-03 | 22.42 | $22.62 | 27200 |
| 2023-11-02 | 22.40 | $22.50 | 4500 |
| 2023-11-01 | 22.39 | $22.46 | 5600 |
| 2023-10-31 | 22.38 | $22.34 | 8700 |
| 2023-10-30 | 22.38 | $22.22 | 7900 |
| 2023-10-27 | 22.39 | $22.50 | 400 |
| 2023-10-26 | 22.38 | $22.52 | 2600 |
| 2023-10-25 | 22.36 | $22.36 | 1300 |
| 2023-10-24 | 22.36 | $22.23 | 5500 |
| 2023-10-23 | 22.38 | $22.23 | 6500 |
| 2023-10-20 | 22.39 | $22.32 | 5500 |
| 2023-10-19 | 22.39 | $22.31 | 60500 |
| 2023-10-18 | 22.40 | $22.31 | 1600 |
| 2023-10-17 | 22.41 | $22.60 | 1700 |
| 2023-10-16 | 22.39 | $22.58 | 2300 |
| 2023-10-13 | 22.37 | $22.54 | 1600 |
| 2023-10-12 | 22.36 | $22.38 | 300 |
| 2023-10-11 | 22.36 | $22.54 | 500 |
| 2023-10-10 | 22.34 | $22.52 | 5000 |
| 2023-10-09 | 22.33 | $22.44 | 17400 |
| 2023-10-06 | 22.33 | $22.13 | 6000 |
| 2023-10-05 | 22.36 | $22.13 | 8000 |
| 2023-10-04 | 22.40 | $22.13 | 6300 |
| 2023-10-03 | 22.43 | $22.32 | 2600 |
| 2023-10-02 | 22.45 | $22.31 | 1000 |
| 2023-09-29 | 22.48 | $22.38 | 200 |
| 2023-09-28 | 22.49 | $22.33 | 2300 |
| 2023-09-27 | 22.51 | $22.30 | 1200 |
| 2023-09-26 | 22.54 | $22.36 | 1200 |
| 2023-09-25 | 22.56 | $22.36 | 4400 |
| 2023-09-22 | 22.58 | $22.54 | 1100 |
| 2023-09-21 | 22.59 | $22.38 | 2600 |
| 2023-09-20 | 22.61 | $22.58 | 200 |
| 2023-09-19 | 22.61 | $22.52 | 700 |
| 2023-09-18 | 22.62 | $22.60 | 4400 |
| 2023-09-15 | 22.62 | $22.54 | 200 |
| 2023-09-14 | 22.62 | $22.46 | 2300 |
| 2023-09-13 | 22.64 | $22.70 | 2600 |
| 2023-09-12 | 22.63 | $22.74 | 300 |
| 2023-09-11 | 22.61 | $22.75 | 3000 |
| 2023-09-08 | 22.60 | $22.74 | 900 |
| 2023-09-07 | 22.58 | $22.69 | 100 |
| 2023-09-06 | 22.57 | $22.64 | 1900 |
| 2023-09-05 | 22.56 | $22.56 | 1800 |
| 2023-09-01 | 22.57 | $22.68 | 3000 |
| 2023-08-31 | 22.56 | $22.59 | 1200 |
| 2023-08-30 | 22.56 | $22.56 | 13800 |
| 2023-08-29 | 22.56 | $22.60 | 1400 |
| 2023-08-28 | 22.56 | $22.42 | 700 |
| 2023-08-25 | 22.57 | $22.49 | 8800 |
| 2023-08-24 | 22.59 | $22.39 | 5200 |
| 2023-08-23 | 22.61 | $22.56 | 2100 |
| 2023-08-22 | 22.61 | $22.64 | 2800 |
| 2023-08-21 | 22.61 | $22.57 | 4200 |
| 2023-08-18 | 22.62 | $22.60 | 1300 |
| 2023-08-17 | 22.62 | $22.55 | 500 |
| 2023-08-16 | 22.63 | $22.60 | 2600 |
| 2023-08-15 | 22.63 | $22.60 | 1700 |
| 2023-08-14 | 22.63 | $22.60 | 9200 |
| 2023-08-11 | 22.63 | $22.60 | 7400 |
| 2023-08-10 | 22.64 | $22.60 | 7500 |
| 2023-08-09 | 22.64 | $22.72 | 500 |
| 2023-08-08 | 22.62 | $22.65 | 7600 |
| 2023-08-07 | 22.62 | $22.64 | 12300 |
| 2023-08-04 | 22.61 | $22.60 | 3900 |
| 2023-08-03 | 22.61 | $22.64 | 1300 |
| 2023-08-02 | 22.60 | $22.70 | 2600 |
| 2023-08-01 | 22.59 | $22.66 | 4300 |
| 2023-07-31 | 22.57 | $22.60 | 3000 |
| 2023-07-28 | 22.56 | $22.68 | 1000 |
| 2023-07-27 | 22.55 | $22.60 | 5900 |
| 2023-07-26 | 22.54 | $22.65 | 1900 |
| 2023-07-25 | 22.52 | $22.65 | 1100 |
| 2023-07-24 | 22.50 | $22.65 | 2100 |
| 2023-07-21 | 22.48 | $22.56 | 1700 |
| 2023-07-20 | 22.47 | $22.50 | 9000 |
| 2023-07-19 | 22.47 | $22.60 | 8400 |
| 2023-07-18 | 22.45 | $22.55 | 1600 |
| 2023-07-17 | 22.44 | $22.52 | 11400 |
| 2023-07-14 | 22.43 | $22.49 | 5400 |
| 2023-07-13 | 22.42 | $22.45 | 3700 |
| 2023-07-12 | 22.41 | $22.48 | 800 |
| 2023-07-11 | 22.41 | $22.47 | 28000 |
| 2023-07-10 | 22.40 | $22.44 | 500 |
| 2023-07-07 | 22.40 | $22.42 | 3800 |
| 2023-07-06 | 22.39 | $22.36 | 4800 |
| 2023-07-05 | 22.40 | $22.45 | 700 |
| 2023-07-03 | 22.39 | $22.38 | 1100 |
| 2023-06-30 | 22.40 | $22.38 | 1800 |
| 2023-06-29 | 22.40 | $22.36 | 200 |
| 2023-06-28 | 22.41 | $22.38 | 3700 |
| 2023-06-27 | 22.41 | $22.33 | 6700 |
| 2023-06-26 | 22.43 | $22.42 | 5500 |
| 2023-06-23 | 22.43 | $22.50 | 14500 |
| 2023-06-22 | 22.43 | $22.41 | 22400 |
| 2023-06-21 | 22.44 | $22.40 | 4300 |
| 2023-06-20 | 22.44 | $22.37 | 3400 |
| 2023-06-16 | 22.45 | $22.30 | 36400 |
| 2023-06-15 | 22.47 | $22.35 | 5300 |
| 2023-06-14 | 22.48 | $22.36 | 3400 |
| 2023-06-13 | 22.50 | $22.53 | 6000 |
| 2023-06-12 | 22.49 | $22.55 | 22600 |
| 2023-06-09 | 22.48 | $22.46 | 4900 |
| 2023-06-08 | 22.49 | $22.39 | 1200 |
| 2023-06-07 | 22.50 | $22.33 | 500 |
| 2023-06-06 | 22.51 | $22.45 | 1500 |
| 2023-06-05 | 22.51 | $22.50 | 2000 |
| 2023-06-02 | 22.51 | $22.56 | 900 |
| 2023-06-01 | 22.50 | $22.53 | 300 |
| 2023-05-31 | 22.50 | $22.52 | 1400 |
| 2023-05-30 | 22.49 | $22.58 | 200 |
| 2023-05-26 | 22.48 | $22.66 | 2500 |
| 2023-05-25 | 22.46 | $22.64 | 600 |
| 2023-05-24 | 22.44 | $22.70 | 1000 |
| 2023-05-23 | 22.41 | $22.33 | 9300 |
| 2023-05-22 | 22.42 | $22.35 | 1000 |
| 2023-05-19 | 22.43 | $22.37 | 2400 |
| 2023-05-18 | 22.43 | $22.46 | 3800 |
| 2023-05-17 | 22.43 | $22.41 | 2100 |
| 2023-05-16 | 22.44 | $22.44 | 3500 |
| 2023-05-15 | 22.45 | $22.41 | 1900 |
| 2023-05-12 | 22.47 | $22.60 | — |
| 2023-05-11 | 22.46 | $22.60 | 300 |
| 2023-05-10 | 22.46 | $22.30 | — |
| 2023-05-09 | 22.48 | $22.30 | 4700 |
| 2023-05-08 | 22.51 | $22.40 | 2900 |
| 2023-05-05 | 22.53 | $22.35 | 900 |
| 2023-05-04 | 22.55 | $22.23 | 1700 |
| 2023-05-03 | 22.59 | $22.45 | 600 |
| 2023-05-02 | 22.60 | $22.45 | 2300 |
| 2023-05-01 | 22.62 | $22.56 | 2300 |
| 2023-04-28 | 22.62 | $22.58 | 2700 |
| 2023-04-27 | 22.62 | $22.40 | 36100 |
| 2023-04-26 | 22.65 | $22.50 | 92400 |
| 2023-04-25 | 22.66 | $22.14 | 36800 |
| 2023-04-24 | 22.70 | $22.48 | 28800 |
| 2023-04-21 | 22.71 | $22.51 | 7300 |
| 2023-04-20 | 22.72 | $23.27 | 14100 |
| 2023-04-19 | 22.65 | $23.17 | 9300 |
| 2023-04-18 | 22.58 | $23.20 | 65800 |
| 2023-04-17 | 22.51 | $22.80 | 21900 |
| 2023-04-14 | 22.48 | $22.55 | — |
| 2023-04-13 | 22.47 | $22.55 | — |
| 2023-04-12 | 22.46 | $22.55 | 1800 |
| 2023-04-11 | 22.44 | $22.55 | 3000 |
| 2023-04-10 | 22.43 | $22.51 | 4000 |
| 2023-04-06 | 22.42 | $22.40 | 2200 |
| 2023-04-05 | 22.43 | $22.45 | — |
| 2023-04-04 | 22.43 | $22.45 | 400 |
| 2023-04-03 | 22.43 | $22.55 | — |
| 2023-03-31 | 22.43 | $22.55 | 1700 |
| 2023-03-30 | 22.42 | $22.59 | — |
| 2023-03-29 | 22.41 | $22.59 | 200 |
| 2023-03-28 | 22.41 | $22.20 | 1200 |
| 2023-03-27 | 22.44 | $22.14 | 4100 |
| 2023-03-24 | 22.48 | $22.10 | 2100 |
| 2023-03-23 | 22.53 | $22.44 | 800 |
| 2023-03-22 | 22.54 | $22.48 | 100 |
| 2023-03-21 | 22.56 | $22.48 | 400 |
| 2023-03-20 | 22.57 | $22.45 | — |
| 2023-03-17 | 22.58 | $22.45 | 4300 |
| 2023-03-16 | 22.60 | $22.39 | 700 |
| 2023-03-15 | 22.62 | $21.92 | 2800 |
| 2023-03-14 | 22.69 | $22.62 | 1700 |
| 2023-03-13 | 22.70 | $22.75 | 5700 |
| 2023-03-10 | 22.69 | $22.44 | 2200 |
| 2023-03-09 | 22.71 | $22.87 | 200 |
| 2023-03-08 | 22.69 | $22.87 | 1100 |
| 2023-03-07 | 22.67 | $22.73 | — |
| 2023-03-06 | 22.67 | $22.73 | 1300 |
| 2023-03-03 | 22.66 | $22.70 | 900 |
| 2023-03-02 | 22.66 | $22.73 | — |
| 2023-03-01 | 22.65 | $22.73 | 600 |
| 2023-02-28 | 22.64 | $22.69 | 1500 |
| 2023-02-27 | 22.64 | $22.77 | 2400 |
| 2023-02-24 | 22.63 | $22.69 | 1500 |
| 2023-02-23 | 22.62 | $22.67 | — |
| 2023-02-22 | 22.62 | $22.67 | 1300 |
| 2023-02-21 | 22.61 | $22.17 | 8000 |
| 2023-02-17 | 22.66 | $22.76 | 2000 |
| 2023-02-16 | 22.65 | $22.74 | 600 |
| 2023-02-15 | 22.64 | $22.48 | 1800 |
| 2023-02-14 | 22.65 | $22.37 | 4900 |
| 2023-02-13 | 22.68 | $22.67 | 3900 |
| 2023-02-10 | 22.67 | $22.74 | 2100 |
| 2023-02-09 | 22.66 | $22.74 | 1500 |
| 2023-02-08 | 22.65 | $22.74 | 300 |
| 2023-02-07 | 22.64 | $22.72 | 3700 |
| 2023-02-06 | 22.62 | $22.71 | — |
| 2023-02-03 | 22.61 | $22.71 | 4700 |
| 2023-02-02 | 22.59 | $22.70 | 200 |
| 2023-02-01 | 22.58 | $22.63 | 1900 |
| 2023-01-31 | 22.56 | $22.62 | — |
| 2023-01-30 | 22.55 | $22.62 | 1000 |
| 2023-01-27 | 22.53 | $22.63 | 200 |
| 2023-01-26 | 22.51 | $22.63 | 300 |
| 2023-01-25 | 22.49 | $22.63 | 600 |
| 2023-01-24 | 22.46 | $22.69 | 2100 |
| 2023-01-23 | 22.42 | $22.48 | 600 |
| 2023-01-20 | 22.41 | $22.46 | 1800 |
| 2023-01-19 | 22.39 | $22.46 | 3600 |
| 2023-01-18 | 22.37 | $22.57 | 1600 |
| 2023-01-17 | 22.34 | $22.58 | 400 |
| 2023-01-13 | 22.31 | $22.60 | 500 |
| 2023-01-12 | 22.28 | $22.60 | 1000 |
| 2023-01-11 | 22.24 | $22.56 | 1100 |
| 2023-01-10 | 22.21 | $22.37 | 1300 |
| 2023-01-09 | 22.19 | $22.35 | — |
| 2023-01-06 | 22.17 | $22.35 | 4300 |
| 2023-01-05 | 22.16 | $22.39 | 200 |
| 2023-01-04 | 22.14 | $22.19 | 2100 |
| 2023-01-03 | 22.13 | $22.19 | 1300 |
| 2022-12-30 | 22.13 | $22.15 | 7200 |
| 2022-12-29 | 22.13 | $21.98 | — |
| 2022-12-28 | 22.15 | $21.98 | — |
| 2022-12-27 | 22.17 | $21.98 | 4600 |
| 2022-12-23 | 22.19 | $21.94 | 1200 |
| 2022-12-22 | 22.22 | $22.15 | 1200 |
| 2022-12-21 | 22.23 | $22.07 | — |
| 2022-12-20 | 22.24 | $22.07 | 13100 |
| 2022-12-19 | 22.26 | $22.39 | 2100 |
| 2022-12-16 | 22.25 | $22.39 | 800 |
| 2022-12-15 | 22.24 | $22.39 | 700 |
| 2022-12-14 | 22.22 | $22.19 | 1500 |
| 2022-12-13 | 22.23 | $22.34 | 1800 |
| 2022-12-12 | 22.22 | $22.27 | 6500 |
| 2022-12-09 | 22.21 | $22.00 | 600 |
| 2022-12-08 | 22.24 | $22.21 | — |
| 2022-12-07 | 22.24 | $22.21 | — |
| 2022-12-06 | 22.24 | $22.21 | 2700 |
| 2022-12-05 | 22.24 | $22.19 | — |
| 2022-12-02 | 22.24 | $22.19 | 600 |
| 2022-12-01 | 22.24 | $22.17 | 1900 |
| 2022-11-30 | 22.25 | $22.30 | 12900 |
| 2022-11-29 | 22.24 | $22.15 | 200 |
| 2022-11-28 | 22.24 | $22.21 | 3100 |
| 2022-11-25 | 22.24 | $22.35 | — |
| 2022-11-23 | 22.21 | $22.35 | 100 |
| 2022-11-22 | 22.19 | $22.35 | 100 |
| 2022-11-21 | 22.16 | $22.35 | 4000 |
| 2022-11-18 | 22.13 | $22.26 | 500 |
| 2022-11-17 | 22.10 | $22.24 | — |
| 2022-11-16 | 22.08 | $22.24 | — |
| 2022-11-15 | 22.05 | $22.24 | 100 |
| 2022-11-14 | 22.03 | $22.24 | 100 |
| 2022-11-11 | 22.00 | $22.24 | — |
| 2022-11-10 | 21.98 | $22.24 | 700 |
| 2022-11-09 | 21.96 | $22.00 | — |
| 2022-11-08 | 21.97 | $22.00 | 500 |
| 2022-11-07 | 21.98 | $21.98 | 500 |
| 2022-11-04 | 21.99 | $22.00 | 2900 |
| 2022-11-03 | 22.00 | $22.27 | 1000 |
| 2022-11-02 | 21.99 | $22.09 | — |
| 2022-11-01 | 22.01 | $22.09 | 100 |
| 2022-10-31 | 22.03 | $21.98 | 100 |
| 2022-10-28 | 22.06 | $21.75 | 2300 |
| 2022-10-27 | 22.12 | $21.61 | — |
| 2022-10-26 | 22.21 | $21.61 | — |
| 2022-10-25 | 22.29 | $21.61 | 5200 |
| 2022-10-24 | 22.39 | $21.46 | 6900 |
| 2022-10-21 | 22.50 | $21.66 | 2100 |
| 2022-10-20 | 22.60 | $21.95 | 2400 |
| 2022-10-19 | 22.68 | $22.37 | 5700 |
| 2022-10-18 | 22.73 | $22.64 | — |
| 2022-10-17 | 22.75 | $22.64 | 100 |
| 2022-10-14 | 22.77 | $22.41 | 800 |
| 2022-10-13 | 22.82 | $22.51 | 100 |
| 2022-10-12 | 22.87 | $22.40 | 1900 |
| 2022-10-11 | 22.93 | $22.56 | 3000 |
| 2022-10-10 | 22.98 | $22.55 | 900 |
| 2022-10-07 | 23.04 | $22.88 | 600 |
| 2022-10-06 | 23.07 | $23.04 | 400 |
| 2022-10-05 | 23.08 | $23.10 | 1400 |
| 2022-10-04 | 23.09 | $23.00 | 200 |
| 2022-10-03 | 23.11 | $23.04 | — |
| 2022-09-30 | 23.13 | $23.04 | 1600 |
| 2022-09-29 | 23.16 | $22.85 | 2400 |
| 2022-09-28 | 23.20 | $23.01 | 3100 |
| 2022-09-27 | 23.23 | $23.08 | 800 |
| 2022-09-26 | 23.26 | $22.52 | 6900 |
| 2022-09-23 | 23.34 | $22.67 | 7100 |
| 2022-09-22 | 23.41 | $23.25 | 1700 |
| 2022-09-21 | 23.43 | $23.40 | 400 |
| 2022-09-20 | 23.43 | $23.42 | 400 |
| 2022-09-19 | 23.43 | $23.20 | 2300 |
| 2022-09-16 | 23.46 | $23.46 | 2800 |
| 2022-09-15 | 23.46 | $23.42 | 500 |
| 2022-09-14 | 23.46 | $23.40 | 100 |
| 2022-09-13 | 23.47 | $23.46 | 500 |
| 2022-09-12 | 23.48 | $23.48 | 900 |
| 2022-09-09 | 23.48 | $23.49 | 1400 |
| 2022-09-08 | 23.48 | $23.50 | — |
| 2022-09-07 | 23.49 | $23.50 | — |
| 2022-09-06 | 23.49 | $23.50 | 600 |
| 2022-09-02 | 23.49 | $23.50 | 100 |
| 2022-09-01 | 23.50 | $23.50 | 800 |
| 2022-08-31 | 23.50 | $23.47 | — |
| 2022-08-30 | 23.51 | $23.47 | — |
| 2022-08-29 | 23.52 | $23.47 | 200 |
| 2022-08-26 | 23.53 | $23.20 | 1600 |
| 2022-08-25 | 23.56 | $23.33 | 200 |
| 2022-08-24 | 23.58 | $23.40 | 2100 |
| 2022-08-23 | 23.59 | $23.32 | 6700 |
| 2022-08-22 | 23.61 | $23.64 | — |
| 2022-08-19 | 23.60 | $23.64 | 600 |
| 2022-08-18 | 23.58 | $23.70 | 3400 |
| 2022-08-17 | 23.56 | $23.70 | — |
| 2022-08-16 | 23.53 | $23.70 | 300 |
| 2022-08-15 | 23.50 | $23.62 | 300 |
| 2022-08-12 | 23.47 | $23.55 | 4000 |
| 2022-08-11 | 23.45 | $23.70 | 100 |
| 2022-08-10 | 23.41 | $23.70 | 100 |
| 2022-08-09 | 23.38 | $23.59 | 2000 |
| 2022-08-08 | 23.35 | $23.67 | 300 |
| 2022-08-05 | 23.31 | $23.69 | — |
| 2022-08-04 | 23.27 | $23.69 | 1000 |
| 2022-08-03 | 23.23 | $23.39 | 500 |
| 2022-08-02 | 23.22 | $23.40 | 9400 |
| 2022-08-01 | 23.21 | $23.26 | 400 |
| 2022-07-29 | 23.21 | $23.28 | 5300 |
| 2022-07-28 | 23.21 | $23.25 | — |
| 2022-07-27 | 23.22 | $23.25 | 7200 |
| 2022-07-26 | 23.23 | $23.03 | 800 |
| 2022-07-25 | 23.27 | $23.04 | 700 |
| 2022-07-22 | 23.31 | $23.00 | 500 |
| 2022-07-21 | 23.35 | $22.98 | 3700 |
| 2022-07-20 | 23.40 | $23.11 | 1600 |
| 2022-07-19 | 23.44 | $23.10 | 7900 |
| 2022-07-18 | 23.48 | $23.30 | 1900 |
| 2022-07-15 | 23.50 | $23.28 | 2900 |
| 2022-07-14 | 23.53 | $23.32 | 200 |
| 2022-07-13 | 23.55 | $23.74 | 400 |
| 2022-07-12 | 23.53 | $23.14 | 4700 |
| 2022-07-11 | 23.58 | $23.30 | 1800 |
| 2022-07-08 | 23.61 | $23.25 | 3900 |
| 2022-07-07 | 23.65 | $23.74 | — |
| 2022-07-06 | 23.64 | $23.74 | 18800 |
| 2022-07-05 | 23.63 | $23.40 | 4100 |
| 2022-07-01 | 23.65 | $23.74 | — |
| 2022-06-30 | 23.65 | $23.74 | 1000 |
| 2022-06-29 | 23.65 | $23.65 | 1100 |
| 2022-06-28 | 23.65 | $23.74 | — |
| 2022-06-27 | 23.65 | $23.74 | 5800 |
| 2022-06-24 | 23.65 | $23.69 | 100 |
| 2022-06-23 | 23.65 | $23.55 | 3200 |
| 2022-06-22 | 23.67 | $23.66 | 3500 |
| 2022-06-21 | 23.68 | $23.54 | 3700 |
| 2022-06-17 | 23.70 | $23.24 | 5000 |
| 2022-06-16 | 23.75 | $23.56 | 500 |
| 2022-06-15 | 23.77 | $23.49 | 3300 |
| 2022-06-14 | 23.80 | $23.58 | 2000 |
| 2022-06-13 | 23.82 | $23.81 | 5700 |
| 2022-06-10 | 23.82 | $23.82 | 800 |
| 2022-06-09 | 23.82 | $23.63 | 4300 |
| 2022-06-08 | 23.84 | $23.81 | 6500 |
| 2022-06-07 | 23.84 | $23.86 | 3600 |
| 2022-06-06 | 23.84 | $23.84 | 1600 |
| 2022-06-03 | 23.84 | $23.90 | 4200 |
| 2022-06-02 | 23.83 | $23.91 | 1600 |
| 2022-06-01 | 23.82 | $23.95 | 3900 |
| 2022-05-31 | 23.80 | $23.98 | 7500 |
| 2022-05-27 | 23.78 | $23.82 | 3600 |
| 2022-05-26 | 23.77 | $23.80 | 800 |
| 2022-05-25 | 23.77 | $23.75 | 2900 |
| 2022-05-24 | 23.77 | $23.68 | 5900 |
| 2022-05-23 | 23.78 | $23.81 | 3400 |
| 2022-05-20 | 23.77 | $23.79 | 5100 |
| 2022-05-19 | 23.77 | $23.71 | 27800 |
| 2022-05-18 | 23.78 | $23.83 | 8600 |
| 2022-05-17 | 23.78 | $23.86 | 2800 |
| 2022-05-16 | 23.78 | $23.82 | 4400 |
| 2022-05-13 | 23.79 | $23.79 | 1700 |
| 2022-05-12 | 23.80 | $23.82 | 3800 |
| 2022-05-11 | 23.82 | $23.85 | 12600 |
| 2022-05-10 | 23.84 | $23.57 | 20500 |
| 2022-05-09 | 23.89 | $23.81 | 16100 |
| 2022-05-06 | 23.92 | $23.77 | 8500 |
| 2022-05-05 | 23.96 | $23.81 | 13300 |
| 2022-05-04 | 24.00 | $23.71 | 7900 |
| 2022-05-03 | 24.05 | $23.56 | 38900 |
| 2022-05-02 | 24.12 | $23.79 | 5000 |
| 2022-04-29 | 24.18 | $23.84 | 5100 |
| 2022-04-28 | 24.23 | $23.33 | 137900 |
| 2022-04-27 | 24.34 | $23.65 | 14200 |
| 2022-04-26 | 24.42 | $24.32 | 18900 |
| 2022-04-25 | 24.44 | $23.84 | 12600 |
| 2022-04-22 | 24.51 | $23.97 | 2000 |
| 2022-04-21 | 24.57 | $24.01 | 3700 |
| 2022-04-20 | 24.63 | $24.16 | 41700 |
| 2022-04-19 | 24.69 | $24.70 | 2400 |
| 2022-04-18 | 24.69 | $24.80 | — |
| 2022-04-14 | 24.68 | $24.80 | 1100 |
| 2022-04-13 | 24.68 | $24.75 | 100 |
| 2022-04-12 | 24.67 | $24.84 | — |
| 2022-04-11 | 24.67 | $24.84 | 200 |
| 2022-04-08 | 24.66 | $24.57 | 1300 |
| 2022-04-07 | 24.67 | $24.40 | 3700 |
| 2022-04-06 | 24.71 | $24.40 | 4300 |
| 2022-04-05 | 24.75 | $24.40 | 8800 |
| 2022-04-04 | 24.79 | $24.50 | 4800 |
| 2022-04-01 | 24.83 | $24.74 | 1100 |
| 2022-03-31 | 24.84 | $24.82 | 4500 |
| 2022-03-30 | 24.84 | $24.60 | 8600 |
| 2022-03-29 | 24.87 | $24.70 | 100 |
| 2022-03-28 | 24.88 | $24.70 | 4600 |
| 2022-03-25 | 24.90 | $24.94 | — |
| 2022-03-24 | 24.90 | $24.94 | 1700 |
| 2022-03-23 | 24.89 | $24.90 | 1900 |
| 2022-03-22 | 24.89 | $24.91 | 300 |
| 2022-03-21 | 24.89 | $24.89 | 1100 |
| 2022-03-18 | 24.89 | $24.89 | 2300 |
| 2022-03-17 | 24.89 | $24.91 | — |
| 2022-03-16 | 24.89 | $24.91 | — |
| 2022-03-15 | 24.89 | $24.91 | 1500 |
| 2022-03-14 | 24.89 | $24.91 | 1200 |
| 2022-03-11 | 24.89 | $24.85 | 1800 |
| 2022-03-10 | 24.89 | $24.95 | 1100 |
| 2022-03-09 | 24.88 | $24.95 | 2100 |
| 2022-03-08 | 24.87 | $24.70 | 1200 |
| 2022-03-07 | 24.89 | $24.92 | 10700 |
| 2022-03-04 | 24.88 | $24.73 | 10400 |
| 2022-03-03 | 24.89 | $24.89 | 800 |
| 2022-03-02 | 24.89 | $24.93 | 1200 |
| 2022-03-01 | 24.88 | $24.95 | 4800 |
| 2022-02-28 | 24.87 | $24.98 | 100 |
| 2022-02-25 | 24.85 | $24.85 | 3900 |
| 2022-02-24 | 24.85 | $24.83 | 4500 |
| 2022-02-23 | 24.85 | $25.00 | 1500 |
| 2022-02-22 | 24.83 | $24.95 | 2300 |
| 2022-02-18 | 24.82 | $24.95 | 1900 |
| 2022-02-17 | 24.81 | $24.90 | 12000 |
| 2022-02-16 | 24.80 | $24.92 | 4300 |
| 2022-02-15 | 24.79 | $24.92 | 1700 |
| 2022-02-14 | 24.79 | $24.73 | 2700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.73
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.70
Average
23.50
Maximum
24.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.73 | $24.74 | 3000 |
| 2026-07-16 | 24.73 | $24.73 | 5639 |
| 2026-07-15 | 24.73 | $24.75 | 8512 |
| 2026-07-14 | 24.73 | $24.80 | 1126 |
| 2026-07-13 | 24.71 | $24.81 | 500 |
| 2026-07-10 | 24.69 | $24.79 | 200 |
| 2026-07-09 | 24.67 | $24.77 | 4800 |
| 2026-07-08 | 24.65 | $24.71 | 5200 |
| 2026-07-07 | 24.64 | $24.68 | 1600 |
| 2026-07-06 | 24.63 | $24.67 | 5200 |
| 2026-07-02 | 24.63 | $24.70 | 1400 |
| 2026-07-01 | 24.62 | $24.61 | 5633 |
| 2026-06-30 | 24.62 | $24.65 | 1329 |
| 2026-06-29 | 24.62 | $24.63 | 1824 |
| 2026-06-26 | 24.63 | $24.61 | 6700 |
| 2026-06-25 | 24.64 | $24.63 | 1600 |
| 2026-06-24 | 24.65 | $24.59 | 800 |
| 2026-06-23 | 24.66 | $24.57 | 4783 |
| 2026-06-22 | 24.69 | $24.65 | 6300 |
| 2026-06-18 | 24.70 | $24.60 | 4200 |
| 2026-06-17 | 24.72 | $24.68 | 3700 |
| 2026-06-16 | 24.74 | $24.58 | 700 |
| 2026-06-15 | 24.77 | $24.58 | 7223 |
| 2026-06-12 | 24.81 | $24.81 | 1006 |
| 2026-06-11 | 24.81 | $24.78 | 23411 |
| 2026-06-10 | 24.81 | $24.76 | 7816 |
| 2026-06-09 | 24.82 | $24.77 | 43700 |
| 2026-06-08 | 24.83 | $24.78 | 14626 |
| 2026-06-05 | 24.84 | $24.81 | 1900 |
| 2026-06-04 | 24.84 | $24.79 | 5800 |
| 2026-06-03 | 24.84 | $24.79 | 6800 |
| 2026-06-02 | 24.85 | $24.81 | 800 |
| 2026-06-01 | 24.85 | $24.86 | 140 |
| 2026-05-29 | 24.84 | $24.86 | 5400 |
| 2026-05-28 | 24.83 | $24.85 | 4309 |
| 2026-05-27 | 24.83 | $24.80 | 5600 |
| 2026-05-26 | 24.83 | $24.82 | 3800 |
| 2026-05-22 | 24.82 | $24.80 | 1001 |
| 2026-05-21 | 24.82 | $24.81 | 2802 |
| 2026-05-20 | 24.82 | $24.81 | 1400 |
| 2026-05-19 | 24.81 | $24.86 | 7438 |
| 2026-05-18 | 24.79 | $24.76 | 2100 |
| 2026-05-15 | 24.80 | $24.75 | 3800 |
| 2026-05-14 | 24.80 | $24.73 | 13226 |
| 2026-05-13 | 24.81 | $24.76 | 4212 |
| 2026-05-12 | 24.81 | $24.76 | 5100 |
| 2026-05-11 | 24.82 | $24.76 | 12300 |
| 2026-05-08 | 24.82 | $24.79 | 3532 |
| 2026-05-07 | 24.82 | $24.85 | 3400 |
| 2026-05-06 | 24.80 | $24.80 | 4700 |
| 2026-05-05 | 24.79 | $24.80 | 1321 |
| 2026-05-04 | 24.78 | $24.82 | 3534 |
| 2026-05-01 | 24.76 | $24.83 | 4100 |
| 2026-04-30 | 24.74 | $24.75 | 1600 |
| 2026-04-29 | 24.73 | $24.75 | 1305 |
| 2026-04-28 | 24.72 | $24.75 | 3096 |
| 2026-04-27 | 24.70 | $24.73 | 1300 |
| 2026-04-24 | 24.69 | $24.75 | 302 |
| 2026-04-23 | 24.67 | $24.67 | 5700 |
| 2026-04-22 | 24.66 | $24.72 | 5102 |
| 2026-04-21 | 24.65 | $24.74 | 3743 |
| 2026-04-20 | 24.62 | $24.72 | 2435 |
| 2026-04-17 | 24.59 | $24.66 | 3671 |
| 2026-04-16 | 24.58 | $24.64 | 1600 |
| 2026-04-15 | 24.56 | $24.61 | 2600 |
| 2026-04-14 | 24.55 | $24.63 | 3708 |
| 2026-04-13 | 24.53 | $24.56 | 3737 |
| 2026-04-10 | 24.53 | $24.54 | 2200 |
| 2026-04-09 | 24.53 | $24.59 | 6700 |
| 2026-04-08 | 24.51 | $24.60 | 2373 |
| 2026-04-07 | 24.49 | $24.54 | 6100 |
| 2026-04-06 | 24.49 | $24.50 | 11235 |
| 2026-04-02 | 24.49 | $24.54 | 3856 |
| 2026-04-01 | 24.48 | $24.53 | 3000 |
| 2026-03-31 | 24.47 | $24.41 | 3200 |
| 2026-03-30 | 24.49 | $24.36 | 10600 |
| 2026-03-27 | 24.51 | $24.43 | 5443 |
| 2026-03-26 | 24.53 | $24.38 | 75400 |
| 2026-03-25 | 24.57 | $24.60 | 947 |
| 2026-03-24 | 24.56 | $24.60 | 400 |
| 2026-03-23 | 24.55 | $24.53 | 6969 |
| 2026-03-20 | 24.56 | $24.53 | 6969 |
| 2026-03-19 | 24.56 | $24.62 | 26639 |
| 2026-03-18 | 24.55 | $24.50 | 5000 |
| 2026-03-17 | 24.56 | $24.45 | 6500 |
| 2026-03-16 | 24.58 | $24.45 | 3000 |
| 2026-03-13 | 24.60 | $24.50 | 14187 |
| 2026-03-12 | 24.62 | $24.65 | 11502 |
| 2026-03-11 | 24.61 | $24.66 | 1912 |
| 2026-03-10 | 24.60 | $24.62 | 5224 |
| 2026-03-09 | 24.59 | $24.67 | 12400 |
| 2026-03-06 | 24.57 | $24.63 | 22100 |
| 2026-03-05 | 24.56 | $24.58 | 25300 |
| 2026-03-04 | 24.55 | $24.63 | 17400 |
| 2026-03-03 | 24.53 | $24.52 | 600 |
| 2026-03-02 | 24.54 | $24.55 | 4200 |
| 2026-02-27 | 24.53 | $24.52 | 5600 |
| 2026-02-26 | 24.53 | $24.52 | 3900 |
| 2026-02-25 | 24.54 | $24.56 | 4600 |
| 2026-02-24 | 24.53 | $24.51 | 3500 |
| 2026-02-23 | 24.53 | $24.47 | 4600 |
| 2026-02-20 | 24.55 | $24.43 | 6300 |
| 2026-02-19 | 24.57 | $24.51 | 5100 |
| 2026-02-18 | 24.58 | $24.51 | 17400 |
| 2026-02-17 | 24.59 | $24.47 | 16700 |
| 2026-02-13 | 24.61 | $24.58 | 2100 |
| 2026-02-12 | 24.61 | $24.60 | 3600 |
| 2026-02-11 | 24.61 | $24.61 | 5300 |
| 2026-02-10 | 24.60 | $24.62 | 2100 |
| 2026-02-09 | 24.59 | $24.56 | 5100 |
| 2026-02-06 | 24.59 | $24.60 | 1200 |
| 2026-02-05 | 24.59 | $24.55 | 2200 |
| 2026-02-04 | 24.59 | $24.56 | 4500 |
| 2026-02-03 | 24.59 | $24.57 | 10000 |
| 2026-02-02 | 24.58 | $24.58 | 18300 |
| 2026-01-30 | 24.58 | $24.60 | 7700 |
| 2026-01-29 | 24.57 | $24.62 | 19000 |
| 2026-01-28 | 24.55 | $24.57 | 3300 |
| 2026-01-27 | 24.54 | $24.57 | 3100 |
| 2026-01-26 | 24.53 | $24.58 | 1800 |
| 2026-01-23 | 24.51 | $24.55 | 8100 |
| 2026-01-22 | 24.50 | $24.55 | 2400 |
| 2026-01-21 | 24.48 | $24.53 | 6600 |
| 2026-01-20 | 24.46 | $24.52 | 9400 |
| 2026-01-16 | 24.45 | $24.46 | 1200 |
| 2026-01-15 | 24.45 | $24.46 | 5600 |
| 2026-01-14 | 24.44 | $24.43 | 5100 |
| 2026-01-13 | 24.44 | $24.49 | 4200 |
| 2026-01-12 | 24.43 | $24.45 | 1100 |
| 2026-01-09 | 24.42 | $24.43 | 4200 |
| 2026-01-08 | 24.41 | $24.44 | 1300 |
| 2026-01-07 | 24.41 | $24.44 | 8900 |
| 2026-01-06 | 24.40 | $24.45 | 3300 |
| 2026-01-05 | 24.39 | $24.48 | 2700 |
| 2026-01-02 | 24.37 | $24.42 | 10500 |
| 2025-12-31 | 24.36 | $24.38 | 1700 |
| 2025-12-30 | 24.35 | $24.32 | 1800 |
| 2025-12-29 | 24.36 | $24.33 | 3700 |
| 2025-12-26 | 24.37 | $24.35 | 6300 |
| 2025-12-24 | 24.37 | $24.32 | 4600 |
| 2025-12-23 | 24.38 | $24.37 | 1400 |
| 2025-12-22 | 24.39 | $24.35 | 10300 |
| 2025-12-19 | 24.40 | $24.35 | 1600 |
| 2025-12-18 | 24.40 | $24.32 | 18200 |
| 2025-12-17 | 24.42 | $24.29 | 400 |
| 2025-12-16 | 24.45 | $24.29 | 4700 |
| 2025-12-15 | 24.48 | $24.27 | 6200 |
| 2025-12-12 | 24.51 | $24.51 | 11000 |
| 2025-12-11 | 24.51 | $24.50 | 6100 |
| 2025-12-10 | 24.50 | $24.53 | 800 |
| 2025-12-09 | 24.49 | $24.50 | — |
| 2025-12-08 | 24.48 | $24.50 | 3400 |
| 2025-12-05 | 24.47 | $24.47 | 600 |
| 2025-12-04 | 24.46 | $24.48 | 3500 |
| 2025-12-03 | 24.45 | $24.44 | 900 |
| 2025-12-02 | 24.44 | $24.44 | 600 |
| 2025-12-01 | 24.44 | $24.43 | 700 |
| 2025-11-28 | 24.43 | $24.43 | 100 |
| 2025-11-26 | 24.43 | $24.45 | 4000 |
| 2025-11-25 | 24.41 | $24.43 | 500 |
| 2025-11-24 | 24.40 | $24.44 | 3000 |
| 2025-11-21 | 24.39 | $24.40 | 12700 |
| 2025-11-20 | 24.38 | $24.38 | 3800 |
| 2025-11-19 | 24.38 | $24.36 | 5900 |
| 2025-11-18 | 24.37 | $24.39 | 1500 |
| 2025-11-17 | 24.36 | $24.36 | 7000 |
| 2025-11-14 | 24.36 | $24.45 | 17900 |
| 2025-11-13 | 24.33 | $24.37 | 3300 |
| 2025-11-12 | 24.32 | $24.38 | 24800 |
| 2025-11-11 | 24.31 | $24.38 | 46700 |
| 2025-11-10 | 24.29 | $24.28 | 11100 |
| 2025-11-07 | 24.28 | $24.32 | 6200 |
| 2025-11-06 | 24.27 | $24.34 | 1800 |
| 2025-11-05 | 24.26 | $24.34 | 14100 |
| 2025-11-04 | 24.24 | $24.27 | 1800 |
| 2025-11-03 | 24.23 | $24.27 | 19900 |
| 2025-10-31 | 24.22 | $24.27 | 15200 |
| 2025-10-30 | 24.21 | $24.25 | 11200 |
| 2025-10-29 | 24.20 | $24.19 | 8400 |
| 2025-10-28 | 24.20 | $24.24 | 4000 |
| 2025-10-27 | 24.19 | $24.23 | 3400 |
| 2025-10-24 | 24.18 | $24.23 | 6700 |
| 2025-10-23 | 24.18 | $24.18 | — |
| 2025-10-22 | 24.18 | $24.18 | 19600 |
| 2025-10-21 | 24.18 | $24.14 | 6100 |
| 2025-10-20 | 24.19 | $24.18 | 26200 |
| 2025-10-17 | 24.19 | $24.20 | 14400 |
| 2025-10-16 | 24.19 | $24.17 | 13400 |
| 2025-10-15 | 24.20 | $24.17 | 4300 |
| 2025-10-14 | 24.21 | $24.19 | 1600 |
| 2025-10-13 | 24.21 | $24.17 | 3700 |
| 2025-10-10 | 24.22 | $24.18 | 1600 |
| 2025-10-09 | 24.23 | $24.25 | 900 |
| 2025-10-08 | 24.23 | $24.25 | 5900 |
| 2025-10-07 | 24.22 | $24.21 | 7800 |
| 2025-10-06 | 24.23 | $24.24 | 2700 |
| 2025-10-03 | 24.22 | $24.20 | 1700 |
| 2025-10-02 | 24.23 | $24.22 | 900 |
| 2025-10-01 | 24.23 | $24.24 | 2600 |
| 2025-09-30 | 24.23 | $24.20 | 5400 |
| 2025-09-29 | 24.24 | $24.17 | 14300 |
| 2025-09-26 | 24.25 | $24.19 | 20600 |
| 2025-09-25 | 24.26 | $24.24 | 7100 |
| 2025-09-24 | 24.27 | $24.30 | 6000 |
| 2025-09-23 | 24.26 | $24.29 | 1700 |
| 2025-09-22 | 24.25 | $24.27 | 25100 |
| 2025-09-19 | 24.25 | $24.20 | 4300 |
| 2025-09-18 | 24.26 | $24.21 | 7600 |
| 2025-09-17 | 24.26 | $24.17 | 2700 |
| 2025-09-16 | 24.28 | $24.19 | 6400 |
| 2025-09-15 | 24.30 | $24.19 | 17200 |
| 2025-09-12 | 24.32 | $24.32 | 1400 |
| 2025-09-11 | 24.31 | $24.33 | 9200 |
| 2025-09-10 | 24.30 | $24.32 | 3300 |
| 2025-09-09 | 24.29 | $24.32 | 11200 |
| 2025-09-08 | 24.28 | $24.27 | 4900 |
| 2025-09-05 | 24.28 | $24.26 | 22300 |
| 2025-09-04 | 24.28 | $24.26 | 2100 |
| 2025-09-03 | 24.28 | $24.30 | 2000 |
| 2025-09-02 | 24.27 | $24.28 | 4800 |
| 2025-08-29 | 24.26 | $24.32 | 15500 |
| 2025-08-28 | 24.25 | $24.25 | 12200 |
| 2025-08-27 | 24.24 | $24.22 | 9800 |
| 2025-08-26 | 24.24 | $24.24 | 7100 |
| 2025-08-25 | 24.24 | $24.25 | 13000 |
| 2025-08-22 | 24.23 | $24.25 | 9500 |
| 2025-08-21 | 24.22 | $24.22 | 1200 |
| 2025-08-20 | 24.22 | $24.21 | 1400 |
| 2025-08-19 | 24.22 | $24.22 | 1000 |
| 2025-08-18 | 24.21 | $24.20 | 3100 |
| 2025-08-15 | 24.21 | $24.21 | 600 |
| 2025-08-14 | 24.20 | $24.17 | 10500 |
| 2025-08-13 | 24.21 | $24.19 | 1500 |
| 2025-08-12 | 24.21 | $24.21 | 2300 |
| 2025-08-11 | 24.20 | $24.15 | 5200 |
| 2025-08-08 | 24.21 | $24.14 | 32200 |
| 2025-08-07 | 24.22 | $24.14 | 54800 |
| 2025-08-06 | 24.23 | $24.22 | 1600 |
| 2025-08-05 | 24.22 | $24.25 | 5100 |
| 2025-08-04 | 24.21 | $24.19 | 7100 |
| 2025-08-01 | 24.20 | $24.24 | 10500 |
| 2025-07-31 | 24.19 | $24.18 | 600 |
| 2025-07-30 | 24.18 | $24.19 | 300 |
| 2025-07-29 | 24.18 | $24.15 | 900 |
| 2025-07-28 | 24.18 | $24.16 | 2000 |
| 2025-07-25 | 24.17 | $24.18 | 800 |
| 2025-07-24 | 24.17 | $24.15 | 7800 |
| 2025-07-23 | 24.16 | $24.15 | 4500 |
| 2025-07-22 | 24.16 | $24.24 | 1000 |
| 2025-07-21 | 24.13 | $24.17 | 12500 |
| 2025-07-18 | 24.12 | $24.16 | 3100 |
| 2025-07-17 | 24.10 | $24.14 | 1900 |
| 2025-07-16 | 24.09 | $24.16 | 1300 |
| 2025-07-15 | 24.07 | $24.11 | 3500 |
| 2025-07-14 | 24.06 | $24.10 | 5100 |
| 2025-07-11 | 24.05 | $24.08 | 5900 |
| 2025-07-10 | 24.04 | $24.05 | 2300 |
| 2025-07-09 | 24.03 | $24.05 | 400 |
| 2025-07-08 | 24.03 | $24.06 | 1900 |
| 2025-07-07 | 24.02 | $24.04 | 500 |
| 2025-07-03 | 24.01 | $24.02 | 500 |
| 2025-07-02 | 24.01 | $24.03 | 13300 |
| 2025-07-01 | 24.00 | $24.03 | 1300 |
| 2025-06-30 | 23.99 | $23.99 | 5800 |
| 2025-06-27 | 23.99 | $24.00 | 5800 |
| 2025-06-26 | 23.99 | $23.99 | 6500 |
| 2025-06-25 | 23.99 | $23.99 | 6000 |
| 2025-06-24 | 23.98 | $23.97 | 7800 |
| 2025-06-23 | 23.99 | $23.95 | 9000 |
| 2025-06-20 | 23.99 | $23.91 | 2800 |
| 2025-06-18 | 24.01 | $23.92 | 18300 |
| 2025-06-17 | 24.02 | $23.88 | 2800 |
| 2025-06-16 | 24.05 | $23.91 | 1700 |
| 2025-06-13 | 24.07 | $23.86 | 4800 |
| 2025-06-12 | 24.11 | $24.15 | 6600 |
| 2025-06-11 | 24.10 | $24.14 | 26300 |
| 2025-06-10 | 24.08 | $24.12 | 500 |
| 2025-06-09 | 24.06 | $24.12 | 600 |
| 2025-06-06 | 24.04 | $24.07 | 12800 |
| 2025-06-05 | 24.03 | $24.01 | 5000 |
| 2025-06-04 | 24.03 | $23.99 | — |
| 2025-06-03 | 24.03 | $23.99 | — |
| 2025-06-02 | 24.03 | $23.99 | 1300 |
| 2025-05-30 | 24.03 | $24.12 | 1900 |
| 2025-05-29 | 24.00 | $24.06 | 5200 |
| 2025-05-28 | 23.98 | $24.03 | 300 |
| 2025-05-27 | 23.96 | $23.95 | 1500 |
| 2025-05-23 | 23.96 | $23.98 | 800 |
| 2025-05-22 | 23.95 | $24.03 | 800 |
| 2025-05-21 | 23.92 | $24.00 | 1500 |
| 2025-05-20 | 23.90 | $23.85 | 4800 |
| 2025-05-19 | 23.91 | $23.86 | — |
| 2025-05-16 | 23.92 | $23.86 | 200 |
| 2025-05-15 | 23.92 | $24.00 | — |
| 2025-05-14 | 23.90 | $24.00 | 2100 |
| 2025-05-13 | 23.88 | $23.90 | 1300 |
| 2025-05-12 | 23.87 | $23.86 | 1700 |
| 2025-05-09 | 23.86 | $23.81 | 500 |
| 2025-05-08 | 23.87 | $23.81 | 1000 |
| 2025-05-07 | 23.88 | $23.96 | 1300 |
| 2025-05-06 | 23.86 | $23.96 | 500 |
| 2025-05-05 | 23.83 | $23.90 | 4000 |
| 2025-05-02 | 23.82 | $23.93 | — |
| 2025-05-01 | 23.79 | $23.93 | 1600 |
| 2025-04-30 | 23.76 | $23.84 | 7400 |
| 2025-04-29 | 23.75 | $23.85 | 2400 |
| 2025-04-28 | 23.73 | $23.84 | 7700 |
| 2025-04-25 | 23.71 | $23.80 | 500 |
| 2025-04-24 | 23.69 | $23.80 | 4200 |
| 2025-04-23 | 23.67 | $23.80 | 23800 |
| 2025-04-22 | 23.65 | $23.65 | 5600 |
| 2025-04-21 | 23.66 | $23.72 | 1000 |
| 2025-04-17 | 23.65 | $23.80 | 13000 |
| 2025-04-16 | 23.63 | $23.80 | 2900 |
| 2025-04-15 | 23.61 | $23.70 | 2000 |
| 2025-04-14 | 23.60 | $23.61 | 1600 |
| 2025-04-11 | 23.61 | $23.60 | 2500 |
| 2025-04-10 | 23.62 | $23.51 | 1800 |
| 2025-04-09 | 23.66 | $23.58 | 3500 |
| 2025-04-08 | 23.69 | $23.62 | 5200 |
| 2025-04-07 | 23.71 | $23.63 | 7300 |
| 2025-04-04 | 23.74 | $23.46 | 10200 |
| 2025-04-03 | 23.81 | $23.74 | 6100 |
| 2025-04-02 | 23.83 | $23.78 | 23400 |
| 2025-04-01 | 23.84 | $23.83 | 300 |
| 2025-03-31 | 23.85 | $23.81 | 3700 |
| 2025-03-28 | 23.86 | $23.81 | 1300 |
| 2025-03-27 | 23.88 | $23.85 | 6800 |
| 2025-03-26 | 23.89 | $23.83 | 2600 |
| 2025-03-25 | 23.90 | $23.90 | 3900 |
| 2025-03-24 | 23.91 | $23.87 | 1600 |
| 2025-03-21 | 23.92 | $23.86 | 2900 |
| 2025-03-20 | 23.93 | $23.83 | 1200 |
| 2025-03-19 | 23.96 | $23.74 | 16800 |
| 2025-03-18 | 24.00 | $23.83 | 2100 |
| 2025-03-17 | 24.04 | $23.88 | — |
| 2025-03-14 | 24.06 | $23.88 | 4700 |
| 2025-03-13 | 24.10 | $24.06 | 3100 |
| 2025-03-12 | 24.10 | $24.08 | 2400 |
| 2025-03-11 | 24.09 | $24.08 | 1800 |
| 2025-03-10 | 24.09 | $24.10 | 1400 |
| 2025-03-07 | 24.08 | $24.06 | 1400 |
| 2025-03-06 | 24.08 | $24.10 | — |
| 2025-03-05 | 24.06 | $24.10 | 2900 |
| 2025-03-04 | 24.05 | $24.07 | 1800 |
| 2025-03-03 | 24.03 | $24.06 | 3700 |
| 2025-02-28 | 24.02 | $24.01 | 1100 |
| 2025-02-27 | 24.01 | $24.00 | 1400 |
| 2025-02-26 | 24.01 | $24.00 | 2700 |
| 2025-02-25 | 24.00 | $24.09 | 300 |
| 2025-02-24 | 23.98 | $23.96 | 1800 |
| 2025-02-21 | 23.98 | $24.00 | 500 |
| 2025-02-20 | 23.96 | $23.91 | 84900 |
| 2025-02-19 | 23.97 | $23.95 | 49800 |
| 2025-02-18 | 23.97 | $23.95 | 200 |
| 2025-02-14 | 23.96 | $23.95 | 13100 |
| 2025-02-13 | 23.96 | $23.96 | 19500 |
| 2025-02-12 | 23.95 | $23.95 | 2000 |
| 2025-02-11 | 23.94 | $23.95 | 2300 |
| 2025-02-10 | 23.93 | $23.98 | 7000 |
| 2025-02-07 | 23.91 | $23.95 | 700 |
| 2025-02-06 | 23.90 | $23.94 | 3100 |
| 2025-02-05 | 23.88 | $23.95 | 12600 |
| 2025-02-04 | 23.86 | $23.94 | 5000 |
| 2025-02-03 | 23.84 | $23.89 | 11300 |
| 2025-01-31 | 23.83 | $23.80 | 400 |
| 2025-01-30 | 23.83 | $23.85 | 700 |
| 2025-01-29 | 23.82 | $23.85 | 19600 |
| 2025-01-28 | 23.81 | $23.79 | 4700 |
| 2025-01-27 | 23.81 | $23.81 | 15000 |
| 2025-01-24 | 23.81 | $23.83 | 6200 |
| 2025-01-23 | 23.80 | $23.85 | 2700 |
| 2025-01-22 | 23.79 | $23.83 | 400 |
| 2025-01-21 | 23.77 | $23.85 | 5100 |
| 2025-01-17 | 23.76 | $23.81 | 4200 |
| 2025-01-16 | 23.74 | $23.80 | 2700 |
| 2025-01-15 | 23.73 | $23.77 | 4600 |
| 2025-01-14 | 23.72 | $23.76 | 400 |
| 2025-01-13 | 23.71 | $23.77 | 3500 |
| 2025-01-10 | 23.70 | $23.70 | 4000 |
| 2025-01-08 | 23.70 | $23.70 | — |
| 2025-01-07 | 23.70 | $23.70 | 1400 |
| 2025-01-06 | 23.70 | $23.77 | 1000 |
| 2025-01-03 | 23.69 | $23.71 | 3300 |
| 2025-01-02 | 23.69 | $23.70 | 2800 |
| 2024-12-31 | 23.68 | $23.71 | 1200 |
| 2024-12-30 | 23.68 | $23.66 | 6800 |
| 2024-12-27 | 23.69 | $23.65 | — |
| 2024-12-26 | 23.70 | $23.65 | 2800 |
| 2024-12-24 | 23.71 | $23.65 | 1200 |
| 2024-12-23 | 23.72 | $23.67 | 10700 |
| 2024-12-20 | 23.74 | $23.64 | 3100 |
| 2024-12-19 | 23.76 | $23.61 | 4200 |
| 2024-12-18 | 23.79 | $23.72 | 6600 |
| 2024-12-17 | 23.80 | $23.72 | 9100 |
| 2024-12-16 | 23.81 | $23.68 | 6100 |
| 2024-12-13 | 23.83 | $23.65 | 5300 |
| 2024-12-12 | 23.87 | $23.92 | 900 |
| 2024-12-11 | 23.85 | $23.90 | 2000 |
| 2024-12-10 | 23.83 | $23.89 | 9100 |
| 2024-12-09 | 23.81 | $23.89 | 24500 |
| 2024-12-06 | 23.79 | $23.75 | 3800 |
| 2024-12-05 | 23.79 | $23.81 | 4800 |
| 2024-12-04 | 23.78 | $23.75 | 3500 |
| 2024-12-03 | 23.78 | $23.75 | 2100 |
| 2024-12-02 | 23.79 | $23.83 | 2900 |
| 2024-11-29 | 23.77 | $23.81 | 2000 |
| 2024-11-27 | 23.76 | $23.79 | 4200 |
| 2024-11-26 | 23.75 | $23.76 | 2200 |
| 2024-11-25 | 23.74 | $23.77 | 2200 |
| 2024-11-22 | 23.73 | $23.71 | 600 |
| 2024-11-21 | 23.73 | $23.66 | 400 |
| 2024-11-20 | 23.74 | $23.75 | 1100 |
| 2024-11-19 | 23.73 | $23.72 | 92800 |
| 2024-11-18 | 23.72 | $23.72 | 300 |
| 2024-11-15 | 23.72 | $23.73 | 1200 |
| 2024-11-14 | 23.71 | $23.74 | — |
| 2024-11-13 | 23.70 | $23.74 | 3900 |
| 2024-11-12 | 23.69 | $23.73 | 300 |
| 2024-11-11 | 23.68 | $23.68 | 600 |
| 2024-11-08 | 23.67 | $23.73 | 1200 |
| 2024-11-07 | 23.66 | $23.67 | 5100 |
| 2024-11-06 | 23.65 | $23.64 | 500 |
| 2024-11-05 | 23.65 | $23.64 | 400 |
| 2024-11-04 | 23.65 | $23.71 | 3900 |
| 2024-11-01 | 23.63 | $23.63 | 1000 |
| 2024-10-31 | 23.63 | $23.59 | 3100 |
| 2024-10-30 | 23.64 | $23.61 | 1200 |
| 2024-10-29 | 23.64 | $23.64 | 3400 |
| 2024-10-28 | 23.64 | $23.62 | 400 |
| 2024-10-25 | 23.64 | $23.63 | 1600 |
| 2024-10-24 | 23.64 | $23.70 | 800 |
| 2024-10-23 | 23.62 | $23.63 | 2900 |
| 2024-10-22 | 23.62 | $23.61 | 700 |
| 2024-10-21 | 23.62 | $23.61 | 4700 |
| 2024-10-18 | 23.62 | $23.65 | 6000 |
| 2024-10-17 | 23.61 | $23.59 | 14600 |
| 2024-10-16 | 23.61 | $23.63 | 3500 |
| 2024-10-15 | 23.60 | $23.62 | 5100 |
| 2024-10-14 | 23.59 | $23.59 | 800 |
| 2024-10-11 | 23.59 | $23.51 | 500 |
| 2024-10-10 | 23.60 | $23.59 | 800 |
| 2024-10-09 | 23.60 | $23.58 | 3200 |
| 2024-10-08 | 23.60 | $23.60 | — |
| 2024-10-07 | 23.60 | $23.60 | 4500 |
| 2024-10-04 | 23.60 | $23.56 | 3300 |
| 2024-10-03 | 23.60 | $23.60 | 1700 |
| 2024-10-02 | 23.60 | $23.60 | 3400 |
| 2024-10-01 | 23.59 | $23.59 | 700 |
| 2024-09-30 | 23.59 | $23.58 | 6200 |
| 2024-09-27 | 23.59 | $23.60 | 3100 |
| 2024-09-26 | 23.58 | $23.58 | 12000 |
| 2024-09-25 | 23.57 | $23.55 | 6900 |
| 2024-09-24 | 23.57 | $23.58 | 4300 |
| 2024-09-23 | 23.57 | $23.57 | 1200 |
| 2024-09-20 | 23.56 | $23.57 | 3800 |
| 2024-09-19 | 23.56 | $23.57 | 3200 |
| 2024-09-18 | 23.55 | $23.50 | 3100 |
| 2024-09-17 | 23.56 | $23.53 | 4900 |
| 2024-09-16 | 23.56 | $23.49 | 4800 |
| 2024-09-13 | 23.57 | $23.37 | 5800 |
| 2024-09-12 | 23.60 | $23.64 | 6200 |
| 2024-09-11 | 23.59 | $23.66 | 500 |
| 2024-09-10 | 23.56 | $23.61 | 4800 |
| 2024-09-09 | 23.55 | $23.58 | 11700 |
| 2024-09-06 | 23.53 | $23.58 | 12100 |
| 2024-09-05 | 23.52 | $23.55 | 5700 |
| 2024-09-04 | 23.51 | $23.48 | 9600 |
| 2024-09-03 | 23.51 | $23.51 | 2300 |
| 2024-08-30 | 23.50 | $23.53 | 9400 |
| 2024-08-29 | 23.49 | $23.51 | 2000 |
| 2024-08-28 | 23.48 | $23.52 | 800 |
| 2024-08-27 | 23.47 | $23.52 | 6200 |
| 2024-08-26 | 23.45 | $23.43 | 5500 |
| 2024-08-23 | 23.45 | $23.49 | 1400 |
| 2024-08-22 | 23.44 | $23.45 | 4600 |
| 2024-08-21 | 23.44 | $23.41 | 6300 |
| 2024-08-20 | 23.44 | $23.43 | 3100 |
| 2024-08-19 | 23.44 | $23.40 | 3400 |
| 2024-08-16 | 23.44 | $23.45 | 600 |
| 2024-08-15 | 23.43 | $23.37 | 1000 |
| 2024-08-14 | 23.44 | $23.45 | 1200 |
| 2024-08-13 | 23.44 | $23.43 | 2000 |
| 2024-08-12 | 23.43 | $23.49 | 2100 |
| 2024-08-09 | 23.42 | $23.43 | 3300 |
| 2024-08-08 | 23.41 | $23.38 | 3400 |
| 2024-08-07 | 23.41 | $23.39 | 500 |
| 2024-08-06 | 23.41 | $23.39 | 1600 |
| 2024-08-05 | 23.42 | $23.38 | 9200 |
| 2024-08-02 | 23.42 | $23.38 | 6300 |
| 2024-08-01 | 23.42 | $23.46 | 3600 |
| 2024-07-31 | 23.41 | $23.45 | 1400 |
| 2024-07-30 | 23.39 | $23.42 | 3200 |
| 2024-07-29 | 23.38 | $23.45 | 2100 |
| 2024-07-26 | 23.37 | $23.39 | 2700 |
| 2024-07-25 | 23.36 | $23.32 | 6900 |
| 2024-07-24 | 23.36 | $23.32 | 6200 |
| 2024-07-23 | 23.37 | $23.38 | 5800 |
| 2024-07-22 | 23.36 | $23.40 | 5600 |
| 2024-07-19 | 23.35 | $23.40 | 800 |
| 2024-07-18 | 23.33 | $23.38 | 1800 |
| 2024-07-17 | 23.32 | $23.38 | 400 |
| 2024-07-16 | 23.31 | $23.40 | 4700 |
| 2024-07-15 | 23.29 | $23.37 | 6000 |
| 2024-07-12 | 23.27 | $23.30 | 1100 |
| 2024-07-11 | 23.26 | $23.34 | 4400 |
| 2024-07-10 | 23.24 | $23.25 | 4300 |
| 2024-07-09 | 23.24 | $23.20 | 14900 |
| 2024-07-08 | 23.25 | $23.25 | 2900 |
| 2024-07-05 | 23.25 | $23.22 | 10700 |
| 2024-07-03 | 23.26 | $23.28 | 7900 |
| 2024-07-02 | 23.26 | $23.25 | 6300 |
| 2024-07-01 | 23.26 | $23.22 | 4200 |
| 2024-06-28 | 23.27 | $23.20 | 6500 |
| 2024-06-27 | 23.29 | $23.21 | 4800 |
| 2024-06-26 | 23.30 | $23.25 | 5900 |
| 2024-06-25 | 23.31 | $23.32 | 700 |
| 2024-06-24 | 23.31 | $23.30 | 3700 |
| 2024-06-21 | 23.31 | $23.31 | 5700 |
| 2024-06-20 | 23.31 | $23.20 | 1300 |
| 2024-06-18 | 23.33 | $23.15 | 300 |
| 2024-06-17 | 23.36 | $23.18 | 300 |
| 2024-06-14 | 23.40 | $23.26 | 2200 |
| 2024-06-13 | 23.42 | $23.48 | 5400 |
| 2024-06-12 | 23.39 | $23.45 | 1900 |
| 2024-06-11 | 23.37 | $23.41 | 1000 |
| 2024-06-10 | 23.36 | $23.40 | 400 |
| 2024-06-07 | 23.34 | $23.28 | 1800 |
| 2024-06-06 | 23.35 | $23.25 | 5300 |
| 2024-06-05 | 23.37 | $23.35 | 3600 |
| 2024-06-04 | 23.36 | $23.34 | 2800 |
| 2024-06-03 | 23.36 | $23.34 | 5000 |
| 2024-05-31 | 23.35 | $23.40 | 2500 |
| 2024-05-30 | 23.33 | $23.38 | 1000 |
| 2024-05-29 | 23.31 | $23.36 | 300 |
| 2024-05-28 | 23.29 | $23.36 | 3500 |
| 2024-05-24 | 23.27 | $23.42 | 18400 |
| 2024-05-23 | 23.23 | $23.24 | 9400 |
| 2024-05-22 | 23.23 | $23.20 | 4100 |
| 2024-05-21 | 23.23 | $23.29 | 1800 |
| 2024-05-20 | 23.21 | $23.25 | 5200 |
| 2024-05-17 | 23.20 | $23.22 | 700 |
| 2024-05-16 | 23.19 | $23.22 | 400 |
| 2024-05-15 | 23.18 | $23.22 | 1100 |
| 2024-05-14 | 23.16 | $23.22 | 1600 |
| 2024-05-13 | 23.15 | $23.24 | 5000 |
| 2024-05-10 | 23.13 | $23.17 | 1100 |
| 2024-05-09 | 23.12 | $23.10 | 5700 |
| 2024-05-08 | 23.12 | $23.16 | 3400 |
| 2024-05-07 | 23.11 | $23.18 | 400 |
| 2024-05-06 | 23.10 | $23.14 | 1800 |
| 2024-05-03 | 23.09 | $23.13 | 3400 |
| 2024-05-02 | 23.08 | $23.10 | 400 |
| 2024-05-01 | 23.08 | $23.10 | 1300 |
| 2024-04-30 | 23.07 | $23.01 | 6100 |
| 2024-04-29 | 23.09 | $23.11 | 3000 |
| 2024-04-26 | 23.08 | $23.11 | 1700 |
| 2024-04-25 | 23.08 | $23.05 | 5300 |
| 2024-04-24 | 23.08 | $23.05 | 4300 |
| 2024-04-23 | 23.09 | $23.15 | 3800 |
| 2024-04-22 | 23.08 | $23.11 | 1700 |
| 2024-04-19 | 23.07 | $23.11 | 600 |
| 2024-04-18 | 23.07 | $23.10 | 300 |
| 2024-04-17 | 23.06 | $23.10 | 1600 |
| 2024-04-16 | 23.06 | $22.97 | 2700 |
| 2024-04-15 | 23.08 | $23.00 | 4700 |
| 2024-04-12 | 23.10 | $23.07 | 1600 |
| 2024-04-11 | 23.11 | $23.05 | 5600 |
| 2024-04-10 | 23.12 | $23.13 | 1600 |
| 2024-04-09 | 23.12 | $23.13 | 2800 |
| 2024-04-08 | 23.12 | $23.16 | 14300 |
| 2024-04-05 | 23.11 | $23.13 | 1800 |
| 2024-04-04 | 23.10 | $23.12 | 1000 |
| 2024-04-03 | 23.10 | $23.06 | 6000 |
| 2024-04-02 | 23.11 | $23.02 | 2900 |
| 2024-04-01 | 23.13 | $23.12 | 1500 |
| 2024-03-28 | 23.13 | $23.12 | 600 |
| 2024-03-27 | 23.13 | $23.10 | 2800 |
| 2024-03-26 | 23.14 | $23.09 | 2300 |
| 2024-03-25 | 23.15 | $23.12 | 4100 |
| 2024-03-22 | 23.16 | $23.13 | 3000 |
| 2024-03-21 | 23.16 | $23.11 | 5500 |
| 2024-03-20 | 23.17 | $23.15 | 500 |
| 2024-03-19 | 23.17 | $23.15 | 2700 |
| 2024-03-18 | 23.17 | $23.03 | 2400 |
| 2024-03-15 | 23.20 | $23.08 | 7300 |
| 2024-03-14 | 23.22 | $23.05 | 600 |
| 2024-03-13 | 23.25 | $23.18 | 1200 |
| 2024-03-12 | 23.25 | $23.24 | 500 |
| 2024-03-11 | 23.25 | $23.24 | 7500 |
| 2024-03-08 | 23.24 | $23.25 | 300 |
| 2024-03-07 | 23.23 | $23.19 | 800 |
| 2024-03-06 | 23.23 | $23.19 | 2300 |
| 2024-03-05 | 23.23 | $23.23 | 700 |
| 2024-03-04 | 23.22 | $23.22 | 7100 |
| 2024-03-01 | 23.21 | $23.19 | 2500 |
| 2024-02-29 | 23.21 | $23.25 | 600 |
| 2024-02-28 | 23.19 | $23.25 | 300 |
| 2024-02-27 | 23.17 | $23.23 | 7300 |
| 2024-02-26 | 23.14 | $23.18 | 7400 |
| 2024-02-23 | 23.13 | $23.15 | 7000 |
| 2024-02-22 | 23.12 | $23.09 | 1600 |
| 2024-02-21 | 23.11 | $23.02 | 4800 |
| 2024-02-20 | 23.13 | $23.18 | 2100 |
| 2024-02-16 | 23.11 | $23.09 | 3300 |
| 2024-02-15 | 23.10 | $23.12 | 9900 |
| 2024-02-14 | 23.09 | $23.02 | 2800 |
| 2024-02-13 | 23.10 | $23.00 | 2800 |
| 2024-02-12 | 23.11 | $23.09 | 1300 |
| 2024-02-09 | 23.10 | $23.03 | 5100 |
| 2024-02-08 | 23.11 | $23.15 | 4400 |
| 2024-02-07 | 23.09 | $23.10 | 1300 |
| 2024-02-06 | 23.07 | $22.97 | 1800 |
| 2024-02-05 | 23.08 | $23.15 | 4300 |
| 2024-02-02 | 23.06 | $23.15 | 100 |
| 2024-02-01 | 23.03 | $23.15 | 21400 |
| 2024-01-31 | 22.99 | $23.00 | 2300 |
| 2024-01-30 | 22.98 | $23.04 | 16000 |
| 2024-01-29 | 22.96 | $22.98 | 10700 |
| 2024-01-26 | 22.95 | $22.99 | 5600 |
| 2024-01-25 | 22.93 | $22.99 | 8600 |
| 2024-01-24 | 22.91 | $22.91 | 13200 |
| 2024-01-23 | 22.91 | $22.89 | 6100 |
| 2024-01-22 | 22.90 | $22.92 | 4500 |
| 2024-01-19 | 22.90 | $22.90 | 1800 |
| 2024-01-18 | 22.89 | $22.88 | 4400 |
| 2024-01-17 | 22.88 | $22.90 | 2900 |
| 2024-01-16 | 22.87 | $22.90 | 8300 |
| 2024-01-12 | 22.86 | $22.98 | 2000 |
| 2024-01-11 | 22.83 | $22.95 | 7000 |
| 2024-01-10 | 22.80 | $22.86 | 15000 |
| 2024-01-09 | 22.78 | $22.85 | 11000 |
| 2024-01-08 | 22.77 | $22.79 | 6300 |
| 2024-01-05 | 22.76 | $22.78 | 1600 |
| 2024-01-04 | 22.75 | $22.75 | 12100 |
| 2024-01-03 | 22.75 | $22.75 | 13300 |
| 2024-01-02 | 22.75 | $22.79 | 13900 |
| 2023-12-29 | 22.74 | $22.79 | 1700 |
| 2023-12-28 | 22.73 | $22.70 | 22900 |
| 2023-12-27 | 22.74 | $22.73 | 4800 |
| 2023-12-26 | 22.74 | $22.65 | 17000 |
| 2023-12-22 | 22.75 | $22.70 | 2300 |
| 2023-12-21 | 22.76 | $22.67 | 4100 |
| 2023-12-20 | 22.78 | $22.70 | 19100 |
| 2023-12-19 | 22.79 | $22.74 | 15000 |
| 2023-12-18 | 22.80 | $22.65 | 4800 |
| 2023-12-15 | 22.83 | $22.70 | 1500 |
| 2023-12-14 | 22.85 | $22.52 | 13000 |
| 2023-12-13 | 22.91 | $22.82 | 5400 |
| 2023-12-12 | 22.91 | $22.85 | 2800 |
| 2023-12-11 | 22.91 | $22.98 | 5100 |
| 2023-12-08 | 22.89 | $22.94 | 700 |
| 2023-12-07 | 22.86 | $22.91 | 1600 |
| 2023-12-06 | 22.84 | $22.88 | 7000 |
| 2023-12-05 | 22.82 | $22.87 | 7600 |
| 2023-12-04 | 22.80 | $22.83 | 4400 |
| 2023-12-01 | 22.78 | $22.78 | 4400 |
| 2023-11-30 | 22.77 | $22.73 | 1900 |
| 2023-11-29 | 22.77 | $22.70 | 1500 |
| 2023-11-28 | 22.77 | $22.71 | 3900 |
| 2023-11-27 | 22.78 | $22.79 | 3500 |
| 2023-11-24 | 22.76 | $22.77 | 13900 |
| 2023-11-22 | 22.75 | $22.77 | 900 |
| 2023-11-21 | 22.73 | $22.70 | 700 |
| 2023-11-20 | 22.73 | $22.74 | 2500 |
| 2023-11-17 | 22.71 | $22.78 | 5000 |
| 2023-11-16 | 22.69 | $22.74 | 3300 |
| 2023-11-15 | 22.66 | $22.70 | 500 |
| 2023-11-14 | 22.64 | $22.69 | 1900 |
| 2023-11-13 | 22.63 | $22.72 | 3700 |
| 2023-11-10 | 22.60 | $22.69 | 5500 |
| 2023-11-09 | 22.57 | $22.67 | 13800 |
| 2023-11-08 | 22.54 | $22.73 | 2500 |
| 2023-11-07 | 22.49 | $22.65 | 9800 |
| 2023-11-06 | 22.46 | $22.60 | 16100 |
| 2023-11-03 | 22.42 | $22.62 | 27200 |
| 2023-11-02 | 22.38 | $22.50 | 4500 |
| 2023-11-01 | 22.36 | $22.46 | 5600 |
| 2023-10-31 | 22.34 | $22.34 | 8700 |
| 2023-10-30 | 22.35 | $22.22 | 7900 |
| 2023-10-27 | 22.38 | $22.50 | 400 |
| 2023-10-26 | 22.35 | $22.52 | 2600 |
| 2023-10-25 | 22.32 | $22.36 | 1300 |
| 2023-10-24 | 22.32 | $22.23 | 5500 |
| 2023-10-23 | 22.35 | $22.23 | 6500 |
| 2023-10-20 | 22.38 | $22.32 | 5500 |
| 2023-10-19 | 22.39 | $22.31 | 60500 |
| 2023-10-18 | 22.41 | $22.31 | 1600 |
| 2023-10-17 | 22.44 | $22.60 | 1700 |
| 2023-10-16 | 22.40 | $22.58 | 2300 |
| 2023-10-13 | 22.37 | $22.54 | 1600 |
| 2023-10-12 | 22.34 | $22.38 | 300 |
| 2023-10-11 | 22.33 | $22.54 | 500 |
| 2023-10-10 | 22.30 | $22.52 | 5000 |
| 2023-10-09 | 22.26 | $22.44 | 17400 |
| 2023-10-06 | 22.24 | $22.13 | 6000 |
| 2023-10-05 | 22.27 | $22.13 | 8000 |
| 2023-10-04 | 22.31 | $22.13 | 6300 |
| 2023-10-03 | 22.37 | $22.32 | 2600 |
| 2023-10-02 | 22.38 | $22.31 | 1000 |
| 2023-09-29 | 22.41 | $22.38 | 200 |
| 2023-09-28 | 22.42 | $22.33 | 2300 |
| 2023-09-27 | 22.45 | $22.30 | 1200 |
| 2023-09-26 | 22.49 | $22.36 | 1200 |
| 2023-09-25 | 22.52 | $22.36 | 4400 |
| 2023-09-22 | 22.56 | $22.54 | 1100 |
| 2023-09-21 | 22.56 | $22.38 | 2600 |
| 2023-09-20 | 22.60 | $22.58 | 200 |
| 2023-09-19 | 22.61 | $22.52 | 700 |
| 2023-09-18 | 22.63 | $22.60 | 4400 |
| 2023-09-15 | 22.63 | $22.54 | 200 |
| 2023-09-14 | 22.65 | $22.46 | 2300 |
| 2023-09-13 | 22.68 | $22.70 | 2600 |
| 2023-09-12 | 22.67 | $22.74 | 300 |
| 2023-09-11 | 22.65 | $22.75 | 3000 |
| 2023-09-08 | 22.63 | $22.74 | 900 |
| 2023-09-07 | 22.61 | $22.69 | 100 |
| 2023-09-06 | 22.59 | $22.64 | 1900 |
| 2023-09-05 | 22.57 | $22.56 | 1800 |
| 2023-09-01 | 22.58 | $22.68 | 3000 |
| 2023-08-31 | 22.55 | $22.59 | 1200 |
| 2023-08-30 | 22.55 | $22.56 | 13800 |
| 2023-08-29 | 22.55 | $22.60 | 1400 |
| 2023-08-28 | 22.54 | $22.42 | 700 |
| 2023-08-25 | 22.56 | $22.49 | 8800 |
| 2023-08-24 | 22.58 | $22.39 | 5200 |
| 2023-08-23 | 22.62 | $22.56 | 2100 |
| 2023-08-22 | 22.63 | $22.64 | 2800 |
| 2023-08-21 | 22.62 | $22.57 | 4200 |
| 2023-08-18 | 22.63 | $22.60 | 1300 |
| 2023-08-17 | 22.63 | $22.55 | 500 |
| 2023-08-16 | 22.64 | $22.60 | 2600 |
| 2023-08-15 | 22.65 | $22.60 | 1700 |
| 2023-08-14 | 22.66 | $22.60 | 9200 |
| 2023-08-11 | 22.66 | $22.60 | 7400 |
| 2023-08-10 | 22.67 | $22.60 | 7500 |
| 2023-08-09 | 22.68 | $22.72 | 500 |
| 2023-08-08 | 22.66 | $22.65 | 7600 |
| 2023-08-07 | 22.65 | $22.64 | 12300 |
| 2023-08-04 | 22.65 | $22.60 | 3900 |
| 2023-08-03 | 22.65 | $22.64 | 1300 |
| 2023-08-02 | 22.65 | $22.70 | 2600 |
| 2023-08-01 | 22.63 | $22.66 | 4300 |
| 2023-07-31 | 22.62 | $22.60 | 3000 |
| 2023-07-28 | 22.61 | $22.68 | 1000 |
| 2023-07-27 | 22.59 | $22.60 | 5900 |
| 2023-07-26 | 22.58 | $22.65 | 1900 |
| 2023-07-25 | 22.56 | $22.65 | 1100 |
| 2023-07-24 | 22.54 | $22.65 | 2100 |
| 2023-07-21 | 22.51 | $22.56 | 1700 |
| 2023-07-20 | 22.50 | $22.50 | 9000 |
| 2023-07-19 | 22.49 | $22.60 | 8400 |
| 2023-07-18 | 22.47 | $22.55 | 1600 |
| 2023-07-17 | 22.45 | $22.52 | 11400 |
| 2023-07-14 | 22.43 | $22.49 | 5400 |
| 2023-07-13 | 22.42 | $22.45 | 3700 |
| 2023-07-12 | 22.42 | $22.48 | 800 |
| 2023-07-11 | 22.40 | $22.47 | 28000 |
| 2023-07-10 | 22.39 | $22.44 | 500 |
| 2023-07-07 | 22.38 | $22.42 | 3800 |
| 2023-07-06 | 22.38 | $22.36 | 4800 |
| 2023-07-05 | 22.38 | $22.45 | 700 |
| 2023-07-03 | 22.37 | $22.38 | 1100 |
| 2023-06-30 | 22.38 | $22.38 | 1800 |
| 2023-06-29 | 22.38 | $22.36 | 200 |
| 2023-06-28 | 22.39 | $22.38 | 3700 |
| 2023-06-27 | 22.39 | $22.33 | 6700 |
| 2023-06-26 | 22.41 | $22.42 | 5500 |
| 2023-06-23 | 22.41 | $22.50 | 14500 |
| 2023-06-22 | 22.40 | $22.41 | 22400 |
| 2023-06-21 | 22.40 | $22.40 | 4300 |
| 2023-06-20 | 22.40 | $22.37 | 3400 |
| 2023-06-16 | 22.41 | $22.30 | 36400 |
| 2023-06-15 | 22.44 | $22.35 | 5300 |
| 2023-06-14 | 22.46 | $22.36 | 3400 |
| 2023-06-13 | 22.48 | $22.53 | 6000 |
| 2023-06-12 | 22.48 | $22.55 | 22600 |
| 2023-06-09 | 22.46 | $22.46 | 4900 |
| 2023-06-08 | 22.46 | $22.39 | 1200 |
| 2023-06-07 | 22.48 | $22.33 | 500 |
| 2023-06-06 | 22.51 | $22.45 | 1500 |
| 2023-06-05 | 22.53 | $22.50 | 2000 |
| 2023-06-02 | 22.53 | $22.56 | 900 |
| 2023-06-01 | 22.52 | $22.53 | 300 |
| 2023-05-31 | 22.52 | $22.52 | 1400 |
| 2023-05-30 | 22.52 | $22.58 | 200 |
| 2023-05-26 | 22.50 | $22.66 | 2500 |
| 2023-05-25 | 22.47 | $22.64 | 600 |
| 2023-05-24 | 22.43 | $22.70 | 1000 |
| 2023-05-23 | 22.38 | $22.33 | 9300 |
| 2023-05-22 | 22.40 | $22.35 | 1000 |
| 2023-05-19 | 22.41 | $22.37 | 2400 |
| 2023-05-18 | 22.43 | $22.46 | 3800 |
| 2023-05-17 | 22.42 | $22.41 | 2100 |
| 2023-05-16 | 22.43 | $22.44 | 3500 |
| 2023-05-15 | 22.43 | $22.41 | 1900 |
| 2023-05-12 | 22.44 | $22.60 | — |
| 2023-05-11 | 22.42 | $22.60 | 300 |
| 2023-05-10 | 22.38 | $22.30 | — |
| 2023-05-09 | 22.41 | $22.30 | 4700 |
| 2023-05-08 | 22.44 | $22.40 | 2900 |
| 2023-05-05 | 22.46 | $22.35 | 900 |
| 2023-05-04 | 22.48 | $22.23 | 1700 |
| 2023-05-03 | 22.54 | $22.45 | 600 |
| 2023-05-02 | 22.56 | $22.45 | 2300 |
| 2023-05-01 | 22.59 | $22.56 | 2300 |
| 2023-04-28 | 22.59 | $22.58 | 2700 |
| 2023-04-27 | 22.60 | $22.40 | 36100 |
| 2023-04-26 | 22.64 | $22.50 | 92400 |
| 2023-04-25 | 22.66 | $22.14 | 36800 |
| 2023-04-24 | 22.77 | $22.48 | 28800 |
| 2023-04-21 | 22.82 | $22.51 | 7300 |
| 2023-04-20 | 22.87 | $23.27 | 14100 |
| 2023-04-19 | 22.76 | $23.17 | 9300 |
| 2023-04-18 | 22.67 | $23.20 | 65800 |
| 2023-04-17 | 22.55 | $22.80 | 21900 |
| 2023-04-14 | 22.49 | $22.55 | — |
| 2023-04-13 | 22.48 | $22.55 | — |
| 2023-04-12 | 22.47 | $22.55 | 1800 |
| 2023-04-11 | 22.45 | $22.55 | 3000 |
| 2023-04-10 | 22.43 | $22.51 | 4000 |
| 2023-04-06 | 22.42 | $22.40 | 2200 |
| 2023-04-05 | 22.43 | $22.45 | — |
| 2023-04-04 | 22.43 | $22.45 | 400 |
| 2023-04-03 | 22.43 | $22.55 | — |
| 2023-03-31 | 22.41 | $22.55 | 1700 |
| 2023-03-30 | 22.39 | $22.59 | — |
| 2023-03-29 | 22.35 | $22.59 | 200 |
| 2023-03-28 | 22.31 | $22.20 | 1200 |
| 2023-03-27 | 22.35 | $22.14 | 4100 |
| 2023-03-24 | 22.40 | $22.10 | 2100 |
| 2023-03-23 | 22.48 | $22.44 | 800 |
| 2023-03-22 | 22.49 | $22.48 | 100 |
| 2023-03-21 | 22.50 | $22.48 | 400 |
| 2023-03-20 | 22.51 | $22.45 | — |
| 2023-03-17 | 22.52 | $22.45 | 4300 |
| 2023-03-16 | 22.54 | $22.39 | 700 |
| 2023-03-15 | 22.58 | $21.92 | 2800 |
| 2023-03-14 | 22.72 | $22.62 | 1700 |
| 2023-03-13 | 22.74 | $22.75 | 5700 |
| 2023-03-10 | 22.73 | $22.44 | 2200 |
| 2023-03-09 | 22.79 | $22.87 | 200 |
| 2023-03-08 | 22.76 | $22.87 | 1100 |
| 2023-03-07 | 22.73 | $22.73 | — |
| 2023-03-06 | 22.72 | $22.73 | 1300 |
| 2023-03-03 | 22.71 | $22.70 | 900 |
| 2023-03-02 | 22.71 | $22.73 | — |
| 2023-03-01 | 22.70 | $22.73 | 600 |
| 2023-02-28 | 22.69 | $22.69 | 1500 |
| 2023-02-27 | 22.68 | $22.77 | 2400 |
| 2023-02-24 | 22.65 | $22.69 | 1500 |
| 2023-02-23 | 22.64 | $22.67 | — |
| 2023-02-22 | 22.63 | $22.67 | 1300 |
| 2023-02-21 | 22.62 | $22.17 | 8000 |
| 2023-02-17 | 22.71 | $22.76 | 2000 |
| 2023-02-16 | 22.69 | $22.74 | 600 |
| 2023-02-15 | 22.67 | $22.48 | 1800 |
| 2023-02-14 | 22.70 | $22.37 | 4900 |
| 2023-02-13 | 22.75 | $22.67 | 3900 |
| 2023-02-10 | 22.76 | $22.74 | 2100 |
| 2023-02-09 | 22.75 | $22.74 | 1500 |
| 2023-02-08 | 22.73 | $22.74 | 300 |
| 2023-02-07 | 22.72 | $22.72 | 3700 |
| 2023-02-06 | 22.70 | $22.71 | — |
| 2023-02-03 | 22.69 | $22.71 | 4700 |
| 2023-02-02 | 22.67 | $22.70 | 200 |
| 2023-02-01 | 22.65 | $22.63 | 1900 |
| 2023-01-31 | 22.64 | $22.62 | — |
| 2023-01-30 | 22.63 | $22.62 | 1000 |
| 2023-01-27 | 22.61 | $22.63 | 200 |
| 2023-01-26 | 22.59 | $22.63 | 300 |
| 2023-01-25 | 22.57 | $22.63 | 600 |
| 2023-01-24 | 22.54 | $22.69 | 2100 |
| 2023-01-23 | 22.50 | $22.48 | 600 |
| 2023-01-20 | 22.49 | $22.46 | 1800 |
| 2023-01-19 | 22.49 | $22.46 | 3600 |
| 2023-01-18 | 22.48 | $22.57 | 1600 |
| 2023-01-17 | 22.45 | $22.58 | 400 |
| 2023-01-13 | 22.41 | $22.60 | 500 |
| 2023-01-12 | 22.36 | $22.60 | 1000 |
| 2023-01-11 | 22.30 | $22.56 | 1100 |
| 2023-01-10 | 22.24 | $22.37 | 1300 |
| 2023-01-09 | 22.22 | $22.35 | — |
| 2023-01-06 | 22.19 | $22.35 | 4300 |
| 2023-01-05 | 22.15 | $22.39 | 200 |
| 2023-01-04 | 22.10 | $22.19 | 2100 |
| 2023-01-03 | 22.09 | $22.19 | 1300 |
| 2022-12-30 | 22.07 | $22.15 | 7200 |
| 2022-12-29 | 22.06 | $21.98 | — |
| 2022-12-28 | 22.09 | $21.98 | — |
| 2022-12-27 | 22.12 | $21.98 | 4600 |
| 2022-12-23 | 22.16 | $21.94 | 1200 |
| 2022-12-22 | 22.20 | $22.15 | 1200 |
| 2022-12-21 | 22.22 | $22.07 | — |
| 2022-12-20 | 22.25 | $22.07 | 13100 |
| 2022-12-19 | 22.29 | $22.39 | 2100 |
| 2022-12-16 | 22.26 | $22.39 | 800 |
| 2022-12-15 | 22.23 | $22.39 | 700 |
| 2022-12-14 | 22.20 | $22.19 | 1500 |
| 2022-12-13 | 22.20 | $22.34 | 1800 |
| 2022-12-12 | 22.18 | $22.27 | 6500 |
| 2022-12-09 | 22.16 | $22.00 | 600 |
| 2022-12-08 | 22.20 | $22.21 | — |
| 2022-12-07 | 22.20 | $22.21 | — |
| 2022-12-06 | 22.19 | $22.21 | 2700 |
| 2022-12-05 | 22.19 | $22.19 | — |
| 2022-12-02 | 22.20 | $22.19 | 600 |
| 2022-12-01 | 22.20 | $22.17 | 1900 |
| 2022-11-30 | 22.21 | $22.30 | 12900 |
| 2022-11-29 | 22.20 | $22.15 | 200 |
| 2022-11-28 | 22.21 | $22.21 | 3100 |
| 2022-11-25 | 22.21 | $22.35 | — |
| 2022-11-23 | 22.18 | $22.35 | 100 |
| 2022-11-22 | 22.15 | $22.35 | 100 |
| 2022-11-21 | 22.12 | $22.35 | 4000 |
| 2022-11-18 | 22.08 | $22.26 | 500 |
| 2022-11-17 | 22.05 | $22.24 | — |
| 2022-11-16 | 22.03 | $22.24 | — |
| 2022-11-15 | 22.00 | $22.24 | 100 |
| 2022-11-14 | 21.96 | $22.24 | 100 |
| 2022-11-11 | 21.92 | $22.24 | — |
| 2022-11-10 | 21.88 | $22.24 | 700 |
| 2022-11-09 | 21.83 | $22.00 | — |
| 2022-11-08 | 21.82 | $22.00 | 500 |
| 2022-11-07 | 21.82 | $21.98 | 500 |
| 2022-11-04 | 21.82 | $22.00 | 2900 |
| 2022-11-03 | 21.82 | $22.27 | 1000 |
| 2022-11-02 | 21.76 | $22.09 | — |
| 2022-11-01 | 21.74 | $22.09 | 100 |
| 2022-10-31 | 21.71 | $21.98 | 100 |
| 2022-10-28 | 21.70 | $21.75 | 2300 |
| 2022-10-27 | 21.75 | $21.61 | — |
| 2022-10-26 | 21.83 | $21.61 | — |
| 2022-10-25 | 21.93 | $21.61 | 5200 |
| 2022-10-24 | 22.05 | $21.46 | 6900 |
| 2022-10-21 | 22.22 | $21.66 | 2100 |
| 2022-10-20 | 22.37 | $21.95 | 2400 |
| 2022-10-19 | 22.50 | $22.37 | 5700 |
| 2022-10-18 | 22.55 | $22.64 | — |
| 2022-10-17 | 22.57 | $22.64 | 100 |
| 2022-10-14 | 22.58 | $22.41 | 800 |
| 2022-10-13 | 22.64 | $22.51 | 100 |
| 2022-10-12 | 22.70 | $22.40 | 1900 |
| 2022-10-11 | 22.79 | $22.56 | 3000 |
| 2022-10-10 | 22.86 | $22.55 | 900 |
| 2022-10-07 | 22.95 | $22.88 | 600 |
| 2022-10-06 | 22.98 | $23.04 | 400 |
| 2022-10-05 | 22.98 | $23.10 | 1400 |
| 2022-10-04 | 22.97 | $23.00 | 200 |
| 2022-10-03 | 22.99 | $23.04 | — |
| 2022-09-30 | 22.99 | $23.04 | 1600 |
| 2022-09-29 | 23.00 | $22.85 | 2400 |
| 2022-09-28 | 23.06 | $23.01 | 3100 |
| 2022-09-27 | 23.08 | $23.08 | 800 |
| 2022-09-26 | 23.10 | $22.52 | 6900 |
| 2022-09-23 | 23.24 | $22.67 | 7100 |
| 2022-09-22 | 23.37 | $23.25 | 1700 |
| 2022-09-21 | 23.40 | $23.40 | 400 |
| 2022-09-20 | 23.41 | $23.42 | 400 |
| 2022-09-19 | 23.41 | $23.20 | 2300 |
| 2022-09-16 | 23.46 | $23.46 | 2800 |
| 2022-09-15 | 23.46 | $23.42 | 500 |
| 2022-09-14 | 23.47 | $23.40 | 100 |
| 2022-09-13 | 23.48 | $23.46 | 500 |
| 2022-09-12 | 23.49 | $23.48 | 900 |
| 2022-09-09 | 23.49 | $23.49 | 1400 |
| 2022-09-08 | 23.49 | $23.50 | — |
| 2022-09-07 | 23.49 | $23.50 | — |
| 2022-09-06 | 23.48 | $23.50 | 600 |
| 2022-09-02 | 23.48 | $23.50 | 100 |
| 2022-09-01 | 23.47 | $23.50 | 800 |
| 2022-08-31 | 23.47 | $23.47 | — |
| 2022-08-30 | 23.47 | $23.47 | — |
| 2022-08-29 | 23.47 | $23.47 | 200 |
| 2022-08-26 | 23.47 | $23.20 | 1600 |
| 2022-08-25 | 23.53 | $23.33 | 200 |
| 2022-08-24 | 23.57 | $23.40 | 2100 |
| 2022-08-23 | 23.60 | $23.32 | 6700 |
| 2022-08-22 | 23.65 | $23.64 | — |
| 2022-08-19 | 23.64 | $23.64 | 600 |
| 2022-08-18 | 23.64 | $23.70 | 3400 |
| 2022-08-17 | 23.61 | $23.70 | — |
| 2022-08-16 | 23.59 | $23.70 | 300 |
| 2022-08-15 | 23.55 | $23.62 | 300 |
| 2022-08-12 | 23.53 | $23.55 | 4000 |
| 2022-08-11 | 23.52 | $23.70 | 100 |
| 2022-08-10 | 23.48 | $23.70 | 100 |
| 2022-08-09 | 23.43 | $23.59 | 2000 |
| 2022-08-08 | 23.40 | $23.67 | 300 |
| 2022-08-05 | 23.34 | $23.69 | — |
| 2022-08-04 | 23.27 | $23.69 | 1000 |
| 2022-08-03 | 23.19 | $23.39 | 500 |
| 2022-08-02 | 23.16 | $23.40 | 9400 |
| 2022-08-01 | 23.12 | $23.26 | 400 |
| 2022-07-29 | 23.11 | $23.28 | 5300 |
| 2022-07-28 | 23.10 | $23.25 | — |
| 2022-07-27 | 23.08 | $23.25 | 7200 |
| 2022-07-26 | 23.07 | $23.03 | 800 |
| 2022-07-25 | 23.10 | $23.04 | 700 |
| 2022-07-22 | 23.14 | $23.00 | 500 |
| 2022-07-21 | 23.19 | $22.98 | 3700 |
| 2022-07-20 | 23.26 | $23.11 | 1600 |
| 2022-07-19 | 23.31 | $23.10 | 7900 |
| 2022-07-18 | 23.37 | $23.30 | 1900 |
| 2022-07-15 | 23.40 | $23.28 | 2900 |
| 2022-07-14 | 23.43 | $23.32 | 200 |
| 2022-07-13 | 23.47 | $23.74 | 400 |
| 2022-07-12 | 23.42 | $23.14 | 4700 |
| 2022-07-11 | 23.50 | $23.30 | 1800 |
| 2022-07-08 | 23.55 | $23.25 | 3900 |
| 2022-07-07 | 23.63 | $23.74 | — |
| 2022-07-06 | 23.61 | $23.74 | 18800 |
| 2022-07-05 | 23.59 | $23.40 | 4100 |
| 2022-07-01 | 23.63 | $23.74 | — |
| 2022-06-30 | 23.62 | $23.74 | 1000 |
| 2022-06-29 | 23.60 | $23.65 | 1100 |
| 2022-06-28 | 23.60 | $23.74 | — |
| 2022-06-27 | 23.58 | $23.74 | 5800 |
| 2022-06-24 | 23.56 | $23.69 | 100 |
| 2022-06-23 | 23.54 | $23.55 | 3200 |
| 2022-06-22 | 23.55 | $23.66 | 3500 |
| 2022-06-21 | 23.54 | $23.54 | 3700 |
| 2022-06-17 | 23.56 | $23.24 | 5000 |
| 2022-06-16 | 23.64 | $23.56 | 500 |
| 2022-06-15 | 23.67 | $23.49 | 3300 |
| 2022-06-14 | 23.72 | $23.58 | 2000 |
| 2022-06-13 | 23.76 | $23.81 | 5700 |
| 2022-06-10 | 23.76 | $23.82 | 800 |
| 2022-06-09 | 23.75 | $23.63 | 4300 |
| 2022-06-08 | 23.79 | $23.81 | 6500 |
| 2022-06-07 | 23.79 | $23.86 | 3600 |
| 2022-06-06 | 23.79 | $23.84 | 1600 |
| 2022-06-03 | 23.78 | $23.90 | 4200 |
| 2022-06-02 | 23.77 | $23.91 | 1600 |
| 2022-06-01 | 23.75 | $23.95 | 3900 |
| 2022-05-31 | 23.72 | $23.98 | 7500 |
| 2022-05-27 | 23.68 | $23.82 | 3600 |
| 2022-05-26 | 23.67 | $23.80 | 800 |
| 2022-05-25 | 23.66 | $23.75 | 2900 |
| 2022-05-24 | 23.66 | $23.68 | 5900 |
| 2022-05-23 | 23.67 | $23.81 | 3400 |
| 2022-05-20 | 23.66 | $23.79 | 5100 |
| 2022-05-19 | 23.66 | $23.71 | 27800 |
| 2022-05-18 | 23.68 | $23.83 | 8600 |
| 2022-05-17 | 23.67 | $23.86 | 2800 |
| 2022-05-16 | 23.65 | $23.82 | 4400 |
| 2022-05-13 | 23.65 | $23.79 | 1700 |
| 2022-05-12 | 23.65 | $23.82 | 3800 |
| 2022-05-11 | 23.64 | $23.85 | 12600 |
| 2022-05-10 | 23.63 | $23.57 | 20500 |
| 2022-05-09 | 23.68 | $23.81 | 16100 |
| 2022-05-06 | 23.69 | $23.77 | 8500 |
| 2022-05-05 | 23.71 | $23.81 | 13300 |
| 2022-05-04 | 23.73 | $23.71 | 7900 |
| 2022-05-03 | 23.77 | $23.56 | 38900 |
| 2022-05-02 | 23.86 | $23.79 | 5000 |
| 2022-04-29 | 23.91 | $23.84 | 5100 |
| 2022-04-28 | 23.96 | $23.33 | 137900 |
| 2022-04-27 | 24.12 | $23.65 | 14200 |
| 2022-04-26 | 24.25 | $24.32 | 18900 |
| 2022-04-25 | 24.26 | $23.84 | 12600 |
| 2022-04-22 | 24.37 | $23.97 | 2000 |
| 2022-04-21 | 24.47 | $24.01 | 3700 |
| 2022-04-20 | 24.58 | $24.16 | 41700 |
| 2022-04-19 | 24.68 | $24.70 | 2400 |
| 2022-04-18 | 24.68 | $24.80 | — |
| 2022-04-14 | 24.66 | $24.80 | 1100 |
| 2022-04-13 | 24.64 | $24.75 | 100 |
| 2022-04-12 | 24.63 | $24.84 | — |
| 2022-04-11 | 24.59 | $24.84 | 200 |
| 2022-04-08 | 24.55 | $24.57 | 1300 |
| 2022-04-07 | 24.56 | $24.40 | 3700 |
| 2022-04-06 | 24.61 | $24.40 | 4300 |
| 2022-04-05 | 24.66 | $24.40 | 8800 |
| 2022-04-04 | 24.73 | $24.50 | 4800 |
| 2022-04-01 | 24.78 | $24.74 | 1100 |
| 2022-03-31 | 24.80 | $24.82 | 4500 |
| 2022-03-30 | 24.80 | $24.60 | 8600 |
| 2022-03-29 | 24.84 | $24.70 | 100 |
| 2022-03-28 | 24.88 | $24.70 | 4600 |
| 2022-03-25 | 24.91 | $24.94 | — |
| 2022-03-24 | 24.91 | $24.94 | 1700 |
| 2022-03-23 | 24.90 | $24.90 | 1900 |
| 2022-03-22 | 24.90 | $24.91 | 300 |
| 2022-03-21 | 24.89 | $24.89 | 1100 |
| 2022-03-18 | 24.89 | $24.89 | 2300 |
| 2022-03-17 | 24.89 | $24.91 | — |
| 2022-03-16 | 24.89 | $24.91 | — |
| 2022-03-15 | 24.88 | $24.91 | 1500 |
| 2022-03-14 | 24.88 | $24.91 | 1200 |
| 2022-03-11 | 24.87 | $24.85 | 1800 |
| 2022-03-10 | 24.88 | $24.95 | 1100 |
| 2022-03-09 | 24.86 | $24.95 | 2100 |
| 2022-03-08 | 24.85 | $24.70 | 1200 |
| 2022-03-07 | 24.88 | $24.92 | 10700 |
| 2022-03-04 | 24.87 | $24.73 | 10400 |
| 2022-03-03 | 24.90 | $24.89 | 800 |
| 2022-03-02 | 24.90 | $24.93 | 1200 |
| 2022-03-01 | 24.89 | $24.95 | 4800 |
| 2022-02-28 | 24.88 | $24.98 | 100 |
| 2022-02-25 | 24.86 | $24.85 | 3900 |
| 2022-02-24 | 24.86 | $24.83 | 4500 |
| 2022-02-23 | 24.87 | $25.00 | 1500 |
| 2022-02-22 | 24.85 | $24.95 | 2300 |
| 2022-02-18 | 24.83 | $24.95 | 1900 |
| 2022-02-17 | 24.80 | $24.90 | 12000 |
| 2022-02-16 | 24.79 | $24.92 | 4300 |
| 2022-02-15 | 24.76 | $24.92 | 1700 |
| 2022-02-14 | 24.74 | $24.73 | 2700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.76
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.52
Average
23.50
Maximum
24.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.76 | $24.74 | 3000 |
| 2026-07-16 | 24.76 | $24.73 | 5639 |
| 2026-07-15 | 24.76 | $24.75 | 8512 |
| 2026-07-14 | 24.75 | $24.80 | 1126 |
| 2026-07-13 | 24.73 | $24.81 | 500 |
| 2026-07-10 | 24.70 | $24.79 | 200 |
| 2026-07-09 | 24.67 | $24.77 | 4800 |
| 2026-07-08 | 24.64 | $24.71 | 5200 |
| 2026-07-07 | 24.62 | $24.68 | 1600 |
| 2026-07-06 | 24.61 | $24.67 | 5200 |
| 2026-07-02 | 24.60 | $24.70 | 1400 |
| 2026-07-01 | 24.58 | $24.61 | 5633 |
| 2026-06-30 | 24.59 | $24.65 | 1329 |
| 2026-06-29 | 24.58 | $24.63 | 1824 |
| 2026-06-26 | 24.58 | $24.61 | 6700 |
| 2026-06-25 | 24.59 | $24.63 | 1600 |
| 2026-06-24 | 24.59 | $24.59 | 800 |
| 2026-06-23 | 24.61 | $24.57 | 4783 |
| 2026-06-22 | 24.64 | $24.65 | 6300 |
| 2026-06-18 | 24.65 | $24.60 | 4200 |
| 2026-06-17 | 24.68 | $24.68 | 3700 |
| 2026-06-16 | 24.69 | $24.58 | 700 |
| 2026-06-15 | 24.73 | $24.58 | 7223 |
| 2026-06-12 | 24.79 | $24.81 | 1006 |
| 2026-06-11 | 24.78 | $24.78 | 23411 |
| 2026-06-10 | 24.79 | $24.76 | 7816 |
| 2026-06-09 | 24.80 | $24.77 | 43700 |
| 2026-06-08 | 24.81 | $24.78 | 14626 |
| 2026-06-05 | 24.82 | $24.81 | 1900 |
| 2026-06-04 | 24.82 | $24.79 | 5800 |
| 2026-06-03 | 24.83 | $24.79 | 6800 |
| 2026-06-02 | 24.84 | $24.81 | 800 |
| 2026-06-01 | 24.85 | $24.86 | 140 |
| 2026-05-29 | 24.84 | $24.86 | 5400 |
| 2026-05-28 | 24.83 | $24.85 | 4309 |
| 2026-05-27 | 24.82 | $24.80 | 5600 |
| 2026-05-26 | 24.82 | $24.82 | 3800 |
| 2026-05-22 | 24.82 | $24.80 | 1001 |
| 2026-05-21 | 24.82 | $24.81 | 2802 |
| 2026-05-20 | 24.81 | $24.81 | 1400 |
| 2026-05-19 | 24.81 | $24.86 | 7438 |
| 2026-05-18 | 24.79 | $24.76 | 2100 |
| 2026-05-15 | 24.79 | $24.75 | 3800 |
| 2026-05-14 | 24.80 | $24.73 | 13226 |
| 2026-05-13 | 24.82 | $24.76 | 4212 |
| 2026-05-12 | 24.82 | $24.76 | 5100 |
| 2026-05-11 | 24.83 | $24.76 | 12300 |
| 2026-05-08 | 24.84 | $24.79 | 3532 |
| 2026-05-07 | 24.85 | $24.85 | 3400 |
| 2026-05-06 | 24.83 | $24.80 | 4700 |
| 2026-05-05 | 24.82 | $24.80 | 1321 |
| 2026-05-04 | 24.82 | $24.82 | 3534 |
| 2026-05-01 | 24.80 | $24.83 | 4100 |
| 2026-04-30 | 24.77 | $24.75 | 1600 |
| 2026-04-29 | 24.76 | $24.75 | 1305 |
| 2026-04-28 | 24.75 | $24.75 | 3096 |
| 2026-04-27 | 24.74 | $24.73 | 1300 |
| 2026-04-24 | 24.73 | $24.75 | 302 |
| 2026-04-23 | 24.71 | $24.67 | 5700 |
| 2026-04-22 | 24.70 | $24.72 | 5102 |
| 2026-04-21 | 24.68 | $24.74 | 3743 |
| 2026-04-20 | 24.65 | $24.72 | 2435 |
| 2026-04-17 | 24.62 | $24.66 | 3671 |
| 2026-04-16 | 24.60 | $24.64 | 1600 |
| 2026-04-15 | 24.58 | $24.61 | 2600 |
| 2026-04-14 | 24.56 | $24.63 | 3708 |
| 2026-04-13 | 24.54 | $24.56 | 3737 |
| 2026-04-10 | 24.53 | $24.54 | 2200 |
| 2026-04-09 | 24.53 | $24.59 | 6700 |
| 2026-04-08 | 24.51 | $24.60 | 2373 |
| 2026-04-07 | 24.48 | $24.54 | 6100 |
| 2026-04-06 | 24.47 | $24.50 | 11235 |
| 2026-04-02 | 24.46 | $24.54 | 3856 |
| 2026-04-01 | 24.45 | $24.53 | 3000 |
| 2026-03-31 | 24.43 | $24.41 | 3200 |
| 2026-03-30 | 24.45 | $24.36 | 10600 |
| 2026-03-27 | 24.49 | $24.43 | 5443 |
| 2026-03-26 | 24.51 | $24.38 | 75400 |
| 2026-03-25 | 24.56 | $24.60 | 947 |
| 2026-03-24 | 24.55 | $24.60 | 400 |
| 2026-03-23 | 24.54 | $24.53 | 6969 |
| 2026-03-20 | 24.54 | $24.53 | 6969 |
| 2026-03-19 | 24.55 | $24.62 | 26639 |
| 2026-03-18 | 24.52 | $24.50 | 5000 |
| 2026-03-17 | 24.54 | $24.45 | 6500 |
| 2026-03-16 | 24.57 | $24.45 | 3000 |
| 2026-03-13 | 24.61 | $24.50 | 14187 |
| 2026-03-12 | 24.64 | $24.65 | 11502 |
| 2026-03-11 | 24.63 | $24.66 | 1912 |
| 2026-03-10 | 24.61 | $24.62 | 5224 |
| 2026-03-09 | 24.60 | $24.67 | 12400 |
| 2026-03-06 | 24.57 | $24.63 | 22100 |
| 2026-03-05 | 24.55 | $24.58 | 25300 |
| 2026-03-04 | 24.54 | $24.63 | 17400 |
| 2026-03-03 | 24.51 | $24.52 | 600 |
| 2026-03-02 | 24.52 | $24.55 | 4200 |
| 2026-02-27 | 24.51 | $24.52 | 5600 |
| 2026-02-26 | 24.51 | $24.52 | 3900 |
| 2026-02-25 | 24.51 | $24.56 | 4600 |
| 2026-02-24 | 24.50 | $24.51 | 3500 |
| 2026-02-23 | 24.50 | $24.47 | 4600 |
| 2026-02-20 | 24.52 | $24.43 | 6300 |
| 2026-02-19 | 24.55 | $24.51 | 5100 |
| 2026-02-18 | 24.56 | $24.51 | 17400 |
| 2026-02-17 | 24.58 | $24.47 | 16700 |
| 2026-02-13 | 24.61 | $24.58 | 2100 |
| 2026-02-12 | 24.62 | $24.60 | 3600 |
| 2026-02-11 | 24.62 | $24.61 | 5300 |
| 2026-02-10 | 24.61 | $24.62 | 2100 |
| 2026-02-09 | 24.60 | $24.56 | 5100 |
| 2026-02-06 | 24.60 | $24.60 | 1200 |
| 2026-02-05 | 24.60 | $24.55 | 2200 |
| 2026-02-04 | 24.60 | $24.56 | 4500 |
| 2026-02-03 | 24.61 | $24.57 | 10000 |
| 2026-02-02 | 24.61 | $24.58 | 18300 |
| 2026-01-30 | 24.61 | $24.60 | 7700 |
| 2026-01-29 | 24.59 | $24.62 | 19000 |
| 2026-01-28 | 24.57 | $24.57 | 3300 |
| 2026-01-27 | 24.56 | $24.57 | 3100 |
| 2026-01-26 | 24.55 | $24.58 | 1800 |
| 2026-01-23 | 24.53 | $24.55 | 8100 |
| 2026-01-22 | 24.52 | $24.55 | 2400 |
| 2026-01-21 | 24.50 | $24.53 | 6600 |
| 2026-01-20 | 24.48 | $24.52 | 9400 |
| 2026-01-16 | 24.46 | $24.46 | 1200 |
| 2026-01-15 | 24.45 | $24.46 | 5600 |
| 2026-01-14 | 24.45 | $24.43 | 5100 |
| 2026-01-13 | 24.45 | $24.49 | 4200 |
| 2026-01-12 | 24.43 | $24.45 | 1100 |
| 2026-01-09 | 24.42 | $24.43 | 4200 |
| 2026-01-08 | 24.42 | $24.44 | 1300 |
| 2026-01-07 | 24.41 | $24.44 | 8900 |
| 2026-01-06 | 24.39 | $24.45 | 3300 |
| 2026-01-05 | 24.38 | $24.48 | 2700 |
| 2026-01-02 | 24.34 | $24.42 | 10500 |
| 2025-12-31 | 24.33 | $24.38 | 1700 |
| 2025-12-30 | 24.32 | $24.32 | 1800 |
| 2025-12-29 | 24.32 | $24.33 | 3700 |
| 2025-12-26 | 24.33 | $24.35 | 6300 |
| 2025-12-24 | 24.33 | $24.32 | 4600 |
| 2025-12-23 | 24.35 | $24.37 | 1400 |
| 2025-12-22 | 24.35 | $24.35 | 10300 |
| 2025-12-19 | 24.36 | $24.35 | 1600 |
| 2025-12-18 | 24.37 | $24.32 | 18200 |
| 2025-12-17 | 24.39 | $24.29 | 400 |
| 2025-12-16 | 24.42 | $24.29 | 4700 |
| 2025-12-15 | 24.47 | $24.27 | 6200 |
| 2025-12-12 | 24.53 | $24.51 | 11000 |
| 2025-12-11 | 24.52 | $24.50 | 6100 |
| 2025-12-10 | 24.52 | $24.53 | 800 |
| 2025-12-09 | 24.50 | $24.50 | — |
| 2025-12-08 | 24.49 | $24.50 | 3400 |
| 2025-12-05 | 24.48 | $24.47 | 600 |
| 2025-12-04 | 24.47 | $24.48 | 3500 |
| 2025-12-03 | 24.46 | $24.44 | 900 |
| 2025-12-02 | 24.46 | $24.44 | 600 |
| 2025-12-01 | 24.46 | $24.43 | 700 |
| 2025-11-28 | 24.45 | $24.43 | 100 |
| 2025-11-26 | 24.45 | $24.45 | 4000 |
| 2025-11-25 | 24.44 | $24.43 | 500 |
| 2025-11-24 | 24.43 | $24.44 | 3000 |
| 2025-11-21 | 24.41 | $24.40 | 12700 |
| 2025-11-20 | 24.41 | $24.38 | 3800 |
| 2025-11-19 | 24.40 | $24.36 | 5900 |
| 2025-11-18 | 24.41 | $24.39 | 1500 |
| 2025-11-17 | 24.40 | $24.36 | 7000 |
| 2025-11-14 | 24.40 | $24.45 | 17900 |
| 2025-11-13 | 24.37 | $24.37 | 3300 |
| 2025-11-12 | 24.35 | $24.38 | 24800 |
| 2025-11-11 | 24.33 | $24.38 | 46700 |
| 2025-11-10 | 24.31 | $24.28 | 11100 |
| 2025-11-07 | 24.31 | $24.32 | 6200 |
| 2025-11-06 | 24.30 | $24.34 | 1800 |
| 2025-11-05 | 24.28 | $24.34 | 14100 |
| 2025-11-04 | 24.25 | $24.27 | 1800 |
| 2025-11-03 | 24.24 | $24.27 | 19900 |
| 2025-10-31 | 24.23 | $24.27 | 15200 |
| 2025-10-30 | 24.21 | $24.25 | 11200 |
| 2025-10-29 | 24.20 | $24.19 | 8400 |
| 2025-10-28 | 24.20 | $24.24 | 4000 |
| 2025-10-27 | 24.19 | $24.23 | 3400 |
| 2025-10-24 | 24.18 | $24.23 | 6700 |
| 2025-10-23 | 24.16 | $24.18 | — |
| 2025-10-22 | 24.16 | $24.18 | 19600 |
| 2025-10-21 | 24.16 | $24.14 | 6100 |
| 2025-10-20 | 24.17 | $24.18 | 26200 |
| 2025-10-17 | 24.18 | $24.20 | 14400 |
| 2025-10-16 | 24.18 | $24.17 | 13400 |
| 2025-10-15 | 24.18 | $24.17 | 4300 |
| 2025-10-14 | 24.19 | $24.19 | 1600 |
| 2025-10-13 | 24.20 | $24.17 | 3700 |
| 2025-10-10 | 24.21 | $24.18 | 1600 |
| 2025-10-09 | 24.22 | $24.25 | 900 |
| 2025-10-08 | 24.21 | $24.25 | 5900 |
| 2025-10-07 | 24.21 | $24.21 | 7800 |
| 2025-10-06 | 24.21 | $24.24 | 2700 |
| 2025-10-03 | 24.20 | $24.20 | 1700 |
| 2025-10-02 | 24.21 | $24.22 | 900 |
| 2025-10-01 | 24.21 | $24.24 | 2600 |
| 2025-09-30 | 24.21 | $24.20 | 5400 |
| 2025-09-29 | 24.22 | $24.17 | 14300 |
| 2025-09-26 | 24.23 | $24.19 | 20600 |
| 2025-09-25 | 24.25 | $24.24 | 7100 |
| 2025-09-24 | 24.26 | $24.30 | 6000 |
| 2025-09-23 | 24.24 | $24.29 | 1700 |
| 2025-09-22 | 24.23 | $24.27 | 25100 |
| 2025-09-19 | 24.22 | $24.20 | 4300 |
| 2025-09-18 | 24.23 | $24.21 | 7600 |
| 2025-09-17 | 24.24 | $24.17 | 2700 |
| 2025-09-16 | 24.27 | $24.19 | 6400 |
| 2025-09-15 | 24.29 | $24.19 | 17200 |
| 2025-09-12 | 24.32 | $24.32 | 1400 |
| 2025-09-11 | 24.32 | $24.33 | 9200 |
| 2025-09-10 | 24.30 | $24.32 | 3300 |
| 2025-09-09 | 24.29 | $24.32 | 11200 |
| 2025-09-08 | 24.28 | $24.27 | 4900 |
| 2025-09-05 | 24.28 | $24.26 | 22300 |
| 2025-09-04 | 24.28 | $24.26 | 2100 |
| 2025-09-03 | 24.28 | $24.30 | 2000 |
| 2025-09-02 | 24.27 | $24.28 | 4800 |
| 2025-08-29 | 24.26 | $24.32 | 15500 |
| 2025-08-28 | 24.24 | $24.25 | 12200 |
| 2025-08-27 | 24.24 | $24.22 | 9800 |
| 2025-08-26 | 24.24 | $24.24 | 7100 |
| 2025-08-25 | 24.23 | $24.25 | 13000 |
| 2025-08-22 | 24.22 | $24.25 | 9500 |
| 2025-08-21 | 24.21 | $24.22 | 1200 |
| 2025-08-20 | 24.21 | $24.21 | 1400 |
| 2025-08-19 | 24.21 | $24.22 | 1000 |
| 2025-08-18 | 24.20 | $24.20 | 3100 |
| 2025-08-15 | 24.20 | $24.21 | 600 |
| 2025-08-14 | 24.19 | $24.17 | 10500 |
| 2025-08-13 | 24.20 | $24.19 | 1500 |
| 2025-08-12 | 24.20 | $24.21 | 2300 |
| 2025-08-11 | 24.19 | $24.15 | 5200 |
| 2025-08-08 | 24.20 | $24.14 | 32200 |
| 2025-08-07 | 24.22 | $24.14 | 54800 |
| 2025-08-06 | 24.23 | $24.22 | 1600 |
| 2025-08-05 | 24.23 | $24.25 | 5100 |
| 2025-08-04 | 24.22 | $24.19 | 7100 |
| 2025-08-01 | 24.21 | $24.24 | 10500 |
| 2025-07-31 | 24.20 | $24.18 | 600 |
| 2025-07-30 | 24.20 | $24.19 | 300 |
| 2025-07-29 | 24.19 | $24.15 | 900 |
| 2025-07-28 | 24.19 | $24.16 | 2000 |
| 2025-07-25 | 24.19 | $24.18 | 800 |
| 2025-07-24 | 24.18 | $24.15 | 7800 |
| 2025-07-23 | 24.18 | $24.15 | 4500 |
| 2025-07-22 | 24.18 | $24.24 | 1000 |
| 2025-07-21 | 24.15 | $24.17 | 12500 |
| 2025-07-18 | 24.14 | $24.16 | 3100 |
| 2025-07-17 | 24.12 | $24.14 | 1900 |
| 2025-07-16 | 24.11 | $24.16 | 1300 |
| 2025-07-15 | 24.08 | $24.11 | 3500 |
| 2025-07-14 | 24.07 | $24.10 | 5100 |
| 2025-07-11 | 24.05 | $24.08 | 5900 |
| 2025-07-10 | 24.04 | $24.05 | 2300 |
| 2025-07-09 | 24.03 | $24.05 | 400 |
| 2025-07-08 | 24.02 | $24.06 | 1900 |
| 2025-07-07 | 24.01 | $24.04 | 500 |
| 2025-07-03 | 24.00 | $24.02 | 500 |
| 2025-07-02 | 23.99 | $24.03 | 13300 |
| 2025-07-01 | 23.98 | $24.03 | 1300 |
| 2025-06-30 | 23.97 | $23.99 | 5800 |
| 2025-06-27 | 23.97 | $24.00 | 5800 |
| 2025-06-26 | 23.96 | $23.99 | 6500 |
| 2025-06-25 | 23.96 | $23.99 | 6000 |
| 2025-06-24 | 23.95 | $23.97 | 7800 |
| 2025-06-23 | 23.95 | $23.95 | 9000 |
| 2025-06-20 | 23.96 | $23.91 | 2800 |
| 2025-06-18 | 23.98 | $23.92 | 18300 |
| 2025-06-17 | 24.00 | $23.88 | 2800 |
| 2025-06-16 | 24.04 | $23.91 | 1700 |
| 2025-06-13 | 24.08 | $23.86 | 4800 |
| 2025-06-12 | 24.14 | $24.15 | 6600 |
| 2025-06-11 | 24.12 | $24.14 | 26300 |
| 2025-06-10 | 24.10 | $24.12 | 500 |
| 2025-06-09 | 24.08 | $24.12 | 600 |
| 2025-06-06 | 24.06 | $24.07 | 12800 |
| 2025-06-05 | 24.04 | $24.01 | 5000 |
| 2025-06-04 | 24.04 | $23.99 | — |
| 2025-06-03 | 24.05 | $23.99 | — |
| 2025-06-02 | 24.06 | $23.99 | 1300 |
| 2025-05-30 | 24.06 | $24.12 | 1900 |
| 2025-05-29 | 24.03 | $24.06 | 5200 |
| 2025-05-28 | 24.01 | $24.03 | 300 |
| 2025-05-27 | 23.99 | $23.95 | 1500 |
| 2025-05-23 | 23.99 | $23.98 | 800 |
| 2025-05-22 | 23.98 | $24.03 | 800 |
| 2025-05-21 | 23.95 | $24.00 | 1500 |
| 2025-05-20 | 23.92 | $23.85 | 4800 |
| 2025-05-19 | 23.94 | $23.86 | — |
| 2025-05-16 | 23.95 | $23.86 | 200 |
| 2025-05-15 | 23.97 | $24.00 | — |
| 2025-05-14 | 23.94 | $24.00 | 2100 |
| 2025-05-13 | 23.91 | $23.90 | 1300 |
| 2025-05-12 | 23.90 | $23.86 | 1700 |
| 2025-05-09 | 23.91 | $23.81 | 500 |
| 2025-05-08 | 23.92 | $23.81 | 1000 |
| 2025-05-07 | 23.95 | $23.96 | 1300 |
| 2025-05-06 | 23.92 | $23.96 | 500 |
| 2025-05-05 | 23.89 | $23.90 | 4000 |
| 2025-05-02 | 23.88 | $23.93 | — |
| 2025-05-01 | 23.85 | $23.93 | 1600 |
| 2025-04-30 | 23.81 | $23.84 | 7400 |
| 2025-04-29 | 23.79 | $23.85 | 2400 |
| 2025-04-28 | 23.76 | $23.84 | 7700 |
| 2025-04-25 | 23.73 | $23.80 | 500 |
| 2025-04-24 | 23.71 | $23.80 | 4200 |
| 2025-04-23 | 23.68 | $23.80 | 23800 |
| 2025-04-22 | 23.65 | $23.65 | 5600 |
| 2025-04-21 | 23.66 | $23.72 | 1000 |
| 2025-04-17 | 23.64 | $23.80 | 13000 |
| 2025-04-16 | 23.60 | $23.80 | 2900 |
| 2025-04-15 | 23.56 | $23.70 | 2000 |
| 2025-04-14 | 23.54 | $23.61 | 1600 |
| 2025-04-11 | 23.54 | $23.60 | 2500 |
| 2025-04-10 | 23.55 | $23.51 | 1800 |
| 2025-04-09 | 23.59 | $23.58 | 3500 |
| 2025-04-08 | 23.61 | $23.62 | 5200 |
| 2025-04-07 | 23.64 | $23.63 | 7300 |
| 2025-04-04 | 23.67 | $23.46 | 10200 |
| 2025-04-03 | 23.76 | $23.74 | 6100 |
| 2025-04-02 | 23.78 | $23.78 | 23400 |
| 2025-04-01 | 23.79 | $23.83 | 300 |
| 2025-03-31 | 23.80 | $23.81 | 3700 |
| 2025-03-28 | 23.81 | $23.81 | 1300 |
| 2025-03-27 | 23.83 | $23.85 | 6800 |
| 2025-03-26 | 23.83 | $23.83 | 2600 |
| 2025-03-25 | 23.85 | $23.90 | 3900 |
| 2025-03-24 | 23.85 | $23.87 | 1600 |
| 2025-03-21 | 23.86 | $23.86 | 2900 |
| 2025-03-20 | 23.87 | $23.83 | 1200 |
| 2025-03-19 | 23.90 | $23.74 | 16800 |
| 2025-03-18 | 23.96 | $23.83 | 2100 |
| 2025-03-17 | 24.01 | $23.88 | — |
| 2025-03-14 | 24.05 | $23.88 | 4700 |
| 2025-03-13 | 24.10 | $24.06 | 3100 |
| 2025-03-12 | 24.11 | $24.08 | 2400 |
| 2025-03-11 | 24.10 | $24.08 | 1800 |
| 2025-03-10 | 24.10 | $24.10 | 1400 |
| 2025-03-07 | 24.09 | $24.06 | 1400 |
| 2025-03-06 | 24.09 | $24.10 | — |
| 2025-03-05 | 24.08 | $24.10 | 2900 |
| 2025-03-04 | 24.06 | $24.07 | 1800 |
| 2025-03-03 | 24.04 | $24.06 | 3700 |
| 2025-02-28 | 24.03 | $24.01 | 1100 |
| 2025-02-27 | 24.02 | $24.00 | 1400 |
| 2025-02-26 | 24.02 | $24.00 | 2700 |
| 2025-02-25 | 24.02 | $24.09 | 300 |
| 2025-02-24 | 23.98 | $23.96 | 1800 |
| 2025-02-21 | 23.98 | $24.00 | 500 |
| 2025-02-20 | 23.97 | $23.91 | 84900 |
| 2025-02-19 | 23.98 | $23.95 | 49800 |
| 2025-02-18 | 23.98 | $23.95 | 200 |
| 2025-02-14 | 23.98 | $23.95 | 13100 |
| 2025-02-13 | 23.98 | $23.96 | 19500 |
| 2025-02-12 | 23.97 | $23.95 | 2000 |
| 2025-02-11 | 23.97 | $23.95 | 2300 |
| 2025-02-10 | 23.96 | $23.98 | 7000 |
| 2025-02-07 | 23.94 | $23.95 | 700 |
| 2025-02-06 | 23.93 | $23.94 | 3100 |
| 2025-02-05 | 23.91 | $23.95 | 12600 |
| 2025-02-04 | 23.89 | $23.94 | 5000 |
| 2025-02-03 | 23.86 | $23.89 | 11300 |
| 2025-01-31 | 23.84 | $23.80 | 400 |
| 2025-01-30 | 23.85 | $23.85 | 700 |
| 2025-01-29 | 23.84 | $23.85 | 19600 |
| 2025-01-28 | 23.83 | $23.79 | 4700 |
| 2025-01-27 | 23.83 | $23.81 | 15000 |
| 2025-01-24 | 23.83 | $23.83 | 6200 |
| 2025-01-23 | 23.82 | $23.85 | 2700 |
| 2025-01-22 | 23.81 | $23.83 | 400 |
| 2025-01-21 | 23.79 | $23.85 | 5100 |
| 2025-01-17 | 23.77 | $23.81 | 4200 |
| 2025-01-16 | 23.75 | $23.80 | 2700 |
| 2025-01-15 | 23.73 | $23.77 | 4600 |
| 2025-01-14 | 23.72 | $23.76 | 400 |
| 2025-01-13 | 23.71 | $23.77 | 3500 |
| 2025-01-10 | 23.69 | $23.70 | 4000 |
| 2025-01-08 | 23.69 | $23.70 | — |
| 2025-01-07 | 23.69 | $23.70 | 1400 |
| 2025-01-06 | 23.69 | $23.77 | 1000 |
| 2025-01-03 | 23.66 | $23.71 | 3300 |
| 2025-01-02 | 23.66 | $23.70 | 2800 |
| 2024-12-31 | 23.65 | $23.71 | 1200 |
| 2024-12-30 | 23.64 | $23.66 | 6800 |
| 2024-12-27 | 23.64 | $23.65 | — |
| 2024-12-26 | 23.65 | $23.65 | 2800 |
| 2024-12-24 | 23.67 | $23.65 | 1200 |
| 2024-12-23 | 23.68 | $23.67 | 10700 |
| 2024-12-20 | 23.70 | $23.64 | 3100 |
| 2024-12-19 | 23.72 | $23.61 | 4200 |
| 2024-12-18 | 23.76 | $23.72 | 6600 |
| 2024-12-17 | 23.78 | $23.72 | 9100 |
| 2024-12-16 | 23.80 | $23.68 | 6100 |
| 2024-12-13 | 23.84 | $23.65 | 5300 |
| 2024-12-12 | 23.89 | $23.92 | 900 |
| 2024-12-11 | 23.87 | $23.90 | 2000 |
| 2024-12-10 | 23.84 | $23.89 | 9100 |
| 2024-12-09 | 23.82 | $23.89 | 24500 |
| 2024-12-06 | 23.79 | $23.75 | 3800 |
| 2024-12-05 | 23.80 | $23.81 | 4800 |
| 2024-12-04 | 23.79 | $23.75 | 3500 |
| 2024-12-03 | 23.79 | $23.75 | 2100 |
| 2024-12-02 | 23.80 | $23.83 | 2900 |
| 2024-11-29 | 23.78 | $23.81 | 2000 |
| 2024-11-27 | 23.76 | $23.79 | 4200 |
| 2024-11-26 | 23.75 | $23.76 | 2200 |
| 2024-11-25 | 23.74 | $23.77 | 2200 |
| 2024-11-22 | 23.73 | $23.71 | 600 |
| 2024-11-21 | 23.73 | $23.66 | 400 |
| 2024-11-20 | 23.74 | $23.75 | 1100 |
| 2024-11-19 | 23.74 | $23.72 | 92800 |
| 2024-11-18 | 23.73 | $23.72 | 300 |
| 2024-11-15 | 23.73 | $23.73 | 1200 |
| 2024-11-14 | 23.73 | $23.74 | — |
| 2024-11-13 | 23.71 | $23.74 | 3900 |
| 2024-11-12 | 23.70 | $23.73 | 300 |
| 2024-11-11 | 23.68 | $23.68 | 600 |
| 2024-11-08 | 23.68 | $23.73 | 1200 |
| 2024-11-07 | 23.66 | $23.67 | 5100 |
| 2024-11-06 | 23.65 | $23.64 | 500 |
| 2024-11-05 | 23.65 | $23.64 | 400 |
| 2024-11-04 | 23.65 | $23.71 | 3900 |
| 2024-11-01 | 23.63 | $23.63 | 1000 |
| 2024-10-31 | 23.63 | $23.59 | 3100 |
| 2024-10-30 | 23.64 | $23.61 | 1200 |
| 2024-10-29 | 23.64 | $23.64 | 3400 |
| 2024-10-28 | 23.64 | $23.62 | 400 |
| 2024-10-25 | 23.64 | $23.63 | 1600 |
| 2024-10-24 | 23.64 | $23.70 | 800 |
| 2024-10-23 | 23.62 | $23.63 | 2900 |
| 2024-10-22 | 23.61 | $23.61 | 700 |
| 2024-10-21 | 23.61 | $23.61 | 4700 |
| 2024-10-18 | 23.61 | $23.65 | 6000 |
| 2024-10-17 | 23.60 | $23.59 | 14600 |
| 2024-10-16 | 23.60 | $23.63 | 3500 |
| 2024-10-15 | 23.59 | $23.62 | 5100 |
| 2024-10-14 | 23.58 | $23.59 | 800 |
| 2024-10-11 | 23.57 | $23.51 | 500 |
| 2024-10-10 | 23.60 | $23.59 | 800 |
| 2024-10-09 | 23.60 | $23.58 | 3200 |
| 2024-10-08 | 23.60 | $23.60 | — |
| 2024-10-07 | 23.60 | $23.60 | 4500 |
| 2024-10-04 | 23.59 | $23.56 | 3300 |
| 2024-10-03 | 23.60 | $23.60 | 1700 |
| 2024-10-02 | 23.59 | $23.60 | 3400 |
| 2024-10-01 | 23.59 | $23.59 | 700 |
| 2024-09-30 | 23.58 | $23.58 | 6200 |
| 2024-09-27 | 23.58 | $23.60 | 3100 |
| 2024-09-26 | 23.57 | $23.58 | 12000 |
| 2024-09-25 | 23.57 | $23.55 | 6900 |
| 2024-09-24 | 23.57 | $23.58 | 4300 |
| 2024-09-23 | 23.56 | $23.57 | 1200 |
| 2024-09-20 | 23.56 | $23.57 | 3800 |
| 2024-09-19 | 23.55 | $23.57 | 3200 |
| 2024-09-18 | 23.54 | $23.50 | 3100 |
| 2024-09-17 | 23.55 | $23.53 | 4900 |
| 2024-09-16 | 23.55 | $23.49 | 4800 |
| 2024-09-13 | 23.57 | $23.37 | 5800 |
| 2024-09-12 | 23.63 | $23.64 | 6200 |
| 2024-09-11 | 23.61 | $23.66 | 500 |
| 2024-09-10 | 23.58 | $23.61 | 4800 |
| 2024-09-09 | 23.56 | $23.58 | 11700 |
| 2024-09-06 | 23.55 | $23.58 | 12100 |
| 2024-09-05 | 23.53 | $23.55 | 5700 |
| 2024-09-04 | 23.51 | $23.48 | 9600 |
| 2024-09-03 | 23.52 | $23.51 | 2300 |
| 2024-08-30 | 23.51 | $23.53 | 9400 |
| 2024-08-29 | 23.50 | $23.51 | 2000 |
| 2024-08-28 | 23.49 | $23.52 | 800 |
| 2024-08-27 | 23.47 | $23.52 | 6200 |
| 2024-08-26 | 23.45 | $23.43 | 5500 |
| 2024-08-23 | 23.45 | $23.49 | 1400 |
| 2024-08-22 | 23.44 | $23.45 | 4600 |
| 2024-08-21 | 23.43 | $23.41 | 6300 |
| 2024-08-20 | 23.43 | $23.43 | 3100 |
| 2024-08-19 | 23.43 | $23.40 | 3400 |
| 2024-08-16 | 23.44 | $23.45 | 600 |
| 2024-08-15 | 23.43 | $23.37 | 1000 |
| 2024-08-14 | 23.45 | $23.45 | 1200 |
| 2024-08-13 | 23.44 | $23.43 | 2000 |
| 2024-08-12 | 23.44 | $23.49 | 2100 |
| 2024-08-09 | 23.42 | $23.43 | 3300 |
| 2024-08-08 | 23.41 | $23.38 | 3400 |
| 2024-08-07 | 23.42 | $23.39 | 500 |
| 2024-08-06 | 23.42 | $23.39 | 1600 |
| 2024-08-05 | 23.43 | $23.38 | 9200 |
| 2024-08-02 | 23.43 | $23.38 | 6300 |
| 2024-08-01 | 23.44 | $23.46 | 3600 |
| 2024-07-31 | 23.43 | $23.45 | 1400 |
| 2024-07-30 | 23.41 | $23.42 | 3200 |
| 2024-07-29 | 23.40 | $23.45 | 2100 |
| 2024-07-26 | 23.38 | $23.39 | 2700 |
| 2024-07-25 | 23.37 | $23.32 | 6900 |
| 2024-07-24 | 23.38 | $23.32 | 6200 |
| 2024-07-23 | 23.39 | $23.38 | 5800 |
| 2024-07-22 | 23.38 | $23.40 | 5600 |
| 2024-07-19 | 23.37 | $23.40 | 800 |
| 2024-07-18 | 23.35 | $23.38 | 1800 |
| 2024-07-17 | 23.33 | $23.38 | 400 |
| 2024-07-16 | 23.31 | $23.40 | 4700 |
| 2024-07-15 | 23.28 | $23.37 | 6000 |
| 2024-07-12 | 23.26 | $23.30 | 1100 |
| 2024-07-11 | 23.24 | $23.34 | 4400 |
| 2024-07-10 | 23.22 | $23.25 | 4300 |
| 2024-07-09 | 23.21 | $23.20 | 14900 |
| 2024-07-08 | 23.23 | $23.25 | 2900 |
| 2024-07-05 | 23.22 | $23.22 | 10700 |
| 2024-07-03 | 23.23 | $23.28 | 7900 |
| 2024-07-02 | 23.22 | $23.25 | 6300 |
| 2024-07-01 | 23.22 | $23.22 | 4200 |
| 2024-06-28 | 23.24 | $23.20 | 6500 |
| 2024-06-27 | 23.25 | $23.21 | 4800 |
| 2024-06-26 | 23.27 | $23.25 | 5900 |
| 2024-06-25 | 23.29 | $23.32 | 700 |
| 2024-06-24 | 23.28 | $23.30 | 3700 |
| 2024-06-21 | 23.28 | $23.31 | 5700 |
| 2024-06-20 | 23.27 | $23.20 | 1300 |
| 2024-06-18 | 23.30 | $23.15 | 300 |
| 2024-06-17 | 23.35 | $23.18 | 300 |
| 2024-06-14 | 23.40 | $23.26 | 2200 |
| 2024-06-13 | 23.44 | $23.48 | 5400 |
| 2024-06-12 | 23.41 | $23.45 | 1900 |
| 2024-06-11 | 23.39 | $23.41 | 1000 |
| 2024-06-10 | 23.37 | $23.40 | 400 |
| 2024-06-07 | 23.35 | $23.28 | 1800 |
| 2024-06-06 | 23.37 | $23.25 | 5300 |
| 2024-06-05 | 23.39 | $23.35 | 3600 |
| 2024-06-04 | 23.39 | $23.34 | 2800 |
| 2024-06-03 | 23.39 | $23.34 | 5000 |
| 2024-05-31 | 23.39 | $23.40 | 2500 |
| 2024-05-30 | 23.37 | $23.38 | 1000 |
| 2024-05-29 | 23.35 | $23.36 | 300 |
| 2024-05-28 | 23.33 | $23.36 | 3500 |
| 2024-05-24 | 23.31 | $23.42 | 18400 |
| 2024-05-23 | 23.26 | $23.24 | 9400 |
| 2024-05-22 | 23.25 | $23.20 | 4100 |
| 2024-05-21 | 23.26 | $23.29 | 1800 |
| 2024-05-20 | 23.24 | $23.25 | 5200 |
| 2024-05-17 | 23.22 | $23.22 | 700 |
| 2024-05-16 | 23.21 | $23.22 | 400 |
| 2024-05-15 | 23.20 | $23.22 | 1100 |
| 2024-05-14 | 23.19 | $23.22 | 1600 |
| 2024-05-13 | 23.17 | $23.24 | 5000 |
| 2024-05-10 | 23.14 | $23.17 | 1100 |
| 2024-05-09 | 23.13 | $23.10 | 5700 |
| 2024-05-08 | 23.14 | $23.16 | 3400 |
| 2024-05-07 | 23.12 | $23.18 | 400 |
| 2024-05-06 | 23.10 | $23.14 | 1800 |
| 2024-05-03 | 23.09 | $23.13 | 3400 |
| 2024-05-02 | 23.08 | $23.10 | 400 |
| 2024-05-01 | 23.07 | $23.10 | 1300 |
| 2024-04-30 | 23.06 | $23.01 | 6100 |
| 2024-04-29 | 23.08 | $23.11 | 3000 |
| 2024-04-26 | 23.08 | $23.11 | 1700 |
| 2024-04-25 | 23.07 | $23.05 | 5300 |
| 2024-04-24 | 23.08 | $23.05 | 4300 |
| 2024-04-23 | 23.09 | $23.15 | 3800 |
| 2024-04-22 | 23.07 | $23.11 | 1700 |
| 2024-04-19 | 23.06 | $23.11 | 600 |
| 2024-04-18 | 23.05 | $23.10 | 300 |
| 2024-04-17 | 23.04 | $23.10 | 1600 |
| 2024-04-16 | 23.03 | $22.97 | 2700 |
| 2024-04-15 | 23.05 | $23.00 | 4700 |
| 2024-04-12 | 23.08 | $23.07 | 1600 |
| 2024-04-11 | 23.09 | $23.05 | 5600 |
| 2024-04-10 | 23.10 | $23.13 | 1600 |
| 2024-04-09 | 23.10 | $23.13 | 2800 |
| 2024-04-08 | 23.09 | $23.16 | 14300 |
| 2024-04-05 | 23.08 | $23.13 | 1800 |
| 2024-04-04 | 23.07 | $23.12 | 1000 |
| 2024-04-03 | 23.06 | $23.06 | 6000 |
| 2024-04-02 | 23.07 | $23.02 | 2900 |
| 2024-04-01 | 23.10 | $23.12 | 1500 |
| 2024-03-28 | 23.10 | $23.12 | 600 |
| 2024-03-27 | 23.10 | $23.10 | 2800 |
| 2024-03-26 | 23.10 | $23.09 | 2300 |
| 2024-03-25 | 23.11 | $23.12 | 4100 |
| 2024-03-22 | 23.12 | $23.13 | 3000 |
| 2024-03-21 | 23.12 | $23.11 | 5500 |
| 2024-03-20 | 23.13 | $23.15 | 500 |
| 2024-03-19 | 23.13 | $23.15 | 2700 |
| 2024-03-18 | 23.13 | $23.03 | 2400 |
| 2024-03-15 | 23.17 | $23.08 | 7300 |
| 2024-03-14 | 23.19 | $23.05 | 600 |
| 2024-03-13 | 23.24 | $23.18 | 1200 |
| 2024-03-12 | 23.25 | $23.24 | 500 |
| 2024-03-11 | 23.25 | $23.24 | 7500 |
| 2024-03-08 | 23.24 | $23.25 | 300 |
| 2024-03-07 | 23.23 | $23.19 | 800 |
| 2024-03-06 | 23.23 | $23.19 | 2300 |
| 2024-03-05 | 23.24 | $23.23 | 700 |
| 2024-03-04 | 23.23 | $23.22 | 7100 |
| 2024-03-01 | 23.22 | $23.19 | 2500 |
| 2024-02-29 | 23.22 | $23.25 | 600 |
| 2024-02-28 | 23.20 | $23.25 | 300 |
| 2024-02-27 | 23.17 | $23.23 | 7300 |
| 2024-02-26 | 23.14 | $23.18 | 7400 |
| 2024-02-23 | 23.12 | $23.15 | 7000 |
| 2024-02-22 | 23.11 | $23.09 | 1600 |
| 2024-02-21 | 23.11 | $23.02 | 4800 |
| 2024-02-20 | 23.13 | $23.18 | 2100 |
| 2024-02-16 | 23.10 | $23.09 | 3300 |
| 2024-02-15 | 23.10 | $23.12 | 9900 |
| 2024-02-14 | 23.09 | $23.02 | 2800 |
| 2024-02-13 | 23.10 | $23.00 | 2800 |
| 2024-02-12 | 23.12 | $23.09 | 1300 |
| 2024-02-09 | 23.12 | $23.03 | 5100 |
| 2024-02-08 | 23.13 | $23.15 | 4400 |
| 2024-02-07 | 23.11 | $23.10 | 1300 |
| 2024-02-06 | 23.10 | $22.97 | 1800 |
| 2024-02-05 | 23.12 | $23.15 | 4300 |
| 2024-02-02 | 23.09 | $23.15 | 100 |
| 2024-02-01 | 23.06 | $23.15 | 21400 |
| 2024-01-31 | 23.01 | $23.00 | 2300 |
| 2024-01-30 | 23.00 | $23.04 | 16000 |
| 2024-01-29 | 22.98 | $22.98 | 10700 |
| 2024-01-26 | 22.97 | $22.99 | 5600 |
| 2024-01-25 | 22.95 | $22.99 | 8600 |
| 2024-01-24 | 22.93 | $22.91 | 13200 |
| 2024-01-23 | 22.92 | $22.89 | 6100 |
| 2024-01-22 | 22.92 | $22.92 | 4500 |
| 2024-01-19 | 22.91 | $22.90 | 1800 |
| 2024-01-18 | 22.91 | $22.88 | 4400 |
| 2024-01-17 | 22.90 | $22.90 | 2900 |
| 2024-01-16 | 22.89 | $22.90 | 8300 |
| 2024-01-12 | 22.88 | $22.98 | 2000 |
| 2024-01-11 | 22.84 | $22.95 | 7000 |
| 2024-01-10 | 22.80 | $22.86 | 15000 |
| 2024-01-09 | 22.77 | $22.85 | 11000 |
| 2024-01-08 | 22.75 | $22.79 | 6300 |
| 2024-01-05 | 22.74 | $22.78 | 1600 |
| 2024-01-04 | 22.73 | $22.75 | 12100 |
| 2024-01-03 | 22.72 | $22.75 | 13300 |
| 2024-01-02 | 22.72 | $22.79 | 13900 |
| 2023-12-29 | 22.70 | $22.79 | 1700 |
| 2023-12-28 | 22.68 | $22.70 | 22900 |
| 2023-12-27 | 22.69 | $22.73 | 4800 |
| 2023-12-26 | 22.68 | $22.65 | 17000 |
| 2023-12-22 | 22.70 | $22.70 | 2300 |
| 2023-12-21 | 22.71 | $22.67 | 4100 |
| 2023-12-20 | 22.73 | $22.70 | 19100 |
| 2023-12-19 | 22.75 | $22.74 | 15000 |
| 2023-12-18 | 22.76 | $22.65 | 4800 |
| 2023-12-15 | 22.80 | $22.70 | 1500 |
| 2023-12-14 | 22.83 | $22.52 | 13000 |
| 2023-12-13 | 22.92 | $22.82 | 5400 |
| 2023-12-12 | 22.94 | $22.85 | 2800 |
| 2023-12-11 | 22.94 | $22.98 | 5100 |
| 2023-12-08 | 22.91 | $22.94 | 700 |
| 2023-12-07 | 22.89 | $22.91 | 1600 |
| 2023-12-06 | 22.86 | $22.88 | 7000 |
| 2023-12-05 | 22.84 | $22.87 | 7600 |
| 2023-12-04 | 22.82 | $22.83 | 4400 |
| 2023-12-01 | 22.80 | $22.78 | 4400 |
| 2023-11-30 | 22.79 | $22.73 | 1900 |
| 2023-11-29 | 22.79 | $22.70 | 1500 |
| 2023-11-28 | 22.81 | $22.71 | 3900 |
| 2023-11-27 | 22.82 | $22.79 | 3500 |
| 2023-11-24 | 22.81 | $22.77 | 13900 |
| 2023-11-22 | 22.80 | $22.77 | 900 |
| 2023-11-21 | 22.79 | $22.70 | 700 |
| 2023-11-20 | 22.79 | $22.74 | 2500 |
| 2023-11-17 | 22.78 | $22.78 | 5000 |
| 2023-11-16 | 22.76 | $22.74 | 3300 |
| 2023-11-15 | 22.74 | $22.70 | 500 |
| 2023-11-14 | 22.72 | $22.69 | 1900 |
| 2023-11-13 | 22.70 | $22.72 | 3700 |
| 2023-11-10 | 22.67 | $22.69 | 5500 |
| 2023-11-09 | 22.64 | $22.67 | 13800 |
| 2023-11-08 | 22.61 | $22.73 | 2500 |
| 2023-11-07 | 22.56 | $22.65 | 9800 |
| 2023-11-06 | 22.51 | $22.60 | 16100 |
| 2023-11-03 | 22.47 | $22.62 | 27200 |
| 2023-11-02 | 22.41 | $22.50 | 4500 |
| 2023-11-01 | 22.38 | $22.46 | 5600 |
| 2023-10-31 | 22.35 | $22.34 | 8700 |
| 2023-10-30 | 22.35 | $22.22 | 7900 |
| 2023-10-27 | 22.40 | $22.50 | 400 |
| 2023-10-26 | 22.37 | $22.52 | 2600 |
| 2023-10-25 | 22.32 | $22.36 | 1300 |
| 2023-10-24 | 22.31 | $22.23 | 5500 |
| 2023-10-23 | 22.35 | $22.23 | 6500 |
| 2023-10-20 | 22.39 | $22.32 | 5500 |
| 2023-10-19 | 22.41 | $22.31 | 60500 |
| 2023-10-18 | 22.44 | $22.31 | 1600 |
| 2023-10-17 | 22.48 | $22.60 | 1700 |
| 2023-10-16 | 22.43 | $22.58 | 2300 |
| 2023-10-13 | 22.38 | $22.54 | 1600 |
| 2023-10-12 | 22.33 | $22.38 | 300 |
| 2023-10-11 | 22.33 | $22.54 | 500 |
| 2023-10-10 | 22.27 | $22.52 | 5000 |
| 2023-10-09 | 22.20 | $22.44 | 17400 |
| 2023-10-06 | 22.15 | $22.13 | 6000 |
| 2023-10-05 | 22.19 | $22.13 | 8000 |
| 2023-10-04 | 22.24 | $22.13 | 6300 |
| 2023-10-03 | 22.31 | $22.32 | 2600 |
| 2023-10-02 | 22.32 | $22.31 | 1000 |
| 2023-09-29 | 22.35 | $22.38 | 200 |
| 2023-09-28 | 22.36 | $22.33 | 2300 |
| 2023-09-27 | 22.39 | $22.30 | 1200 |
| 2023-09-26 | 22.44 | $22.36 | 1200 |
| 2023-09-25 | 22.48 | $22.36 | 4400 |
| 2023-09-22 | 22.53 | $22.54 | 1100 |
| 2023-09-21 | 22.53 | $22.38 | 2600 |
| 2023-09-20 | 22.59 | $22.58 | 200 |
| 2023-09-19 | 22.59 | $22.52 | 700 |
| 2023-09-18 | 22.62 | $22.60 | 4400 |
| 2023-09-15 | 22.62 | $22.54 | 200 |
| 2023-09-14 | 22.65 | $22.46 | 2300 |
| 2023-09-13 | 22.71 | $22.70 | 2600 |
| 2023-09-12 | 22.70 | $22.74 | 300 |
| 2023-09-11 | 22.68 | $22.75 | 3000 |
| 2023-09-08 | 22.64 | $22.74 | 900 |
| 2023-09-07 | 22.61 | $22.69 | 100 |
| 2023-09-06 | 22.58 | $22.64 | 1900 |
| 2023-09-05 | 22.56 | $22.56 | 1800 |
| 2023-09-01 | 22.56 | $22.68 | 3000 |
| 2023-08-31 | 22.53 | $22.59 | 1200 |
| 2023-08-30 | 22.51 | $22.56 | 13800 |
| 2023-08-29 | 22.51 | $22.60 | 1400 |
| 2023-08-28 | 22.49 | $22.42 | 700 |
| 2023-08-25 | 22.52 | $22.49 | 8800 |
| 2023-08-24 | 22.54 | $22.39 | 5200 |
| 2023-08-23 | 22.60 | $22.56 | 2100 |
| 2023-08-22 | 22.61 | $22.64 | 2800 |
| 2023-08-21 | 22.60 | $22.57 | 4200 |
| 2023-08-18 | 22.61 | $22.60 | 1300 |
| 2023-08-17 | 22.62 | $22.55 | 500 |
| 2023-08-16 | 22.64 | $22.60 | 2600 |
| 2023-08-15 | 22.65 | $22.60 | 1700 |
| 2023-08-14 | 22.66 | $22.60 | 9200 |
| 2023-08-11 | 22.67 | $22.60 | 7400 |
| 2023-08-10 | 22.68 | $22.60 | 7500 |
| 2023-08-09 | 22.70 | $22.72 | 500 |
| 2023-08-08 | 22.68 | $22.65 | 7600 |
| 2023-08-07 | 22.68 | $22.64 | 12300 |
| 2023-08-04 | 22.68 | $22.60 | 3900 |
| 2023-08-03 | 22.69 | $22.64 | 1300 |
| 2023-08-02 | 22.69 | $22.70 | 2600 |
| 2023-08-01 | 22.67 | $22.66 | 4300 |
| 2023-07-31 | 22.66 | $22.60 | 3000 |
| 2023-07-28 | 22.66 | $22.68 | 1000 |
| 2023-07-27 | 22.64 | $22.60 | 5900 |
| 2023-07-26 | 22.63 | $22.65 | 1900 |
| 2023-07-25 | 22.61 | $22.65 | 1100 |
| 2023-07-24 | 22.58 | $22.65 | 2100 |
| 2023-07-21 | 22.55 | $22.56 | 1700 |
| 2023-07-20 | 22.53 | $22.50 | 9000 |
| 2023-07-19 | 22.53 | $22.60 | 8400 |
| 2023-07-18 | 22.50 | $22.55 | 1600 |
| 2023-07-17 | 22.47 | $22.52 | 11400 |
| 2023-07-14 | 22.45 | $22.49 | 5400 |
| 2023-07-13 | 22.44 | $22.45 | 3700 |
| 2023-07-12 | 22.43 | $22.48 | 800 |
| 2023-07-11 | 22.41 | $22.47 | 28000 |
| 2023-07-10 | 22.40 | $22.44 | 500 |
| 2023-07-07 | 22.38 | $22.42 | 3800 |
| 2023-07-06 | 22.37 | $22.36 | 4800 |
| 2023-07-05 | 22.38 | $22.45 | 700 |
| 2023-07-03 | 22.37 | $22.38 | 1100 |
| 2023-06-30 | 22.37 | $22.38 | 1800 |
| 2023-06-29 | 22.37 | $22.36 | 200 |
| 2023-06-28 | 22.38 | $22.38 | 3700 |
| 2023-06-27 | 22.38 | $22.33 | 6700 |
| 2023-06-26 | 22.41 | $22.42 | 5500 |
| 2023-06-23 | 22.41 | $22.50 | 14500 |
| 2023-06-22 | 22.38 | $22.41 | 22400 |
| 2023-06-21 | 22.38 | $22.40 | 4300 |
| 2023-06-20 | 22.38 | $22.37 | 3400 |
| 2023-06-16 | 22.39 | $22.30 | 36400 |
| 2023-06-15 | 22.43 | $22.35 | 5300 |
| 2023-06-14 | 22.46 | $22.36 | 3400 |
| 2023-06-13 | 22.49 | $22.53 | 6000 |
| 2023-06-12 | 22.48 | $22.55 | 22600 |
| 2023-06-09 | 22.46 | $22.46 | 4900 |
| 2023-06-08 | 22.46 | $22.39 | 1200 |
| 2023-06-07 | 22.48 | $22.33 | 500 |
| 2023-06-06 | 22.53 | $22.45 | 1500 |
| 2023-06-05 | 22.55 | $22.50 | 2000 |
| 2023-06-02 | 22.56 | $22.56 | 900 |
| 2023-06-01 | 22.55 | $22.53 | 300 |
| 2023-05-31 | 22.55 | $22.52 | 1400 |
| 2023-05-30 | 22.55 | $22.58 | 200 |
| 2023-05-26 | 22.54 | $22.66 | 2500 |
| 2023-05-25 | 22.49 | $22.64 | 600 |
| 2023-05-24 | 22.44 | $22.70 | 1000 |
| 2023-05-23 | 22.36 | $22.33 | 9300 |
| 2023-05-22 | 22.38 | $22.35 | 1000 |
| 2023-05-19 | 22.40 | $22.37 | 2400 |
| 2023-05-18 | 22.41 | $22.46 | 3800 |
| 2023-05-17 | 22.40 | $22.41 | 2100 |
| 2023-05-16 | 22.41 | $22.44 | 3500 |
| 2023-05-15 | 22.41 | $22.41 | 1900 |
| 2023-05-12 | 22.42 | $22.60 | — |
| 2023-05-11 | 22.37 | $22.60 | 300 |
| 2023-05-10 | 22.32 | $22.30 | — |
| 2023-05-09 | 22.35 | $22.30 | 4700 |
| 2023-05-08 | 22.38 | $22.40 | 2900 |
| 2023-05-05 | 22.40 | $22.35 | 900 |
| 2023-05-04 | 22.43 | $22.23 | 1700 |
| 2023-05-03 | 22.51 | $22.45 | 600 |
| 2023-05-02 | 22.53 | $22.45 | 2300 |
| 2023-05-01 | 22.57 | $22.56 | 2300 |
| 2023-04-28 | 22.57 | $22.58 | 2700 |
| 2023-04-27 | 22.58 | $22.40 | 36100 |
| 2023-04-26 | 22.63 | $22.50 | 92400 |
| 2023-04-25 | 22.67 | $22.14 | 36800 |
| 2023-04-24 | 22.84 | $22.48 | 28800 |
| 2023-04-21 | 22.92 | $22.51 | 7300 |
| 2023-04-20 | 23.02 | $23.27 | 14100 |
| 2023-04-19 | 22.89 | $23.17 | 9300 |
| 2023-04-18 | 22.76 | $23.20 | 65800 |
| 2023-04-17 | 22.59 | $22.80 | 21900 |
| 2023-04-14 | 22.52 | $22.55 | — |
| 2023-04-13 | 22.50 | $22.55 | — |
| 2023-04-12 | 22.48 | $22.55 | 1800 |
| 2023-04-11 | 22.46 | $22.55 | 3000 |
| 2023-04-10 | 22.43 | $22.51 | 4000 |
| 2023-04-06 | 22.41 | $22.40 | 2200 |
| 2023-04-05 | 22.42 | $22.45 | — |
| 2023-04-04 | 22.42 | $22.45 | 400 |
| 2023-04-03 | 22.42 | $22.55 | — |
| 2023-03-31 | 22.38 | $22.55 | 1700 |
| 2023-03-30 | 22.34 | $22.59 | — |
| 2023-03-29 | 22.28 | $22.59 | 200 |
| 2023-03-28 | 22.21 | $22.20 | 1200 |
| 2023-03-27 | 22.24 | $22.14 | 4100 |
| 2023-03-24 | 22.31 | $22.10 | 2100 |
| 2023-03-23 | 22.41 | $22.44 | 800 |
| 2023-03-22 | 22.42 | $22.48 | 100 |
| 2023-03-21 | 22.42 | $22.48 | 400 |
| 2023-03-20 | 22.42 | $22.45 | — |
| 2023-03-17 | 22.43 | $22.45 | 4300 |
| 2023-03-16 | 22.45 | $22.39 | 700 |
| 2023-03-15 | 22.50 | $21.92 | 2800 |
| 2023-03-14 | 22.70 | $22.62 | 1700 |
| 2023-03-13 | 22.72 | $22.75 | 5700 |
| 2023-03-10 | 22.71 | $22.44 | 2200 |
| 2023-03-09 | 22.80 | $22.87 | 200 |
| 2023-03-08 | 22.76 | $22.87 | 1100 |
| 2023-03-07 | 22.72 | $22.73 | — |
| 2023-03-06 | 22.71 | $22.73 | 1300 |
| 2023-03-03 | 22.70 | $22.70 | 900 |
| 2023-03-02 | 22.70 | $22.73 | — |
| 2023-03-01 | 22.68 | $22.73 | 600 |
| 2023-02-28 | 22.67 | $22.69 | 1500 |
| 2023-02-27 | 22.66 | $22.77 | 2400 |
| 2023-02-24 | 22.62 | $22.69 | 1500 |
| 2023-02-23 | 22.60 | $22.67 | — |
| 2023-02-22 | 22.58 | $22.67 | 1300 |
| 2023-02-21 | 22.56 | $22.17 | 8000 |
| 2023-02-17 | 22.69 | $22.76 | 2000 |
| 2023-02-16 | 22.66 | $22.74 | 600 |
| 2023-02-15 | 22.63 | $22.48 | 1800 |
| 2023-02-14 | 22.68 | $22.37 | 4900 |
| 2023-02-13 | 22.77 | $22.67 | 3900 |
| 2023-02-10 | 22.78 | $22.74 | 2100 |
| 2023-02-09 | 22.78 | $22.74 | 1500 |
| 2023-02-08 | 22.77 | $22.74 | 300 |
| 2023-02-07 | 22.75 | $22.72 | 3700 |
| 2023-02-06 | 22.74 | $22.71 | — |
| 2023-02-03 | 22.73 | $22.71 | 4700 |
| 2023-02-02 | 22.71 | $22.70 | 200 |
| 2023-02-01 | 22.69 | $22.63 | 1900 |
| 2023-01-31 | 22.69 | $22.62 | — |
| 2023-01-30 | 22.68 | $22.62 | 1000 |
| 2023-01-27 | 22.68 | $22.63 | 200 |
| 2023-01-26 | 22.66 | $22.63 | 300 |
| 2023-01-25 | 22.64 | $22.63 | 600 |
| 2023-01-24 | 22.62 | $22.69 | 2100 |
| 2023-01-23 | 22.57 | $22.48 | 600 |
| 2023-01-20 | 22.57 | $22.46 | 1800 |
| 2023-01-19 | 22.58 | $22.46 | 3600 |
| 2023-01-18 | 22.58 | $22.57 | 1600 |
| 2023-01-17 | 22.55 | $22.58 | 400 |
| 2023-01-13 | 22.51 | $22.60 | 500 |
| 2023-01-12 | 22.45 | $22.60 | 1000 |
| 2023-01-11 | 22.38 | $22.56 | 1100 |
| 2023-01-10 | 22.30 | $22.37 | 1300 |
| 2023-01-09 | 22.26 | $22.35 | — |
| 2023-01-06 | 22.22 | $22.35 | 4300 |
| 2023-01-05 | 22.18 | $22.39 | 200 |
| 2023-01-04 | 22.10 | $22.19 | 2100 |
| 2023-01-03 | 22.08 | $22.19 | 1300 |
| 2022-12-30 | 22.06 | $22.15 | 7200 |
| 2022-12-29 | 22.04 | $21.98 | — |
| 2022-12-28 | 22.07 | $21.98 | — |
| 2022-12-27 | 22.11 | $21.98 | 4600 |
| 2022-12-23 | 22.15 | $21.94 | 1200 |
| 2022-12-22 | 22.23 | $22.15 | 1200 |
| 2022-12-21 | 22.25 | $22.07 | — |
| 2022-12-20 | 22.30 | $22.07 | 13100 |
| 2022-12-19 | 22.36 | $22.39 | 2100 |
| 2022-12-16 | 22.33 | $22.39 | 800 |
| 2022-12-15 | 22.30 | $22.39 | 700 |
| 2022-12-14 | 22.25 | $22.19 | 1500 |
| 2022-12-13 | 22.26 | $22.34 | 1800 |
| 2022-12-12 | 22.23 | $22.27 | 6500 |
| 2022-12-09 | 22.21 | $22.00 | 600 |
| 2022-12-08 | 22.26 | $22.21 | — |
| 2022-12-07 | 22.27 | $22.21 | — |
| 2022-12-06 | 22.28 | $22.21 | 2700 |
| 2022-12-05 | 22.28 | $22.19 | — |
| 2022-12-02 | 22.29 | $22.19 | 600 |
| 2022-12-01 | 22.31 | $22.17 | 1900 |
| 2022-11-30 | 22.33 | $22.30 | 12900 |
| 2022-11-29 | 22.32 | $22.15 | 200 |
| 2022-11-28 | 22.35 | $22.21 | 3100 |
| 2022-11-25 | 22.37 | $22.35 | — |
| 2022-11-23 | 22.35 | $22.35 | 100 |
| 2022-11-22 | 22.32 | $22.35 | 100 |
| 2022-11-21 | 22.28 | $22.35 | 4000 |
| 2022-11-18 | 22.23 | $22.26 | 500 |
| 2022-11-17 | 22.20 | $22.24 | — |
| 2022-11-16 | 22.17 | $22.24 | — |
| 2022-11-15 | 22.13 | $22.24 | 100 |
| 2022-11-14 | 22.08 | $22.24 | 100 |
| 2022-11-11 | 22.03 | $22.24 | — |
| 2022-11-10 | 21.96 | $22.24 | 700 |
| 2022-11-09 | 21.88 | $22.00 | — |
| 2022-11-08 | 21.87 | $22.00 | 500 |
| 2022-11-07 | 21.85 | $21.98 | 500 |
| 2022-11-04 | 21.83 | $22.00 | 2900 |
| 2022-11-03 | 21.82 | $22.27 | 1000 |
| 2022-11-02 | 21.71 | $22.09 | — |
| 2022-11-01 | 21.65 | $22.09 | 100 |
| 2022-10-31 | 21.57 | $21.98 | 100 |
| 2022-10-28 | 21.52 | $21.75 | 2300 |
| 2022-10-27 | 21.54 | $21.61 | — |
| 2022-10-26 | 21.62 | $21.61 | — |
| 2022-10-25 | 21.72 | $21.61 | 5200 |
| 2022-10-24 | 21.85 | $21.46 | 6900 |
| 2022-10-21 | 22.06 | $21.66 | 2100 |
| 2022-10-20 | 22.26 | $21.95 | 2400 |
| 2022-10-19 | 22.41 | $22.37 | 5700 |
| 2022-10-18 | 22.47 | $22.64 | — |
| 2022-10-17 | 22.47 | $22.64 | 100 |
| 2022-10-14 | 22.46 | $22.41 | 800 |
| 2022-10-13 | 22.53 | $22.51 | 100 |
| 2022-10-12 | 22.59 | $22.40 | 1900 |
| 2022-10-11 | 22.70 | $22.56 | 3000 |
| 2022-10-10 | 22.79 | $22.55 | 900 |
| 2022-10-07 | 22.90 | $22.88 | 600 |
| 2022-10-06 | 22.93 | $23.04 | 400 |
| 2022-10-05 | 22.92 | $23.10 | 1400 |
| 2022-10-04 | 22.90 | $23.00 | 200 |
| 2022-10-03 | 22.90 | $23.04 | — |
| 2022-09-30 | 22.89 | $23.04 | 1600 |
| 2022-09-29 | 22.89 | $22.85 | 2400 |
| 2022-09-28 | 22.94 | $23.01 | 3100 |
| 2022-09-27 | 22.96 | $23.08 | 800 |
| 2022-09-26 | 22.97 | $22.52 | 6900 |
| 2022-09-23 | 23.16 | $22.67 | 7100 |
| 2022-09-22 | 23.34 | $23.25 | 1700 |
| 2022-09-21 | 23.38 | $23.40 | 400 |
| 2022-09-20 | 23.38 | $23.42 | 400 |
| 2022-09-19 | 23.38 | $23.20 | 2300 |
| 2022-09-16 | 23.45 | $23.46 | 2800 |
| 2022-09-15 | 23.45 | $23.42 | 500 |
| 2022-09-14 | 23.46 | $23.40 | 100 |
| 2022-09-13 | 23.48 | $23.46 | 500 |
| 2022-09-12 | 23.49 | $23.48 | 900 |
| 2022-09-09 | 23.49 | $23.49 | 1400 |
| 2022-09-08 | 23.49 | $23.50 | — |
| 2022-09-07 | 23.48 | $23.50 | — |
| 2022-09-06 | 23.48 | $23.50 | 600 |
| 2022-09-02 | 23.47 | $23.50 | 100 |
| 2022-09-01 | 23.47 | $23.50 | 800 |
| 2022-08-31 | 23.46 | $23.47 | — |
| 2022-08-30 | 23.46 | $23.47 | — |
| 2022-08-29 | 23.46 | $23.47 | 200 |
| 2022-08-26 | 23.45 | $23.20 | 1600 |
| 2022-08-25 | 23.54 | $23.33 | 200 |
| 2022-08-24 | 23.60 | $23.40 | 2100 |
| 2022-08-23 | 23.65 | $23.32 | 6700 |
| 2022-08-22 | 23.74 | $23.64 | — |
| 2022-08-19 | 23.74 | $23.64 | 600 |
| 2022-08-18 | 23.75 | $23.70 | 3400 |
| 2022-08-17 | 23.73 | $23.70 | — |
| 2022-08-16 | 23.70 | $23.70 | 300 |
| 2022-08-15 | 23.67 | $23.62 | 300 |
| 2022-08-12 | 23.66 | $23.55 | 4000 |
| 2022-08-11 | 23.66 | $23.70 | 100 |
| 2022-08-10 | 23.61 | $23.70 | 100 |
| 2022-08-09 | 23.56 | $23.59 | 2000 |
| 2022-08-08 | 23.52 | $23.67 | 300 |
| 2022-08-05 | 23.45 | $23.69 | — |
| 2022-08-04 | 23.35 | $23.69 | 1000 |
| 2022-08-03 | 23.23 | $23.39 | 500 |
| 2022-08-02 | 23.19 | $23.40 | 9400 |
| 2022-08-01 | 23.13 | $23.26 | 400 |
| 2022-07-29 | 23.10 | $23.28 | 5300 |
| 2022-07-28 | 23.07 | $23.25 | — |
| 2022-07-27 | 23.03 | $23.25 | 7200 |
| 2022-07-26 | 23.00 | $23.03 | 800 |
| 2022-07-25 | 23.03 | $23.04 | 700 |
| 2022-07-22 | 23.06 | $23.00 | 500 |
| 2022-07-21 | 23.12 | $22.98 | 3700 |
| 2022-07-20 | 23.20 | $23.11 | 1600 |
| 2022-07-19 | 23.26 | $23.10 | 7900 |
| 2022-07-18 | 23.34 | $23.30 | 1900 |
| 2022-07-15 | 23.37 | $23.28 | 2900 |
| 2022-07-14 | 23.42 | $23.32 | 200 |
| 2022-07-13 | 23.46 | $23.74 | 400 |
| 2022-07-12 | 23.39 | $23.14 | 4700 |
| 2022-07-11 | 23.49 | $23.30 | 1800 |
| 2022-07-08 | 23.56 | $23.25 | 3900 |
| 2022-07-07 | 23.67 | $23.74 | — |
| 2022-07-06 | 23.65 | $23.74 | 18800 |
| 2022-07-05 | 23.61 | $23.40 | 4100 |
| 2022-07-01 | 23.68 | $23.74 | — |
| 2022-06-30 | 23.66 | $23.74 | 1000 |
| 2022-06-29 | 23.64 | $23.65 | 1100 |
| 2022-06-28 | 23.63 | $23.74 | — |
| 2022-06-27 | 23.60 | $23.74 | 5800 |
| 2022-06-24 | 23.56 | $23.69 | 100 |
| 2022-06-23 | 23.54 | $23.55 | 3200 |
| 2022-06-22 | 23.55 | $23.66 | 3500 |
| 2022-06-21 | 23.53 | $23.54 | 3700 |
| 2022-06-17 | 23.54 | $23.24 | 5000 |
| 2022-06-16 | 23.66 | $23.56 | 500 |
| 2022-06-15 | 23.70 | $23.49 | 3300 |
| 2022-06-14 | 23.77 | $23.58 | 2000 |
| 2022-06-13 | 23.83 | $23.81 | 5700 |
| 2022-06-10 | 23.83 | $23.82 | 800 |
| 2022-06-09 | 23.82 | $23.63 | 4300 |
| 2022-06-08 | 23.88 | $23.81 | 6500 |
| 2022-06-07 | 23.89 | $23.86 | 3600 |
| 2022-06-06 | 23.88 | $23.84 | 1600 |
| 2022-06-03 | 23.89 | $23.90 | 4200 |
| 2022-06-02 | 23.87 | $23.91 | 1600 |
| 2022-06-01 | 23.85 | $23.95 | 3900 |
| 2022-05-31 | 23.80 | $23.98 | 7500 |
| 2022-05-27 | 23.75 | $23.82 | 3600 |
| 2022-05-26 | 23.72 | $23.80 | 800 |
| 2022-05-25 | 23.71 | $23.75 | 2900 |
| 2022-05-24 | 23.70 | $23.68 | 5900 |
| 2022-05-23 | 23.72 | $23.81 | 3400 |
| 2022-05-20 | 23.70 | $23.79 | 5100 |
| 2022-05-19 | 23.69 | $23.71 | 27800 |
| 2022-05-18 | 23.70 | $23.83 | 8600 |
| 2022-05-17 | 23.68 | $23.86 | 2800 |
| 2022-05-16 | 23.65 | $23.82 | 4400 |
| 2022-05-13 | 23.63 | $23.79 | 1700 |
| 2022-05-12 | 23.61 | $23.82 | 3800 |
| 2022-05-11 | 23.58 | $23.85 | 12600 |
| 2022-05-10 | 23.55 | $23.57 | 20500 |
| 2022-05-09 | 23.59 | $23.81 | 16100 |
| 2022-05-06 | 23.58 | $23.77 | 8500 |
| 2022-05-05 | 23.58 | $23.81 | 13300 |
| 2022-05-04 | 23.57 | $23.71 | 7900 |
| 2022-05-03 | 23.60 | $23.56 | 38900 |
| 2022-05-02 | 23.69 | $23.79 | 5000 |
| 2022-04-29 | 23.73 | $23.84 | 5100 |
| 2022-04-28 | 23.76 | $23.33 | 137900 |
| 2022-04-27 | 23.98 | $23.65 | 14200 |
| 2022-04-26 | 24.14 | $24.32 | 18900 |
| 2022-04-25 | 24.13 | $23.84 | 12600 |
| 2022-04-22 | 24.27 | $23.97 | 2000 |
| 2022-04-21 | 24.40 | $24.01 | 3700 |
| 2022-04-20 | 24.56 | $24.16 | 41700 |
| 2022-04-19 | 24.70 | $24.70 | 2400 |
| 2022-04-18 | 24.70 | $24.80 | — |
| 2022-04-14 | 24.67 | $24.80 | 1100 |
| 2022-04-13 | 24.63 | $24.75 | 100 |
| 2022-04-12 | 24.60 | $24.84 | — |
| 2022-04-11 | 24.54 | $24.84 | 200 |
| 2022-04-08 | 24.47 | $24.57 | 1300 |
| 2022-04-07 | 24.47 | $24.40 | 3700 |
| 2022-04-06 | 24.52 | $24.40 | 4300 |
| 2022-04-05 | 24.59 | $24.40 | 8800 |
| 2022-04-04 | 24.68 | $24.50 | 4800 |
| 2022-04-01 | 24.75 | $24.74 | 1100 |
| 2022-03-31 | 24.77 | $24.82 | 4500 |
| 2022-03-30 | 24.76 | $24.60 | 8600 |
| 2022-03-29 | 24.83 | $24.70 | 100 |
| 2022-03-28 | 24.87 | $24.70 | 4600 |
| 2022-03-25 | 24.93 | $24.94 | — |
| 2022-03-24 | 24.92 | $24.94 | 1700 |
| 2022-03-23 | 24.91 | $24.90 | 1900 |
| 2022-03-22 | 24.91 | $24.91 | 300 |
| 2022-03-21 | 24.91 | $24.89 | 1100 |
| 2022-03-18 | 24.91 | $24.89 | 2300 |
| 2022-03-17 | 24.91 | $24.91 | — |
| 2022-03-16 | 24.91 | $24.91 | — |
| 2022-03-15 | 24.90 | $24.91 | 1500 |
| 2022-03-14 | 24.89 | $24.91 | 1200 |
| 2022-03-11 | 24.89 | $24.85 | 1800 |
| 2022-03-10 | 24.89 | $24.95 | 1100 |
| 2022-03-09 | 24.87 | $24.95 | 2100 |
| 2022-03-08 | 24.85 | $24.70 | 1200 |
| 2022-03-07 | 24.90 | $24.92 | 10700 |
| 2022-03-04 | 24.89 | $24.73 | 10400 |
| 2022-03-03 | 24.93 | $24.89 | 800 |
| 2022-03-02 | 24.94 | $24.93 | 1200 |
| 2022-03-01 | 24.93 | $24.95 | 4800 |
| 2022-02-28 | 24.92 | $24.98 | 100 |
| 2022-02-25 | 24.89 | $24.85 | 3900 |
| 2022-02-24 | 24.90 | $24.83 | 4500 |
| 2022-02-23 | 24.91 | $25.00 | 1500 |
| 2022-02-22 | 24.88 | $24.95 | 2300 |
| 2022-02-18 | 24.85 | $24.95 | 1900 |
| 2022-02-17 | 24.82 | $24.90 | 12000 |
| 2022-02-16 | 24.79 | $24.92 | 4300 |
| 2022-02-15 | 24.75 | $24.92 | 1700 |
| 2022-02-14 | 24.71 | $24.73 | 2700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.83
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.09
Average
51.87
Maximum
66.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.83 | $24.74 | 3000 |
| 2026-07-16 | 51.13 | $24.73 | 5639 |
| 2026-07-15 | 52.58 | $24.75 | 8512 |
| 2026-07-14 | 56.38 | $24.80 | 1126 |
| 2026-07-13 | 57.16 | $24.81 | 500 |
| 2026-07-10 | 56.00 | $24.79 | 200 |
| 2026-07-09 | 54.83 | $24.77 | 4800 |
| 2026-07-08 | 51.15 | $24.71 | 5200 |
| 2026-07-07 | 49.17 | $24.68 | 1600 |
| 2026-07-06 | 48.52 | $24.67 | 5200 |
| 2026-07-02 | 50.37 | $24.70 | 1400 |
| 2026-07-01 | 44.29 | $24.61 | 5633 |
| 2026-06-30 | 46.71 | $24.65 | 1329 |
| 2026-06-29 | 45.29 | $24.63 | 1824 |
| 2026-06-26 | 43.87 | $24.61 | 6700 |
| 2026-06-25 | 44.98 | $24.63 | 1600 |
| 2026-06-24 | 42.21 | $24.59 | 800 |
| 2026-06-23 | 40.79 | $24.57 | 4783 |
| 2026-06-22 | 44.98 | $24.65 | 6300 |
| 2026-06-18 | 41.40 | $24.60 | 4200 |
| 2026-06-17 | 45.95 | $24.68 | 3700 |
| 2026-06-16 | 37.85 | $24.58 | 700 |
| 2026-06-15 | 37.85 | $24.58 | 7223 |
| 2026-06-12 | 54.93 | $24.81 | 1006 |
| 2026-06-11 | 52.26 | $24.78 | 23411 |
| 2026-06-10 | 50.40 | $24.76 | 7816 |
| 2026-06-09 | 51.35 | $24.77 | 43700 |
| 2026-06-08 | 52.28 | $24.78 | 14626 |
| 2026-06-05 | 55.15 | $24.81 | 1900 |
| 2026-06-04 | 53.54 | $24.79 | 5800 |
| 2026-06-03 | 53.54 | $24.79 | 6800 |
| 2026-06-02 | 55.33 | $24.81 | 800 |
| 2026-06-01 | 60.13 | $24.86 | 140 |
| 2026-05-29 | 60.13 | $24.86 | 5400 |
| 2026-05-28 | 59.49 | $24.85 | 4309 |
| 2026-05-27 | 56.19 | $24.80 | 5600 |
| 2026-05-26 | 57.99 | $24.82 | 3800 |
| 2026-05-22 | 56.67 | $24.80 | 1001 |
| 2026-05-21 | 57.53 | $24.81 | 2802 |
| 2026-05-20 | 57.53 | $24.81 | 1400 |
| 2026-05-19 | 61.74 | $24.86 | 7438 |
| 2026-05-18 | 55.55 | $24.76 | 2100 |
| 2026-05-15 | 54.86 | $24.75 | 3800 |
| 2026-05-14 | 53.48 | $24.73 | 13226 |
| 2026-05-13 | 55.92 | $24.76 | 4212 |
| 2026-05-12 | 55.92 | $24.76 | 5100 |
| 2026-05-11 | 55.92 | $24.76 | 12300 |
| 2026-05-08 | 58.18 | $24.79 | 3532 |
| 2026-05-07 | 63.04 | $24.85 | 3400 |
| 2026-05-06 | 60.43 | $24.80 | 4700 |
| 2026-05-05 | 60.43 | $24.80 | 1321 |
| 2026-05-04 | 62.01 | $24.82 | 3534 |
| 2026-05-01 | 62.79 | $24.83 | 4100 |
| 2026-04-30 | 58.85 | $24.75 | 1600 |
| 2026-04-29 | 58.85 | $24.75 | 1305 |
| 2026-04-28 | 58.85 | $24.75 | 3096 |
| 2026-04-27 | 57.89 | $24.73 | 1300 |
| 2026-04-24 | 59.20 | $24.75 | 302 |
| 2026-04-23 | 55.37 | $24.67 | 5700 |
| 2026-04-22 | 58.64 | $24.72 | 5102 |
| 2026-04-21 | 59.98 | $24.74 | 3743 |
| 2026-04-20 | 59.09 | $24.72 | 2435 |
| 2026-04-17 | 56.32 | $24.66 | 3671 |
| 2026-04-16 | 55.36 | $24.64 | 1600 |
| 2026-04-15 | 53.91 | $24.61 | 2600 |
| 2026-04-14 | 55.04 | $24.63 | 3708 |
| 2026-04-13 | 51.69 | $24.56 | 3737 |
| 2026-04-10 | 50.69 | $24.54 | 2200 |
| 2026-04-09 | 53.30 | $24.59 | 6700 |
| 2026-04-08 | 53.83 | $24.60 | 2373 |
| 2026-04-07 | 51.07 | $24.54 | 6100 |
| 2026-04-06 | 49.14 | $24.50 | 11235 |
| 2026-04-02 | 51.05 | $24.54 | 3856 |
| 2026-04-01 | 50.60 | $24.53 | 3000 |
| 2026-03-31 | 44.72 | $24.41 | 3200 |
| 2026-03-30 | 41.99 | $24.36 | 10600 |
| 2026-03-27 | 44.94 | $24.43 | 5443 |
| 2026-03-26 | 42.19 | $24.38 | 75400 |
| 2026-03-25 | 53.36 | $24.60 | 947 |
| 2026-03-24 | 53.36 | $24.60 | 400 |
| 2026-03-23 | 49.52 | $24.53 | 6969 |
| 2026-03-20 | 49.52 | $24.53 | 6969 |
| 2026-03-19 | 54.75 | $24.62 | 26639 |
| 2026-03-18 | 47.76 | $24.50 | 5000 |
| 2026-03-17 | 44.36 | $24.45 | 6500 |
| 2026-03-16 | 44.36 | $24.45 | 3000 |
| 2026-03-13 | 47.13 | $24.50 | 14187 |
| 2026-03-12 | 57.33 | $24.65 | 11502 |
| 2026-03-11 | 58.13 | $24.66 | 1912 |
| 2026-03-10 | 55.79 | $24.62 | 5224 |
| 2026-03-09 | 59.75 | $24.67 | 12400 |
| 2026-03-06 | 57.46 | $24.63 | 22100 |
| 2026-03-05 | 54.37 | $24.58 | 25300 |
| 2026-03-04 | 58.39 | $24.63 | 17400 |
| 2026-03-03 | 50.78 | $24.52 | 600 |
| 2026-03-02 | 53.31 | $24.55 | 4200 |
| 2026-02-27 | 50.99 | $24.52 | 5600 |
| 2026-02-26 | 50.99 | $24.52 | 3900 |
| 2026-02-25 | 54.23 | $24.56 | 4600 |
| 2026-02-24 | 50.49 | $24.51 | 3500 |
| 2026-02-23 | 47.22 | $24.47 | 4600 |
| 2026-02-20 | 43.68 | $24.43 | 6300 |
| 2026-02-19 | 50.06 | $24.51 | 5100 |
| 2026-02-18 | 50.06 | $24.51 | 17400 |
| 2026-02-17 | 46.54 | $24.47 | 16700 |
| 2026-02-13 | 57.04 | $24.58 | 2100 |
| 2026-02-12 | 59.35 | $24.60 | 3600 |
| 2026-02-11 | 60.52 | $24.61 | 5300 |
| 2026-02-10 | 61.67 | $24.62 | 2100 |
| 2026-02-09 | 57.01 | $24.56 | 5100 |
| 2026-02-06 | 61.77 | $24.60 | 1200 |
| 2026-02-05 | 57.56 | $24.55 | 2200 |
| 2026-02-04 | 58.79 | $24.56 | 4500 |
| 2026-02-03 | 60.01 | $24.57 | 10000 |
| 2026-02-02 | 61.21 | $24.58 | 18300 |
| 2026-01-30 | 63.64 | $24.60 | 7700 |
| 2026-01-29 | 66.13 | $24.62 | 19000 |
| 2026-01-28 | 62.66 | $24.57 | 3300 |
| 2026-01-27 | 62.66 | $24.57 | 3100 |
| 2026-01-26 | 63.84 | $24.58 | 1800 |
| 2026-01-23 | 61.79 | $24.55 | 8100 |
| 2026-01-22 | 61.79 | $24.55 | 2400 |
| 2026-01-21 | 60.44 | $24.53 | 6600 |
| 2026-01-20 | 59.76 | $24.52 | 9400 |
| 2026-01-16 | 55.43 | $24.46 | 1200 |
| 2026-01-15 | 55.43 | $24.46 | 5600 |
| 2026-01-14 | 53.15 | $24.43 | 5100 |
| 2026-01-13 | 58.86 | $24.49 | 4200 |
| 2026-01-12 | 55.86 | $24.45 | 1100 |
| 2026-01-09 | 54.27 | $24.43 | 4200 |
| 2026-01-08 | 55.21 | $24.44 | 1300 |
| 2026-01-07 | 55.21 | $24.44 | 8900 |
| 2026-01-06 | 56.09 | $24.45 | 3300 |
| 2026-01-05 | 58.76 | $24.48 | 2700 |
| 2026-01-02 | 54.66 | $24.42 | 10500 |
| 2025-12-31 | 51.62 | $24.38 | 1700 |
| 2025-12-30 | 46.49 | $24.32 | 1800 |
| 2025-12-29 | 47.29 | $24.33 | 3700 |
| 2025-12-26 | 48.87 | $24.35 | 6300 |
| 2025-12-24 | 46.31 | $24.32 | 4600 |
| 2025-12-23 | 50.30 | $24.37 | 1400 |
| 2025-12-22 | 48.62 | $24.35 | 10300 |
| 2025-12-19 | 48.62 | $24.35 | 1600 |
| 2025-12-18 | 46.15 | $24.32 | 18200 |
| 2025-12-17 | 43.57 | $24.29 | 400 |
| 2025-12-16 | 43.57 | $24.29 | 4700 |
| 2025-12-15 | 41.90 | $24.27 | 6200 |
| 2025-12-12 | 63.26 | $24.51 | 11000 |
| 2025-12-11 | 62.50 | $24.50 | 6100 |
| 2025-12-10 | 66.40 | $24.53 | 800 |
| 2025-12-09 | 64.28 | $24.50 | — |
| 2025-12-08 | 64.28 | $24.50 | 3400 |
| 2025-12-05 | 62.13 | $24.47 | 600 |
| 2025-12-04 | 63.34 | $24.48 | 3500 |
| 2025-12-03 | 60.42 | $24.44 | 900 |
| 2025-12-02 | 60.42 | $24.44 | 600 |
| 2025-12-01 | 59.69 | $24.43 | 700 |
| 2025-11-28 | 59.69 | $24.43 | 100 |
| 2025-11-26 | 61.73 | $24.45 | 4000 |
| 2025-11-25 | 60.45 | $24.43 | 500 |
| 2025-11-24 | 61.43 | $24.44 | 3000 |
| 2025-11-21 | 58.89 | $24.40 | 12700 |
| 2025-11-20 | 57.57 | $24.38 | 3800 |
| 2025-11-19 | 56.23 | $24.36 | 5900 |
| 2025-11-18 | 58.88 | $24.39 | 1500 |
| 2025-11-17 | 56.95 | $24.36 | 7000 |
| 2025-11-14 | 65.72 | $24.45 | 17900 |
| 2025-11-13 | 60.60 | $24.37 | 3300 |
| 2025-11-12 | 61.70 | $24.38 | 24800 |
| 2025-11-11 | 61.70 | $24.38 | 46700 |
| 2025-11-10 | 54.23 | $24.28 | 11100 |
| 2025-11-07 | 58.57 | $24.32 | 6200 |
| 2025-11-06 | 60.88 | $24.34 | 1800 |
| 2025-11-05 | 60.88 | $24.34 | 14100 |
| 2025-11-04 | 55.30 | $24.27 | 1800 |
| 2025-11-03 | 55.30 | $24.27 | 19900 |
| 2025-10-31 | 55.30 | $24.27 | 15200 |
| 2025-10-30 | 53.69 | $24.25 | 11200 |
| 2025-10-29 | 48.36 | $24.19 | 8400 |
| 2025-10-28 | 53.20 | $24.24 | 4000 |
| 2025-10-27 | 52.30 | $24.23 | 3400 |
| 2025-10-24 | 52.30 | $24.23 | 6700 |
| 2025-10-23 | 47.72 | $24.18 | — |
| 2025-10-22 | 47.72 | $24.18 | 19600 |
| 2025-10-21 | 43.83 | $24.14 | 6100 |
| 2025-10-20 | 47.17 | $24.18 | 26200 |
| 2025-10-17 | 48.93 | $24.20 | 14400 |
| 2025-10-16 | 46.05 | $24.17 | 13400 |
| 2025-10-15 | 46.05 | $24.17 | 4300 |
| 2025-10-14 | 47.67 | $24.19 | 1600 |
| 2025-10-13 | 45.86 | $24.17 | 3700 |
| 2025-10-10 | 46.63 | $24.18 | 1600 |
| 2025-10-09 | 52.45 | $24.25 | 900 |
| 2025-10-08 | 52.45 | $24.25 | 5900 |
| 2025-10-07 | 49.18 | $24.21 | 7800 |
| 2025-10-06 | 51.71 | $24.24 | 2700 |
| 2025-10-03 | 48.34 | $24.20 | 1700 |
| 2025-10-02 | 50.00 | $24.22 | 900 |
| 2025-10-01 | 51.68 | $24.24 | 2600 |
| 2025-09-30 | 48.38 | $24.20 | 5400 |
| 2025-09-29 | 45.73 | $24.17 | 14300 |
| 2025-09-26 | 47.26 | $24.19 | 20600 |
| 2025-09-25 | 51.35 | $24.24 | 7100 |
| 2025-09-24 | 56.97 | $24.30 | 6000 |
| 2025-09-23 | 56.21 | $24.29 | 1700 |
| 2025-09-22 | 54.69 | $24.27 | 25100 |
| 2025-09-19 | 48.80 | $24.20 | 4300 |
| 2025-09-18 | 49.67 | $24.21 | 7600 |
| 2025-09-17 | 45.98 | $24.17 | 2700 |
| 2025-09-16 | 47.64 | $24.19 | 6400 |
| 2025-09-15 | 47.64 | $24.19 | 17200 |
| 2025-09-12 | 60.44 | $24.32 | 1400 |
| 2025-09-11 | 61.65 | $24.33 | 9200 |
| 2025-09-10 | 60.91 | $24.32 | 3300 |
| 2025-09-09 | 60.91 | $24.32 | 11200 |
| 2025-09-08 | 57.16 | $24.27 | 4900 |
| 2025-09-05 | 56.36 | $24.26 | 22300 |
| 2025-09-04 | 56.36 | $24.26 | 2100 |
| 2025-09-03 | 60.41 | $24.30 | 2000 |
| 2025-09-02 | 59.01 | $24.28 | 4800 |
| 2025-08-29 | 63.26 | $24.32 | 15500 |
| 2025-08-28 | 58.27 | $24.25 | 12200 |
| 2025-08-27 | 55.82 | $24.22 | 9800 |
| 2025-08-26 | 57.97 | $24.24 | 7100 |
| 2025-08-25 | 59.05 | $24.25 | 13000 |
| 2025-08-22 | 59.05 | $24.25 | 9500 |
| 2025-08-21 | 56.88 | $24.22 | 1200 |
| 2025-08-20 | 56.14 | $24.21 | 1400 |
| 2025-08-19 | 57.07 | $24.22 | 1000 |
| 2025-08-18 | 55.68 | $24.20 | 3100 |
| 2025-08-15 | 56.55 | $24.21 | 600 |
| 2025-08-14 | 53.80 | $24.17 | 10500 |
| 2025-08-13 | 55.47 | $24.19 | 1500 |
| 2025-08-12 | 57.15 | $24.21 | 2300 |
| 2025-08-11 | 53.10 | $24.15 | 5200 |
| 2025-08-08 | 52.39 | $24.14 | 32200 |
| 2025-08-07 | 52.39 | $24.14 | 54800 |
| 2025-08-06 | 58.84 | $24.22 | 1600 |
| 2025-08-05 | 61.54 | $24.25 | 5100 |
| 2025-08-04 | 57.86 | $24.19 | 7100 |
| 2025-08-01 | 62.59 | $24.24 | 10500 |
| 2025-07-31 | 58.75 | $24.18 | 600 |
| 2025-07-30 | 59.72 | $24.19 | 300 |
| 2025-07-29 | 57.02 | $24.15 | 900 |
| 2025-07-28 | 57.94 | $24.16 | 2000 |
| 2025-07-25 | 59.78 | $24.18 | 800 |
| 2025-07-24 | 57.88 | $24.15 | 7800 |
| 2025-07-23 | 57.88 | $24.15 | 4500 |
| 2025-07-22 | 66.39 | $24.24 | 1000 |
| 2025-07-21 | 62.29 | $24.17 | 12500 |
| 2025-07-18 | 61.66 | $24.16 | 3100 |
| 2025-07-17 | 60.39 | $24.14 | 1900 |
| 2025-07-16 | 62.35 | $24.16 | 1300 |
| 2025-07-15 | 59.21 | $24.11 | 3500 |
| 2025-07-14 | 58.55 | $24.10 | 5100 |
| 2025-07-11 | 57.25 | $24.08 | 5900 |
| 2025-07-10 | 55.23 | $24.05 | 2300 |
| 2025-07-09 | 55.23 | $24.05 | 400 |
| 2025-07-08 | 56.03 | $24.06 | 1900 |
| 2025-07-07 | 54.79 | $24.04 | 500 |
| 2025-07-03 | 53.56 | $24.02 | 500 |
| 2025-07-02 | 54.26 | $24.03 | 13300 |
| 2025-07-01 | 54.26 | $24.03 | 1300 |
| 2025-06-30 | 51.98 | $23.99 | 5800 |
| 2025-06-27 | 52.60 | $24.00 | 5800 |
| 2025-06-26 | 52.06 | $23.99 | 6500 |
| 2025-06-25 | 52.06 | $23.99 | 6000 |
| 2025-06-24 | 51.04 | $23.97 | 7800 |
| 2025-06-23 | 50.03 | $23.95 | 9000 |
| 2025-06-20 | 47.99 | $23.91 | 2800 |
| 2025-06-18 | 48.46 | $23.92 | 18300 |
| 2025-06-17 | 46.47 | $23.88 | 2800 |
| 2025-06-16 | 47.78 | $23.91 | 1700 |
| 2025-06-13 | 45.34 | $23.86 | 4800 |
| 2025-06-12 | 61.11 | $24.15 | 6600 |
| 2025-06-11 | 60.66 | $24.14 | 26300 |
| 2025-06-10 | 59.78 | $24.12 | 500 |
| 2025-06-09 | 59.78 | $24.12 | 600 |
| 2025-06-06 | 57.64 | $24.07 | 12800 |
| 2025-06-05 | 54.91 | $24.01 | 5000 |
| 2025-06-04 | 53.97 | $23.99 | — |
| 2025-06-03 | 53.97 | $23.99 | — |
| 2025-06-02 | 53.97 | $23.99 | 1300 |
| 2025-05-30 | 61.07 | $24.12 | 1900 |
| 2025-05-29 | 58.69 | $24.06 | 5200 |
| 2025-05-28 | 57.45 | $24.03 | 300 |
| 2025-05-27 | 53.95 | $23.95 | 1500 |
| 2025-05-23 | 55.58 | $23.98 | 800 |
| 2025-05-22 | 58.37 | $24.03 | 800 |
| 2025-05-21 | 57.14 | $24.00 | 1500 |
| 2025-05-20 | 50.18 | $23.85 | 4800 |
| 2025-05-19 | 50.70 | $23.86 | — |
| 2025-05-16 | 50.70 | $23.86 | 200 |
| 2025-05-15 | 58.37 | $24.00 | — |
| 2025-05-14 | 58.37 | $24.00 | 2100 |
| 2025-05-13 | 53.87 | $23.90 | 1300 |
| 2025-05-12 | 51.89 | $23.86 | 1700 |
| 2025-05-09 | 49.32 | $23.81 | 500 |
| 2025-05-08 | 49.32 | $23.81 | 1000 |
| 2025-05-07 | 57.68 | $23.96 | 1300 |
| 2025-05-06 | 57.68 | $23.96 | 500 |
| 2025-05-05 | 54.92 | $23.90 | 4000 |
| 2025-05-02 | 56.68 | $23.93 | — |
| 2025-05-01 | 56.68 | $23.93 | 1600 |
| 2025-04-30 | 52.57 | $23.84 | 7400 |
| 2025-04-29 | 53.10 | $23.85 | 2400 |
| 2025-04-28 | 52.65 | $23.84 | 7700 |
| 2025-04-25 | 50.84 | $23.80 | 500 |
| 2025-04-24 | 50.84 | $23.80 | 4200 |
| 2025-04-23 | 50.84 | $23.80 | 23800 |
| 2025-04-22 | 43.95 | $23.65 | 5600 |
| 2025-04-21 | 46.86 | $23.72 | 1000 |
| 2025-04-17 | 50.49 | $23.80 | 13000 |
| 2025-04-16 | 50.49 | $23.80 | 2900 |
| 2025-04-15 | 45.75 | $23.70 | 2000 |
| 2025-04-14 | 40.90 | $23.61 | 1600 |
| 2025-04-11 | 40.34 | $23.60 | 2500 |
| 2025-04-10 | 35.06 | $23.51 | 1800 |
| 2025-04-09 | 37.52 | $23.58 | 3500 |
| 2025-04-08 | 39.00 | $23.62 | 5200 |
| 2025-04-07 | 39.37 | $23.63 | 7300 |
| 2025-04-04 | 28.42 | $23.46 | 10200 |
| 2025-04-03 | 39.61 | $23.74 | 6100 |
| 2025-04-02 | 41.84 | $23.78 | 23400 |
| 2025-04-01 | 44.85 | $23.83 | 300 |
| 2025-03-31 | 43.30 | $23.81 | 3700 |
| 2025-03-28 | 43.30 | $23.81 | 1300 |
| 2025-03-27 | 45.61 | $23.85 | 6800 |
| 2025-03-26 | 44.19 | $23.83 | 2600 |
| 2025-03-25 | 48.37 | $23.90 | 3900 |
| 2025-03-24 | 46.31 | $23.87 | 1600 |
| 2025-03-21 | 45.62 | $23.86 | 2900 |
| 2025-03-20 | 43.55 | $23.83 | 1200 |
| 2025-03-19 | 36.70 | $23.74 | 16800 |
| 2025-03-18 | 41.48 | $23.83 | 2100 |
| 2025-03-17 | 44.55 | $23.88 | — |
| 2025-03-14 | 44.55 | $23.88 | 4700 |
| 2025-03-13 | 58.63 | $24.06 | 3100 |
| 2025-03-12 | 60.65 | $24.08 | 2400 |
| 2025-03-11 | 60.65 | $24.08 | 1800 |
| 2025-03-10 | 62.60 | $24.10 | 1400 |
| 2025-03-07 | 60.17 | $24.06 | 1400 |
| 2025-03-06 | 64.13 | $24.10 | — |
| 2025-03-05 | 64.13 | $24.10 | 2900 |
| 2025-03-04 | 62.46 | $24.07 | 1800 |
| 2025-03-03 | 61.90 | $24.06 | 3700 |
| 2025-02-28 | 58.97 | $24.01 | 1100 |
| 2025-02-27 | 58.36 | $24.00 | 1400 |
| 2025-02-26 | 58.36 | $24.00 | 2700 |
| 2025-02-25 | 66.34 | $24.09 | 300 |
| 2025-02-24 | 58.57 | $23.96 | 1800 |
| 2025-02-21 | 62.81 | $24.00 | 500 |
| 2025-02-20 | 56.01 | $23.91 | 84900 |
| 2025-02-19 | 60.69 | $23.95 | 49800 |
| 2025-02-18 | 60.69 | $23.95 | 200 |
| 2025-02-14 | 60.69 | $23.95 | 13100 |
| 2025-02-13 | 61.80 | $23.96 | 19500 |
| 2025-02-12 | 61.12 | $23.95 | 2000 |
| 2025-02-11 | 61.12 | $23.95 | 2300 |
| 2025-02-10 | 64.19 | $23.98 | 7000 |
| 2025-02-07 | 62.40 | $23.95 | 700 |
| 2025-02-06 | 61.79 | $23.94 | 3100 |
| 2025-02-05 | 62.75 | $23.95 | 12600 |
| 2025-02-04 | 62.20 | $23.94 | 5000 |
| 2025-02-03 | 59.30 | $23.89 | 11300 |
| 2025-01-31 | 53.16 | $23.80 | 400 |
| 2025-01-30 | 57.76 | $23.85 | 700 |
| 2025-01-29 | 57.76 | $23.85 | 19600 |
| 2025-01-28 | 53.40 | $23.79 | 4700 |
| 2025-01-27 | 55.20 | $23.81 | 15000 |
| 2025-01-24 | 57.03 | $23.83 | 6200 |
| 2025-01-23 | 58.89 | $23.85 | 2700 |
| 2025-01-22 | 57.58 | $23.83 | 400 |
| 2025-01-21 | 59.38 | $23.85 | 5100 |
| 2025-01-17 | 56.81 | $23.81 | 4200 |
| 2025-01-16 | 56.16 | $23.80 | 2700 |
| 2025-01-15 | 54.17 | $23.77 | 4600 |
| 2025-01-14 | 53.50 | $23.76 | 400 |
| 2025-01-13 | 54.25 | $23.77 | 3500 |
| 2025-01-10 | 49.54 | $23.70 | 4000 |
| 2025-01-08 | 49.54 | $23.70 | — |
| 2025-01-07 | 49.54 | $23.70 | 1400 |
| 2025-01-06 | 54.34 | $23.77 | 1000 |
| 2025-01-03 | 50.43 | $23.71 | 3300 |
| 2025-01-02 | 49.75 | $23.70 | 2800 |
| 2024-12-31 | 50.40 | $23.71 | 1200 |
| 2024-12-30 | 47.08 | $23.66 | 6800 |
| 2024-12-27 | 46.40 | $23.65 | — |
| 2024-12-26 | 46.40 | $23.65 | 2800 |
| 2024-12-24 | 46.40 | $23.65 | 1200 |
| 2024-12-23 | 47.45 | $23.67 | 10700 |
| 2024-12-20 | 45.70 | $23.64 | 3100 |
| 2024-12-19 | 43.92 | $23.61 | 4200 |
| 2024-12-18 | 49.56 | $23.72 | 6600 |
| 2024-12-17 | 49.56 | $23.72 | 9100 |
| 2024-12-16 | 47.34 | $23.68 | 6100 |
| 2024-12-13 | 45.64 | $23.65 | 5300 |
| 2024-12-12 | 63.11 | $23.92 | 900 |
| 2024-12-11 | 62.09 | $23.90 | 2000 |
| 2024-12-10 | 61.58 | $23.89 | 9100 |
| 2024-12-09 | 61.58 | $23.89 | 24500 |
| 2024-12-06 | 53.81 | $23.75 | 3800 |
| 2024-12-05 | 58.64 | $23.81 | 4800 |
| 2024-12-04 | 54.78 | $23.75 | 3500 |
| 2024-12-03 | 54.78 | $23.75 | 2100 |
| 2024-12-02 | 61.71 | $23.83 | 2900 |
| 2024-11-29 | 60.52 | $23.81 | 2000 |
| 2024-11-27 | 59.33 | $23.79 | 4200 |
| 2024-11-26 | 57.49 | $23.76 | 2200 |
| 2024-11-25 | 58.32 | $23.77 | 2200 |
| 2024-11-22 | 54.57 | $23.71 | 600 |
| 2024-11-21 | 51.08 | $23.66 | 400 |
| 2024-11-20 | 58.80 | $23.75 | 1100 |
| 2024-11-19 | 56.73 | $23.72 | 92800 |
| 2024-11-18 | 56.73 | $23.72 | 300 |
| 2024-11-15 | 57.60 | $23.73 | 1200 |
| 2024-11-14 | 58.46 | $23.74 | — |
| 2024-11-13 | 58.46 | $23.74 | 3900 |
| 2024-11-12 | 57.89 | $23.73 | 300 |
| 2024-11-11 | 55.00 | $23.68 | 600 |
| 2024-11-08 | 58.84 | $23.73 | 1200 |
| 2024-11-07 | 55.28 | $23.67 | 5100 |
| 2024-11-06 | 53.36 | $23.64 | 500 |
| 2024-11-05 | 53.36 | $23.64 | 400 |
| 2024-11-04 | 58.66 | $23.71 | 3900 |
| 2024-11-01 | 53.66 | $23.63 | 1000 |
| 2024-10-31 | 50.84 | $23.59 | 3100 |
| 2024-10-30 | 52.35 | $23.61 | 1200 |
| 2024-10-29 | 54.67 | $23.64 | 3400 |
| 2024-10-28 | 53.36 | $23.62 | 400 |
| 2024-10-25 | 54.11 | $23.63 | 1600 |
| 2024-10-24 | 59.63 | $23.70 | 800 |
| 2024-10-23 | 55.29 | $23.63 | 2900 |
| 2024-10-22 | 53.95 | $23.61 | 700 |
| 2024-10-21 | 53.95 | $23.61 | 4700 |
| 2024-10-18 | 57.04 | $23.65 | 6000 |
| 2024-10-17 | 53.22 | $23.59 | 14600 |
| 2024-10-16 | 56.40 | $23.63 | 3500 |
| 2024-10-15 | 55.77 | $23.62 | 5100 |
| 2024-10-14 | 53.88 | $23.59 | 800 |
| 2024-10-11 | 48.29 | $23.51 | 500 |
| 2024-10-10 | 54.58 | $23.59 | 800 |
| 2024-10-09 | 53.87 | $23.58 | 3200 |
| 2024-10-08 | 55.52 | $23.60 | — |
| 2024-10-07 | 55.52 | $23.60 | 4500 |
| 2024-10-04 | 52.91 | $23.56 | 3300 |
| 2024-10-03 | 56.04 | $23.60 | 1700 |
| 2024-10-02 | 56.04 | $23.60 | 3400 |
| 2024-10-01 | 55.44 | $23.59 | 700 |
| 2024-09-30 | 54.86 | $23.58 | 6200 |
| 2024-09-27 | 56.25 | $23.60 | 3100 |
| 2024-09-26 | 55.17 | $23.58 | 12000 |
| 2024-09-25 | 53.54 | $23.55 | 6900 |
| 2024-09-24 | 55.46 | $23.58 | 4300 |
| 2024-09-23 | 54.95 | $23.57 | 1200 |
| 2024-09-20 | 54.95 | $23.57 | 3800 |
| 2024-09-19 | 54.95 | $23.57 | 3200 |
| 2024-09-18 | 51.61 | $23.50 | 3100 |
| 2024-09-17 | 53.22 | $23.53 | 4900 |
| 2024-09-16 | 51.30 | $23.49 | 4800 |
| 2024-09-13 | 44.85 | $23.37 | 5800 |
| 2024-09-12 | 62.55 | $23.64 | 6200 |
| 2024-09-11 | 64.33 | $23.66 | 500 |
| 2024-09-10 | 61.74 | $23.61 | 4800 |
| 2024-09-09 | 60.08 | $23.58 | 11700 |
| 2024-09-06 | 60.08 | $23.58 | 12100 |
| 2024-09-05 | 58.46 | $23.55 | 5700 |
| 2024-09-04 | 54.35 | $23.48 | 9600 |
| 2024-09-03 | 56.63 | $23.51 | 2300 |
| 2024-08-30 | 58.18 | $23.53 | 9400 |
| 2024-08-29 | 57.06 | $23.51 | 2000 |
| 2024-08-28 | 57.79 | $23.52 | 800 |
| 2024-08-27 | 57.79 | $23.52 | 6200 |
| 2024-08-26 | 52.89 | $23.43 | 5500 |
| 2024-08-23 | 57.09 | $23.49 | 1400 |
| 2024-08-22 | 54.82 | $23.45 | 4600 |
| 2024-08-21 | 52.42 | $23.41 | 6300 |
| 2024-08-20 | 53.78 | $23.43 | 3100 |
| 2024-08-19 | 52.01 | $23.40 | 3400 |
| 2024-08-16 | 55.36 | $23.45 | 600 |
| 2024-08-15 | 50.51 | $23.37 | 1000 |
| 2024-08-14 | 56.32 | $23.45 | 1200 |
| 2024-08-13 | 55.09 | $23.43 | 2000 |
| 2024-08-12 | 59.89 | $23.49 | 2100 |
| 2024-08-09 | 56.27 | $23.43 | 3300 |
| 2024-08-08 | 52.92 | $23.38 | 3400 |
| 2024-08-07 | 53.70 | $23.39 | 500 |
| 2024-08-06 | 53.70 | $23.39 | 1600 |
| 2024-08-05 | 53.07 | $23.38 | 9200 |
| 2024-08-02 | 53.07 | $23.38 | 6300 |
| 2024-08-01 | 58.83 | $23.46 | 3600 |
| 2024-07-31 | 58.29 | $23.45 | 1400 |
| 2024-07-30 | 56.68 | $23.42 | 3200 |
| 2024-07-29 | 58.84 | $23.45 | 2100 |
| 2024-07-26 | 55.63 | $23.39 | 2700 |
| 2024-07-25 | 51.43 | $23.32 | 6900 |
| 2024-07-24 | 51.43 | $23.32 | 6200 |
| 2024-07-23 | 55.49 | $23.38 | 5800 |
| 2024-07-22 | 56.91 | $23.40 | 5600 |
| 2024-07-19 | 56.91 | $23.40 | 800 |
| 2024-07-18 | 55.89 | $23.38 | 1800 |
| 2024-07-17 | 55.89 | $23.38 | 400 |
| 2024-07-16 | 57.11 | $23.40 | 4700 |
| 2024-07-15 | 55.73 | $23.37 | 6000 |
| 2024-07-12 | 52.34 | $23.30 | 1100 |
| 2024-07-11 | 54.61 | $23.34 | 4400 |
| 2024-07-10 | 49.97 | $23.25 | 4300 |
| 2024-07-09 | 47.11 | $23.20 | 14900 |
| 2024-07-08 | 49.81 | $23.25 | 2900 |
| 2024-07-05 | 48.12 | $23.22 | 10700 |
| 2024-07-03 | 51.42 | $23.28 | 7900 |
| 2024-07-02 | 49.78 | $23.25 | 6300 |
| 2024-07-01 | 48.12 | $23.22 | 4200 |
| 2024-06-28 | 47.01 | $23.20 | 6500 |
| 2024-06-27 | 47.49 | $23.21 | 4800 |
| 2024-06-26 | 49.42 | $23.25 | 5900 |
| 2024-06-25 | 53.00 | $23.32 | 700 |
| 2024-06-24 | 52.06 | $23.30 | 3700 |
| 2024-06-21 | 52.56 | $23.31 | 5700 |
| 2024-06-20 | 47.26 | $23.20 | 1300 |
| 2024-06-18 | 44.59 | $23.15 | 300 |
| 2024-06-17 | 45.91 | $23.18 | 300 |
| 2024-06-14 | 49.65 | $23.26 | 2200 |
| 2024-06-13 | 63.08 | $23.48 | 5400 |
| 2024-06-12 | 61.74 | $23.45 | 1900 |
| 2024-06-11 | 59.89 | $23.41 | 1000 |
| 2024-06-10 | 59.43 | $23.40 | 400 |
| 2024-06-07 | 53.26 | $23.28 | 1800 |
| 2024-06-06 | 51.51 | $23.25 | 5300 |
| 2024-06-05 | 58.44 | $23.35 | 3600 |
| 2024-06-04 | 57.91 | $23.34 | 2800 |
| 2024-06-03 | 57.91 | $23.34 | 5000 |
| 2024-05-31 | 62.27 | $23.40 | 2500 |
| 2024-05-30 | 61.35 | $23.38 | 1000 |
| 2024-05-29 | 60.43 | $23.36 | 300 |
| 2024-05-28 | 60.43 | $23.36 | 3500 |
| 2024-05-24 | 64.59 | $23.42 | 18400 |
| 2024-05-23 | 55.94 | $23.24 | 9400 |
| 2024-05-22 | 53.55 | $23.20 | 4100 |
| 2024-05-21 | 60.59 | $23.29 | 1800 |
| 2024-05-20 | 58.28 | $23.25 | 5200 |
| 2024-05-17 | 56.45 | $23.22 | 700 |
| 2024-05-16 | 56.45 | $23.22 | 400 |
| 2024-05-15 | 56.45 | $23.22 | 1100 |
| 2024-05-14 | 56.45 | $23.22 | 1600 |
| 2024-05-13 | 57.82 | $23.24 | 5000 |
| 2024-05-10 | 54.11 | $23.17 | 1100 |
| 2024-05-09 | 49.93 | $23.10 | 5700 |
| 2024-05-08 | 53.93 | $23.16 | 3400 |
| 2024-05-07 | 55.34 | $23.18 | 400 |
| 2024-05-06 | 53.01 | $23.14 | 1800 |
| 2024-05-03 | 52.42 | $23.13 | 3400 |
| 2024-05-02 | 50.66 | $23.10 | 400 |
| 2024-05-01 | 50.66 | $23.10 | 1300 |
| 2024-04-30 | 45.16 | $23.01 | 6100 |
| 2024-04-29 | 51.18 | $23.11 | 3000 |
| 2024-04-26 | 51.18 | $23.11 | 1700 |
| 2024-04-25 | 47.38 | $23.05 | 5300 |
| 2024-04-24 | 47.38 | $23.05 | 4300 |
| 2024-04-23 | 53.67 | $23.15 | 3800 |
| 2024-04-22 | 51.21 | $23.11 | 1700 |
| 2024-04-19 | 51.21 | $23.11 | 600 |
| 2024-04-18 | 50.62 | $23.10 | 300 |
| 2024-04-17 | 50.62 | $23.10 | 1600 |
| 2024-04-16 | 42.44 | $22.97 | 2700 |
| 2024-04-15 | 44.03 | $23.00 | 4700 |
| 2024-04-12 | 48.05 | $23.07 | 1600 |
| 2024-04-11 | 46.73 | $23.05 | 5600 |
| 2024-04-10 | 51.72 | $23.13 | 1600 |
| 2024-04-09 | 51.72 | $23.13 | 2800 |
| 2024-04-08 | 53.66 | $23.16 | 14300 |
| 2024-04-05 | 51.94 | $23.13 | 1800 |
| 2024-04-04 | 51.38 | $23.12 | 1000 |
| 2024-04-03 | 47.86 | $23.06 | 6000 |
| 2024-04-02 | 45.36 | $23.02 | 2900 |
| 2024-04-01 | 51.19 | $23.12 | 1500 |
| 2024-03-28 | 51.19 | $23.12 | 600 |
| 2024-03-27 | 50.03 | $23.10 | 2800 |
| 2024-03-26 | 49.46 | $23.09 | 2300 |
| 2024-03-25 | 51.13 | $23.12 | 4100 |
| 2024-03-22 | 51.68 | $23.13 | 3000 |
| 2024-03-21 | 50.67 | $23.11 | 5500 |
| 2024-03-20 | 52.76 | $23.15 | 500 |
| 2024-03-19 | 52.76 | $23.15 | 2700 |
| 2024-03-18 | 46.81 | $23.03 | 2400 |
| 2024-03-15 | 49.27 | $23.08 | 7300 |
| 2024-03-14 | 47.71 | $23.05 | 600 |
| 2024-03-13 | 54.64 | $23.18 | 1200 |
| 2024-03-12 | 58.35 | $23.24 | 500 |
| 2024-03-11 | 58.35 | $23.24 | 7500 |
| 2024-03-08 | 58.96 | $23.25 | 300 |
| 2024-03-07 | 56.39 | $23.19 | 800 |
| 2024-03-06 | 56.39 | $23.19 | 2300 |
| 2024-03-05 | 58.60 | $23.23 | 700 |
| 2024-03-04 | 58.21 | $23.22 | 7100 |
| 2024-03-01 | 57.06 | $23.19 | 2500 |
| 2024-02-29 | 60.20 | $23.25 | 600 |
| 2024-02-28 | 60.20 | $23.25 | 300 |
| 2024-02-27 | 59.53 | $23.23 | 7300 |
| 2024-02-26 | 57.84 | $23.18 | 7400 |
| 2024-02-23 | 56.82 | $23.15 | 7000 |
| 2024-02-22 | 54.72 | $23.09 | 1600 |
| 2024-02-21 | 52.15 | $23.02 | 4800 |
| 2024-02-20 | 59.49 | $23.18 | 2100 |
| 2024-02-16 | 56.20 | $23.09 | 3300 |
| 2024-02-15 | 57.68 | $23.12 | 9900 |
| 2024-02-14 | 53.81 | $23.02 | 2800 |
| 2024-02-13 | 53.00 | $23.00 | 2800 |
| 2024-02-12 | 57.33 | $23.09 | 1300 |
| 2024-02-09 | 55.00 | $23.03 | 5100 |
| 2024-02-08 | 61.36 | $23.15 | 4400 |
| 2024-02-07 | 59.51 | $23.10 | 1300 |
| 2024-02-06 | 54.06 | $22.97 | 1800 |
| 2024-02-05 | 65.68 | $23.15 | 4300 |
| 2024-02-02 | 65.68 | $23.15 | 100 |
| 2024-02-01 | 65.68 | $23.15 | 21400 |
| 2024-01-31 | 59.45 | $23.00 | 2300 |
| 2024-01-30 | 62.32 | $23.04 | 16000 |
| 2024-01-29 | 59.54 | $22.98 | 10700 |
| 2024-01-26 | 60.24 | $22.99 | 5600 |
| 2024-01-25 | 60.24 | $22.99 | 8600 |
| 2024-01-24 | 56.54 | $22.91 | 13200 |
| 2024-01-23 | 55.56 | $22.89 | 6100 |
| 2024-01-22 | 57.41 | $22.92 | 4500 |
| 2024-01-19 | 56.49 | $22.90 | 1800 |
| 2024-01-18 | 55.58 | $22.88 | 4400 |
| 2024-01-17 | 56.71 | $22.90 | 2900 |
| 2024-01-16 | 56.71 | $22.90 | 8300 |
| 2024-01-12 | 61.18 | $22.98 | 2000 |
| 2024-01-11 | 60.06 | $22.95 | 7000 |
| 2024-01-10 | 56.47 | $22.86 | 15000 |
| 2024-01-09 | 56.05 | $22.85 | 11000 |
| 2024-01-08 | 53.52 | $22.79 | 6300 |
| 2024-01-05 | 53.09 | $22.78 | 1600 |
| 2024-01-04 | 51.82 | $22.75 | 12100 |
| 2024-01-03 | 51.82 | $22.75 | 13300 |
| 2024-01-02 | 53.56 | $22.79 | 13900 |
| 2023-12-29 | 53.56 | $22.79 | 1700 |
| 2023-12-28 | 50.16 | $22.70 | 22900 |
| 2023-12-27 | 51.35 | $22.73 | 4800 |
| 2023-12-26 | 48.24 | $22.65 | 17000 |
| 2023-12-22 | 50.14 | $22.70 | 2300 |
| 2023-12-21 | 49.00 | $22.67 | 4100 |
| 2023-12-20 | 50.09 | $22.70 | 19100 |
| 2023-12-19 | 51.55 | $22.74 | 15000 |
| 2023-12-18 | 48.33 | $22.65 | 4800 |
| 2023-12-15 | 50.09 | $22.70 | 1500 |
| 2023-12-14 | 43.01 | $22.52 | 13000 |
| 2023-12-13 | 55.47 | $22.82 | 5400 |
| 2023-12-12 | 57.04 | $22.85 | 2800 |
| 2023-12-11 | 64.56 | $22.98 | 5100 |
| 2023-12-08 | 63.14 | $22.94 | 700 |
| 2023-12-07 | 62.06 | $22.91 | 1600 |
| 2023-12-06 | 60.97 | $22.88 | 7000 |
| 2023-12-05 | 60.61 | $22.87 | 7600 |
| 2023-12-04 | 59.18 | $22.83 | 4400 |
| 2023-12-01 | 57.35 | $22.78 | 4400 |
| 2023-11-30 | 55.45 | $22.73 | 1900 |
| 2023-11-29 | 54.29 | $22.70 | 1500 |
| 2023-11-28 | 54.74 | $22.71 | 3900 |
| 2023-11-27 | 58.44 | $22.79 | 3500 |
| 2023-11-24 | 57.76 | $22.77 | 13900 |
| 2023-11-22 | 57.76 | $22.77 | 900 |
| 2023-11-21 | 55.47 | $22.70 | 700 |
| 2023-11-20 | 57.15 | $22.74 | 2500 |
| 2023-11-17 | 58.85 | $22.78 | 5000 |
| 2023-11-16 | 57.65 | $22.74 | 3300 |
| 2023-11-15 | 56.45 | $22.70 | 500 |
| 2023-11-14 | 56.16 | $22.69 | 1900 |
| 2023-11-13 | 57.26 | $22.72 | 3700 |
| 2023-11-10 | 56.45 | $22.69 | 5500 |
| 2023-11-09 | 55.92 | $22.67 | 13800 |
| 2023-11-08 | 57.93 | $22.73 | 2500 |
| 2023-11-07 | 55.92 | $22.65 | 9800 |
| 2023-11-06 | 54.63 | $22.60 | 16100 |
| 2023-11-03 | 55.24 | $22.62 | 27200 |
| 2023-11-02 | 52.18 | $22.50 | 4500 |
| 2023-11-01 | 51.12 | $22.46 | 5600 |
| 2023-10-31 | 47.82 | $22.34 | 8700 |
| 2023-10-30 | 44.25 | $22.22 | 7900 |
| 2023-10-27 | 52.17 | $22.50 | 400 |
| 2023-10-26 | 52.81 | $22.52 | 2600 |
| 2023-10-25 | 47.95 | $22.36 | 1300 |
| 2023-10-24 | 43.45 | $22.23 | 5500 |
| 2023-10-23 | 43.45 | $22.23 | 6500 |
| 2023-10-20 | 45.93 | $22.32 | 5500 |
| 2023-10-19 | 45.60 | $22.31 | 60500 |
| 2023-10-18 | 45.60 | $22.31 | 1600 |
| 2023-10-17 | 54.19 | $22.60 | 1700 |
| 2023-10-16 | 53.62 | $22.58 | 2300 |
| 2023-10-13 | 52.49 | $22.54 | 1600 |
| 2023-10-12 | 47.66 | $22.38 | 300 |
| 2023-10-11 | 52.76 | $22.54 | 500 |
| 2023-10-10 | 52.15 | $22.52 | 5000 |
| 2023-10-09 | 49.69 | $22.44 | 17400 |
| 2023-10-06 | 37.92 | $22.13 | 6000 |
| 2023-10-05 | 37.92 | $22.13 | 8000 |
| 2023-10-04 | 37.92 | $22.13 | 6300 |
| 2023-10-03 | 43.24 | $22.32 | 2600 |
| 2023-10-02 | 42.84 | $22.31 | 1000 |
| 2023-09-29 | 44.94 | $22.38 | 200 |
| 2023-09-28 | 43.04 | $22.33 | 2300 |
| 2023-09-27 | 41.90 | $22.30 | 1200 |
| 2023-09-26 | 43.56 | $22.36 | 1200 |
| 2023-09-25 | 43.56 | $22.36 | 4400 |
| 2023-09-22 | 48.80 | $22.54 | 1100 |
| 2023-09-21 | 43.01 | $22.38 | 2600 |
| 2023-09-20 | 49.69 | $22.58 | 200 |
| 2023-09-19 | 47.36 | $22.52 | 700 |
| 2023-09-18 | 50.31 | $22.60 | 4400 |
| 2023-09-15 | 48.00 | $22.54 | 200 |
| 2023-09-14 | 44.75 | $22.46 | 2300 |
| 2023-09-13 | 54.45 | $22.70 | 2600 |
| 2023-09-12 | 56.39 | $22.74 | 300 |
| 2023-09-11 | 56.87 | $22.75 | 3000 |
| 2023-09-08 | 56.52 | $22.74 | 900 |
| 2023-09-07 | 54.76 | $22.69 | 100 |
| 2023-09-06 | 52.96 | $22.64 | 1900 |
| 2023-09-05 | 49.94 | $22.56 | 1800 |
| 2023-09-01 | 54.98 | $22.68 | 3000 |
| 2023-08-31 | 51.49 | $22.59 | 1200 |
| 2023-08-30 | 50.27 | $22.56 | 13800 |
| 2023-08-29 | 51.92 | $22.60 | 1400 |
| 2023-08-28 | 44.04 | $22.42 | 700 |
| 2023-08-25 | 46.88 | $22.49 | 8800 |
| 2023-08-24 | 41.79 | $22.39 | 5200 |
| 2023-08-23 | 49.44 | $22.56 | 2100 |
| 2023-08-22 | 53.86 | $22.64 | 2800 |
| 2023-08-21 | 50.16 | $22.57 | 4200 |
| 2023-08-18 | 51.85 | $22.60 | 1300 |
| 2023-08-17 | 49.13 | $22.55 | 500 |
| 2023-08-16 | 51.92 | $22.60 | 2600 |
| 2023-08-15 | 51.92 | $22.60 | 1700 |
| 2023-08-14 | 51.92 | $22.60 | 9200 |
| 2023-08-11 | 51.92 | $22.60 | 7400 |
| 2023-08-10 | 51.92 | $22.60 | 7500 |
| 2023-08-09 | 58.02 | $22.72 | 500 |
| 2023-08-08 | 55.09 | $22.65 | 7600 |
| 2023-08-07 | 54.66 | $22.64 | 12300 |
| 2023-08-04 | 52.96 | $22.60 | 3900 |
| 2023-08-03 | 54.92 | $22.64 | 1300 |
| 2023-08-02 | 57.98 | $22.70 | 2600 |
| 2023-08-01 | 56.45 | $22.66 | 4300 |
| 2023-07-31 | 54.05 | $22.60 | 3000 |
| 2023-07-28 | 58.10 | $22.68 | 1000 |
| 2023-07-27 | 54.89 | $22.60 | 5900 |
| 2023-07-26 | 57.50 | $22.65 | 1900 |
| 2023-07-25 | 57.50 | $22.65 | 1100 |
| 2023-07-24 | 57.50 | $22.65 | 2100 |
| 2023-07-21 | 54.13 | $22.56 | 1700 |
| 2023-07-20 | 51.70 | $22.50 | 9000 |
| 2023-07-19 | 56.43 | $22.60 | 8400 |
| 2023-07-18 | 54.45 | $22.55 | 1600 |
| 2023-07-17 | 53.24 | $22.52 | 11400 |
| 2023-07-14 | 52.03 | $22.49 | 5400 |
| 2023-07-13 | 50.40 | $22.45 | 3700 |
| 2023-07-12 | 51.65 | $22.48 | 800 |
| 2023-07-11 | 51.26 | $22.47 | 28000 |
| 2023-07-10 | 50.14 | $22.44 | 500 |
| 2023-07-07 | 49.40 | $22.42 | 3800 |
| 2023-07-06 | 47.17 | $22.36 | 4800 |
| 2023-07-05 | 50.33 | $22.45 | 700 |
| 2023-07-03 | 47.74 | $22.38 | 1100 |
| 2023-06-30 | 47.74 | $22.38 | 1800 |
| 2023-06-29 | 47.03 | $22.36 | 200 |
| 2023-06-28 | 47.64 | $22.38 | 3700 |
| 2023-06-27 | 45.96 | $22.33 | 6700 |
| 2023-06-26 | 48.64 | $22.42 | 5500 |
| 2023-06-23 | 51.15 | $22.50 | 14500 |
| 2023-06-22 | 48.29 | $22.41 | 22400 |
| 2023-06-21 | 47.97 | $22.40 | 4300 |
| 2023-06-20 | 47.03 | $22.37 | 3400 |
| 2023-06-16 | 44.83 | $22.30 | 36400 |
| 2023-06-15 | 46.13 | $22.35 | 5300 |
| 2023-06-14 | 46.39 | $22.36 | 3400 |
| 2023-06-13 | 50.96 | $22.53 | 6000 |
| 2023-06-12 | 51.53 | $22.55 | 22600 |
| 2023-06-09 | 49.10 | $22.46 | 4900 |
| 2023-06-08 | 47.15 | $22.39 | 1200 |
| 2023-06-07 | 45.45 | $22.33 | 500 |
| 2023-06-06 | 48.41 | $22.45 | 1500 |
| 2023-06-05 | 49.70 | $22.50 | 2000 |
| 2023-06-02 | 51.24 | $22.56 | 900 |
| 2023-06-01 | 50.51 | $22.53 | 300 |
| 2023-05-31 | 50.27 | $22.52 | 1400 |
| 2023-05-30 | 51.68 | $22.58 | 200 |
| 2023-05-26 | 53.58 | $22.66 | 2500 |
| 2023-05-25 | 53.18 | $22.64 | 600 |
| 2023-05-24 | 54.55 | $22.70 | 1000 |
| 2023-05-23 | 46.46 | $22.33 | 9300 |
| 2023-05-22 | 46.89 | $22.35 | 1000 |
| 2023-05-19 | 47.31 | $22.37 | 2400 |
| 2023-05-18 | 49.16 | $22.46 | 3800 |
| 2023-05-17 | 48.09 | $22.41 | 2100 |
| 2023-05-16 | 48.67 | $22.44 | 3500 |
| 2023-05-15 | 48.07 | $22.41 | 1900 |
| 2023-05-12 | 51.72 | $22.60 | — |
| 2023-05-11 | 51.72 | $22.60 | 300 |
| 2023-05-10 | 45.87 | $22.30 | — |
| 2023-05-09 | 45.87 | $22.30 | 4700 |
| 2023-05-08 | 47.60 | $22.40 | 2900 |
| 2023-05-05 | 46.64 | $22.35 | 900 |
| 2023-05-04 | 44.32 | $22.23 | 1700 |
| 2023-05-03 | 47.96 | $22.45 | 600 |
| 2023-05-02 | 47.96 | $22.45 | 2300 |
| 2023-05-01 | 49.80 | $22.56 | 2300 |
| 2023-04-28 | 50.14 | $22.58 | 2700 |
| 2023-04-27 | 47.11 | $22.40 | 36100 |
| 2023-04-26 | 48.67 | $22.50 | 92400 |
| 2023-04-25 | 42.12 | $22.14 | 36800 |
| 2023-04-24 | 47.56 | $22.48 | 28800 |
| 2023-04-21 | 48.09 | $22.51 | 7300 |
| 2023-04-20 | 65.31 | $23.27 | 14100 |
| 2023-04-19 | 63.68 | $23.17 | 9300 |
| 2023-04-18 | 64.55 | $23.20 | 65800 |
| 2023-04-17 | 57.21 | $22.80 | 21900 |
| 2023-04-14 | 51.21 | $22.55 | — |
| 2023-04-13 | 51.21 | $22.55 | — |
| 2023-04-12 | 51.21 | $22.55 | 1800 |
| 2023-04-11 | 51.21 | $22.55 | 3000 |
| 2023-04-10 | 50.30 | $22.51 | 4000 |
| 2023-04-06 | 47.76 | $22.40 | 2200 |
| 2023-04-05 | 48.84 | $22.45 | — |
| 2023-04-04 | 48.84 | $22.45 | 400 |
| 2023-04-03 | 50.91 | $22.55 | — |
| 2023-03-31 | 50.91 | $22.55 | 1700 |
| 2023-03-30 | 51.71 | $22.59 | — |
| 2023-03-29 | 51.71 | $22.59 | 200 |
| 2023-03-28 | 44.05 | $22.20 | 1200 |
| 2023-03-27 | 42.72 | $22.14 | 4100 |
| 2023-03-24 | 41.84 | $22.10 | 2100 |
| 2023-03-23 | 47.73 | $22.44 | 800 |
| 2023-03-22 | 48.49 | $22.48 | 100 |
| 2023-03-21 | 48.49 | $22.48 | 400 |
| 2023-03-20 | 47.92 | $22.45 | — |
| 2023-03-17 | 47.92 | $22.45 | 4300 |
| 2023-03-16 | 46.88 | $22.39 | 700 |
| 2023-03-15 | 37.53 | $21.92 | 2800 |
| 2023-03-14 | 49.97 | $22.62 | 1700 |
| 2023-03-13 | 53.07 | $22.75 | 5700 |
| 2023-03-10 | 45.39 | $22.44 | 2200 |
| 2023-03-09 | 57.88 | $22.87 | 200 |
| 2023-03-08 | 57.88 | $22.87 | 1100 |
| 2023-03-07 | 54.18 | $22.73 | — |
| 2023-03-06 | 54.18 | $22.73 | 1300 |
| 2023-03-03 | 53.38 | $22.70 | 900 |
| 2023-03-02 | 54.27 | $22.73 | — |
| 2023-03-01 | 54.27 | $22.73 | 600 |
| 2023-02-28 | 53.34 | $22.69 | 1500 |
| 2023-02-27 | 55.50 | $22.77 | 2400 |
| 2023-02-24 | 53.72 | $22.69 | 1500 |
| 2023-02-23 | 53.27 | $22.67 | — |
| 2023-02-22 | 53.27 | $22.67 | 1300 |
| 2023-02-21 | 40.32 | $22.17 | 8000 |
| 2023-02-17 | 58.49 | $22.76 | 2000 |
| 2023-02-16 | 57.88 | $22.74 | 600 |
| 2023-02-15 | 48.52 | $22.48 | 1800 |
| 2023-02-14 | 43.47 | $22.37 | 4900 |
| 2023-02-13 | 58.28 | $22.67 | 3900 |
| 2023-02-10 | 63.04 | $22.74 | 2100 |
| 2023-02-09 | 63.04 | $22.74 | 1500 |
| 2023-02-08 | 63.04 | $22.74 | 300 |
| 2023-02-07 | 62.29 | $22.72 | 3700 |
| 2023-02-06 | 61.92 | $22.71 | — |
| 2023-02-03 | 61.92 | $22.71 | 4700 |
| 2023-02-02 | 61.58 | $22.70 | 200 |
| 2023-02-01 | 59.16 | $22.63 | 1900 |
| 2023-01-31 | 58.80 | $22.62 | — |
| 2023-01-30 | 58.80 | $22.62 | 1000 |
| 2023-01-27 | 59.27 | $22.63 | 200 |
| 2023-01-26 | 59.27 | $22.63 | 300 |
| 2023-01-25 | 59.27 | $22.63 | 600 |
| 2023-01-24 | 61.76 | $22.69 | 2100 |
| 2023-01-23 | 55.54 | $22.48 | 600 |
| 2023-01-20 | 54.87 | $22.46 | 1800 |
| 2023-01-19 | 54.87 | $22.46 | 3600 |
| 2023-01-18 | 59.27 | $22.57 | 1600 |
| 2023-01-17 | 59.68 | $22.58 | 400 |
| 2023-01-13 | 60.48 | $22.60 | 500 |
| 2023-01-12 | 60.48 | $22.60 | 1000 |
| 2023-01-11 | 59.50 | $22.56 | 1100 |
| 2023-01-10 | 54.40 | $22.37 | 1300 |
| 2023-01-09 | 53.81 | $22.35 | — |
| 2023-01-06 | 53.81 | $22.35 | 4300 |
| 2023-01-05 | 55.08 | $22.39 | 200 |
| 2023-01-04 | 49.41 | $22.19 | 2100 |
| 2023-01-03 | 49.41 | $22.19 | 1300 |
| 2022-12-30 | 48.23 | $22.15 | 7200 |
| 2022-12-29 | 42.85 | $21.98 | — |
| 2022-12-28 | 42.85 | $21.98 | — |
| 2022-12-27 | 42.85 | $21.98 | 4600 |
| 2022-12-23 | 41.63 | $21.94 | 1200 |
| 2022-12-22 | 46.61 | $22.15 | 1200 |
| 2022-12-21 | 44.19 | $22.07 | — |
| 2022-12-20 | 44.19 | $22.07 | 13100 |
| 2022-12-19 | 52.82 | $22.39 | 2100 |
| 2022-12-16 | 52.82 | $22.39 | 800 |
| 2022-12-15 | 52.82 | $22.39 | 700 |
| 2022-12-14 | 47.30 | $22.19 | 1500 |
| 2022-12-13 | 51.60 | $22.34 | 1800 |
| 2022-12-12 | 49.57 | $22.27 | 6500 |
| 2022-12-09 | 40.41 | $22.00 | 600 |
| 2022-12-08 | 46.67 | $22.21 | — |
| 2022-12-07 | 46.67 | $22.21 | — |
| 2022-12-06 | 46.67 | $22.21 | 2700 |
| 2022-12-05 | 45.99 | $22.19 | — |
| 2022-12-02 | 45.99 | $22.19 | 600 |
| 2022-12-01 | 45.36 | $22.17 | 1900 |
| 2022-11-30 | 48.89 | $22.30 | 12900 |
| 2022-11-29 | 44.12 | $22.15 | 200 |
| 2022-11-28 | 45.74 | $22.21 | 3100 |
| 2022-11-25 | 49.80 | $22.35 | — |
| 2022-11-23 | 49.80 | $22.35 | 100 |
| 2022-11-22 | 49.80 | $22.35 | 100 |
| 2022-11-21 | 49.80 | $22.35 | 4000 |
| 2022-11-18 | 47.36 | $22.26 | 500 |
| 2022-11-17 | 46.81 | $22.24 | — |
| 2022-11-16 | 46.81 | $22.24 | — |
| 2022-11-15 | 46.81 | $22.24 | 100 |
| 2022-11-14 | 46.81 | $22.24 | 100 |
| 2022-11-11 | 46.81 | $22.24 | — |
| 2022-11-10 | 46.81 | $22.24 | 700 |
| 2022-11-09 | 41.44 | $22.00 | — |
| 2022-11-08 | 41.44 | $22.00 | 500 |
| 2022-11-07 | 40.99 | $21.98 | 500 |
| 2022-11-04 | 41.29 | $22.00 | 2900 |
| 2022-11-03 | 45.57 | $22.27 | 1000 |
| 2022-11-02 | 41.75 | $22.09 | — |
| 2022-11-01 | 41.75 | $22.09 | 100 |
| 2022-10-31 | 39.40 | $21.98 | 100 |
| 2022-10-28 | 34.13 | $21.75 | 2300 |
| 2022-10-27 | 30.64 | $21.61 | — |
| 2022-10-26 | 30.64 | $21.61 | — |
| 2022-10-25 | 30.64 | $21.61 | 5200 |
| 2022-10-24 | 27.09 | $21.46 | 6900 |
| 2022-10-21 | 28.97 | $21.66 | 2100 |
| 2022-10-20 | 32.02 | $21.95 | 2400 |
| 2022-10-19 | 37.46 | $22.37 | 5700 |
| 2022-10-18 | 41.80 | $22.64 | — |
| 2022-10-17 | 41.80 | $22.64 | 100 |
| 2022-10-14 | 36.11 | $22.41 | 800 |
| 2022-10-13 | 37.63 | $22.51 | 100 |
| 2022-10-12 | 34.76 | $22.40 | 1900 |
| 2022-10-11 | 37.12 | $22.56 | 3000 |
| 2022-10-10 | 36.87 | $22.55 | 900 |
| 2022-10-07 | 42.21 | $22.88 | 600 |
| 2022-10-06 | 45.24 | $23.04 | 400 |
| 2022-10-05 | 46.42 | $23.10 | 1400 |
| 2022-10-04 | 44.10 | $23.00 | 200 |
| 2022-10-03 | 44.84 | $23.04 | — |
| 2022-09-30 | 44.84 | $23.04 | 1600 |
| 2022-09-29 | 40.59 | $22.85 | 2400 |
| 2022-09-28 | 43.25 | $23.01 | 3100 |
| 2022-09-27 | 44.47 | $23.08 | 800 |
| 2022-09-26 | 29.39 | $22.52 | 6900 |
| 2022-09-23 | 31.57 | $22.67 | 7100 |
| 2022-09-22 | 43.41 | $23.25 | 1700 |
| 2022-09-21 | 47.81 | $23.40 | 400 |
| 2022-09-20 | 48.43 | $23.42 | 400 |
| 2022-09-19 | 40.32 | $23.20 | 2300 |
| 2022-09-16 | 48.97 | $23.46 | 2800 |
| 2022-09-15 | 47.32 | $23.42 | 500 |
| 2022-09-14 | 46.50 | $23.40 | 100 |
| 2022-09-13 | 48.66 | $23.46 | 500 |
| 2022-09-12 | 49.39 | $23.48 | 900 |
| 2022-09-09 | 49.75 | $23.49 | 1400 |
| 2022-09-08 | 50.09 | $23.50 | — |
| 2022-09-07 | 50.09 | $23.50 | — |
| 2022-09-06 | 50.09 | $23.50 | 600 |
| 2022-09-02 | 50.09 | $23.50 | 100 |
| 2022-09-01 | 50.09 | $23.50 | 800 |
| 2022-08-31 | 49.28 | $23.47 | — |
| 2022-08-30 | 49.28 | $23.47 | — |
| 2022-08-29 | 49.28 | $23.47 | 200 |
| 2022-08-26 | 42.05 | $23.20 | 1600 |
| 2022-08-25 | 44.98 | $23.33 | 200 |
| 2022-08-24 | 46.65 | $23.40 | 2100 |
| 2022-08-23 | 44.41 | $23.32 | 6700 |
| 2022-08-22 | 52.82 | $23.64 | — |
| 2022-08-19 | 52.82 | $23.64 | 600 |
| 2022-08-18 | 54.56 | $23.70 | 3400 |
| 2022-08-17 | 54.56 | $23.70 | — |
| 2022-08-16 | 54.56 | $23.70 | 300 |
| 2022-08-15 | 52.78 | $23.62 | 300 |
| 2022-08-12 | 51.18 | $23.55 | 4000 |
| 2022-08-11 | 54.96 | $23.70 | 100 |
| 2022-08-10 | 54.96 | $23.70 | 100 |
| 2022-08-09 | 52.65 | $23.59 | 2000 |
| 2022-08-08 | 54.58 | $23.67 | 300 |
| 2022-08-05 | 55.07 | $23.69 | — |
| 2022-08-04 | 55.07 | $23.69 | 1000 |
| 2022-08-03 | 48.98 | $23.39 | 500 |
| 2022-08-02 | 49.19 | $23.40 | 9400 |
| 2022-08-01 | 46.10 | $23.26 | 400 |
| 2022-07-29 | 46.48 | $23.28 | 5300 |
| 2022-07-28 | 45.84 | $23.25 | — |
| 2022-07-27 | 45.84 | $23.25 | 7200 |
| 2022-07-26 | 41.17 | $23.03 | 800 |
| 2022-07-25 | 41.32 | $23.04 | 700 |
| 2022-07-22 | 40.48 | $23.00 | 500 |
| 2022-07-21 | 40.07 | $22.98 | 3700 |
| 2022-07-20 | 41.85 | $23.11 | 1600 |
| 2022-07-19 | 41.66 | $23.10 | 7900 |
| 2022-07-18 | 44.41 | $23.30 | 1900 |
| 2022-07-15 | 44.06 | $23.28 | 2900 |
| 2022-07-14 | 44.59 | $23.32 | 200 |
| 2022-07-13 | 50.73 | $23.74 | 400 |
| 2022-07-12 | 39.41 | $23.14 | 4700 |
| 2022-07-11 | 41.85 | $23.30 | 1800 |
| 2022-07-08 | 40.76 | $23.25 | 3900 |
| 2022-07-07 | 49.35 | $23.74 | — |
| 2022-07-06 | 49.35 | $23.74 | 18800 |
| 2022-07-05 | 41.65 | $23.40 | 4100 |
| 2022-07-01 | 48.68 | $23.74 | — |
| 2022-06-30 | 48.68 | $23.74 | 1000 |
| 2022-06-29 | 46.52 | $23.65 | 1100 |
| 2022-06-28 | 48.46 | $23.74 | — |
| 2022-06-27 | 48.46 | $23.74 | 5800 |
| 2022-06-24 | 47.36 | $23.69 | 100 |
| 2022-06-23 | 44.20 | $23.55 | 3200 |
| 2022-06-22 | 46.27 | $23.66 | 3500 |
| 2022-06-21 | 43.52 | $23.54 | 3700 |
| 2022-06-17 | 35.72 | $23.24 | 5000 |
| 2022-06-16 | 41.54 | $23.56 | 500 |
| 2022-06-15 | 39.49 | $23.49 | 3300 |
| 2022-06-14 | 41.25 | $23.58 | 2000 |
| 2022-06-13 | 46.28 | $23.81 | 5700 |
| 2022-06-10 | 46.51 | $23.82 | 800 |
| 2022-06-09 | 41.14 | $23.63 | 4300 |
| 2022-06-08 | 45.23 | $23.81 | 6500 |
| 2022-06-07 | 46.44 | $23.86 | 3600 |
| 2022-06-06 | 45.89 | $23.84 | 1600 |
| 2022-06-03 | 47.28 | $23.90 | 4200 |
| 2022-06-02 | 47.51 | $23.91 | 1600 |
| 2022-06-01 | 48.40 | $23.95 | 3900 |
| 2022-05-31 | 49.05 | $23.98 | 7500 |
| 2022-05-27 | 45.31 | $23.82 | 3600 |
| 2022-05-26 | 44.83 | $23.80 | 800 |
| 2022-05-25 | 43.65 | $23.75 | 2900 |
| 2022-05-24 | 42.01 | $23.68 | 5900 |
| 2022-05-23 | 44.29 | $23.81 | 3400 |
| 2022-05-20 | 43.85 | $23.79 | 5100 |
| 2022-05-19 | 42.08 | $23.71 | 27800 |
| 2022-05-18 | 44.05 | $23.83 | 8600 |
| 2022-05-17 | 44.55 | $23.86 | 2800 |
| 2022-05-16 | 43.75 | $23.82 | 4400 |
| 2022-05-13 | 43.16 | $23.79 | 1700 |
| 2022-05-12 | 43.59 | $23.82 | 3800 |
| 2022-05-11 | 44.01 | $23.85 | 12600 |
| 2022-05-10 | 38.82 | $23.57 | 20500 |
| 2022-05-09 | 41.99 | $23.81 | 16100 |
| 2022-05-06 | 41.23 | $23.77 | 8500 |
| 2022-05-05 | 41.75 | $23.81 | 13300 |
| 2022-05-04 | 39.95 | $23.71 | 7900 |
| 2022-05-03 | 37.19 | $23.56 | 38900 |
| 2022-05-02 | 39.86 | $23.79 | 5000 |
| 2022-04-29 | 40.46 | $23.84 | 5100 |
| 2022-04-28 | 30.30 | $23.33 | 137900 |
| 2022-04-27 | 33.73 | $23.65 | 14200 |
| 2022-04-26 | 43.54 | $24.32 | 18900 |
| 2022-04-25 | 29.62 | $23.84 | 12600 |
| 2022-04-22 | 31.62 | $23.97 | 2000 |
| 2022-04-21 | 32.26 | $24.01 | 3700 |
| 2022-04-20 | 34.76 | $24.16 | 41700 |
| 2022-04-19 | 47.31 | $24.70 | 2400 |
| 2022-04-18 | 50.52 | $24.80 | — |
| 2022-04-14 | 50.52 | $24.80 | 1100 |
| 2022-04-13 | 48.96 | $24.75 | 100 |
| 2022-04-12 | 51.75 | $24.84 | — |
| 2022-04-11 | 51.75 | $24.84 | 200 |
| 2022-04-08 | 42.94 | $24.57 | 1300 |
| 2022-04-07 | 35.93 | $24.40 | 3700 |
| 2022-04-06 | 35.93 | $24.40 | 4300 |
| 2022-04-05 | 35.93 | $24.40 | 8800 |
| 2022-04-04 | 38.31 | $24.50 | 4800 |
| 2022-04-01 | 45.09 | $24.74 | 1100 |
| 2022-03-31 | 47.76 | $24.82 | 4500 |
| 2022-03-30 | 38.17 | $24.60 | 8600 |
| 2022-03-29 | 41.46 | $24.70 | 100 |
| 2022-03-28 | 41.46 | $24.70 | 4600 |
| 2022-03-25 | 50.97 | $24.94 | — |
| 2022-03-24 | 50.97 | $24.94 | 1700 |
| 2022-03-23 | 49.21 | $24.90 | 1900 |
| 2022-03-22 | 49.63 | $24.91 | 300 |
| 2022-03-21 | 48.80 | $24.89 | 1100 |
| 2022-03-18 | 48.80 | $24.89 | 2300 |
| 2022-03-17 | 49.54 | $24.91 | — |
| 2022-03-16 | 49.54 | $24.91 | — |
| 2022-03-15 | 49.54 | $24.91 | 1500 |
| 2022-03-14 | 49.54 | $24.91 | 1200 |
| 2022-03-11 | 47.60 | $24.85 | 1800 |
| 2022-03-10 | 50.69 | $24.95 | 1100 |
| 2022-03-09 | 50.69 | $24.95 | 2100 |
| 2022-03-08 | 42.25 | $24.70 | 1200 |
| 2022-03-07 | 49.30 | $24.92 | 10700 |
| 2022-03-04 | 41.25 | $24.73 | 10400 |
| 2022-03-03 | 47.25 | $24.89 | 800 |
| 2022-03-02 | 48.94 | $24.93 | 1200 |
| 2022-03-01 | 49.79 | $24.95 | 4800 |
| 2022-02-28 | 51.05 | $24.98 | 100 |
| 2022-02-25 | 45.37 | $24.85 | 3900 |
| 2022-02-24 | 44.42 | $24.83 | 4500 |
| 2022-02-23 | 51.62 | $25.00 | 1500 |
| 2022-02-22 | 49.32 | $24.95 | 2300 |
| 2022-02-18 | 49.32 | $24.95 | 1900 |
| 2022-02-17 | 47.06 | $24.90 | 12000 |
| 2022-02-16 | 47.87 | $24.92 | 4300 |
| 2022-02-15 | 47.87 | $24.92 | 1700 |
| 2022-02-14 | 38.81 | $24.73 | 2700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.00
2026-07-17
Close Price
$24.74
Vol: 3000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -28.00 | $24.74 | 3000 |
| 2026-07-16 | -32.00 | $24.73 | 5639 |
| 2026-07-15 | -24.00 | $24.75 | 8512 |
| 2026-07-14 | -4.00 | $24.80 | 1126 |
| 2026-07-13 | -3.85 | $24.81 | 500 |
| 2026-07-10 | -11.54 | $24.79 | 200 |
| 2026-07-09 | -25.00 | $24.77 | 4800 |
| 2026-07-08 | -53.13 | $24.71 | 5200 |
| 2026-07-07 | -63.64 | $24.68 | 1600 |
| 2026-07-06 | -66.67 | $24.67 | 5200 |
| 2026-07-02 | -57.58 | $24.70 | 1400 |
| 2026-07-01 | -84.85 | $24.61 | 5633 |
| 2026-06-30 | -72.73 | $24.65 | 1329 |
| 2026-06-29 | -78.79 | $24.63 | 1824 |
| 2026-06-26 | -84.85 | $24.61 | 6700 |
| 2026-06-25 | -78.79 | $24.63 | 1600 |
| 2026-06-24 | -90.91 | $24.59 | 800 |
| 2026-06-23 | -96.97 | $24.57 | 4783 |
| 2026-06-22 | -72.73 | $24.65 | 6300 |
| 2026-06-18 | -87.88 | $24.60 | 4200 |
| 2026-06-17 | -63.64 | $24.68 | 3700 |
| 2026-06-16 | -93.94 | $24.58 | 700 |
| 2026-06-15 | -93.94 | $24.58 | 7223 |
| 2026-06-12 | -40.00 | $24.81 | 1006 |
| 2026-06-11 | -55.00 | $24.78 | 23411 |
| 2026-06-10 | -65.00 | $24.76 | 7816 |
| 2026-06-09 | -60.00 | $24.77 | 43700 |
| 2026-06-08 | -68.75 | $24.78 | 14626 |
| 2026-06-05 | -50.00 | $24.81 | 1900 |
| 2026-06-04 | -62.50 | $24.79 | 5800 |
| 2026-06-03 | -62.50 | $24.79 | 6800 |
| 2026-06-02 | -50.00 | $24.81 | 800 |
| 2026-06-01 | -18.75 | $24.86 | 140 |
| 2026-05-29 | -18.75 | $24.86 | 5400 |
| 2026-05-28 | -25.00 | $24.85 | 4309 |
| 2026-05-27 | -56.25 | $24.80 | 5600 |
| 2026-05-26 | -43.75 | $24.82 | 3800 |
| 2026-05-22 | -42.86 | $24.80 | 1001 |
| 2026-05-21 | -38.10 | $24.81 | 2802 |
| 2026-05-20 | -27.59 | $24.81 | 1400 |
| 2026-05-19 | -10.34 | $24.86 | 7438 |
| 2026-05-18 | -40.74 | $24.76 | 2100 |
| 2026-05-15 | -40.00 | $24.75 | 3800 |
| 2026-05-14 | -44.44 | $24.73 | 13226 |
| 2026-05-13 | -31.03 | $24.76 | 4212 |
| 2026-05-12 | -31.03 | $24.76 | 5100 |
| 2026-05-11 | -31.03 | $24.76 | 12300 |
| 2026-05-08 | -20.00 | $24.79 | 3532 |
| 2026-05-07 | 0.00 | $24.85 | 3400 |
| 2026-05-06 | -12.90 | $24.80 | 4700 |
| 2026-05-05 | -9.68 | $24.80 | 1321 |
| 2026-05-04 | -3.03 | $24.82 | 3534 |
| 2026-05-01 | 0.00 | $24.83 | 4100 |
| 2026-04-30 | -21.05 | $24.75 | 1600 |
| 2026-04-29 | -21.05 | $24.75 | 1305 |
| 2026-04-28 | 0.00 | $24.75 | 3096 |
| 2026-04-27 | -4.76 | $24.73 | 1300 |
| 2026-04-24 | 0.00 | $24.75 | 302 |
| 2026-04-23 | -19.05 | $24.67 | 5700 |
| 2026-04-22 | -7.14 | $24.72 | 5102 |
| 2026-04-21 | -2.38 | $24.74 | 3743 |
| 2026-04-20 | -7.14 | $24.72 | 2435 |
| 2026-04-17 | -21.43 | $24.66 | 3671 |
| 2026-04-16 | -29.55 | $24.64 | 1600 |
| 2026-04-15 | -39.13 | $24.61 | 2600 |
| 2026-04-14 | -34.78 | $24.63 | 3708 |
| 2026-04-13 | -50.00 | $24.56 | 3737 |
| 2026-04-10 | -54.35 | $24.54 | 2200 |
| 2026-04-09 | -43.48 | $24.59 | 6700 |
| 2026-04-08 | -41.30 | $24.60 | 2373 |
| 2026-04-07 | -54.35 | $24.54 | 6100 |
| 2026-04-06 | -63.04 | $24.50 | 11235 |
| 2026-04-02 | -54.35 | $24.54 | 3856 |
| 2026-04-01 | -49.06 | $24.53 | 3000 |
| 2026-03-31 | -71.70 | $24.41 | 3200 |
| 2026-03-30 | -81.13 | $24.36 | 10600 |
| 2026-03-27 | -67.92 | $24.43 | 5443 |
| 2026-03-26 | -77.36 | $24.38 | 75400 |
| 2026-03-25 | -35.85 | $24.60 | 947 |
| 2026-03-24 | -35.85 | $24.60 | 400 |
| 2026-03-23 | -49.06 | $24.53 | 6969 |
| 2026-03-20 | -49.06 | $24.53 | 6969 |
| 2026-03-19 | -32.08 | $24.62 | 26639 |
| 2026-03-18 | -54.72 | $24.50 | 5000 |
| 2026-03-17 | -56.82 | $24.45 | 6500 |
| 2026-03-16 | -56.82 | $24.45 | 3000 |
| 2026-03-13 | -45.45 | $24.50 | 14187 |
| 2026-03-12 | -11.36 | $24.65 | 11502 |
| 2026-03-11 | -9.09 | $24.66 | 1912 |
| 2026-03-10 | -18.18 | $24.62 | 5224 |
| 2026-03-09 | -4.65 | $24.67 | 12400 |
| 2026-03-06 | -15.91 | $24.63 | 22100 |
| 2026-03-05 | -27.27 | $24.58 | 25300 |
| 2026-03-04 | -25.00 | $24.63 | 17400 |
| 2026-03-03 | -64.29 | $24.52 | 600 |
| 2026-03-02 | -53.57 | $24.55 | 4200 |
| 2026-02-27 | -64.29 | $24.52 | 5600 |
| 2026-02-26 | -64.29 | $24.52 | 3900 |
| 2026-02-25 | -50.00 | $24.56 | 4600 |
| 2026-02-24 | -67.86 | $24.51 | 3500 |
| 2026-02-23 | -82.14 | $24.47 | 4600 |
| 2026-02-20 | -96.43 | $24.43 | 6300 |
| 2026-02-19 | -67.86 | $24.51 | 5100 |
| 2026-02-18 | -67.86 | $24.51 | 17400 |
| 2026-02-17 | -82.14 | $24.47 | 16700 |
| 2026-02-13 | -46.15 | $24.58 | 2100 |
| 2026-02-12 | -35.71 | $24.60 | 3600 |
| 2026-02-11 | -29.03 | $24.61 | 5300 |
| 2026-02-10 | -25.81 | $24.62 | 2100 |
| 2026-02-09 | -45.16 | $24.56 | 5100 |
| 2026-02-06 | -32.26 | $24.60 | 1200 |
| 2026-02-05 | -36.00 | $24.55 | 2200 |
| 2026-02-04 | -32.00 | $24.56 | 4500 |
| 2026-02-03 | -28.00 | $24.57 | 10000 |
| 2026-02-02 | -21.43 | $24.58 | 18300 |
| 2026-01-30 | -11.11 | $24.60 | 7700 |
| 2026-01-29 | -3.33 | $24.62 | 19000 |
| 2026-01-28 | -3.70 | $24.57 | 3300 |
| 2026-01-27 | -3.70 | $24.57 | 3100 |
| 2026-01-26 | 0.00 | $24.58 | 1800 |
| 2026-01-23 | -7.41 | $24.55 | 8100 |
| 2026-01-22 | 0.00 | $24.55 | 2400 |
| 2026-01-21 | 0.00 | $24.53 | 6600 |
| 2026-01-20 | 0.00 | $24.52 | 9400 |
| 2026-01-16 | -16.00 | $24.46 | 1200 |
| 2026-01-15 | -16.00 | $24.46 | 5600 |
| 2026-01-14 | -25.00 | $24.43 | 5100 |
| 2026-01-13 | -3.45 | $24.49 | 4200 |
| 2026-01-12 | -27.27 | $24.45 | 1100 |
| 2026-01-09 | -33.33 | $24.43 | 4200 |
| 2026-01-08 | -30.30 | $24.44 | 1300 |
| 2026-01-07 | -30.30 | $24.44 | 8900 |
| 2026-01-06 | -27.27 | $24.45 | 3300 |
| 2026-01-05 | -18.18 | $24.48 | 2700 |
| 2026-01-02 | -36.36 | $24.42 | 10500 |
| 2025-12-31 | -48.48 | $24.38 | 1700 |
| 2025-12-30 | -66.67 | $24.32 | 1800 |
| 2025-12-29 | -63.64 | $24.33 | 3700 |
| 2025-12-26 | -57.58 | $24.35 | 6300 |
| 2025-12-24 | -66.67 | $24.32 | 4600 |
| 2025-12-23 | -51.52 | $24.37 | 1400 |
| 2025-12-22 | -57.58 | $24.35 | 10300 |
| 2025-12-19 | -57.58 | $24.35 | 1600 |
| 2025-12-18 | -66.67 | $24.32 | 18200 |
| 2025-12-17 | -75.76 | $24.29 | 400 |
| 2025-12-16 | -75.76 | $24.29 | 4700 |
| 2025-12-15 | -81.82 | $24.27 | 6200 |
| 2025-12-12 | -12.50 | $24.51 | 11000 |
| 2025-12-11 | -13.04 | $24.50 | 6100 |
| 2025-12-10 | 0.00 | $24.53 | 800 |
| 2025-12-09 | 0.00 | $24.50 | — |
| 2025-12-08 | 0.00 | $24.50 | 3400 |
| 2025-12-05 | -4.35 | $24.47 | 600 |
| 2025-12-04 | 0.00 | $24.48 | 3500 |
| 2025-12-03 | -13.04 | $24.44 | 900 |
| 2025-12-02 | -13.04 | $24.44 | 600 |
| 2025-12-01 | -16.00 | $24.43 | 700 |
| 2025-11-28 | -16.00 | $24.43 | 100 |
| 2025-11-26 | -7.41 | $24.45 | 4000 |
| 2025-11-25 | -13.79 | $24.43 | 500 |
| 2025-11-24 | -10.34 | $24.44 | 3000 |
| 2025-11-21 | -24.14 | $24.40 | 12700 |
| 2025-11-20 | -31.03 | $24.38 | 3800 |
| 2025-11-19 | -37.93 | $24.36 | 5900 |
| 2025-11-18 | -25.81 | $24.39 | 1500 |
| 2025-11-17 | -33.33 | $24.36 | 7000 |
| 2025-11-14 | -6.06 | $24.45 | 17900 |
| 2025-11-13 | -30.30 | $24.37 | 3300 |
| 2025-11-12 | -27.27 | $24.38 | 24800 |
| 2025-11-11 | -27.27 | $24.38 | 46700 |
| 2025-11-10 | -33.33 | $24.28 | 11100 |
| 2025-11-07 | -14.29 | $24.32 | 6200 |
| 2025-11-06 | 0.00 | $24.34 | 1800 |
| 2025-11-05 | 0.00 | $24.34 | 14100 |
| 2025-11-04 | -27.78 | $24.27 | 1800 |
| 2025-11-03 | -27.78 | $24.27 | 19900 |
| 2025-10-31 | -27.78 | $24.27 | 15200 |
| 2025-10-30 | -8.33 | $24.25 | 11200 |
| 2025-10-29 | -58.33 | $24.19 | 8400 |
| 2025-10-28 | -16.67 | $24.24 | 4000 |
| 2025-10-27 | -25.00 | $24.23 | 3400 |
| 2025-10-24 | -25.00 | $24.23 | 6700 |
| 2025-10-23 | -58.33 | $24.18 | — |
| 2025-10-22 | -70.59 | $24.18 | 19600 |
| 2025-10-21 | -95.00 | $24.14 | 6100 |
| 2025-10-20 | -75.00 | $24.18 | 26200 |
| 2025-10-17 | -65.00 | $24.20 | 14400 |
| 2025-10-16 | -80.00 | $24.17 | 13400 |
| 2025-10-15 | -80.00 | $24.17 | 4300 |
| 2025-10-14 | -70.00 | $24.19 | 1600 |
| 2025-10-13 | -80.00 | $24.17 | 3700 |
| 2025-10-10 | -65.22 | $24.18 | 1600 |
| 2025-10-09 | -44.44 | $24.25 | 900 |
| 2025-10-08 | -44.44 | $24.25 | 5900 |
| 2025-10-07 | -59.26 | $24.21 | 7800 |
| 2025-10-06 | -48.15 | $24.24 | 2700 |
| 2025-10-03 | -62.96 | $24.20 | 1700 |
| 2025-10-02 | -55.56 | $24.22 | 900 |
| 2025-10-01 | -48.15 | $24.24 | 2600 |
| 2025-09-30 | -62.96 | $24.20 | 5400 |
| 2025-09-29 | -74.07 | $24.17 | 14300 |
| 2025-09-26 | -66.67 | $24.19 | 20600 |
| 2025-09-25 | -48.15 | $24.24 | 7100 |
| 2025-09-24 | -25.93 | $24.30 | 6000 |
| 2025-09-23 | -29.63 | $24.29 | 1700 |
| 2025-09-22 | -37.04 | $24.27 | 25100 |
| 2025-09-19 | -62.96 | $24.20 | 4300 |
| 2025-09-18 | -59.26 | $24.21 | 7600 |
| 2025-09-17 | -74.07 | $24.17 | 2700 |
| 2025-09-16 | -66.67 | $24.19 | 6400 |
| 2025-09-15 | -66.67 | $24.19 | 17200 |
| 2025-09-12 | -23.81 | $24.32 | 1400 |
| 2025-09-11 | -10.00 | $24.33 | 9200 |
| 2025-09-10 | -15.00 | $24.32 | 3300 |
| 2025-09-09 | -15.00 | $24.32 | 11200 |
| 2025-09-08 | -35.00 | $24.27 | 4900 |
| 2025-09-05 | -34.78 | $24.26 | 22300 |
| 2025-09-04 | -33.33 | $24.26 | 2100 |
| 2025-09-03 | -16.67 | $24.30 | 2000 |
| 2025-09-02 | -25.00 | $24.28 | 4800 |
| 2025-08-29 | 0.00 | $24.32 | 15500 |
| 2025-08-28 | 0.00 | $24.25 | 12200 |
| 2025-08-27 | -20.00 | $24.22 | 9800 |
| 2025-08-26 | -6.67 | $24.24 | 7100 |
| 2025-08-25 | 0.00 | $24.25 | 13000 |
| 2025-08-22 | 0.00 | $24.25 | 9500 |
| 2025-08-21 | -20.00 | $24.22 | 1200 |
| 2025-08-20 | -26.67 | $24.21 | 1400 |
| 2025-08-19 | -20.00 | $24.22 | 1000 |
| 2025-08-18 | -33.33 | $24.20 | 3100 |
| 2025-08-15 | -26.67 | $24.21 | 600 |
| 2025-08-14 | -53.33 | $24.17 | 10500 |
| 2025-08-13 | -40.00 | $24.19 | 1500 |
| 2025-08-12 | -26.67 | $24.21 | 2300 |
| 2025-08-11 | -66.67 | $24.15 | 5200 |
| 2025-08-08 | -64.71 | $24.14 | 32200 |
| 2025-08-07 | -55.00 | $24.14 | 54800 |
| 2025-08-06 | -13.64 | $24.22 | 1600 |
| 2025-08-05 | 0.00 | $24.25 | 5100 |
| 2025-08-04 | -23.81 | $24.19 | 7100 |
| 2025-08-01 | 0.00 | $24.24 | 10500 |
| 2025-07-31 | -27.27 | $24.18 | 600 |
| 2025-07-30 | -20.83 | $24.19 | 300 |
| 2025-07-29 | -37.50 | $24.15 | 900 |
| 2025-07-28 | -32.00 | $24.16 | 2000 |
| 2025-07-25 | -22.22 | $24.18 | 800 |
| 2025-07-24 | -33.33 | $24.15 | 7800 |
| 2025-07-23 | -31.03 | $24.15 | 4500 |
| 2025-07-22 | 0.00 | $24.24 | 1000 |
| 2025-07-21 | -8.33 | $24.17 | 12500 |
| 2025-07-18 | -5.88 | $24.16 | 3100 |
| 2025-07-17 | -5.88 | $24.14 | 1900 |
| 2025-07-16 | 0.00 | $24.16 | 1300 |
| 2025-07-15 | -9.38 | $24.11 | 3500 |
| 2025-07-14 | 0.00 | $24.10 | 5100 |
| 2025-07-11 | -21.21 | $24.08 | 5900 |
| 2025-07-10 | -36.11 | $24.05 | 2300 |
| 2025-07-09 | -36.11 | $24.05 | 400 |
| 2025-07-08 | -33.33 | $24.06 | 1900 |
| 2025-07-07 | -38.89 | $24.04 | 500 |
| 2025-07-03 | -44.44 | $24.02 | 500 |
| 2025-07-02 | -41.67 | $24.03 | 13300 |
| 2025-07-01 | -41.67 | $24.03 | 1300 |
| 2025-06-30 | -52.78 | $23.99 | 5800 |
| 2025-06-27 | -50.00 | $24.00 | 5800 |
| 2025-06-26 | -52.78 | $23.99 | 6500 |
| 2025-06-25 | -52.78 | $23.99 | 6000 |
| 2025-06-24 | -58.33 | $23.97 | 7800 |
| 2025-06-23 | -63.89 | $23.95 | 9000 |
| 2025-06-20 | -75.00 | $23.91 | 2800 |
| 2025-06-18 | -72.22 | $23.92 | 18300 |
| 2025-06-17 | -88.24 | $23.88 | 2800 |
| 2025-06-16 | -79.41 | $23.91 | 1700 |
| 2025-06-13 | -94.12 | $23.86 | 4800 |
| 2025-06-12 | -9.09 | $24.15 | 6600 |
| 2025-06-11 | -12.12 | $24.14 | 26300 |
| 2025-06-10 | 0.00 | $24.12 | 500 |
| 2025-06-09 | 0.00 | $24.12 | 600 |
| 2025-06-06 | -16.13 | $24.07 | 12800 |
| 2025-06-05 | -35.48 | $24.01 | 5000 |
| 2025-06-04 | -41.94 | $23.99 | — |
| 2025-06-03 | -41.94 | $23.99 | — |
| 2025-06-02 | -41.94 | $23.99 | 1300 |
| 2025-05-30 | 0.00 | $24.12 | 1900 |
| 2025-05-29 | -10.71 | $24.06 | 5200 |
| 2025-05-28 | 0.00 | $24.03 | 300 |
| 2025-05-27 | -34.78 | $23.95 | 1500 |
| 2025-05-23 | -21.74 | $23.98 | 800 |
| 2025-05-22 | 0.00 | $24.03 | 800 |
| 2025-05-21 | -10.71 | $24.00 | 1500 |
| 2025-05-20 | -48.39 | $23.85 | 4800 |
| 2025-05-19 | -38.89 | $23.86 | — |
| 2025-05-16 | -37.84 | $23.86 | 200 |
| 2025-05-15 | 0.00 | $24.00 | — |
| 2025-05-14 | 0.00 | $24.00 | 2100 |
| 2025-05-13 | -22.86 | $23.90 | 1300 |
| 2025-05-12 | -31.58 | $23.86 | 1700 |
| 2025-05-09 | -37.78 | $23.81 | 500 |
| 2025-05-08 | -36.17 | $23.81 | 1000 |
| 2025-05-07 | -4.17 | $23.96 | 1300 |
| 2025-05-06 | -4.17 | $23.96 | 500 |
| 2025-05-05 | -16.33 | $23.90 | 4000 |
| 2025-05-02 | 0.00 | $23.93 | — |
| 2025-05-01 | 0.00 | $23.93 | 1600 |
| 2025-04-30 | -11.11 | $23.84 | 7400 |
| 2025-04-29 | -6.82 | $23.85 | 2400 |
| 2025-04-28 | -9.09 | $23.84 | 7700 |
| 2025-04-25 | -18.18 | $23.80 | 500 |
| 2025-04-24 | -26.53 | $23.80 | 4200 |
| 2025-04-23 | -28.00 | $23.80 | 23800 |
| 2025-04-22 | -58.00 | $23.65 | 5600 |
| 2025-04-21 | -44.00 | $23.72 | 1000 |
| 2025-04-17 | -28.00 | $23.80 | 13000 |
| 2025-04-16 | -28.00 | $23.80 | 2900 |
| 2025-04-15 | -48.00 | $23.70 | 2000 |
| 2025-04-14 | -66.00 | $23.61 | 1600 |
| 2025-04-11 | -68.00 | $23.60 | 2500 |
| 2025-04-10 | -86.00 | $23.51 | 1800 |
| 2025-04-09 | -78.46 | $23.58 | 3500 |
| 2025-04-08 | -73.13 | $23.62 | 5200 |
| 2025-04-07 | -71.64 | $23.63 | 7300 |
| 2025-04-04 | -97.01 | $23.46 | 10200 |
| 2025-04-03 | -66.07 | $23.74 | 6100 |
| 2025-04-02 | -58.93 | $23.78 | 23400 |
| 2025-04-01 | -50.00 | $23.83 | 300 |
| 2025-03-31 | -53.57 | $23.81 | 3700 |
| 2025-03-28 | -53.57 | $23.81 | 1300 |
| 2025-03-27 | -46.43 | $23.85 | 6800 |
| 2025-03-26 | -50.00 | $23.83 | 2600 |
| 2025-03-25 | -37.50 | $23.90 | 3900 |
| 2025-03-24 | -42.86 | $23.87 | 1600 |
| 2025-03-21 | -44.64 | $23.86 | 2900 |
| 2025-03-20 | -50.00 | $23.83 | 1200 |
| 2025-03-19 | -66.07 | $23.74 | 16800 |
| 2025-03-18 | -90.32 | $23.83 | 2100 |
| 2025-03-17 | -82.14 | $23.88 | — |
| 2025-03-14 | -90.74 | $23.88 | 4700 |
| 2025-03-13 | -67.39 | $24.06 | 3100 |
| 2025-03-12 | -63.04 | $24.08 | 2400 |
| 2025-03-11 | -63.04 | $24.08 | 1800 |
| 2025-03-10 | -58.70 | $24.10 | 1400 |
| 2025-03-07 | -67.39 | $24.06 | 1400 |
| 2025-03-06 | -58.70 | $24.10 | — |
| 2025-03-05 | -58.70 | $24.10 | 2900 |
| 2025-03-04 | -62.50 | $24.07 | 1800 |
| 2025-03-03 | -55.36 | $24.06 | 3700 |
| 2025-02-28 | -63.16 | $24.01 | 1100 |
| 2025-02-27 | -64.91 | $24.00 | 1400 |
| 2025-02-26 | -62.71 | $24.00 | 2700 |
| 2025-02-25 | -47.46 | $24.09 | 300 |
| 2025-02-24 | -68.33 | $23.96 | 1800 |
| 2025-02-21 | -61.67 | $24.00 | 500 |
| 2025-02-20 | -76.67 | $23.91 | 84900 |
| 2025-02-19 | -70.00 | $23.95 | 49800 |
| 2025-02-18 | -70.00 | $23.95 | 200 |
| 2025-02-14 | -70.00 | $23.95 | 13100 |
| 2025-02-13 | -8.70 | $23.96 | 19500 |
| 2025-02-12 | -10.71 | $23.95 | 2000 |
| 2025-02-11 | -10.71 | $23.95 | 2300 |
| 2025-02-10 | 0.00 | $23.98 | 7000 |
| 2025-02-07 | 0.00 | $23.95 | 700 |
| 2025-02-06 | -3.45 | $23.94 | 3100 |
| 2025-02-05 | 0.00 | $23.95 | 12600 |
| 2025-02-04 | -3.45 | $23.94 | 5000 |
| 2025-02-03 | -20.69 | $23.89 | 11300 |
| 2025-01-31 | -30.00 | $23.80 | 400 |
| 2025-01-30 | 0.00 | $23.85 | 700 |
| 2025-01-29 | 0.00 | $23.85 | 19600 |
| 2025-01-28 | -30.00 | $23.79 | 4700 |
| 2025-01-27 | -18.18 | $23.81 | 15000 |
| 2025-01-24 | -9.09 | $23.83 | 6200 |
| 2025-01-23 | 0.00 | $23.85 | 2700 |
| 2025-01-22 | -8.00 | $23.83 | 400 |
| 2025-01-21 | 0.00 | $23.85 | 5100 |
| 2025-01-17 | -7.41 | $23.81 | 4200 |
| 2025-01-16 | -4.00 | $23.80 | 2700 |
| 2025-01-15 | 0.00 | $23.77 | 4600 |
| 2025-01-14 | -4.76 | $23.76 | 400 |
| 2025-01-13 | -41.67 | $23.77 | 3500 |
| 2025-01-10 | -61.11 | $23.70 | 4000 |
| 2025-01-08 | -61.11 | $23.70 | — |
| 2025-01-07 | -61.11 | $23.70 | 1400 |
| 2025-01-06 | -41.67 | $23.77 | 1000 |
| 2025-01-03 | -58.33 | $23.71 | 3300 |
| 2025-01-02 | -61.11 | $23.70 | 2800 |
| 2024-12-31 | -58.33 | $23.71 | 1200 |
| 2024-12-30 | -72.22 | $23.66 | 6800 |
| 2024-12-27 | -75.00 | $23.65 | — |
| 2024-12-26 | -75.00 | $23.65 | 2800 |
| 2024-12-24 | -75.00 | $23.65 | 1200 |
| 2024-12-23 | -69.44 | $23.67 | 10700 |
| 2024-12-20 | -77.78 | $23.64 | 3100 |
| 2024-12-19 | -86.11 | $23.61 | 4200 |
| 2024-12-18 | -58.82 | $23.72 | 6600 |
| 2024-12-17 | -42.55 | $23.72 | 9100 |
| 2024-12-16 | -51.06 | $23.68 | 6100 |
| 2024-12-13 | -57.45 | $23.65 | 5300 |
| 2024-12-12 | 0.00 | $23.92 | 900 |
| 2024-12-11 | -2.17 | $23.90 | 2000 |
| 2024-12-10 | -4.35 | $23.89 | 9100 |
| 2024-12-09 | -4.35 | $23.89 | 24500 |
| 2024-12-06 | -21.05 | $23.75 | 3800 |
| 2024-12-05 | -5.26 | $23.81 | 4800 |
| 2024-12-04 | -21.05 | $23.75 | 3500 |
| 2024-12-03 | -21.05 | $23.75 | 2100 |
| 2024-12-02 | 0.00 | $23.83 | 2900 |
| 2024-11-29 | -5.26 | $23.81 | 2000 |
| 2024-11-27 | 0.00 | $23.79 | 4200 |
| 2024-11-26 | -8.82 | $23.76 | 2200 |
| 2024-11-25 | 0.00 | $23.77 | 2200 |
| 2024-11-22 | -18.75 | $23.71 | 600 |
| 2024-11-21 | -34.38 | $23.66 | 400 |
| 2024-11-20 | -6.25 | $23.75 | 1100 |
| 2024-11-19 | -15.63 | $23.72 | 92800 |
| 2024-11-18 | -12.50 | $23.72 | 300 |
| 2024-11-15 | -6.25 | $23.73 | 1200 |
| 2024-11-14 | 0.00 | $23.74 | — |
| 2024-11-13 | 0.00 | $23.74 | 3900 |
| 2024-11-12 | 0.00 | $23.73 | 300 |
| 2024-11-11 | -33.33 | $23.68 | 600 |
| 2024-11-08 | 0.00 | $23.73 | 1200 |
| 2024-11-07 | -23.81 | $23.67 | 5100 |
| 2024-11-06 | -38.10 | $23.64 | 500 |
| 2024-11-05 | -38.10 | $23.64 | 400 |
| 2024-11-04 | 0.00 | $23.71 | 3900 |
| 2024-11-01 | -36.84 | $23.63 | 1000 |
| 2024-10-31 | -57.89 | $23.59 | 3100 |
| 2024-10-30 | -47.37 | $23.61 | 1200 |
| 2024-10-29 | -31.58 | $23.64 | 3400 |
| 2024-10-28 | -42.11 | $23.62 | 400 |
| 2024-10-25 | -36.84 | $23.63 | 1600 |
| 2024-10-24 | 0.00 | $23.70 | 800 |
| 2024-10-23 | -36.84 | $23.63 | 2900 |
| 2024-10-22 | -47.37 | $23.61 | 700 |
| 2024-10-21 | -47.37 | $23.61 | 4700 |
| 2024-10-18 | 0.00 | $23.65 | 6000 |
| 2024-10-17 | -33.33 | $23.59 | 14600 |
| 2024-10-16 | 0.00 | $23.63 | 3500 |
| 2024-10-15 | -7.69 | $23.62 | 5100 |
| 2024-10-14 | -18.18 | $23.59 | 800 |
| 2024-10-11 | -54.55 | $23.51 | 500 |
| 2024-10-10 | -13.33 | $23.59 | 800 |
| 2024-10-09 | -30.56 | $23.58 | 3200 |
| 2024-10-08 | -25.00 | $23.60 | — |
| 2024-10-07 | -25.00 | $23.60 | 4500 |
| 2024-10-04 | -36.11 | $23.56 | 3300 |
| 2024-10-03 | -25.00 | $23.60 | 1700 |
| 2024-10-02 | -25.00 | $23.60 | 3400 |
| 2024-10-01 | -27.78 | $23.59 | 700 |
| 2024-09-30 | -30.56 | $23.58 | 6200 |
| 2024-09-27 | -25.00 | $23.60 | 3100 |
| 2024-09-26 | -30.56 | $23.58 | 12000 |
| 2024-09-25 | -38.89 | $23.55 | 6900 |
| 2024-09-24 | -30.56 | $23.58 | 4300 |
| 2024-09-23 | -33.33 | $23.57 | 1200 |
| 2024-09-20 | -33.33 | $23.57 | 3800 |
| 2024-09-19 | -33.33 | $23.57 | 3200 |
| 2024-09-18 | -52.78 | $23.50 | 3100 |
| 2024-09-17 | -44.44 | $23.53 | 4900 |
| 2024-09-16 | -55.56 | $23.49 | 4800 |
| 2024-09-13 | -88.89 | $23.37 | 5800 |
| 2024-09-12 | -14.29 | $23.64 | 6200 |
| 2024-09-11 | 0.00 | $23.66 | 500 |
| 2024-09-10 | -12.90 | $23.61 | 4800 |
| 2024-09-09 | 0.00 | $23.58 | 11700 |
| 2024-09-06 | 0.00 | $23.58 | 12100 |
| 2024-09-05 | -12.50 | $23.55 | 5700 |
| 2024-09-04 | -41.67 | $23.48 | 9600 |
| 2024-09-03 | -29.17 | $23.51 | 2300 |
| 2024-08-30 | -14.71 | $23.53 | 9400 |
| 2024-08-29 | -20.59 | $23.51 | 2000 |
| 2024-08-28 | -17.65 | $23.52 | 800 |
| 2024-08-27 | -17.65 | $23.52 | 6200 |
| 2024-08-26 | -44.12 | $23.43 | 5500 |
| 2024-08-23 | -26.47 | $23.49 | 1400 |
| 2024-08-22 | -38.24 | $23.45 | 4600 |
| 2024-08-21 | -50.00 | $23.41 | 6300 |
| 2024-08-20 | -44.12 | $23.43 | 3100 |
| 2024-08-19 | -52.94 | $23.40 | 3400 |
| 2024-08-16 | -38.24 | $23.45 | 600 |
| 2024-08-15 | -61.76 | $23.37 | 1000 |
| 2024-08-14 | -38.24 | $23.45 | 1200 |
| 2024-08-13 | -44.12 | $23.43 | 2000 |
| 2024-08-12 | -26.47 | $23.49 | 2100 |
| 2024-08-09 | -17.39 | $23.43 | 3300 |
| 2024-08-08 | -39.13 | $23.38 | 3400 |
| 2024-08-07 | -34.78 | $23.39 | 500 |
| 2024-08-06 | -30.77 | $23.39 | 1600 |
| 2024-08-05 | -32.14 | $23.38 | 9200 |
| 2024-08-02 | -32.14 | $23.38 | 6300 |
| 2024-08-01 | -3.57 | $23.46 | 3600 |
| 2024-07-31 | 0.00 | $23.45 | 1400 |
| 2024-07-30 | -11.11 | $23.42 | 3200 |
| 2024-07-29 | 0.00 | $23.45 | 2100 |
| 2024-07-26 | -11.54 | $23.39 | 2700 |
| 2024-07-25 | -38.46 | $23.32 | 6900 |
| 2024-07-24 | -37.04 | $23.32 | 6200 |
| 2024-07-23 | -14.81 | $23.38 | 5800 |
| 2024-07-22 | -7.41 | $23.40 | 5600 |
| 2024-07-19 | -7.41 | $23.40 | 800 |
| 2024-07-18 | -14.81 | $23.38 | 1800 |
| 2024-07-17 | -14.81 | $23.38 | 400 |
| 2024-07-16 | -7.41 | $23.40 | 4700 |
| 2024-07-15 | -14.71 | $23.37 | 6000 |
| 2024-07-12 | -45.00 | $23.30 | 1100 |
| 2024-07-11 | -35.00 | $23.34 | 4400 |
| 2024-07-10 | -57.50 | $23.25 | 4300 |
| 2024-07-09 | -70.00 | $23.20 | 14900 |
| 2024-07-08 | -57.50 | $23.25 | 2900 |
| 2024-07-05 | -65.00 | $23.22 | 10700 |
| 2024-07-03 | -50.00 | $23.28 | 7900 |
| 2024-07-02 | -57.50 | $23.25 | 6300 |
| 2024-07-01 | -65.00 | $23.22 | 4200 |
| 2024-06-28 | -70.00 | $23.20 | 6500 |
| 2024-06-27 | -67.50 | $23.21 | 4800 |
| 2024-06-26 | -57.50 | $23.25 | 5900 |
| 2024-06-25 | -40.00 | $23.32 | 700 |
| 2024-06-24 | -45.00 | $23.30 | 3700 |
| 2024-06-21 | -42.50 | $23.31 | 5700 |
| 2024-06-20 | -70.00 | $23.20 | 1300 |
| 2024-06-18 | -82.50 | $23.15 | 300 |
| 2024-06-17 | -75.00 | $23.18 | 300 |
| 2024-06-14 | -55.00 | $23.26 | 2200 |
| 2024-06-13 | 0.00 | $23.48 | 5400 |
| 2024-06-12 | 0.00 | $23.45 | 1900 |
| 2024-06-11 | -8.89 | $23.41 | 1000 |
| 2024-06-10 | -11.11 | $23.40 | 400 |
| 2024-06-07 | -37.78 | $23.28 | 1800 |
| 2024-06-06 | -44.44 | $23.25 | 5300 |
| 2024-06-05 | -22.22 | $23.35 | 3600 |
| 2024-06-04 | -24.44 | $23.34 | 2800 |
| 2024-06-03 | -24.44 | $23.34 | 5000 |
| 2024-05-31 | -10.00 | $23.40 | 2500 |
| 2024-05-30 | -14.00 | $23.38 | 1000 |
| 2024-05-29 | -18.00 | $23.36 | 300 |
| 2024-05-28 | -18.00 | $23.36 | 3500 |
| 2024-05-24 | 0.00 | $23.42 | 18400 |
| 2024-05-23 | -30.95 | $23.24 | 9400 |
| 2024-05-22 | -37.50 | $23.20 | 4100 |
| 2024-05-21 | 0.00 | $23.29 | 1800 |
| 2024-05-20 | 0.00 | $23.25 | 5200 |
| 2024-05-17 | -6.90 | $23.22 | 700 |
| 2024-05-16 | -6.90 | $23.22 | 400 |
| 2024-05-15 | -6.90 | $23.22 | 1100 |
| 2024-05-14 | -6.90 | $23.22 | 1600 |
| 2024-05-13 | 0.00 | $23.24 | 5000 |
| 2024-05-10 | -12.00 | $23.17 | 1100 |
| 2024-05-09 | -40.00 | $23.10 | 5700 |
| 2024-05-08 | -16.00 | $23.16 | 3400 |
| 2024-05-07 | -4.17 | $23.18 | 400 |
| 2024-05-06 | -38.71 | $23.14 | 1800 |
| 2024-05-03 | -41.94 | $23.13 | 3400 |
| 2024-05-02 | -51.61 | $23.10 | 400 |
| 2024-05-01 | -51.61 | $23.10 | 1300 |
| 2024-04-30 | -80.65 | $23.01 | 6100 |
| 2024-04-29 | -48.39 | $23.11 | 3000 |
| 2024-04-26 | -48.39 | $23.11 | 1700 |
| 2024-04-25 | -67.74 | $23.05 | 5300 |
| 2024-04-24 | -67.74 | $23.05 | 4300 |
| 2024-04-23 | -35.48 | $23.15 | 3800 |
| 2024-04-22 | -48.39 | $23.11 | 1700 |
| 2024-04-19 | -50.00 | $23.11 | 600 |
| 2024-04-18 | -53.33 | $23.10 | 300 |
| 2024-04-17 | -53.33 | $23.10 | 1600 |
| 2024-04-16 | -96.67 | $22.97 | 2700 |
| 2024-04-15 | -96.30 | $23.00 | 4700 |
| 2024-04-12 | -70.37 | $23.07 | 1600 |
| 2024-04-11 | -77.78 | $23.05 | 5600 |
| 2024-04-10 | -51.72 | $23.13 | 1600 |
| 2024-04-09 | -51.72 | $23.13 | 2800 |
| 2024-04-08 | -41.38 | $23.16 | 14300 |
| 2024-04-05 | -51.72 | $23.13 | 1800 |
| 2024-04-04 | -55.17 | $23.12 | 1000 |
| 2024-04-03 | -75.86 | $23.06 | 6000 |
| 2024-04-02 | -89.66 | $23.02 | 2900 |
| 2024-04-01 | -55.17 | $23.12 | 1500 |
| 2024-03-28 | -55.17 | $23.12 | 600 |
| 2024-03-27 | -62.07 | $23.10 | 2800 |
| 2024-03-26 | -65.52 | $23.09 | 2300 |
| 2024-03-25 | -55.17 | $23.12 | 4100 |
| 2024-03-22 | -51.72 | $23.13 | 3000 |
| 2024-03-21 | -58.62 | $23.11 | 5500 |
| 2024-03-20 | -44.83 | $23.15 | 500 |
| 2024-03-19 | -44.83 | $23.15 | 2700 |
| 2024-03-18 | -86.21 | $23.03 | 2400 |
| 2024-03-15 | -74.07 | $23.08 | 7300 |
| 2024-03-14 | -69.70 | $23.05 | 600 |
| 2024-03-13 | -30.30 | $23.18 | 1200 |
| 2024-03-12 | -9.38 | $23.24 | 500 |
| 2024-03-11 | -9.38 | $23.24 | 7500 |
| 2024-03-08 | -2.63 | $23.25 | 300 |
| 2024-03-07 | -18.42 | $23.19 | 800 |
| 2024-03-06 | -18.42 | $23.19 | 2300 |
| 2024-03-05 | -7.89 | $23.23 | 700 |
| 2024-03-04 | -10.53 | $23.22 | 7100 |
| 2024-03-01 | -16.22 | $23.19 | 2500 |
| 2024-02-29 | 0.00 | $23.25 | 600 |
| 2024-02-28 | 0.00 | $23.25 | 300 |
| 2024-02-27 | 0.00 | $23.23 | 7300 |
| 2024-02-26 | 0.00 | $23.18 | 7400 |
| 2024-02-23 | -10.00 | $23.15 | 7000 |
| 2024-02-22 | -25.00 | $23.09 | 1600 |
| 2024-02-21 | -44.44 | $23.02 | 4800 |
| 2024-02-20 | 0.00 | $23.18 | 2100 |
| 2024-02-16 | -25.00 | $23.09 | 3300 |
| 2024-02-15 | -16.67 | $23.12 | 9900 |
| 2024-02-14 | -42.86 | $23.02 | 2800 |
| 2024-02-13 | -48.57 | $23.00 | 2800 |
| 2024-02-12 | -22.86 | $23.09 | 1300 |
| 2024-02-09 | -40.00 | $23.03 | 5100 |
| 2024-02-08 | -5.41 | $23.15 | 4400 |
| 2024-02-07 | -18.92 | $23.10 | 1300 |
| 2024-02-06 | -48.65 | $22.97 | 1800 |
| 2024-02-05 | 0.00 | $23.15 | 4300 |
| 2024-02-02 | 0.00 | $23.15 | 100 |
| 2024-02-01 | 0.00 | $23.15 | 21400 |
| 2024-01-31 | -14.29 | $23.00 | 2300 |
| 2024-01-30 | -2.63 | $23.04 | 16000 |
| 2024-01-29 | -18.42 | $22.98 | 10700 |
| 2024-01-26 | -11.36 | $22.99 | 5600 |
| 2024-01-25 | 0.00 | $22.99 | 8600 |
| 2024-01-24 | -18.42 | $22.91 | 13200 |
| 2024-01-23 | -23.68 | $22.89 | 6100 |
| 2024-01-22 | -15.79 | $22.92 | 4500 |
| 2024-01-19 | -21.05 | $22.90 | 1800 |
| 2024-01-18 | -26.32 | $22.88 | 4400 |
| 2024-01-17 | -21.05 | $22.90 | 2900 |
| 2024-01-16 | -21.05 | $22.90 | 8300 |
| 2024-01-12 | 0.00 | $22.98 | 2000 |
| 2024-01-11 | -6.38 | $22.95 | 7000 |
| 2024-01-10 | -25.53 | $22.86 | 15000 |
| 2024-01-09 | -32.00 | $22.85 | 11000 |
| 2024-01-08 | -44.00 | $22.79 | 6300 |
| 2024-01-05 | -46.00 | $22.78 | 1600 |
| 2024-01-04 | -52.00 | $22.75 | 12100 |
| 2024-01-03 | -52.00 | $22.75 | 13300 |
| 2024-01-02 | -44.00 | $22.79 | 13900 |
| 2023-12-29 | -44.00 | $22.79 | 1700 |
| 2023-12-28 | -62.00 | $22.70 | 22900 |
| 2023-12-27 | -56.00 | $22.73 | 4800 |
| 2023-12-26 | -72.00 | $22.65 | 17000 |
| 2023-12-22 | -62.00 | $22.70 | 2300 |
| 2023-12-21 | -68.00 | $22.67 | 4100 |
| 2023-12-20 | -62.00 | $22.70 | 19100 |
| 2023-12-19 | -54.00 | $22.74 | 15000 |
| 2023-12-18 | -72.00 | $22.65 | 4800 |
| 2023-12-15 | -62.00 | $22.70 | 1500 |
| 2023-12-14 | -98.00 | $22.52 | 13000 |
| 2023-12-13 | -55.88 | $22.82 | 5400 |
| 2023-12-12 | -47.06 | $22.85 | 2800 |
| 2023-12-11 | -8.82 | $22.98 | 5100 |
| 2023-12-08 | 0.00 | $22.94 | 700 |
| 2023-12-07 | -3.33 | $22.91 | 1600 |
| 2023-12-06 | -5.71 | $22.88 | 7000 |
| 2023-12-05 | 0.00 | $22.87 | 7600 |
| 2023-12-04 | -2.94 | $22.83 | 4400 |
| 2023-12-01 | -9.09 | $22.78 | 4400 |
| 2023-11-30 | -22.22 | $22.73 | 1900 |
| 2023-11-29 | -22.92 | $22.70 | 1500 |
| 2023-11-28 | -18.18 | $22.71 | 3900 |
| 2023-11-27 | -1.49 | $22.79 | 3500 |
| 2023-11-24 | -3.03 | $22.77 | 13900 |
| 2023-11-22 | -1.54 | $22.77 | 900 |
| 2023-11-21 | -12.31 | $22.70 | 700 |
| 2023-11-20 | -6.15 | $22.74 | 2500 |
| 2023-11-17 | 0.00 | $22.78 | 5000 |
| 2023-11-16 | -6.15 | $22.74 | 3300 |
| 2023-11-15 | -4.94 | $22.70 | 500 |
| 2023-11-14 | -6.17 | $22.69 | 1900 |
| 2023-11-13 | -2.47 | $22.72 | 3700 |
| 2023-11-10 | -6.17 | $22.69 | 5500 |
| 2023-11-09 | -8.64 | $22.67 | 13800 |
| 2023-11-08 | -1.23 | $22.73 | 2500 |
| 2023-11-07 | -2.70 | $22.65 | 9800 |
| 2023-11-06 | -9.46 | $22.60 | 16100 |
| 2023-11-03 | 0.00 | $22.62 | 27200 |
| 2023-11-02 | -14.93 | $22.50 | 4500 |
| 2023-11-01 | -20.90 | $22.46 | 5600 |
| 2023-10-31 | -38.81 | $22.34 | 8700 |
| 2023-10-30 | -56.72 | $22.22 | 7900 |
| 2023-10-27 | -14.93 | $22.50 | 400 |
| 2023-10-26 | -11.94 | $22.52 | 2600 |
| 2023-10-25 | -35.82 | $22.36 | 1300 |
| 2023-10-24 | -55.22 | $22.23 | 5500 |
| 2023-10-23 | -55.22 | $22.23 | 6500 |
| 2023-10-20 | -41.79 | $22.32 | 5500 |
| 2023-10-19 | -43.28 | $22.31 | 60500 |
| 2023-10-18 | -59.18 | $22.31 | 1600 |
| 2023-10-17 | 0.00 | $22.60 | 1700 |
| 2023-10-16 | -4.08 | $22.58 | 2300 |
| 2023-10-13 | -12.24 | $22.54 | 1600 |
| 2023-10-12 | -44.90 | $22.38 | 300 |
| 2023-10-11 | -12.24 | $22.54 | 500 |
| 2023-10-10 | -33.87 | $22.52 | 5000 |
| 2023-10-09 | -47.62 | $22.44 | 17400 |
| 2023-10-06 | -96.88 | $22.13 | 6000 |
| 2023-10-05 | -98.41 | $22.13 | 8000 |
| 2023-10-04 | -100.00 | $22.13 | 6300 |
| 2023-10-03 | -87.76 | $22.32 | 2600 |
| 2023-10-02 | -93.62 | $22.31 | 1000 |
| 2023-09-29 | -78.72 | $22.38 | 200 |
| 2023-09-28 | -89.36 | $22.33 | 2300 |
| 2023-09-27 | -95.74 | $22.30 | 1200 |
| 2023-09-26 | -82.98 | $22.36 | 1200 |
| 2023-09-25 | -82.98 | $22.36 | 4400 |
| 2023-09-22 | -55.26 | $22.54 | 1100 |
| 2023-09-21 | -97.37 | $22.38 | 2600 |
| 2023-09-20 | -47.22 | $22.58 | 200 |
| 2023-09-19 | -63.89 | $22.52 | 700 |
| 2023-09-18 | -41.67 | $22.60 | 4400 |
| 2023-09-15 | -58.33 | $22.54 | 200 |
| 2023-09-14 | -80.56 | $22.46 | 2300 |
| 2023-09-13 | -13.89 | $22.70 | 2600 |
| 2023-09-12 | -2.78 | $22.74 | 300 |
| 2023-09-11 | 0.00 | $22.75 | 3000 |
| 2023-09-08 | 0.00 | $22.74 | 900 |
| 2023-09-07 | -11.76 | $22.69 | 100 |
| 2023-09-06 | -26.47 | $22.64 | 1900 |
| 2023-09-05 | -50.00 | $22.56 | 1800 |
| 2023-09-01 | -14.71 | $22.68 | 3000 |
| 2023-08-31 | -41.18 | $22.59 | 1200 |
| 2023-08-30 | -50.00 | $22.56 | 13800 |
| 2023-08-29 | -38.24 | $22.60 | 1400 |
| 2023-08-28 | -91.18 | $22.42 | 700 |
| 2023-08-25 | -70.59 | $22.49 | 8800 |
| 2023-08-24 | -100.00 | $22.39 | 5200 |
| 2023-08-23 | -94.44 | $22.56 | 2100 |
| 2023-08-22 | -50.00 | $22.64 | 2800 |
| 2023-08-21 | -88.89 | $22.57 | 4200 |
| 2023-08-18 | -72.22 | $22.60 | 1300 |
| 2023-08-17 | -78.26 | $22.55 | 500 |
| 2023-08-16 | -56.52 | $22.60 | 2600 |
| 2023-08-15 | -56.52 | $22.60 | 1700 |
| 2023-08-14 | -56.52 | $22.60 | 9200 |
| 2023-08-11 | -56.52 | $22.60 | 7400 |
| 2023-08-10 | -52.00 | $22.60 | 7500 |
| 2023-08-09 | -3.57 | $22.72 | 500 |
| 2023-08-08 | -28.57 | $22.65 | 7600 |
| 2023-08-07 | -25.00 | $22.64 | 12300 |
| 2023-08-04 | -37.50 | $22.60 | 3900 |
| 2023-08-03 | -25.00 | $22.64 | 1300 |
| 2023-08-02 | -5.56 | $22.70 | 2600 |
| 2023-08-01 | -16.67 | $22.66 | 4300 |
| 2023-07-31 | -33.33 | $22.60 | 3000 |
| 2023-07-28 | 0.00 | $22.68 | 1000 |
| 2023-07-27 | -22.58 | $22.60 | 5900 |
| 2023-07-26 | -5.56 | $22.65 | 1900 |
| 2023-07-25 | -5.56 | $22.65 | 1100 |
| 2023-07-24 | 0.00 | $22.65 | 2100 |
| 2023-07-21 | -26.47 | $22.56 | 1700 |
| 2023-07-20 | -44.12 | $22.50 | 9000 |
| 2023-07-19 | 0.00 | $22.60 | 8400 |
| 2023-07-18 | 0.00 | $22.55 | 1600 |
| 2023-07-17 | -12.00 | $22.52 | 11400 |
| 2023-07-14 | -24.00 | $22.49 | 5400 |
| 2023-07-13 | -33.33 | $22.45 | 3700 |
| 2023-07-12 | -23.33 | $22.48 | 800 |
| 2023-07-11 | -48.84 | $22.47 | 28000 |
| 2023-07-10 | -55.81 | $22.44 | 500 |
| 2023-07-07 | -60.47 | $22.42 | 3800 |
| 2023-07-06 | -74.42 | $22.36 | 4800 |
| 2023-07-05 | -53.49 | $22.45 | 700 |
| 2023-07-03 | -69.77 | $22.38 | 1100 |
| 2023-06-30 | -69.77 | $22.38 | 1800 |
| 2023-06-29 | -74.42 | $22.36 | 200 |
| 2023-06-28 | -69.77 | $22.38 | 3700 |
| 2023-06-27 | -81.40 | $22.33 | 6700 |
| 2023-06-26 | -54.17 | $22.42 | 5500 |
| 2023-06-23 | -33.33 | $22.50 | 14500 |
| 2023-06-22 | -51.79 | $22.41 | 22400 |
| 2023-06-21 | -56.67 | $22.40 | 4300 |
| 2023-06-20 | -61.67 | $22.37 | 3400 |
| 2023-06-16 | -73.33 | $22.30 | 36400 |
| 2023-06-15 | -65.00 | $22.35 | 5300 |
| 2023-06-14 | -64.52 | $22.36 | 3400 |
| 2023-06-13 | -37.10 | $22.53 | 6000 |
| 2023-06-12 | -33.87 | $22.55 | 22600 |
| 2023-06-09 | -48.39 | $22.46 | 4900 |
| 2023-06-08 | -59.68 | $22.39 | 1200 |
| 2023-06-07 | -69.35 | $22.33 | 500 |
| 2023-06-06 | -46.97 | $22.45 | 1500 |
| 2023-06-05 | -39.39 | $22.50 | 2000 |
| 2023-06-02 | -30.30 | $22.56 | 900 |
| 2023-06-01 | -34.85 | $22.53 | 300 |
| 2023-05-31 | -36.36 | $22.52 | 1400 |
| 2023-05-30 | -27.27 | $22.58 | 200 |
| 2023-05-26 | -15.15 | $22.66 | 2500 |
| 2023-05-25 | -18.18 | $22.64 | 600 |
| 2023-05-24 | -9.09 | $22.70 | 1000 |
| 2023-05-23 | -61.43 | $22.33 | 9300 |
| 2023-05-22 | -45.05 | $22.35 | 1000 |
| 2023-05-19 | -42.86 | $22.37 | 2400 |
| 2023-05-18 | -55.15 | $22.46 | 3800 |
| 2023-05-17 | -63.16 | $22.41 | 2100 |
| 2023-05-16 | -61.18 | $22.44 | 3500 |
| 2023-05-15 | -63.40 | $22.41 | 1900 |
| 2023-05-12 | -50.98 | $22.60 | — |
| 2023-05-11 | -50.98 | $22.60 | 300 |
| 2023-05-10 | -70.59 | $22.30 | — |
| 2023-05-09 | -70.59 | $22.30 | 4700 |
| 2023-05-08 | -64.05 | $22.40 | 2900 |
| 2023-05-05 | -67.32 | $22.35 | 900 |
| 2023-05-04 | -75.16 | $22.23 | 1700 |
| 2023-05-03 | -60.78 | $22.45 | 600 |
| 2023-05-02 | -60.78 | $22.45 | 2300 |
| 2023-05-01 | -53.59 | $22.56 | 2300 |
| 2023-04-28 | -52.29 | $22.58 | 2700 |
| 2023-04-27 | -64.05 | $22.40 | 36100 |
| 2023-04-26 | -57.52 | $22.50 | 92400 |
| 2023-04-25 | -78.98 | $22.14 | 36800 |
| 2023-04-24 | -57.32 | $22.48 | 28800 |
| 2023-04-21 | -55.41 | $22.51 | 7300 |
| 2023-04-20 | -7.01 | $23.27 | 14100 |
| 2023-04-19 | -13.38 | $23.17 | 9300 |
| 2023-04-18 | -11.47 | $23.20 | 65800 |
| 2023-04-17 | -7.48 | $22.80 | 21900 |
| 2023-04-14 | -5.13 | $22.55 | — |
| 2023-04-13 | -5.13 | $22.55 | — |
| 2023-04-12 | -6.33 | $22.55 | 1800 |
| 2023-04-11 | -8.64 | $22.55 | 3000 |
| 2023-04-10 | -25.53 | $22.51 | 4000 |
| 2023-04-06 | -37.23 | $22.40 | 2200 |
| 2023-04-05 | -39.62 | $22.45 | — |
| 2023-04-04 | -39.62 | $22.45 | 400 |
| 2023-04-03 | -30.19 | $22.55 | — |
| 2023-03-31 | -30.19 | $22.55 | 1700 |
| 2023-03-30 | -26.42 | $22.59 | — |
| 2023-03-29 | -26.42 | $22.59 | 200 |
| 2023-03-28 | -63.21 | $22.20 | 1200 |
| 2023-03-27 | -69.52 | $22.14 | 4100 |
| 2023-03-24 | -73.33 | $22.10 | 2100 |
| 2023-03-23 | -44.33 | $22.44 | 800 |
| 2023-03-22 | -40.21 | $22.48 | 100 |
| 2023-03-21 | -40.21 | $22.48 | 400 |
| 2023-03-20 | -43.30 | $22.45 | — |
| 2023-03-17 | -43.30 | $22.45 | 4300 |
| 2023-03-16 | -49.48 | $22.39 | 700 |
| 2023-03-15 | -100.00 | $21.92 | 2800 |
| 2023-03-14 | -34.72 | $22.62 | 1700 |
| 2023-03-13 | -16.67 | $22.75 | 5700 |
| 2023-03-10 | -60.56 | $22.44 | 2200 |
| 2023-03-09 | 0.00 | $22.87 | 200 |
| 2023-03-08 | 0.00 | $22.87 | 1100 |
| 2023-03-07 | -6.56 | $22.73 | — |
| 2023-03-06 | -6.56 | $22.73 | 1300 |
| 2023-03-03 | -11.48 | $22.70 | 900 |
| 2023-03-02 | -6.56 | $22.73 | — |
| 2023-03-01 | -6.56 | $22.73 | 600 |
| 2023-02-28 | -13.11 | $22.69 | 1500 |
| 2023-02-27 | 0.00 | $22.77 | 2400 |
| 2023-02-24 | -11.86 | $22.69 | 1500 |
| 2023-02-23 | -15.25 | $22.67 | — |
| 2023-02-22 | -15.25 | $22.67 | 1300 |
| 2023-02-21 | -100.00 | $22.17 | 8000 |
| 2023-02-17 | 0.00 | $22.76 | 2000 |
| 2023-02-16 | -4.08 | $22.74 | 600 |
| 2023-02-15 | -56.00 | $22.48 | 1800 |
| 2023-02-14 | -70.91 | $22.37 | 4900 |
| 2023-02-13 | -16.36 | $22.67 | 3900 |
| 2023-02-10 | -3.64 | $22.74 | 2100 |
| 2023-02-09 | -3.64 | $22.74 | 1500 |
| 2023-02-08 | 0.00 | $22.74 | 300 |
| 2023-02-07 | 0.00 | $22.72 | 3700 |
| 2023-02-06 | -1.64 | $22.71 | — |
| 2023-02-03 | -1.41 | $22.71 | 4700 |
| 2023-02-02 | 0.00 | $22.70 | 200 |
| 2023-02-01 | -6.32 | $22.63 | 1900 |
| 2023-01-31 | -7.37 | $22.62 | — |
| 2023-01-30 | -7.37 | $22.62 | 1000 |
| 2023-01-27 | -6.32 | $22.63 | 200 |
| 2023-01-26 | -6.32 | $22.63 | 300 |
| 2023-01-25 | -6.25 | $22.63 | 600 |
| 2023-01-24 | 0.00 | $22.69 | 2100 |
| 2023-01-23 | -15.73 | $22.48 | 600 |
| 2023-01-20 | -17.98 | $22.46 | 1800 |
| 2023-01-19 | -16.09 | $22.46 | 3600 |
| 2023-01-18 | -3.45 | $22.57 | 1600 |
| 2023-01-17 | -2.30 | $22.58 | 400 |
| 2023-01-13 | 0.00 | $22.60 | 500 |
| 2023-01-12 | 0.00 | $22.60 | 1000 |
| 2023-01-11 | 0.00 | $22.56 | 1100 |
| 2023-01-10 | -3.03 | $22.37 | 1300 |
| 2023-01-09 | -6.06 | $22.35 | — |
| 2023-01-06 | -6.06 | $22.35 | 4300 |
| 2023-01-05 | 0.00 | $22.39 | 200 |
| 2023-01-04 | -30.30 | $22.19 | 2100 |
| 2023-01-03 | -30.30 | $22.19 | 1300 |
| 2022-12-30 | -36.36 | $22.15 | 7200 |
| 2022-12-29 | -62.12 | $21.98 | — |
| 2022-12-28 | -55.41 | $21.98 | — |
| 2022-12-27 | -55.41 | $21.98 | 4600 |
| 2022-12-23 | -60.81 | $21.94 | 1200 |
| 2022-12-22 | -32.43 | $22.15 | 1200 |
| 2022-12-21 | -43.24 | $22.07 | — |
| 2022-12-20 | -43.24 | $22.07 | 13100 |
| 2022-12-19 | 0.00 | $22.39 | 2100 |
| 2022-12-16 | 0.00 | $22.39 | 800 |
| 2022-12-15 | 0.00 | $22.39 | 700 |
| 2022-12-14 | -22.86 | $22.19 | 1500 |
| 2022-12-13 | -1.43 | $22.34 | 1800 |
| 2022-12-12 | -11.43 | $22.27 | 6500 |
| 2022-12-09 | -50.00 | $22.00 | 600 |
| 2022-12-08 | -20.00 | $22.21 | — |
| 2022-12-07 | -20.00 | $22.21 | — |
| 2022-12-06 | -20.00 | $22.21 | 2700 |
| 2022-12-05 | -22.86 | $22.19 | — |
| 2022-12-02 | -22.86 | $22.19 | 600 |
| 2022-12-01 | -25.71 | $22.17 | 1900 |
| 2022-11-30 | -7.14 | $22.30 | 12900 |
| 2022-11-29 | -28.57 | $22.15 | 200 |
| 2022-11-28 | -20.00 | $22.21 | 3100 |
| 2022-11-25 | 0.00 | $22.35 | — |
| 2022-11-23 | 0.00 | $22.35 | 100 |
| 2022-11-22 | 0.00 | $22.35 | 100 |
| 2022-11-21 | 0.00 | $22.35 | 4000 |
| 2022-11-18 | -1.05 | $22.26 | 500 |
| 2022-11-17 | -3.16 | $22.24 | — |
| 2022-11-16 | -14.81 | $22.24 | — |
| 2022-11-15 | -14.81 | $22.24 | 100 |
| 2022-11-14 | -30.30 | $22.24 | 100 |
| 2022-11-11 | -30.30 | $22.24 | — |
| 2022-11-10 | -31.85 | $22.24 | 700 |
| 2022-11-09 | -49.63 | $22.00 | — |
| 2022-11-08 | -50.00 | $22.00 | 500 |
| 2022-11-07 | -54.48 | $21.98 | 500 |
| 2022-11-04 | -55.56 | $22.00 | 2900 |
| 2022-11-03 | -39.10 | $22.27 | 1000 |
| 2022-11-02 | -55.23 | $22.09 | — |
| 2022-11-01 | -56.74 | $22.09 | 100 |
| 2022-10-31 | -62.92 | $21.98 | 100 |
| 2022-10-28 | -75.84 | $21.75 | 2300 |
| 2022-10-27 | -83.71 | $21.61 | — |
| 2022-10-26 | -83.71 | $21.61 | — |
| 2022-10-25 | -83.89 | $21.61 | 5200 |
| 2022-10-24 | -92.22 | $21.46 | 6900 |
| 2022-10-21 | -100.00 | $21.66 | 2100 |
| 2022-10-20 | -100.00 | $21.95 | 2400 |
| 2022-10-19 | -76.52 | $22.37 | 5700 |
| 2022-10-18 | -63.33 | $22.64 | — |
| 2022-10-17 | -63.93 | $22.64 | 100 |
| 2022-10-14 | -40.56 | $22.41 | 800 |
| 2022-10-13 | -37.55 | $22.51 | 100 |
| 2022-10-12 | -41.90 | $22.40 | 1900 |
| 2022-10-11 | -35.57 | $22.56 | 3000 |
| 2022-10-10 | -35.97 | $22.55 | 900 |
| 2022-10-07 | -23.53 | $22.88 | 600 |
| 2022-10-06 | -17.58 | $23.04 | 400 |
| 2022-10-05 | -15.56 | $23.10 | 1400 |
| 2022-10-04 | -19.46 | $23.00 | 200 |
| 2022-10-03 | -17.90 | $23.04 | — |
| 2022-09-30 | -17.90 | $23.04 | 1600 |
| 2022-09-29 | -25.29 | $22.85 | 2400 |
| 2022-09-28 | -19.07 | $23.01 | 3100 |
| 2022-09-27 | -16.34 | $23.08 | 800 |
| 2022-09-26 | -38.13 | $22.52 | 6900 |
| 2022-09-23 | -32.30 | $22.67 | 7100 |
| 2022-09-22 | -9.73 | $23.25 | 1700 |
| 2022-09-21 | -3.89 | $23.40 | 400 |
| 2022-09-20 | -4.96 | $23.42 | 400 |
| 2022-09-19 | -16.24 | $23.20 | 2300 |
| 2022-09-16 | -29.23 | $23.46 | 2800 |
| 2022-09-15 | -48.28 | $23.42 | 500 |
| 2022-09-14 | -51.72 | $23.40 | 100 |
| 2022-09-13 | -41.38 | $23.46 | 500 |
| 2022-09-12 | -37.93 | $23.48 | 900 |
| 2022-09-09 | -36.21 | $23.49 | 1400 |
| 2022-09-08 | -34.48 | $23.50 | — |
| 2022-09-07 | -34.48 | $23.50 | — |
| 2022-09-06 | -36.67 | $23.50 | 600 |
| 2022-09-02 | -36.67 | $23.50 | 100 |
| 2022-09-01 | -36.67 | $23.50 | 800 |
| 2022-08-31 | -41.67 | $23.47 | — |
| 2022-08-30 | -41.67 | $23.47 | — |
| 2022-08-29 | -41.67 | $23.47 | 200 |
| 2022-08-26 | -86.67 | $23.20 | 1600 |
| 2022-08-25 | -54.17 | $23.33 | 200 |
| 2022-08-24 | -44.44 | $23.40 | 2100 |
| 2022-08-23 | -48.78 | $23.32 | 6700 |
| 2022-08-22 | -9.76 | $23.64 | — |
| 2022-08-19 | -9.76 | $23.64 | 600 |
| 2022-08-18 | -4.76 | $23.70 | 3400 |
| 2022-08-17 | -4.76 | $23.70 | — |
| 2022-08-16 | -4.76 | $23.70 | 300 |
| 2022-08-15 | -14.29 | $23.62 | 300 |
| 2022-08-12 | -22.62 | $23.55 | 4000 |
| 2022-08-11 | -4.76 | $23.70 | 100 |
| 2022-08-10 | -4.76 | $23.70 | 100 |
| 2022-08-09 | -17.86 | $23.59 | 2000 |
| 2022-08-08 | -8.33 | $23.67 | 300 |
| 2022-08-05 | -5.95 | $23.69 | — |
| 2022-08-04 | -5.95 | $23.69 | 1000 |
| 2022-08-03 | -41.67 | $23.39 | 500 |
| 2022-08-02 | -40.48 | $23.40 | 9400 |
| 2022-08-01 | -57.14 | $23.26 | 400 |
| 2022-07-29 | -54.76 | $23.28 | 5300 |
| 2022-07-28 | -58.33 | $23.25 | — |
| 2022-07-27 | -58.33 | $23.25 | 7200 |
| 2022-07-26 | -93.42 | $23.03 | 800 |
| 2022-07-25 | -94.29 | $23.04 | 700 |
| 2022-07-22 | -98.10 | $23.00 | 500 |
| 2022-07-21 | -100.00 | $22.98 | 3700 |
| 2022-07-20 | -87.62 | $23.11 | 1600 |
| 2022-07-19 | -88.57 | $23.10 | 7900 |
| 2022-07-18 | -69.52 | $23.30 | 1900 |
| 2022-07-15 | -71.43 | $23.28 | 2900 |
| 2022-07-14 | -68.93 | $23.32 | 200 |
| 2022-07-13 | -28.16 | $23.74 | 400 |
| 2022-07-12 | -86.41 | $23.14 | 4700 |
| 2022-07-11 | -77.66 | $23.30 | 1800 |
| 2022-07-08 | -82.98 | $23.25 | 3900 |
| 2022-07-07 | -30.85 | $23.74 | — |
| 2022-07-06 | -30.85 | $23.74 | 18800 |
| 2022-07-05 | -67.74 | $23.40 | 4100 |
| 2022-07-01 | -31.18 | $23.74 | — |
| 2022-06-30 | -31.18 | $23.74 | 1000 |
| 2022-06-29 | -40.86 | $23.65 | 1100 |
| 2022-06-28 | -31.18 | $23.74 | — |
| 2022-06-27 | -31.18 | $23.74 | 5800 |
| 2022-06-24 | -32.95 | $23.69 | 100 |
| 2022-06-23 | -48.86 | $23.55 | 3200 |
| 2022-06-22 | -36.36 | $23.66 | 3500 |
| 2022-06-21 | -50.00 | $23.54 | 3700 |
| 2022-06-17 | -84.09 | $23.24 | 5000 |
| 2022-06-16 | -47.73 | $23.56 | 500 |
| 2022-06-15 | -55.68 | $23.49 | 3300 |
| 2022-06-14 | -45.45 | $23.58 | 2000 |
| 2022-06-13 | -19.32 | $23.81 | 5700 |
| 2022-06-10 | -18.18 | $23.82 | 800 |
| 2022-06-09 | -39.77 | $23.63 | 4300 |
| 2022-06-08 | -19.32 | $23.81 | 6500 |
| 2022-06-07 | -13.64 | $23.86 | 3600 |
| 2022-06-06 | -15.91 | $23.84 | 1600 |
| 2022-06-03 | -9.09 | $23.90 | 4200 |
| 2022-06-02 | -7.95 | $23.91 | 1600 |
| 2022-06-01 | -3.41 | $23.95 | 3900 |
| 2022-05-31 | 0.00 | $23.98 | 7500 |
| 2022-05-27 | -11.11 | $23.82 | 3600 |
| 2022-05-26 | -13.58 | $23.80 | 800 |
| 2022-05-25 | -13.68 | $23.75 | 2900 |
| 2022-05-24 | -19.66 | $23.68 | 5900 |
| 2022-05-23 | -32.28 | $23.81 | 3400 |
| 2022-05-20 | -33.54 | $23.79 | 5100 |
| 2022-05-19 | -38.61 | $23.71 | 27800 |
| 2022-05-18 | -31.45 | $23.83 | 8600 |
| 2022-05-17 | -42.86 | $23.86 | 2800 |
| 2022-05-16 | -44.90 | $23.82 | 4400 |
| 2022-05-13 | -49.03 | $23.79 | 1700 |
| 2022-05-12 | -47.57 | $23.82 | 3800 |
| 2022-05-11 | -46.12 | $23.85 | 12600 |
| 2022-05-10 | -60.48 | $23.57 | 20500 |
| 2022-05-09 | -49.05 | $23.81 | 16100 |
| 2022-05-06 | -51.18 | $23.77 | 8500 |
| 2022-05-05 | -49.29 | $23.81 | 13300 |
| 2022-05-04 | -54.03 | $23.71 | 7900 |
| 2022-05-03 | -61.14 | $23.56 | 38900 |
| 2022-05-02 | -50.24 | $23.79 | 5000 |
| 2022-04-29 | -47.87 | $23.84 | 5100 |
| 2022-04-28 | -72.04 | $23.33 | 137900 |
| 2022-04-27 | -92.31 | $23.65 | 14200 |
| 2022-04-26 | -40.77 | $24.32 | 18900 |
| 2022-04-25 | -87.07 | $23.84 | 12600 |
| 2022-04-22 | -92.38 | $23.97 | 2000 |
| 2022-04-21 | -88.57 | $24.01 | 3700 |
| 2022-04-20 | -74.29 | $24.16 | 41700 |
| 2022-04-19 | -32.43 | $24.70 | 2400 |
| 2022-04-18 | -18.92 | $24.80 | — |
| 2022-04-14 | -18.92 | $24.80 | 1100 |
| 2022-04-13 | -30.16 | $24.75 | 100 |
| 2022-04-12 | -15.87 | $24.84 | — |
| 2022-04-11 | -15.87 | $24.84 | 200 |
| 2022-04-08 | -58.73 | $24.57 | 1300 |
| 2022-04-07 | -96.72 | $24.40 | 3700 |
| 2022-04-06 | -96.72 | $24.40 | 4300 |
| 2022-04-05 | -96.72 | $24.40 | 8800 |
| 2022-04-04 | -100.00 | $24.50 | 4800 |
| 2022-04-01 | -52.00 | $24.74 | 1100 |
| 2022-03-31 | -36.00 | $24.82 | 4500 |
| 2022-03-30 | -95.24 | $24.60 | 8600 |
| 2022-03-29 | -71.43 | $24.70 | 100 |
| 2022-03-28 | -71.43 | $24.70 | 4600 |
| 2022-03-25 | -14.29 | $24.94 | — |
| 2022-03-24 | -14.29 | $24.94 | 1700 |
| 2022-03-23 | -23.81 | $24.90 | 1900 |
| 2022-03-22 | -21.43 | $24.91 | 300 |
| 2022-03-21 | -26.19 | $24.89 | 1100 |
| 2022-03-18 | -26.19 | $24.89 | 2300 |
| 2022-03-17 | -21.43 | $24.91 | — |
| 2022-03-16 | -21.43 | $24.91 | — |
| 2022-03-15 | -21.43 | $24.91 | 1500 |
| 2022-03-14 | -21.43 | $24.91 | 1200 |
| 2022-03-11 | -35.71 | $24.85 | 1800 |
| 2022-03-10 | -11.90 | $24.95 | 1100 |
| 2022-03-09 | -13.95 | $24.95 | 2100 |
| 2022-03-08 | -72.09 | $24.70 | 1200 |
| 2022-03-07 | -20.93 | $24.92 | 10700 |
| 2022-03-04 | -71.79 | $24.73 | 10400 |
| 2022-03-03 | -30.77 | $24.89 | 800 |
| 2022-03-02 | -20.51 | $24.93 | 1200 |
| 2022-03-01 | -15.38 | $24.95 | 4800 |
| 2022-02-28 | -7.32 | $24.98 | 100 |
| 2022-02-25 | -26.23 | $24.85 | 3900 |
| 2022-02-24 | -29.51 | $24.83 | 4500 |
| 2022-02-23 | -1.64 | $25.00 | 1500 |
| 2022-02-22 | -21.43 | $24.95 | 2300 |
| 2022-02-18 | -30.38 | $24.95 | 1900 |
| 2022-02-17 | -37.50 | $24.90 | 12000 |
| 2022-02-16 | -35.00 | $24.92 | 4300 |
| 2022-02-15 | -35.00 | $24.92 | 1700 |
| 2022-02-14 | -58.75 | $24.73 | 2700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.27
2026-07-17
Close Price
$24.74
Vol: 3000Average Directional Index - Detailed Analysis
Minimum
4.86
Average
24.46
Maximum
65.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.27 | $24.74 | 3000 |
| 2026-07-16 | 8.68 | $24.73 | 5639 |
| 2026-07-15 | 9.04 | $24.75 | 8512 |
| 2026-07-14 | 9.41 | $24.80 | 1126 |
| 2026-07-13 | 9.44 | $24.81 | 500 |
| 2026-07-10 | 9.48 | $24.79 | 200 |
| 2026-07-09 | 9.06 | $24.77 | 4800 |
| 2026-07-08 | 8.72 | $24.71 | 5200 |
| 2026-07-07 | 8.67 | $24.68 | 1600 |
| 2026-07-06 | 8.74 | $24.67 | 5200 |
| 2026-07-02 | 8.81 | $24.70 | 1400 |
| 2026-07-01 | 8.75 | $24.61 | 5633 |
| 2026-06-30 | 9.19 | $24.65 | 1329 |
| 2026-06-29 | 9.28 | $24.63 | 1824 |
| 2026-06-26 | 9.70 | $24.61 | 6700 |
| 2026-06-25 | 10.13 | $24.63 | 1600 |
| 2026-06-24 | 10.18 | $24.59 | 800 |
| 2026-06-23 | 10.48 | $24.57 | 4783 |
| 2026-06-22 | 10.79 | $24.65 | 6300 |
| 2026-06-18 | 11.23 | $24.60 | 4200 |
| 2026-06-17 | 11.75 | $24.68 | 3700 |
| 2026-06-16 | 12.32 | $24.58 | 700 |
| 2026-06-15 | 12.51 | $24.58 | 7223 |
| 2026-06-12 | 11.99 | $24.81 | 1006 |
| 2026-06-11 | 12.12 | $24.78 | 23411 |
| 2026-06-10 | 12.41 | $24.76 | 7816 |
| 2026-06-09 | 12.63 | $24.77 | 43700 |
| 2026-06-08 | 12.86 | $24.78 | 14626 |
| 2026-06-05 | 12.35 | $24.81 | 1900 |
| 2026-06-04 | 12.39 | $24.79 | 5800 |
| 2026-06-03 | 12.44 | $24.79 | 6800 |
| 2026-06-02 | 12.39 | $24.81 | 800 |
| 2026-06-01 | 12.83 | $24.86 | 140 |
| 2026-05-29 | 12.78 | $24.86 | 5400 |
| 2026-05-28 | 12.73 | $24.85 | 4309 |
| 2026-05-27 | 12.76 | $24.80 | 5600 |
| 2026-05-26 | 12.39 | $24.82 | 3800 |
| 2026-05-22 | 11.79 | $24.80 | 1001 |
| 2026-05-21 | 11.29 | $24.81 | 2802 |
| 2026-05-20 | 10.66 | $24.81 | 1400 |
| 2026-05-19 | 10.18 | $24.86 | 7438 |
| 2026-05-18 | 9.69 | $24.76 | 2100 |
| 2026-05-15 | 9.28 | $24.75 | 3800 |
| 2026-05-14 | 9.56 | $24.73 | 13226 |
| 2026-05-13 | 9.85 | $24.76 | 4212 |
| 2026-05-12 | 9.91 | $24.76 | 5100 |
| 2026-05-11 | 10.27 | $24.76 | 12300 |
| 2026-05-08 | 10.65 | $24.79 | 3532 |
| 2026-05-07 | 11.13 | $24.85 | 3400 |
| 2026-05-06 | 11.65 | $24.80 | 4700 |
| 2026-05-05 | 12.26 | $24.80 | 1321 |
| 2026-05-04 | 12.36 | $24.82 | 3534 |
| 2026-05-01 | 12.47 | $24.83 | 4100 |
| 2026-04-30 | 12.59 | $24.75 | 1600 |
| 2026-04-29 | 12.71 | $24.75 | 1305 |
| 2026-04-28 | 12.84 | $24.75 | 3096 |
| 2026-04-27 | 13.45 | $24.73 | 1300 |
| 2026-04-24 | 14.15 | $24.75 | 302 |
| 2026-04-23 | 14.43 | $24.67 | 5700 |
| 2026-04-22 | 14.72 | $24.72 | 5102 |
| 2026-04-21 | 14.39 | $24.74 | 3743 |
| 2026-04-20 | 13.81 | $24.72 | 2435 |
| 2026-04-17 | 13.20 | $24.66 | 3671 |
| 2026-04-16 | 12.88 | $24.64 | 1600 |
| 2026-04-15 | 12.75 | $24.61 | 2600 |
| 2026-04-14 | 12.32 | $24.63 | 3708 |
| 2026-04-13 | 11.88 | $24.56 | 3737 |
| 2026-04-10 | 11.59 | $24.54 | 2200 |
| 2026-04-09 | 11.54 | $24.59 | 6700 |
| 2026-04-08 | 11.48 | $24.60 | 2373 |
| 2026-04-07 | 11.42 | $24.54 | 6100 |
| 2026-04-06 | 11.36 | $24.50 | 11235 |
| 2026-04-02 | 11.56 | $24.54 | 3856 |
| 2026-04-01 | 11.77 | $24.53 | 3000 |
| 2026-03-31 | 11.73 | $24.41 | 3200 |
| 2026-03-30 | 12.28 | $24.36 | 10600 |
| 2026-03-27 | 12.81 | $24.43 | 5443 |
| 2026-03-26 | 13.15 | $24.38 | 75400 |
| 2026-03-25 | 13.52 | $24.60 | 947 |
| 2026-03-24 | 13.31 | $24.60 | 400 |
| 2026-03-23 | 13.34 | $24.53 | 6969 |
| 2026-03-20 | 13.73 | $24.53 | 6969 |
| 2026-03-19 | 14.14 | $24.62 | 26639 |
| 2026-03-18 | 14.57 | $24.50 | 5000 |
| 2026-03-17 | 15.02 | $24.45 | 6500 |
| 2026-03-16 | 14.33 | $24.45 | 3000 |
| 2026-03-13 | 13.60 | $24.50 | 14187 |
| 2026-03-12 | 13.11 | $24.65 | 11502 |
| 2026-03-11 | 13.18 | $24.66 | 1912 |
| 2026-03-10 | 13.70 | $24.62 | 5224 |
| 2026-03-09 | 14.24 | $24.67 | 12400 |
| 2026-03-06 | 14.75 | $24.63 | 22100 |
| 2026-03-05 | 15.08 | $24.58 | 25300 |
| 2026-03-04 | 14.84 | $24.63 | 17400 |
| 2026-03-03 | 14.67 | $24.52 | 600 |
| 2026-03-02 | 15.39 | $24.55 | 4200 |
| 2026-02-27 | 16.14 | $24.52 | 5600 |
| 2026-02-26 | 16.84 | $24.52 | 3900 |
| 2026-02-25 | 17.48 | $24.56 | 4600 |
| 2026-02-24 | 18.16 | $24.51 | 3500 |
| 2026-02-23 | 18.67 | $24.47 | 4600 |
| 2026-02-20 | 19.00 | $24.43 | 6300 |
| 2026-02-19 | 19.35 | $24.51 | 5100 |
| 2026-02-18 | 20.33 | $24.51 | 17400 |
| 2026-02-17 | 21.36 | $24.47 | 16700 |
| 2026-02-13 | 22.45 | $24.58 | 2100 |
| 2026-02-12 | 21.92 | $24.60 | 3600 |
| 2026-02-11 | 20.92 | $24.61 | 5300 |
| 2026-02-10 | 20.14 | $24.62 | 2100 |
| 2026-02-09 | 18.84 | $24.56 | 5100 |
| 2026-02-06 | 17.74 | $24.60 | 1200 |
| 2026-02-05 | 16.58 | $24.55 | 2200 |
| 2026-02-04 | 16.20 | $24.56 | 4500 |
| 2026-02-03 | 15.80 | $24.57 | 10000 |
| 2026-02-02 | 15.37 | $24.58 | 18300 |
| 2026-01-30 | 14.78 | $24.60 | 7700 |
| 2026-01-29 | 14.32 | $24.62 | 19000 |
| 2026-01-28 | 13.85 | $24.57 | 3300 |
| 2026-01-27 | 13.82 | $24.57 | 3100 |
| 2026-01-26 | 13.50 | $24.58 | 1800 |
| 2026-01-23 | 13.17 | $24.55 | 8100 |
| 2026-01-22 | 12.92 | $24.55 | 2400 |
| 2026-01-21 | 12.83 | $24.53 | 6600 |
| 2026-01-20 | 12.92 | $24.52 | 9400 |
| 2026-01-16 | 13.11 | $24.46 | 1200 |
| 2026-01-15 | 13.67 | $24.46 | 5600 |
| 2026-01-14 | 14.26 | $24.43 | 5100 |
| 2026-01-13 | 14.89 | $24.49 | 4200 |
| 2026-01-12 | 15.16 | $24.45 | 1100 |
| 2026-01-09 | 15.54 | $24.43 | 4200 |
| 2026-01-08 | 16.34 | $24.44 | 1300 |
| 2026-01-07 | 17.08 | $24.44 | 8900 |
| 2026-01-06 | 17.86 | $24.45 | 3300 |
| 2026-01-05 | 18.58 | $24.48 | 2700 |
| 2026-01-02 | 19.34 | $24.42 | 10500 |
| 2025-12-31 | 20.31 | $24.38 | 1700 |
| 2025-12-30 | 20.75 | $24.32 | 1800 |
| 2025-12-29 | 21.10 | $24.33 | 3700 |
| 2025-12-26 | 21.55 | $24.35 | 6300 |
| 2025-12-24 | 22.02 | $24.32 | 4600 |
| 2025-12-23 | 22.12 | $24.37 | 1400 |
| 2025-12-22 | 22.68 | $24.35 | 10300 |
| 2025-12-19 | 22.95 | $24.35 | 1600 |
| 2025-12-18 | 23.38 | $24.32 | 18200 |
| 2025-12-17 | 23.64 | $24.29 | 400 |
| 2025-12-16 | 23.90 | $24.29 | 4700 |
| 2025-12-15 | 24.19 | $24.27 | 6200 |
| 2025-12-12 | 24.48 | $24.51 | 11000 |
| 2025-12-11 | 24.51 | $24.50 | 6100 |
| 2025-12-10 | 24.70 | $24.53 | 800 |
| 2025-12-09 | 24.06 | $24.50 | — |
| 2025-12-08 | 23.61 | $24.50 | 3400 |
| 2025-12-05 | 23.13 | $24.47 | 600 |
| 2025-12-04 | 22.86 | $24.48 | 3500 |
| 2025-12-03 | 22.57 | $24.44 | 900 |
| 2025-12-02 | 22.59 | $24.44 | 600 |
| 2025-12-01 | 22.61 | $24.43 | 700 |
| 2025-11-28 | 22.24 | $24.43 | 100 |
| 2025-11-26 | 21.85 | $24.45 | 4000 |
| 2025-11-25 | 21.44 | $24.43 | 500 |
| 2025-11-24 | 21.14 | $24.44 | 3000 |
| 2025-11-21 | 20.83 | $24.40 | 12700 |
| 2025-11-20 | 20.70 | $24.38 | 3800 |
| 2025-11-19 | 19.72 | $24.36 | 5900 |
| 2025-11-18 | 18.87 | $24.39 | 1500 |
| 2025-11-17 | 17.98 | $24.36 | 7000 |
| 2025-11-14 | 16.66 | $24.45 | 17900 |
| 2025-11-13 | 15.27 | $24.37 | 3300 |
| 2025-11-12 | 13.96 | $24.38 | 24800 |
| 2025-11-11 | 12.80 | $24.38 | 46700 |
| 2025-11-10 | 11.57 | $24.28 | 11100 |
| 2025-11-07 | 11.53 | $24.32 | 6200 |
| 2025-11-06 | 11.13 | $24.34 | 1800 |
| 2025-11-05 | 10.79 | $24.34 | 14100 |
| 2025-11-04 | 10.43 | $24.27 | 1800 |
| 2025-11-03 | 10.59 | $24.27 | 19900 |
| 2025-10-31 | 10.85 | $24.27 | 15200 |
| 2025-10-30 | 10.55 | $24.25 | 11200 |
| 2025-10-29 | 10.94 | $24.19 | 8400 |
| 2025-10-28 | 11.44 | $24.24 | 4000 |
| 2025-10-27 | 11.75 | $24.23 | 3400 |
| 2025-10-24 | 12.20 | $24.23 | 6700 |
| 2025-10-23 | 12.66 | $24.18 | — |
| 2025-10-22 | 12.50 | $24.18 | 19600 |
| 2025-10-21 | 12.33 | $24.14 | 6100 |
| 2025-10-20 | 12.15 | $24.18 | 26200 |
| 2025-10-17 | 12.05 | $24.20 | 14400 |
| 2025-10-16 | 12.05 | $24.17 | 13400 |
| 2025-10-15 | 12.05 | $24.17 | 4300 |
| 2025-10-14 | 12.32 | $24.19 | 1600 |
| 2025-10-13 | 12.81 | $24.17 | 3700 |
| 2025-10-10 | 12.62 | $24.18 | 1600 |
| 2025-10-09 | 12.62 | $24.25 | 900 |
| 2025-10-08 | 12.80 | $24.25 | 5900 |
| 2025-10-07 | 13.00 | $24.21 | 7800 |
| 2025-10-06 | 13.20 | $24.24 | 2700 |
| 2025-10-03 | 13.69 | $24.20 | 1700 |
| 2025-10-02 | 13.89 | $24.22 | 900 |
| 2025-10-01 | 14.28 | $24.24 | 2600 |
| 2025-09-30 | 14.68 | $24.20 | 5400 |
| 2025-09-29 | 15.11 | $24.17 | 14300 |
| 2025-09-26 | 15.08 | $24.19 | 20600 |
| 2025-09-25 | 15.04 | $24.24 | 7100 |
| 2025-09-24 | 15.46 | $24.30 | 6000 |
| 2025-09-23 | 15.91 | $24.29 | 1700 |
| 2025-09-22 | 16.41 | $24.27 | 25100 |
| 2025-09-19 | 17.12 | $24.20 | 4300 |
| 2025-09-18 | 17.61 | $24.21 | 7600 |
| 2025-09-17 | 18.02 | $24.17 | 2700 |
| 2025-09-16 | 17.92 | $24.19 | 6400 |
| 2025-09-15 | 17.89 | $24.19 | 17200 |
| 2025-09-12 | 17.85 | $24.32 | 1400 |
| 2025-09-11 | 17.37 | $24.33 | 9200 |
| 2025-09-10 | 17.06 | $24.32 | 3300 |
| 2025-09-09 | 16.73 | $24.32 | 11200 |
| 2025-09-08 | 16.38 | $24.27 | 4900 |
| 2025-09-05 | 16.20 | $24.26 | 22300 |
| 2025-09-04 | 16.31 | $24.26 | 2100 |
| 2025-09-03 | 16.28 | $24.30 | 2000 |
| 2025-09-02 | 16.25 | $24.28 | 4800 |
| 2025-08-29 | 15.83 | $24.32 | 15500 |
| 2025-08-28 | 15.55 | $24.25 | 12200 |
| 2025-08-27 | 15.94 | $24.22 | 9800 |
| 2025-08-26 | 16.35 | $24.24 | 7100 |
| 2025-08-25 | 16.26 | $24.25 | 13000 |
| 2025-08-22 | 16.16 | $24.25 | 9500 |
| 2025-08-21 | 16.05 | $24.22 | 1200 |
| 2025-08-20 | 16.22 | $24.21 | 1400 |
| 2025-08-19 | 16.39 | $24.22 | 1000 |
| 2025-08-18 | 16.57 | $24.20 | 3100 |
| 2025-08-15 | 16.85 | $24.21 | 600 |
| 2025-08-14 | 16.69 | $24.17 | 10500 |
| 2025-08-13 | 16.86 | $24.19 | 1500 |
| 2025-08-12 | 16.68 | $24.21 | 2300 |
| 2025-08-11 | 16.50 | $24.15 | 5200 |
| 2025-08-08 | 16.38 | $24.14 | 32200 |
| 2025-08-07 | 16.65 | $24.14 | 54800 |
| 2025-08-06 | 16.94 | $24.22 | 1600 |
| 2025-08-05 | 16.05 | $24.25 | 5100 |
| 2025-08-04 | 15.12 | $24.19 | 7100 |
| 2025-08-01 | 14.42 | $24.24 | 10500 |
| 2025-07-31 | 13.67 | $24.18 | 600 |
| 2025-07-30 | 13.34 | $24.19 | 300 |
| 2025-07-29 | 13.00 | $24.15 | 900 |
| 2025-07-28 | 12.96 | $24.16 | 2000 |
| 2025-07-25 | 12.81 | $24.18 | 800 |
| 2025-07-24 | 12.65 | $24.15 | 7800 |
| 2025-07-23 | 12.56 | $24.15 | 4500 |
| 2025-07-22 | 12.36 | $24.24 | 1000 |
| 2025-07-21 | 11.62 | $24.17 | 12500 |
| 2025-07-18 | 11.12 | $24.16 | 3100 |
| 2025-07-17 | 10.74 | $24.14 | 1900 |
| 2025-07-16 | 10.55 | $24.16 | 1300 |
| 2025-07-15 | 10.15 | $24.11 | 3500 |
| 2025-07-14 | 9.88 | $24.10 | 5100 |
| 2025-07-11 | 9.89 | $24.08 | 5900 |
| 2025-07-10 | 10.05 | $24.05 | 2300 |
| 2025-07-09 | 10.23 | $24.05 | 400 |
| 2025-07-08 | 10.64 | $24.06 | 1900 |
| 2025-07-07 | 11.07 | $24.04 | 500 |
| 2025-07-03 | 11.55 | $24.02 | 500 |
| 2025-07-02 | 12.06 | $24.03 | 13300 |
| 2025-07-01 | 12.53 | $24.03 | 1300 |
| 2025-06-30 | 13.15 | $23.99 | 5800 |
| 2025-06-27 | 13.81 | $24.00 | 5800 |
| 2025-06-26 | 14.50 | $23.99 | 6500 |
| 2025-06-25 | 14.97 | $23.99 | 6000 |
| 2025-06-24 | 15.47 | $23.97 | 7800 |
| 2025-06-23 | 15.99 | $23.95 | 9000 |
| 2025-06-20 | 16.11 | $23.91 | 2800 |
| 2025-06-18 | 16.54 | $23.92 | 18300 |
| 2025-06-17 | 16.87 | $23.88 | 2800 |
| 2025-06-16 | 17.37 | $23.91 | 1700 |
| 2025-06-13 | 18.00 | $23.86 | 4800 |
| 2025-06-12 | 18.49 | $24.15 | 6600 |
| 2025-06-11 | 18.13 | $24.14 | 26300 |
| 2025-06-10 | 17.75 | $24.12 | 500 |
| 2025-06-09 | 17.66 | $24.12 | 600 |
| 2025-06-06 | 17.56 | $24.07 | 12800 |
| 2025-06-05 | 17.55 | $24.01 | 5000 |
| 2025-06-04 | 18.05 | $23.99 | — |
| 2025-06-03 | 18.20 | $23.99 | — |
| 2025-06-02 | 18.36 | $23.99 | 1300 |
| 2025-05-30 | 18.53 | $24.12 | 1900 |
| 2025-05-29 | 18.50 | $24.06 | 5200 |
| 2025-05-28 | 18.61 | $24.03 | 300 |
| 2025-05-27 | 19.03 | $23.95 | 1500 |
| 2025-05-23 | 19.46 | $23.98 | 800 |
| 2025-05-22 | 19.48 | $24.03 | 800 |
| 2025-05-21 | 19.15 | $24.00 | 1500 |
| 2025-05-20 | 18.80 | $23.85 | 4800 |
| 2025-05-19 | 18.86 | $23.86 | — |
| 2025-05-16 | 19.27 | $23.86 | 200 |
| 2025-05-15 | 19.71 | $24.00 | — |
| 2025-05-14 | 19.19 | $24.00 | 2100 |
| 2025-05-13 | 18.64 | $23.90 | 1300 |
| 2025-05-12 | 18.52 | $23.86 | 1700 |
| 2025-05-09 | 18.38 | $23.81 | 500 |
| 2025-05-08 | 18.24 | $23.81 | 1000 |
| 2025-05-07 | 18.91 | $23.96 | 1300 |
| 2025-05-06 | 19.55 | $23.96 | 500 |
| 2025-05-05 | 19.67 | $23.90 | 4000 |
| 2025-05-02 | 19.79 | $23.93 | — |
| 2025-05-01 | 20.18 | $23.93 | 1600 |
| 2025-04-30 | 20.58 | $23.84 | 7400 |
| 2025-04-29 | 21.22 | $23.85 | 2400 |
| 2025-04-28 | 22.10 | $23.84 | 7700 |
| 2025-04-25 | 23.03 | $23.80 | 500 |
| 2025-04-24 | 24.21 | $23.80 | 4200 |
| 2025-04-23 | 25.46 | $23.80 | 23800 |
| 2025-04-22 | 26.77 | $23.65 | 5600 |
| 2025-04-21 | 27.38 | $23.72 | 1000 |
| 2025-04-17 | 28.03 | $23.80 | 13000 |
| 2025-04-16 | 28.88 | $23.80 | 2900 |
| 2025-04-15 | 29.56 | $23.70 | 2000 |
| 2025-04-14 | 30.27 | $23.61 | 1600 |
| 2025-04-11 | 30.85 | $23.60 | 2500 |
| 2025-04-10 | 30.42 | $23.51 | 1800 |
| 2025-04-09 | 29.97 | $23.58 | 3500 |
| 2025-04-08 | 29.01 | $23.62 | 5200 |
| 2025-04-07 | 28.13 | $23.63 | 7300 |
| 2025-04-04 | 27.07 | $23.46 | 10200 |
| 2025-04-03 | 25.95 | $23.74 | 6100 |
| 2025-04-02 | 25.40 | $23.78 | 23400 |
| 2025-04-01 | 25.17 | $23.83 | 300 |
| 2025-03-31 | 25.17 | $23.81 | 3700 |
| 2025-03-28 | 25.17 | $23.81 | 1300 |
| 2025-03-27 | 24.91 | $23.85 | 6800 |
| 2025-03-26 | 24.78 | $23.83 | 2600 |
| 2025-03-25 | 24.64 | $23.90 | 3900 |
| 2025-03-24 | 24.67 | $23.87 | 1600 |
| 2025-03-21 | 24.59 | $23.86 | 2900 |
| 2025-03-20 | 24.13 | $23.83 | 1200 |
| 2025-03-19 | 23.60 | $23.74 | 16800 |
| 2025-03-18 | 22.98 | $23.83 | 2100 |
| 2025-03-17 | 23.16 | $23.88 | — |
| 2025-03-14 | 23.70 | $23.88 | 4700 |
| 2025-03-13 | 24.27 | $24.06 | 3100 |
| 2025-03-12 | 25.20 | $24.08 | 2400 |
| 2025-03-11 | 25.99 | $24.08 | 1800 |
| 2025-03-10 | 26.82 | $24.10 | 1400 |
| 2025-03-07 | 27.13 | $24.06 | 1400 |
| 2025-03-06 | 27.58 | $24.10 | — |
| 2025-03-05 | 27.03 | $24.10 | 2900 |
| 2025-03-04 | 26.44 | $24.07 | 1800 |
| 2025-03-03 | 25.98 | $24.06 | 3700 |
| 2025-02-28 | 25.17 | $24.01 | 1100 |
| 2025-02-27 | 24.68 | $24.00 | 1400 |
| 2025-02-26 | 23.92 | $24.00 | 2700 |
| 2025-02-25 | 23.11 | $24.09 | 300 |
| 2025-02-24 | 21.51 | $23.96 | 1800 |
| 2025-02-21 | 20.23 | $24.00 | 500 |
| 2025-02-20 | 18.88 | $23.91 | 84900 |
| 2025-02-19 | 17.56 | $23.95 | 49800 |
| 2025-02-18 | 15.91 | $23.95 | 200 |
| 2025-02-14 | 14.43 | $23.95 | 13100 |
| 2025-02-13 | 12.87 | $23.96 | 19500 |
| 2025-02-12 | 13.52 | $23.95 | 2000 |
| 2025-02-11 | 13.83 | $23.95 | 2300 |
| 2025-02-10 | 14.16 | $23.98 | 7000 |
| 2025-02-07 | 14.51 | $23.95 | 700 |
| 2025-02-06 | 15.14 | $23.94 | 3100 |
| 2025-02-05 | 15.81 | $23.95 | 12600 |
| 2025-02-04 | 16.51 | $23.94 | 5000 |
| 2025-02-03 | 17.33 | $23.89 | 11300 |
| 2025-01-31 | 18.19 | $23.80 | 400 |
| 2025-01-30 | 18.41 | $23.85 | 700 |
| 2025-01-29 | 19.04 | $23.85 | 19600 |
| 2025-01-28 | 19.69 | $23.79 | 4700 |
| 2025-01-27 | 20.29 | $23.81 | 15000 |
| 2025-01-24 | 20.75 | $23.83 | 6200 |
| 2025-01-23 | 21.52 | $23.85 | 2700 |
| 2025-01-22 | 22.33 | $23.83 | 400 |
| 2025-01-21 | 23.18 | $23.85 | 5100 |
| 2025-01-17 | 24.08 | $23.81 | 4200 |
| 2025-01-16 | 24.88 | $23.80 | 2700 |
| 2025-01-15 | 25.58 | $23.77 | 4600 |
| 2025-01-14 | 26.01 | $23.76 | 400 |
| 2025-01-13 | 26.81 | $23.77 | 3500 |
| 2025-01-10 | 27.65 | $23.70 | 4000 |
| 2025-01-08 | 28.53 | $23.70 | — |
| 2025-01-07 | 28.96 | $23.70 | 1400 |
| 2025-01-06 | 29.42 | $23.77 | 1000 |
| 2025-01-03 | 30.00 | $23.71 | 3300 |
| 2025-01-02 | 30.25 | $23.70 | 2800 |
| 2024-12-31 | 30.65 | $23.71 | 1200 |
| 2024-12-30 | 30.79 | $23.66 | 6800 |
| 2024-12-27 | 30.93 | $23.65 | — |
| 2024-12-26 | 30.27 | $23.65 | 2800 |
| 2024-12-24 | 29.57 | $23.65 | 1200 |
| 2024-12-23 | 28.86 | $23.67 | 10700 |
| 2024-12-20 | 28.12 | $23.64 | 3100 |
| 2024-12-19 | 27.12 | $23.61 | 4200 |
| 2024-12-18 | 26.08 | $23.72 | 6600 |
| 2024-12-17 | 25.38 | $23.72 | 9100 |
| 2024-12-16 | 24.65 | $23.68 | 6100 |
| 2024-12-13 | 24.08 | $23.65 | 5300 |
| 2024-12-12 | 23.29 | $23.92 | 900 |
| 2024-12-11 | 23.73 | $23.90 | 2000 |
| 2024-12-10 | 24.12 | $23.89 | 9100 |
| 2024-12-09 | 24.53 | $23.89 | 24500 |
| 2024-12-06 | 24.97 | $23.75 | 3800 |
| 2024-12-05 | 24.36 | $23.81 | 4800 |
| 2024-12-04 | 23.72 | $23.75 | 3500 |
| 2024-12-03 | 22.65 | $23.75 | 2100 |
| 2024-12-02 | 21.62 | $23.83 | 2900 |
| 2024-11-29 | 20.53 | $23.81 | 2000 |
| 2024-11-27 | 19.68 | $23.79 | 4200 |
| 2024-11-26 | 18.48 | $23.76 | 2200 |
| 2024-11-25 | 17.72 | $23.77 | 2200 |
| 2024-11-22 | 16.75 | $23.71 | 600 |
| 2024-11-21 | 15.24 | $23.66 | 400 |
| 2024-11-20 | 13.64 | $23.75 | 1100 |
| 2024-11-19 | 12.30 | $23.72 | 92800 |
| 2024-11-18 | 10.89 | $23.72 | 300 |
| 2024-11-15 | 10.68 | $23.73 | 1200 |
| 2024-11-14 | 10.46 | $23.74 | — |
| 2024-11-13 | 10.76 | $23.74 | 3900 |
| 2024-11-12 | 11.08 | $23.73 | 300 |
| 2024-11-11 | 11.17 | $23.68 | 600 |
| 2024-11-08 | 11.47 | $23.73 | 1200 |
| 2024-11-07 | 11.06 | $23.67 | 5100 |
| 2024-11-06 | 10.77 | $23.64 | 500 |
| 2024-11-05 | 10.99 | $23.64 | 400 |
| 2024-11-04 | 10.72 | $23.71 | 3900 |
| 2024-11-01 | 10.51 | $23.63 | 1000 |
| 2024-10-31 | 10.44 | $23.59 | 3100 |
| 2024-10-30 | 10.97 | $23.61 | 1200 |
| 2024-10-29 | 11.23 | $23.64 | 3400 |
| 2024-10-28 | 11.77 | $23.62 | 400 |
| 2024-10-25 | 12.05 | $23.63 | 1600 |
| 2024-10-24 | 12.25 | $23.70 | 800 |
| 2024-10-23 | 12.46 | $23.63 | 2900 |
| 2024-10-22 | 12.92 | $23.61 | 700 |
| 2024-10-21 | 13.40 | $23.61 | 4700 |
| 2024-10-18 | 13.92 | $23.65 | 6000 |
| 2024-10-17 | 14.45 | $23.59 | 14600 |
| 2024-10-16 | 14.76 | $23.63 | 3500 |
| 2024-10-15 | 15.23 | $23.62 | 5100 |
| 2024-10-14 | 15.72 | $23.59 | 800 |
| 2024-10-11 | 15.92 | $23.51 | 500 |
| 2024-10-10 | 15.41 | $23.59 | 800 |
| 2024-10-09 | 15.32 | $23.58 | 3200 |
| 2024-10-08 | 15.12 | $23.60 | — |
| 2024-10-07 | 15.05 | $23.60 | 4500 |
| 2024-10-04 | 14.97 | $23.56 | 3300 |
| 2024-10-03 | 14.89 | $23.60 | 1700 |
| 2024-10-02 | 14.63 | $23.60 | 3400 |
| 2024-10-01 | 14.36 | $23.59 | 700 |
| 2024-09-30 | 14.30 | $23.58 | 6200 |
| 2024-09-27 | 14.23 | $23.60 | 3100 |
| 2024-09-26 | 14.09 | $23.58 | 12000 |
| 2024-09-25 | 13.94 | $23.55 | 6900 |
| 2024-09-24 | 13.78 | $23.58 | 4300 |
| 2024-09-23 | 13.85 | $23.57 | 1200 |
| 2024-09-20 | 13.54 | $23.57 | 3800 |
| 2024-09-19 | 13.34 | $23.57 | 3200 |
| 2024-09-18 | 13.07 | $23.50 | 3100 |
| 2024-09-17 | 12.61 | $23.53 | 4900 |
| 2024-09-16 | 12.12 | $23.49 | 4800 |
| 2024-09-13 | 11.12 | $23.37 | 5800 |
| 2024-09-12 | 9.66 | $23.64 | 6200 |
| 2024-09-11 | 8.94 | $23.66 | 500 |
| 2024-09-10 | 8.72 | $23.61 | 4800 |
| 2024-09-09 | 8.42 | $23.58 | 11700 |
| 2024-09-06 | 7.59 | $23.58 | 12100 |
| 2024-09-05 | 7.56 | $23.55 | 5700 |
| 2024-09-04 | 7.28 | $23.48 | 9600 |
| 2024-09-03 | 6.92 | $23.51 | 2300 |
| 2024-08-30 | 7.04 | $23.53 | 9400 |
| 2024-08-29 | 7.31 | $23.51 | 2000 |
| 2024-08-28 | 7.44 | $23.52 | 800 |
| 2024-08-27 | 7.67 | $23.52 | 6200 |
| 2024-08-26 | 7.90 | $23.43 | 5500 |
| 2024-08-23 | 8.28 | $23.49 | 1400 |
| 2024-08-22 | 8.69 | $23.45 | 4600 |
| 2024-08-21 | 9.12 | $23.41 | 6300 |
| 2024-08-20 | 9.57 | $23.43 | 3100 |
| 2024-08-19 | 10.05 | $23.40 | 3400 |
| 2024-08-16 | 10.21 | $23.45 | 600 |
| 2024-08-15 | 10.68 | $23.37 | 1000 |
| 2024-08-14 | 10.82 | $23.45 | 1200 |
| 2024-08-13 | 11.13 | $23.43 | 2000 |
| 2024-08-12 | 11.46 | $23.49 | 2100 |
| 2024-08-09 | 11.61 | $23.43 | 3300 |
| 2024-08-08 | 11.70 | $23.38 | 3400 |
| 2024-08-07 | 11.57 | $23.39 | 500 |
| 2024-08-06 | 11.61 | $23.39 | 1600 |
| 2024-08-05 | 11.65 | $23.38 | 9200 |
| 2024-08-02 | 11.69 | $23.38 | 6300 |
| 2024-08-01 | 12.07 | $23.46 | 3600 |
| 2024-07-31 | 12.10 | $23.45 | 1400 |
| 2024-07-30 | 12.25 | $23.42 | 3200 |
| 2024-07-29 | 12.41 | $23.45 | 2100 |
| 2024-07-26 | 12.37 | $23.39 | 2700 |
| 2024-07-25 | 12.67 | $23.32 | 6900 |
| 2024-07-24 | 13.31 | $23.32 | 6200 |
| 2024-07-23 | 13.91 | $23.38 | 5800 |
| 2024-07-22 | 14.12 | $23.40 | 5600 |
| 2024-07-19 | 14.47 | $23.40 | 800 |
| 2024-07-18 | 14.62 | $23.38 | 1800 |
| 2024-07-17 | 14.79 | $23.38 | 400 |
| 2024-07-16 | 15.01 | $23.40 | 4700 |
| 2024-07-15 | 15.19 | $23.37 | 6000 |
| 2024-07-12 | 15.37 | $23.30 | 1100 |
| 2024-07-11 | 16.17 | $23.34 | 4400 |
| 2024-07-10 | 17.02 | $23.25 | 4300 |
| 2024-07-09 | 17.15 | $23.20 | 14900 |
| 2024-07-08 | 17.29 | $23.25 | 2900 |
| 2024-07-05 | 17.68 | $23.22 | 10700 |
| 2024-07-03 | 18.09 | $23.28 | 7900 |
| 2024-07-02 | 18.66 | $23.25 | 6300 |
| 2024-07-01 | 18.86 | $23.22 | 4200 |
| 2024-06-28 | 18.89 | $23.20 | 6500 |
| 2024-06-27 | 18.97 | $23.21 | 4800 |
| 2024-06-26 | 19.08 | $23.25 | 5900 |
| 2024-06-25 | 19.21 | $23.32 | 700 |
| 2024-06-24 | 19.73 | $23.30 | 3700 |
| 2024-06-21 | 20.18 | $23.31 | 5700 |
| 2024-06-20 | 20.66 | $23.20 | 1300 |
| 2024-06-18 | 20.72 | $23.15 | 300 |
| 2024-06-17 | 20.46 | $23.18 | 300 |
| 2024-06-14 | 20.14 | $23.26 | 2200 |
| 2024-06-13 | 19.80 | $23.48 | 5400 |
| 2024-06-12 | 20.81 | $23.45 | 1900 |
| 2024-06-11 | 21.72 | $23.41 | 1000 |
| 2024-06-10 | 22.47 | $23.40 | 400 |
| 2024-06-07 | 23.58 | $23.28 | 1800 |
| 2024-06-06 | 23.92 | $23.25 | 5300 |
| 2024-06-05 | 24.65 | $23.35 | 3600 |
| 2024-06-04 | 24.74 | $23.34 | 2800 |
| 2024-06-03 | 24.84 | $23.34 | 5000 |
| 2024-05-31 | 25.08 | $23.40 | 2500 |
| 2024-05-30 | 25.61 | $23.38 | 1000 |
| 2024-05-29 | 25.69 | $23.36 | 300 |
| 2024-05-28 | 25.63 | $23.36 | 3500 |
| 2024-05-24 | 25.57 | $23.42 | 18400 |
| 2024-05-23 | 25.30 | $23.24 | 9400 |
| 2024-05-22 | 24.68 | $23.20 | 4100 |
| 2024-05-21 | 23.88 | $23.29 | 1800 |
| 2024-05-20 | 23.32 | $23.25 | 5200 |
| 2024-05-17 | 22.45 | $23.22 | 700 |
| 2024-05-16 | 21.33 | $23.22 | 400 |
| 2024-05-15 | 20.41 | $23.22 | 1100 |
| 2024-05-14 | 19.44 | $23.22 | 1600 |
| 2024-05-13 | 19.01 | $23.24 | 5000 |
| 2024-05-10 | 18.57 | $23.17 | 1100 |
| 2024-05-09 | 18.33 | $23.10 | 5700 |
| 2024-05-08 | 17.68 | $23.16 | 3400 |
| 2024-05-07 | 17.54 | $23.18 | 400 |
| 2024-05-06 | 17.63 | $23.14 | 1800 |
| 2024-05-03 | 17.44 | $23.13 | 3400 |
| 2024-05-02 | 17.25 | $23.10 | 400 |
| 2024-05-01 | 17.80 | $23.10 | 1300 |
| 2024-04-30 | 18.38 | $23.01 | 6100 |
| 2024-04-29 | 18.38 | $23.11 | 3000 |
| 2024-04-26 | 18.82 | $23.11 | 1700 |
| 2024-04-25 | 19.13 | $23.05 | 5300 |
| 2024-04-24 | 18.84 | $23.05 | 4300 |
| 2024-04-23 | 18.53 | $23.15 | 3800 |
| 2024-04-22 | 18.21 | $23.11 | 1700 |
| 2024-04-19 | 17.56 | $23.11 | 600 |
| 2024-04-18 | 17.68 | $23.10 | 300 |
| 2024-04-17 | 17.72 | $23.10 | 1600 |
| 2024-04-16 | 17.76 | $22.97 | 2700 |
| 2024-04-15 | 17.50 | $23.00 | 4700 |
| 2024-04-12 | 17.42 | $23.07 | 1600 |
| 2024-04-11 | 17.73 | $23.05 | 5600 |
| 2024-04-10 | 18.05 | $23.13 | 1600 |
| 2024-04-09 | 18.67 | $23.13 | 2800 |
| 2024-04-08 | 19.32 | $23.16 | 14300 |
| 2024-04-05 | 19.68 | $23.13 | 1800 |
| 2024-04-04 | 19.48 | $23.12 | 1000 |
| 2024-04-03 | 19.20 | $23.06 | 6000 |
| 2024-04-02 | 18.52 | $23.02 | 2900 |
| 2024-04-01 | 17.80 | $23.12 | 1500 |
| 2024-03-28 | 17.38 | $23.12 | 600 |
| 2024-03-27 | 17.11 | $23.10 | 2800 |
| 2024-03-26 | 16.83 | $23.09 | 2300 |
| 2024-03-25 | 16.46 | $23.12 | 4100 |
| 2024-03-22 | 15.94 | $23.13 | 3000 |
| 2024-03-21 | 15.48 | $23.11 | 5500 |
| 2024-03-20 | 14.98 | $23.15 | 500 |
| 2024-03-19 | 14.98 | $23.15 | 2700 |
| 2024-03-18 | 14.98 | $23.03 | 2400 |
| 2024-03-15 | 14.24 | $23.08 | 7300 |
| 2024-03-14 | 13.54 | $23.05 | 600 |
| 2024-03-13 | 12.39 | $23.18 | 1200 |
| 2024-03-12 | 11.84 | $23.24 | 500 |
| 2024-03-11 | 11.54 | $23.24 | 7500 |
| 2024-03-08 | 11.22 | $23.25 | 300 |
| 2024-03-07 | 11.33 | $23.19 | 800 |
| 2024-03-06 | 11.18 | $23.19 | 2300 |
| 2024-03-05 | 10.96 | $23.23 | 700 |
| 2024-03-04 | 11.47 | $23.22 | 7100 |
| 2024-03-01 | 12.00 | $23.19 | 2500 |
| 2024-02-29 | 12.62 | $23.25 | 600 |
| 2024-02-28 | 12.19 | $23.25 | 300 |
| 2024-02-27 | 11.73 | $23.23 | 7300 |
| 2024-02-26 | 11.35 | $23.18 | 7400 |
| 2024-02-23 | 11.20 | $23.15 | 7000 |
| 2024-02-22 | 11.20 | $23.09 | 1600 |
| 2024-02-21 | 11.55 | $23.02 | 4800 |
| 2024-02-20 | 11.91 | $23.18 | 2100 |
| 2024-02-16 | 12.28 | $23.09 | 3300 |
| 2024-02-15 | 12.68 | $23.12 | 9900 |
| 2024-02-14 | 13.10 | $23.02 | 2800 |
| 2024-02-13 | 13.69 | $23.00 | 2800 |
| 2024-02-12 | 13.76 | $23.09 | 1300 |
| 2024-02-09 | 13.84 | $23.03 | 5100 |
| 2024-02-08 | 13.92 | $23.15 | 4400 |
| 2024-02-07 | 14.61 | $23.10 | 1300 |
| 2024-02-06 | 15.34 | $22.97 | 1800 |
| 2024-02-05 | 14.93 | $23.15 | 4300 |
| 2024-02-02 | 14.49 | $23.15 | 100 |
| 2024-02-01 | 15.12 | $23.15 | 21400 |
| 2024-01-31 | 15.79 | $23.00 | 2300 |
| 2024-01-30 | 15.74 | $23.04 | 16000 |
| 2024-01-29 | 15.70 | $22.98 | 10700 |
| 2024-01-26 | 15.65 | $22.99 | 5600 |
| 2024-01-25 | 15.65 | $22.99 | 8600 |
| 2024-01-24 | 15.92 | $22.91 | 13200 |
| 2024-01-23 | 15.54 | $22.89 | 6100 |
| 2024-01-22 | 15.39 | $22.92 | 4500 |
| 2024-01-19 | 15.00 | $22.90 | 1800 |
| 2024-01-18 | 14.60 | $22.88 | 4400 |
| 2024-01-17 | 14.52 | $22.90 | 2900 |
| 2024-01-16 | 14.44 | $22.90 | 8300 |
| 2024-01-12 | 14.14 | $22.98 | 2000 |
| 2024-01-11 | 13.69 | $22.95 | 7000 |
| 2024-01-10 | 13.34 | $22.86 | 15000 |
| 2024-01-09 | 12.91 | $22.85 | 11000 |
| 2024-01-08 | 12.59 | $22.79 | 6300 |
| 2024-01-05 | 12.38 | $22.78 | 1600 |
| 2024-01-04 | 12.04 | $22.75 | 12100 |
| 2024-01-03 | 12.07 | $22.75 | 13300 |
| 2024-01-02 | 12.11 | $22.79 | 13900 |
| 2023-12-29 | 12.15 | $22.79 | 1700 |
| 2023-12-28 | 12.51 | $22.70 | 22900 |
| 2023-12-27 | 12.89 | $22.73 | 4800 |
| 2023-12-26 | 12.71 | $22.65 | 17000 |
| 2023-12-22 | 12.47 | $22.70 | 2300 |
| 2023-12-21 | 12.66 | $22.67 | 4100 |
| 2023-12-20 | 12.87 | $22.70 | 19100 |
| 2023-12-19 | 13.08 | $22.74 | 15000 |
| 2023-12-18 | 12.49 | $22.65 | 4800 |
| 2023-12-15 | 11.73 | $22.70 | 1500 |
| 2023-12-14 | 11.20 | $22.52 | 13000 |
| 2023-12-13 | 10.65 | $22.82 | 5400 |
| 2023-12-12 | 10.80 | $22.85 | 2800 |
| 2023-12-11 | 11.06 | $22.98 | 5100 |
| 2023-12-08 | 11.35 | $22.94 | 700 |
| 2023-12-07 | 10.62 | $22.91 | 1600 |
| 2023-12-06 | 9.96 | $22.88 | 7000 |
| 2023-12-05 | 9.37 | $22.87 | 7600 |
| 2023-12-04 | 8.90 | $22.83 | 4400 |
| 2023-12-01 | 8.55 | $22.78 | 4400 |
| 2023-11-30 | 8.35 | $22.73 | 1900 |
| 2023-11-29 | 8.41 | $22.70 | 1500 |
| 2023-11-28 | 8.48 | $22.71 | 3900 |
| 2023-11-27 | 8.55 | $22.79 | 3500 |
| 2023-11-24 | 8.67 | $22.77 | 13900 |
| 2023-11-22 | 8.63 | $22.77 | 900 |
| 2023-11-21 | 8.68 | $22.70 | 700 |
| 2023-11-20 | 8.74 | $22.74 | 2500 |
| 2023-11-17 | 8.79 | $22.78 | 5000 |
| 2023-11-16 | 8.85 | $22.74 | 3300 |
| 2023-11-15 | 8.92 | $22.70 | 500 |
| 2023-11-14 | 9.30 | $22.69 | 1900 |
| 2023-11-13 | 9.70 | $22.72 | 3700 |
| 2023-11-10 | 10.00 | $22.69 | 5500 |
| 2023-11-09 | 10.36 | $22.67 | 13800 |
| 2023-11-08 | 10.73 | $22.73 | 2500 |
| 2023-11-07 | 11.12 | $22.65 | 9800 |
| 2023-11-06 | 11.58 | $22.60 | 16100 |
| 2023-11-03 | 12.08 | $22.62 | 27200 |
| 2023-11-02 | 12.66 | $22.50 | 4500 |
| 2023-11-01 | 12.86 | $22.46 | 5600 |
| 2023-10-31 | 12.93 | $22.34 | 8700 |
| 2023-10-30 | 12.89 | $22.22 | 7900 |
| 2023-10-27 | 12.78 | $22.50 | 400 |
| 2023-10-26 | 13.16 | $22.52 | 2600 |
| 2023-10-25 | 13.71 | $22.36 | 1300 |
| 2023-10-24 | 14.19 | $22.23 | 5500 |
| 2023-10-23 | 14.41 | $22.23 | 6500 |
| 2023-10-20 | 14.34 | $22.32 | 5500 |
| 2023-10-19 | 14.50 | $22.31 | 60500 |
| 2023-10-18 | 14.01 | $22.31 | 1600 |
| 2023-10-17 | 14.65 | $22.60 | 1700 |
| 2023-10-16 | 15.17 | $22.58 | 2300 |
| 2023-10-13 | 15.71 | $22.54 | 1600 |
| 2023-10-12 | 16.50 | $22.38 | 300 |
| 2023-10-11 | 16.77 | $22.54 | 500 |
| 2023-10-10 | 17.63 | $22.52 | 5000 |
| 2023-10-09 | 18.53 | $22.44 | 17400 |
| 2023-10-06 | 19.23 | $22.13 | 6000 |
| 2023-10-05 | 18.82 | $22.13 | 8000 |
| 2023-10-04 | 17.83 | $22.13 | 6300 |
| 2023-10-03 | 16.82 | $22.32 | 2600 |
| 2023-10-02 | 16.16 | $22.31 | 1000 |
| 2023-09-29 | 15.61 | $22.38 | 200 |
| 2023-09-28 | 15.02 | $22.33 | 2300 |
| 2023-09-27 | 14.29 | $22.30 | 1200 |
| 2023-09-26 | 13.59 | $22.36 | 1200 |
| 2023-09-25 | 13.04 | $22.36 | 4400 |
| 2023-09-22 | 12.24 | $22.54 | 1100 |
| 2023-09-21 | 11.83 | $22.38 | 2600 |
| 2023-09-20 | 10.89 | $22.58 | 200 |
| 2023-09-19 | 10.69 | $22.52 | 700 |
| 2023-09-18 | 10.11 | $22.60 | 4400 |
| 2023-09-15 | 9.71 | $22.54 | 200 |
| 2023-09-14 | 8.90 | $22.46 | 2300 |
| 2023-09-13 | 7.79 | $22.70 | 2600 |
| 2023-09-12 | 7.29 | $22.74 | 300 |
| 2023-09-11 | 7.54 | $22.75 | 3000 |
| 2023-09-08 | 7.79 | $22.74 | 900 |
| 2023-09-07 | 7.97 | $22.69 | 100 |
| 2023-09-06 | 8.31 | $22.64 | 1900 |
| 2023-09-05 | 8.61 | $22.56 | 1800 |
| 2023-09-01 | 8.80 | $22.68 | 3000 |
| 2023-08-31 | 8.91 | $22.59 | 1200 |
| 2023-08-30 | 9.08 | $22.56 | 13800 |
| 2023-08-29 | 9.27 | $22.60 | 1400 |
| 2023-08-28 | 9.46 | $22.42 | 700 |
| 2023-08-25 | 8.78 | $22.49 | 8800 |
| 2023-08-24 | 8.06 | $22.39 | 5200 |
| 2023-08-23 | 7.31 | $22.56 | 2100 |
| 2023-08-22 | 7.49 | $22.64 | 2800 |
| 2023-08-21 | 7.68 | $22.57 | 4200 |
| 2023-08-18 | 7.74 | $22.60 | 1300 |
| 2023-08-17 | 7.99 | $22.55 | 500 |
| 2023-08-16 | 7.91 | $22.60 | 2600 |
| 2023-08-15 | 8.13 | $22.60 | 1700 |
| 2023-08-14 | 8.29 | $22.60 | 9200 |
| 2023-08-11 | 8.33 | $22.60 | 7400 |
| 2023-08-10 | 8.36 | $22.60 | 7500 |
| 2023-08-09 | 8.40 | $22.72 | 500 |
| 2023-08-08 | 8.61 | $22.65 | 7600 |
| 2023-08-07 | 8.83 | $22.64 | 12300 |
| 2023-08-04 | 9.11 | $22.60 | 3900 |
| 2023-08-03 | 9.19 | $22.64 | 1300 |
| 2023-08-02 | 9.38 | $22.70 | 2600 |
| 2023-08-01 | 9.68 | $22.66 | 4300 |
| 2023-07-31 | 9.89 | $22.60 | 3000 |
| 2023-07-28 | 10.16 | $22.68 | 1000 |
| 2023-07-27 | 10.53 | $22.60 | 5900 |
| 2023-07-26 | 11.07 | $22.65 | 1900 |
| 2023-07-25 | 11.65 | $22.65 | 1100 |
| 2023-07-24 | 11.83 | $22.65 | 2100 |
| 2023-07-21 | 12.12 | $22.56 | 1700 |
| 2023-07-20 | 12.42 | $22.50 | 9000 |
| 2023-07-19 | 12.74 | $22.60 | 8400 |
| 2023-07-18 | 12.68 | $22.55 | 1600 |
| 2023-07-17 | 12.81 | $22.52 | 11400 |
| 2023-07-14 | 12.95 | $22.49 | 5400 |
| 2023-07-13 | 13.10 | $22.45 | 3700 |
| 2023-07-12 | 13.52 | $22.48 | 800 |
| 2023-07-11 | 13.84 | $22.47 | 28000 |
| 2023-07-10 | 14.47 | $22.44 | 500 |
| 2023-07-07 | 14.97 | $22.42 | 3800 |
| 2023-07-06 | 15.50 | $22.36 | 4800 |
| 2023-07-05 | 16.05 | $22.45 | 700 |
| 2023-07-03 | 16.30 | $22.38 | 1100 |
| 2023-06-30 | 16.84 | $22.38 | 1800 |
| 2023-06-29 | 17.42 | $22.36 | 200 |
| 2023-06-28 | 18.17 | $22.38 | 3700 |
| 2023-06-27 | 18.96 | $22.33 | 6700 |
| 2023-06-26 | 19.43 | $22.42 | 5500 |
| 2023-06-23 | 20.14 | $22.50 | 14500 |
| 2023-06-22 | 20.92 | $22.41 | 22400 |
| 2023-06-21 | 21.39 | $22.40 | 4300 |
| 2023-06-20 | 21.91 | $22.37 | 3400 |
| 2023-06-16 | 22.36 | $22.30 | 36400 |
| 2023-06-15 | 22.83 | $22.35 | 5300 |
| 2023-06-14 | 23.29 | $22.36 | 3400 |
| 2023-06-13 | 23.71 | $22.53 | 6000 |
| 2023-06-12 | 24.78 | $22.55 | 22600 |
| 2023-06-09 | 25.90 | $22.46 | 4900 |
| 2023-06-08 | 26.41 | $22.39 | 1200 |
| 2023-06-07 | 26.71 | $22.33 | 500 |
| 2023-06-06 | 27.02 | $22.45 | 1500 |
| 2023-06-05 | 27.35 | $22.50 | 2000 |
| 2023-06-02 | 27.69 | $22.56 | 900 |
| 2023-06-01 | 28.32 | $22.53 | 300 |
| 2023-05-31 | 29.19 | $22.52 | 1400 |
| 2023-05-30 | 30.10 | $22.58 | 200 |
| 2023-05-26 | 31.06 | $22.66 | 2500 |
| 2023-05-25 | 32.08 | $22.64 | 600 |
| 2023-05-24 | 33.10 | $22.70 | 1000 |
| 2023-05-23 | 34.42 | $22.33 | 9300 |
| 2023-05-22 | 35.82 | $22.35 | 1000 |
| 2023-05-19 | 36.43 | $22.37 | 2400 |
| 2023-05-18 | 37.24 | $22.46 | 3800 |
| 2023-05-17 | 38.09 | $22.41 | 2100 |
| 2023-05-16 | 38.98 | $22.44 | 3500 |
| 2023-05-15 | 39.12 | $22.41 | 1900 |
| 2023-05-12 | 39.28 | $22.60 | — |
| 2023-05-11 | 39.99 | $22.60 | 300 |
| 2023-05-10 | 40.73 | $22.30 | — |
| 2023-05-09 | 40.69 | $22.30 | 4700 |
| 2023-05-08 | 40.65 | $22.40 | 2900 |
| 2023-05-05 | 40.93 | $22.35 | 900 |
| 2023-05-04 | 41.16 | $22.23 | 1700 |
| 2023-05-03 | 41.41 | $22.45 | 600 |
| 2023-05-02 | 41.96 | $22.45 | 2300 |
| 2023-05-01 | 42.55 | $22.56 | 2300 |
| 2023-04-28 | 42.97 | $22.58 | 2700 |
| 2023-04-27 | 43.31 | $22.40 | 36100 |
| 2023-04-26 | 43.67 | $22.50 | 92400 |
| 2023-04-25 | 44.05 | $22.14 | 36800 |
| 2023-04-24 | 44.18 | $22.48 | 28800 |
| 2023-04-21 | 44.79 | $22.51 | 7300 |
| 2023-04-20 | 45.68 | $23.27 | 14100 |
| 2023-04-19 | 47.18 | $23.17 | 9300 |
| 2023-04-18 | 49.15 | $23.20 | 65800 |
| 2023-04-17 | 51.23 | $22.80 | 21900 |
| 2023-04-14 | 52.18 | $22.55 | — |
| 2023-04-13 | 52.10 | $22.55 | — |
| 2023-04-12 | 52.02 | $22.55 | 1800 |
| 2023-04-11 | 51.93 | $22.55 | 3000 |
| 2023-04-10 | 51.84 | $22.51 | 4000 |
| 2023-04-06 | 51.62 | $22.40 | 2200 |
| 2023-04-05 | 51.47 | $22.45 | — |
| 2023-04-04 | 51.58 | $22.45 | 400 |
| 2023-04-03 | 51.69 | $22.55 | — |
| 2023-03-31 | 51.91 | $22.55 | 1700 |
| 2023-03-30 | 52.14 | $22.59 | — |
| 2023-03-29 | 52.90 | $22.59 | 200 |
| 2023-03-28 | 53.69 | $22.20 | 1200 |
| 2023-03-27 | 54.53 | $22.14 | 4100 |
| 2023-03-24 | 55.41 | $22.10 | 2100 |
| 2023-03-23 | 54.98 | $22.44 | 800 |
| 2023-03-22 | 54.63 | $22.48 | 100 |
| 2023-03-21 | 54.75 | $22.48 | 400 |
| 2023-03-20 | 54.87 | $22.45 | — |
| 2023-03-17 | 54.90 | $22.45 | 4300 |
| 2023-03-16 | 54.93 | $22.39 | 700 |
| 2023-03-15 | 54.97 | $21.92 | 2800 |
| 2023-03-14 | 55.02 | $22.62 | 1700 |
| 2023-03-13 | 55.53 | $22.75 | 5700 |
| 2023-03-10 | 56.06 | $22.44 | 2200 |
| 2023-03-09 | 55.85 | $22.87 | 200 |
| 2023-03-08 | 56.36 | $22.87 | 1100 |
| 2023-03-07 | 56.90 | $22.73 | — |
| 2023-03-06 | 56.92 | $22.73 | 1300 |
| 2023-03-03 | 56.94 | $22.70 | 900 |
| 2023-03-02 | 56.85 | $22.73 | — |
| 2023-03-01 | 57.08 | $22.73 | 600 |
| 2023-02-28 | 57.33 | $22.69 | 1500 |
| 2023-02-27 | 57.59 | $22.77 | 2400 |
| 2023-02-24 | 57.86 | $22.69 | 1500 |
| 2023-02-23 | 58.50 | $22.67 | — |
| 2023-02-22 | 59.47 | $22.67 | 1300 |
| 2023-02-21 | 60.50 | $22.17 | 8000 |
| 2023-02-17 | 60.65 | $22.76 | 2000 |
| 2023-02-16 | 61.01 | $22.74 | 600 |
| 2023-02-15 | 61.56 | $22.48 | 1800 |
| 2023-02-14 | 61.31 | $22.37 | 4900 |
| 2023-02-13 | 61.05 | $22.67 | 3900 |
| 2023-02-10 | 60.69 | $22.74 | 2100 |
| 2023-02-09 | 60.30 | $22.74 | 1500 |
| 2023-02-08 | 60.13 | $22.74 | 300 |
| 2023-02-07 | 59.85 | $22.72 | 3700 |
| 2023-02-06 | 59.49 | $22.71 | — |
| 2023-02-03 | 59.35 | $22.71 | 4700 |
| 2023-02-02 | 59.21 | $22.70 | 200 |
| 2023-02-01 | 59.27 | $22.63 | 1900 |
| 2023-01-31 | 59.05 | $22.62 | — |
| 2023-01-30 | 58.98 | $22.62 | 1000 |
| 2023-01-27 | 58.91 | $22.63 | 200 |
| 2023-01-26 | 59.26 | $22.63 | 300 |
| 2023-01-25 | 59.62 | $22.63 | 600 |
| 2023-01-24 | 60.01 | $22.69 | 2100 |
| 2023-01-23 | 60.41 | $22.48 | 600 |
| 2023-01-20 | 61.03 | $22.46 | 1800 |
| 2023-01-19 | 61.69 | $22.46 | 3600 |
| 2023-01-18 | 61.94 | $22.57 | 1600 |
| 2023-01-17 | 62.19 | $22.58 | 400 |
| 2023-01-13 | 62.89 | $22.60 | 500 |
| 2023-01-12 | 63.63 | $22.60 | 1000 |
| 2023-01-11 | 64.40 | $22.56 | 1100 |
| 2023-01-10 | 65.08 | $22.37 | 1300 |
| 2023-01-09 | 65.09 | $22.35 | — |
| 2023-01-06 | 65.31 | $22.35 | 4300 |
| 2023-01-05 | 65.55 | $22.39 | 200 |
| 2023-01-04 | 65.80 | $22.19 | 2100 |
| 2023-01-03 | 65.56 | $22.19 | 1300 |
| 2022-12-30 | 65.41 | $22.15 | 7200 |
| 2022-12-29 | 65.10 | $21.98 | — |
| 2022-12-28 | 64.89 | $21.98 | — |
| 2022-12-27 | 64.67 | $21.98 | 4600 |
| 2022-12-23 | 64.43 | $21.94 | 1200 |
| 2022-12-22 | 64.33 | $22.15 | 1200 |
| 2022-12-21 | 64.05 | $22.07 | — |
| 2022-12-20 | 63.89 | $22.07 | 13100 |
| 2022-12-19 | 63.73 | $22.39 | 2100 |
| 2022-12-16 | 63.70 | $22.39 | 800 |
| 2022-12-15 | 63.66 | $22.39 | 700 |
| 2022-12-14 | 63.70 | $22.19 | 1500 |
| 2022-12-13 | 63.07 | $22.34 | 1800 |
| 2022-12-12 | 62.56 | $22.27 | 6500 |
| 2022-12-09 | 61.84 | $22.00 | 600 |
| 2022-12-08 | 61.16 | $22.21 | — |
| 2022-12-07 | 60.56 | $22.21 | — |
| 2022-12-06 | 59.92 | $22.21 | 2700 |
| 2022-12-05 | 59.26 | $22.19 | — |
| 2022-12-02 | 58.83 | $22.19 | 600 |
| 2022-12-01 | 58.39 | $22.17 | 1900 |
| 2022-11-30 | 57.92 | $22.30 | 12900 |
| 2022-11-29 | 57.42 | $22.15 | 200 |
| 2022-11-28 | 57.27 | $22.21 | 3100 |
| 2022-11-25 | 57.11 | $22.35 | — |
| 2022-11-23 | 57.46 | $22.35 | 100 |
| 2022-11-22 | 57.82 | $22.35 | 100 |
| 2022-11-21 | 58.21 | $22.35 | 4000 |
| 2022-11-18 | 58.61 | $22.26 | 500 |
| 2022-11-17 | 58.75 | $22.24 | — |
| 2022-11-16 | 59.37 | $22.24 | — |
| 2022-11-15 | 60.02 | $22.24 | 100 |
| 2022-11-14 | 60.71 | $22.24 | 100 |
| 2022-11-11 | 61.43 | $22.24 | — |
| 2022-11-10 | 62.19 | $22.24 | 700 |
| 2022-11-09 | 62.99 | $22.00 | — |
| 2022-11-08 | 63.13 | $22.00 | 500 |
| 2022-11-07 | 63.29 | $21.98 | 500 |
| 2022-11-04 | 63.39 | $22.00 | 2900 |
| 2022-11-03 | 63.50 | $22.27 | 1000 |
| 2022-11-02 | 63.62 | $22.09 | — |
| 2022-11-01 | 64.04 | $22.09 | 100 |
| 2022-10-31 | 64.48 | $21.98 | 100 |
| 2022-10-28 | 64.67 | $21.75 | 2300 |
| 2022-10-27 | 64.24 | $21.61 | — |
| 2022-10-26 | 63.39 | $21.61 | — |
| 2022-10-25 | 62.49 | $21.61 | 5200 |
| 2022-10-24 | 61.55 | $21.46 | 6900 |
| 2022-10-21 | 60.56 | $21.66 | 2100 |
| 2022-10-20 | 59.61 | $21.95 | 2400 |
| 2022-10-19 | 58.71 | $22.37 | 5700 |
| 2022-10-18 | 57.81 | $22.64 | — |
| 2022-10-17 | 57.09 | $22.64 | 100 |
| 2022-10-14 | 56.33 | $22.41 | 800 |
| 2022-10-13 | 55.53 | $22.51 | 100 |
| 2022-10-12 | 54.83 | $22.40 | 1900 |
| 2022-10-11 | 54.10 | $22.56 | 3000 |
| 2022-10-10 | 53.32 | $22.55 | 900 |
| 2022-10-07 | 52.64 | $22.88 | 600 |
| 2022-10-06 | 52.03 | $23.04 | 400 |
| 2022-10-05 | 51.44 | $23.10 | 1400 |
| 2022-10-04 | 50.81 | $23.00 | 200 |
| 2022-10-03 | 50.31 | $23.04 | — |
| 2022-09-30 | 49.78 | $23.04 | 1600 |
| 2022-09-29 | 49.22 | $22.85 | 2400 |
| 2022-09-28 | 48.68 | $23.01 | 3100 |
| 2022-09-27 | 48.12 | $23.08 | 800 |
| 2022-09-26 | 47.69 | $22.52 | 6900 |
| 2022-09-23 | 46.15 | $22.67 | 7100 |
| 2022-09-22 | 44.54 | $23.25 | 1700 |
| 2022-09-21 | 42.98 | $23.40 | 400 |
| 2022-09-20 | 41.36 | $23.42 | 400 |
| 2022-09-19 | 39.77 | $23.20 | 2300 |
| 2022-09-16 | 37.60 | $23.46 | 2800 |
| 2022-09-15 | 36.29 | $23.42 | 500 |
| 2022-09-14 | 35.31 | $23.40 | 100 |
| 2022-09-13 | 34.20 | $23.46 | 500 |
| 2022-09-12 | 33.03 | $23.48 | 900 |
| 2022-09-09 | 31.85 | $23.49 | 1400 |
| 2022-09-08 | 30.74 | $23.50 | — |
| 2022-09-07 | 29.79 | $23.50 | — |
| 2022-09-06 | 28.78 | $23.50 | 600 |
| 2022-09-02 | 27.72 | $23.50 | 100 |
| 2022-09-01 | 26.81 | $23.50 | 800 |
| 2022-08-31 | 25.86 | $23.47 | — |
| 2022-08-30 | 25.25 | $23.47 | — |
| 2022-08-29 | 24.61 | $23.47 | 200 |
| 2022-08-26 | 23.94 | $23.20 | 1600 |
| 2022-08-25 | 22.87 | $23.33 | 200 |
| 2022-08-24 | 21.95 | $23.40 | 2100 |
| 2022-08-23 | 20.98 | $23.32 | 6700 |
| 2022-08-22 | 19.95 | $23.64 | — |
| 2022-08-19 | 19.39 | $23.64 | 600 |
| 2022-08-18 | 18.80 | $23.70 | 3400 |
| 2022-08-17 | 18.17 | $23.70 | — |
| 2022-08-16 | 18.49 | $23.70 | 300 |
| 2022-08-15 | 18.82 | $23.62 | 300 |
| 2022-08-12 | 18.96 | $23.55 | 4000 |
| 2022-08-11 | 19.60 | $23.70 | 100 |
| 2022-08-10 | 20.60 | $23.70 | 100 |
| 2022-08-09 | 21.65 | $23.59 | 2000 |
| 2022-08-08 | 22.76 | $23.67 | 300 |
| 2022-08-05 | 23.82 | $23.69 | — |
| 2022-08-04 | 24.89 | $23.69 | 1000 |
| 2022-08-03 | 26.02 | $23.39 | 500 |
| 2022-08-02 | 26.98 | $23.40 | 9400 |
| 2022-08-01 | 27.98 | $23.26 | 400 |
| 2022-07-29 | 28.54 | $23.28 | 5300 |
| 2022-07-28 | 29.12 | $23.25 | — |
| 2022-07-27 | 30.15 | $23.25 | 7200 |
| 2022-07-26 | 31.24 | $23.03 | 800 |
| 2022-07-25 | 31.93 | $23.04 | 700 |
| 2022-07-22 | 32.66 | $23.00 | 500 |
| 2022-07-21 | 33.46 | $22.98 | 3700 |
| 2022-07-20 | 33.79 | $23.11 | 1600 |
| 2022-07-19 | 33.54 | $23.10 | 7900 |
| 2022-07-18 | 33.28 | $23.30 | 1900 |
| 2022-07-15 | 33.09 | $23.28 | 2900 |
| 2022-07-14 | 32.58 | $23.32 | 200 |
| 2022-07-13 | 32.18 | $23.74 | 400 |
| 2022-07-12 | 32.01 | $23.14 | 4700 |
| 2022-07-11 | 30.71 | $23.30 | 1800 |
| 2022-07-08 | 29.42 | $23.25 | 3900 |
| 2022-07-07 | 27.98 | $23.74 | — |
| 2022-07-06 | 27.07 | $23.74 | 18800 |
| 2022-07-05 | 26.12 | $23.40 | 4100 |
| 2022-07-01 | 25.11 | $23.74 | — |
| 2022-06-30 | 24.74 | $23.74 | 1000 |
| 2022-06-29 | 24.35 | $23.65 | 1100 |
| 2022-06-28 | 23.68 | $23.74 | — |
| 2022-06-27 | 23.75 | $23.74 | 5800 |
| 2022-06-24 | 23.83 | $23.69 | 100 |
| 2022-06-23 | 23.90 | $23.55 | 3200 |
| 2022-06-22 | 23.98 | $23.66 | 3500 |
| 2022-06-21 | 23.94 | $23.54 | 3700 |
| 2022-06-17 | 24.10 | $23.24 | 5000 |
| 2022-06-16 | 23.01 | $23.56 | 500 |
| 2022-06-15 | 22.00 | $23.49 | 3300 |
| 2022-06-14 | 21.37 | $23.58 | 2000 |
| 2022-06-13 | 20.67 | $23.81 | 5700 |
| 2022-06-10 | 20.20 | $23.82 | 800 |
| 2022-06-09 | 19.80 | $23.63 | 4300 |
| 2022-06-08 | 19.48 | $23.81 | 6500 |
| 2022-06-07 | 19.20 | $23.86 | 3600 |
| 2022-06-06 | 19.00 | $23.84 | 1600 |
| 2022-06-03 | 18.79 | $23.90 | 4200 |
| 2022-06-02 | 18.74 | $23.91 | 1600 |
| 2022-06-01 | 18.69 | $23.95 | 3900 |
| 2022-05-31 | 19.06 | $23.98 | 7500 |
| 2022-05-27 | 19.44 | $23.82 | 3600 |
| 2022-05-26 | 19.56 | $23.80 | 800 |
| 2022-05-25 | 19.68 | $23.75 | 2900 |
| 2022-05-24 | 20.03 | $23.68 | 5900 |
| 2022-05-23 | 20.30 | $23.81 | 3400 |
| 2022-05-20 | 20.65 | $23.79 | 5100 |
| 2022-05-19 | 21.00 | $23.71 | 27800 |
| 2022-05-18 | 21.37 | $23.83 | 8600 |
| 2022-05-17 | 22.46 | $23.86 | 2800 |
| 2022-05-16 | 23.60 | $23.82 | 4400 |
| 2022-05-13 | 24.81 | $23.79 | 1700 |
| 2022-05-12 | 26.09 | $23.82 | 3800 |
| 2022-05-11 | 27.30 | $23.85 | 12600 |
| 2022-05-10 | 28.58 | $23.57 | 20500 |
| 2022-05-09 | 29.89 | $23.81 | 16100 |
| 2022-05-06 | 31.40 | $23.77 | 8500 |
| 2022-05-05 | 33.03 | $23.81 | 13300 |
| 2022-05-04 | 34.63 | $23.71 | 7900 |
| 2022-05-03 | 36.41 | $23.56 | 38900 |
| 2022-05-02 | 38.29 | $23.79 | 5000 |
| 2022-04-29 | 40.26 | $23.84 | 5100 |
| 2022-04-28 | 42.33 | $23.33 | 137900 |
| 2022-04-27 | 44.23 | $23.65 | 14200 |
| 2022-04-26 | 45.87 | $24.32 | 18900 |
| 2022-04-25 | 47.59 | $23.84 | 12600 |
| 2022-04-22 | 49.77 | $23.97 | 2000 |
| 2022-04-21 | 51.72 | $24.01 | 3700 |
| 2022-04-20 | 53.72 | $24.16 | 41700 |
| 2022-04-19 | 55.82 | $24.70 | 2400 |
| 2022-04-18 | 57.65 | $24.80 | — |
| 2022-04-14 | 58.74 | $24.80 | 1100 |
| 2022-04-13 | 59.88 | $24.75 | 100 |
| 2022-04-12 | 60.20 | $24.84 | — |
| 2022-04-11 | 60.37 | $24.84 | 200 |
| 2022-04-08 | 60.56 | $24.57 | 1300 |
| 2022-04-07 | 60.75 | $24.40 | 3700 |
| 2022-04-06 | 61.17 | $24.40 | 4300 |
| 2022-04-05 | 61.60 | $24.40 | 8800 |
| 2022-04-04 | 62.06 | $24.50 | 4800 |
| 2022-04-01 | 62.37 | $24.74 | 1100 |
| 2022-03-31 | 62.34 | $24.82 | 4500 |
| 2022-03-30 | 62.32 | $24.60 | 8600 |
| 2022-03-29 | 62.35 | $24.70 | 100 |
| 2022-03-28 | 62.25 | $24.70 | 4600 |
| 2022-03-25 | 62.15 | $24.94 | — |
| 2022-03-24 | 61.66 | $24.94 | 1700 |
| 2022-03-23 | 61.15 | $24.90 | 1900 |
| 2022-03-22 | 60.63 | $24.91 | 300 |
| 2022-03-21 | 59.94 | $24.89 | 1100 |
| 2022-03-18 | 59.23 | $24.89 | 2300 |
| 2022-03-17 | 58.37 | $24.91 | — |
| 2022-03-16 | 57.36 | $24.91 | — |
| 2022-03-15 | 56.31 | $24.91 | 1500 |
| 2022-03-14 | 55.20 | $24.91 | 1200 |
| 2022-03-11 | 53.79 | $24.85 | 1800 |
| 2022-03-10 | 52.30 | $24.95 | 1100 |
| 2022-03-09 | 50.74 | $24.95 | 2100 |
| 2022-03-08 | 49.03 | $24.70 | 1200 |
| 2022-03-07 | 47.22 | $24.92 | 10700 |
| 2022-03-04 | 45.32 | $24.73 | 10400 |
| 2022-03-03 | 43.34 | $24.89 | 800 |
| 2022-03-02 | 41.16 | $24.93 | 1200 |
| 2022-03-01 | 38.88 | $24.95 | 4800 |
| 2022-02-28 | 36.44 | $24.98 | 100 |
| 2022-02-25 | 33.69 | $24.85 | 3900 |
| 2022-02-24 | 30.81 | $24.83 | 4500 |
| 2022-02-23 | 27.77 | $25.00 | 1500 |
| 2022-02-22 | 24.49 | $24.95 | 2300 |
| 2022-02-18 | 21.00 | $24.95 | 1900 |
| 2022-02-17 | 17.32 | $24.90 | 12000 |
| 2022-02-16 | 13.44 | $24.92 | 4300 |
| 2022-02-15 | 9.26 | $24.92 | 1700 |
| 2022-02-14 | 4.86 | $24.73 | 2700 |
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