Is ATCO Ltd. (ACLLF) a Buy, Sell, or Hold?
Enter your email address below for free access to our ATCO Ltd. (ACLLF) research center and poll results.
OTC : ACLLF
ATCO Ltd.
$55.8 USD
$1.09 (1.99%)
- Volume
- 443
- Average Volume
- 29.15K
- Market Capitalization
- $5.63B
- P/E Ratio
- 55.18
- Dividend Yield
- 2.63%
- Price Target
- Year High
- $56.06
- Year Low
- $34.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.45
- Current Ratio
- $1.66
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
52.46
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.27
Average
34.17
Maximum
52.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.46 | $55.80 | 443 |
| 2026-07-16 | 52.23 | $54.71 | 16343 |
| 2026-07-15 | 52.05 | $54.10 | 50049 |
| 2026-07-14 | 51.91 | $54.00 | 18439 |
| 2026-07-13 | 51.78 | $53.46 | 49600 |
| 2026-07-10 | 51.71 | $52.55 | 15 |
| 2026-07-09 | 51.67 | $52.55 | 34300 |
| 2026-07-08 | 51.64 | $52.94 | 24300 |
| 2026-07-07 | 51.54 | $52.19 | 2149 |
| 2026-07-06 | 51.51 | $51.63 | 194219 |
| 2026-07-02 | 51.49 | $52.03 | 20030 |
| 2026-07-01 | 51.45 | $52.40 | 100 |
| 2026-06-30 | 51.36 | $52.40 | 26600 |
| 2026-06-29 | 51.18 | $52.50 | 10800 |
| 2026-06-26 | 51.03 | $52.27 | 17910 |
| 2026-06-25 | 50.94 | $51.54 | 13200 |
| 2026-06-24 | 50.91 | $50.54 | 108 |
| 2026-06-23 | 50.93 | $50.36 | 158800 |
| 2026-06-22 | 51.01 | $49.99 | 621400 |
| 2026-06-18 | 51.08 | $51.20 | 15 |
| 2026-06-17 | 51.09 | $51.20 | 15 |
| 2026-06-16 | 51.06 | $51.20 | 16429 |
| 2026-06-15 | 51.00 | $51.23 | 64639 |
| 2026-06-12 | 50.93 | $51.51 | 17700 |
| 2026-06-11 | 50.89 | $51.90 | 38800 |
| 2026-06-10 | 50.79 | $51.90 | 6600 |
| 2026-06-09 | 50.69 | $51.90 | 13700 |
| 2026-06-08 | 50.60 | $50.90 | 66423 |
| 2026-06-05 | 50.55 | $51.69 | 50430 |
| 2026-06-04 | 50.45 | $51.16 | — |
| 2026-06-03 | 50.38 | $51.16 | 14930 |
| 2026-06-02 | 50.35 | $50.55 | 40100 |
| 2026-06-01 | 50.33 | $48.94 | 8728 |
| 2026-05-29 | 50.38 | $49.50 | 6018 |
| 2026-05-28 | 50.41 | $50.38 | 15144 |
| 2026-05-27 | 50.38 | $50.99 | 100 |
| 2026-05-26 | 50.36 | $50.99 | 44143 |
| 2026-05-22 | 50.30 | $51.82 | 10700 |
| 2026-05-21 | 50.20 | $51.46 | 7600 |
| 2026-05-20 | 50.09 | $51.46 | 5431 |
| 2026-05-19 | 49.95 | $50.54 | 4638 |
| 2026-05-18 | 49.87 | $49.92 | 1800 |
| 2026-05-15 | 49.82 | $49.92 | 34319 |
| 2026-05-14 | 49.80 | $50.70 | 7100 |
| 2026-05-13 | 49.76 | $49.86 | 3213 |
| 2026-05-12 | 49.78 | $50.05 | 2400 |
| 2026-05-11 | 49.80 | $50.09 | 5500 |
| 2026-05-08 | 49.85 | $49.82 | 2143 |
| 2026-05-07 | 49.96 | $49.73 | 5800 |
| 2026-05-06 | 50.02 | $49.66 | 8300 |
| 2026-05-05 | 50.03 | $50.65 | 12100 |
| 2026-05-04 | 49.99 | $50.02 | 200 |
| 2026-05-01 | 49.96 | $50.02 | 200 |
| 2026-04-30 | 49.93 | $50.02 | 400 |
| 2026-04-29 | 49.88 | $49.96 | 200 |
| 2026-04-28 | 49.85 | $50.50 | 300 |
| 2026-04-27 | 49.81 | $49.88 | 700 |
| 2026-04-24 | 49.77 | $49.65 | 836 |
| 2026-04-23 | 49.75 | $49.43 | 3700 |
| 2026-04-22 | 49.74 | $48.62 | 331 |
| 2026-04-21 | 49.68 | $48.87 | 5606 |
| 2026-04-20 | 49.60 | $48.97 | 547 |
| 2026-04-17 | 49.53 | $49.54 | 8500 |
| 2026-04-16 | 49.49 | $49.79 | 32014 |
| 2026-04-15 | 49.45 | $50.28 | 6600 |
| 2026-04-14 | 49.41 | $50.54 | 31739 |
| 2026-04-13 | 49.35 | $50.98 | 27040 |
| 2026-04-10 | 49.24 | $52.12 | 7227 |
| 2026-04-09 | 49.07 | $50.81 | 33400 |
| 2026-04-08 | 49.00 | $49.97 | 18206 |
| 2026-04-07 | 48.93 | $49.80 | 6100 |
| 2026-04-06 | 48.85 | $49.40 | 11147 |
| 2026-04-02 | 48.82 | $49.43 | 91700 |
| 2026-04-01 | 48.75 | $48.96 | 33500 |
| 2026-03-31 | 48.71 | $49.54 | 850 |
| 2026-03-30 | 48.62 | $49.54 | 1300 |
| 2026-03-27 | 48.54 | $49.18 | 400 |
| 2026-03-26 | 48.47 | $49.18 | 400 |
| 2026-03-25 | 48.37 | $49.18 | 429 |
| 2026-03-24 | 48.27 | $47.43 | 200 |
| 2026-03-23 | 48.26 | $47.43 | 331 |
| 2026-03-20 | 48.25 | $47.59 | 1200 |
| 2026-03-19 | 48.21 | $48.66 | 1028 |
| 2026-03-18 | 48.07 | $48.96 | 617 |
| 2026-03-17 | 47.91 | $49.50 | 1400 |
| 2026-03-16 | 47.71 | $49.33 | 1146 |
| 2026-03-13 | 47.50 | $48.86 | 512 |
| 2026-03-12 | 47.25 | $48.72 | 1800 |
| 2026-03-11 | 47.02 | $49.32 | 7416 |
| 2026-03-10 | 46.75 | $48.57 | 300 |
| 2026-03-09 | 46.50 | $48.25 | 1100 |
| 2026-03-06 | 46.28 | $48.76 | 3300 |
| 2026-03-05 | 46.04 | $48.06 | 1500 |
| 2026-03-04 | 45.85 | $48.05 | 400 |
| 2026-03-03 | 45.63 | $47.86 | 2400 |
| 2026-03-02 | 45.39 | $47.82 | 3300 |
| 2026-02-27 | 45.17 | $47.78 | 700 |
| 2026-02-26 | 44.97 | $47.23 | 1000 |
| 2026-02-25 | 44.79 | $47.23 | 1000 |
| 2026-02-24 | 44.58 | $47.23 | 1200 |
| 2026-02-23 | 44.35 | $47.20 | 1648 |
| 2026-02-20 | 44.10 | $46.72 | 335 |
| 2026-02-19 | 43.89 | $46.00 | 12900 |
| 2026-02-18 | 43.67 | $45.62 | 1420 |
| 2026-02-17 | 43.50 | $45.65 | 1745 |
| 2026-02-13 | 43.28 | $45.02 | 500 |
| 2026-02-12 | 43.08 | $44.00 | — |
| 2026-02-11 | 42.96 | $44.00 | 1200 |
| 2026-02-10 | 42.84 | $43.91 | 611 |
| 2026-02-09 | 42.72 | $43.69 | 2700 |
| 2026-02-06 | 42.58 | $43.72 | 1100 |
| 2026-02-05 | 42.44 | $44.04 | 700 |
| 2026-02-04 | 42.28 | $44.20 | 7600 |
| 2026-02-03 | 42.12 | $43.58 | 3300 |
| 2026-02-02 | 41.98 | $43.25 | — |
| 2026-01-30 | 41.87 | $43.25 | 616 |
| 2026-01-29 | 41.76 | $43.76 | 5300 |
| 2026-01-28 | 41.62 | $43.75 | 1800 |
| 2026-01-27 | 41.48 | $43.05 | 3905 |
| 2026-01-26 | 41.37 | $42.52 | 4424 |
| 2026-01-23 | 41.28 | $42.35 | 148 |
| 2026-01-22 | 41.19 | $42.35 | 215 |
| 2026-01-21 | 41.07 | $41.71 | 3905 |
| 2026-01-20 | 40.98 | $42.14 | 1121 |
| 2026-01-16 | 40.89 | $41.22 | 4800 |
| 2026-01-15 | 40.83 | $41.20 | 744 |
| 2026-01-14 | 40.75 | $41.53 | 838 |
| 2026-01-13 | 40.65 | $41.48 | 213 |
| 2026-01-12 | 40.51 | $41.56 | 800 |
| 2026-01-09 | 40.35 | $40.95 | 79 |
| 2026-01-08 | 40.20 | $40.95 | 314 |
| 2026-01-07 | 40.08 | $40.84 | 1400 |
| 2026-01-06 | 39.97 | $40.86 | 543 |
| 2026-01-05 | 39.85 | $40.82 | 1200 |
| 2026-01-02 | 39.74 | $41.17 | 900 |
| 2025-12-31 | 39.64 | $41.01 | 124 |
| 2025-12-30 | 39.56 | $41.00 | 200 |
| 2025-12-29 | 39.49 | $40.85 | 225 |
| 2025-12-26 | 39.42 | $40.89 | 300 |
| 2025-12-24 | 39.35 | $40.63 | 1026 |
| 2025-12-23 | 39.30 | $40.56 | 300 |
| 2025-12-22 | 39.21 | $40.06 | 415 |
| 2025-12-19 | 39.15 | $39.94 | 1038 |
| 2025-12-18 | 39.09 | $40.29 | 200 |
| 2025-12-17 | 39.06 | $40.00 | 300 |
| 2025-12-16 | 39.06 | $39.63 | 1700 |
| 2025-12-15 | 39.07 | $39.50 | 300 |
| 2025-12-12 | 39.10 | $38.76 | 111 |
| 2025-12-11 | 39.19 | $38.32 | 443 |
| 2025-12-10 | 39.30 | $38.00 | 400 |
| 2025-12-09 | 39.38 | $38.46 | 700 |
| 2025-12-08 | 39.43 | $38.56 | 400 |
| 2025-12-05 | 39.46 | $38.56 | 400 |
| 2025-12-04 | 39.43 | $38.65 | 300 |
| 2025-12-03 | 39.38 | $39.15 | 2724 |
| 2025-12-02 | 39.29 | $39.32 | 2644 |
| 2025-12-01 | 39.21 | $39.63 | 1000 |
| 2025-11-28 | 39.10 | $39.48 | — |
| 2025-11-26 | 39.01 | $39.48 | 94031 |
| 2025-11-25 | 38.91 | $39.55 | 1018 |
| 2025-11-24 | 38.84 | $38.79 | 3608 |
| 2025-11-21 | 38.81 | $38.96 | 3500 |
| 2025-11-20 | 38.79 | $38.71 | 400 |
| 2025-11-19 | 38.80 | $39.59 | 205 |
| 2025-11-18 | 38.77 | $40.09 | 7011 |
| 2025-11-17 | 38.68 | $39.77 | 915 |
| 2025-11-14 | 38.59 | $40.17 | 300 |
| 2025-11-13 | 38.46 | $40.55 | 600 |
| 2025-11-12 | 38.30 | $40.44 | 839 |
| 2025-11-11 | 38.14 | $39.74 | 400 |
| 2025-11-10 | 37.98 | $39.35 | 699 |
| 2025-11-07 | 37.82 | $39.15 | 1518 |
| 2025-11-06 | 37.67 | $37.99 | 400 |
| 2025-11-05 | 37.58 | $37.69 | 229 |
| 2025-11-04 | 37.50 | $37.37 | 2200 |
| 2025-11-03 | 37.44 | $37.65 | 1741 |
| 2025-10-31 | 37.36 | $37.54 | 14 |
| 2025-10-30 | 37.30 | $37.54 | 14 |
| 2025-10-29 | 37.22 | $37.54 | 314 |
| 2025-10-28 | 37.14 | $38.18 | — |
| 2025-10-27 | 37.04 | $38.18 | 300 |
| 2025-10-24 | 36.92 | $38.65 | 2500 |
| 2025-10-23 | 36.76 | $38.73 | 41500 |
| 2025-10-22 | 36.60 | $39.00 | 56300 |
| 2025-10-21 | 36.41 | $38.29 | 39200 |
| 2025-10-20 | 36.25 | $37.98 | 6503 |
| 2025-10-17 | 36.10 | $37.73 | 404 |
| 2025-10-16 | 35.95 | $37.31 | 1300 |
| 2025-10-15 | 35.83 | $37.22 | 12321 |
| 2025-10-14 | 35.72 | $36.59 | 152130 |
| 2025-10-13 | 35.65 | $36.00 | 109 |
| 2025-10-10 | 35.62 | $36.28 | 331000 |
| 2025-10-09 | 35.57 | $36.05 | 110 |
| 2025-10-08 | 35.53 | $36.14 | 319 |
| 2025-10-07 | 35.49 | $36.22 | 4000 |
| 2025-10-06 | 35.44 | $36.10 | 1108 |
| 2025-10-03 | 35.41 | $36.33 | 1438 |
| 2025-10-02 | 35.40 | $35.94 | 226 |
| 2025-10-01 | 35.41 | $35.93 | 1412 |
| 2025-09-30 | 35.41 | $36.19 | 3428 |
| 2025-09-29 | 35.41 | $35.75 | 204 |
| 2025-09-26 | 35.46 | $35.43 | 98 |
| 2025-09-25 | 35.50 | $35.43 | 809 |
| 2025-09-24 | 35.54 | $35.32 | 900 |
| 2025-09-23 | 35.58 | $35.02 | — |
| 2025-09-22 | 35.65 | $35.02 | 4100 |
| 2025-09-19 | 35.75 | $34.77 | 5100 |
| 2025-09-18 | 35.86 | $34.78 | 1405 |
| 2025-09-17 | 35.96 | $35.09 | 900 |
| 2025-09-16 | 36.04 | $35.27 | 2000 |
| 2025-09-15 | 36.10 | $35.36 | 1300 |
| 2025-09-12 | 36.16 | $35.29 | 500 |
| 2025-09-11 | 36.23 | $35.29 | — |
| 2025-09-10 | 36.30 | $35.29 | — |
| 2025-09-09 | 36.40 | $35.29 | 8723 |
| 2025-09-08 | 36.47 | $35.40 | 1500 |
| 2025-09-05 | 36.53 | $36.09 | 3 |
| 2025-09-04 | 36.56 | $36.09 | — |
| 2025-09-03 | 36.59 | $36.09 | 5000 |
| 2025-09-02 | 36.62 | $36.17 | 6245 |
| 2025-08-29 | 36.62 | $36.75 | 3629 |
| 2025-08-28 | 36.62 | $36.22 | — |
| 2025-08-27 | 36.61 | $36.22 | 25629 |
| 2025-08-26 | 36.65 | $36.09 | 10018 |
| 2025-08-25 | 36.71 | $36.43 | 1442 |
| 2025-08-22 | 36.74 | $37.00 | 921 |
| 2025-08-21 | 36.75 | $36.96 | 1113 |
| 2025-08-20 | 36.79 | $36.73 | 700 |
| 2025-08-19 | 36.84 | $36.70 | 2900 |
| 2025-08-18 | 36.92 | $36.55 | 9000 |
| 2025-08-15 | 36.95 | $36.60 | — |
| 2025-08-14 | 36.96 | $36.60 | 100 |
| 2025-08-13 | 36.95 | $36.79 | 500 |
| 2025-08-12 | 36.96 | $37.17 | 2300 |
| 2025-08-11 | 36.94 | $36.80 | 1000 |
| 2025-08-08 | 36.95 | $36.57 | 1100 |
| 2025-08-07 | 36.93 | $36.62 | 312 |
| 2025-08-06 | 36.94 | $36.76 | 4600 |
| 2025-08-05 | 36.94 | $36.57 | 1300 |
| 2025-08-04 | 36.95 | $36.26 | 600 |
| 2025-08-01 | 36.98 | $36.75 | 507 |
| 2025-07-31 | 37.00 | $36.00 | 1405 |
| 2025-07-30 | 37.06 | $37.14 | — |
| 2025-07-29 | 37.06 | $37.14 | — |
| 2025-07-28 | 37.05 | $37.14 | 2000 |
| 2025-07-25 | 37.02 | $37.21 | 800 |
| 2025-07-24 | 37.01 | $37.69 | 1100 |
| 2025-07-23 | 36.97 | $37.82 | 800 |
| 2025-07-22 | 36.96 | $38.29 | 300 |
| 2025-07-21 | 36.91 | $37.06 | 2712 |
| 2025-07-18 | 36.92 | $36.82 | 300 |
| 2025-07-17 | 36.96 | $36.44 | 225 |
| 2025-07-16 | 37.02 | $36.94 | 2600 |
| 2025-07-15 | 37.07 | $36.81 | 320 |
| 2025-07-14 | 37.12 | $36.87 | 315 |
| 2025-07-11 | 37.18 | $36.35 | 700 |
| 2025-07-10 | 37.22 | $36.70 | 600 |
| 2025-07-09 | 37.22 | $36.78 | — |
| 2025-07-08 | 37.23 | $36.78 | 900 |
| 2025-07-07 | 37.23 | $36.91 | 1211 |
| 2025-07-03 | 37.24 | $37.17 | 200 |
| 2025-07-02 | 37.25 | $37.22 | 3720 |
| 2025-07-01 | 37.27 | $37.00 | 106 |
| 2025-06-30 | 37.30 | $36.98 | 7200 |
| 2025-06-27 | 37.32 | $36.57 | 1201 |
| 2025-06-26 | 37.36 | $37.04 | 6700 |
| 2025-06-25 | 37.38 | $36.83 | 807 |
| 2025-06-24 | 37.43 | $37.56 | 621 |
| 2025-06-23 | 37.44 | $37.45 | 726 |
| 2025-06-20 | 37.42 | $37.23 | 700 |
| 2025-06-18 | 37.45 | $37.56 | 300 |
| 2025-06-17 | 37.41 | $37.59 | 2700 |
| 2025-06-16 | 37.34 | $37.94 | 500 |
| 2025-06-13 | 37.26 | $37.94 | 343 |
| 2025-06-12 | 37.17 | $37.93 | 900 |
| 2025-06-11 | 37.05 | $37.13 | 737 |
| 2025-06-10 | 36.98 | $36.72 | 200 |
| 2025-06-09 | 36.92 | $36.96 | 2313 |
| 2025-06-06 | 36.89 | $36.92 | 8800 |
| 2025-06-05 | 36.89 | $37.05 | 11537 |
| 2025-06-04 | 36.90 | $37.34 | 1700 |
| 2025-06-03 | 36.92 | $37.69 | 700 |
| 2025-06-02 | 36.89 | $37.55 | 1400 |
| 2025-05-30 | 36.85 | $37.47 | 11513 |
| 2025-05-29 | 36.82 | $37.26 | 4604 |
| 2025-05-28 | 36.80 | $37.53 | 10300 |
| 2025-05-27 | 36.77 | $37.75 | 3639 |
| 2025-05-23 | 36.69 | $37.88 | 2800 |
| 2025-05-22 | 36.62 | $37.01 | 600 |
| 2025-05-21 | 36.58 | $37.71 | 14324 |
| 2025-05-20 | 36.51 | $36.82 | 300 |
| 2025-05-19 | 36.49 | $36.29 | — |
| 2025-05-16 | 36.50 | $36.29 | 608 |
| 2025-05-15 | 36.50 | $36.05 | 323 |
| 2025-05-14 | 36.49 | $35.53 | 300 |
| 2025-05-13 | 36.50 | $35.71 | 733 |
| 2025-05-12 | 36.48 | $35.53 | 1103 |
| 2025-05-09 | 36.46 | $36.44 | 2600 |
| 2025-05-08 | 36.34 | $36.81 | 824 |
| 2025-05-07 | 36.17 | $37.33 | 108 |
| 2025-05-06 | 35.99 | $37.68 | 5625 |
| 2025-05-05 | 35.82 | $37.06 | 3300 |
| 2025-05-02 | 35.73 | $36.90 | 7900 |
| 2025-05-01 | 35.71 | $36.85 | — |
| 2025-04-30 | 35.63 | $36.85 | — |
| 2025-04-29 | 35.54 | $36.85 | 3200 |
| 2025-04-28 | 35.45 | $36.27 | 6330 |
| 2025-04-25 | 35.39 | $36.39 | 348 |
| 2025-04-24 | 35.28 | $36.33 | 1104 |
| 2025-04-23 | 35.21 | $36.25 | 12000 |
| 2025-04-22 | 35.13 | $36.42 | 5500 |
| 2025-04-21 | 35.02 | $36.42 | 5700 |
| 2025-04-17 | 34.88 | $36.33 | 3200 |
| 2025-04-16 | 34.78 | $35.88 | 6143 |
| 2025-04-15 | 34.68 | $35.66 | 1134 |
| 2025-04-14 | 34.58 | $35.40 | 2000 |
| 2025-04-11 | 34.49 | $35.04 | 9700 |
| 2025-04-10 | 34.40 | $34.16 | 12600 |
| 2025-04-09 | 34.36 | $33.41 | 19400 |
| 2025-04-08 | 34.36 | $33.74 | 3900 |
| 2025-04-07 | 34.31 | $34.21 | 20500 |
| 2025-04-04 | 34.24 | $35.27 | 5045 |
| 2025-04-03 | 34.15 | $36.48 | 9707 |
| 2025-04-02 | 34.00 | $35.21 | 5100 |
| 2025-04-01 | 33.90 | $35.16 | 1800 |
| 2025-03-31 | 33.79 | $35.06 | 1606 |
| 2025-03-28 | 33.69 | $34.97 | 24300 |
| 2025-03-27 | 33.57 | $34.29 | 1700 |
| 2025-03-26 | 33.48 | $34.76 | 1500 |
| 2025-03-25 | 33.42 | $34.74 | 6000 |
| 2025-03-24 | 33.37 | $34.17 | 600 |
| 2025-03-21 | 33.36 | $33.72 | 39300 |
| 2025-03-20 | 33.37 | $34.32 | 17100 |
| 2025-03-19 | 33.34 | $33.75 | 5343 |
| 2025-03-18 | 33.34 | $33.64 | 8300 |
| 2025-03-17 | 33.31 | $33.61 | 30210 |
| 2025-03-14 | 33.29 | $33.28 | 5148 |
| 2025-03-13 | 33.31 | $33.38 | 12347 |
| 2025-03-12 | 33.31 | $33.36 | 14820 |
| 2025-03-11 | 33.29 | $32.75 | 17100 |
| 2025-03-10 | 33.30 | $32.91 | 20700 |
| 2025-03-07 | 33.30 | $33.48 | 26500 |
| 2025-03-06 | 33.26 | $33.37 | 21000 |
| 2025-03-05 | 33.24 | $33.29 | 6703 |
| 2025-03-04 | 33.18 | $33.02 | 81600 |
| 2025-03-03 | 33.11 | $33.01 | 29025 |
| 2025-02-28 | 33.05 | $32.48 | 77114 |
| 2025-02-27 | 33.04 | $32.58 | 63503 |
| 2025-02-26 | 32.99 | $33.59 | 18630 |
| 2025-02-25 | 32.91 | $33.78 | — |
| 2025-02-24 | 32.84 | $33.78 | 8108 |
| 2025-02-21 | 32.78 | $33.95 | 6217 |
| 2025-02-20 | 32.72 | $33.80 | 4041 |
| 2025-02-19 | 32.67 | $33.70 | 52100 |
| 2025-02-18 | 32.64 | $33.00 | 9846 |
| 2025-02-14 | 32.63 | $33.27 | 24408 |
| 2025-02-13 | 32.59 | $33.73 | 13100 |
| 2025-02-12 | 32.50 | $33.42 | 18000 |
| 2025-02-11 | 32.42 | $32.84 | 3900 |
| 2025-02-10 | 32.39 | $33.05 | 14039 |
| 2025-02-07 | 32.36 | $32.95 | 7700 |
| 2025-02-06 | 32.35 | $32.60 | 13105 |
| 2025-02-05 | 32.37 | $32.95 | 26700 |
| 2025-02-04 | 32.35 | $32.12 | 36000 |
| 2025-02-03 | 32.38 | $31.57 | 42500 |
| 2025-01-31 | 32.44 | $31.82 | 37800 |
| 2025-01-30 | 32.50 | $32.24 | 15003 |
| 2025-01-29 | 32.53 | $31.68 | 25037 |
| 2025-01-28 | 32.60 | $31.91 | 25400 |
| 2025-01-27 | 32.65 | $32.48 | 29400 |
| 2025-01-24 | 32.67 | $32.51 | 22917 |
| 2025-01-23 | 32.68 | $32.81 | 6200 |
| 2025-01-22 | 32.67 | $32.72 | 8700 |
| 2025-01-21 | 32.67 | $33.10 | 25321 |
| 2025-01-17 | 32.63 | $32.74 | 9400 |
| 2025-01-16 | 32.65 | $32.54 | 31141 |
| 2025-01-15 | 32.71 | $31.96 | 44700 |
| 2025-01-14 | 32.80 | $31.87 | 83247 |
| 2025-01-13 | 32.89 | $32.14 | 62920 |
| 2025-01-10 | 32.99 | $32.44 | 40200 |
| 2025-01-08 | 33.09 | $32.76 | 11700 |
| 2025-01-07 | 33.17 | $33.03 | 17000 |
| 2025-01-06 | 33.25 | $32.48 | 31316 |
| 2025-01-03 | 33.39 | $32.76 | 28100 |
| 2025-01-02 | 33.55 | $32.76 | 19700 |
| 2024-12-31 | 33.69 | $33.14 | 35546 |
| 2024-12-30 | 33.79 | $32.79 | 14941 |
| 2024-12-27 | 33.88 | $33.01 | 32700 |
| 2024-12-26 | 33.97 | $33.00 | 344 |
| 2024-12-24 | 34.05 | $32.83 | 11700 |
| 2024-12-23 | 34.15 | $32.62 | 42000 |
| 2024-12-20 | 34.29 | $32.67 | 37400 |
| 2024-12-19 | 34.42 | $32.66 | 32905 |
| 2024-12-18 | 34.51 | $32.47 | 24300 |
| 2024-12-17 | 34.62 | $32.98 | 1224 |
| 2024-12-16 | 34.68 | $33.91 | 5400 |
| 2024-12-13 | 34.70 | $33.60 | 4800 |
| 2024-12-12 | 34.73 | $33.79 | 9600 |
| 2024-12-11 | 34.73 | $34.09 | 3018 |
| 2024-12-10 | 34.73 | $34.50 | 6634 |
| 2024-12-09 | 34.73 | $34.21 | 24917 |
| 2024-12-06 | 34.72 | $34.69 | 25900 |
| 2024-12-05 | 34.70 | $35.35 | 18000 |
| 2024-12-04 | 34.66 | $35.88 | 933 |
| 2024-12-03 | 34.59 | $35.68 | 818 |
| 2024-12-02 | 34.52 | $35.02 | 1700 |
| 2024-11-29 | 34.47 | $34.63 | 800 |
| 2024-11-27 | 34.47 | $34.81 | 1800 |
| 2024-11-26 | 34.47 | $34.56 | 21530 |
| 2024-11-25 | 34.47 | $34.95 | 4500 |
| 2024-11-22 | 34.48 | $35.31 | 6900 |
| 2024-11-21 | 34.45 | $35.22 | 7400 |
| 2024-11-20 | 34.43 | $34.53 | 16300 |
| 2024-11-19 | 34.46 | $34.62 | 43001 |
| 2024-11-18 | 34.49 | $34.23 | — |
| 2024-11-15 | 34.53 | $34.23 | 23000 |
| 2024-11-14 | 34.60 | $34.27 | 2700 |
| 2024-11-13 | 34.66 | $33.82 | 11713 |
| 2024-11-12 | 34.74 | $34.15 | 7733 |
| 2024-11-11 | 34.80 | $34.37 | 11913 |
| 2024-11-08 | 34.81 | $34.12 | 15200 |
| 2024-11-07 | 34.85 | $34.24 | 13100 |
| 2024-11-06 | 34.87 | $34.50 | — |
| 2024-11-05 | 34.89 | $34.50 | 18923 |
| 2024-11-04 | 34.92 | $34.23 | 9924 |
| 2024-11-01 | 34.96 | $34.01 | 19700 |
| 2024-10-31 | 35.03 | $34.76 | 5100 |
| 2024-10-30 | 35.06 | $34.80 | 18300 |
| 2024-10-29 | 35.10 | $34.63 | 1400 |
| 2024-10-28 | 35.15 | $35.02 | 8447 |
| 2024-10-25 | 35.18 | $34.80 | 9932 |
| 2024-10-24 | 35.24 | $34.86 | 11600 |
| 2024-10-23 | 35.29 | $35.01 | 13800 |
| 2024-10-22 | 35.31 | $35.25 | 10700 |
| 2024-10-21 | 35.26 | $35.00 | 32122 |
| 2024-10-18 | 35.21 | $35.60 | 20532 |
| 2024-10-17 | 35.12 | $35.60 | 6617 |
| 2024-10-16 | 35.02 | $35.36 | 5400 |
| 2024-10-15 | 34.95 | $35.36 | 17700 |
| 2024-10-14 | 34.89 | $34.63 | 4630 |
| 2024-10-11 | 34.86 | $34.83 | 7602 |
| 2024-10-10 | 34.82 | $34.69 | 7200 |
| 2024-10-09 | 34.77 | $34.94 | 5100 |
| 2024-10-08 | 34.68 | $35.02 | 22208 |
| 2024-10-07 | 34.59 | $34.96 | 16637 |
| 2024-10-04 | 34.51 | $35.49 | 30441 |
| 2024-10-03 | 34.39 | $35.27 | 16400 |
| 2024-10-02 | 34.32 | $35.63 | 17200 |
| 2024-10-01 | 34.22 | $35.73 | 12821 |
| 2024-09-30 | 34.13 | $35.56 | 28324 |
| 2024-09-27 | 34.02 | $36.01 | 57100 |
| 2024-09-26 | 33.89 | $35.86 | 121802 |
| 2024-09-25 | 33.77 | $35.32 | 38900 |
| 2024-09-24 | 33.68 | $34.39 | 19300 |
| 2024-09-23 | 33.62 | $33.96 | 18504 |
| 2024-09-20 | 33.59 | $33.82 | 15939 |
| 2024-09-19 | 33.53 | $33.61 | 26500 |
| 2024-09-18 | 33.49 | $33.90 | 2100 |
| 2024-09-17 | 33.43 | $34.10 | 8500 |
| 2024-09-16 | 33.35 | $34.10 | 25600 |
| 2024-09-13 | 33.28 | $34.10 | 5038 |
| 2024-09-12 | 33.19 | $33.54 | 13043 |
| 2024-09-11 | 33.13 | $33.30 | 32700 |
| 2024-09-10 | 33.09 | $33.16 | 24909 |
| 2024-09-09 | 33.01 | $33.30 | 21727 |
| 2024-09-06 | 32.93 | $33.05 | 34338 |
| 2024-09-05 | 32.85 | $33.89 | 18308 |
| 2024-09-04 | 32.74 | $33.77 | — |
| 2024-09-03 | 32.63 | $33.77 | 4400 |
| 2024-08-30 | 32.47 | $33.53 | 12900 |
| 2024-08-29 | 32.36 | $33.41 | 23616 |
| 2024-08-28 | 32.26 | $33.34 | 34200 |
| 2024-08-27 | 32.16 | $33.51 | 31709 |
| 2024-08-26 | 32.02 | $33.32 | 1700 |
| 2024-08-23 | 31.87 | $33.25 | 27400 |
| 2024-08-22 | 31.75 | $32.72 | 22900 |
| 2024-08-21 | 31.63 | $32.65 | 25919 |
| 2024-08-20 | 31.51 | $32.78 | 17307 |
| 2024-08-19 | 31.33 | $32.58 | 12330 |
| 2024-08-16 | 31.16 | $32.57 | 22800 |
| 2024-08-15 | 30.99 | $32.34 | 9730 |
| 2024-08-14 | 30.81 | $32.35 | 18446 |
| 2024-08-13 | 30.65 | $32.50 | 50900 |
| 2024-08-12 | 30.47 | $31.60 | 19200 |
| 2024-08-09 | 30.33 | $31.60 | 14600 |
| 2024-08-08 | 30.20 | $31.59 | 193025 |
| 2024-08-07 | 30.08 | $31.59 | 22745 |
| 2024-08-06 | 29.95 | $31.52 | 20100 |
| 2024-08-05 | 29.80 | $30.70 | 2404 |
| 2024-08-02 | 29.70 | $31.32 | 35614 |
| 2024-08-01 | 29.59 | $31.35 | 15407 |
| 2024-07-31 | 29.44 | $31.26 | 12139 |
| 2024-07-30 | 29.28 | $30.79 | 5731 |
| 2024-07-29 | 29.15 | $30.41 | 96100 |
| 2024-07-26 | 29.05 | $30.72 | 19817 |
| 2024-07-25 | 28.93 | $30.33 | 93918 |
| 2024-07-24 | 28.82 | $30.20 | 56800 |
| 2024-07-23 | 28.73 | $29.35 | 18547 |
| 2024-07-22 | 28.68 | $29.17 | 12100 |
| 2024-07-19 | 28.62 | $29.06 | 13400 |
| 2024-07-18 | 28.57 | $28.87 | 13610 |
| 2024-07-17 | 28.55 | $29.03 | 8602 |
| 2024-07-16 | 28.51 | $28.84 | 17200 |
| 2024-07-15 | 28.53 | $28.85 | 13500 |
| 2024-07-12 | 28.54 | $29.14 | 5822 |
| 2024-07-11 | 28.54 | $29.09 | 9433 |
| 2024-07-10 | 28.54 | $28.92 | 4700 |
| 2024-07-09 | 28.56 | $28.66 | 5838 |
| 2024-07-08 | 28.59 | $28.62 | 2100 |
| 2024-07-05 | 28.63 | $29.09 | 6800 |
| 2024-07-03 | 28.65 | $28.38 | 4800 |
| 2024-07-02 | 28.69 | $28.14 | 89100 |
| 2024-07-01 | 28.75 | $28.12 | 400 |
| 2024-06-28 | 28.80 | $28.41 | 82600 |
| 2024-06-27 | 28.81 | $28.33 | 85000 |
| 2024-06-26 | 28.85 | $28.11 | 5200 |
| 2024-06-25 | 28.91 | $28.40 | 57652 |
| 2024-06-24 | 28.97 | $28.36 | 16100 |
| 2024-06-21 | 29.03 | $28.00 | 51665 |
| 2024-06-20 | 29.12 | $28.11 | 14216 |
| 2024-06-18 | 29.21 | $28.34 | 5627 |
| 2024-06-17 | 29.27 | $28.38 | 28004 |
| 2024-06-14 | 29.34 | $29.10 | 600 |
| 2024-06-13 | 29.39 | $29.10 | 7700 |
| 2024-06-12 | 29.43 | $29.10 | 28900 |
| 2024-06-11 | 29.46 | $29.14 | 5844 |
| 2024-06-10 | 29.48 | $29.27 | 6535 |
| 2024-06-07 | 29.49 | $29.24 | 4700 |
| 2024-06-06 | 29.48 | $29.56 | 77500 |
| 2024-06-05 | 29.45 | $29.46 | 3600 |
| 2024-06-04 | 29.40 | $29.20 | 5108 |
| 2024-06-03 | 29.34 | $29.32 | 24020 |
| 2024-05-31 | 29.25 | $28.98 | 9900 |
| 2024-05-30 | 29.18 | $28.77 | 19021 |
| 2024-05-29 | 29.11 | $29.02 | 11244 |
| 2024-05-28 | 29.03 | $29.34 | 9900 |
| 2024-05-24 | 28.93 | $29.66 | 7113 |
| 2024-05-23 | 28.83 | $29.44 | 9700 |
| 2024-05-22 | 28.74 | $29.80 | 8700 |
| 2024-05-21 | 28.60 | $29.88 | 42218 |
| 2024-05-20 | 28.45 | $29.69 | 2625 |
| 2024-05-17 | 28.29 | $29.79 | 26200 |
| 2024-05-16 | 28.10 | $29.96 | 32400 |
| 2024-05-15 | 27.91 | $29.93 | 11400 |
| 2024-05-14 | 27.71 | $29.72 | 10500 |
| 2024-05-13 | 27.53 | $29.61 | 45300 |
| 2024-05-10 | 27.36 | $29.37 | 28700 |
| 2024-05-09 | 27.22 | $29.04 | 42710 |
| 2024-05-08 | 27.13 | $29.00 | 184100 |
| 2024-05-07 | 27.03 | $28.40 | 28100 |
| 2024-05-06 | 26.99 | $28.00 | 6930 |
| 2024-05-03 | 26.96 | $27.64 | 17800 |
| 2024-05-02 | 26.94 | $27.60 | 423 |
| 2024-05-01 | 26.94 | $27.35 | 1048 |
| 2024-04-30 | 26.94 | $27.33 | 1500 |
| 2024-04-29 | 26.95 | $27.48 | 4238 |
| 2024-04-26 | 26.96 | $27.65 | 4200 |
| 2024-04-25 | 26.97 | $27.61 | 8700 |
| 2024-04-24 | 26.98 | $26.96 | 10300 |
| 2024-04-23 | 27.02 | $26.77 | 4638 |
| 2024-04-22 | 27.07 | $26.51 | 241 |
| 2024-04-19 | 27.14 | $26.15 | — |
| 2024-04-18 | 27.24 | $26.15 | 2500 |
| 2024-04-17 | 27.33 | $25.87 | 1344 |
| 2024-04-16 | 27.43 | $26.12 | 2536 |
| 2024-04-15 | 27.52 | $26.25 | 3200 |
| 2024-04-12 | 27.61 | $26.55 | 13800 |
| 2024-04-11 | 27.67 | $27.15 | 5400 |
| 2024-04-10 | 27.71 | $27.06 | 10300 |
| 2024-04-09 | 27.77 | $27.50 | 6844 |
| 2024-04-08 | 27.81 | $27.45 | 3802 |
| 2024-04-05 | 27.86 | $27.32 | 11200 |
| 2024-04-04 | 27.91 | $27.66 | 221 |
| 2024-04-03 | 27.93 | $27.34 | 2832 |
| 2024-04-02 | 27.95 | $27.38 | 6200 |
| 2024-04-01 | 27.99 | $27.75 | 12348 |
| 2024-03-28 | 28.02 | $27.90 | 400 |
| 2024-03-27 | 27.99 | $27.68 | 10415 |
| 2024-03-26 | 27.97 | $27.80 | 5700 |
| 2024-03-25 | 27.97 | $27.77 | 8113 |
| 2024-03-22 | 27.96 | $27.92 | 2935 |
| 2024-03-21 | 27.95 | $28.27 | 13700 |
| 2024-03-20 | 27.93 | $27.92 | 2400 |
| 2024-03-19 | 27.92 | $27.78 | 4800 |
| 2024-03-18 | 27.91 | $27.90 | 13400 |
| 2024-03-15 | 27.88 | $28.03 | 15236 |
| 2024-03-14 | 27.85 | $27.77 | 5400 |
| 2024-03-13 | 27.80 | $28.08 | 11812 |
| 2024-03-12 | 27.72 | $28.24 | 8000 |
| 2024-03-11 | 27.69 | $28.25 | 15900 |
| 2024-03-08 | 27.63 | $28.36 | 8403 |
| 2024-03-07 | 27.57 | $28.34 | 8621 |
| 2024-03-06 | 27.53 | $28.05 | 11400 |
| 2024-03-05 | 27.53 | $27.89 | 8400 |
| 2024-03-04 | 27.51 | $28.19 | 5300 |
| 2024-03-01 | 27.51 | $28.19 | 4332 |
| 2024-02-29 | 27.53 | $27.27 | 8900 |
| 2024-02-28 | 27.57 | $27.46 | 27018 |
| 2024-02-27 | 27.62 | $27.65 | 18100 |
| 2024-02-26 | 27.66 | $27.58 | 21523 |
| 2024-02-23 | 27.70 | $27.84 | 10700 |
| 2024-02-22 | 27.68 | $27.90 | 6000 |
| 2024-02-21 | 27.66 | $27.67 | 1722 |
| 2024-02-20 | 27.68 | $27.49 | 644 |
| 2024-02-16 | 27.72 | $27.26 | 14800 |
| 2024-02-15 | 27.77 | $27.43 | 3415 |
| 2024-02-14 | 27.79 | $26.77 | 8142 |
| 2024-02-13 | 27.85 | $26.60 | 13927 |
| 2024-02-12 | 27.94 | $27.68 | 11700 |
| 2024-02-09 | 27.98 | $26.96 | 13539 |
| 2024-02-08 | 28.05 | $27.17 | 23143 |
| 2024-02-07 | 28.13 | $27.64 | 11500 |
| 2024-02-06 | 28.19 | $27.93 | 6832 |
| 2024-02-05 | 28.25 | $27.56 | 15000 |
| 2024-02-02 | 28.34 | $28.21 | 10900 |
| 2024-02-01 | 28.38 | $28.48 | 30500 |
| 2024-01-31 | 28.41 | $28.06 | 413 |
| 2024-01-30 | 28.47 | $28.57 | 38731 |
| 2024-01-29 | 28.50 | $28.44 | 3300 |
| 2024-01-26 | 28.53 | $28.25 | 17713 |
| 2024-01-25 | 28.56 | $27.62 | 8823 |
| 2024-01-24 | 28.62 | $27.33 | 51700 |
| 2024-01-23 | 28.67 | $28.21 | 9900 |
| 2024-01-22 | 28.67 | $28.20 | 13600 |
| 2024-01-19 | 28.64 | $28.28 | 4300 |
| 2024-01-18 | 28.62 | $27.82 | 4239 |
| 2024-01-17 | 28.63 | $28.00 | 8400 |
| 2024-01-16 | 28.64 | $28.42 | 3400 |
| 2024-01-12 | 28.64 | $28.39 | 7711 |
| 2024-01-11 | 28.62 | $28.49 | 9100 |
| 2024-01-10 | 28.55 | $28.65 | 38300 |
| 2024-01-09 | 28.47 | $28.79 | 19300 |
| 2024-01-08 | 28.41 | $29.24 | 12300 |
| 2024-01-05 | 28.34 | $29.30 | 6600 |
| 2024-01-04 | 28.26 | $29.14 | 14701 |
| 2024-01-03 | 28.20 | $29.09 | 31428 |
| 2024-01-02 | 28.14 | $29.16 | 15920 |
| 2023-12-29 | 28.07 | $29.26 | 13100 |
| 2023-12-28 | 27.96 | $28.98 | 25930 |
| 2023-12-27 | 27.86 | $28.80 | 4000 |
| 2023-12-26 | 27.79 | $28.94 | 443 |
| 2023-12-22 | 27.72 | $28.32 | 7500 |
| 2023-12-21 | 27.70 | $28.05 | 1400 |
| 2023-12-20 | 27.68 | $27.72 | 10812 |
| 2023-12-19 | 27.65 | $27.89 | 2531 |
| 2023-12-18 | 27.65 | $28.00 | 17336 |
| 2023-12-15 | 27.65 | $28.17 | 24600 |
| 2023-12-14 | 27.64 | $28.43 | 11811 |
| 2023-12-13 | 27.62 | $28.01 | 8415 |
| 2023-12-12 | 27.60 | $26.96 | 12200 |
| 2023-12-11 | 27.60 | $27.13 | 7128 |
| 2023-12-08 | 27.60 | $27.69 | 29700 |
| 2023-12-07 | 27.58 | $27.79 | 25100 |
| 2023-12-06 | 27.54 | $27.74 | 11730 |
| 2023-12-05 | 27.52 | $27.81 | 8506 |
| 2023-12-04 | 27.51 | $27.88 | 13300 |
| 2023-12-01 | 27.51 | $27.77 | 2900 |
| 2023-11-30 | 27.48 | $27.21 | 38000 |
| 2023-11-29 | 27.44 | $26.93 | 70416 |
| 2023-11-28 | 27.37 | $27.40 | 16104 |
| 2023-11-27 | 27.29 | $27.57 | 11441 |
| 2023-11-24 | 27.17 | $27.81 | 10401 |
| 2023-11-22 | 27.05 | $27.61 | 2700 |
| 2023-11-21 | 26.91 | $27.29 | 73900 |
| 2023-11-20 | 26.79 | $27.86 | 3824 |
| 2023-11-17 | 26.66 | $28.03 | 16600 |
| 2023-11-16 | 26.50 | $27.83 | 6825 |
| 2023-11-15 | 26.38 | $28.04 | 13000 |
| 2023-11-14 | 26.26 | $27.72 | 24100 |
| 2023-11-13 | 26.16 | $26.98 | 26314 |
| 2023-11-10 | 26.11 | $27.10 | 2900 |
| 2023-11-09 | 26.03 | $27.20 | 8317 |
| 2023-11-08 | 25.97 | $27.08 | 700 |
| 2023-11-07 | 25.92 | $27.23 | 17622 |
| 2023-11-06 | 25.85 | $27.74 | 14331 |
| 2023-11-03 | 25.73 | $27.87 | 29622 |
| 2023-11-02 | 25.60 | $27.17 | 20518 |
| 2023-11-01 | 25.49 | $26.29 | 45500 |
| 2023-10-31 | 25.40 | $25.66 | 60610 |
| 2023-10-30 | 25.33 | $25.74 | 8100 |
| 2023-10-27 | 25.27 | $25.17 | 2200 |
| 2023-10-26 | 25.29 | $25.38 | 10918 |
| 2023-10-25 | 25.30 | $24.89 | 4630 |
| 2023-10-24 | 25.33 | $24.78 | 6200 |
| 2023-10-23 | 25.39 | $25.21 | 2224 |
| 2023-10-20 | 25.47 | $24.97 | 1100 |
| 2023-10-19 | 25.59 | $25.38 | 800 |
| 2023-10-18 | 25.69 | $25.61 | 521 |
| 2023-10-17 | 25.78 | $25.67 | 729 |
| 2023-10-16 | 25.86 | $25.96 | 6718 |
| 2023-10-13 | 25.93 | $25.64 | 2100 |
| 2023-10-12 | 26.02 | $26.02 | — |
| 2023-10-11 | 26.08 | $26.02 | 1300 |
| 2023-10-10 | 26.13 | $25.73 | 508 |
| 2023-10-09 | 26.18 | $25.51 | 1626 |
| 2023-10-06 | 26.24 | $25.28 | 4500 |
| 2023-10-05 | 26.31 | $24.85 | 13304 |
| 2023-10-04 | 26.44 | $24.57 | 6910 |
| 2023-10-03 | 26.58 | $24.15 | 19800 |
| 2023-10-02 | 26.75 | $24.70 | 55100 |
| 2023-09-29 | 26.90 | $25.40 | 28643 |
| 2023-09-28 | 27.02 | $25.72 | 3400 |
| 2023-09-27 | 27.13 | $25.48 | 4300 |
| 2023-09-26 | 27.25 | $26.00 | 2000 |
| 2023-09-25 | 27.34 | $26.74 | 1638 |
| 2023-09-22 | 27.38 | $27.36 | 1200 |
| 2023-09-21 | 27.40 | $27.36 | 5400 |
| 2023-09-20 | 27.42 | $27.36 | 1800 |
| 2023-09-19 | 27.42 | $27.35 | 4703 |
| 2023-09-18 | 27.42 | $27.44 | 8500 |
| 2023-09-15 | 27.43 | $27.36 | 7600 |
| 2023-09-14 | 27.46 | $27.29 | 1700 |
| 2023-09-13 | 27.49 | $26.90 | 2940 |
| 2023-09-12 | 27.54 | $26.74 | 900 |
| 2023-09-11 | 27.61 | $26.66 | 2747 |
| 2023-09-08 | 27.67 | $26.83 | 2313 |
| 2023-09-07 | 27.72 | $27.34 | 800 |
| 2023-09-06 | 27.76 | $27.34 | 3300 |
| 2023-09-05 | 27.77 | $27.70 | — |
| 2023-09-01 | 27.82 | $27.70 | 900 |
| 2023-08-31 | 27.81 | $27.82 | 400 |
| 2023-08-30 | 27.79 | $27.82 | 1700 |
| 2023-08-29 | 27.78 | $27.81 | — |
| 2023-08-28 | 27.80 | $27.81 | 2000 |
| 2023-08-25 | 27.84 | $27.69 | — |
| 2023-08-24 | 27.87 | $27.69 | 2000 |
| 2023-08-23 | 27.91 | $27.76 | 1246 |
| 2023-08-22 | 27.99 | $27.35 | 700 |
| 2023-08-21 | 28.10 | $27.30 | 300 |
| 2023-08-18 | 28.21 | $27.67 | 2600 |
| 2023-08-17 | 28.30 | $27.93 | — |
| 2023-08-16 | 28.38 | $27.93 | 3500 |
| 2023-08-15 | 28.43 | $28.00 | 1300 |
| 2023-08-14 | 28.49 | $28.00 | — |
| 2023-08-11 | 28.54 | $28.00 | 1705 |
| 2023-08-10 | 28.61 | $27.83 | 3800 |
| 2023-08-09 | 28.68 | $28.13 | 4510 |
| 2023-08-08 | 28.73 | $27.55 | 14100 |
| 2023-08-07 | 28.79 | $28.63 | 4105 |
| 2023-08-04 | 28.80 | $27.56 | 6200 |
| 2023-08-03 | 28.87 | $27.26 | 2214 |
| 2023-08-02 | 28.95 | $27.78 | 2428 |
| 2023-08-01 | 29.04 | $28.11 | 1200 |
| 2023-07-31 | 29.08 | $28.57 | 2300 |
| 2023-07-28 | 29.13 | $28.33 | 4400 |
| 2023-07-27 | 29.19 | $28.59 | 1415 |
| 2023-07-26 | 29.23 | $29.32 | 1000 |
| 2023-07-25 | 29.26 | $29.45 | 7520 |
| 2023-07-24 | 29.28 | $29.55 | 3700 |
| 2023-07-21 | 29.29 | $29.50 | 7000 |
| 2023-07-20 | 29.32 | $29.41 | 1200 |
| 2023-07-19 | 29.36 | $29.10 | 1010 |
| 2023-07-18 | 29.42 | $29.04 | 2525 |
| 2023-07-17 | 29.49 | $29.03 | 2300 |
| 2023-07-14 | 29.55 | $29.37 | 5800 |
| 2023-07-13 | 29.60 | $29.30 | 3107 |
| 2023-07-12 | 29.67 | $29.13 | 700 |
| 2023-07-11 | 29.75 | $28.78 | 1500 |
| 2023-07-10 | 29.85 | $28.73 | 2528 |
| 2023-07-07 | 29.96 | $28.97 | 300 |
| 2023-07-06 | 30.05 | $28.97 | 5127 |
| 2023-07-05 | 30.13 | $29.57 | 7400 |
| 2023-07-03 | 30.19 | $28.90 | 8500 |
| 2023-06-30 | 30.30 | $29.55 | 1200 |
| 2023-06-29 | 30.36 | $29.55 | 1400 |
| 2023-06-28 | 30.41 | $29.45 | 1000 |
| 2023-06-27 | 30.51 | $29.80 | 1706 |
| 2023-06-26 | 30.57 | $29.87 | 2540 |
| 2023-06-23 | 30.67 | $29.69 | 5300 |
| 2023-06-22 | 30.77 | $30.14 | 902 |
| 2023-06-21 | 30.87 | $30.23 | — |
| 2023-06-20 | 30.96 | $30.23 | 1100 |
| 2023-06-16 | 31.05 | $30.61 | 2300 |
| 2023-06-15 | 31.13 | $30.24 | 406 |
| 2023-06-14 | 31.25 | $30.37 | 2001 |
| 2023-06-13 | 31.38 | $30.57 | 5114 |
| 2023-06-12 | 31.52 | $30.78 | 1400 |
| 2023-06-09 | 31.65 | $30.77 | 2200 |
| 2023-06-08 | 31.78 | $30.89 | 327 |
| 2023-06-07 | 31.92 | $30.80 | 203 |
| 2023-06-06 | 32.07 | $30.63 | 1600 |
| 2023-06-05 | 32.22 | $30.80 | 1630 |
| 2023-06-02 | 32.35 | $31.11 | 2700 |
| 2023-06-01 | 32.44 | $30.57 | 3834 |
| 2023-05-31 | 32.58 | $30.74 | 200 |
| 2023-05-30 | 32.67 | $31.30 | 8400 |
| 2023-05-26 | 32.76 | $31.01 | 215 |
| 2023-05-25 | 32.86 | $31.82 | — |
| 2023-05-24 | 32.92 | $31.82 | 200 |
| 2023-05-23 | 32.98 | $32.08 | 2200 |
| 2023-05-22 | 33.03 | $32.00 | 425 |
| 2023-05-19 | 33.09 | $32.17 | — |
| 2023-05-18 | 33.14 | $32.17 | 1000 |
| 2023-05-17 | 33.18 | $32.50 | 1710 |
| 2023-05-16 | 33.22 | $33.06 | 1707 |
| 2023-05-15 | 33.22 | $33.41 | 500 |
| 2023-05-12 | 33.21 | $33.42 | 2144 |
| 2023-05-11 | 33.22 | $33.38 | 3813 |
| 2023-05-10 | 33.22 | $33.60 | 2236 |
| 2023-05-09 | 33.21 | $33.80 | 3100 |
| 2023-05-08 | 33.19 | $33.54 | 5749 |
| 2023-05-05 | 33.16 | $33.40 | 11038 |
| 2023-05-04 | 33.14 | $33.04 | 32222 |
| 2023-05-03 | 33.11 | $33.27 | 1921 |
| 2023-05-02 | 33.05 | $32.67 | 700 |
| 2023-05-01 | 33.03 | $33.00 | — |
| 2023-04-28 | 32.99 | $33.00 | 1644 |
| 2023-04-27 | 32.94 | $33.03 | 700 |
| 2023-04-26 | 32.86 | $33.11 | 300 |
| 2023-04-25 | 32.75 | $33.11 | 918 |
| 2023-04-24 | 32.63 | $33.16 | 1900 |
| 2023-04-21 | 32.46 | $33.03 | 900 |
| 2023-04-20 | 32.30 | $33.12 | 640 |
| 2023-04-19 | 32.14 | $33.15 | — |
| 2023-04-18 | 32.00 | $33.15 | 2600 |
| 2023-04-17 | 31.88 | $33.28 | 1108 |
| 2023-04-14 | 31.75 | $33.46 | 4800 |
| 2023-04-13 | 31.60 | $33.45 | — |
| 2023-04-12 | 31.45 | $33.45 | 4400 |
| 2023-04-11 | 31.29 | $33.36 | 3922 |
| 2023-04-10 | 31.13 | $33.05 | 2126 |
| 2023-04-06 | 30.98 | $32.81 | 3210 |
| 2023-04-05 | 30.84 | $32.45 | 1300 |
| 2023-04-04 | 30.69 | $32.20 | 6907 |
| 2023-04-03 | 30.57 | $32.25 | 1944 |
| 2023-03-31 | 30.47 | $32.14 | 2143 |
| 2023-03-30 | 30.35 | $32.03 | 1000 |
| 2023-03-29 | 30.24 | $31.48 | 800 |
| 2023-03-28 | 30.18 | $30.93 | 2838 |
| 2023-03-27 | 30.18 | $30.67 | 304 |
| 2023-03-24 | 30.23 | $29.69 | 1700 |
| 2023-03-23 | 30.32 | $29.90 | — |
| 2023-03-22 | 30.41 | $29.90 | 1400 |
| 2023-03-21 | 30.51 | $30.29 | 4820 |
| 2023-03-20 | 30.58 | $30.90 | 3700 |
| 2023-03-17 | 30.63 | $30.60 | 2700 |
| 2023-03-16 | 30.70 | $30.47 | 2100 |
| 2023-03-15 | 30.78 | $30.34 | 800 |
| 2023-03-14 | 30.88 | $30.40 | 512 |
| 2023-03-13 | 30.99 | $30.15 | 1200 |
| 2023-03-10 | 31.05 | $29.91 | 400 |
| 2023-03-09 | 31.14 | $30.10 | 4444 |
| 2023-03-08 | 31.20 | $29.49 | 1816 |
| 2023-03-07 | 31.30 | $29.80 | 4600 |
| 2023-03-06 | 31.38 | $30.14 | 9346 |
| 2023-03-03 | 31.45 | $29.78 | 7914 |
| 2023-03-02 | 31.55 | $29.81 | 7348 |
| 2023-03-01 | 31.66 | $30.25 | 2400 |
| 2023-02-28 | 31.74 | $31.00 | 44700 |
| 2023-02-27 | 31.77 | $31.70 | 500 |
| 2023-02-24 | 31.76 | $31.51 | 600 |
| 2023-02-23 | 31.79 | $31.75 | 1912 |
| 2023-02-22 | 31.81 | $31.72 | — |
| 2023-02-21 | 31.85 | $31.72 | 4800 |
| 2023-02-17 | 31.89 | $32.03 | 400 |
| 2023-02-16 | 31.92 | $31.90 | 900 |
| 2023-02-15 | 31.96 | $32.04 | 725 |
| 2023-02-14 | 31.99 | $32.33 | 1500 |
| 2023-02-13 | 32.03 | $32.59 | 600 |
| 2023-02-10 | 32.02 | $31.52 | 500 |
| 2023-02-09 | 32.06 | $31.52 | 932 |
| 2023-02-08 | 32.08 | $31.40 | 11300 |
| 2023-02-07 | 32.07 | $31.55 | 821 |
| 2023-02-06 | 32.08 | $31.38 | 8936 |
| 2023-02-03 | 32.10 | $31.52 | 1400 |
| 2023-02-02 | 32.09 | $31.75 | 5000 |
| 2023-02-01 | 32.08 | $31.97 | 3700 |
| 2023-01-31 | 32.03 | $31.97 | 85316 |
| 2023-01-30 | 32.00 | $31.50 | 4337 |
| 2023-01-27 | 32.00 | $31.62 | 1700 |
| 2023-01-26 | 31.98 | $31.93 | 4800 |
| 2023-01-25 | 31.97 | $32.18 | 4600 |
| 2023-01-24 | 31.93 | $32.55 | 7244 |
| 2023-01-23 | 31.86 | $32.63 | 15300 |
| 2023-01-20 | 31.82 | $32.63 | 4145 |
| 2023-01-19 | 31.75 | $32.52 | 800 |
| 2023-01-18 | 31.69 | $32.79 | 313 |
| 2023-01-17 | 31.62 | $32.99 | 3026 |
| 2023-01-13 | 31.56 | $32.45 | 1743 |
| 2023-01-12 | 31.58 | $32.27 | 609 |
| 2023-01-11 | 31.60 | $31.91 | 4000 |
| 2023-01-10 | 31.61 | $31.30 | 500 |
| 2023-01-09 | 31.63 | $31.77 | 3300 |
| 2023-01-06 | 31.63 | $31.75 | 204 |
| 2023-01-05 | 31.63 | $31.22 | 2322 |
| 2023-01-04 | 31.63 | $31.63 | 2700 |
| 2023-01-03 | 31.61 | $31.07 | 3300 |
| 2022-12-30 | 31.64 | $31.37 | 13900 |
| 2022-12-29 | 31.66 | $31.46 | 700 |
| 2022-12-28 | 31.66 | $31.22 | 1000 |
| 2022-12-27 | 31.68 | $31.71 | 1047 |
| 2022-12-23 | 31.69 | $31.40 | 3646 |
| 2022-12-22 | 31.73 | $31.13 | 2000 |
| 2022-12-21 | 31.78 | $31.73 | 3133 |
| 2022-12-20 | 31.79 | $31.24 | 3200 |
| 2022-12-19 | 31.80 | $31.39 | 600 |
| 2022-12-16 | 31.78 | $31.45 | 810 |
| 2022-12-15 | 31.76 | $31.77 | 500 |
| 2022-12-14 | 31.72 | $32.75 | 1400 |
| 2022-12-13 | 31.64 | $32.73 | 800 |
| 2022-12-12 | 31.56 | $32.06 | 2600 |
| 2022-12-09 | 31.54 | $31.80 | 400 |
| 2022-12-08 | 31.52 | $31.78 | 7600 |
| 2022-12-07 | 31.47 | $31.61 | 7100 |
| 2022-12-06 | 31.43 | $31.29 | — |
| 2022-12-05 | 31.39 | $31.29 | 3817 |
| 2022-12-02 | 31.36 | $31.56 | 612 |
| 2022-12-01 | 31.30 | $31.90 | 1835 |
| 2022-11-30 | 31.24 | $31.41 | 14331 |
| 2022-11-29 | 31.21 | $31.58 | 1200 |
| 2022-11-28 | 31.16 | $31.92 | 3032 |
| 2022-11-25 | 31.11 | $32.21 | 400 |
| 2022-11-23 | 31.08 | $32.21 | 800 |
| 2022-11-22 | 30.96 | $31.92 | 2100 |
| 2022-11-21 | 30.86 | $31.29 | 1200 |
| 2022-11-18 | 30.79 | $31.13 | 2117 |
| 2022-11-17 | 30.73 | $31.00 | 700 |
| 2022-11-16 | 30.65 | $31.04 | 400 |
| 2022-11-15 | 30.58 | $31.08 | 900 |
| 2022-11-14 | 30.52 | $31.14 | 700 |
| 2022-11-11 | 30.46 | $31.61 | 1900 |
| 2022-11-10 | 30.32 | $31.52 | 700 |
| 2022-11-09 | 30.24 | $30.68 | 400 |
| 2022-11-08 | 30.16 | $30.82 | 800 |
| 2022-11-07 | 30.10 | $30.43 | 3438 |
| 2022-11-04 | 30.02 | $30.66 | 500 |
| 2022-11-03 | 29.99 | $30.39 | 300 |
| 2022-11-02 | 29.95 | $30.77 | 600 |
| 2022-11-01 | 29.98 | $30.77 | 2200 |
| 2022-10-31 | 30.05 | $30.57 | 1200 |
| 2022-10-28 | 30.10 | $30.95 | 4300 |
| 2022-10-27 | 30.09 | $31.62 | 500 |
| 2022-10-26 | 30.06 | $29.87 | — |
| 2022-10-25 | 30.15 | $29.87 | — |
| 2022-10-24 | 30.24 | $29.87 | — |
| 2022-10-21 | 30.35 | $29.87 | 243 |
| 2022-10-20 | 30.51 | $29.43 | 1444 |
| 2022-10-19 | 30.75 | $29.63 | 1208 |
| 2022-10-18 | 30.98 | $29.93 | 3100 |
| 2022-10-17 | 31.23 | $29.85 | 2500 |
| 2022-10-14 | 31.50 | $28.92 | 541 |
| 2022-10-13 | 31.80 | $29.85 | 417 |
| 2022-10-12 | 32.11 | $29.12 | 1100 |
| 2022-10-11 | 32.45 | $29.65 | 1400 |
| 2022-10-10 | 32.77 | $28.75 | 2200 |
| 2022-10-07 | 33.18 | $30.13 | 500 |
| 2022-10-06 | 33.46 | $29.66 | 2700 |
| 2022-10-05 | 33.78 | $31.28 | 330 |
| 2022-10-04 | 34.01 | $32.15 | 1000 |
| 2022-10-03 | 34.19 | $31.57 | 1500 |
| 2022-09-30 | 34.41 | $30.86 | 1500 |
| 2022-09-29 | 34.64 | $31.00 | 3500 |
| 2022-09-28 | 34.87 | $31.54 | 1000 |
| 2022-09-27 | 35.10 | $31.70 | 6200 |
| 2022-09-26 | 35.34 | $32.10 | 4149 |
| 2022-09-23 | 35.58 | $33.14 | 5747 |
| 2022-09-22 | 35.77 | $34.08 | 1109 |
| 2022-09-21 | 35.91 | $34.34 | 1400 |
| 2022-09-20 | 36.04 | $34.92 | 446 |
| 2022-09-19 | 36.14 | $35.33 | 300 |
| 2022-09-16 | 36.22 | $34.90 | 400 |
| 2022-09-15 | 36.34 | $35.96 | — |
| 2022-09-14 | 36.41 | $35.96 | 1100 |
| 2022-09-13 | 36.47 | $36.12 | 812 |
| 2022-09-12 | 36.50 | $36.76 | 4100 |
| 2022-09-09 | 36.53 | $35.90 | — |
| 2022-09-08 | 36.60 | $35.90 | — |
| 2022-09-07 | 36.66 | $35.90 | 1700 |
| 2022-09-06 | 36.69 | $35.89 | — |
| 2022-09-02 | 36.71 | $35.89 | 500 |
| 2022-09-01 | 36.71 | $35.54 | 3217 |
| 2022-08-31 | 36.74 | $35.57 | 8039 |
| 2022-08-30 | 36.76 | $36.11 | 1800 |
| 2022-08-29 | 36.79 | $36.53 | 207 |
| 2022-08-26 | 36.71 | $36.92 | — |
| 2022-08-25 | 36.73 | $36.92 | 349 |
| 2022-08-24 | 36.69 | $36.93 | 623 |
| 2022-08-23 | 36.61 | $36.90 | 705 |
| 2022-08-22 | 36.54 | $36.78 | 1014 |
| 2022-08-19 | 36.48 | $37.11 | 326 |
| 2022-08-18 | 36.39 | $37.11 | 300 |
| 2022-08-17 | 36.29 | $37.38 | 707 |
| 2022-08-16 | 36.17 | $37.14 | 2400 |
| 2022-08-15 | 36.07 | $36.85 | 400 |
| 2022-08-12 | 35.98 | $37.30 | 1010 |
| 2022-08-11 | 35.86 | $37.41 | 2200 |
| 2022-08-10 | 35.72 | $37.04 | 2609 |
| 2022-08-09 | 35.61 | $36.55 | 2043 |
| 2022-08-08 | 35.50 | $36.13 | 6300 |
| 2022-08-05 | 35.41 | $35.89 | 300 |
| 2022-08-04 | 35.32 | $36.30 | 2800 |
| 2022-08-03 | 35.19 | $35.82 | 96300 |
| 2022-08-02 | 35.08 | $36.83 | 28400 |
| 2022-08-01 | 34.92 | $34.98 | 2547 |
| 2022-07-29 | 34.89 | $37.15 | 2740 |
| 2022-07-28 | 34.74 | $36.10 | 1900 |
| 2022-07-27 | 34.63 | $35.40 | 600 |
| 2022-07-26 | 34.57 | $35.57 | 4706 |
| 2022-07-25 | 34.47 | $35.44 | 505 |
| 2022-07-22 | 34.36 | $35.35 | 436 |
| 2022-07-21 | 34.21 | $35.11 | — |
| 2022-07-20 | 34.08 | $35.11 | 100 |
| 2022-07-19 | 33.96 | $35.11 | 500 |
| 2022-07-18 | 33.80 | $35.09 | 200 |
| 2022-07-15 | 33.69 | $34.77 | 100 |
| 2022-07-14 | 33.63 | $34.75 | 1600 |
| 2022-07-13 | 33.60 | $34.78 | 836 |
| 2022-07-12 | 33.60 | $34.40 | 900 |
| 2022-07-11 | 33.65 | $34.33 | 1724 |
| 2022-07-08 | 33.74 | $33.96 | 509 |
| 2022-07-07 | 33.83 | $33.74 | 200 |
| 2022-07-06 | 33.95 | $33.65 | 4400 |
| 2022-07-05 | 34.04 | $33.62 | 3325 |
| 2022-07-01 | 34.16 | $34.28 | — |
| 2022-06-30 | 34.25 | $34.28 | 110 |
| 2022-06-29 | 34.32 | $33.94 | 2010 |
| 2022-06-28 | 34.44 | $34.05 | 6000 |
| 2022-06-27 | 34.54 | $33.65 | 8000 |
| 2022-06-24 | 34.70 | $33.13 | 7221 |
| 2022-06-23 | 34.90 | $32.49 | 500 |
| 2022-06-22 | 35.14 | $32.55 | 522 |
| 2022-06-21 | 35.35 | $32.54 | 3045 |
| 2022-06-17 | 35.53 | $31.97 | 3100 |
| 2022-06-16 | 35.75 | $32.86 | 8000 |
| 2022-06-15 | 35.92 | $33.56 | 1121 |
| 2022-06-14 | 36.07 | $34.12 | 3846 |
| 2022-06-13 | 36.17 | $34.94 | 8600 |
| 2022-06-10 | 36.22 | $35.37 | 500 |
| 2022-06-09 | 36.21 | $36.06 | 700 |
| 2022-06-08 | 36.19 | $35.85 | 527 |
| 2022-06-07 | 36.19 | $35.99 | 411 |
| 2022-06-06 | 36.21 | $35.55 | 2318 |
| 2022-06-03 | 36.22 | $36.00 | 8030 |
| 2022-06-02 | 36.19 | $36.06 | 2500 |
| 2022-06-01 | 36.18 | $35.80 | 1213 |
| 2022-05-31 | 36.13 | $36.33 | 6900 |
| 2022-05-27 | 36.05 | $35.92 | 9500 |
| 2022-05-26 | 36.04 | $36.99 | 7000 |
| 2022-05-25 | 35.98 | $37.08 | 714 |
| 2022-05-24 | 35.91 | $37.35 | 3700 |
| 2022-05-23 | 35.83 | $36.59 | 3828 |
| 2022-05-20 | 35.80 | $36.24 | 47400 |
| 2022-05-19 | 35.79 | $36.33 | 2600 |
| 2022-05-18 | 35.80 | $36.30 | 1300 |
| 2022-05-17 | 35.81 | $36.58 | 5000 |
| 2022-05-16 | 35.78 | $36.10 | 1005 |
| 2022-05-13 | 35.77 | $35.89 | 4100 |
| 2022-05-12 | 35.77 | $35.18 | 5200 |
| 2022-05-11 | 35.79 | $35.70 | 6103 |
| 2022-05-10 | 35.80 | $35.78 | 2811 |
| 2022-05-09 | 35.79 | $36.37 | 16031 |
| 2022-05-06 | 35.76 | $35.76 | 1100 |
| 2022-05-05 | 35.73 | $35.40 | 602 |
| 2022-05-04 | 35.71 | $35.87 | 2040 |
| 2022-05-03 | 35.66 | $34.91 | 5635 |
| 2022-05-02 | 35.65 | $34.68 | 16300 |
| 2022-04-29 | 35.63 | $35.67 | 5143 |
| 2022-04-28 | 35.57 | $35.87 | 1100 |
| 2022-04-27 | 35.50 | $35.60 | 5300 |
| 2022-04-26 | 35.43 | $35.77 | 400 |
| 2022-04-25 | 35.32 | $36.09 | 2100 |
| 2022-04-22 | 35.21 | $36.00 | 4100 |
| 2022-04-21 | 35.09 | $36.47 | 3000 |
| 2022-04-20 | 34.94 | $36.46 | 2700 |
| 2022-04-19 | 34.79 | $36.05 | 1500 |
| 2022-04-18 | 34.66 | $35.91 | 3204 |
| 2022-04-14 | 34.53 | $35.79 | 1100 |
| 2022-04-13 | 34.42 | $35.74 | 4400 |
| 2022-04-12 | 34.30 | $35.86 | 9200 |
| 2022-04-11 | 34.15 | $35.59 | 6100 |
| 2022-04-08 | 34.00 | $35.76 | 31244 |
| 2022-04-07 | 33.88 | $35.09 | 6200 |
| 2022-04-06 | 33.76 | $35.04 | 900 |
| 2022-04-05 | 33.65 | $34.91 | 4940 |
| 2022-04-04 | 33.54 | $34.55 | 6600 |
| 2022-04-01 | 33.44 | $34.40 | 2500 |
| 2022-03-31 | 33.36 | $34.40 | 2200 |
| 2022-03-30 | 33.28 | $34.48 | 4500 |
| 2022-03-29 | 33.19 | $34.17 | 3911 |
| 2022-03-28 | 33.11 | $33.64 | 1418 |
| 2022-03-25 | 33.07 | $33.92 | 1500 |
| 2022-03-24 | 33.03 | $33.55 | 900 |
| 2022-03-23 | 32.98 | $33.52 | 925 |
| 2022-03-22 | 32.95 | $33.52 | 732 |
| 2022-03-21 | 32.91 | $33.39 | 3600 |
| 2022-03-18 | 32.88 | $33.37 | 1212 |
| 2022-03-17 | 32.86 | $33.58 | 8137 |
| 2022-03-16 | 32.82 | $33.20 | 7100 |
| 2022-03-15 | 32.80 | $33.00 | 10400 |
| 2022-03-14 | 32.80 | $32.58 | 3500 |
| 2022-03-11 | 32.82 | $33.22 | 4200 |
| 2022-03-10 | 32.83 | $32.76 | 8443 |
| 2022-03-09 | 32.88 | $32.86 | 1832 |
| 2022-03-08 | 32.90 | $32.60 | 5005 |
| 2022-03-07 | 32.94 | $32.65 | 9816 |
| 2022-03-04 | 32.97 | $32.83 | 4011 |
| 2022-03-03 | 33.01 | $32.76 | 1831 |
| 2022-03-02 | 33.06 | $32.75 | 10500 |
| 2022-03-01 | 33.10 | $32.58 | 1300 |
| 2022-02-28 | 33.15 | $32.84 | 20800 |
| 2022-02-25 | 33.17 | $32.98 | 532 |
| 2022-02-24 | 33.19 | $32.64 | 7910 |
| 2022-02-23 | 33.22 | $32.84 | 10800 |
| 2022-02-22 | 33.23 | $32.76 | 5902 |
| 2022-02-18 | 33.24 | $32.78 | 3320 |
| 2022-02-17 | 33.22 | $32.94 | 1826 |
| 2022-02-16 | 33.20 | $32.76 | 1246 |
| 2022-02-15 | 33.21 | $32.78 | 1200 |
| 2022-02-14 | 33.20 | $33.11 | 3300 |
| 2022-02-11 | 33.19 | $33.03 | 2638 |
| 2022-02-10 | 33.19 | $33.41 | 4100 |
| 2022-02-09 | 33.16 | $33.60 | 11200 |
| 2022-02-08 | 33.10 | $33.45 | 4000 |
| 2022-02-07 | 33.03 | $33.32 | 11800 |
| 2022-02-04 | 32.99 | $33.29 | 639 |
| 2022-02-03 | 32.93 | $33.61 | 1200 |
| 2022-02-02 | 32.88 | $33.67 | 1200 |
| 2022-02-01 | 32.86 | $33.60 | 1121 |
| 2022-01-31 | 32.87 | $33.67 | 4032 |
| 2022-01-28 | 32.88 | $33.17 | 12738 |
| 2022-01-27 | 32.89 | $33.37 | 2600 |
| 2022-01-26 | 32.88 | $33.28 | 21100 |
| 2022-01-25 | 32.93 | $33.07 | 4900 |
| 2022-01-24 | 32.95 | $32.84 | 5140 |
| 2022-01-21 | 32.96 | $32.41 | 5724 |
| 2022-01-20 | 33.00 | $32.64 | 3241 |
| 2022-01-19 | 33.00 | $32.79 | 8200 |
| 2022-01-18 | 33.00 | $32.75 | 7200 |
| 2022-01-14 | 33.01 | $32.81 | 8500 |
| 2022-01-13 | 33.04 | $33.00 | 3008 |
| 2022-01-12 | 33.06 | $32.79 | 1721 |
| 2022-01-11 | 33.04 | $32.45 | 4500 |
| 2022-01-10 | 33.02 | $32.10 | 4402 |
| 2022-01-07 | 33.03 | $32.41 | 3100 |
| 2022-01-06 | 33.04 | $32.07 | 9731 |
| 2022-01-05 | 33.05 | $32.64 | 15000 |
| 2022-01-04 | 33.05 | $33.33 | 30000 |
| 2022-01-03 | 33.04 | $33.85 | 2100 |
| 2021-12-31 | 32.99 | $33.80 | 1840 |
| 2021-12-30 | 32.88 | $33.33 | 3908 |
| 2021-12-29 | 32.78 | $33.31 | 11000 |
| 2021-12-28 | 32.73 | $34.13 | 4100 |
| 2021-12-27 | 32.69 | $33.50 | 3300 |
| 2021-12-23 | 32.66 | $33.03 | 906 |
| 2021-12-22 | 32.67 | $33.18 | 2833 |
| 2021-12-21 | 32.67 | $32.79 | — |
| 2021-12-20 | 32.70 | $32.79 | 4200 |
| 2021-12-17 | 32.73 | $32.94 | 3433 |
| 2021-12-16 | 32.78 | $33.42 | 3812 |
| 2021-12-15 | 32.75 | $33.29 | 2600 |
| 2021-12-14 | 32.73 | $32.49 | 9400 |
| 2021-12-13 | 32.74 | $32.05 | 4344 |
| 2021-12-10 | 32.78 | $32.33 | 7845 |
| 2021-12-09 | 32.81 | $32.50 | 32800 |
| 2021-12-08 | 32.84 | $32.35 | 5044 |
| 2021-12-07 | 32.89 | $32.59 | 10400 |
| 2021-12-06 | 32.90 | $33.19 | 1000 |
| 2021-12-03 | 32.89 | $32.74 | 1522 |
| 2021-12-02 | 32.90 | $31.74 | 3200 |
| 2021-12-01 | 32.98 | $31.30 | 4100 |
| 2021-11-30 | 33.08 | $32.30 | 202001 |
| 2021-11-29 | 33.16 | $33.34 | 1709 |
| 2021-11-26 | 33.19 | $32.93 | 57500 |
| 2021-11-24 | 33.20 | $33.17 | 948 |
| 2021-11-23 | 33.16 | $33.20 | 1100 |
| 2021-11-22 | 33.14 | $33.32 | 4407 |
| 2021-11-19 | 33.12 | $33.46 | 2416 |
| 2021-11-18 | 33.10 | $33.93 | 10200 |
| 2021-11-17 | 33.05 | $32.80 | 3500 |
| 2021-11-16 | 33.06 | $32.86 | 2100 |
| 2021-11-15 | 33.05 | $32.77 | 2947 |
| 2021-11-12 | 33.05 | $32.73 | 6400 |
| 2021-11-11 | 33.07 | $32.97 | 8324 |
| 2021-11-10 | 33.09 | $33.18 | 1100 |
| 2021-11-09 | 33.08 | $33.18 | 9500 |
| 2021-11-08 | 33.07 | $32.98 | 4100 |
| 2021-11-05 | 33.04 | $32.98 | 3300 |
| 2021-11-04 | 33.05 | $32.93 | 3004 |
| 2021-11-03 | 33.06 | $33.27 | 843 |
| 2021-11-02 | 33.04 | $33.26 | 740 |
| 2021-11-01 | 32.99 | $33.89 | 1000 |
| 2021-10-29 | 32.92 | $33.95 | 733 |
| 2021-10-28 | 32.84 | $33.13 | 400 |
| 2021-10-27 | 32.79 | $32.46 | 2549 |
| 2021-10-26 | 32.77 | $32.72 | 1525 |
| 2021-10-25 | 32.73 | $32.90 | 648 |
| 2021-10-22 | 32.70 | $33.05 | 8225 |
| 2021-10-21 | 32.65 | $32.96 | 603 |
| 2021-10-20 | 32.62 | $33.00 | 1432 |
| 2021-10-19 | 32.57 | $32.75 | 1526 |
| 2021-10-18 | 32.55 | $32.73 | 1028 |
| 2021-10-15 | 32.48 | $33.08 | 5731 |
| 2021-10-14 | 32.42 | $33.46 | 1141 |
| 2021-10-13 | 32.35 | $32.86 | 225 |
| 2021-10-12 | 32.33 | $32.96 | 3323 |
| 2021-10-11 | 32.30 | $32.48 | 3200 |
| 2021-10-08 | 32.31 | $33.12 | 12639 |
| 2021-10-07 | 32.27 | $33.07 | 5333 |
| 2021-10-06 | 32.26 | $32.87 | 12900 |
| 2021-10-05 | 32.27 | $32.43 | 6124 |
| 2021-10-04 | 32.29 | $32.49 | 5200 |
| 2021-10-01 | 32.35 | $32.30 | 1419 |
| 2021-09-30 | 32.42 | $32.16 | 1921 |
| 2021-09-29 | 32.47 | $31.96 | 929 |
| 2021-09-28 | 32.55 | $31.90 | 2800 |
| 2021-09-27 | 32.64 | $32.34 | 8300 |
| 2021-09-24 | 32.71 | $32.14 | 500 |
| 2021-09-23 | 32.78 | $32.20 | 1200 |
| 2021-09-22 | 32.85 | $32.15 | 4300 |
| 2021-09-21 | 32.93 | $32.20 | 3100 |
| 2021-09-20 | 32.99 | $31.50 | 5141 |
| 2021-09-17 | 33.08 | $31.81 | 11100 |
| 2021-09-16 | 33.16 | $32.13 | 2900 |
| 2021-09-15 | 33.26 | $32.36 | 5139 |
| 2021-09-14 | 33.35 | $32.29 | 2807 |
| 2021-09-13 | 33.45 | $32.76 | 1749 |
| 2021-09-10 | 33.53 | $32.33 | 3707 |
| 2021-09-09 | 33.63 | $32.84 | 4000 |
| 2021-09-08 | 33.70 | $33.04 | 6300 |
| 2021-09-07 | 33.75 | $32.93 | 4000 |
| 2021-09-03 | 33.79 | $33.75 | 4900 |
| 2021-09-02 | 33.82 | $33.52 | 8524 |
| 2021-09-01 | 33.86 | $33.17 | 5124 |
| 2021-08-31 | 33.91 | $33.60 | 13339 |
| 2021-08-30 | 33.99 | $33.80 | 9915 |
| 2021-08-27 | 34.10 | $33.75 | 4030 |
| 2021-08-26 | 34.21 | $33.40 | 7400 |
| 2021-08-25 | 34.33 | $33.67 | 11800 |
| 2021-08-24 | 34.40 | $33.65 | 14303 |
| 2021-08-23 | 34.48 | $33.45 | 749 |
| 2021-08-20 | 34.56 | $33.34 | 2100 |
| 2021-08-19 | 34.64 | $33.46 | 3148 |
| 2021-08-18 | 34.71 | $34.10 | 1400 |
| 2021-08-17 | 34.74 | $34.13 | 9200 |
| 2021-08-16 | 34.74 | $34.29 | 1400 |
| 2021-08-13 | 34.74 | $34.44 | 2700 |
| 2021-08-12 | 34.76 | $34.36 | 2500 |
| 2021-08-11 | 34.79 | $34.12 | 2200 |
| 2021-08-10 | 34.84 | $33.98 | 1402 |
| 2021-08-09 | 34.90 | $33.90 | 20000 |
| 2021-08-06 | 34.98 | $34.26 | 1528 |
| 2021-08-05 | 35.02 | $34.35 | 2239 |
| 2021-08-04 | 35.05 | $34.05 | 2600 |
| 2021-08-03 | 35.09 | $35.21 | 1900 |
| 2021-08-02 | 35.08 | $36.00 | 1104 |
| 2021-07-30 | 35.05 | $36.07 | 1500 |
| 2021-07-29 | 35.01 | $35.76 | 1900 |
| 2021-07-28 | 35.00 | $35.11 | 936 |
| 2021-07-27 | 35.02 | $35.25 | 2100 |
| 2021-07-26 | 35.05 | $35.10 | 2300 |
| 2021-07-23 | 35.13 | $34.86 | 4817 |
| 2021-07-22 | 35.21 | $34.77 | 2536 |
| 2021-07-21 | 35.32 | $34.74 | 8100 |
| 2021-07-20 | 35.43 | $34.24 | 11601 |
| 2021-07-19 | 35.56 | $34.15 | 2320 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
52.90
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.48
Average
34.17
Maximum
52.90
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.90 | $55.80 | 443 |
| 2026-07-16 | 52.59 | $54.71 | 16343 |
| 2026-07-15 | 52.37 | $54.10 | 50049 |
| 2026-07-14 | 52.19 | $54.00 | 18439 |
| 2026-07-13 | 52.00 | $53.46 | 49600 |
| 2026-07-10 | 51.84 | $52.55 | 15 |
| 2026-07-09 | 51.77 | $52.55 | 34300 |
| 2026-07-08 | 51.69 | $52.94 | 24300 |
| 2026-07-07 | 51.56 | $52.19 | 2149 |
| 2026-07-06 | 51.49 | $51.63 | 194219 |
| 2026-07-02 | 51.47 | $52.03 | 20030 |
| 2026-07-01 | 51.41 | $52.40 | 100 |
| 2026-06-30 | 51.31 | $52.40 | 26600 |
| 2026-06-29 | 51.20 | $52.50 | 10800 |
| 2026-06-26 | 51.06 | $52.27 | 17910 |
| 2026-06-25 | 50.93 | $51.54 | 13200 |
| 2026-06-24 | 50.87 | $50.54 | 108 |
| 2026-06-23 | 50.90 | $50.36 | 158800 |
| 2026-06-22 | 50.96 | $49.99 | 621400 |
| 2026-06-18 | 51.06 | $51.20 | 15 |
| 2026-06-17 | 51.05 | $51.20 | 15 |
| 2026-06-16 | 51.03 | $51.20 | 16429 |
| 2026-06-15 | 51.01 | $51.23 | 64639 |
| 2026-06-12 | 50.99 | $51.51 | 17700 |
| 2026-06-11 | 50.94 | $51.90 | 38800 |
| 2026-06-10 | 50.83 | $51.90 | 6600 |
| 2026-06-09 | 50.72 | $51.90 | 13700 |
| 2026-06-08 | 50.60 | $50.90 | 66423 |
| 2026-06-05 | 50.57 | $51.69 | 50430 |
| 2026-06-04 | 50.45 | $51.16 | — |
| 2026-06-03 | 50.37 | $51.16 | 14930 |
| 2026-06-02 | 50.29 | $50.55 | 40100 |
| 2026-06-01 | 50.26 | $48.94 | 8728 |
| 2026-05-29 | 50.40 | $49.50 | 6018 |
| 2026-05-28 | 50.50 | $50.38 | 15144 |
| 2026-05-27 | 50.51 | $50.99 | 100 |
| 2026-05-26 | 50.46 | $50.99 | 44143 |
| 2026-05-22 | 50.40 | $51.82 | 10700 |
| 2026-05-21 | 50.25 | $51.46 | 7600 |
| 2026-05-20 | 50.13 | $51.46 | 5431 |
| 2026-05-19 | 49.99 | $50.54 | 4638 |
| 2026-05-18 | 49.93 | $49.92 | 1800 |
| 2026-05-15 | 49.93 | $49.92 | 34319 |
| 2026-05-14 | 49.93 | $50.70 | 7100 |
| 2026-05-13 | 49.85 | $49.86 | 3213 |
| 2026-05-12 | 49.85 | $50.05 | 2400 |
| 2026-05-11 | 49.83 | $50.09 | 5500 |
| 2026-05-08 | 49.80 | $49.82 | 2143 |
| 2026-05-07 | 49.80 | $49.73 | 5800 |
| 2026-05-06 | 49.80 | $49.66 | 8300 |
| 2026-05-05 | 49.82 | $50.65 | 12100 |
| 2026-05-04 | 49.73 | $50.02 | 200 |
| 2026-05-01 | 49.70 | $50.02 | 200 |
| 2026-04-30 | 49.67 | $50.02 | 400 |
| 2026-04-29 | 49.63 | $49.96 | 200 |
| 2026-04-28 | 49.60 | $50.50 | 300 |
| 2026-04-27 | 49.50 | $49.88 | 700 |
| 2026-04-24 | 49.46 | $49.65 | 836 |
| 2026-04-23 | 49.44 | $49.43 | 3700 |
| 2026-04-22 | 49.44 | $48.62 | 331 |
| 2026-04-21 | 49.53 | $48.87 | 5606 |
| 2026-04-20 | 49.60 | $48.97 | 547 |
| 2026-04-17 | 49.67 | $49.54 | 8500 |
| 2026-04-16 | 49.68 | $49.79 | 32014 |
| 2026-04-15 | 49.67 | $50.28 | 6600 |
| 2026-04-14 | 49.60 | $50.54 | 31739 |
| 2026-04-13 | 49.50 | $50.98 | 27040 |
| 2026-04-10 | 49.35 | $52.12 | 7227 |
| 2026-04-09 | 49.06 | $50.81 | 33400 |
| 2026-04-08 | 48.87 | $49.97 | 18206 |
| 2026-04-07 | 48.76 | $49.80 | 6100 |
| 2026-04-06 | 48.65 | $49.40 | 11147 |
| 2026-04-02 | 48.57 | $49.43 | 91700 |
| 2026-04-01 | 48.48 | $48.96 | 33500 |
| 2026-03-31 | 48.43 | $49.54 | 850 |
| 2026-03-30 | 48.31 | $49.54 | 1300 |
| 2026-03-27 | 48.18 | $49.18 | 400 |
| 2026-03-26 | 48.08 | $49.18 | 400 |
| 2026-03-25 | 47.96 | $49.18 | 429 |
| 2026-03-24 | 47.83 | $47.43 | 200 |
| 2026-03-23 | 47.87 | $47.43 | 331 |
| 2026-03-20 | 47.92 | $47.59 | 1200 |
| 2026-03-19 | 47.96 | $48.66 | 1028 |
| 2026-03-18 | 47.88 | $48.96 | 617 |
| 2026-03-17 | 47.77 | $49.50 | 1400 |
| 2026-03-16 | 47.59 | $49.33 | 1146 |
| 2026-03-13 | 47.40 | $48.86 | 512 |
| 2026-03-12 | 47.25 | $48.72 | 1800 |
| 2026-03-11 | 47.09 | $49.32 | 7416 |
| 2026-03-10 | 46.86 | $48.57 | 300 |
| 2026-03-09 | 46.68 | $48.25 | 1100 |
| 2026-03-06 | 46.51 | $48.76 | 3300 |
| 2026-03-05 | 46.28 | $48.06 | 1500 |
| 2026-03-04 | 46.09 | $48.05 | 400 |
| 2026-03-03 | 45.88 | $47.86 | 2400 |
| 2026-03-02 | 45.67 | $47.82 | 3300 |
| 2026-02-27 | 45.45 | $47.78 | 700 |
| 2026-02-26 | 45.20 | $47.23 | 1000 |
| 2026-02-25 | 44.99 | $47.23 | 1000 |
| 2026-02-24 | 44.75 | $47.23 | 1200 |
| 2026-02-23 | 44.49 | $47.20 | 1648 |
| 2026-02-20 | 44.21 | $46.72 | 335 |
| 2026-02-19 | 43.94 | $46.00 | 12900 |
| 2026-02-18 | 43.73 | $45.62 | 1420 |
| 2026-02-17 | 43.53 | $45.65 | 1745 |
| 2026-02-13 | 43.31 | $45.02 | 500 |
| 2026-02-12 | 43.12 | $44.00 | — |
| 2026-02-11 | 43.03 | $44.00 | 1200 |
| 2026-02-10 | 42.93 | $43.91 | 611 |
| 2026-02-09 | 42.83 | $43.69 | 2700 |
| 2026-02-06 | 42.74 | $43.72 | 1100 |
| 2026-02-05 | 42.63 | $44.04 | 700 |
| 2026-02-04 | 42.49 | $44.20 | 7600 |
| 2026-02-03 | 42.30 | $43.58 | 3300 |
| 2026-02-02 | 42.17 | $43.25 | — |
| 2026-01-30 | 42.06 | $43.25 | 616 |
| 2026-01-29 | 41.93 | $43.76 | 5300 |
| 2026-01-28 | 41.74 | $43.75 | 1800 |
| 2026-01-27 | 41.53 | $43.05 | 3905 |
| 2026-01-26 | 41.37 | $42.52 | 4424 |
| 2026-01-23 | 41.25 | $42.35 | 148 |
| 2026-01-22 | 41.13 | $42.35 | 215 |
| 2026-01-21 | 41.00 | $41.71 | 3905 |
| 2026-01-20 | 40.93 | $42.14 | 1121 |
| 2026-01-16 | 40.80 | $41.22 | 4800 |
| 2026-01-15 | 40.75 | $41.20 | 744 |
| 2026-01-14 | 40.71 | $41.53 | 838 |
| 2026-01-13 | 40.62 | $41.48 | 213 |
| 2026-01-12 | 40.53 | $41.56 | 800 |
| 2026-01-09 | 40.42 | $40.95 | 79 |
| 2026-01-08 | 40.37 | $40.95 | 314 |
| 2026-01-07 | 40.30 | $40.84 | 1400 |
| 2026-01-06 | 40.25 | $40.86 | 543 |
| 2026-01-05 | 40.18 | $40.82 | 1200 |
| 2026-01-02 | 40.12 | $41.17 | 900 |
| 2025-12-31 | 40.01 | $41.01 | 124 |
| 2025-12-30 | 39.90 | $41.00 | 200 |
| 2025-12-29 | 39.78 | $40.85 | 225 |
| 2025-12-26 | 39.67 | $40.89 | 300 |
| 2025-12-24 | 39.54 | $40.63 | 1026 |
| 2025-12-23 | 39.43 | $40.56 | 300 |
| 2025-12-22 | 39.31 | $40.06 | 415 |
| 2025-12-19 | 39.23 | $39.94 | 1038 |
| 2025-12-18 | 39.16 | $40.29 | 200 |
| 2025-12-17 | 39.04 | $40.00 | 300 |
| 2025-12-16 | 38.94 | $39.63 | 1700 |
| 2025-12-15 | 38.86 | $39.50 | 300 |
| 2025-12-12 | 38.80 | $38.76 | 111 |
| 2025-12-11 | 38.80 | $38.32 | 443 |
| 2025-12-10 | 38.85 | $38.00 | 400 |
| 2025-12-09 | 38.94 | $38.46 | 700 |
| 2025-12-08 | 38.99 | $38.56 | 400 |
| 2025-12-05 | 39.04 | $38.56 | 400 |
| 2025-12-04 | 39.09 | $38.65 | 300 |
| 2025-12-03 | 39.14 | $39.15 | 2724 |
| 2025-12-02 | 39.13 | $39.32 | 2644 |
| 2025-12-01 | 39.11 | $39.63 | 1000 |
| 2025-11-28 | 39.06 | $39.48 | — |
| 2025-11-26 | 39.02 | $39.48 | 94031 |
| 2025-11-25 | 38.97 | $39.55 | 1018 |
| 2025-11-24 | 38.91 | $38.79 | 3608 |
| 2025-11-21 | 38.92 | $38.96 | 3500 |
| 2025-11-20 | 38.91 | $38.71 | 400 |
| 2025-11-19 | 38.93 | $39.59 | 205 |
| 2025-11-18 | 38.86 | $40.09 | 7011 |
| 2025-11-17 | 38.74 | $39.77 | 915 |
| 2025-11-14 | 38.63 | $40.17 | 300 |
| 2025-11-13 | 38.46 | $40.55 | 600 |
| 2025-11-12 | 38.25 | $40.44 | 839 |
| 2025-11-11 | 38.01 | $39.74 | 400 |
| 2025-11-10 | 37.83 | $39.35 | 699 |
| 2025-11-07 | 37.67 | $39.15 | 1518 |
| 2025-11-06 | 37.52 | $37.99 | 400 |
| 2025-11-05 | 37.47 | $37.69 | 229 |
| 2025-11-04 | 37.44 | $37.37 | 2200 |
| 2025-11-03 | 37.45 | $37.65 | 1741 |
| 2025-10-31 | 37.43 | $37.54 | 14 |
| 2025-10-30 | 37.42 | $37.54 | 14 |
| 2025-10-29 | 37.41 | $37.54 | 314 |
| 2025-10-28 | 37.39 | $38.18 | — |
| 2025-10-27 | 37.31 | $38.18 | 300 |
| 2025-10-24 | 37.22 | $38.65 | 2500 |
| 2025-10-23 | 37.07 | $38.73 | 41500 |
| 2025-10-22 | 36.89 | $39.00 | 56300 |
| 2025-10-21 | 36.67 | $38.29 | 39200 |
| 2025-10-20 | 36.50 | $37.98 | 6503 |
| 2025-10-17 | 36.34 | $37.73 | 404 |
| 2025-10-16 | 36.20 | $37.31 | 1300 |
| 2025-10-15 | 36.08 | $37.22 | 12321 |
| 2025-10-14 | 35.96 | $36.59 | 152130 |
| 2025-10-13 | 35.90 | $36.00 | 109 |
| 2025-10-10 | 35.88 | $36.28 | 331000 |
| 2025-10-09 | 35.84 | $36.05 | 110 |
| 2025-10-08 | 35.82 | $36.14 | 319 |
| 2025-10-07 | 35.79 | $36.22 | 4000 |
| 2025-10-06 | 35.74 | $36.10 | 1108 |
| 2025-10-03 | 35.70 | $36.33 | 1438 |
| 2025-10-02 | 35.64 | $35.94 | 226 |
| 2025-10-01 | 35.61 | $35.93 | 1412 |
| 2025-09-30 | 35.57 | $36.19 | 3428 |
| 2025-09-29 | 35.51 | $35.75 | 204 |
| 2025-09-26 | 35.48 | $35.43 | 98 |
| 2025-09-25 | 35.49 | $35.43 | 809 |
| 2025-09-24 | 35.49 | $35.32 | 900 |
| 2025-09-23 | 35.51 | $35.02 | — |
| 2025-09-22 | 35.56 | $35.02 | 4100 |
| 2025-09-19 | 35.62 | $34.77 | 5100 |
| 2025-09-18 | 35.71 | $34.78 | 1405 |
| 2025-09-17 | 35.81 | $35.09 | 900 |
| 2025-09-16 | 35.88 | $35.27 | 2000 |
| 2025-09-15 | 35.95 | $35.36 | 1300 |
| 2025-09-12 | 36.01 | $35.29 | 500 |
| 2025-09-11 | 36.08 | $35.29 | — |
| 2025-09-10 | 36.17 | $35.29 | — |
| 2025-09-09 | 36.26 | $35.29 | 8723 |
| 2025-09-08 | 36.36 | $35.40 | 1500 |
| 2025-09-05 | 36.46 | $36.09 | 3 |
| 2025-09-04 | 36.50 | $36.09 | — |
| 2025-09-03 | 36.54 | $36.09 | 5000 |
| 2025-09-02 | 36.59 | $36.17 | 6245 |
| 2025-08-29 | 36.64 | $36.75 | 3629 |
| 2025-08-28 | 36.62 | $36.22 | — |
| 2025-08-27 | 36.67 | $36.22 | 25629 |
| 2025-08-26 | 36.71 | $36.09 | 10018 |
| 2025-08-25 | 36.78 | $36.43 | 1442 |
| 2025-08-22 | 36.81 | $37.00 | 921 |
| 2025-08-21 | 36.79 | $36.96 | 1113 |
| 2025-08-20 | 36.78 | $36.73 | 700 |
| 2025-08-19 | 36.78 | $36.70 | 2900 |
| 2025-08-18 | 36.79 | $36.55 | 9000 |
| 2025-08-15 | 36.82 | $36.60 | — |
| 2025-08-14 | 36.84 | $36.60 | 100 |
| 2025-08-13 | 36.86 | $36.79 | 500 |
| 2025-08-12 | 36.87 | $37.17 | 2300 |
| 2025-08-11 | 36.84 | $36.80 | 1000 |
| 2025-08-08 | 36.85 | $36.57 | 1100 |
| 2025-08-07 | 36.87 | $36.62 | 312 |
| 2025-08-06 | 36.90 | $36.76 | 4600 |
| 2025-08-05 | 36.92 | $36.57 | 1300 |
| 2025-08-04 | 36.95 | $36.26 | 600 |
| 2025-08-01 | 37.03 | $36.75 | 507 |
| 2025-07-31 | 37.05 | $36.00 | 1405 |
| 2025-07-30 | 37.17 | $37.14 | — |
| 2025-07-29 | 37.17 | $37.14 | — |
| 2025-07-28 | 37.17 | $37.14 | 2000 |
| 2025-07-25 | 37.17 | $37.21 | 800 |
| 2025-07-24 | 37.17 | $37.69 | 1100 |
| 2025-07-23 | 37.12 | $37.82 | 800 |
| 2025-07-22 | 37.04 | $38.29 | 300 |
| 2025-07-21 | 36.91 | $37.06 | 2712 |
| 2025-07-18 | 36.89 | $36.82 | 300 |
| 2025-07-17 | 36.90 | $36.44 | 225 |
| 2025-07-16 | 36.95 | $36.94 | 2600 |
| 2025-07-15 | 36.95 | $36.81 | 320 |
| 2025-07-14 | 36.97 | $36.87 | 315 |
| 2025-07-11 | 36.98 | $36.35 | 700 |
| 2025-07-10 | 37.04 | $36.70 | 600 |
| 2025-07-09 | 37.08 | $36.78 | — |
| 2025-07-08 | 37.11 | $36.78 | 900 |
| 2025-07-07 | 37.14 | $36.91 | 1211 |
| 2025-07-03 | 37.17 | $37.17 | 200 |
| 2025-07-02 | 37.17 | $37.22 | 3720 |
| 2025-07-01 | 37.16 | $37.00 | 106 |
| 2025-06-30 | 37.18 | $36.98 | 7200 |
| 2025-06-27 | 37.20 | $36.57 | 1201 |
| 2025-06-26 | 37.27 | $37.04 | 6700 |
| 2025-06-25 | 37.29 | $36.83 | 807 |
| 2025-06-24 | 37.34 | $37.56 | 621 |
| 2025-06-23 | 37.32 | $37.45 | 726 |
| 2025-06-20 | 37.30 | $37.23 | 700 |
| 2025-06-18 | 37.31 | $37.56 | 300 |
| 2025-06-17 | 37.28 | $37.59 | 2700 |
| 2025-06-16 | 37.25 | $37.94 | 500 |
| 2025-06-13 | 37.18 | $37.94 | 343 |
| 2025-06-12 | 37.10 | $37.93 | 900 |
| 2025-06-11 | 37.01 | $37.13 | 737 |
| 2025-06-10 | 37.00 | $36.72 | 200 |
| 2025-06-09 | 37.03 | $36.96 | 2313 |
| 2025-06-06 | 37.04 | $36.92 | 8800 |
| 2025-06-05 | 37.05 | $37.05 | 11537 |
| 2025-06-04 | 37.05 | $37.34 | 1700 |
| 2025-06-03 | 37.02 | $37.69 | 700 |
| 2025-06-02 | 36.95 | $37.55 | 1400 |
| 2025-05-30 | 36.88 | $37.47 | 11513 |
| 2025-05-29 | 36.82 | $37.26 | 4604 |
| 2025-05-28 | 36.77 | $37.53 | 10300 |
| 2025-05-27 | 36.69 | $37.75 | 3639 |
| 2025-05-23 | 36.58 | $37.88 | 2800 |
| 2025-05-22 | 36.45 | $37.01 | 600 |
| 2025-05-21 | 36.39 | $37.71 | 14324 |
| 2025-05-20 | 36.25 | $36.82 | 300 |
| 2025-05-19 | 36.19 | $36.29 | — |
| 2025-05-16 | 36.18 | $36.29 | 608 |
| 2025-05-15 | 36.17 | $36.05 | 323 |
| 2025-05-14 | 36.18 | $35.53 | 300 |
| 2025-05-13 | 36.25 | $35.71 | 733 |
| 2025-05-12 | 36.30 | $35.53 | 1103 |
| 2025-05-09 | 36.38 | $36.44 | 2600 |
| 2025-05-08 | 36.38 | $36.81 | 824 |
| 2025-05-07 | 36.33 | $37.33 | 108 |
| 2025-05-06 | 36.23 | $37.68 | 5625 |
| 2025-05-05 | 36.07 | $37.06 | 3300 |
| 2025-05-02 | 35.97 | $36.90 | 7900 |
| 2025-05-01 | 35.87 | $36.85 | — |
| 2025-04-30 | 35.77 | $36.85 | — |
| 2025-04-29 | 35.66 | $36.85 | 3200 |
| 2025-04-28 | 35.53 | $36.27 | 6330 |
| 2025-04-25 | 35.45 | $36.39 | 348 |
| 2025-04-24 | 35.35 | $36.33 | 1104 |
| 2025-04-23 | 35.25 | $36.25 | 12000 |
| 2025-04-22 | 35.14 | $36.42 | 5500 |
| 2025-04-21 | 35.01 | $36.42 | 5700 |
| 2025-04-17 | 34.86 | $36.33 | 3200 |
| 2025-04-16 | 34.71 | $35.88 | 6143 |
| 2025-04-15 | 34.58 | $35.66 | 1134 |
| 2025-04-14 | 34.47 | $35.40 | 2000 |
| 2025-04-11 | 34.37 | $35.04 | 9700 |
| 2025-04-10 | 34.30 | $34.16 | 12600 |
| 2025-04-09 | 34.32 | $33.41 | 19400 |
| 2025-04-08 | 34.41 | $33.74 | 3900 |
| 2025-04-07 | 34.48 | $34.21 | 20500 |
| 2025-04-04 | 34.51 | $35.27 | 5045 |
| 2025-04-03 | 34.43 | $36.48 | 9707 |
| 2025-04-02 | 34.22 | $35.21 | 5100 |
| 2025-04-01 | 34.11 | $35.16 | 1800 |
| 2025-03-31 | 34.00 | $35.06 | 1606 |
| 2025-03-28 | 33.89 | $34.97 | 24300 |
| 2025-03-27 | 33.78 | $34.29 | 1700 |
| 2025-03-26 | 33.72 | $34.76 | 1500 |
| 2025-03-25 | 33.62 | $34.74 | 6000 |
| 2025-03-24 | 33.50 | $34.17 | 600 |
| 2025-03-21 | 33.43 | $33.72 | 39300 |
| 2025-03-20 | 33.40 | $34.32 | 17100 |
| 2025-03-19 | 33.30 | $33.75 | 5343 |
| 2025-03-18 | 33.25 | $33.64 | 8300 |
| 2025-03-17 | 33.21 | $33.61 | 30210 |
| 2025-03-14 | 33.17 | $33.28 | 5148 |
| 2025-03-13 | 33.16 | $33.38 | 12347 |
| 2025-03-12 | 33.13 | $33.36 | 14820 |
| 2025-03-11 | 33.11 | $32.75 | 17100 |
| 2025-03-10 | 33.15 | $32.91 | 20700 |
| 2025-03-07 | 33.17 | $33.48 | 26500 |
| 2025-03-06 | 33.14 | $33.37 | 21000 |
| 2025-03-05 | 33.11 | $33.29 | 6703 |
| 2025-03-04 | 33.10 | $33.02 | 81600 |
| 2025-03-03 | 33.10 | $33.01 | 29025 |
| 2025-02-28 | 33.11 | $32.48 | 77114 |
| 2025-02-27 | 33.18 | $32.58 | 63503 |
| 2025-02-26 | 33.24 | $33.59 | 18630 |
| 2025-02-25 | 33.21 | $33.78 | — |
| 2025-02-24 | 33.15 | $33.78 | 8108 |
| 2025-02-21 | 33.08 | $33.95 | 6217 |
| 2025-02-20 | 32.99 | $33.80 | 4041 |
| 2025-02-19 | 32.90 | $33.70 | 52100 |
| 2025-02-18 | 32.82 | $33.00 | 9846 |
| 2025-02-14 | 32.80 | $33.27 | 24408 |
| 2025-02-13 | 32.75 | $33.73 | 13100 |
| 2025-02-12 | 32.65 | $33.42 | 18000 |
| 2025-02-11 | 32.57 | $32.84 | 3900 |
| 2025-02-10 | 32.54 | $33.05 | 14039 |
| 2025-02-07 | 32.49 | $32.95 | 7700 |
| 2025-02-06 | 32.44 | $32.60 | 13105 |
| 2025-02-05 | 32.42 | $32.95 | 26700 |
| 2025-02-04 | 32.36 | $32.12 | 36000 |
| 2025-02-03 | 32.39 | $31.57 | 42500 |
| 2025-01-31 | 32.48 | $31.82 | 37800 |
| 2025-01-30 | 32.54 | $32.24 | 15003 |
| 2025-01-29 | 32.58 | $31.68 | 25037 |
| 2025-01-28 | 32.67 | $31.91 | 25400 |
| 2025-01-27 | 32.75 | $32.48 | 29400 |
| 2025-01-24 | 32.78 | $32.51 | 22917 |
| 2025-01-23 | 32.81 | $32.81 | 6200 |
| 2025-01-22 | 32.81 | $32.72 | 8700 |
| 2025-01-21 | 32.82 | $33.10 | 25321 |
| 2025-01-17 | 32.79 | $32.74 | 9400 |
| 2025-01-16 | 32.79 | $32.54 | 31141 |
| 2025-01-15 | 32.82 | $31.96 | 44700 |
| 2025-01-14 | 32.91 | $31.87 | 83247 |
| 2025-01-13 | 33.02 | $32.14 | 62920 |
| 2025-01-10 | 33.11 | $32.44 | 40200 |
| 2025-01-08 | 33.18 | $32.76 | 11700 |
| 2025-01-07 | 33.23 | $33.03 | 17000 |
| 2025-01-06 | 33.25 | $32.48 | 31316 |
| 2025-01-03 | 33.33 | $32.76 | 28100 |
| 2025-01-02 | 33.39 | $32.76 | 19700 |
| 2024-12-31 | 33.45 | $33.14 | 35546 |
| 2024-12-30 | 33.49 | $32.79 | 14941 |
| 2024-12-27 | 33.56 | $33.01 | 32700 |
| 2024-12-26 | 33.62 | $33.00 | 344 |
| 2024-12-24 | 33.68 | $32.83 | 11700 |
| 2024-12-23 | 33.77 | $32.62 | 42000 |
| 2024-12-20 | 33.89 | $32.67 | 37400 |
| 2024-12-19 | 34.02 | $32.66 | 32905 |
| 2024-12-18 | 34.16 | $32.47 | 24300 |
| 2024-12-17 | 34.34 | $32.98 | 1224 |
| 2024-12-16 | 34.49 | $33.91 | 5400 |
| 2024-12-13 | 34.55 | $33.60 | 4800 |
| 2024-12-12 | 34.65 | $33.79 | 9600 |
| 2024-12-11 | 34.74 | $34.09 | 3018 |
| 2024-12-10 | 34.80 | $34.50 | 6634 |
| 2024-12-09 | 34.84 | $34.21 | 24917 |
| 2024-12-06 | 34.90 | $34.69 | 25900 |
| 2024-12-05 | 34.92 | $35.35 | 18000 |
| 2024-12-04 | 34.88 | $35.88 | 933 |
| 2024-12-03 | 34.77 | $35.68 | 818 |
| 2024-12-02 | 34.68 | $35.02 | 1700 |
| 2024-11-29 | 34.64 | $34.63 | 800 |
| 2024-11-27 | 34.64 | $34.81 | 1800 |
| 2024-11-26 | 34.63 | $34.56 | 21530 |
| 2024-11-25 | 34.63 | $34.95 | 4500 |
| 2024-11-22 | 34.60 | $35.31 | 6900 |
| 2024-11-21 | 34.52 | $35.22 | 7400 |
| 2024-11-20 | 34.45 | $34.53 | 16300 |
| 2024-11-19 | 34.44 | $34.62 | 43001 |
| 2024-11-18 | 34.42 | $34.23 | — |
| 2024-11-15 | 34.45 | $34.23 | 23000 |
| 2024-11-14 | 34.47 | $34.27 | 2700 |
| 2024-11-13 | 34.49 | $33.82 | 11713 |
| 2024-11-12 | 34.56 | $34.15 | 7733 |
| 2024-11-11 | 34.60 | $34.37 | 11913 |
| 2024-11-08 | 34.63 | $34.12 | 15200 |
| 2024-11-07 | 34.68 | $34.24 | 13100 |
| 2024-11-06 | 34.73 | $34.50 | — |
| 2024-11-05 | 34.75 | $34.50 | 18923 |
| 2024-11-04 | 34.78 | $34.23 | 9924 |
| 2024-11-01 | 34.83 | $34.01 | 19700 |
| 2024-10-31 | 34.92 | $34.76 | 5100 |
| 2024-10-30 | 34.94 | $34.80 | 18300 |
| 2024-10-29 | 34.95 | $34.63 | 1400 |
| 2024-10-28 | 34.99 | $35.02 | 8447 |
| 2024-10-25 | 34.98 | $34.80 | 9932 |
| 2024-10-24 | 35.00 | $34.86 | 11600 |
| 2024-10-23 | 35.02 | $35.01 | 13800 |
| 2024-10-22 | 35.02 | $35.25 | 10700 |
| 2024-10-21 | 34.99 | $35.00 | 32122 |
| 2024-10-18 | 34.99 | $35.60 | 20532 |
| 2024-10-17 | 34.93 | $35.60 | 6617 |
| 2024-10-16 | 34.86 | $35.36 | 5400 |
| 2024-10-15 | 34.80 | $35.36 | 17700 |
| 2024-10-14 | 34.74 | $34.63 | 4630 |
| 2024-10-11 | 34.76 | $34.83 | 7602 |
| 2024-10-10 | 34.75 | $34.69 | 7200 |
| 2024-10-09 | 34.75 | $34.94 | 5100 |
| 2024-10-08 | 34.73 | $35.02 | 22208 |
| 2024-10-07 | 34.70 | $34.96 | 16637 |
| 2024-10-04 | 34.68 | $35.49 | 30441 |
| 2024-10-03 | 34.59 | $35.27 | 16400 |
| 2024-10-02 | 34.52 | $35.63 | 17200 |
| 2024-10-01 | 34.40 | $35.73 | 12821 |
| 2024-09-30 | 34.26 | $35.56 | 28324 |
| 2024-09-27 | 34.13 | $36.01 | 57100 |
| 2024-09-26 | 33.93 | $35.86 | 121802 |
| 2024-09-25 | 33.72 | $35.32 | 38900 |
| 2024-09-24 | 33.56 | $34.39 | 19300 |
| 2024-09-23 | 33.47 | $33.96 | 18504 |
| 2024-09-20 | 33.42 | $33.82 | 15939 |
| 2024-09-19 | 33.38 | $33.61 | 26500 |
| 2024-09-18 | 33.35 | $33.90 | 2100 |
| 2024-09-17 | 33.29 | $34.10 | 8500 |
| 2024-09-16 | 33.21 | $34.10 | 25600 |
| 2024-09-13 | 33.11 | $34.10 | 5038 |
| 2024-09-12 | 33.01 | $33.54 | 13043 |
| 2024-09-11 | 32.95 | $33.30 | 32700 |
| 2024-09-10 | 32.92 | $33.16 | 24909 |
| 2024-09-09 | 32.89 | $33.30 | 21727 |
| 2024-09-06 | 32.85 | $33.05 | 34338 |
| 2024-09-05 | 32.83 | $33.89 | 18308 |
| 2024-09-04 | 32.72 | $33.77 | — |
| 2024-09-03 | 32.60 | $33.77 | 4400 |
| 2024-08-30 | 32.48 | $33.53 | 12900 |
| 2024-08-29 | 32.37 | $33.41 | 23616 |
| 2024-08-28 | 32.26 | $33.34 | 34200 |
| 2024-08-27 | 32.15 | $33.51 | 31709 |
| 2024-08-26 | 32.01 | $33.32 | 1700 |
| 2024-08-23 | 31.87 | $33.25 | 27400 |
| 2024-08-22 | 31.72 | $32.72 | 22900 |
| 2024-08-21 | 31.62 | $32.65 | 25919 |
| 2024-08-20 | 31.51 | $32.78 | 17307 |
| 2024-08-19 | 31.37 | $32.58 | 12330 |
| 2024-08-16 | 31.25 | $32.57 | 22800 |
| 2024-08-15 | 31.11 | $32.34 | 9730 |
| 2024-08-14 | 30.98 | $32.35 | 18446 |
| 2024-08-13 | 30.83 | $32.50 | 50900 |
| 2024-08-12 | 30.66 | $31.60 | 19200 |
| 2024-08-09 | 30.56 | $31.60 | 14600 |
| 2024-08-08 | 30.45 | $31.59 | 193025 |
| 2024-08-07 | 30.33 | $31.59 | 22745 |
| 2024-08-06 | 30.20 | $31.52 | 20100 |
| 2024-08-05 | 30.06 | $30.70 | 2404 |
| 2024-08-02 | 29.99 | $31.32 | 35614 |
| 2024-08-01 | 29.85 | $31.35 | 15407 |
| 2024-07-31 | 29.69 | $31.26 | 12139 |
| 2024-07-30 | 29.53 | $30.79 | 5731 |
| 2024-07-29 | 29.39 | $30.41 | 96100 |
| 2024-07-26 | 29.29 | $30.72 | 19817 |
| 2024-07-25 | 29.14 | $30.33 | 93918 |
| 2024-07-24 | 29.01 | $30.20 | 56800 |
| 2024-07-23 | 28.89 | $29.35 | 18547 |
| 2024-07-22 | 28.84 | $29.17 | 12100 |
| 2024-07-19 | 28.80 | $29.06 | 13400 |
| 2024-07-18 | 28.77 | $28.87 | 13610 |
| 2024-07-17 | 28.76 | $29.03 | 8602 |
| 2024-07-16 | 28.74 | $28.84 | 17200 |
| 2024-07-15 | 28.73 | $28.85 | 13500 |
| 2024-07-12 | 28.71 | $29.14 | 5822 |
| 2024-07-11 | 28.67 | $29.09 | 9433 |
| 2024-07-10 | 28.62 | $28.92 | 4700 |
| 2024-07-09 | 28.59 | $28.66 | 5838 |
| 2024-07-08 | 28.58 | $28.62 | 2100 |
| 2024-07-05 | 28.58 | $29.09 | 6800 |
| 2024-07-03 | 28.53 | $28.38 | 4800 |
| 2024-07-02 | 28.54 | $28.14 | 89100 |
| 2024-07-01 | 28.58 | $28.12 | 400 |
| 2024-06-28 | 28.63 | $28.41 | 82600 |
| 2024-06-27 | 28.66 | $28.33 | 85000 |
| 2024-06-26 | 28.69 | $28.11 | 5200 |
| 2024-06-25 | 28.75 | $28.40 | 57652 |
| 2024-06-24 | 28.79 | $28.36 | 16100 |
| 2024-06-21 | 28.83 | $28.00 | 51665 |
| 2024-06-20 | 28.92 | $28.11 | 14216 |
| 2024-06-18 | 29.01 | $28.34 | 5627 |
| 2024-06-17 | 29.08 | $28.38 | 28004 |
| 2024-06-14 | 29.15 | $29.10 | 600 |
| 2024-06-13 | 29.16 | $29.10 | 7700 |
| 2024-06-12 | 29.16 | $29.10 | 28900 |
| 2024-06-11 | 29.17 | $29.14 | 5844 |
| 2024-06-10 | 29.17 | $29.27 | 6535 |
| 2024-06-07 | 29.16 | $29.24 | 4700 |
| 2024-06-06 | 29.15 | $29.56 | 77500 |
| 2024-06-05 | 29.11 | $29.46 | 3600 |
| 2024-06-04 | 29.07 | $29.20 | 5108 |
| 2024-06-03 | 29.06 | $29.32 | 24020 |
| 2024-05-31 | 29.03 | $28.98 | 9900 |
| 2024-05-30 | 29.04 | $28.77 | 19021 |
| 2024-05-29 | 29.06 | $29.02 | 11244 |
| 2024-05-28 | 29.07 | $29.34 | 9900 |
| 2024-05-24 | 29.04 | $29.66 | 7113 |
| 2024-05-23 | 28.97 | $29.44 | 9700 |
| 2024-05-22 | 28.93 | $29.80 | 8700 |
| 2024-05-21 | 28.83 | $29.88 | 42218 |
| 2024-05-20 | 28.72 | $29.69 | 2625 |
| 2024-05-17 | 28.62 | $29.79 | 26200 |
| 2024-05-16 | 28.50 | $29.96 | 32400 |
| 2024-05-15 | 28.34 | $29.93 | 11400 |
| 2024-05-14 | 28.18 | $29.72 | 10500 |
| 2024-05-13 | 28.02 | $29.61 | 45300 |
| 2024-05-10 | 27.85 | $29.37 | 28700 |
| 2024-05-09 | 27.69 | $29.04 | 42710 |
| 2024-05-08 | 27.55 | $29.00 | 184100 |
| 2024-05-07 | 27.39 | $28.40 | 28100 |
| 2024-05-06 | 27.29 | $28.00 | 6930 |
| 2024-05-03 | 27.21 | $27.64 | 17800 |
| 2024-05-02 | 27.17 | $27.60 | 423 |
| 2024-05-01 | 27.12 | $27.35 | 1048 |
| 2024-04-30 | 27.10 | $27.33 | 1500 |
| 2024-04-29 | 27.07 | $27.48 | 4238 |
| 2024-04-26 | 27.03 | $27.65 | 4200 |
| 2024-04-25 | 26.96 | $27.61 | 8700 |
| 2024-04-24 | 26.89 | $26.96 | 10300 |
| 2024-04-23 | 26.89 | $26.77 | 4638 |
| 2024-04-22 | 26.90 | $26.51 | 241 |
| 2024-04-19 | 26.94 | $26.15 | — |
| 2024-04-18 | 27.02 | $26.15 | 2500 |
| 2024-04-17 | 27.12 | $25.87 | 1344 |
| 2024-04-16 | 27.25 | $26.12 | 2536 |
| 2024-04-15 | 27.37 | $26.25 | 3200 |
| 2024-04-12 | 27.48 | $26.55 | 13800 |
| 2024-04-11 | 27.58 | $27.15 | 5400 |
| 2024-04-10 | 27.63 | $27.06 | 10300 |
| 2024-04-09 | 27.69 | $27.50 | 6844 |
| 2024-04-08 | 27.71 | $27.45 | 3802 |
| 2024-04-05 | 27.73 | $27.32 | 11200 |
| 2024-04-04 | 27.78 | $27.66 | 221 |
| 2024-04-03 | 27.79 | $27.34 | 2832 |
| 2024-04-02 | 27.84 | $27.38 | 6200 |
| 2024-04-01 | 27.88 | $27.75 | 12348 |
| 2024-03-28 | 27.90 | $27.90 | 400 |
| 2024-03-27 | 27.90 | $27.68 | 10415 |
| 2024-03-26 | 27.92 | $27.80 | 5700 |
| 2024-03-25 | 27.93 | $27.77 | 8113 |
| 2024-03-22 | 27.95 | $27.92 | 2935 |
| 2024-03-21 | 27.95 | $28.27 | 13700 |
| 2024-03-20 | 27.92 | $27.92 | 2400 |
| 2024-03-19 | 27.92 | $27.78 | 4800 |
| 2024-03-18 | 27.94 | $27.90 | 13400 |
| 2024-03-15 | 27.94 | $28.03 | 15236 |
| 2024-03-14 | 27.93 | $27.77 | 5400 |
| 2024-03-13 | 27.95 | $28.08 | 11812 |
| 2024-03-12 | 27.93 | $28.24 | 8000 |
| 2024-03-11 | 27.90 | $28.25 | 15900 |
| 2024-03-08 | 27.86 | $28.36 | 8403 |
| 2024-03-07 | 27.81 | $28.34 | 8621 |
| 2024-03-06 | 27.76 | $28.05 | 11400 |
| 2024-03-05 | 27.73 | $27.89 | 8400 |
| 2024-03-04 | 27.71 | $28.19 | 5300 |
| 2024-03-01 | 27.66 | $28.19 | 4332 |
| 2024-02-29 | 27.60 | $27.27 | 8900 |
| 2024-02-28 | 27.64 | $27.46 | 27018 |
| 2024-02-27 | 27.65 | $27.65 | 18100 |
| 2024-02-26 | 27.65 | $27.58 | 21523 |
| 2024-02-23 | 27.66 | $27.84 | 10700 |
| 2024-02-22 | 27.64 | $27.90 | 6000 |
| 2024-02-21 | 27.62 | $27.67 | 1722 |
| 2024-02-20 | 27.61 | $27.49 | 644 |
| 2024-02-16 | 27.62 | $27.26 | 14800 |
| 2024-02-15 | 27.66 | $27.43 | 3415 |
| 2024-02-14 | 27.69 | $26.77 | 8142 |
| 2024-02-13 | 27.78 | $26.60 | 13927 |
| 2024-02-12 | 27.91 | $27.68 | 11700 |
| 2024-02-09 | 27.93 | $26.96 | 13539 |
| 2024-02-08 | 28.03 | $27.17 | 23143 |
| 2024-02-07 | 28.13 | $27.64 | 11500 |
| 2024-02-06 | 28.18 | $27.93 | 6832 |
| 2024-02-05 | 28.20 | $27.56 | 15000 |
| 2024-02-02 | 28.27 | $28.21 | 10900 |
| 2024-02-01 | 28.28 | $28.48 | 30500 |
| 2024-01-31 | 28.25 | $28.06 | 413 |
| 2024-01-30 | 28.28 | $28.57 | 38731 |
| 2024-01-29 | 28.24 | $28.44 | 3300 |
| 2024-01-26 | 28.22 | $28.25 | 17713 |
| 2024-01-25 | 28.22 | $27.62 | 8823 |
| 2024-01-24 | 28.28 | $27.33 | 51700 |
| 2024-01-23 | 28.38 | $28.21 | 9900 |
| 2024-01-22 | 28.40 | $28.20 | 13600 |
| 2024-01-19 | 28.42 | $28.28 | 4300 |
| 2024-01-18 | 28.44 | $27.82 | 4239 |
| 2024-01-17 | 28.50 | $28.00 | 8400 |
| 2024-01-16 | 28.56 | $28.42 | 3400 |
| 2024-01-12 | 28.57 | $28.39 | 7711 |
| 2024-01-11 | 28.59 | $28.49 | 9100 |
| 2024-01-10 | 28.60 | $28.65 | 38300 |
| 2024-01-09 | 28.60 | $28.79 | 19300 |
| 2024-01-08 | 28.58 | $29.24 | 12300 |
| 2024-01-05 | 28.51 | $29.30 | 6600 |
| 2024-01-04 | 28.42 | $29.14 | 14701 |
| 2024-01-03 | 28.35 | $29.09 | 31428 |
| 2024-01-02 | 28.27 | $29.16 | 15920 |
| 2023-12-29 | 28.18 | $29.26 | 13100 |
| 2023-12-28 | 28.06 | $28.98 | 25930 |
| 2023-12-27 | 27.96 | $28.80 | 4000 |
| 2023-12-26 | 27.88 | $28.94 | 443 |
| 2023-12-22 | 27.76 | $28.32 | 7500 |
| 2023-12-21 | 27.71 | $28.05 | 1400 |
| 2023-12-20 | 27.67 | $27.72 | 10812 |
| 2023-12-19 | 27.66 | $27.89 | 2531 |
| 2023-12-18 | 27.64 | $28.00 | 17336 |
| 2023-12-15 | 27.60 | $28.17 | 24600 |
| 2023-12-14 | 27.54 | $28.43 | 11811 |
| 2023-12-13 | 27.45 | $28.01 | 8415 |
| 2023-12-12 | 27.39 | $26.96 | 12200 |
| 2023-12-11 | 27.44 | $27.13 | 7128 |
| 2023-12-08 | 27.47 | $27.69 | 29700 |
| 2023-12-07 | 27.44 | $27.79 | 25100 |
| 2023-12-06 | 27.41 | $27.74 | 11730 |
| 2023-12-05 | 27.37 | $27.81 | 8506 |
| 2023-12-04 | 27.33 | $27.88 | 13300 |
| 2023-12-01 | 27.27 | $27.77 | 2900 |
| 2023-11-30 | 27.22 | $27.21 | 38000 |
| 2023-11-29 | 27.22 | $26.93 | 70416 |
| 2023-11-28 | 27.25 | $27.40 | 16104 |
| 2023-11-27 | 27.23 | $27.57 | 11441 |
| 2023-11-24 | 27.19 | $27.81 | 10401 |
| 2023-11-22 | 27.13 | $27.61 | 2700 |
| 2023-11-21 | 27.08 | $27.29 | 73900 |
| 2023-11-20 | 27.06 | $27.86 | 3824 |
| 2023-11-17 | 26.97 | $28.03 | 16600 |
| 2023-11-16 | 26.86 | $27.83 | 6825 |
| 2023-11-15 | 26.76 | $28.04 | 13000 |
| 2023-11-14 | 26.62 | $27.72 | 24100 |
| 2023-11-13 | 26.51 | $26.98 | 26314 |
| 2023-11-10 | 26.46 | $27.10 | 2900 |
| 2023-11-09 | 26.39 | $27.20 | 8317 |
| 2023-11-08 | 26.31 | $27.08 | 700 |
| 2023-11-07 | 26.22 | $27.23 | 17622 |
| 2023-11-06 | 26.12 | $27.74 | 14331 |
| 2023-11-03 | 25.95 | $27.87 | 29622 |
| 2023-11-02 | 25.75 | $27.17 | 20518 |
| 2023-11-01 | 25.60 | $26.29 | 45500 |
| 2023-10-31 | 25.52 | $25.66 | 60610 |
| 2023-10-30 | 25.51 | $25.74 | 8100 |
| 2023-10-27 | 25.48 | $25.17 | 2200 |
| 2023-10-26 | 25.52 | $25.38 | 10918 |
| 2023-10-25 | 25.53 | $24.89 | 4630 |
| 2023-10-24 | 25.60 | $24.78 | 6200 |
| 2023-10-23 | 25.69 | $25.21 | 2224 |
| 2023-10-20 | 25.74 | $24.97 | 1100 |
| 2023-10-19 | 25.82 | $25.38 | 800 |
| 2023-10-18 | 25.86 | $25.61 | 521 |
| 2023-10-17 | 25.89 | $25.67 | 729 |
| 2023-10-16 | 25.91 | $25.96 | 6718 |
| 2023-10-13 | 25.91 | $25.64 | 2100 |
| 2023-10-12 | 25.93 | $26.02 | — |
| 2023-10-11 | 25.92 | $26.02 | 1300 |
| 2023-10-10 | 25.91 | $25.73 | 508 |
| 2023-10-09 | 25.93 | $25.51 | 1626 |
| 2023-10-06 | 25.98 | $25.28 | 4500 |
| 2023-10-05 | 26.05 | $24.85 | 13304 |
| 2023-10-04 | 26.18 | $24.57 | 6910 |
| 2023-10-03 | 26.35 | $24.15 | 19800 |
| 2023-10-02 | 26.58 | $24.70 | 55100 |
| 2023-09-29 | 26.78 | $25.40 | 28643 |
| 2023-09-28 | 26.92 | $25.72 | 3400 |
| 2023-09-27 | 27.05 | $25.48 | 4300 |
| 2023-09-26 | 27.21 | $26.00 | 2000 |
| 2023-09-25 | 27.34 | $26.74 | 1638 |
| 2023-09-22 | 27.41 | $27.36 | 1200 |
| 2023-09-21 | 27.41 | $27.36 | 5400 |
| 2023-09-20 | 27.42 | $27.36 | 1800 |
| 2023-09-19 | 27.42 | $27.35 | 4703 |
| 2023-09-18 | 27.43 | $27.44 | 8500 |
| 2023-09-15 | 27.43 | $27.36 | 7600 |
| 2023-09-14 | 27.44 | $27.29 | 1700 |
| 2023-09-13 | 27.45 | $26.90 | 2940 |
| 2023-09-12 | 27.51 | $26.74 | 900 |
| 2023-09-11 | 27.59 | $26.66 | 2747 |
| 2023-09-08 | 27.69 | $26.83 | 2313 |
| 2023-09-07 | 27.78 | $27.34 | 800 |
| 2023-09-06 | 27.82 | $27.34 | 3300 |
| 2023-09-05 | 27.88 | $27.70 | — |
| 2023-09-01 | 27.89 | $27.70 | 900 |
| 2023-08-31 | 27.91 | $27.82 | 400 |
| 2023-08-30 | 27.92 | $27.82 | 1700 |
| 2023-08-29 | 27.94 | $27.81 | — |
| 2023-08-28 | 27.95 | $27.81 | 2000 |
| 2023-08-25 | 27.96 | $27.69 | — |
| 2023-08-24 | 27.99 | $27.69 | 2000 |
| 2023-08-23 | 28.02 | $27.76 | 1246 |
| 2023-08-22 | 28.05 | $27.35 | 700 |
| 2023-08-21 | 28.13 | $27.30 | 300 |
| 2023-08-18 | 28.21 | $27.67 | 2600 |
| 2023-08-17 | 28.27 | $27.93 | — |
| 2023-08-16 | 28.31 | $27.93 | 3500 |
| 2023-08-15 | 28.35 | $28.00 | 1300 |
| 2023-08-14 | 28.38 | $28.00 | — |
| 2023-08-11 | 28.42 | $28.00 | 1705 |
| 2023-08-10 | 28.47 | $27.83 | 3800 |
| 2023-08-09 | 28.53 | $28.13 | 4510 |
| 2023-08-08 | 28.58 | $27.55 | 14100 |
| 2023-08-07 | 28.68 | $28.63 | 4105 |
| 2023-08-04 | 28.69 | $27.56 | 6200 |
| 2023-08-03 | 28.81 | $27.26 | 2214 |
| 2023-08-02 | 28.97 | $27.78 | 2428 |
| 2023-08-01 | 29.10 | $28.11 | 1200 |
| 2023-07-31 | 29.20 | $28.57 | 2300 |
| 2023-07-28 | 29.27 | $28.33 | 4400 |
| 2023-07-27 | 29.37 | $28.59 | 1415 |
| 2023-07-26 | 29.45 | $29.32 | 1000 |
| 2023-07-25 | 29.46 | $29.45 | 7520 |
| 2023-07-24 | 29.46 | $29.55 | 3700 |
| 2023-07-21 | 29.45 | $29.50 | 7000 |
| 2023-07-20 | 29.45 | $29.41 | 1200 |
| 2023-07-19 | 29.45 | $29.10 | 1010 |
| 2023-07-18 | 29.49 | $29.04 | 2525 |
| 2023-07-17 | 29.54 | $29.03 | 2300 |
| 2023-07-14 | 29.59 | $29.37 | 5800 |
| 2023-07-13 | 29.61 | $29.30 | 3107 |
| 2023-07-12 | 29.65 | $29.13 | 700 |
| 2023-07-11 | 29.70 | $28.78 | 1500 |
| 2023-07-10 | 29.80 | $28.73 | 2528 |
| 2023-07-07 | 29.91 | $28.97 | 300 |
| 2023-07-06 | 30.01 | $28.97 | 5127 |
| 2023-07-05 | 30.12 | $29.57 | 7400 |
| 2023-07-03 | 30.18 | $28.90 | 8500 |
| 2023-06-30 | 30.31 | $29.55 | 1200 |
| 2023-06-29 | 30.39 | $29.55 | 1400 |
| 2023-06-28 | 30.48 | $29.45 | 1000 |
| 2023-06-27 | 30.59 | $29.80 | 1706 |
| 2023-06-26 | 30.67 | $29.87 | 2540 |
| 2023-06-23 | 30.75 | $29.69 | 5300 |
| 2023-06-22 | 30.86 | $30.14 | 902 |
| 2023-06-21 | 30.94 | $30.23 | — |
| 2023-06-20 | 31.02 | $30.23 | 1100 |
| 2023-06-16 | 31.10 | $30.61 | 2300 |
| 2023-06-15 | 31.15 | $30.24 | 406 |
| 2023-06-14 | 31.25 | $30.37 | 2001 |
| 2023-06-13 | 31.34 | $30.57 | 5114 |
| 2023-06-12 | 31.42 | $30.78 | 1400 |
| 2023-06-09 | 31.49 | $30.77 | 2200 |
| 2023-06-08 | 31.56 | $30.89 | 327 |
| 2023-06-07 | 31.63 | $30.80 | 203 |
| 2023-06-06 | 31.72 | $30.63 | 1600 |
| 2023-06-05 | 31.83 | $30.80 | 1630 |
| 2023-06-02 | 31.94 | $31.11 | 2700 |
| 2023-06-01 | 32.03 | $30.57 | 3834 |
| 2023-05-31 | 32.18 | $30.74 | 200 |
| 2023-05-30 | 32.34 | $31.30 | 8400 |
| 2023-05-26 | 32.44 | $31.01 | 215 |
| 2023-05-25 | 32.60 | $31.82 | — |
| 2023-05-24 | 32.68 | $31.82 | 200 |
| 2023-05-23 | 32.77 | $32.08 | 2200 |
| 2023-05-22 | 32.84 | $32.00 | 425 |
| 2023-05-19 | 32.93 | $32.17 | — |
| 2023-05-18 | 33.01 | $32.17 | 1000 |
| 2023-05-17 | 33.10 | $32.50 | 1710 |
| 2023-05-16 | 33.16 | $33.06 | 1707 |
| 2023-05-15 | 33.17 | $33.41 | 500 |
| 2023-05-12 | 33.14 | $33.42 | 2144 |
| 2023-05-11 | 33.11 | $33.38 | 3813 |
| 2023-05-10 | 33.09 | $33.60 | 2236 |
| 2023-05-09 | 33.03 | $33.80 | 3100 |
| 2023-05-08 | 32.95 | $33.54 | 5749 |
| 2023-05-05 | 32.89 | $33.40 | 11038 |
| 2023-05-04 | 32.84 | $33.04 | 32222 |
| 2023-05-03 | 32.81 | $33.27 | 1921 |
| 2023-05-02 | 32.77 | $32.67 | 700 |
| 2023-05-01 | 32.78 | $33.00 | — |
| 2023-04-28 | 32.75 | $33.00 | 1644 |
| 2023-04-27 | 32.73 | $33.03 | 700 |
| 2023-04-26 | 32.69 | $33.11 | 300 |
| 2023-04-25 | 32.65 | $33.11 | 918 |
| 2023-04-24 | 32.60 | $33.16 | 1900 |
| 2023-04-21 | 32.54 | $33.03 | 900 |
| 2023-04-20 | 32.49 | $33.12 | 640 |
| 2023-04-19 | 32.43 | $33.15 | — |
| 2023-04-18 | 32.35 | $33.15 | 2600 |
| 2023-04-17 | 32.27 | $33.28 | 1108 |
| 2023-04-14 | 32.16 | $33.46 | 4800 |
| 2023-04-13 | 32.02 | $33.45 | — |
| 2023-04-12 | 31.87 | $33.45 | 4400 |
| 2023-04-11 | 31.71 | $33.36 | 3922 |
| 2023-04-10 | 31.53 | $33.05 | 2126 |
| 2023-04-06 | 31.37 | $32.81 | 3210 |
| 2023-04-05 | 31.22 | $32.45 | 1300 |
| 2023-04-04 | 31.09 | $32.20 | 6907 |
| 2023-04-03 | 30.98 | $32.25 | 1944 |
| 2023-03-31 | 30.84 | $32.14 | 2143 |
| 2023-03-30 | 30.71 | $32.03 | 1000 |
| 2023-03-29 | 30.57 | $31.48 | 800 |
| 2023-03-28 | 30.47 | $30.93 | 2838 |
| 2023-03-27 | 30.42 | $30.67 | 304 |
| 2023-03-24 | 30.40 | $29.69 | 1700 |
| 2023-03-23 | 30.47 | $29.90 | — |
| 2023-03-22 | 30.53 | $29.90 | 1400 |
| 2023-03-21 | 30.60 | $30.29 | 4820 |
| 2023-03-20 | 30.63 | $30.90 | 3700 |
| 2023-03-17 | 30.60 | $30.60 | 2700 |
| 2023-03-16 | 30.60 | $30.47 | 2100 |
| 2023-03-15 | 30.62 | $30.34 | 800 |
| 2023-03-14 | 30.65 | $30.40 | 512 |
| 2023-03-13 | 30.67 | $30.15 | 1200 |
| 2023-03-10 | 30.73 | $29.91 | 400 |
| 2023-03-09 | 30.81 | $30.10 | 4444 |
| 2023-03-08 | 30.89 | $29.49 | 1816 |
| 2023-03-07 | 31.03 | $29.80 | 4600 |
| 2023-03-06 | 31.16 | $30.14 | 9346 |
| 2023-03-03 | 31.27 | $29.78 | 7914 |
| 2023-03-02 | 31.43 | $29.81 | 7348 |
| 2023-03-01 | 31.60 | $30.25 | 2400 |
| 2023-02-28 | 31.74 | $31.00 | 44700 |
| 2023-02-27 | 31.82 | $31.70 | 500 |
| 2023-02-24 | 31.83 | $31.51 | 600 |
| 2023-02-23 | 31.86 | $31.75 | 1912 |
| 2023-02-22 | 31.88 | $31.72 | — |
| 2023-02-21 | 31.89 | $31.72 | 4800 |
| 2023-02-17 | 31.91 | $32.03 | 400 |
| 2023-02-16 | 31.90 | $31.90 | 900 |
| 2023-02-15 | 31.90 | $32.04 | 725 |
| 2023-02-14 | 31.88 | $32.33 | 1500 |
| 2023-02-13 | 31.84 | $32.59 | 600 |
| 2023-02-10 | 31.76 | $31.52 | 500 |
| 2023-02-09 | 31.78 | $31.52 | 932 |
| 2023-02-08 | 31.81 | $31.40 | 11300 |
| 2023-02-07 | 31.85 | $31.55 | 821 |
| 2023-02-06 | 31.89 | $31.38 | 8936 |
| 2023-02-03 | 31.94 | $31.52 | 1400 |
| 2023-02-02 | 31.98 | $31.75 | 5000 |
| 2023-02-01 | 32.01 | $31.97 | 3700 |
| 2023-01-31 | 32.01 | $31.97 | 85316 |
| 2023-01-30 | 32.02 | $31.50 | 4337 |
| 2023-01-27 | 32.07 | $31.62 | 1700 |
| 2023-01-26 | 32.12 | $31.93 | 4800 |
| 2023-01-25 | 32.14 | $32.18 | 4600 |
| 2023-01-24 | 32.13 | $32.55 | 7244 |
| 2023-01-23 | 32.09 | $32.63 | 15300 |
| 2023-01-20 | 32.03 | $32.63 | 4145 |
| 2023-01-19 | 31.97 | $32.52 | 800 |
| 2023-01-18 | 31.91 | $32.79 | 313 |
| 2023-01-17 | 31.82 | $32.99 | 3026 |
| 2023-01-13 | 31.69 | $32.45 | 1743 |
| 2023-01-12 | 31.61 | $32.27 | 609 |
| 2023-01-11 | 31.55 | $31.91 | 4000 |
| 2023-01-10 | 31.51 | $31.30 | 500 |
| 2023-01-09 | 31.53 | $31.77 | 3300 |
| 2023-01-06 | 31.50 | $31.75 | 204 |
| 2023-01-05 | 31.48 | $31.22 | 2322 |
| 2023-01-04 | 31.51 | $31.63 | 2700 |
| 2023-01-03 | 31.49 | $31.07 | 3300 |
| 2022-12-30 | 31.54 | $31.37 | 13900 |
| 2022-12-29 | 31.55 | $31.46 | 700 |
| 2022-12-28 | 31.56 | $31.22 | 1000 |
| 2022-12-27 | 31.60 | $31.71 | 1047 |
| 2022-12-23 | 31.59 | $31.40 | 3646 |
| 2022-12-22 | 31.61 | $31.13 | 2000 |
| 2022-12-21 | 31.66 | $31.73 | 3133 |
| 2022-12-20 | 31.65 | $31.24 | 3200 |
| 2022-12-19 | 31.69 | $31.39 | 600 |
| 2022-12-16 | 31.73 | $31.45 | 810 |
| 2022-12-15 | 31.76 | $31.77 | 500 |
| 2022-12-14 | 31.75 | $32.75 | 1400 |
| 2022-12-13 | 31.65 | $32.73 | 800 |
| 2022-12-12 | 31.54 | $32.06 | 2600 |
| 2022-12-09 | 31.48 | $31.80 | 400 |
| 2022-12-08 | 31.45 | $31.78 | 7600 |
| 2022-12-07 | 31.41 | $31.61 | 7100 |
| 2022-12-06 | 31.39 | $31.29 | — |
| 2022-12-05 | 31.40 | $31.29 | 3817 |
| 2022-12-02 | 31.41 | $31.56 | 612 |
| 2022-12-01 | 31.40 | $31.90 | 1835 |
| 2022-11-30 | 31.35 | $31.41 | 14331 |
| 2022-11-29 | 31.34 | $31.58 | 1200 |
| 2022-11-28 | 31.31 | $31.92 | 3032 |
| 2022-11-25 | 31.25 | $32.21 | 400 |
| 2022-11-23 | 31.15 | $32.21 | 800 |
| 2022-11-22 | 31.04 | $31.92 | 2100 |
| 2022-11-21 | 30.95 | $31.29 | 1200 |
| 2022-11-18 | 30.91 | $31.13 | 2117 |
| 2022-11-17 | 30.89 | $31.00 | 700 |
| 2022-11-16 | 30.87 | $31.04 | 400 |
| 2022-11-15 | 30.86 | $31.08 | 900 |
| 2022-11-14 | 30.83 | $31.14 | 700 |
| 2022-11-11 | 30.80 | $31.61 | 1900 |
| 2022-11-10 | 30.71 | $31.52 | 700 |
| 2022-11-09 | 30.63 | $30.68 | 400 |
| 2022-11-08 | 30.62 | $30.82 | 800 |
| 2022-11-07 | 30.60 | $30.43 | 3438 |
| 2022-11-04 | 30.62 | $30.66 | 500 |
| 2022-11-03 | 30.62 | $30.39 | 300 |
| 2022-11-02 | 30.64 | $30.77 | 600 |
| 2022-11-01 | 30.63 | $30.77 | 2200 |
| 2022-10-31 | 30.61 | $30.57 | 1200 |
| 2022-10-28 | 30.62 | $30.95 | 4300 |
| 2022-10-27 | 30.58 | $31.62 | 500 |
| 2022-10-26 | 30.48 | $29.87 | — |
| 2022-10-25 | 30.54 | $29.87 | — |
| 2022-10-24 | 30.61 | $29.87 | — |
| 2022-10-21 | 30.69 | $29.87 | 243 |
| 2022-10-20 | 30.77 | $29.43 | 1444 |
| 2022-10-19 | 30.91 | $29.63 | 1208 |
| 2022-10-18 | 31.05 | $29.93 | 3100 |
| 2022-10-17 | 31.17 | $29.85 | 2500 |
| 2022-10-14 | 31.31 | $28.92 | 541 |
| 2022-10-13 | 31.56 | $29.85 | 417 |
| 2022-10-12 | 31.74 | $29.12 | 1100 |
| 2022-10-11 | 32.01 | $29.65 | 1400 |
| 2022-10-10 | 32.26 | $28.75 | 2200 |
| 2022-10-07 | 32.63 | $30.13 | 500 |
| 2022-10-06 | 32.89 | $29.66 | 2700 |
| 2022-10-05 | 33.24 | $31.28 | 330 |
| 2022-10-04 | 33.44 | $32.15 | 1000 |
| 2022-10-03 | 33.58 | $31.57 | 1500 |
| 2022-09-30 | 33.79 | $30.86 | 1500 |
| 2022-09-29 | 34.10 | $31.00 | 3500 |
| 2022-09-28 | 34.42 | $31.54 | 1000 |
| 2022-09-27 | 34.73 | $31.70 | 6200 |
| 2022-09-26 | 35.04 | $32.10 | 4149 |
| 2022-09-23 | 35.35 | $33.14 | 5747 |
| 2022-09-22 | 35.59 | $34.08 | 1109 |
| 2022-09-21 | 35.75 | $34.34 | 1400 |
| 2022-09-20 | 35.89 | $34.92 | 446 |
| 2022-09-19 | 36.00 | $35.33 | 300 |
| 2022-09-16 | 36.07 | $34.90 | 400 |
| 2022-09-15 | 36.19 | $35.96 | — |
| 2022-09-14 | 36.21 | $35.96 | 1100 |
| 2022-09-13 | 36.24 | $36.12 | 812 |
| 2022-09-12 | 36.25 | $36.76 | 4100 |
| 2022-09-09 | 36.20 | $35.90 | — |
| 2022-09-08 | 36.23 | $35.90 | — |
| 2022-09-07 | 36.27 | $35.90 | 1700 |
| 2022-09-06 | 36.31 | $35.89 | — |
| 2022-09-02 | 36.35 | $35.89 | 500 |
| 2022-09-01 | 36.40 | $35.54 | 3217 |
| 2022-08-31 | 36.49 | $35.57 | 8039 |
| 2022-08-30 | 36.58 | $36.11 | 1800 |
| 2022-08-29 | 36.63 | $36.53 | 207 |
| 2022-08-26 | 36.65 | $36.92 | — |
| 2022-08-25 | 36.62 | $36.92 | 349 |
| 2022-08-24 | 36.58 | $36.93 | 623 |
| 2022-08-23 | 36.55 | $36.90 | 705 |
| 2022-08-22 | 36.51 | $36.78 | 1014 |
| 2022-08-19 | 36.48 | $37.11 | 326 |
| 2022-08-18 | 36.42 | $37.11 | 300 |
| 2022-08-17 | 36.34 | $37.38 | 707 |
| 2022-08-16 | 36.23 | $37.14 | 2400 |
| 2022-08-15 | 36.14 | $36.85 | 400 |
| 2022-08-12 | 36.06 | $37.30 | 1010 |
| 2022-08-11 | 35.93 | $37.41 | 2200 |
| 2022-08-10 | 35.78 | $37.04 | 2609 |
| 2022-08-09 | 35.65 | $36.55 | 2043 |
| 2022-08-08 | 35.55 | $36.13 | 6300 |
| 2022-08-05 | 35.49 | $35.89 | 300 |
| 2022-08-04 | 35.45 | $36.30 | 2800 |
| 2022-08-03 | 35.36 | $35.82 | 96300 |
| 2022-08-02 | 35.31 | $36.83 | 28400 |
| 2022-08-01 | 35.15 | $34.98 | 2547 |
| 2022-07-29 | 35.17 | $37.15 | 2740 |
| 2022-07-28 | 34.96 | $36.10 | 1900 |
| 2022-07-27 | 34.84 | $35.40 | 600 |
| 2022-07-26 | 34.78 | $35.57 | 4706 |
| 2022-07-25 | 34.70 | $35.44 | 505 |
| 2022-07-22 | 34.62 | $35.35 | 436 |
| 2022-07-21 | 34.54 | $35.11 | — |
| 2022-07-20 | 34.48 | $35.11 | 100 |
| 2022-07-19 | 34.41 | $35.11 | 500 |
| 2022-07-18 | 34.34 | $35.09 | 200 |
| 2022-07-15 | 34.26 | $34.77 | 100 |
| 2022-07-14 | 34.21 | $34.75 | 1600 |
| 2022-07-13 | 34.15 | $34.78 | 836 |
| 2022-07-12 | 34.09 | $34.40 | 900 |
| 2022-07-11 | 34.05 | $34.33 | 1724 |
| 2022-07-08 | 34.02 | $33.96 | 509 |
| 2022-07-07 | 34.03 | $33.74 | 200 |
| 2022-07-06 | 34.06 | $33.65 | 4400 |
| 2022-07-05 | 34.10 | $33.62 | 3325 |
| 2022-07-01 | 34.15 | $34.28 | — |
| 2022-06-30 | 34.14 | $34.28 | 110 |
| 2022-06-29 | 34.13 | $33.94 | 2010 |
| 2022-06-28 | 34.15 | $34.05 | 6000 |
| 2022-06-27 | 34.16 | $33.65 | 8000 |
| 2022-06-24 | 34.21 | $33.13 | 7221 |
| 2022-06-23 | 34.32 | $32.49 | 500 |
| 2022-06-22 | 34.52 | $32.55 | 522 |
| 2022-06-21 | 34.72 | $32.54 | 3045 |
| 2022-06-17 | 34.95 | $31.97 | 3100 |
| 2022-06-16 | 35.27 | $32.86 | 8000 |
| 2022-06-15 | 35.52 | $33.56 | 1121 |
| 2022-06-14 | 35.73 | $34.12 | 3846 |
| 2022-06-13 | 35.90 | $34.94 | 8600 |
| 2022-06-10 | 36.00 | $35.37 | 500 |
| 2022-06-09 | 36.06 | $36.06 | 700 |
| 2022-06-08 | 36.06 | $35.85 | 527 |
| 2022-06-07 | 36.09 | $35.99 | 411 |
| 2022-06-06 | 36.10 | $35.55 | 2318 |
| 2022-06-03 | 36.15 | $36.00 | 8030 |
| 2022-06-02 | 36.17 | $36.06 | 2500 |
| 2022-06-01 | 36.18 | $35.80 | 1213 |
| 2022-05-31 | 36.22 | $36.33 | 6900 |
| 2022-05-27 | 36.21 | $35.92 | 9500 |
| 2022-05-26 | 36.24 | $36.99 | 7000 |
| 2022-05-25 | 36.16 | $37.08 | 714 |
| 2022-05-24 | 36.06 | $37.35 | 3700 |
| 2022-05-23 | 35.93 | $36.59 | 3828 |
| 2022-05-20 | 35.86 | $36.24 | 47400 |
| 2022-05-19 | 35.82 | $36.33 | 2600 |
| 2022-05-18 | 35.77 | $36.30 | 1300 |
| 2022-05-17 | 35.71 | $36.58 | 5000 |
| 2022-05-16 | 35.62 | $36.10 | 1005 |
| 2022-05-13 | 35.57 | $35.89 | 4100 |
| 2022-05-12 | 35.53 | $35.18 | 5200 |
| 2022-05-11 | 35.57 | $35.70 | 6103 |
| 2022-05-10 | 35.56 | $35.78 | 2811 |
| 2022-05-09 | 35.53 | $36.37 | 16031 |
| 2022-05-06 | 35.45 | $35.76 | 1100 |
| 2022-05-05 | 35.41 | $35.40 | 602 |
| 2022-05-04 | 35.41 | $35.87 | 2040 |
| 2022-05-03 | 35.37 | $34.91 | 5635 |
| 2022-05-02 | 35.42 | $34.68 | 16300 |
| 2022-04-29 | 35.49 | $35.67 | 5143 |
| 2022-04-28 | 35.47 | $35.87 | 1100 |
| 2022-04-27 | 35.43 | $35.60 | 5300 |
| 2022-04-26 | 35.41 | $35.77 | 400 |
| 2022-04-25 | 35.38 | $36.09 | 2100 |
| 2022-04-22 | 35.30 | $36.00 | 4100 |
| 2022-04-21 | 35.23 | $36.47 | 3000 |
| 2022-04-20 | 35.10 | $36.46 | 2700 |
| 2022-04-19 | 34.95 | $36.05 | 1500 |
| 2022-04-18 | 34.84 | $35.91 | 3204 |
| 2022-04-14 | 34.73 | $35.79 | 1100 |
| 2022-04-13 | 34.61 | $35.74 | 4400 |
| 2022-04-12 | 34.50 | $35.86 | 9200 |
| 2022-04-11 | 34.35 | $35.59 | 6100 |
| 2022-04-08 | 34.22 | $35.76 | 31244 |
| 2022-04-07 | 34.06 | $35.09 | 6200 |
| 2022-04-06 | 33.95 | $35.04 | 900 |
| 2022-04-05 | 33.84 | $34.91 | 4940 |
| 2022-04-04 | 33.72 | $34.55 | 6600 |
| 2022-04-01 | 33.64 | $34.40 | 2500 |
| 2022-03-31 | 33.56 | $34.40 | 2200 |
| 2022-03-30 | 33.47 | $34.48 | 4500 |
| 2022-03-29 | 33.36 | $34.17 | 3911 |
| 2022-03-28 | 33.28 | $33.64 | 1418 |
| 2022-03-25 | 33.24 | $33.92 | 1500 |
| 2022-03-24 | 33.17 | $33.55 | 900 |
| 2022-03-23 | 33.13 | $33.52 | 925 |
| 2022-03-22 | 33.08 | $33.52 | 732 |
| 2022-03-21 | 33.04 | $33.39 | 3600 |
| 2022-03-18 | 33.00 | $33.37 | 1212 |
| 2022-03-17 | 32.96 | $33.58 | 8137 |
| 2022-03-16 | 32.90 | $33.20 | 7100 |
| 2022-03-15 | 32.87 | $33.00 | 10400 |
| 2022-03-14 | 32.85 | $32.58 | 3500 |
| 2022-03-11 | 32.88 | $33.22 | 4200 |
| 2022-03-10 | 32.85 | $32.76 | 8443 |
| 2022-03-09 | 32.85 | $32.86 | 1832 |
| 2022-03-08 | 32.85 | $32.60 | 5005 |
| 2022-03-07 | 32.88 | $32.65 | 9816 |
| 2022-03-04 | 32.90 | $32.83 | 4011 |
| 2022-03-03 | 32.91 | $32.76 | 1831 |
| 2022-03-02 | 32.93 | $32.75 | 10500 |
| 2022-03-01 | 32.95 | $32.58 | 1300 |
| 2022-02-28 | 32.99 | $32.84 | 20800 |
| 2022-02-25 | 33.00 | $32.98 | 532 |
| 2022-02-24 | 33.00 | $32.64 | 7910 |
| 2022-02-23 | 33.04 | $32.84 | 10800 |
| 2022-02-22 | 33.06 | $32.76 | 5902 |
| 2022-02-18 | 33.10 | $32.78 | 3320 |
| 2022-02-17 | 33.13 | $32.94 | 1826 |
| 2022-02-16 | 33.15 | $32.76 | 1246 |
| 2022-02-15 | 33.19 | $32.78 | 1200 |
| 2022-02-14 | 33.23 | $33.11 | 3300 |
| 2022-02-11 | 33.25 | $33.03 | 2638 |
| 2022-02-10 | 33.27 | $33.41 | 4100 |
| 2022-02-09 | 33.25 | $33.60 | 11200 |
| 2022-02-08 | 33.22 | $33.45 | 4000 |
| 2022-02-07 | 33.19 | $33.32 | 11800 |
| 2022-02-04 | 33.18 | $33.29 | 639 |
| 2022-02-03 | 33.17 | $33.61 | 1200 |
| 2022-02-02 | 33.12 | $33.67 | 1200 |
| 2022-02-01 | 33.06 | $33.60 | 1121 |
| 2022-01-31 | 33.01 | $33.67 | 4032 |
| 2022-01-28 | 32.94 | $33.17 | 12738 |
| 2022-01-27 | 32.91 | $33.37 | 2600 |
| 2022-01-26 | 32.86 | $33.28 | 21100 |
| 2022-01-25 | 32.82 | $33.07 | 4900 |
| 2022-01-24 | 32.79 | $32.84 | 5140 |
| 2022-01-21 | 32.79 | $32.41 | 5724 |
| 2022-01-20 | 32.83 | $32.64 | 3241 |
| 2022-01-19 | 32.85 | $32.79 | 8200 |
| 2022-01-18 | 32.86 | $32.75 | 7200 |
| 2022-01-14 | 32.87 | $32.81 | 8500 |
| 2022-01-13 | 32.87 | $33.00 | 3008 |
| 2022-01-12 | 32.86 | $32.79 | 1721 |
| 2022-01-11 | 32.87 | $32.45 | 4500 |
| 2022-01-10 | 32.91 | $32.10 | 4402 |
| 2022-01-07 | 33.00 | $32.41 | 3100 |
| 2022-01-06 | 33.06 | $32.07 | 9731 |
| 2022-01-05 | 33.16 | $32.64 | 15000 |
| 2022-01-04 | 33.22 | $33.33 | 30000 |
| 2022-01-03 | 33.21 | $33.85 | 2100 |
| 2021-12-31 | 33.14 | $33.80 | 1840 |
| 2021-12-30 | 33.07 | $33.33 | 3908 |
| 2021-12-29 | 33.04 | $33.31 | 11000 |
| 2021-12-28 | 33.01 | $34.13 | 4100 |
| 2021-12-27 | 32.90 | $33.50 | 3300 |
| 2021-12-23 | 32.83 | $33.03 | 906 |
| 2021-12-22 | 32.81 | $33.18 | 2833 |
| 2021-12-21 | 32.77 | $32.79 | — |
| 2021-12-20 | 32.77 | $32.79 | 4200 |
| 2021-12-17 | 32.77 | $32.94 | 3433 |
| 2021-12-16 | 32.75 | $33.42 | 3812 |
| 2021-12-15 | 32.68 | $33.29 | 2600 |
| 2021-12-14 | 32.61 | $32.49 | 9400 |
| 2021-12-13 | 32.63 | $32.05 | 4344 |
| 2021-12-10 | 32.69 | $32.33 | 7845 |
| 2021-12-09 | 32.73 | $32.50 | 32800 |
| 2021-12-08 | 32.75 | $32.35 | 5044 |
| 2021-12-07 | 32.79 | $32.59 | 10400 |
| 2021-12-06 | 32.81 | $33.19 | 1000 |
| 2021-12-03 | 32.77 | $32.74 | 1522 |
| 2021-12-02 | 32.78 | $31.74 | 3200 |
| 2021-12-01 | 32.89 | $31.30 | 4100 |
| 2021-11-30 | 33.05 | $32.30 | 202001 |
| 2021-11-29 | 33.13 | $33.34 | 1709 |
| 2021-11-26 | 33.11 | $32.93 | 57500 |
| 2021-11-24 | 33.13 | $33.17 | 948 |
| 2021-11-23 | 33.13 | $33.20 | 1100 |
| 2021-11-22 | 33.12 | $33.32 | 4407 |
| 2021-11-19 | 33.10 | $33.46 | 2416 |
| 2021-11-18 | 33.06 | $33.93 | 10200 |
| 2021-11-17 | 32.97 | $32.80 | 3500 |
| 2021-11-16 | 32.99 | $32.86 | 2100 |
| 2021-11-15 | 33.00 | $32.77 | 2947 |
| 2021-11-12 | 33.02 | $32.73 | 6400 |
| 2021-11-11 | 33.05 | $32.97 | 8324 |
| 2021-11-10 | 33.06 | $33.18 | 1100 |
| 2021-11-09 | 33.05 | $33.18 | 9500 |
| 2021-11-08 | 33.04 | $32.98 | 4100 |
| 2021-11-05 | 33.04 | $32.98 | 3300 |
| 2021-11-04 | 33.05 | $32.93 | 3004 |
| 2021-11-03 | 33.06 | $33.27 | 843 |
| 2021-11-02 | 33.04 | $33.26 | 740 |
| 2021-11-01 | 33.01 | $33.89 | 1000 |
| 2021-10-29 | 32.92 | $33.95 | 733 |
| 2021-10-28 | 32.81 | $33.13 | 400 |
| 2021-10-27 | 32.78 | $32.46 | 2549 |
| 2021-10-26 | 32.81 | $32.72 | 1525 |
| 2021-10-25 | 32.82 | $32.90 | 648 |
| 2021-10-22 | 32.82 | $33.05 | 8225 |
| 2021-10-21 | 32.79 | $32.96 | 603 |
| 2021-10-20 | 32.77 | $33.00 | 1432 |
| 2021-10-19 | 32.75 | $32.75 | 1526 |
| 2021-10-18 | 32.75 | $32.73 | 1028 |
| 2021-10-15 | 32.75 | $33.08 | 5731 |
| 2021-10-14 | 32.72 | $33.46 | 1141 |
| 2021-10-13 | 32.64 | $32.86 | 225 |
| 2021-10-12 | 32.62 | $32.96 | 3323 |
| 2021-10-11 | 32.58 | $32.48 | 3200 |
| 2021-10-08 | 32.59 | $33.12 | 12639 |
| 2021-10-07 | 32.54 | $33.07 | 5333 |
| 2021-10-06 | 32.48 | $32.87 | 12900 |
| 2021-10-05 | 32.44 | $32.43 | 6124 |
| 2021-10-04 | 32.44 | $32.49 | 5200 |
| 2021-10-01 | 32.44 | $32.30 | 1419 |
| 2021-09-30 | 32.45 | $32.16 | 1921 |
| 2021-09-29 | 32.48 | $31.96 | 929 |
| 2021-09-28 | 32.54 | $31.90 | 2800 |
| 2021-09-27 | 32.60 | $32.34 | 8300 |
| 2021-09-24 | 32.63 | $32.14 | 500 |
| 2021-09-23 | 32.68 | $32.20 | 1200 |
| 2021-09-22 | 32.73 | $32.15 | 4300 |
| 2021-09-21 | 32.79 | $32.20 | 3100 |
| 2021-09-20 | 32.86 | $31.50 | 5141 |
| 2021-09-17 | 33.00 | $31.81 | 11100 |
| 2021-09-16 | 33.13 | $32.13 | 2900 |
| 2021-09-15 | 33.23 | $32.36 | 5139 |
| 2021-09-14 | 33.32 | $32.29 | 2807 |
| 2021-09-13 | 33.43 | $32.76 | 1749 |
| 2021-09-10 | 33.50 | $32.33 | 3707 |
| 2021-09-09 | 33.62 | $32.84 | 4000 |
| 2021-09-08 | 33.71 | $33.04 | 6300 |
| 2021-09-07 | 33.78 | $32.93 | 4000 |
| 2021-09-03 | 33.87 | $33.75 | 4900 |
| 2021-09-02 | 33.88 | $33.52 | 8524 |
| 2021-09-01 | 33.92 | $33.17 | 5124 |
| 2021-08-31 | 33.99 | $33.60 | 13339 |
| 2021-08-30 | 34.04 | $33.80 | 9915 |
| 2021-08-27 | 34.06 | $33.75 | 4030 |
| 2021-08-26 | 34.09 | $33.40 | 7400 |
| 2021-08-25 | 34.17 | $33.67 | 11800 |
| 2021-08-24 | 34.22 | $33.65 | 14303 |
| 2021-08-23 | 34.28 | $33.45 | 749 |
| 2021-08-20 | 34.37 | $33.34 | 2100 |
| 2021-08-19 | 34.47 | $33.46 | 3148 |
| 2021-08-18 | 34.58 | $34.10 | 1400 |
| 2021-08-17 | 34.63 | $34.13 | 9200 |
| 2021-08-16 | 34.68 | $34.29 | 1400 |
| 2021-08-13 | 34.73 | $34.44 | 2700 |
| 2021-08-12 | 34.76 | $34.36 | 2500 |
| 2021-08-11 | 34.80 | $34.12 | 2200 |
| 2021-08-10 | 34.87 | $33.98 | 1402 |
| 2021-08-09 | 34.96 | $33.90 | 20000 |
| 2021-08-06 | 35.07 | $34.26 | 1528 |
| 2021-08-05 | 35.16 | $34.35 | 2239 |
| 2021-08-04 | 35.24 | $34.05 | 2600 |
| 2021-08-03 | 35.37 | $35.21 | 1900 |
| 2021-08-02 | 35.39 | $36.00 | 1104 |
| 2021-07-30 | 35.32 | $36.07 | 1500 |
| 2021-07-29 | 35.24 | $35.76 | 1900 |
| 2021-07-28 | 35.19 | $35.11 | 936 |
| 2021-07-27 | 35.20 | $35.25 | 2100 |
| 2021-07-26 | 35.19 | $35.10 | 2300 |
| 2021-07-23 | 35.20 | $34.86 | 4817 |
| 2021-07-22 | 35.24 | $34.77 | 2536 |
| 2021-07-21 | 35.29 | $34.74 | 8100 |
| 2021-07-20 | 35.35 | $34.24 | 11601 |
| 2021-07-19 | 35.46 | $34.15 | 2320 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
53.16
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.33
Average
34.21
Maximum
53.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.16 | $55.80 | 443 |
| 2026-07-16 | 52.82 | $54.71 | 16343 |
| 2026-07-15 | 52.57 | $54.10 | 50049 |
| 2026-07-14 | 52.36 | $54.00 | 18439 |
| 2026-07-13 | 52.15 | $53.46 | 49600 |
| 2026-07-10 | 51.98 | $52.55 | 15 |
| 2026-07-09 | 51.90 | $52.55 | 34300 |
| 2026-07-08 | 51.81 | $52.94 | 24300 |
| 2026-07-07 | 51.68 | $52.19 | 2149 |
| 2026-07-06 | 51.61 | $51.63 | 194219 |
| 2026-07-02 | 51.60 | $52.03 | 20030 |
| 2026-07-01 | 51.54 | $52.40 | 100 |
| 2026-06-30 | 51.44 | $52.40 | 26600 |
| 2026-06-29 | 51.33 | $52.50 | 10800 |
| 2026-06-26 | 51.19 | $52.27 | 17910 |
| 2026-06-25 | 51.06 | $51.54 | 13200 |
| 2026-06-24 | 51.00 | $50.54 | 108 |
| 2026-06-23 | 51.04 | $50.36 | 158800 |
| 2026-06-22 | 51.10 | $49.99 | 621400 |
| 2026-06-18 | 51.20 | $51.20 | 15 |
| 2026-06-17 | 51.19 | $51.20 | 15 |
| 2026-06-16 | 51.18 | $51.20 | 16429 |
| 2026-06-15 | 51.16 | $51.23 | 64639 |
| 2026-06-12 | 51.13 | $51.51 | 17700 |
| 2026-06-11 | 51.07 | $51.90 | 38800 |
| 2026-06-10 | 50.97 | $51.90 | 6600 |
| 2026-06-09 | 50.85 | $51.90 | 13700 |
| 2026-06-08 | 50.73 | $50.90 | 66423 |
| 2026-06-05 | 50.69 | $51.69 | 50430 |
| 2026-06-04 | 50.58 | $51.16 | — |
| 2026-06-03 | 50.50 | $51.16 | 14930 |
| 2026-06-02 | 50.42 | $50.55 | 40100 |
| 2026-06-01 | 50.40 | $48.94 | 8728 |
| 2026-05-29 | 50.54 | $49.50 | 6018 |
| 2026-05-28 | 50.63 | $50.38 | 15144 |
| 2026-05-27 | 50.63 | $50.99 | 100 |
| 2026-05-26 | 50.57 | $50.99 | 44143 |
| 2026-05-22 | 50.50 | $51.82 | 10700 |
| 2026-05-21 | 50.35 | $51.46 | 7600 |
| 2026-05-20 | 50.22 | $51.46 | 5431 |
| 2026-05-19 | 50.07 | $50.54 | 4638 |
| 2026-05-18 | 50.01 | $49.92 | 1800 |
| 2026-05-15 | 50.00 | $49.92 | 34319 |
| 2026-05-14 | 49.99 | $50.70 | 7100 |
| 2026-05-13 | 49.90 | $49.86 | 3213 |
| 2026-05-12 | 49.89 | $50.05 | 2400 |
| 2026-05-11 | 49.87 | $50.09 | 5500 |
| 2026-05-08 | 49.84 | $49.82 | 2143 |
| 2026-05-07 | 49.86 | $49.73 | 5800 |
| 2026-05-06 | 49.88 | $49.66 | 8300 |
| 2026-05-05 | 49.92 | $50.65 | 12100 |
| 2026-05-04 | 49.86 | $50.02 | 200 |
| 2026-05-01 | 49.85 | $50.02 | 200 |
| 2026-04-30 | 49.84 | $50.02 | 400 |
| 2026-04-29 | 49.83 | $49.96 | 200 |
| 2026-04-28 | 49.82 | $50.50 | 300 |
| 2026-04-27 | 49.75 | $49.88 | 700 |
| 2026-04-24 | 49.74 | $49.65 | 836 |
| 2026-04-23 | 49.75 | $49.43 | 3700 |
| 2026-04-22 | 49.78 | $48.62 | 331 |
| 2026-04-21 | 49.88 | $48.87 | 5606 |
| 2026-04-20 | 49.95 | $48.97 | 547 |
| 2026-04-17 | 50.00 | $49.54 | 8500 |
| 2026-04-16 | 50.00 | $49.79 | 32014 |
| 2026-04-15 | 49.97 | $50.28 | 6600 |
| 2026-04-14 | 49.88 | $50.54 | 31739 |
| 2026-04-13 | 49.77 | $50.98 | 27040 |
| 2026-04-10 | 49.61 | $52.12 | 7227 |
| 2026-04-09 | 49.32 | $50.81 | 33400 |
| 2026-04-08 | 49.14 | $49.97 | 18206 |
| 2026-04-07 | 49.04 | $49.80 | 6100 |
| 2026-04-06 | 48.95 | $49.40 | 11147 |
| 2026-04-02 | 48.90 | $49.43 | 91700 |
| 2026-04-01 | 48.83 | $48.96 | 33500 |
| 2026-03-31 | 48.81 | $49.54 | 850 |
| 2026-03-30 | 48.72 | $49.54 | 1300 |
| 2026-03-27 | 48.63 | $49.18 | 400 |
| 2026-03-26 | 48.56 | $49.18 | 400 |
| 2026-03-25 | 48.48 | $49.18 | 429 |
| 2026-03-24 | 48.39 | $47.43 | 200 |
| 2026-03-23 | 48.47 | $47.43 | 331 |
| 2026-03-20 | 48.55 | $47.59 | 1200 |
| 2026-03-19 | 48.61 | $48.66 | 1028 |
| 2026-03-18 | 48.55 | $48.96 | 617 |
| 2026-03-17 | 48.45 | $49.50 | 1400 |
| 2026-03-16 | 48.28 | $49.33 | 1146 |
| 2026-03-13 | 48.11 | $48.86 | 512 |
| 2026-03-12 | 47.96 | $48.72 | 1800 |
| 2026-03-11 | 47.79 | $49.32 | 7416 |
| 2026-03-10 | 47.55 | $48.57 | 300 |
| 2026-03-09 | 47.35 | $48.25 | 1100 |
| 2026-03-06 | 47.16 | $48.76 | 3300 |
| 2026-03-05 | 46.91 | $48.06 | 1500 |
| 2026-03-04 | 46.69 | $48.05 | 400 |
| 2026-03-03 | 46.46 | $47.86 | 2400 |
| 2026-03-02 | 46.23 | $47.82 | 3300 |
| 2026-02-27 | 45.98 | $47.78 | 700 |
| 2026-02-26 | 45.71 | $47.23 | 1000 |
| 2026-02-25 | 45.48 | $47.23 | 1000 |
| 2026-02-24 | 45.22 | $47.23 | 1200 |
| 2026-02-23 | 44.95 | $47.20 | 1648 |
| 2026-02-20 | 44.65 | $46.72 | 335 |
| 2026-02-19 | 44.38 | $46.00 | 12900 |
| 2026-02-18 | 44.16 | $45.62 | 1420 |
| 2026-02-17 | 43.96 | $45.65 | 1745 |
| 2026-02-13 | 43.73 | $45.02 | 500 |
| 2026-02-12 | 43.55 | $44.00 | — |
| 2026-02-11 | 43.45 | $44.00 | 1200 |
| 2026-02-10 | 43.34 | $43.91 | 611 |
| 2026-02-09 | 43.23 | $43.69 | 2700 |
| 2026-02-06 | 43.12 | $43.72 | 1100 |
| 2026-02-05 | 43.00 | $44.04 | 700 |
| 2026-02-04 | 42.83 | $44.20 | 7600 |
| 2026-02-03 | 42.63 | $43.58 | 3300 |
| 2026-02-02 | 42.48 | $43.25 | — |
| 2026-01-30 | 42.35 | $43.25 | 616 |
| 2026-01-29 | 42.21 | $43.76 | 5300 |
| 2026-01-28 | 42.00 | $43.75 | 1800 |
| 2026-01-27 | 41.79 | $43.05 | 3905 |
| 2026-01-26 | 41.63 | $42.52 | 4424 |
| 2026-01-23 | 41.51 | $42.35 | 148 |
| 2026-01-22 | 41.40 | $42.35 | 215 |
| 2026-01-21 | 41.28 | $41.71 | 3905 |
| 2026-01-20 | 41.21 | $42.14 | 1121 |
| 2026-01-16 | 41.09 | $41.22 | 4800 |
| 2026-01-15 | 41.05 | $41.20 | 744 |
| 2026-01-14 | 41.01 | $41.53 | 838 |
| 2026-01-13 | 40.92 | $41.48 | 213 |
| 2026-01-12 | 40.83 | $41.56 | 800 |
| 2026-01-09 | 40.72 | $40.95 | 79 |
| 2026-01-08 | 40.65 | $40.95 | 314 |
| 2026-01-07 | 40.56 | $40.84 | 1400 |
| 2026-01-06 | 40.48 | $40.86 | 543 |
| 2026-01-05 | 40.38 | $40.82 | 1200 |
| 2026-01-02 | 40.28 | $41.17 | 900 |
| 2025-12-31 | 40.14 | $41.01 | 124 |
| 2025-12-30 | 40.00 | $41.00 | 200 |
| 2025-12-29 | 39.85 | $40.85 | 225 |
| 2025-12-26 | 39.72 | $40.89 | 300 |
| 2025-12-24 | 39.57 | $40.63 | 1026 |
| 2025-12-23 | 39.44 | $40.56 | 300 |
| 2025-12-22 | 39.31 | $40.06 | 415 |
| 2025-12-19 | 39.23 | $39.94 | 1038 |
| 2025-12-18 | 39.15 | $40.29 | 200 |
| 2025-12-17 | 39.03 | $40.00 | 300 |
| 2025-12-16 | 38.94 | $39.63 | 1700 |
| 2025-12-15 | 38.89 | $39.50 | 300 |
| 2025-12-12 | 38.85 | $38.76 | 111 |
| 2025-12-11 | 38.89 | $38.32 | 443 |
| 2025-12-10 | 38.98 | $38.00 | 400 |
| 2025-12-09 | 39.11 | $38.46 | 700 |
| 2025-12-08 | 39.21 | $38.56 | 400 |
| 2025-12-05 | 39.29 | $38.56 | 400 |
| 2025-12-04 | 39.37 | $38.65 | 300 |
| 2025-12-03 | 39.44 | $39.15 | 2724 |
| 2025-12-02 | 39.46 | $39.32 | 2644 |
| 2025-12-01 | 39.45 | $39.63 | 1000 |
| 2025-11-28 | 39.40 | $39.48 | — |
| 2025-11-26 | 39.35 | $39.48 | 94031 |
| 2025-11-25 | 39.30 | $39.55 | 1018 |
| 2025-11-24 | 39.23 | $38.79 | 3608 |
| 2025-11-21 | 39.23 | $38.96 | 3500 |
| 2025-11-20 | 39.21 | $38.71 | 400 |
| 2025-11-19 | 39.22 | $39.59 | 205 |
| 2025-11-18 | 39.14 | $40.09 | 7011 |
| 2025-11-17 | 39.01 | $39.77 | 915 |
| 2025-11-14 | 38.90 | $40.17 | 300 |
| 2025-11-13 | 38.73 | $40.55 | 600 |
| 2025-11-12 | 38.52 | $40.44 | 839 |
| 2025-11-11 | 38.30 | $39.74 | 400 |
| 2025-11-10 | 38.13 | $39.35 | 699 |
| 2025-11-07 | 37.99 | $39.15 | 1518 |
| 2025-11-06 | 37.85 | $37.99 | 400 |
| 2025-11-05 | 37.81 | $37.69 | 229 |
| 2025-11-04 | 37.79 | $37.37 | 2200 |
| 2025-11-03 | 37.80 | $37.65 | 1741 |
| 2025-10-31 | 37.77 | $37.54 | 14 |
| 2025-10-30 | 37.75 | $37.54 | 14 |
| 2025-10-29 | 37.72 | $37.54 | 314 |
| 2025-10-28 | 37.68 | $38.18 | — |
| 2025-10-27 | 37.57 | $38.18 | 300 |
| 2025-10-24 | 37.45 | $38.65 | 2500 |
| 2025-10-23 | 37.27 | $38.73 | 41500 |
| 2025-10-22 | 37.07 | $39.00 | 56300 |
| 2025-10-21 | 36.82 | $38.29 | 39200 |
| 2025-10-20 | 36.63 | $37.98 | 6503 |
| 2025-10-17 | 36.45 | $37.73 | 404 |
| 2025-10-16 | 36.28 | $37.31 | 1300 |
| 2025-10-15 | 36.14 | $37.22 | 12321 |
| 2025-10-14 | 35.99 | $36.59 | 152130 |
| 2025-10-13 | 35.90 | $36.00 | 109 |
| 2025-10-10 | 35.87 | $36.28 | 331000 |
| 2025-10-09 | 35.80 | $36.05 | 110 |
| 2025-10-08 | 35.75 | $36.14 | 319 |
| 2025-10-07 | 35.69 | $36.22 | 4000 |
| 2025-10-06 | 35.62 | $36.10 | 1108 |
| 2025-10-03 | 35.55 | $36.33 | 1438 |
| 2025-10-02 | 35.46 | $35.94 | 226 |
| 2025-10-01 | 35.41 | $35.93 | 1412 |
| 2025-09-30 | 35.36 | $36.19 | 3428 |
| 2025-09-29 | 35.29 | $35.75 | 204 |
| 2025-09-26 | 35.26 | $35.43 | 98 |
| 2025-09-25 | 35.27 | $35.43 | 809 |
| 2025-09-24 | 35.28 | $35.32 | 900 |
| 2025-09-23 | 35.30 | $35.02 | — |
| 2025-09-22 | 35.36 | $35.02 | 4100 |
| 2025-09-19 | 35.43 | $34.77 | 5100 |
| 2025-09-18 | 35.53 | $34.78 | 1405 |
| 2025-09-17 | 35.65 | $35.09 | 900 |
| 2025-09-16 | 35.74 | $35.27 | 2000 |
| 2025-09-15 | 35.82 | $35.36 | 1300 |
| 2025-09-12 | 35.89 | $35.29 | 500 |
| 2025-09-11 | 35.98 | $35.29 | — |
| 2025-09-10 | 36.08 | $35.29 | — |
| 2025-09-09 | 36.18 | $35.29 | 8723 |
| 2025-09-08 | 36.30 | $35.40 | 1500 |
| 2025-09-05 | 36.40 | $36.09 | 3 |
| 2025-09-04 | 36.45 | $36.09 | — |
| 2025-09-03 | 36.50 | $36.09 | 5000 |
| 2025-09-02 | 36.55 | $36.17 | 6245 |
| 2025-08-29 | 36.59 | $36.75 | 3629 |
| 2025-08-28 | 36.58 | $36.22 | — |
| 2025-08-27 | 36.61 | $36.22 | 25629 |
| 2025-08-26 | 36.65 | $36.09 | 10018 |
| 2025-08-25 | 36.71 | $36.43 | 1442 |
| 2025-08-22 | 36.74 | $37.00 | 921 |
| 2025-08-21 | 36.72 | $36.96 | 1113 |
| 2025-08-20 | 36.70 | $36.73 | 700 |
| 2025-08-19 | 36.71 | $36.70 | 2900 |
| 2025-08-18 | 36.74 | $36.55 | 9000 |
| 2025-08-15 | 36.77 | $36.60 | — |
| 2025-08-14 | 36.81 | $36.60 | 100 |
| 2025-08-13 | 36.84 | $36.79 | 500 |
| 2025-08-12 | 36.86 | $37.17 | 2300 |
| 2025-08-11 | 36.84 | $36.80 | 1000 |
| 2025-08-08 | 36.85 | $36.57 | 1100 |
| 2025-08-07 | 36.88 | $36.62 | 312 |
| 2025-08-06 | 36.91 | $36.76 | 4600 |
| 2025-08-05 | 36.93 | $36.57 | 1300 |
| 2025-08-04 | 36.97 | $36.26 | 600 |
| 2025-08-01 | 37.04 | $36.75 | 507 |
| 2025-07-31 | 37.06 | $36.00 | 1405 |
| 2025-07-30 | 37.16 | $37.14 | — |
| 2025-07-29 | 37.15 | $37.14 | — |
| 2025-07-28 | 37.15 | $37.14 | 2000 |
| 2025-07-25 | 37.13 | $37.21 | 800 |
| 2025-07-24 | 37.12 | $37.69 | 1100 |
| 2025-07-23 | 37.05 | $37.82 | 800 |
| 2025-07-22 | 36.96 | $38.29 | 300 |
| 2025-07-21 | 36.83 | $37.06 | 2712 |
| 2025-07-18 | 36.82 | $36.82 | 300 |
| 2025-07-17 | 36.83 | $36.44 | 225 |
| 2025-07-16 | 36.89 | $36.94 | 2600 |
| 2025-07-15 | 36.90 | $36.81 | 320 |
| 2025-07-14 | 36.93 | $36.87 | 315 |
| 2025-07-11 | 36.96 | $36.35 | 700 |
| 2025-07-10 | 37.04 | $36.70 | 600 |
| 2025-07-09 | 37.09 | $36.78 | — |
| 2025-07-08 | 37.13 | $36.78 | 900 |
| 2025-07-07 | 37.18 | $36.91 | 1211 |
| 2025-07-03 | 37.21 | $37.17 | 200 |
| 2025-07-02 | 37.22 | $37.22 | 3720 |
| 2025-07-01 | 37.22 | $37.00 | 106 |
| 2025-06-30 | 37.25 | $36.98 | 7200 |
| 2025-06-27 | 37.28 | $36.57 | 1201 |
| 2025-06-26 | 37.36 | $37.04 | 6700 |
| 2025-06-25 | 37.39 | $36.83 | 807 |
| 2025-06-24 | 37.45 | $37.56 | 621 |
| 2025-06-23 | 37.44 | $37.45 | 726 |
| 2025-06-20 | 37.43 | $37.23 | 700 |
| 2025-06-18 | 37.45 | $37.56 | 300 |
| 2025-06-17 | 37.44 | $37.59 | 2700 |
| 2025-06-16 | 37.42 | $37.94 | 500 |
| 2025-06-13 | 37.35 | $37.94 | 343 |
| 2025-06-12 | 37.28 | $37.93 | 900 |
| 2025-06-11 | 37.19 | $37.13 | 737 |
| 2025-06-10 | 37.18 | $36.72 | 200 |
| 2025-06-09 | 37.20 | $36.96 | 2313 |
| 2025-06-06 | 37.19 | $36.92 | 8800 |
| 2025-06-05 | 37.19 | $37.05 | 11537 |
| 2025-06-04 | 37.17 | $37.34 | 1700 |
| 2025-06-03 | 37.13 | $37.69 | 700 |
| 2025-06-02 | 37.06 | $37.55 | 1400 |
| 2025-05-30 | 36.99 | $37.47 | 11513 |
| 2025-05-29 | 36.93 | $37.26 | 4604 |
| 2025-05-28 | 36.88 | $37.53 | 10300 |
| 2025-05-27 | 36.81 | $37.75 | 3639 |
| 2025-05-23 | 36.71 | $37.88 | 2800 |
| 2025-05-22 | 36.59 | $37.01 | 600 |
| 2025-05-21 | 36.55 | $37.71 | 14324 |
| 2025-05-20 | 36.44 | $36.82 | 300 |
| 2025-05-19 | 36.40 | $36.29 | — |
| 2025-05-16 | 36.42 | $36.29 | 608 |
| 2025-05-15 | 36.44 | $36.05 | 323 |
| 2025-05-14 | 36.49 | $35.53 | 300 |
| 2025-05-13 | 36.58 | $35.71 | 733 |
| 2025-05-12 | 36.65 | $35.53 | 1103 |
| 2025-05-09 | 36.74 | $36.44 | 2600 |
| 2025-05-08 | 36.73 | $36.81 | 824 |
| 2025-05-07 | 36.67 | $37.33 | 108 |
| 2025-05-06 | 36.54 | $37.68 | 5625 |
| 2025-05-05 | 36.37 | $37.06 | 3300 |
| 2025-05-02 | 36.24 | $36.90 | 7900 |
| 2025-05-01 | 36.13 | $36.85 | — |
| 2025-04-30 | 36.01 | $36.85 | — |
| 2025-04-29 | 35.89 | $36.85 | 3200 |
| 2025-04-28 | 35.75 | $36.27 | 6330 |
| 2025-04-25 | 35.67 | $36.39 | 348 |
| 2025-04-24 | 35.56 | $36.33 | 1104 |
| 2025-04-23 | 35.46 | $36.25 | 12000 |
| 2025-04-22 | 35.35 | $36.42 | 5500 |
| 2025-04-21 | 35.22 | $36.42 | 5700 |
| 2025-04-17 | 35.07 | $36.33 | 3200 |
| 2025-04-16 | 34.92 | $35.88 | 6143 |
| 2025-04-15 | 34.81 | $35.66 | 1134 |
| 2025-04-14 | 34.71 | $35.40 | 2000 |
| 2025-04-11 | 34.62 | $35.04 | 9700 |
| 2025-04-10 | 34.56 | $34.16 | 12600 |
| 2025-04-09 | 34.58 | $33.41 | 19400 |
| 2025-04-08 | 34.67 | $33.74 | 3900 |
| 2025-04-07 | 34.72 | $34.21 | 20500 |
| 2025-04-04 | 34.72 | $35.27 | 5045 |
| 2025-04-03 | 34.62 | $36.48 | 9707 |
| 2025-04-02 | 34.38 | $35.21 | 5100 |
| 2025-04-01 | 34.26 | $35.16 | 1800 |
| 2025-03-31 | 34.13 | $35.06 | 1606 |
| 2025-03-28 | 33.99 | $34.97 | 24300 |
| 2025-03-27 | 33.86 | $34.29 | 1700 |
| 2025-03-26 | 33.78 | $34.76 | 1500 |
| 2025-03-25 | 33.66 | $34.74 | 6000 |
| 2025-03-24 | 33.53 | $34.17 | 600 |
| 2025-03-21 | 33.45 | $33.72 | 39300 |
| 2025-03-20 | 33.42 | $34.32 | 17100 |
| 2025-03-19 | 33.32 | $33.75 | 5343 |
| 2025-03-18 | 33.28 | $33.64 | 8300 |
| 2025-03-17 | 33.25 | $33.61 | 30210 |
| 2025-03-14 | 33.22 | $33.28 | 5148 |
| 2025-03-13 | 33.22 | $33.38 | 12347 |
| 2025-03-12 | 33.22 | $33.36 | 14820 |
| 2025-03-11 | 33.21 | $32.75 | 17100 |
| 2025-03-10 | 33.26 | $32.91 | 20700 |
| 2025-03-07 | 33.30 | $33.48 | 26500 |
| 2025-03-06 | 33.28 | $33.37 | 21000 |
| 2025-03-05 | 33.27 | $33.29 | 6703 |
| 2025-03-04 | 33.26 | $33.02 | 81600 |
| 2025-03-03 | 33.27 | $33.01 | 29025 |
| 2025-02-28 | 33.27 | $32.48 | 77114 |
| 2025-02-27 | 33.32 | $32.58 | 63503 |
| 2025-02-26 | 33.36 | $33.59 | 18630 |
| 2025-02-25 | 33.30 | $33.78 | — |
| 2025-02-24 | 33.21 | $33.78 | 8108 |
| 2025-02-21 | 33.11 | $33.95 | 6217 |
| 2025-02-20 | 32.99 | $33.80 | 4041 |
| 2025-02-19 | 32.89 | $33.70 | 52100 |
| 2025-02-18 | 32.79 | $33.00 | 9846 |
| 2025-02-14 | 32.75 | $33.27 | 24408 |
| 2025-02-13 | 32.69 | $33.73 | 13100 |
| 2025-02-12 | 32.57 | $33.42 | 18000 |
| 2025-02-11 | 32.47 | $32.84 | 3900 |
| 2025-02-10 | 32.43 | $33.05 | 14039 |
| 2025-02-07 | 32.36 | $32.95 | 7700 |
| 2025-02-06 | 32.31 | $32.60 | 13105 |
| 2025-02-05 | 32.29 | $32.95 | 26700 |
| 2025-02-04 | 32.23 | $32.12 | 36000 |
| 2025-02-03 | 32.25 | $31.57 | 42500 |
| 2025-01-31 | 32.33 | $31.82 | 37800 |
| 2025-01-30 | 32.40 | $32.24 | 15003 |
| 2025-01-29 | 32.43 | $31.68 | 25037 |
| 2025-01-28 | 32.52 | $31.91 | 25400 |
| 2025-01-27 | 32.59 | $32.48 | 29400 |
| 2025-01-24 | 32.60 | $32.51 | 22917 |
| 2025-01-23 | 32.62 | $32.81 | 6200 |
| 2025-01-22 | 32.61 | $32.72 | 8700 |
| 2025-01-21 | 32.60 | $33.10 | 25321 |
| 2025-01-17 | 32.56 | $32.74 | 9400 |
| 2025-01-16 | 32.55 | $32.54 | 31141 |
| 2025-01-15 | 32.56 | $31.96 | 44700 |
| 2025-01-14 | 32.64 | $31.87 | 83247 |
| 2025-01-13 | 32.74 | $32.14 | 62920 |
| 2025-01-10 | 32.82 | $32.44 | 40200 |
| 2025-01-08 | 32.88 | $32.76 | 11700 |
| 2025-01-07 | 32.92 | $33.03 | 17000 |
| 2025-01-06 | 32.94 | $32.48 | 31316 |
| 2025-01-03 | 33.03 | $32.76 | 28100 |
| 2025-01-02 | 33.10 | $32.76 | 19700 |
| 2024-12-31 | 33.19 | $33.14 | 35546 |
| 2024-12-30 | 33.26 | $32.79 | 14941 |
| 2024-12-27 | 33.36 | $33.01 | 32700 |
| 2024-12-26 | 33.45 | $33.00 | 344 |
| 2024-12-24 | 33.55 | $32.83 | 11700 |
| 2024-12-23 | 33.68 | $32.62 | 42000 |
| 2024-12-20 | 33.84 | $32.67 | 37400 |
| 2024-12-19 | 34.00 | $32.66 | 32905 |
| 2024-12-18 | 34.18 | $32.47 | 24300 |
| 2024-12-17 | 34.38 | $32.98 | 1224 |
| 2024-12-16 | 34.54 | $33.91 | 5400 |
| 2024-12-13 | 34.62 | $33.60 | 4800 |
| 2024-12-12 | 34.73 | $33.79 | 9600 |
| 2024-12-11 | 34.82 | $34.09 | 3018 |
| 2024-12-10 | 34.88 | $34.50 | 6634 |
| 2024-12-09 | 34.90 | $34.21 | 24917 |
| 2024-12-06 | 34.95 | $34.69 | 25900 |
| 2024-12-05 | 34.95 | $35.35 | 18000 |
| 2024-12-04 | 34.88 | $35.88 | 933 |
| 2024-12-03 | 34.76 | $35.68 | 818 |
| 2024-12-02 | 34.65 | $35.02 | 1700 |
| 2024-11-29 | 34.60 | $34.63 | 800 |
| 2024-11-27 | 34.58 | $34.81 | 1800 |
| 2024-11-26 | 34.55 | $34.56 | 21530 |
| 2024-11-25 | 34.54 | $34.95 | 4500 |
| 2024-11-22 | 34.49 | $35.31 | 6900 |
| 2024-11-21 | 34.41 | $35.22 | 7400 |
| 2024-11-20 | 34.34 | $34.53 | 16300 |
| 2024-11-19 | 34.33 | $34.62 | 43001 |
| 2024-11-18 | 34.32 | $34.23 | — |
| 2024-11-15 | 34.35 | $34.23 | 23000 |
| 2024-11-14 | 34.38 | $34.27 | 2700 |
| 2024-11-13 | 34.42 | $33.82 | 11713 |
| 2024-11-12 | 34.51 | $34.15 | 7733 |
| 2024-11-11 | 34.57 | $34.37 | 11913 |
| 2024-11-08 | 34.61 | $34.12 | 15200 |
| 2024-11-07 | 34.68 | $34.24 | 13100 |
| 2024-11-06 | 34.74 | $34.50 | — |
| 2024-11-05 | 34.78 | $34.50 | 18923 |
| 2024-11-04 | 34.82 | $34.23 | 9924 |
| 2024-11-01 | 34.89 | $34.01 | 19700 |
| 2024-10-31 | 34.99 | $34.76 | 5100 |
| 2024-10-30 | 35.01 | $34.80 | 18300 |
| 2024-10-29 | 35.04 | $34.63 | 1400 |
| 2024-10-28 | 35.09 | $35.02 | 8447 |
| 2024-10-25 | 35.11 | $34.80 | 9932 |
| 2024-10-24 | 35.15 | $34.86 | 11600 |
| 2024-10-23 | 35.19 | $35.01 | 13800 |
| 2024-10-22 | 35.22 | $35.25 | 10700 |
| 2024-10-21 | 35.22 | $35.00 | 32122 |
| 2024-10-18 | 35.24 | $35.60 | 20532 |
| 2024-10-17 | 35.19 | $35.60 | 6617 |
| 2024-10-16 | 35.14 | $35.36 | 5400 |
| 2024-10-15 | 35.10 | $35.36 | 17700 |
| 2024-10-14 | 35.05 | $34.63 | 4630 |
| 2024-10-11 | 35.08 | $34.83 | 7602 |
| 2024-10-10 | 35.08 | $34.69 | 7200 |
| 2024-10-09 | 35.08 | $34.94 | 5100 |
| 2024-10-08 | 35.06 | $35.02 | 22208 |
| 2024-10-07 | 35.02 | $34.96 | 16637 |
| 2024-10-04 | 34.97 | $35.49 | 30441 |
| 2024-10-03 | 34.87 | $35.27 | 16400 |
| 2024-10-02 | 34.78 | $35.63 | 17200 |
| 2024-10-01 | 34.64 | $35.73 | 12821 |
| 2024-09-30 | 34.49 | $35.56 | 28324 |
| 2024-09-27 | 34.35 | $36.01 | 57100 |
| 2024-09-26 | 34.14 | $35.86 | 121802 |
| 2024-09-25 | 33.94 | $35.32 | 38900 |
| 2024-09-24 | 33.79 | $34.39 | 19300 |
| 2024-09-23 | 33.72 | $33.96 | 18504 |
| 2024-09-20 | 33.68 | $33.82 | 15939 |
| 2024-09-19 | 33.65 | $33.61 | 26500 |
| 2024-09-18 | 33.64 | $33.90 | 2100 |
| 2024-09-17 | 33.60 | $34.10 | 8500 |
| 2024-09-16 | 33.52 | $34.10 | 25600 |
| 2024-09-13 | 33.45 | $34.10 | 5038 |
| 2024-09-12 | 33.36 | $33.54 | 13043 |
| 2024-09-11 | 33.32 | $33.30 | 32700 |
| 2024-09-10 | 33.30 | $33.16 | 24909 |
| 2024-09-09 | 33.29 | $33.30 | 21727 |
| 2024-09-06 | 33.25 | $33.05 | 34338 |
| 2024-09-05 | 33.23 | $33.89 | 18308 |
| 2024-09-04 | 33.12 | $33.77 | — |
| 2024-09-03 | 33.01 | $33.77 | 4400 |
| 2024-08-30 | 32.89 | $33.53 | 12900 |
| 2024-08-29 | 32.78 | $33.41 | 23616 |
| 2024-08-28 | 32.67 | $33.34 | 34200 |
| 2024-08-27 | 32.56 | $33.51 | 31709 |
| 2024-08-26 | 32.41 | $33.32 | 1700 |
| 2024-08-23 | 32.28 | $33.25 | 27400 |
| 2024-08-22 | 32.13 | $32.72 | 22900 |
| 2024-08-21 | 32.03 | $32.65 | 25919 |
| 2024-08-20 | 31.92 | $32.78 | 17307 |
| 2024-08-19 | 31.78 | $32.58 | 12330 |
| 2024-08-16 | 31.65 | $32.57 | 22800 |
| 2024-08-15 | 31.50 | $32.34 | 9730 |
| 2024-08-14 | 31.35 | $32.35 | 18446 |
| 2024-08-13 | 31.19 | $32.50 | 50900 |
| 2024-08-12 | 31.00 | $31.60 | 19200 |
| 2024-08-09 | 30.87 | $31.60 | 14600 |
| 2024-08-08 | 30.74 | $31.59 | 193025 |
| 2024-08-07 | 30.60 | $31.59 | 22745 |
| 2024-08-06 | 30.44 | $31.52 | 20100 |
| 2024-08-05 | 30.28 | $30.70 | 2404 |
| 2024-08-02 | 30.18 | $31.32 | 35614 |
| 2024-08-01 | 30.02 | $31.35 | 15407 |
| 2024-07-31 | 29.84 | $31.26 | 12139 |
| 2024-07-30 | 29.65 | $30.79 | 5731 |
| 2024-07-29 | 29.49 | $30.41 | 96100 |
| 2024-07-26 | 29.36 | $30.72 | 19817 |
| 2024-07-25 | 29.19 | $30.33 | 93918 |
| 2024-07-24 | 29.05 | $30.20 | 56800 |
| 2024-07-23 | 28.91 | $29.35 | 18547 |
| 2024-07-22 | 28.84 | $29.17 | 12100 |
| 2024-07-19 | 28.79 | $29.06 | 13400 |
| 2024-07-18 | 28.74 | $28.87 | 13610 |
| 2024-07-17 | 28.71 | $29.03 | 8602 |
| 2024-07-16 | 28.66 | $28.84 | 17200 |
| 2024-07-15 | 28.63 | $28.85 | 13500 |
| 2024-07-12 | 28.60 | $29.14 | 5822 |
| 2024-07-11 | 28.55 | $29.09 | 9433 |
| 2024-07-10 | 28.50 | $28.92 | 4700 |
| 2024-07-09 | 28.46 | $28.66 | 5838 |
| 2024-07-08 | 28.45 | $28.62 | 2100 |
| 2024-07-05 | 28.46 | $29.09 | 6800 |
| 2024-07-03 | 28.41 | $28.38 | 4800 |
| 2024-07-02 | 28.44 | $28.14 | 89100 |
| 2024-07-01 | 28.50 | $28.12 | 400 |
| 2024-06-28 | 28.57 | $28.41 | 82600 |
| 2024-06-27 | 28.60 | $28.33 | 85000 |
| 2024-06-26 | 28.65 | $28.11 | 5200 |
| 2024-06-25 | 28.73 | $28.40 | 57652 |
| 2024-06-24 | 28.78 | $28.36 | 16100 |
| 2024-06-21 | 28.85 | $28.00 | 51665 |
| 2024-06-20 | 28.95 | $28.11 | 14216 |
| 2024-06-18 | 29.06 | $28.34 | 5627 |
| 2024-06-17 | 29.15 | $28.38 | 28004 |
| 2024-06-14 | 29.24 | $29.10 | 600 |
| 2024-06-13 | 29.27 | $29.10 | 7700 |
| 2024-06-12 | 29.30 | $29.10 | 28900 |
| 2024-06-11 | 29.33 | $29.14 | 5844 |
| 2024-06-10 | 29.36 | $29.27 | 6535 |
| 2024-06-07 | 29.38 | $29.24 | 4700 |
| 2024-06-06 | 29.41 | $29.56 | 77500 |
| 2024-06-05 | 29.40 | $29.46 | 3600 |
| 2024-06-04 | 29.39 | $29.20 | 5108 |
| 2024-06-03 | 29.40 | $29.32 | 24020 |
| 2024-05-31 | 29.40 | $28.98 | 9900 |
| 2024-05-30 | 29.42 | $28.77 | 19021 |
| 2024-05-29 | 29.45 | $29.02 | 11244 |
| 2024-05-28 | 29.45 | $29.34 | 9900 |
| 2024-05-24 | 29.41 | $29.66 | 7113 |
| 2024-05-23 | 29.33 | $29.44 | 9700 |
| 2024-05-22 | 29.27 | $29.80 | 8700 |
| 2024-05-21 | 29.15 | $29.88 | 42218 |
| 2024-05-20 | 29.02 | $29.69 | 2625 |
| 2024-05-17 | 28.88 | $29.79 | 26200 |
| 2024-05-16 | 28.72 | $29.96 | 32400 |
| 2024-05-15 | 28.53 | $29.93 | 11400 |
| 2024-05-14 | 28.31 | $29.72 | 10500 |
| 2024-05-13 | 28.11 | $29.61 | 45300 |
| 2024-05-10 | 27.89 | $29.37 | 28700 |
| 2024-05-09 | 27.69 | $29.04 | 42710 |
| 2024-05-08 | 27.51 | $29.00 | 184100 |
| 2024-05-07 | 27.32 | $28.40 | 28100 |
| 2024-05-06 | 27.18 | $28.00 | 6930 |
| 2024-05-03 | 27.08 | $27.64 | 17800 |
| 2024-05-02 | 27.02 | $27.60 | 423 |
| 2024-05-01 | 26.95 | $27.35 | 1048 |
| 2024-04-30 | 26.92 | $27.33 | 1500 |
| 2024-04-29 | 26.88 | $27.48 | 4238 |
| 2024-04-26 | 26.83 | $27.65 | 4200 |
| 2024-04-25 | 26.77 | $27.61 | 8700 |
| 2024-04-24 | 26.71 | $26.96 | 10300 |
| 2024-04-23 | 26.71 | $26.77 | 4638 |
| 2024-04-22 | 26.74 | $26.51 | 241 |
| 2024-04-19 | 26.80 | $26.15 | — |
| 2024-04-18 | 26.90 | $26.15 | 2500 |
| 2024-04-17 | 27.02 | $25.87 | 1344 |
| 2024-04-16 | 27.16 | $26.12 | 2536 |
| 2024-04-15 | 27.30 | $26.25 | 3200 |
| 2024-04-12 | 27.43 | $26.55 | 13800 |
| 2024-04-11 | 27.53 | $27.15 | 5400 |
| 2024-04-10 | 27.59 | $27.06 | 10300 |
| 2024-04-09 | 27.65 | $27.50 | 6844 |
| 2024-04-08 | 27.68 | $27.45 | 3802 |
| 2024-04-05 | 27.72 | $27.32 | 11200 |
| 2024-04-04 | 27.78 | $27.66 | 221 |
| 2024-04-03 | 27.80 | $27.34 | 2832 |
| 2024-04-02 | 27.86 | $27.38 | 6200 |
| 2024-04-01 | 27.92 | $27.75 | 12348 |
| 2024-03-28 | 27.95 | $27.90 | 400 |
| 2024-03-27 | 27.95 | $27.68 | 10415 |
| 2024-03-26 | 27.98 | $27.80 | 5700 |
| 2024-03-25 | 28.00 | $27.77 | 8113 |
| 2024-03-22 | 28.02 | $27.92 | 2935 |
| 2024-03-21 | 28.02 | $28.27 | 13700 |
| 2024-03-20 | 27.99 | $27.92 | 2400 |
| 2024-03-19 | 27.99 | $27.78 | 4800 |
| 2024-03-18 | 28.00 | $27.90 | 13400 |
| 2024-03-15 | 28.00 | $28.03 | 15236 |
| 2024-03-14 | 27.98 | $27.77 | 5400 |
| 2024-03-13 | 27.98 | $28.08 | 11812 |
| 2024-03-12 | 27.95 | $28.24 | 8000 |
| 2024-03-11 | 27.90 | $28.25 | 15900 |
| 2024-03-08 | 27.84 | $28.36 | 8403 |
| 2024-03-07 | 27.76 | $28.34 | 8621 |
| 2024-03-06 | 27.68 | $28.05 | 11400 |
| 2024-03-05 | 27.64 | $27.89 | 8400 |
| 2024-03-04 | 27.60 | $28.19 | 5300 |
| 2024-03-01 | 27.53 | $28.19 | 4332 |
| 2024-02-29 | 27.47 | $27.27 | 8900 |
| 2024-02-28 | 27.50 | $27.46 | 27018 |
| 2024-02-27 | 27.52 | $27.65 | 18100 |
| 2024-02-26 | 27.52 | $27.58 | 21523 |
| 2024-02-23 | 27.53 | $27.84 | 10700 |
| 2024-02-22 | 27.51 | $27.90 | 6000 |
| 2024-02-21 | 27.49 | $27.67 | 1722 |
| 2024-02-20 | 27.49 | $27.49 | 644 |
| 2024-02-16 | 27.51 | $27.26 | 14800 |
| 2024-02-15 | 27.56 | $27.43 | 3415 |
| 2024-02-14 | 27.60 | $26.77 | 8142 |
| 2024-02-13 | 27.70 | $26.60 | 13927 |
| 2024-02-12 | 27.83 | $27.68 | 11700 |
| 2024-02-09 | 27.85 | $26.96 | 13539 |
| 2024-02-08 | 27.96 | $27.17 | 23143 |
| 2024-02-07 | 28.05 | $27.64 | 11500 |
| 2024-02-06 | 28.10 | $27.93 | 6832 |
| 2024-02-05 | 28.13 | $27.56 | 15000 |
| 2024-02-02 | 28.21 | $28.21 | 10900 |
| 2024-02-01 | 28.22 | $28.48 | 30500 |
| 2024-01-31 | 28.22 | $28.06 | 413 |
| 2024-01-30 | 28.26 | $28.57 | 38731 |
| 2024-01-29 | 28.25 | $28.44 | 3300 |
| 2024-01-26 | 28.26 | $28.25 | 17713 |
| 2024-01-25 | 28.29 | $27.62 | 8823 |
| 2024-01-24 | 28.38 | $27.33 | 51700 |
| 2024-01-23 | 28.51 | $28.21 | 9900 |
| 2024-01-22 | 28.55 | $28.20 | 13600 |
| 2024-01-19 | 28.60 | $28.28 | 4300 |
| 2024-01-18 | 28.63 | $27.82 | 4239 |
| 2024-01-17 | 28.71 | $28.00 | 8400 |
| 2024-01-16 | 28.77 | $28.42 | 3400 |
| 2024-01-12 | 28.79 | $28.39 | 7711 |
| 2024-01-11 | 28.81 | $28.49 | 9100 |
| 2024-01-10 | 28.82 | $28.65 | 38300 |
| 2024-01-09 | 28.80 | $28.79 | 19300 |
| 2024-01-08 | 28.76 | $29.24 | 12300 |
| 2024-01-05 | 28.68 | $29.30 | 6600 |
| 2024-01-04 | 28.58 | $29.14 | 14701 |
| 2024-01-03 | 28.49 | $29.09 | 31428 |
| 2024-01-02 | 28.40 | $29.16 | 15920 |
| 2023-12-29 | 28.29 | $29.26 | 13100 |
| 2023-12-28 | 28.17 | $28.98 | 25930 |
| 2023-12-27 | 28.06 | $28.80 | 4000 |
| 2023-12-26 | 27.97 | $28.94 | 443 |
| 2023-12-22 | 27.85 | $28.32 | 7500 |
| 2023-12-21 | 27.79 | $28.05 | 1400 |
| 2023-12-20 | 27.76 | $27.72 | 10812 |
| 2023-12-19 | 27.75 | $27.89 | 2531 |
| 2023-12-18 | 27.73 | $28.00 | 17336 |
| 2023-12-15 | 27.70 | $28.17 | 24600 |
| 2023-12-14 | 27.64 | $28.43 | 11811 |
| 2023-12-13 | 27.57 | $28.01 | 8415 |
| 2023-12-12 | 27.53 | $26.96 | 12200 |
| 2023-12-11 | 27.59 | $27.13 | 7128 |
| 2023-12-08 | 27.63 | $27.69 | 29700 |
| 2023-12-07 | 27.62 | $27.79 | 25100 |
| 2023-12-06 | 27.60 | $27.74 | 11730 |
| 2023-12-05 | 27.58 | $27.81 | 8506 |
| 2023-12-04 | 27.55 | $27.88 | 13300 |
| 2023-12-01 | 27.52 | $27.77 | 2900 |
| 2023-11-30 | 27.49 | $27.21 | 38000 |
| 2023-11-29 | 27.51 | $26.93 | 70416 |
| 2023-11-28 | 27.55 | $27.40 | 16104 |
| 2023-11-27 | 27.54 | $27.57 | 11441 |
| 2023-11-24 | 27.50 | $27.81 | 10401 |
| 2023-11-22 | 27.43 | $27.61 | 2700 |
| 2023-11-21 | 27.37 | $27.29 | 73900 |
| 2023-11-20 | 27.32 | $27.86 | 3824 |
| 2023-11-17 | 27.20 | $28.03 | 16600 |
| 2023-11-16 | 27.06 | $27.83 | 6825 |
| 2023-11-15 | 26.92 | $28.04 | 13000 |
| 2023-11-14 | 26.75 | $27.72 | 24100 |
| 2023-11-13 | 26.60 | $26.98 | 26314 |
| 2023-11-10 | 26.52 | $27.10 | 2900 |
| 2023-11-09 | 26.42 | $27.20 | 8317 |
| 2023-11-08 | 26.30 | $27.08 | 700 |
| 2023-11-07 | 26.19 | $27.23 | 17622 |
| 2023-11-06 | 26.06 | $27.74 | 14331 |
| 2023-11-03 | 25.87 | $27.87 | 29622 |
| 2023-11-02 | 25.65 | $27.17 | 20518 |
| 2023-11-01 | 25.49 | $26.29 | 45500 |
| 2023-10-31 | 25.41 | $25.66 | 60610 |
| 2023-10-30 | 25.37 | $25.74 | 8100 |
| 2023-10-27 | 25.33 | $25.17 | 2200 |
| 2023-10-26 | 25.34 | $25.38 | 10918 |
| 2023-10-25 | 25.33 | $24.89 | 4630 |
| 2023-10-24 | 25.37 | $24.78 | 6200 |
| 2023-10-23 | 25.43 | $25.21 | 2224 |
| 2023-10-20 | 25.46 | $24.97 | 1100 |
| 2023-10-19 | 25.52 | $25.38 | 800 |
| 2023-10-18 | 25.55 | $25.61 | 521 |
| 2023-10-17 | 25.56 | $25.67 | 729 |
| 2023-10-16 | 25.58 | $25.96 | 6718 |
| 2023-10-13 | 25.58 | $25.64 | 2100 |
| 2023-10-12 | 25.61 | $26.02 | — |
| 2023-10-11 | 25.62 | $26.02 | 1300 |
| 2023-10-10 | 25.63 | $25.73 | 508 |
| 2023-10-09 | 25.67 | $25.51 | 1626 |
| 2023-10-06 | 25.74 | $25.28 | 4500 |
| 2023-10-05 | 25.84 | $24.85 | 13304 |
| 2023-10-04 | 25.99 | $24.57 | 6910 |
| 2023-10-03 | 26.18 | $24.15 | 19800 |
| 2023-10-02 | 26.43 | $24.70 | 55100 |
| 2023-09-29 | 26.64 | $25.40 | 28643 |
| 2023-09-28 | 26.80 | $25.72 | 3400 |
| 2023-09-27 | 26.93 | $25.48 | 4300 |
| 2023-09-26 | 27.10 | $26.00 | 2000 |
| 2023-09-25 | 27.22 | $26.74 | 1638 |
| 2023-09-22 | 27.29 | $27.36 | 1200 |
| 2023-09-21 | 27.29 | $27.36 | 5400 |
| 2023-09-20 | 27.30 | $27.36 | 1800 |
| 2023-09-19 | 27.30 | $27.35 | 4703 |
| 2023-09-18 | 27.31 | $27.44 | 8500 |
| 2023-09-15 | 27.31 | $27.36 | 7600 |
| 2023-09-14 | 27.32 | $27.29 | 1700 |
| 2023-09-13 | 27.34 | $26.90 | 2940 |
| 2023-09-12 | 27.40 | $26.74 | 900 |
| 2023-09-11 | 27.48 | $26.66 | 2747 |
| 2023-09-08 | 27.58 | $26.83 | 2313 |
| 2023-09-07 | 27.66 | $27.34 | 800 |
| 2023-09-06 | 27.70 | $27.34 | 3300 |
| 2023-09-05 | 27.74 | $27.70 | — |
| 2023-09-01 | 27.75 | $27.70 | 900 |
| 2023-08-31 | 27.77 | $27.82 | 400 |
| 2023-08-30 | 27.76 | $27.82 | 1700 |
| 2023-08-29 | 27.76 | $27.81 | — |
| 2023-08-28 | 27.76 | $27.81 | 2000 |
| 2023-08-25 | 27.76 | $27.69 | — |
| 2023-08-24 | 27.78 | $27.69 | 2000 |
| 2023-08-23 | 27.80 | $27.76 | 1246 |
| 2023-08-22 | 27.82 | $27.35 | 700 |
| 2023-08-21 | 27.89 | $27.30 | 300 |
| 2023-08-18 | 27.98 | $27.67 | 2600 |
| 2023-08-17 | 28.04 | $27.93 | — |
| 2023-08-16 | 28.08 | $27.93 | 3500 |
| 2023-08-15 | 28.13 | $28.00 | 1300 |
| 2023-08-14 | 28.18 | $28.00 | — |
| 2023-08-11 | 28.23 | $28.00 | 1705 |
| 2023-08-10 | 28.28 | $27.83 | 3800 |
| 2023-08-09 | 28.36 | $28.13 | 4510 |
| 2023-08-08 | 28.42 | $27.55 | 14100 |
| 2023-08-07 | 28.54 | $28.63 | 4105 |
| 2023-08-04 | 28.56 | $27.56 | 6200 |
| 2023-08-03 | 28.68 | $27.26 | 2214 |
| 2023-08-02 | 28.84 | $27.78 | 2428 |
| 2023-08-01 | 28.96 | $28.11 | 1200 |
| 2023-07-31 | 29.05 | $28.57 | 2300 |
| 2023-07-28 | 29.11 | $28.33 | 4400 |
| 2023-07-27 | 29.19 | $28.59 | 1415 |
| 2023-07-26 | 29.25 | $29.32 | 1000 |
| 2023-07-25 | 29.24 | $29.45 | 7520 |
| 2023-07-24 | 29.23 | $29.55 | 3700 |
| 2023-07-21 | 29.20 | $29.50 | 7000 |
| 2023-07-20 | 29.19 | $29.41 | 1200 |
| 2023-07-19 | 29.18 | $29.10 | 1010 |
| 2023-07-18 | 29.21 | $29.04 | 2525 |
| 2023-07-17 | 29.25 | $29.03 | 2300 |
| 2023-07-14 | 29.30 | $29.37 | 5800 |
| 2023-07-13 | 29.33 | $29.30 | 3107 |
| 2023-07-12 | 29.36 | $29.13 | 700 |
| 2023-07-11 | 29.42 | $28.78 | 1500 |
| 2023-07-10 | 29.52 | $28.73 | 2528 |
| 2023-07-07 | 29.64 | $28.97 | 300 |
| 2023-07-06 | 29.74 | $28.97 | 5127 |
| 2023-07-05 | 29.85 | $29.57 | 7400 |
| 2023-07-03 | 29.91 | $28.90 | 8500 |
| 2023-06-30 | 30.05 | $29.55 | 1200 |
| 2023-06-29 | 30.12 | $29.55 | 1400 |
| 2023-06-28 | 30.20 | $29.45 | 1000 |
| 2023-06-27 | 30.30 | $29.80 | 1706 |
| 2023-06-26 | 30.38 | $29.87 | 2540 |
| 2023-06-23 | 30.45 | $29.69 | 5300 |
| 2023-06-22 | 30.56 | $30.14 | 902 |
| 2023-06-21 | 30.63 | $30.23 | — |
| 2023-06-20 | 30.70 | $30.23 | 1100 |
| 2023-06-16 | 30.77 | $30.61 | 2300 |
| 2023-06-15 | 30.82 | $30.24 | 406 |
| 2023-06-14 | 30.92 | $30.37 | 2001 |
| 2023-06-13 | 31.02 | $30.57 | 5114 |
| 2023-06-12 | 31.11 | $30.78 | 1400 |
| 2023-06-09 | 31.19 | $30.77 | 2200 |
| 2023-06-08 | 31.29 | $30.89 | 327 |
| 2023-06-07 | 31.38 | $30.80 | 203 |
| 2023-06-06 | 31.50 | $30.63 | 1600 |
| 2023-06-05 | 31.66 | $30.80 | 1630 |
| 2023-06-02 | 31.80 | $31.11 | 2700 |
| 2023-06-01 | 31.93 | $30.57 | 3834 |
| 2023-05-31 | 32.12 | $30.74 | 200 |
| 2023-05-30 | 32.30 | $31.30 | 8400 |
| 2023-05-26 | 32.44 | $31.01 | 215 |
| 2023-05-25 | 32.62 | $31.82 | — |
| 2023-05-24 | 32.72 | $31.82 | 200 |
| 2023-05-23 | 32.83 | $32.08 | 2200 |
| 2023-05-22 | 32.93 | $32.00 | 425 |
| 2023-05-19 | 33.03 | $32.17 | — |
| 2023-05-18 | 33.12 | $32.17 | 1000 |
| 2023-05-17 | 33.22 | $32.50 | 1710 |
| 2023-05-16 | 33.29 | $33.06 | 1707 |
| 2023-05-15 | 33.30 | $33.41 | 500 |
| 2023-05-12 | 33.28 | $33.42 | 2144 |
| 2023-05-11 | 33.26 | $33.38 | 3813 |
| 2023-05-10 | 33.25 | $33.60 | 2236 |
| 2023-05-09 | 33.21 | $33.80 | 3100 |
| 2023-05-08 | 33.15 | $33.54 | 5749 |
| 2023-05-05 | 33.12 | $33.40 | 11038 |
| 2023-05-04 | 33.09 | $33.04 | 32222 |
| 2023-05-03 | 33.10 | $33.27 | 1921 |
| 2023-05-02 | 33.08 | $32.67 | 700 |
| 2023-05-01 | 33.11 | $33.00 | — |
| 2023-04-28 | 33.11 | $33.00 | 1644 |
| 2023-04-27 | 33.10 | $33.03 | 700 |
| 2023-04-26 | 33.09 | $33.11 | 300 |
| 2023-04-25 | 33.05 | $33.11 | 918 |
| 2023-04-24 | 33.01 | $33.16 | 1900 |
| 2023-04-21 | 32.94 | $33.03 | 900 |
| 2023-04-20 | 32.87 | $33.12 | 640 |
| 2023-04-19 | 32.78 | $33.15 | — |
| 2023-04-18 | 32.67 | $33.15 | 2600 |
| 2023-04-17 | 32.55 | $33.28 | 1108 |
| 2023-04-14 | 32.40 | $33.46 | 4800 |
| 2023-04-13 | 32.23 | $33.45 | — |
| 2023-04-12 | 32.04 | $33.45 | 4400 |
| 2023-04-11 | 31.83 | $33.36 | 3922 |
| 2023-04-10 | 31.62 | $33.05 | 2126 |
| 2023-04-06 | 31.42 | $32.81 | 3210 |
| 2023-04-05 | 31.23 | $32.45 | 1300 |
| 2023-04-04 | 31.06 | $32.20 | 6907 |
| 2023-04-03 | 30.91 | $32.25 | 1944 |
| 2023-03-31 | 30.74 | $32.14 | 2143 |
| 2023-03-30 | 30.57 | $32.03 | 1000 |
| 2023-03-29 | 30.40 | $31.48 | 800 |
| 2023-03-28 | 30.27 | $30.93 | 2838 |
| 2023-03-27 | 30.20 | $30.67 | 304 |
| 2023-03-24 | 30.16 | $29.69 | 1700 |
| 2023-03-23 | 30.22 | $29.90 | — |
| 2023-03-22 | 30.27 | $29.90 | 1400 |
| 2023-03-21 | 30.33 | $30.29 | 4820 |
| 2023-03-20 | 30.36 | $30.90 | 3700 |
| 2023-03-17 | 30.33 | $30.60 | 2700 |
| 2023-03-16 | 30.34 | $30.47 | 2100 |
| 2023-03-15 | 30.37 | $30.34 | 800 |
| 2023-03-14 | 30.42 | $30.40 | 512 |
| 2023-03-13 | 30.48 | $30.15 | 1200 |
| 2023-03-10 | 30.56 | $29.91 | 400 |
| 2023-03-09 | 30.68 | $30.10 | 4444 |
| 2023-03-08 | 30.78 | $29.49 | 1816 |
| 2023-03-07 | 30.96 | $29.80 | 4600 |
| 2023-03-06 | 31.11 | $30.14 | 9346 |
| 2023-03-03 | 31.23 | $29.78 | 7914 |
| 2023-03-02 | 31.40 | $29.81 | 7348 |
| 2023-03-01 | 31.58 | $30.25 | 2400 |
| 2023-02-28 | 31.72 | $31.00 | 44700 |
| 2023-02-27 | 31.79 | $31.70 | 500 |
| 2023-02-24 | 31.80 | $31.51 | 600 |
| 2023-02-23 | 31.82 | $31.75 | 1912 |
| 2023-02-22 | 31.83 | $31.72 | — |
| 2023-02-21 | 31.84 | $31.72 | 4800 |
| 2023-02-17 | 31.86 | $32.03 | 400 |
| 2023-02-16 | 31.85 | $31.90 | 900 |
| 2023-02-15 | 31.85 | $32.04 | 725 |
| 2023-02-14 | 31.85 | $32.33 | 1500 |
| 2023-02-13 | 31.82 | $32.59 | 600 |
| 2023-02-10 | 31.76 | $31.52 | 500 |
| 2023-02-09 | 31.82 | $31.52 | 932 |
| 2023-02-08 | 31.87 | $31.40 | 11300 |
| 2023-02-07 | 31.93 | $31.55 | 821 |
| 2023-02-06 | 31.98 | $31.38 | 8936 |
| 2023-02-03 | 32.05 | $31.52 | 1400 |
| 2023-02-02 | 32.11 | $31.75 | 5000 |
| 2023-02-01 | 32.14 | $31.97 | 3700 |
| 2023-01-31 | 32.14 | $31.97 | 85316 |
| 2023-01-30 | 32.15 | $31.50 | 4337 |
| 2023-01-27 | 32.19 | $31.62 | 1700 |
| 2023-01-26 | 32.23 | $31.93 | 4800 |
| 2023-01-25 | 32.23 | $32.18 | 4600 |
| 2023-01-24 | 32.21 | $32.55 | 7244 |
| 2023-01-23 | 32.14 | $32.63 | 15300 |
| 2023-01-20 | 32.07 | $32.63 | 4145 |
| 2023-01-19 | 31.98 | $32.52 | 800 |
| 2023-01-18 | 31.90 | $32.79 | 313 |
| 2023-01-17 | 31.79 | $32.99 | 3026 |
| 2023-01-13 | 31.66 | $32.45 | 1743 |
| 2023-01-12 | 31.57 | $32.27 | 609 |
| 2023-01-11 | 31.51 | $31.91 | 4000 |
| 2023-01-10 | 31.48 | $31.30 | 500 |
| 2023-01-09 | 31.51 | $31.77 | 3300 |
| 2023-01-06 | 31.50 | $31.75 | 204 |
| 2023-01-05 | 31.49 | $31.22 | 2322 |
| 2023-01-04 | 31.53 | $31.63 | 2700 |
| 2023-01-03 | 31.52 | $31.07 | 3300 |
| 2022-12-30 | 31.58 | $31.37 | 13900 |
| 2022-12-29 | 31.61 | $31.46 | 700 |
| 2022-12-28 | 31.63 | $31.22 | 1000 |
| 2022-12-27 | 31.67 | $31.71 | 1047 |
| 2022-12-23 | 31.67 | $31.40 | 3646 |
| 2022-12-22 | 31.70 | $31.13 | 2000 |
| 2022-12-21 | 31.76 | $31.73 | 3133 |
| 2022-12-20 | 31.77 | $31.24 | 3200 |
| 2022-12-19 | 31.82 | $31.39 | 600 |
| 2022-12-16 | 31.86 | $31.45 | 810 |
| 2022-12-15 | 31.89 | $31.77 | 500 |
| 2022-12-14 | 31.88 | $32.75 | 1400 |
| 2022-12-13 | 31.78 | $32.73 | 800 |
| 2022-12-12 | 31.67 | $32.06 | 2600 |
| 2022-12-09 | 31.62 | $31.80 | 400 |
| 2022-12-08 | 31.59 | $31.78 | 7600 |
| 2022-12-07 | 31.56 | $31.61 | 7100 |
| 2022-12-06 | 31.54 | $31.29 | — |
| 2022-12-05 | 31.55 | $31.29 | 3817 |
| 2022-12-02 | 31.56 | $31.56 | 612 |
| 2022-12-01 | 31.53 | $31.90 | 1835 |
| 2022-11-30 | 31.47 | $31.41 | 14331 |
| 2022-11-29 | 31.45 | $31.58 | 1200 |
| 2022-11-28 | 31.41 | $31.92 | 3032 |
| 2022-11-25 | 31.33 | $32.21 | 400 |
| 2022-11-23 | 31.23 | $32.21 | 800 |
| 2022-11-22 | 31.11 | $31.92 | 2100 |
| 2022-11-21 | 31.01 | $31.29 | 1200 |
| 2022-11-18 | 30.96 | $31.13 | 2117 |
| 2022-11-17 | 30.92 | $31.00 | 700 |
| 2022-11-16 | 30.89 | $31.04 | 400 |
| 2022-11-15 | 30.84 | $31.08 | 900 |
| 2022-11-14 | 30.79 | $31.14 | 700 |
| 2022-11-11 | 30.72 | $31.61 | 1900 |
| 2022-11-10 | 30.60 | $31.52 | 700 |
| 2022-11-09 | 30.48 | $30.68 | 400 |
| 2022-11-08 | 30.43 | $30.82 | 800 |
| 2022-11-07 | 30.36 | $30.43 | 3438 |
| 2022-11-04 | 30.32 | $30.66 | 500 |
| 2022-11-03 | 30.26 | $30.39 | 300 |
| 2022-11-02 | 30.22 | $30.77 | 600 |
| 2022-11-01 | 30.14 | $30.77 | 2200 |
| 2022-10-31 | 30.07 | $30.57 | 1200 |
| 2022-10-28 | 30.03 | $30.95 | 4300 |
| 2022-10-27 | 29.95 | $31.62 | 500 |
| 2022-10-26 | 29.80 | $29.87 | — |
| 2022-10-25 | 29.82 | $29.87 | — |
| 2022-10-24 | 29.86 | $29.87 | — |
| 2022-10-21 | 29.90 | $29.87 | 243 |
| 2022-10-20 | 29.97 | $29.43 | 1444 |
| 2022-10-19 | 30.09 | $29.63 | 1208 |
| 2022-10-18 | 30.22 | $29.93 | 3100 |
| 2022-10-17 | 30.34 | $29.85 | 2500 |
| 2022-10-14 | 30.50 | $28.92 | 541 |
| 2022-10-13 | 30.78 | $29.85 | 417 |
| 2022-10-12 | 30.99 | $29.12 | 1100 |
| 2022-10-11 | 31.31 | $29.65 | 1400 |
| 2022-10-10 | 31.61 | $28.75 | 2200 |
| 2022-10-07 | 32.03 | $30.13 | 500 |
| 2022-10-06 | 32.34 | $29.66 | 2700 |
| 2022-10-05 | 32.74 | $31.28 | 330 |
| 2022-10-04 | 33.00 | $32.15 | 1000 |
| 2022-10-03 | 33.19 | $31.57 | 1500 |
| 2022-09-30 | 33.46 | $30.86 | 1500 |
| 2022-09-29 | 33.82 | $31.00 | 3500 |
| 2022-09-28 | 34.19 | $31.54 | 1000 |
| 2022-09-27 | 34.53 | $31.70 | 6200 |
| 2022-09-26 | 34.88 | $32.10 | 4149 |
| 2022-09-23 | 35.21 | $33.14 | 5747 |
| 2022-09-22 | 35.46 | $34.08 | 1109 |
| 2022-09-21 | 35.63 | $34.34 | 1400 |
| 2022-09-20 | 35.80 | $34.92 | 446 |
| 2022-09-19 | 35.91 | $35.33 | 300 |
| 2022-09-16 | 36.00 | $34.90 | 400 |
| 2022-09-15 | 36.13 | $35.96 | — |
| 2022-09-14 | 36.18 | $35.96 | 1100 |
| 2022-09-13 | 36.22 | $36.12 | 812 |
| 2022-09-12 | 36.26 | $36.76 | 4100 |
| 2022-09-09 | 36.24 | $35.90 | — |
| 2022-09-08 | 36.31 | $35.90 | — |
| 2022-09-07 | 36.38 | $35.90 | 1700 |
| 2022-09-06 | 36.45 | $35.89 | — |
| 2022-09-02 | 36.53 | $35.89 | 500 |
| 2022-09-01 | 36.61 | $35.54 | 3217 |
| 2022-08-31 | 36.72 | $35.57 | 8039 |
| 2022-08-30 | 36.84 | $36.11 | 1800 |
| 2022-08-29 | 36.90 | $36.53 | 207 |
| 2022-08-26 | 36.92 | $36.92 | — |
| 2022-08-25 | 36.90 | $36.92 | 349 |
| 2022-08-24 | 36.88 | $36.93 | 623 |
| 2022-08-23 | 36.85 | $36.90 | 705 |
| 2022-08-22 | 36.81 | $36.78 | 1014 |
| 2022-08-19 | 36.78 | $37.11 | 326 |
| 2022-08-18 | 36.72 | $37.11 | 300 |
| 2022-08-17 | 36.64 | $37.38 | 707 |
| 2022-08-16 | 36.52 | $37.14 | 2400 |
| 2022-08-15 | 36.42 | $36.85 | 400 |
| 2022-08-12 | 36.34 | $37.30 | 1010 |
| 2022-08-11 | 36.20 | $37.41 | 2200 |
| 2022-08-10 | 36.04 | $37.04 | 2609 |
| 2022-08-09 | 35.90 | $36.55 | 2043 |
| 2022-08-08 | 35.80 | $36.13 | 6300 |
| 2022-08-05 | 35.74 | $35.89 | 300 |
| 2022-08-04 | 35.68 | $36.30 | 2800 |
| 2022-08-03 | 35.58 | $35.82 | 96300 |
| 2022-08-02 | 35.51 | $36.83 | 28400 |
| 2022-08-01 | 35.32 | $34.98 | 2547 |
| 2022-07-29 | 35.31 | $37.15 | 2740 |
| 2022-07-28 | 35.09 | $36.10 | 1900 |
| 2022-07-27 | 34.95 | $35.40 | 600 |
| 2022-07-26 | 34.87 | $35.57 | 4706 |
| 2022-07-25 | 34.76 | $35.44 | 505 |
| 2022-07-22 | 34.66 | $35.35 | 436 |
| 2022-07-21 | 34.55 | $35.11 | — |
| 2022-07-20 | 34.45 | $35.11 | 100 |
| 2022-07-19 | 34.34 | $35.11 | 500 |
| 2022-07-18 | 34.22 | $35.09 | 200 |
| 2022-07-15 | 34.08 | $34.77 | 100 |
| 2022-07-14 | 33.97 | $34.75 | 1600 |
| 2022-07-13 | 33.86 | $34.78 | 836 |
| 2022-07-12 | 33.75 | $34.40 | 900 |
| 2022-07-11 | 33.68 | $34.33 | 1724 |
| 2022-07-08 | 33.63 | $33.96 | 509 |
| 2022-07-07 | 33.61 | $33.74 | 200 |
| 2022-07-06 | 33.63 | $33.65 | 4400 |
| 2022-07-05 | 33.67 | $33.62 | 3325 |
| 2022-07-01 | 33.72 | $34.28 | — |
| 2022-06-30 | 33.72 | $34.28 | 110 |
| 2022-06-29 | 33.72 | $33.94 | 2010 |
| 2022-06-28 | 33.77 | $34.05 | 6000 |
| 2022-06-27 | 33.82 | $33.65 | 8000 |
| 2022-06-24 | 33.92 | $33.13 | 7221 |
| 2022-06-23 | 34.09 | $32.49 | 500 |
| 2022-06-22 | 34.34 | $32.55 | 522 |
| 2022-06-21 | 34.60 | $32.54 | 3045 |
| 2022-06-17 | 34.89 | $31.97 | 3100 |
| 2022-06-16 | 35.25 | $32.86 | 8000 |
| 2022-06-15 | 35.54 | $33.56 | 1121 |
| 2022-06-14 | 35.78 | $34.12 | 3846 |
| 2022-06-13 | 35.98 | $34.94 | 8600 |
| 2022-06-10 | 36.10 | $35.37 | 500 |
| 2022-06-09 | 36.18 | $36.06 | 700 |
| 2022-06-08 | 36.19 | $35.85 | 527 |
| 2022-06-07 | 36.22 | $35.99 | 411 |
| 2022-06-06 | 36.24 | $35.55 | 2318 |
| 2022-06-03 | 36.31 | $36.00 | 8030 |
| 2022-06-02 | 36.32 | $36.06 | 2500 |
| 2022-06-01 | 36.34 | $35.80 | 1213 |
| 2022-05-31 | 36.37 | $36.33 | 6900 |
| 2022-05-27 | 36.34 | $35.92 | 9500 |
| 2022-05-26 | 36.35 | $36.99 | 7000 |
| 2022-05-25 | 36.26 | $37.08 | 714 |
| 2022-05-24 | 36.14 | $37.35 | 3700 |
| 2022-05-23 | 36.00 | $36.59 | 3828 |
| 2022-05-20 | 35.92 | $36.24 | 47400 |
| 2022-05-19 | 35.88 | $36.33 | 2600 |
| 2022-05-18 | 35.83 | $36.30 | 1300 |
| 2022-05-17 | 35.78 | $36.58 | 5000 |
| 2022-05-16 | 35.71 | $36.10 | 1005 |
| 2022-05-13 | 35.68 | $35.89 | 4100 |
| 2022-05-12 | 35.67 | $35.18 | 5200 |
| 2022-05-11 | 35.72 | $35.70 | 6103 |
| 2022-05-10 | 35.73 | $35.78 | 2811 |
| 2022-05-09 | 35.74 | $36.37 | 16031 |
| 2022-05-06 | 35.68 | $35.76 | 1100 |
| 2022-05-05 | 35.67 | $35.40 | 602 |
| 2022-05-04 | 35.70 | $35.87 | 2040 |
| 2022-05-03 | 35.68 | $34.91 | 5635 |
| 2022-05-02 | 35.75 | $34.68 | 16300 |
| 2022-04-29 | 35.84 | $35.67 | 5143 |
| 2022-04-28 | 35.84 | $35.87 | 1100 |
| 2022-04-27 | 35.80 | $35.60 | 5300 |
| 2022-04-26 | 35.78 | $35.77 | 400 |
| 2022-04-25 | 35.74 | $36.09 | 2100 |
| 2022-04-22 | 35.66 | $36.00 | 4100 |
| 2022-04-21 | 35.57 | $36.47 | 3000 |
| 2022-04-20 | 35.42 | $36.46 | 2700 |
| 2022-04-19 | 35.27 | $36.05 | 1500 |
| 2022-04-18 | 35.13 | $35.91 | 3204 |
| 2022-04-14 | 35.00 | $35.79 | 1100 |
| 2022-04-13 | 34.87 | $35.74 | 4400 |
| 2022-04-12 | 34.73 | $35.86 | 9200 |
| 2022-04-11 | 34.57 | $35.59 | 6100 |
| 2022-04-08 | 34.42 | $35.76 | 31244 |
| 2022-04-07 | 34.24 | $35.09 | 6200 |
| 2022-04-06 | 34.12 | $35.04 | 900 |
| 2022-04-05 | 33.98 | $34.91 | 4940 |
| 2022-04-04 | 33.85 | $34.55 | 6600 |
| 2022-04-01 | 33.75 | $34.40 | 2500 |
| 2022-03-31 | 33.65 | $34.40 | 2200 |
| 2022-03-30 | 33.54 | $34.48 | 4500 |
| 2022-03-29 | 33.42 | $34.17 | 3911 |
| 2022-03-28 | 33.32 | $33.64 | 1418 |
| 2022-03-25 | 33.26 | $33.92 | 1500 |
| 2022-03-24 | 33.18 | $33.55 | 900 |
| 2022-03-23 | 33.12 | $33.52 | 925 |
| 2022-03-22 | 33.07 | $33.52 | 732 |
| 2022-03-21 | 33.01 | $33.39 | 3600 |
| 2022-03-18 | 32.96 | $33.37 | 1212 |
| 2022-03-17 | 32.91 | $33.58 | 8137 |
| 2022-03-16 | 32.84 | $33.20 | 7100 |
| 2022-03-15 | 32.80 | $33.00 | 10400 |
| 2022-03-14 | 32.78 | $32.58 | 3500 |
| 2022-03-11 | 32.81 | $33.22 | 4200 |
| 2022-03-10 | 32.77 | $32.76 | 8443 |
| 2022-03-09 | 32.78 | $32.86 | 1832 |
| 2022-03-08 | 32.79 | $32.60 | 5005 |
| 2022-03-07 | 32.82 | $32.65 | 9816 |
| 2022-03-04 | 32.85 | $32.83 | 4011 |
| 2022-03-03 | 32.87 | $32.76 | 1831 |
| 2022-03-02 | 32.89 | $32.75 | 10500 |
| 2022-03-01 | 32.93 | $32.58 | 1300 |
| 2022-02-28 | 32.98 | $32.84 | 20800 |
| 2022-02-25 | 33.01 | $32.98 | 532 |
| 2022-02-24 | 33.03 | $32.64 | 7910 |
| 2022-02-23 | 33.09 | $32.84 | 10800 |
| 2022-02-22 | 33.13 | $32.76 | 5902 |
| 2022-02-18 | 33.17 | $32.78 | 3320 |
| 2022-02-17 | 33.21 | $32.94 | 1826 |
| 2022-02-16 | 33.24 | $32.76 | 1246 |
| 2022-02-15 | 33.28 | $32.78 | 1200 |
| 2022-02-14 | 33.32 | $33.11 | 3300 |
| 2022-02-11 | 33.33 | $33.03 | 2638 |
| 2022-02-10 | 33.34 | $33.41 | 4100 |
| 2022-02-09 | 33.32 | $33.60 | 11200 |
| 2022-02-08 | 33.27 | $33.45 | 4000 |
| 2022-02-07 | 33.23 | $33.32 | 11800 |
| 2022-02-04 | 33.20 | $33.29 | 639 |
| 2022-02-03 | 33.17 | $33.61 | 1200 |
| 2022-02-02 | 33.10 | $33.67 | 1200 |
| 2022-02-01 | 33.02 | $33.60 | 1121 |
| 2022-01-31 | 32.95 | $33.67 | 4032 |
| 2022-01-28 | 32.87 | $33.17 | 12738 |
| 2022-01-27 | 32.85 | $33.37 | 2600 |
| 2022-01-26 | 32.80 | $33.28 | 21100 |
| 2022-01-25 | 32.77 | $33.07 | 4900 |
| 2022-01-24 | 32.76 | $32.84 | 5140 |
| 2022-01-21 | 32.77 | $32.41 | 5724 |
| 2022-01-20 | 32.82 | $32.64 | 3241 |
| 2022-01-19 | 32.86 | $32.79 | 8200 |
| 2022-01-18 | 32.88 | $32.75 | 7200 |
| 2022-01-14 | 32.90 | $32.81 | 8500 |
| 2022-01-13 | 32.92 | $33.00 | 3008 |
| 2022-01-12 | 32.93 | $32.79 | 1721 |
| 2022-01-11 | 32.95 | $32.45 | 4500 |
| 2022-01-10 | 33.01 | $32.10 | 4402 |
| 2022-01-07 | 33.10 | $32.41 | 3100 |
| 2022-01-06 | 33.16 | $32.07 | 9731 |
| 2022-01-05 | 33.25 | $32.64 | 15000 |
| 2022-01-04 | 33.29 | $33.33 | 30000 |
| 2022-01-03 | 33.26 | $33.85 | 2100 |
| 2021-12-31 | 33.18 | $33.80 | 1840 |
| 2021-12-30 | 33.09 | $33.33 | 3908 |
| 2021-12-29 | 33.04 | $33.31 | 11000 |
| 2021-12-28 | 32.99 | $34.13 | 4100 |
| 2021-12-27 | 32.85 | $33.50 | 3300 |
| 2021-12-23 | 32.77 | $33.03 | 906 |
| 2021-12-22 | 32.74 | $33.18 | 2833 |
| 2021-12-21 | 32.69 | $32.79 | — |
| 2021-12-20 | 32.68 | $32.79 | 4200 |
| 2021-12-17 | 32.67 | $32.94 | 3433 |
| 2021-12-16 | 32.66 | $33.42 | 3812 |
| 2021-12-15 | 32.59 | $33.29 | 2600 |
| 2021-12-14 | 32.54 | $32.49 | 9400 |
| 2021-12-13 | 32.57 | $32.05 | 4344 |
| 2021-12-10 | 32.63 | $32.33 | 7845 |
| 2021-12-09 | 32.68 | $32.50 | 32800 |
| 2021-12-08 | 32.71 | $32.35 | 5044 |
| 2021-12-07 | 32.76 | $32.59 | 10400 |
| 2021-12-06 | 32.79 | $33.19 | 1000 |
| 2021-12-03 | 32.77 | $32.74 | 1522 |
| 2021-12-02 | 32.78 | $31.74 | 3200 |
| 2021-12-01 | 32.90 | $31.30 | 4100 |
| 2021-11-30 | 33.07 | $32.30 | 202001 |
| 2021-11-29 | 33.15 | $33.34 | 1709 |
| 2021-11-26 | 33.14 | $32.93 | 57500 |
| 2021-11-24 | 33.16 | $33.17 | 948 |
| 2021-11-23 | 33.16 | $33.20 | 1100 |
| 2021-11-22 | 33.16 | $33.32 | 4407 |
| 2021-11-19 | 33.14 | $33.46 | 2416 |
| 2021-11-18 | 33.10 | $33.93 | 10200 |
| 2021-11-17 | 33.02 | $32.80 | 3500 |
| 2021-11-16 | 33.04 | $32.86 | 2100 |
| 2021-11-15 | 33.06 | $32.77 | 2947 |
| 2021-11-12 | 33.09 | $32.73 | 6400 |
| 2021-11-11 | 33.12 | $32.97 | 8324 |
| 2021-11-10 | 33.13 | $33.18 | 1100 |
| 2021-11-09 | 33.12 | $33.18 | 9500 |
| 2021-11-08 | 33.11 | $32.98 | 4100 |
| 2021-11-05 | 33.12 | $32.98 | 3300 |
| 2021-11-04 | 33.12 | $32.93 | 3004 |
| 2021-11-03 | 33.13 | $33.27 | 843 |
| 2021-11-02 | 33.11 | $33.26 | 740 |
| 2021-11-01 | 33.09 | $33.89 | 1000 |
| 2021-10-29 | 32.99 | $33.95 | 733 |
| 2021-10-28 | 32.89 | $33.13 | 400 |
| 2021-10-27 | 32.86 | $32.46 | 2549 |
| 2021-10-26 | 32.89 | $32.72 | 1525 |
| 2021-10-25 | 32.89 | $32.90 | 648 |
| 2021-10-22 | 32.87 | $33.05 | 8225 |
| 2021-10-21 | 32.83 | $32.96 | 603 |
| 2021-10-20 | 32.80 | $33.00 | 1432 |
| 2021-10-19 | 32.76 | $32.75 | 1526 |
| 2021-10-18 | 32.74 | $32.73 | 1028 |
| 2021-10-15 | 32.71 | $33.08 | 5731 |
| 2021-10-14 | 32.65 | $33.46 | 1141 |
| 2021-10-13 | 32.55 | $32.86 | 225 |
| 2021-10-12 | 32.49 | $32.96 | 3323 |
| 2021-10-11 | 32.43 | $32.48 | 3200 |
| 2021-10-08 | 32.41 | $33.12 | 12639 |
| 2021-10-07 | 32.33 | $33.07 | 5333 |
| 2021-10-06 | 32.26 | $32.87 | 12900 |
| 2021-10-05 | 32.20 | $32.43 | 6124 |
| 2021-10-04 | 32.19 | $32.49 | 5200 |
| 2021-10-01 | 32.17 | $32.30 | 1419 |
| 2021-09-30 | 32.18 | $32.16 | 1921 |
| 2021-09-29 | 32.21 | $31.96 | 929 |
| 2021-09-28 | 32.27 | $31.90 | 2800 |
| 2021-09-27 | 32.34 | $32.34 | 8300 |
| 2021-09-24 | 32.38 | $32.14 | 500 |
| 2021-09-23 | 32.44 | $32.20 | 1200 |
| 2021-09-22 | 32.50 | $32.15 | 4300 |
| 2021-09-21 | 32.57 | $32.20 | 3100 |
| 2021-09-20 | 32.65 | $31.50 | 5141 |
| 2021-09-17 | 32.80 | $31.81 | 11100 |
| 2021-09-16 | 32.93 | $32.13 | 2900 |
| 2021-09-15 | 33.03 | $32.36 | 5139 |
| 2021-09-14 | 33.13 | $32.29 | 2807 |
| 2021-09-13 | 33.24 | $32.76 | 1749 |
| 2021-09-10 | 33.31 | $32.33 | 3707 |
| 2021-09-09 | 33.44 | $32.84 | 4000 |
| 2021-09-08 | 33.52 | $33.04 | 6300 |
| 2021-09-07 | 33.58 | $32.93 | 4000 |
| 2021-09-03 | 33.67 | $33.75 | 4900 |
| 2021-09-02 | 33.67 | $33.52 | 8524 |
| 2021-09-01 | 33.71 | $33.17 | 5124 |
| 2021-08-31 | 33.78 | $33.60 | 13339 |
| 2021-08-30 | 33.81 | $33.80 | 9915 |
| 2021-08-27 | 33.84 | $33.75 | 4030 |
| 2021-08-26 | 33.89 | $33.40 | 7400 |
| 2021-08-25 | 33.97 | $33.67 | 11800 |
| 2021-08-24 | 34.04 | $33.65 | 14303 |
| 2021-08-23 | 34.12 | $33.45 | 749 |
| 2021-08-20 | 34.23 | $33.34 | 2100 |
| 2021-08-19 | 34.35 | $33.46 | 3148 |
| 2021-08-18 | 34.47 | $34.10 | 1400 |
| 2021-08-17 | 34.53 | $34.13 | 9200 |
| 2021-08-16 | 34.59 | $34.29 | 1400 |
| 2021-08-13 | 34.63 | $34.44 | 2700 |
| 2021-08-12 | 34.66 | $34.36 | 2500 |
| 2021-08-11 | 34.70 | $34.12 | 2200 |
| 2021-08-10 | 34.77 | $33.98 | 1402 |
| 2021-08-09 | 34.86 | $33.90 | 20000 |
| 2021-08-06 | 34.96 | $34.26 | 1528 |
| 2021-08-05 | 35.04 | $34.35 | 2239 |
| 2021-08-04 | 35.10 | $34.05 | 2600 |
| 2021-08-03 | 35.20 | $35.21 | 1900 |
| 2021-08-02 | 35.19 | $36.00 | 1104 |
| 2021-07-30 | 35.10 | $36.07 | 1500 |
| 2021-07-29 | 35.00 | $35.76 | 1900 |
| 2021-07-28 | 34.92 | $35.11 | 936 |
| 2021-07-27 | 34.91 | $35.25 | 2100 |
| 2021-07-26 | 34.90 | $35.10 | 2300 |
| 2021-07-23 | 34.90 | $34.86 | 4817 |
| 2021-07-22 | 34.93 | $34.77 | 2536 |
| 2021-07-21 | 34.98 | $34.74 | 8100 |
| 2021-07-20 | 35.05 | $34.24 | 11601 |
| 2021-07-19 | 35.18 | $34.15 | 2320 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
54.08
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.97
Average
34.29
Maximum
54.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.08 | $55.80 | 443 |
| 2026-07-16 | 53.59 | $54.71 | 16343 |
| 2026-07-15 | 53.25 | $54.10 | 50049 |
| 2026-07-14 | 52.98 | $54.00 | 18439 |
| 2026-07-13 | 52.68 | $53.46 | 49600 |
| 2026-07-10 | 52.44 | $52.55 | 15 |
| 2026-07-09 | 52.36 | $52.55 | 34300 |
| 2026-07-08 | 52.25 | $52.94 | 24300 |
| 2026-07-07 | 52.05 | $52.19 | 2149 |
| 2026-07-06 | 51.97 | $51.63 | 194219 |
| 2026-07-02 | 51.99 | $52.03 | 20030 |
| 2026-07-01 | 51.92 | $52.40 | 100 |
| 2026-06-30 | 51.77 | $52.40 | 26600 |
| 2026-06-29 | 51.59 | $52.50 | 10800 |
| 2026-06-26 | 51.36 | $52.27 | 17910 |
| 2026-06-25 | 51.13 | $51.54 | 13200 |
| 2026-06-24 | 51.03 | $50.54 | 108 |
| 2026-06-23 | 51.11 | $50.36 | 158800 |
| 2026-06-22 | 51.25 | $49.99 | 621400 |
| 2026-06-18 | 51.48 | $51.20 | 15 |
| 2026-06-17 | 51.50 | $51.20 | 15 |
| 2026-06-16 | 51.51 | $51.20 | 16429 |
| 2026-06-15 | 51.53 | $51.23 | 64639 |
| 2026-06-12 | 51.54 | $51.51 | 17700 |
| 2026-06-11 | 51.49 | $51.90 | 38800 |
| 2026-06-10 | 51.34 | $51.90 | 6600 |
| 2026-06-09 | 51.17 | $51.90 | 13700 |
| 2026-06-08 | 50.97 | $50.90 | 66423 |
| 2026-06-05 | 50.95 | $51.69 | 50430 |
| 2026-06-04 | 50.75 | $51.16 | — |
| 2026-06-03 | 50.63 | $51.16 | 14930 |
| 2026-06-02 | 50.49 | $50.55 | 40100 |
| 2026-06-01 | 50.46 | $48.94 | 8728 |
| 2026-05-29 | 50.76 | $49.50 | 6018 |
| 2026-05-28 | 50.99 | $50.38 | 15144 |
| 2026-05-27 | 51.06 | $50.99 | 100 |
| 2026-05-26 | 51.02 | $50.99 | 44143 |
| 2026-05-22 | 50.97 | $51.82 | 10700 |
| 2026-05-21 | 50.73 | $51.46 | 7600 |
| 2026-05-20 | 50.52 | $51.46 | 5431 |
| 2026-05-19 | 50.28 | $50.54 | 4638 |
| 2026-05-18 | 50.20 | $49.92 | 1800 |
| 2026-05-15 | 50.23 | $49.92 | 34319 |
| 2026-05-14 | 50.26 | $50.70 | 7100 |
| 2026-05-13 | 50.13 | $49.86 | 3213 |
| 2026-05-12 | 50.16 | $50.05 | 2400 |
| 2026-05-11 | 50.15 | $50.09 | 5500 |
| 2026-05-08 | 50.13 | $49.82 | 2143 |
| 2026-05-07 | 50.16 | $49.73 | 5800 |
| 2026-05-06 | 50.22 | $49.66 | 8300 |
| 2026-05-05 | 50.29 | $50.65 | 12100 |
| 2026-05-04 | 50.16 | $50.02 | 200 |
| 2026-05-01 | 50.15 | $50.02 | 200 |
| 2026-04-30 | 50.13 | $50.02 | 400 |
| 2026-04-29 | 50.10 | $49.96 | 200 |
| 2026-04-28 | 50.08 | $50.50 | 300 |
| 2026-04-27 | 49.95 | $49.88 | 700 |
| 2026-04-24 | 49.91 | $49.65 | 836 |
| 2026-04-23 | 49.92 | $49.43 | 3700 |
| 2026-04-22 | 49.97 | $48.62 | 331 |
| 2026-04-21 | 50.20 | $48.87 | 5606 |
| 2026-04-20 | 50.41 | $48.97 | 547 |
| 2026-04-17 | 50.63 | $49.54 | 8500 |
| 2026-04-16 | 50.76 | $49.79 | 32014 |
| 2026-04-15 | 50.85 | $50.28 | 6600 |
| 2026-04-14 | 50.84 | $50.54 | 31739 |
| 2026-04-13 | 50.78 | $50.98 | 27040 |
| 2026-04-10 | 50.60 | $52.12 | 7227 |
| 2026-04-09 | 50.15 | $50.81 | 33400 |
| 2026-04-08 | 49.89 | $49.97 | 18206 |
| 2026-04-07 | 49.77 | $49.80 | 6100 |
| 2026-04-06 | 49.66 | $49.40 | 11147 |
| 2026-04-02 | 49.61 | $49.43 | 91700 |
| 2026-04-01 | 49.53 | $48.96 | 33500 |
| 2026-03-31 | 49.54 | $49.54 | 850 |
| 2026-03-30 | 49.43 | $49.54 | 1300 |
| 2026-03-27 | 49.29 | $49.18 | 400 |
| 2026-03-26 | 49.19 | $49.18 | 400 |
| 2026-03-25 | 49.08 | $49.18 | 429 |
| 2026-03-24 | 48.94 | $47.43 | 200 |
| 2026-03-23 | 49.14 | $47.43 | 331 |
| 2026-03-20 | 49.37 | $47.59 | 1200 |
| 2026-03-19 | 49.59 | $48.66 | 1028 |
| 2026-03-18 | 49.61 | $48.96 | 617 |
| 2026-03-17 | 49.57 | $49.50 | 1400 |
| 2026-03-16 | 49.39 | $49.33 | 1146 |
| 2026-03-13 | 49.21 | $48.86 | 512 |
| 2026-03-12 | 49.10 | $48.72 | 1800 |
| 2026-03-11 | 48.98 | $49.32 | 7416 |
| 2026-03-10 | 48.71 | $48.57 | 300 |
| 2026-03-09 | 48.55 | $48.25 | 1100 |
| 2026-03-06 | 48.41 | $48.76 | 3300 |
| 2026-03-05 | 48.14 | $48.06 | 1500 |
| 2026-03-04 | 47.96 | $48.05 | 400 |
| 2026-03-03 | 47.74 | $47.86 | 2400 |
| 2026-03-02 | 47.52 | $47.82 | 3300 |
| 2026-02-27 | 47.27 | $47.78 | 700 |
| 2026-02-26 | 46.97 | $47.23 | 1000 |
| 2026-02-25 | 46.73 | $47.23 | 1000 |
| 2026-02-24 | 46.44 | $47.23 | 1200 |
| 2026-02-23 | 46.09 | $47.20 | 1648 |
| 2026-02-20 | 45.69 | $46.72 | 335 |
| 2026-02-19 | 45.32 | $46.00 | 12900 |
| 2026-02-18 | 45.03 | $45.62 | 1420 |
| 2026-02-17 | 44.77 | $45.65 | 1745 |
| 2026-02-13 | 44.45 | $45.02 | 500 |
| 2026-02-12 | 44.21 | $44.00 | — |
| 2026-02-11 | 44.15 | $44.00 | 1200 |
| 2026-02-10 | 44.06 | $43.91 | 611 |
| 2026-02-09 | 43.97 | $43.69 | 2700 |
| 2026-02-06 | 43.91 | $43.72 | 1100 |
| 2026-02-05 | 43.83 | $44.04 | 700 |
| 2026-02-04 | 43.66 | $44.20 | 7600 |
| 2026-02-03 | 43.42 | $43.58 | 3300 |
| 2026-02-02 | 43.27 | $43.25 | — |
| 2026-01-30 | 43.16 | $43.25 | 616 |
| 2026-01-29 | 43.02 | $43.76 | 5300 |
| 2026-01-28 | 42.75 | $43.75 | 1800 |
| 2026-01-27 | 42.43 | $43.05 | 3905 |
| 2026-01-26 | 42.21 | $42.52 | 4424 |
| 2026-01-23 | 42.05 | $42.35 | 148 |
| 2026-01-22 | 41.91 | $42.35 | 215 |
| 2026-01-21 | 41.73 | $41.71 | 3905 |
| 2026-01-20 | 41.66 | $42.14 | 1121 |
| 2026-01-16 | 41.48 | $41.22 | 4800 |
| 2026-01-15 | 41.46 | $41.20 | 744 |
| 2026-01-14 | 41.44 | $41.53 | 838 |
| 2026-01-13 | 41.35 | $41.48 | 213 |
| 2026-01-12 | 41.24 | $41.56 | 800 |
| 2026-01-09 | 41.10 | $40.95 | 79 |
| 2026-01-08 | 41.06 | $40.95 | 314 |
| 2026-01-07 | 41.01 | $40.84 | 1400 |
| 2026-01-06 | 40.97 | $40.86 | 543 |
| 2026-01-05 | 40.92 | $40.82 | 1200 |
| 2026-01-02 | 40.86 | $41.17 | 900 |
| 2025-12-31 | 40.72 | $41.01 | 124 |
| 2025-12-30 | 40.58 | $41.00 | 200 |
| 2025-12-29 | 40.42 | $40.85 | 225 |
| 2025-12-26 | 40.27 | $40.89 | 300 |
| 2025-12-24 | 40.07 | $40.63 | 1026 |
| 2025-12-23 | 39.90 | $40.56 | 300 |
| 2025-12-22 | 39.71 | $40.06 | 415 |
| 2025-12-19 | 39.60 | $39.94 | 1038 |
| 2025-12-18 | 39.49 | $40.29 | 200 |
| 2025-12-17 | 39.28 | $40.00 | 300 |
| 2025-12-16 | 39.11 | $39.63 | 1700 |
| 2025-12-15 | 38.98 | $39.50 | 300 |
| 2025-12-12 | 38.86 | $38.76 | 111 |
| 2025-12-11 | 38.87 | $38.32 | 443 |
| 2025-12-10 | 38.98 | $38.00 | 400 |
| 2025-12-09 | 39.17 | $38.46 | 700 |
| 2025-12-08 | 39.30 | $38.56 | 400 |
| 2025-12-05 | 39.42 | $38.56 | 400 |
| 2025-12-04 | 39.56 | $38.65 | 300 |
| 2025-12-03 | 39.70 | $39.15 | 2724 |
| 2025-12-02 | 39.76 | $39.32 | 2644 |
| 2025-12-01 | 39.79 | $39.63 | 1000 |
| 2025-11-28 | 39.75 | $39.48 | — |
| 2025-11-26 | 39.73 | $39.48 | 94031 |
| 2025-11-25 | 39.71 | $39.55 | 1018 |
| 2025-11-24 | 39.67 | $38.79 | 3608 |
| 2025-11-21 | 39.77 | $38.96 | 3500 |
| 2025-11-20 | 39.85 | $38.71 | 400 |
| 2025-11-19 | 39.99 | $39.59 | 205 |
| 2025-11-18 | 39.97 | $40.09 | 7011 |
| 2025-11-17 | 39.82 | $39.77 | 915 |
| 2025-11-14 | 39.72 | $40.17 | 300 |
| 2025-11-13 | 39.51 | $40.55 | 600 |
| 2025-11-12 | 39.18 | $40.44 | 839 |
| 2025-11-11 | 38.82 | $39.74 | 400 |
| 2025-11-10 | 38.54 | $39.35 | 699 |
| 2025-11-07 | 38.30 | $39.15 | 1518 |
| 2025-11-06 | 38.05 | $37.99 | 400 |
| 2025-11-05 | 38.01 | $37.69 | 229 |
| 2025-11-04 | 38.02 | $37.37 | 2200 |
| 2025-11-03 | 38.09 | $37.65 | 1741 |
| 2025-10-31 | 38.12 | $37.54 | 14 |
| 2025-10-30 | 38.17 | $37.54 | 14 |
| 2025-10-29 | 38.22 | $37.54 | 314 |
| 2025-10-28 | 38.28 | $38.18 | — |
| 2025-10-27 | 38.21 | $38.18 | 300 |
| 2025-10-24 | 38.12 | $38.65 | 2500 |
| 2025-10-23 | 37.91 | $38.73 | 41500 |
| 2025-10-22 | 37.65 | $39.00 | 56300 |
| 2025-10-21 | 37.29 | $38.29 | 39200 |
| 2025-10-20 | 37.01 | $37.98 | 6503 |
| 2025-10-17 | 36.76 | $37.73 | 404 |
| 2025-10-16 | 36.51 | $37.31 | 1300 |
| 2025-10-15 | 36.31 | $37.22 | 12321 |
| 2025-10-14 | 36.09 | $36.59 | 152130 |
| 2025-10-13 | 35.97 | $36.00 | 109 |
| 2025-10-10 | 35.96 | $36.28 | 331000 |
| 2025-10-09 | 35.88 | $36.05 | 110 |
| 2025-10-08 | 35.84 | $36.14 | 319 |
| 2025-10-07 | 35.77 | $36.22 | 4000 |
| 2025-10-06 | 35.68 | $36.10 | 1108 |
| 2025-10-03 | 35.60 | $36.33 | 1438 |
| 2025-10-02 | 35.46 | $35.94 | 226 |
| 2025-10-01 | 35.38 | $35.93 | 1412 |
| 2025-09-30 | 35.28 | $36.19 | 3428 |
| 2025-09-29 | 35.12 | $35.75 | 204 |
| 2025-09-26 | 35.03 | $35.43 | 98 |
| 2025-09-25 | 34.99 | $35.43 | 809 |
| 2025-09-24 | 34.95 | $35.32 | 900 |
| 2025-09-23 | 34.93 | $35.02 | — |
| 2025-09-22 | 34.98 | $35.02 | 4100 |
| 2025-09-19 | 35.03 | $34.77 | 5100 |
| 2025-09-18 | 35.14 | $34.78 | 1405 |
| 2025-09-17 | 35.28 | $35.09 | 900 |
| 2025-09-16 | 35.38 | $35.27 | 2000 |
| 2025-09-15 | 35.45 | $35.36 | 1300 |
| 2025-09-12 | 35.52 | $35.29 | 500 |
| 2025-09-11 | 35.62 | $35.29 | — |
| 2025-09-10 | 35.74 | $35.29 | — |
| 2025-09-09 | 35.88 | $35.29 | 8723 |
| 2025-09-08 | 36.05 | $35.40 | 1500 |
| 2025-09-05 | 36.21 | $36.09 | 3 |
| 2025-09-04 | 36.27 | $36.09 | — |
| 2025-09-03 | 36.33 | $36.09 | 5000 |
| 2025-09-02 | 36.40 | $36.17 | 6245 |
| 2025-08-29 | 36.47 | $36.75 | 3629 |
| 2025-08-28 | 36.43 | $36.22 | — |
| 2025-08-27 | 36.49 | $36.22 | 25629 |
| 2025-08-26 | 36.57 | $36.09 | 10018 |
| 2025-08-25 | 36.68 | $36.43 | 1442 |
| 2025-08-22 | 36.75 | $37.00 | 921 |
| 2025-08-21 | 36.70 | $36.96 | 1113 |
| 2025-08-20 | 36.66 | $36.73 | 700 |
| 2025-08-19 | 36.65 | $36.70 | 2900 |
| 2025-08-18 | 36.66 | $36.55 | 9000 |
| 2025-08-15 | 36.69 | $36.60 | — |
| 2025-08-14 | 36.72 | $36.60 | 100 |
| 2025-08-13 | 36.76 | $36.79 | 500 |
| 2025-08-12 | 36.77 | $37.17 | 2300 |
| 2025-08-11 | 36.69 | $36.80 | 1000 |
| 2025-08-08 | 36.69 | $36.57 | 1100 |
| 2025-08-07 | 36.73 | $36.62 | 312 |
| 2025-08-06 | 36.77 | $36.76 | 4600 |
| 2025-08-05 | 36.78 | $36.57 | 1300 |
| 2025-08-04 | 36.84 | $36.26 | 600 |
| 2025-08-01 | 36.98 | $36.75 | 507 |
| 2025-07-31 | 37.03 | $36.00 | 1405 |
| 2025-07-30 | 37.25 | $37.14 | — |
| 2025-07-29 | 37.26 | $37.14 | — |
| 2025-07-28 | 37.28 | $37.14 | 2000 |
| 2025-07-25 | 37.29 | $37.21 | 800 |
| 2025-07-24 | 37.30 | $37.69 | 1100 |
| 2025-07-23 | 37.20 | $37.82 | 800 |
| 2025-07-22 | 37.06 | $38.29 | 300 |
| 2025-07-21 | 36.80 | $37.06 | 2712 |
| 2025-07-18 | 36.76 | $36.82 | 300 |
| 2025-07-17 | 36.76 | $36.44 | 225 |
| 2025-07-16 | 36.85 | $36.94 | 2600 |
| 2025-07-15 | 36.84 | $36.81 | 320 |
| 2025-07-14 | 36.85 | $36.87 | 315 |
| 2025-07-11 | 36.86 | $36.35 | 700 |
| 2025-07-10 | 36.98 | $36.70 | 600 |
| 2025-07-09 | 37.05 | $36.78 | — |
| 2025-07-08 | 37.11 | $36.78 | 900 |
| 2025-07-07 | 37.18 | $36.91 | 1211 |
| 2025-07-03 | 37.23 | $37.17 | 200 |
| 2025-07-02 | 37.24 | $37.22 | 3720 |
| 2025-07-01 | 37.23 | $37.00 | 106 |
| 2025-06-30 | 37.27 | $36.98 | 7200 |
| 2025-06-27 | 37.33 | $36.57 | 1201 |
| 2025-06-26 | 37.47 | $37.04 | 6700 |
| 2025-06-25 | 37.54 | $36.83 | 807 |
| 2025-06-24 | 37.67 | $37.56 | 621 |
| 2025-06-23 | 37.65 | $37.45 | 726 |
| 2025-06-20 | 37.66 | $37.23 | 700 |
| 2025-06-18 | 37.71 | $37.56 | 300 |
| 2025-06-17 | 37.70 | $37.59 | 2700 |
| 2025-06-16 | 37.68 | $37.94 | 500 |
| 2025-06-13 | 37.58 | $37.94 | 343 |
| 2025-06-12 | 37.47 | $37.93 | 900 |
| 2025-06-11 | 37.33 | $37.13 | 737 |
| 2025-06-10 | 37.34 | $36.72 | 200 |
| 2025-06-09 | 37.43 | $36.96 | 2313 |
| 2025-06-06 | 37.49 | $36.92 | 8800 |
| 2025-06-05 | 37.56 | $37.05 | 11537 |
| 2025-06-04 | 37.62 | $37.34 | 1700 |
| 2025-06-03 | 37.62 | $37.69 | 700 |
| 2025-06-02 | 37.54 | $37.55 | 1400 |
| 2025-05-30 | 37.47 | $37.47 | 11513 |
| 2025-05-29 | 37.41 | $37.26 | 4604 |
| 2025-05-28 | 37.38 | $37.53 | 10300 |
| 2025-05-27 | 37.29 | $37.75 | 3639 |
| 2025-05-23 | 37.13 | $37.88 | 2800 |
| 2025-05-22 | 36.91 | $37.01 | 600 |
| 2025-05-21 | 36.84 | $37.71 | 14324 |
| 2025-05-20 | 36.61 | $36.82 | 300 |
| 2025-05-19 | 36.53 | $36.29 | — |
| 2025-05-16 | 36.54 | $36.29 | 608 |
| 2025-05-15 | 36.55 | $36.05 | 323 |
| 2025-05-14 | 36.62 | $35.53 | 300 |
| 2025-05-13 | 36.80 | $35.71 | 733 |
| 2025-05-12 | 36.97 | $35.53 | 1103 |
| 2025-05-09 | 37.21 | $36.44 | 2600 |
| 2025-05-08 | 37.28 | $36.81 | 824 |
| 2025-05-07 | 37.29 | $37.33 | 108 |
| 2025-05-06 | 37.18 | $37.68 | 5625 |
| 2025-05-05 | 36.97 | $37.06 | 3300 |
| 2025-05-02 | 36.86 | $36.90 | 7900 |
| 2025-05-01 | 36.76 | $36.85 | — |
| 2025-04-30 | 36.64 | $36.85 | — |
| 2025-04-29 | 36.51 | $36.85 | 3200 |
| 2025-04-28 | 36.35 | $36.27 | 6330 |
| 2025-04-25 | 36.28 | $36.39 | 348 |
| 2025-04-24 | 36.17 | $36.33 | 1104 |
| 2025-04-23 | 36.04 | $36.25 | 12000 |
| 2025-04-22 | 35.92 | $36.42 | 5500 |
| 2025-04-21 | 35.73 | $36.42 | 5700 |
| 2025-04-17 | 35.51 | $36.33 | 3200 |
| 2025-04-16 | 35.27 | $35.88 | 6143 |
| 2025-04-15 | 35.08 | $35.66 | 1134 |
| 2025-04-14 | 34.91 | $35.40 | 2000 |
| 2025-04-11 | 34.76 | $35.04 | 9700 |
| 2025-04-10 | 34.66 | $34.16 | 12600 |
| 2025-04-09 | 34.72 | $33.41 | 19400 |
| 2025-04-08 | 34.96 | $33.74 | 3900 |
| 2025-04-07 | 35.16 | $34.21 | 20500 |
| 2025-04-04 | 35.29 | $35.27 | 5045 |
| 2025-04-03 | 35.21 | $36.48 | 9707 |
| 2025-04-02 | 34.86 | $35.21 | 5100 |
| 2025-04-01 | 34.72 | $35.16 | 1800 |
| 2025-03-31 | 34.56 | $35.06 | 1606 |
| 2025-03-28 | 34.40 | $34.97 | 24300 |
| 2025-03-27 | 34.22 | $34.29 | 1700 |
| 2025-03-26 | 34.16 | $34.76 | 1500 |
| 2025-03-25 | 33.99 | $34.74 | 6000 |
| 2025-03-24 | 33.79 | $34.17 | 600 |
| 2025-03-21 | 33.68 | $33.72 | 39300 |
| 2025-03-20 | 33.65 | $34.32 | 17100 |
| 2025-03-19 | 33.48 | $33.75 | 5343 |
| 2025-03-18 | 33.40 | $33.64 | 8300 |
| 2025-03-17 | 33.34 | $33.61 | 30210 |
| 2025-03-14 | 33.27 | $33.28 | 5148 |
| 2025-03-13 | 33.26 | $33.38 | 12347 |
| 2025-03-12 | 33.22 | $33.36 | 14820 |
| 2025-03-11 | 33.18 | $32.75 | 17100 |
| 2025-03-10 | 33.26 | $32.91 | 20700 |
| 2025-03-07 | 33.33 | $33.48 | 26500 |
| 2025-03-06 | 33.28 | $33.37 | 21000 |
| 2025-03-05 | 33.24 | $33.29 | 6703 |
| 2025-03-04 | 33.22 | $33.02 | 81600 |
| 2025-03-03 | 33.25 | $33.01 | 29025 |
| 2025-02-28 | 33.28 | $32.48 | 77114 |
| 2025-02-27 | 33.43 | $32.58 | 63503 |
| 2025-02-26 | 33.59 | $33.59 | 18630 |
| 2025-02-25 | 33.55 | $33.78 | — |
| 2025-02-24 | 33.47 | $33.78 | 8108 |
| 2025-02-21 | 33.37 | $33.95 | 6217 |
| 2025-02-20 | 33.21 | $33.80 | 4041 |
| 2025-02-19 | 33.07 | $33.70 | 52100 |
| 2025-02-18 | 32.92 | $33.00 | 9846 |
| 2025-02-14 | 32.89 | $33.27 | 24408 |
| 2025-02-13 | 32.80 | $33.73 | 13100 |
| 2025-02-12 | 32.60 | $33.42 | 18000 |
| 2025-02-11 | 32.43 | $32.84 | 3900 |
| 2025-02-10 | 32.36 | $33.05 | 14039 |
| 2025-02-07 | 32.23 | $32.95 | 7700 |
| 2025-02-06 | 32.11 | $32.60 | 13105 |
| 2025-02-05 | 32.04 | $32.95 | 26700 |
| 2025-02-04 | 31.88 | $32.12 | 36000 |
| 2025-02-03 | 31.89 | $31.57 | 42500 |
| 2025-01-31 | 32.00 | $31.82 | 37800 |
| 2025-01-30 | 32.09 | $32.24 | 15003 |
| 2025-01-29 | 32.11 | $31.68 | 25037 |
| 2025-01-28 | 32.25 | $31.91 | 25400 |
| 2025-01-27 | 32.37 | $32.48 | 29400 |
| 2025-01-24 | 32.38 | $32.51 | 22917 |
| 2025-01-23 | 32.40 | $32.81 | 6200 |
| 2025-01-22 | 32.35 | $32.72 | 8700 |
| 2025-01-21 | 32.32 | $33.10 | 25321 |
| 2025-01-17 | 32.21 | $32.74 | 9400 |
| 2025-01-16 | 32.16 | $32.54 | 31141 |
| 2025-01-15 | 32.15 | $31.96 | 44700 |
| 2025-01-14 | 32.26 | $31.87 | 83247 |
| 2025-01-13 | 32.41 | $32.14 | 62920 |
| 2025-01-10 | 32.53 | $32.44 | 40200 |
| 2025-01-08 | 32.61 | $32.76 | 11700 |
| 2025-01-07 | 32.64 | $33.03 | 17000 |
| 2025-01-06 | 32.62 | $32.48 | 31316 |
| 2025-01-03 | 32.71 | $32.76 | 28100 |
| 2025-01-02 | 32.77 | $32.76 | 19700 |
| 2024-12-31 | 32.83 | $33.14 | 35546 |
| 2024-12-30 | 32.83 | $32.79 | 14941 |
| 2024-12-27 | 32.91 | $33.01 | 32700 |
| 2024-12-26 | 32.96 | $33.00 | 344 |
| 2024-12-24 | 33.02 | $32.83 | 11700 |
| 2024-12-23 | 33.13 | $32.62 | 42000 |
| 2024-12-20 | 33.30 | $32.67 | 37400 |
| 2024-12-19 | 33.50 | $32.66 | 32905 |
| 2024-12-18 | 33.73 | $32.47 | 24300 |
| 2024-12-17 | 34.04 | $32.98 | 1224 |
| 2024-12-16 | 34.29 | $33.91 | 5400 |
| 2024-12-13 | 34.39 | $33.60 | 4800 |
| 2024-12-12 | 34.58 | $33.79 | 9600 |
| 2024-12-11 | 34.75 | $34.09 | 3018 |
| 2024-12-10 | 34.89 | $34.50 | 6634 |
| 2024-12-09 | 34.96 | $34.21 | 24917 |
| 2024-12-06 | 35.11 | $34.69 | 25900 |
| 2024-12-05 | 35.17 | $35.35 | 18000 |
| 2024-12-04 | 35.11 | $35.88 | 933 |
| 2024-12-03 | 34.92 | $35.68 | 818 |
| 2024-12-02 | 34.75 | $35.02 | 1700 |
| 2024-11-29 | 34.68 | $34.63 | 800 |
| 2024-11-27 | 34.69 | $34.81 | 1800 |
| 2024-11-26 | 34.66 | $34.56 | 21530 |
| 2024-11-25 | 34.68 | $34.95 | 4500 |
| 2024-11-22 | 34.61 | $35.31 | 6900 |
| 2024-11-21 | 34.47 | $35.22 | 7400 |
| 2024-11-20 | 34.31 | $34.53 | 16300 |
| 2024-11-19 | 34.28 | $34.62 | 43001 |
| 2024-11-18 | 34.23 | $34.23 | — |
| 2024-11-15 | 34.25 | $34.23 | 23000 |
| 2024-11-14 | 34.27 | $34.27 | 2700 |
| 2024-11-13 | 34.29 | $33.82 | 11713 |
| 2024-11-12 | 34.41 | $34.15 | 7733 |
| 2024-11-11 | 34.49 | $34.37 | 11913 |
| 2024-11-08 | 34.52 | $34.12 | 15200 |
| 2024-11-07 | 34.62 | $34.24 | 13100 |
| 2024-11-06 | 34.70 | $34.50 | — |
| 2024-11-05 | 34.75 | $34.50 | 18923 |
| 2024-11-04 | 34.80 | $34.23 | 9924 |
| 2024-11-01 | 34.92 | $34.01 | 19700 |
| 2024-10-31 | 35.10 | $34.76 | 5100 |
| 2024-10-30 | 35.15 | $34.80 | 18300 |
| 2024-10-29 | 35.21 | $34.63 | 1400 |
| 2024-10-28 | 35.30 | $35.02 | 8447 |
| 2024-10-25 | 35.33 | $34.80 | 9932 |
| 2024-10-24 | 35.40 | $34.86 | 11600 |
| 2024-10-23 | 35.47 | $35.01 | 13800 |
| 2024-10-22 | 35.52 | $35.25 | 10700 |
| 2024-10-21 | 35.52 | $35.00 | 32122 |
| 2024-10-18 | 35.58 | $35.60 | 20532 |
| 2024-10-17 | 35.51 | $35.60 | 6617 |
| 2024-10-16 | 35.43 | $35.36 | 5400 |
| 2024-10-15 | 35.39 | $35.36 | 17700 |
| 2024-10-14 | 35.33 | $34.63 | 4630 |
| 2024-10-11 | 35.42 | $34.83 | 7602 |
| 2024-10-10 | 35.47 | $34.69 | 7200 |
| 2024-10-09 | 35.56 | $34.94 | 5100 |
| 2024-10-08 | 35.60 | $35.02 | 22208 |
| 2024-10-07 | 35.64 | $34.96 | 16637 |
| 2024-10-04 | 35.68 | $35.49 | 30441 |
| 2024-10-03 | 35.62 | $35.27 | 16400 |
| 2024-10-02 | 35.58 | $35.63 | 17200 |
| 2024-10-01 | 35.46 | $35.73 | 12821 |
| 2024-09-30 | 35.29 | $35.56 | 28324 |
| 2024-09-27 | 35.12 | $36.01 | 57100 |
| 2024-09-26 | 34.83 | $35.86 | 121802 |
| 2024-09-25 | 34.52 | $35.32 | 38900 |
| 2024-09-24 | 34.27 | $34.39 | 19300 |
| 2024-09-23 | 34.17 | $33.96 | 18504 |
| 2024-09-20 | 34.14 | $33.82 | 15939 |
| 2024-09-19 | 34.13 | $33.61 | 26500 |
| 2024-09-18 | 34.16 | $33.90 | 2100 |
| 2024-09-17 | 34.13 | $34.10 | 8500 |
| 2024-09-16 | 34.05 | $34.10 | 25600 |
| 2024-09-13 | 33.95 | $34.10 | 5038 |
| 2024-09-12 | 33.83 | $33.54 | 13043 |
| 2024-09-11 | 33.80 | $33.30 | 32700 |
| 2024-09-10 | 33.82 | $33.16 | 24909 |
| 2024-09-09 | 33.86 | $33.30 | 21727 |
| 2024-09-06 | 33.88 | $33.05 | 34338 |
| 2024-09-05 | 33.95 | $33.89 | 18308 |
| 2024-09-04 | 33.84 | $33.77 | — |
| 2024-09-03 | 33.74 | $33.77 | 4400 |
| 2024-08-30 | 33.61 | $33.53 | 12900 |
| 2024-08-29 | 33.51 | $33.41 | 23616 |
| 2024-08-28 | 33.41 | $33.34 | 34200 |
| 2024-08-27 | 33.30 | $33.51 | 31709 |
| 2024-08-26 | 33.14 | $33.32 | 1700 |
| 2024-08-23 | 32.98 | $33.25 | 27400 |
| 2024-08-22 | 32.81 | $32.72 | 22900 |
| 2024-08-21 | 32.71 | $32.65 | 25919 |
| 2024-08-20 | 32.61 | $32.78 | 17307 |
| 2024-08-19 | 32.46 | $32.58 | 12330 |
| 2024-08-16 | 32.32 | $32.57 | 22800 |
| 2024-08-15 | 32.15 | $32.34 | 9730 |
| 2024-08-14 | 32.00 | $32.35 | 18446 |
| 2024-08-13 | 31.82 | $32.50 | 50900 |
| 2024-08-12 | 31.57 | $31.60 | 19200 |
| 2024-08-09 | 31.47 | $31.60 | 14600 |
| 2024-08-08 | 31.35 | $31.59 | 193025 |
| 2024-08-07 | 31.20 | $31.59 | 22745 |
| 2024-08-06 | 31.03 | $31.52 | 20100 |
| 2024-08-05 | 30.84 | $30.70 | 2404 |
| 2024-08-02 | 30.78 | $31.32 | 35614 |
| 2024-08-01 | 30.59 | $31.35 | 15407 |
| 2024-07-31 | 30.35 | $31.26 | 12139 |
| 2024-07-30 | 30.09 | $30.79 | 5731 |
| 2024-07-29 | 29.88 | $30.41 | 96100 |
| 2024-07-26 | 29.72 | $30.72 | 19817 |
| 2024-07-25 | 29.46 | $30.33 | 93918 |
| 2024-07-24 | 29.25 | $30.20 | 56800 |
| 2024-07-23 | 29.02 | $29.35 | 18547 |
| 2024-07-22 | 28.94 | $29.17 | 12100 |
| 2024-07-19 | 28.88 | $29.06 | 13400 |
| 2024-07-18 | 28.83 | $28.87 | 13610 |
| 2024-07-17 | 28.82 | $29.03 | 8602 |
| 2024-07-16 | 28.77 | $28.84 | 17200 |
| 2024-07-15 | 28.75 | $28.85 | 13500 |
| 2024-07-12 | 28.72 | $29.14 | 5822 |
| 2024-07-11 | 28.63 | $29.09 | 9433 |
| 2024-07-10 | 28.54 | $28.92 | 4700 |
| 2024-07-09 | 28.47 | $28.66 | 5838 |
| 2024-07-08 | 28.44 | $28.62 | 2100 |
| 2024-07-05 | 28.42 | $29.09 | 6800 |
| 2024-07-03 | 28.29 | $28.38 | 4800 |
| 2024-07-02 | 28.30 | $28.14 | 89100 |
| 2024-07-01 | 28.36 | $28.12 | 400 |
| 2024-06-28 | 28.43 | $28.41 | 82600 |
| 2024-06-27 | 28.46 | $28.33 | 85000 |
| 2024-06-26 | 28.51 | $28.11 | 5200 |
| 2024-06-25 | 28.61 | $28.40 | 57652 |
| 2024-06-24 | 28.67 | $28.36 | 16100 |
| 2024-06-21 | 28.75 | $28.00 | 51665 |
| 2024-06-20 | 28.92 | $28.11 | 14216 |
| 2024-06-18 | 29.09 | $28.34 | 5627 |
| 2024-06-17 | 29.23 | $28.38 | 28004 |
| 2024-06-14 | 29.40 | $29.10 | 600 |
| 2024-06-13 | 29.43 | $29.10 | 7700 |
| 2024-06-12 | 29.48 | $29.10 | 28900 |
| 2024-06-11 | 29.52 | $29.14 | 5844 |
| 2024-06-10 | 29.56 | $29.27 | 6535 |
| 2024-06-07 | 29.58 | $29.24 | 4700 |
| 2024-06-06 | 29.61 | $29.56 | 77500 |
| 2024-06-05 | 29.57 | $29.46 | 3600 |
| 2024-06-04 | 29.55 | $29.20 | 5108 |
| 2024-06-03 | 29.57 | $29.32 | 24020 |
| 2024-05-31 | 29.57 | $28.98 | 9900 |
| 2024-05-30 | 29.64 | $28.77 | 19021 |
| 2024-05-29 | 29.76 | $29.02 | 11244 |
| 2024-05-28 | 29.84 | $29.34 | 9900 |
| 2024-05-24 | 29.87 | $29.66 | 7113 |
| 2024-05-23 | 29.82 | $29.44 | 9700 |
| 2024-05-22 | 29.81 | $29.80 | 8700 |
| 2024-05-21 | 29.72 | $29.88 | 42218 |
| 2024-05-20 | 29.60 | $29.69 | 2625 |
| 2024-05-17 | 29.49 | $29.79 | 26200 |
| 2024-05-16 | 29.33 | $29.96 | 32400 |
| 2024-05-15 | 29.11 | $29.93 | 11400 |
| 2024-05-14 | 28.86 | $29.72 | 10500 |
| 2024-05-13 | 28.60 | $29.61 | 45300 |
| 2024-05-10 | 28.33 | $29.37 | 28700 |
| 2024-05-09 | 28.06 | $29.04 | 42710 |
| 2024-05-08 | 27.81 | $29.00 | 184100 |
| 2024-05-07 | 27.54 | $28.40 | 28100 |
| 2024-05-06 | 27.34 | $28.00 | 6930 |
| 2024-05-03 | 27.20 | $27.64 | 17800 |
| 2024-05-02 | 27.10 | $27.60 | 423 |
| 2024-05-01 | 27.01 | $27.35 | 1048 |
| 2024-04-30 | 26.94 | $27.33 | 1500 |
| 2024-04-29 | 26.88 | $27.48 | 4238 |
| 2024-04-26 | 26.77 | $27.65 | 4200 |
| 2024-04-25 | 26.62 | $27.61 | 8700 |
| 2024-04-24 | 26.44 | $26.96 | 10300 |
| 2024-04-23 | 26.38 | $26.77 | 4638 |
| 2024-04-22 | 26.35 | $26.51 | 241 |
| 2024-04-19 | 26.38 | $26.15 | — |
| 2024-04-18 | 26.48 | $26.15 | 2500 |
| 2024-04-17 | 26.61 | $25.87 | 1344 |
| 2024-04-16 | 26.82 | $26.12 | 2536 |
| 2024-04-15 | 27.01 | $26.25 | 3200 |
| 2024-04-12 | 27.21 | $26.55 | 13800 |
| 2024-04-11 | 27.38 | $27.15 | 5400 |
| 2024-04-10 | 27.45 | $27.06 | 10300 |
| 2024-04-09 | 27.55 | $27.50 | 6844 |
| 2024-04-08 | 27.57 | $27.45 | 3802 |
| 2024-04-05 | 27.61 | $27.32 | 11200 |
| 2024-04-04 | 27.69 | $27.66 | 221 |
| 2024-04-03 | 27.70 | $27.34 | 2832 |
| 2024-04-02 | 27.79 | $27.38 | 6200 |
| 2024-04-01 | 27.88 | $27.75 | 12348 |
| 2024-03-28 | 27.91 | $27.90 | 400 |
| 2024-03-27 | 27.91 | $27.68 | 10415 |
| 2024-03-26 | 27.95 | $27.80 | 5700 |
| 2024-03-25 | 27.98 | $27.77 | 8113 |
| 2024-03-22 | 28.02 | $27.92 | 2935 |
| 2024-03-21 | 28.04 | $28.27 | 13700 |
| 2024-03-20 | 27.98 | $27.92 | 2400 |
| 2024-03-19 | 27.98 | $27.78 | 4800 |
| 2024-03-18 | 28.02 | $27.90 | 13400 |
| 2024-03-15 | 28.04 | $28.03 | 15236 |
| 2024-03-14 | 28.03 | $27.77 | 5400 |
| 2024-03-13 | 28.07 | $28.08 | 11812 |
| 2024-03-12 | 28.06 | $28.24 | 8000 |
| 2024-03-11 | 28.00 | $28.25 | 15900 |
| 2024-03-08 | 27.94 | $28.36 | 8403 |
| 2024-03-07 | 27.85 | $28.34 | 8621 |
| 2024-03-06 | 27.74 | $28.05 | 11400 |
| 2024-03-05 | 27.67 | $27.89 | 8400 |
| 2024-03-04 | 27.63 | $28.19 | 5300 |
| 2024-03-01 | 27.53 | $28.19 | 4332 |
| 2024-02-29 | 27.40 | $27.27 | 8900 |
| 2024-02-28 | 27.45 | $27.46 | 27018 |
| 2024-02-27 | 27.47 | $27.65 | 18100 |
| 2024-02-26 | 27.45 | $27.58 | 21523 |
| 2024-02-23 | 27.44 | $27.84 | 10700 |
| 2024-02-22 | 27.38 | $27.90 | 6000 |
| 2024-02-21 | 27.30 | $27.67 | 1722 |
| 2024-02-20 | 27.25 | $27.49 | 644 |
| 2024-02-16 | 27.24 | $27.26 | 14800 |
| 2024-02-15 | 27.28 | $27.43 | 3415 |
| 2024-02-14 | 27.28 | $26.77 | 8142 |
| 2024-02-13 | 27.44 | $26.60 | 13927 |
| 2024-02-12 | 27.65 | $27.68 | 11700 |
| 2024-02-09 | 27.67 | $26.96 | 13539 |
| 2024-02-08 | 27.85 | $27.17 | 23143 |
| 2024-02-07 | 28.01 | $27.64 | 11500 |
| 2024-02-06 | 28.10 | $27.93 | 6832 |
| 2024-02-05 | 28.14 | $27.56 | 15000 |
| 2024-02-02 | 28.27 | $28.21 | 10900 |
| 2024-02-01 | 28.28 | $28.48 | 30500 |
| 2024-01-31 | 28.24 | $28.06 | 413 |
| 2024-01-30 | 28.28 | $28.57 | 38731 |
| 2024-01-29 | 28.22 | $28.44 | 3300 |
| 2024-01-26 | 28.17 | $28.25 | 17713 |
| 2024-01-25 | 28.16 | $27.62 | 8823 |
| 2024-01-24 | 28.28 | $27.33 | 51700 |
| 2024-01-23 | 28.48 | $28.21 | 9900 |
| 2024-01-22 | 28.53 | $28.20 | 13600 |
| 2024-01-19 | 28.59 | $28.28 | 4300 |
| 2024-01-18 | 28.63 | $27.82 | 4239 |
| 2024-01-17 | 28.79 | $28.00 | 8400 |
| 2024-01-16 | 28.92 | $28.42 | 3400 |
| 2024-01-12 | 28.99 | $28.39 | 7711 |
| 2024-01-11 | 29.07 | $28.49 | 9100 |
| 2024-01-10 | 29.14 | $28.65 | 38300 |
| 2024-01-09 | 29.19 | $28.79 | 19300 |
| 2024-01-08 | 29.21 | $29.24 | 12300 |
| 2024-01-05 | 29.14 | $29.30 | 6600 |
| 2024-01-04 | 29.04 | $29.14 | 14701 |
| 2024-01-03 | 28.95 | $29.09 | 31428 |
| 2024-01-02 | 28.86 | $29.16 | 15920 |
| 2023-12-29 | 28.73 | $29.26 | 13100 |
| 2023-12-28 | 28.56 | $28.98 | 25930 |
| 2023-12-27 | 28.42 | $28.80 | 4000 |
| 2023-12-26 | 28.29 | $28.94 | 443 |
| 2023-12-22 | 28.11 | $28.32 | 7500 |
| 2023-12-21 | 28.03 | $28.05 | 1400 |
| 2023-12-20 | 27.99 | $27.72 | 10812 |
| 2023-12-19 | 28.02 | $27.89 | 2531 |
| 2023-12-18 | 28.01 | $28.00 | 17336 |
| 2023-12-15 | 27.97 | $28.17 | 24600 |
| 2023-12-14 | 27.89 | $28.43 | 11811 |
| 2023-12-13 | 27.74 | $28.01 | 8415 |
| 2023-12-12 | 27.65 | $26.96 | 12200 |
| 2023-12-11 | 27.77 | $27.13 | 7128 |
| 2023-12-08 | 27.87 | $27.69 | 29700 |
| 2023-12-07 | 27.86 | $27.79 | 25100 |
| 2023-12-06 | 27.83 | $27.74 | 11730 |
| 2023-12-05 | 27.81 | $27.81 | 8506 |
| 2023-12-04 | 27.76 | $27.88 | 13300 |
| 2023-12-01 | 27.69 | $27.77 | 2900 |
| 2023-11-30 | 27.63 | $27.21 | 38000 |
| 2023-11-29 | 27.68 | $26.93 | 70416 |
| 2023-11-28 | 27.78 | $27.40 | 16104 |
| 2023-11-27 | 27.81 | $27.57 | 11441 |
| 2023-11-24 | 27.80 | $27.81 | 10401 |
| 2023-11-22 | 27.73 | $27.61 | 2700 |
| 2023-11-21 | 27.69 | $27.29 | 73900 |
| 2023-11-20 | 27.72 | $27.86 | 3824 |
| 2023-11-17 | 27.62 | $28.03 | 16600 |
| 2023-11-16 | 27.46 | $27.83 | 6825 |
| 2023-11-15 | 27.32 | $28.04 | 13000 |
| 2023-11-14 | 27.11 | $27.72 | 24100 |
| 2023-11-13 | 26.93 | $26.98 | 26314 |
| 2023-11-10 | 26.87 | $27.10 | 2900 |
| 2023-11-09 | 26.78 | $27.20 | 8317 |
| 2023-11-08 | 26.65 | $27.08 | 700 |
| 2023-11-07 | 26.53 | $27.23 | 17622 |
| 2023-11-06 | 26.35 | $27.74 | 14331 |
| 2023-11-03 | 26.03 | $27.87 | 29622 |
| 2023-11-02 | 25.63 | $27.17 | 20518 |
| 2023-11-01 | 25.32 | $26.29 | 45500 |
| 2023-10-31 | 25.15 | $25.66 | 60610 |
| 2023-10-30 | 25.08 | $25.74 | 8100 |
| 2023-10-27 | 24.98 | $25.17 | 2200 |
| 2023-10-26 | 25.00 | $25.38 | 10918 |
| 2023-10-25 | 24.97 | $24.89 | 4630 |
| 2023-10-24 | 25.05 | $24.78 | 6200 |
| 2023-10-23 | 25.16 | $25.21 | 2224 |
| 2023-10-20 | 25.21 | $24.97 | 1100 |
| 2023-10-19 | 25.31 | $25.38 | 800 |
| 2023-10-18 | 25.35 | $25.61 | 521 |
| 2023-10-17 | 25.35 | $25.67 | 729 |
| 2023-10-16 | 25.34 | $25.96 | 6718 |
| 2023-10-13 | 25.27 | $25.64 | 2100 |
| 2023-10-12 | 25.26 | $26.02 | — |
| 2023-10-11 | 25.17 | $26.02 | 1300 |
| 2023-10-10 | 25.07 | $25.73 | 508 |
| 2023-10-09 | 25.02 | $25.51 | 1626 |
| 2023-10-06 | 25.02 | $25.28 | 4500 |
| 2023-10-05 | 25.06 | $24.85 | 13304 |
| 2023-10-04 | 25.21 | $24.57 | 6910 |
| 2023-10-03 | 25.45 | $24.15 | 19800 |
| 2023-10-02 | 25.81 | $24.70 | 55100 |
| 2023-09-29 | 26.13 | $25.40 | 28643 |
| 2023-09-28 | 26.35 | $25.72 | 3400 |
| 2023-09-27 | 26.54 | $25.48 | 4300 |
| 2023-09-26 | 26.82 | $26.00 | 2000 |
| 2023-09-25 | 27.04 | $26.74 | 1638 |
| 2023-09-22 | 27.13 | $27.36 | 1200 |
| 2023-09-21 | 27.11 | $27.36 | 5400 |
| 2023-09-20 | 27.09 | $27.36 | 1800 |
| 2023-09-19 | 27.07 | $27.35 | 4703 |
| 2023-09-18 | 27.05 | $27.44 | 8500 |
| 2023-09-15 | 27.00 | $27.36 | 7600 |
| 2023-09-14 | 26.97 | $27.29 | 1700 |
| 2023-09-13 | 26.95 | $26.90 | 2940 |
| 2023-09-12 | 27.02 | $26.74 | 900 |
| 2023-09-11 | 27.13 | $26.66 | 2747 |
| 2023-09-08 | 27.28 | $26.83 | 2313 |
| 2023-09-07 | 27.41 | $27.34 | 800 |
| 2023-09-06 | 27.47 | $27.34 | 3300 |
| 2023-09-05 | 27.53 | $27.70 | — |
| 2023-09-01 | 27.53 | $27.70 | 900 |
| 2023-08-31 | 27.54 | $27.82 | 400 |
| 2023-08-30 | 27.52 | $27.82 | 1700 |
| 2023-08-29 | 27.49 | $27.81 | — |
| 2023-08-28 | 27.47 | $27.81 | 2000 |
| 2023-08-25 | 27.45 | $27.69 | — |
| 2023-08-24 | 27.46 | $27.69 | 2000 |
| 2023-08-23 | 27.46 | $27.76 | 1246 |
| 2023-08-22 | 27.46 | $27.35 | 700 |
| 2023-08-21 | 27.55 | $27.30 | 300 |
| 2023-08-18 | 27.66 | $27.67 | 2600 |
| 2023-08-17 | 27.72 | $27.93 | — |
| 2023-08-16 | 27.73 | $27.93 | 3500 |
| 2023-08-15 | 27.75 | $28.00 | 1300 |
| 2023-08-14 | 27.76 | $28.00 | — |
| 2023-08-11 | 27.77 | $28.00 | 1705 |
| 2023-08-10 | 27.79 | $27.83 | 3800 |
| 2023-08-09 | 27.86 | $28.13 | 4510 |
| 2023-08-08 | 27.87 | $27.55 | 14100 |
| 2023-08-07 | 28.01 | $28.63 | 4105 |
| 2023-08-04 | 27.95 | $27.56 | 6200 |
| 2023-08-03 | 28.11 | $27.26 | 2214 |
| 2023-08-02 | 28.37 | $27.78 | 2428 |
| 2023-08-01 | 28.55 | $28.11 | 1200 |
| 2023-07-31 | 28.70 | $28.57 | 2300 |
| 2023-07-28 | 28.78 | $28.33 | 4400 |
| 2023-07-27 | 28.93 | $28.59 | 1415 |
| 2023-07-26 | 29.05 | $29.32 | 1000 |
| 2023-07-25 | 29.03 | $29.45 | 7520 |
| 2023-07-24 | 28.99 | $29.55 | 3700 |
| 2023-07-21 | 28.92 | $29.50 | 7000 |
| 2023-07-20 | 28.85 | $29.41 | 1200 |
| 2023-07-19 | 28.80 | $29.10 | 1010 |
| 2023-07-18 | 28.81 | $29.04 | 2525 |
| 2023-07-17 | 28.83 | $29.03 | 2300 |
| 2023-07-14 | 28.86 | $29.37 | 5800 |
| 2023-07-13 | 28.83 | $29.30 | 3107 |
| 2023-07-12 | 28.81 | $29.13 | 700 |
| 2023-07-11 | 28.83 | $28.78 | 1500 |
| 2023-07-10 | 28.94 | $28.73 | 2528 |
| 2023-07-07 | 29.07 | $28.97 | 300 |
| 2023-07-06 | 29.18 | $28.97 | 5127 |
| 2023-07-05 | 29.31 | $29.57 | 7400 |
| 2023-07-03 | 29.34 | $28.90 | 8500 |
| 2023-06-30 | 29.52 | $29.55 | 1200 |
| 2023-06-29 | 29.60 | $29.55 | 1400 |
| 2023-06-28 | 29.69 | $29.45 | 1000 |
| 2023-06-27 | 29.83 | $29.80 | 1706 |
| 2023-06-26 | 29.91 | $29.87 | 2540 |
| 2023-06-23 | 30.00 | $29.69 | 5300 |
| 2023-06-22 | 30.15 | $30.14 | 902 |
| 2023-06-21 | 30.22 | $30.23 | — |
| 2023-06-20 | 30.30 | $30.23 | 1100 |
| 2023-06-16 | 30.39 | $30.61 | 2300 |
| 2023-06-15 | 30.42 | $30.24 | 406 |
| 2023-06-14 | 30.53 | $30.37 | 2001 |
| 2023-06-13 | 30.64 | $30.57 | 5114 |
| 2023-06-12 | 30.73 | $30.78 | 1400 |
| 2023-06-09 | 30.79 | $30.77 | 2200 |
| 2023-06-08 | 30.87 | $30.89 | 327 |
| 2023-06-07 | 30.94 | $30.80 | 203 |
| 2023-06-06 | 31.04 | $30.63 | 1600 |
| 2023-06-05 | 31.20 | $30.80 | 1630 |
| 2023-06-02 | 31.35 | $31.11 | 2700 |
| 2023-06-01 | 31.46 | $30.57 | 3834 |
| 2023-05-31 | 31.71 | $30.74 | 200 |
| 2023-05-30 | 31.96 | $31.30 | 8400 |
| 2023-05-26 | 32.14 | $31.01 | 215 |
| 2023-05-25 | 32.41 | $31.82 | — |
| 2023-05-24 | 32.55 | $31.82 | 200 |
| 2023-05-23 | 32.72 | $32.08 | 2200 |
| 2023-05-22 | 32.86 | $32.00 | 425 |
| 2023-05-19 | 33.04 | $32.17 | — |
| 2023-05-18 | 33.21 | $32.17 | 1000 |
| 2023-05-17 | 33.41 | $32.50 | 1710 |
| 2023-05-16 | 33.56 | $33.06 | 1707 |
| 2023-05-15 | 33.63 | $33.41 | 500 |
| 2023-05-12 | 33.62 | $33.42 | 2144 |
| 2023-05-11 | 33.62 | $33.38 | 3813 |
| 2023-05-10 | 33.61 | $33.60 | 2236 |
| 2023-05-09 | 33.56 | $33.80 | 3100 |
| 2023-05-08 | 33.46 | $33.54 | 5749 |
| 2023-05-05 | 33.38 | $33.40 | 11038 |
| 2023-05-04 | 33.33 | $33.04 | 32222 |
| 2023-05-03 | 33.34 | $33.27 | 1921 |
| 2023-05-02 | 33.30 | $32.67 | 700 |
| 2023-05-01 | 33.37 | $33.00 | — |
| 2023-04-28 | 33.39 | $33.00 | 1644 |
| 2023-04-27 | 33.40 | $33.03 | 700 |
| 2023-04-26 | 33.41 | $33.11 | 300 |
| 2023-04-25 | 33.40 | $33.11 | 918 |
| 2023-04-24 | 33.38 | $33.16 | 1900 |
| 2023-04-21 | 33.35 | $33.03 | 900 |
| 2023-04-20 | 33.33 | $33.12 | 640 |
| 2023-04-19 | 33.28 | $33.15 | — |
| 2023-04-18 | 33.22 | $33.15 | 2600 |
| 2023-04-17 | 33.15 | $33.28 | 1108 |
| 2023-04-14 | 33.03 | $33.46 | 4800 |
| 2023-04-13 | 32.84 | $33.45 | — |
| 2023-04-12 | 32.63 | $33.45 | 4400 |
| 2023-04-11 | 32.38 | $33.36 | 3922 |
| 2023-04-10 | 32.10 | $33.05 | 2126 |
| 2023-04-06 | 31.84 | $32.81 | 3210 |
| 2023-04-05 | 31.59 | $32.45 | 1300 |
| 2023-04-04 | 31.37 | $32.20 | 6907 |
| 2023-04-03 | 31.16 | $32.25 | 1944 |
| 2023-03-31 | 30.91 | $32.14 | 2143 |
| 2023-03-30 | 30.65 | $32.03 | 1000 |
| 2023-03-29 | 30.36 | $31.48 | 800 |
| 2023-03-28 | 30.15 | $30.93 | 2838 |
| 2023-03-27 | 30.02 | $30.67 | 304 |
| 2023-03-24 | 29.92 | $29.69 | 1700 |
| 2023-03-23 | 30.02 | $29.90 | — |
| 2023-03-22 | 30.10 | $29.90 | 1400 |
| 2023-03-21 | 30.18 | $30.29 | 4820 |
| 2023-03-20 | 30.20 | $30.90 | 3700 |
| 2023-03-17 | 30.10 | $30.60 | 2700 |
| 2023-03-16 | 30.05 | $30.47 | 2100 |
| 2023-03-15 | 30.02 | $30.34 | 800 |
| 2023-03-14 | 30.02 | $30.40 | 512 |
| 2023-03-13 | 30.00 | $30.15 | 1200 |
| 2023-03-10 | 30.04 | $29.91 | 400 |
| 2023-03-09 | 30.14 | $30.10 | 4444 |
| 2023-03-08 | 30.22 | $29.49 | 1816 |
| 2023-03-07 | 30.44 | $29.80 | 4600 |
| 2023-03-06 | 30.64 | $30.14 | 9346 |
| 2023-03-03 | 30.80 | $29.78 | 7914 |
| 2023-03-02 | 31.06 | $29.81 | 7348 |
| 2023-03-01 | 31.37 | $30.25 | 2400 |
| 2023-02-28 | 31.63 | $31.00 | 44700 |
| 2023-02-27 | 31.77 | $31.70 | 500 |
| 2023-02-24 | 31.79 | $31.51 | 600 |
| 2023-02-23 | 31.85 | $31.75 | 1912 |
| 2023-02-22 | 31.88 | $31.72 | — |
| 2023-02-21 | 31.91 | $31.72 | 4800 |
| 2023-02-17 | 31.95 | $32.03 | 400 |
| 2023-02-16 | 31.93 | $31.90 | 900 |
| 2023-02-15 | 31.93 | $32.04 | 725 |
| 2023-02-14 | 31.90 | $32.33 | 1500 |
| 2023-02-13 | 31.81 | $32.59 | 600 |
| 2023-02-10 | 31.65 | $31.52 | 500 |
| 2023-02-09 | 31.69 | $31.52 | 932 |
| 2023-02-08 | 31.73 | $31.40 | 11300 |
| 2023-02-07 | 31.81 | $31.55 | 821 |
| 2023-02-06 | 31.87 | $31.38 | 8936 |
| 2023-02-03 | 31.98 | $31.52 | 1400 |
| 2023-02-02 | 32.07 | $31.75 | 5000 |
| 2023-02-01 | 32.13 | $31.97 | 3700 |
| 2023-01-31 | 32.15 | $31.97 | 85316 |
| 2023-01-30 | 32.17 | $31.50 | 4337 |
| 2023-01-27 | 32.29 | $31.62 | 1700 |
| 2023-01-26 | 32.41 | $31.93 | 4800 |
| 2023-01-25 | 32.48 | $32.18 | 4600 |
| 2023-01-24 | 32.51 | $32.55 | 7244 |
| 2023-01-23 | 32.46 | $32.63 | 15300 |
| 2023-01-20 | 32.39 | $32.63 | 4145 |
| 2023-01-19 | 32.30 | $32.52 | 800 |
| 2023-01-18 | 32.22 | $32.79 | 313 |
| 2023-01-17 | 32.06 | $32.99 | 3026 |
| 2023-01-13 | 31.84 | $32.45 | 1743 |
| 2023-01-12 | 31.70 | $32.27 | 609 |
| 2023-01-11 | 31.57 | $31.91 | 4000 |
| 2023-01-10 | 31.50 | $31.30 | 500 |
| 2023-01-09 | 31.54 | $31.77 | 3300 |
| 2023-01-06 | 31.49 | $31.75 | 204 |
| 2023-01-05 | 31.44 | $31.22 | 2322 |
| 2023-01-04 | 31.49 | $31.63 | 2700 |
| 2023-01-03 | 31.46 | $31.07 | 3300 |
| 2022-12-30 | 31.54 | $31.37 | 13900 |
| 2022-12-29 | 31.58 | $31.46 | 700 |
| 2022-12-28 | 31.60 | $31.22 | 1000 |
| 2022-12-27 | 31.68 | $31.71 | 1047 |
| 2022-12-23 | 31.66 | $31.40 | 3646 |
| 2022-12-22 | 31.71 | $31.13 | 2000 |
| 2022-12-21 | 31.82 | $31.73 | 3133 |
| 2022-12-20 | 31.83 | $31.24 | 3200 |
| 2022-12-19 | 31.93 | $31.39 | 600 |
| 2022-12-16 | 32.02 | $31.45 | 810 |
| 2022-12-15 | 32.11 | $31.77 | 500 |
| 2022-12-14 | 32.14 | $32.75 | 1400 |
| 2022-12-13 | 31.98 | $32.73 | 800 |
| 2022-12-12 | 31.78 | $32.06 | 2600 |
| 2022-12-09 | 31.70 | $31.80 | 400 |
| 2022-12-08 | 31.65 | $31.78 | 7600 |
| 2022-12-07 | 31.61 | $31.61 | 7100 |
| 2022-12-06 | 31.58 | $31.29 | — |
| 2022-12-05 | 31.63 | $31.29 | 3817 |
| 2022-12-02 | 31.67 | $31.56 | 612 |
| 2022-12-01 | 31.67 | $31.90 | 1835 |
| 2022-11-30 | 31.59 | $31.41 | 14331 |
| 2022-11-29 | 31.61 | $31.58 | 1200 |
| 2022-11-28 | 31.58 | $31.92 | 3032 |
| 2022-11-25 | 31.48 | $32.21 | 400 |
| 2022-11-23 | 31.31 | $32.21 | 800 |
| 2022-11-22 | 31.10 | $31.92 | 2100 |
| 2022-11-21 | 30.92 | $31.29 | 1200 |
| 2022-11-18 | 30.84 | $31.13 | 2117 |
| 2022-11-17 | 30.79 | $31.00 | 700 |
| 2022-11-16 | 30.76 | $31.04 | 400 |
| 2022-11-15 | 30.71 | $31.08 | 900 |
| 2022-11-14 | 30.65 | $31.14 | 700 |
| 2022-11-11 | 30.56 | $31.61 | 1900 |
| 2022-11-10 | 30.37 | $31.52 | 700 |
| 2022-11-09 | 30.16 | $30.68 | 400 |
| 2022-11-08 | 30.10 | $30.82 | 800 |
| 2022-11-07 | 30.01 | $30.43 | 3438 |
| 2022-11-04 | 29.98 | $30.66 | 500 |
| 2022-11-03 | 29.90 | $30.39 | 300 |
| 2022-11-02 | 29.88 | $30.77 | 600 |
| 2022-11-01 | 29.77 | $30.77 | 2200 |
| 2022-10-31 | 29.65 | $30.57 | 1200 |
| 2022-10-28 | 29.56 | $30.95 | 4300 |
| 2022-10-27 | 29.37 | $31.62 | 500 |
| 2022-10-26 | 29.03 | $29.87 | — |
| 2022-10-25 | 29.00 | $29.87 | — |
| 2022-10-24 | 28.98 | $29.87 | — |
| 2022-10-21 | 28.97 | $29.87 | 243 |
| 2022-10-20 | 28.96 | $29.43 | 1444 |
| 2022-10-19 | 29.05 | $29.63 | 1208 |
| 2022-10-18 | 29.12 | $29.93 | 3100 |
| 2022-10-17 | 29.16 | $29.85 | 2500 |
| 2022-10-14 | 29.22 | $28.92 | 541 |
| 2022-10-13 | 29.51 | $29.85 | 417 |
| 2022-10-12 | 29.65 | $29.12 | 1100 |
| 2022-10-11 | 29.98 | $29.65 | 1400 |
| 2022-10-10 | 30.27 | $28.75 | 2200 |
| 2022-10-07 | 30.79 | $30.13 | 500 |
| 2022-10-06 | 31.13 | $29.66 | 2700 |
| 2022-10-05 | 31.62 | $31.28 | 330 |
| 2022-10-04 | 31.86 | $32.15 | 1000 |
| 2022-10-03 | 31.97 | $31.57 | 1500 |
| 2022-09-30 | 32.22 | $30.86 | 1500 |
| 2022-09-29 | 32.68 | $31.00 | 3500 |
| 2022-09-28 | 33.18 | $31.54 | 1000 |
| 2022-09-27 | 33.65 | $31.70 | 6200 |
| 2022-09-26 | 34.18 | $32.10 | 4149 |
| 2022-09-23 | 34.71 | $33.14 | 5747 |
| 2022-09-22 | 35.10 | $34.08 | 1109 |
| 2022-09-21 | 35.37 | $34.34 | 1400 |
| 2022-09-20 | 35.63 | $34.92 | 446 |
| 2022-09-19 | 35.80 | $35.33 | 300 |
| 2022-09-16 | 35.92 | $34.90 | 400 |
| 2022-09-15 | 36.16 | $35.96 | — |
| 2022-09-14 | 36.20 | $35.96 | 1100 |
| 2022-09-13 | 36.25 | $36.12 | 812 |
| 2022-09-12 | 36.28 | $36.76 | 4100 |
| 2022-09-09 | 36.17 | $35.90 | — |
| 2022-09-08 | 36.24 | $35.90 | — |
| 2022-09-07 | 36.31 | $35.90 | 1700 |
| 2022-09-06 | 36.39 | $35.89 | — |
| 2022-09-02 | 36.48 | $35.89 | 500 |
| 2022-09-01 | 36.59 | $35.54 | 3217 |
| 2022-08-31 | 36.80 | $35.57 | 8039 |
| 2022-08-30 | 37.02 | $36.11 | 1800 |
| 2022-08-29 | 37.17 | $36.53 | 207 |
| 2022-08-26 | 37.24 | $36.92 | — |
| 2022-08-25 | 37.25 | $36.92 | 349 |
| 2022-08-24 | 37.25 | $36.93 | 623 |
| 2022-08-23 | 37.25 | $36.90 | 705 |
| 2022-08-22 | 37.25 | $36.78 | 1014 |
| 2022-08-19 | 37.27 | $37.11 | 326 |
| 2022-08-18 | 37.22 | $37.11 | 300 |
| 2022-08-17 | 37.16 | $37.38 | 707 |
| 2022-08-16 | 37.03 | $37.14 | 2400 |
| 2022-08-15 | 36.92 | $36.85 | 400 |
| 2022-08-12 | 36.85 | $37.30 | 1010 |
| 2022-08-11 | 36.68 | $37.41 | 2200 |
| 2022-08-10 | 36.44 | $37.04 | 2609 |
| 2022-08-09 | 36.25 | $36.55 | 2043 |
| 2022-08-08 | 36.12 | $36.13 | 6300 |
| 2022-08-05 | 36.06 | $35.89 | 300 |
| 2022-08-04 | 36.04 | $36.30 | 2800 |
| 2022-08-03 | 35.92 | $35.82 | 96300 |
| 2022-08-02 | 35.88 | $36.83 | 28400 |
| 2022-08-01 | 35.62 | $34.98 | 2547 |
| 2022-07-29 | 35.70 | $37.15 | 2740 |
| 2022-07-28 | 35.34 | $36.10 | 1900 |
| 2022-07-27 | 35.14 | $35.40 | 600 |
| 2022-07-26 | 35.06 | $35.57 | 4706 |
| 2022-07-25 | 34.92 | $35.44 | 505 |
| 2022-07-22 | 34.79 | $35.35 | 436 |
| 2022-07-21 | 34.65 | $35.11 | — |
| 2022-07-20 | 34.54 | $35.11 | 100 |
| 2022-07-19 | 34.42 | $35.11 | 500 |
| 2022-07-18 | 34.27 | $35.09 | 200 |
| 2022-07-15 | 34.11 | $34.77 | 100 |
| 2022-07-14 | 33.98 | $34.75 | 1600 |
| 2022-07-13 | 33.84 | $34.78 | 836 |
| 2022-07-12 | 33.68 | $34.40 | 900 |
| 2022-07-11 | 33.57 | $34.33 | 1724 |
| 2022-07-08 | 33.46 | $33.96 | 509 |
| 2022-07-07 | 33.42 | $33.74 | 200 |
| 2022-07-06 | 33.41 | $33.65 | 4400 |
| 2022-07-05 | 33.43 | $33.62 | 3325 |
| 2022-07-01 | 33.46 | $34.28 | — |
| 2022-06-30 | 33.36 | $34.28 | 110 |
| 2022-06-29 | 33.25 | $33.94 | 2010 |
| 2022-06-28 | 33.20 | $34.05 | 6000 |
| 2022-06-27 | 33.12 | $33.65 | 8000 |
| 2022-06-24 | 33.11 | $33.13 | 7221 |
| 2022-06-23 | 33.23 | $32.49 | 500 |
| 2022-06-22 | 33.50 | $32.55 | 522 |
| 2022-06-21 | 33.80 | $32.54 | 3045 |
| 2022-06-17 | 34.17 | $31.97 | 3100 |
| 2022-06-16 | 34.71 | $32.86 | 8000 |
| 2022-06-15 | 35.16 | $33.56 | 1121 |
| 2022-06-14 | 35.54 | $34.12 | 3846 |
| 2022-06-13 | 35.85 | $34.94 | 8600 |
| 2022-06-10 | 36.05 | $35.37 | 500 |
| 2022-06-09 | 36.19 | $36.06 | 700 |
| 2022-06-08 | 36.20 | $35.85 | 527 |
| 2022-06-07 | 36.26 | $35.99 | 411 |
| 2022-06-06 | 36.30 | $35.55 | 2318 |
| 2022-06-03 | 36.44 | $36.00 | 8030 |
| 2022-06-02 | 36.50 | $36.06 | 2500 |
| 2022-06-01 | 36.56 | $35.80 | 1213 |
| 2022-05-31 | 36.68 | $36.33 | 6900 |
| 2022-05-27 | 36.70 | $35.92 | 9500 |
| 2022-05-26 | 36.82 | $36.99 | 7000 |
| 2022-05-25 | 36.72 | $37.08 | 714 |
| 2022-05-24 | 36.58 | $37.35 | 3700 |
| 2022-05-23 | 36.37 | $36.59 | 3828 |
| 2022-05-20 | 36.28 | $36.24 | 47400 |
| 2022-05-19 | 36.24 | $36.33 | 2600 |
| 2022-05-18 | 36.18 | $36.30 | 1300 |
| 2022-05-17 | 36.11 | $36.58 | 5000 |
| 2022-05-16 | 35.96 | $36.10 | 1005 |
| 2022-05-13 | 35.90 | $35.89 | 4100 |
| 2022-05-12 | 35.87 | $35.18 | 5200 |
| 2022-05-11 | 35.98 | $35.70 | 6103 |
| 2022-05-10 | 35.99 | $35.78 | 2811 |
| 2022-05-09 | 35.99 | $36.37 | 16031 |
| 2022-05-06 | 35.86 | $35.76 | 1100 |
| 2022-05-05 | 35.84 | $35.40 | 602 |
| 2022-05-04 | 35.89 | $35.87 | 2040 |
| 2022-05-03 | 35.84 | $34.91 | 5635 |
| 2022-05-02 | 35.99 | $34.68 | 16300 |
| 2022-04-29 | 36.20 | $35.67 | 5143 |
| 2022-04-28 | 36.24 | $35.87 | 1100 |
| 2022-04-27 | 36.24 | $35.60 | 5300 |
| 2022-04-26 | 36.29 | $35.77 | 400 |
| 2022-04-25 | 36.31 | $36.09 | 2100 |
| 2022-04-22 | 36.25 | $36.00 | 4100 |
| 2022-04-21 | 36.21 | $36.47 | 3000 |
| 2022-04-20 | 36.05 | $36.46 | 2700 |
| 2022-04-19 | 35.86 | $36.05 | 1500 |
| 2022-04-18 | 35.73 | $35.91 | 3204 |
| 2022-04-14 | 35.60 | $35.79 | 1100 |
| 2022-04-13 | 35.46 | $35.74 | 4400 |
| 2022-04-12 | 35.32 | $35.86 | 9200 |
| 2022-04-11 | 35.11 | $35.59 | 6100 |
| 2022-04-08 | 34.93 | $35.76 | 31244 |
| 2022-04-07 | 34.69 | $35.09 | 6200 |
| 2022-04-06 | 34.53 | $35.04 | 900 |
| 2022-04-05 | 34.37 | $34.91 | 4940 |
| 2022-04-04 | 34.20 | $34.55 | 6600 |
| 2022-04-01 | 34.07 | $34.40 | 2500 |
| 2022-03-31 | 33.96 | $34.40 | 2200 |
| 2022-03-30 | 33.82 | $34.48 | 4500 |
| 2022-03-29 | 33.65 | $34.17 | 3911 |
| 2022-03-28 | 33.51 | $33.64 | 1418 |
| 2022-03-25 | 33.45 | $33.92 | 1500 |
| 2022-03-24 | 33.33 | $33.55 | 900 |
| 2022-03-23 | 33.27 | $33.52 | 925 |
| 2022-03-22 | 33.20 | $33.52 | 732 |
| 2022-03-21 | 33.12 | $33.39 | 3600 |
| 2022-03-18 | 33.06 | $33.37 | 1212 |
| 2022-03-17 | 32.99 | $33.58 | 8137 |
| 2022-03-16 | 32.86 | $33.20 | 7100 |
| 2022-03-15 | 32.79 | $33.00 | 10400 |
| 2022-03-14 | 32.76 | $32.58 | 3500 |
| 2022-03-11 | 32.80 | $33.22 | 4200 |
| 2022-03-10 | 32.72 | $32.76 | 8443 |
| 2022-03-09 | 32.73 | $32.86 | 1832 |
| 2022-03-08 | 32.71 | $32.60 | 5005 |
| 2022-03-07 | 32.75 | $32.65 | 9816 |
| 2022-03-04 | 32.79 | $32.83 | 4011 |
| 2022-03-03 | 32.79 | $32.76 | 1831 |
| 2022-03-02 | 32.81 | $32.75 | 10500 |
| 2022-03-01 | 32.83 | $32.58 | 1300 |
| 2022-02-28 | 32.90 | $32.84 | 20800 |
| 2022-02-25 | 32.92 | $32.98 | 532 |
| 2022-02-24 | 32.92 | $32.64 | 7910 |
| 2022-02-23 | 32.99 | $32.84 | 10800 |
| 2022-02-22 | 33.02 | $32.76 | 5902 |
| 2022-02-18 | 33.08 | $32.78 | 3320 |
| 2022-02-17 | 33.15 | $32.94 | 1826 |
| 2022-02-16 | 33.19 | $32.76 | 1246 |
| 2022-02-15 | 33.27 | $32.78 | 1200 |
| 2022-02-14 | 33.37 | $33.11 | 3300 |
| 2022-02-11 | 33.41 | $33.03 | 2638 |
| 2022-02-10 | 33.47 | $33.41 | 4100 |
| 2022-02-09 | 33.46 | $33.60 | 11200 |
| 2022-02-08 | 33.41 | $33.45 | 4000 |
| 2022-02-07 | 33.38 | $33.32 | 11800 |
| 2022-02-04 | 33.38 | $33.29 | 639 |
| 2022-02-03 | 33.38 | $33.61 | 1200 |
| 2022-02-02 | 33.30 | $33.67 | 1200 |
| 2022-02-01 | 33.21 | $33.60 | 1121 |
| 2022-01-31 | 33.11 | $33.67 | 4032 |
| 2022-01-28 | 32.98 | $33.17 | 12738 |
| 2022-01-27 | 32.94 | $33.37 | 2600 |
| 2022-01-26 | 32.84 | $33.28 | 21100 |
| 2022-01-25 | 32.75 | $33.07 | 4900 |
| 2022-01-24 | 32.70 | $32.84 | 5140 |
| 2022-01-21 | 32.68 | $32.41 | 5724 |
| 2022-01-20 | 32.74 | $32.64 | 3241 |
| 2022-01-19 | 32.77 | $32.79 | 8200 |
| 2022-01-18 | 32.78 | $32.75 | 7200 |
| 2022-01-14 | 32.79 | $32.81 | 8500 |
| 2022-01-13 | 32.80 | $33.00 | 3008 |
| 2022-01-12 | 32.76 | $32.79 | 1721 |
| 2022-01-11 | 32.77 | $32.45 | 4500 |
| 2022-01-10 | 32.84 | $32.10 | 4402 |
| 2022-01-07 | 33.01 | $32.41 | 3100 |
| 2022-01-06 | 33.13 | $32.07 | 9731 |
| 2022-01-05 | 33.35 | $32.64 | 15000 |
| 2022-01-04 | 33.48 | $33.33 | 30000 |
| 2022-01-03 | 33.48 | $33.85 | 2100 |
| 2021-12-31 | 33.38 | $33.80 | 1840 |
| 2021-12-30 | 33.26 | $33.33 | 3908 |
| 2021-12-29 | 33.23 | $33.31 | 11000 |
| 2021-12-28 | 33.19 | $34.13 | 4100 |
| 2021-12-27 | 32.97 | $33.50 | 3300 |
| 2021-12-23 | 32.86 | $33.03 | 906 |
| 2021-12-22 | 32.82 | $33.18 | 2833 |
| 2021-12-21 | 32.74 | $32.79 | — |
| 2021-12-20 | 32.73 | $32.79 | 4200 |
| 2021-12-17 | 32.72 | $32.94 | 3433 |
| 2021-12-16 | 32.68 | $33.42 | 3812 |
| 2021-12-15 | 32.53 | $33.29 | 2600 |
| 2021-12-14 | 32.39 | $32.49 | 9400 |
| 2021-12-13 | 32.39 | $32.05 | 4344 |
| 2021-12-10 | 32.49 | $32.33 | 7845 |
| 2021-12-09 | 32.54 | $32.50 | 32800 |
| 2021-12-08 | 32.57 | $32.35 | 5044 |
| 2021-12-07 | 32.64 | $32.59 | 10400 |
| 2021-12-06 | 32.66 | $33.19 | 1000 |
| 2021-12-03 | 32.57 | $32.74 | 1522 |
| 2021-12-02 | 32.55 | $31.74 | 3200 |
| 2021-12-01 | 32.75 | $31.30 | 4100 |
| 2021-11-30 | 33.07 | $32.30 | 202001 |
| 2021-11-29 | 33.23 | $33.34 | 1709 |
| 2021-11-26 | 33.20 | $32.93 | 57500 |
| 2021-11-24 | 33.24 | $33.17 | 948 |
| 2021-11-23 | 33.25 | $33.20 | 1100 |
| 2021-11-22 | 33.24 | $33.32 | 4407 |
| 2021-11-19 | 33.21 | $33.46 | 2416 |
| 2021-11-18 | 33.15 | $33.93 | 10200 |
| 2021-11-17 | 32.98 | $32.80 | 3500 |
| 2021-11-16 | 33.01 | $32.86 | 2100 |
| 2021-11-15 | 33.04 | $32.77 | 2947 |
| 2021-11-12 | 33.09 | $32.73 | 6400 |
| 2021-11-11 | 33.16 | $32.97 | 8324 |
| 2021-11-10 | 33.19 | $33.18 | 1100 |
| 2021-11-09 | 33.18 | $33.18 | 9500 |
| 2021-11-08 | 33.17 | $32.98 | 4100 |
| 2021-11-05 | 33.19 | $32.98 | 3300 |
| 2021-11-04 | 33.22 | $32.93 | 3004 |
| 2021-11-03 | 33.26 | $33.27 | 843 |
| 2021-11-02 | 33.24 | $33.26 | 740 |
| 2021-11-01 | 33.21 | $33.89 | 1000 |
| 2021-10-29 | 33.05 | $33.95 | 733 |
| 2021-10-28 | 32.85 | $33.13 | 400 |
| 2021-10-27 | 32.79 | $32.46 | 2549 |
| 2021-10-26 | 32.85 | $32.72 | 1525 |
| 2021-10-25 | 32.88 | $32.90 | 648 |
| 2021-10-22 | 32.87 | $33.05 | 8225 |
| 2021-10-21 | 32.82 | $32.96 | 603 |
| 2021-10-20 | 32.79 | $33.00 | 1432 |
| 2021-10-19 | 32.75 | $32.75 | 1526 |
| 2021-10-18 | 32.75 | $32.73 | 1028 |
| 2021-10-15 | 32.75 | $33.08 | 5731 |
| 2021-10-14 | 32.68 | $33.46 | 1141 |
| 2021-10-13 | 32.52 | $32.86 | 225 |
| 2021-10-12 | 32.46 | $32.96 | 3323 |
| 2021-10-11 | 32.37 | $32.48 | 3200 |
| 2021-10-08 | 32.37 | $33.12 | 12639 |
| 2021-10-07 | 32.24 | $33.07 | 5333 |
| 2021-10-06 | 32.09 | $32.87 | 12900 |
| 2021-10-05 | 31.97 | $32.43 | 6124 |
| 2021-10-04 | 31.92 | $32.49 | 5200 |
| 2021-10-01 | 31.86 | $32.30 | 1419 |
| 2021-09-30 | 31.83 | $32.16 | 1921 |
| 2021-09-29 | 31.82 | $31.96 | 929 |
| 2021-09-28 | 31.86 | $31.90 | 2800 |
| 2021-09-27 | 31.93 | $32.34 | 8300 |
| 2021-09-24 | 31.91 | $32.14 | 500 |
| 2021-09-23 | 31.94 | $32.20 | 1200 |
| 2021-09-22 | 31.96 | $32.15 | 4300 |
| 2021-09-21 | 32.00 | $32.20 | 3100 |
| 2021-09-20 | 32.04 | $31.50 | 5141 |
| 2021-09-17 | 32.24 | $31.81 | 11100 |
| 2021-09-16 | 32.41 | $32.13 | 2900 |
| 2021-09-15 | 32.55 | $32.36 | 5139 |
| 2021-09-14 | 32.66 | $32.29 | 2807 |
| 2021-09-13 | 32.81 | $32.76 | 1749 |
| 2021-09-10 | 32.88 | $32.33 | 3707 |
| 2021-09-09 | 33.06 | $32.84 | 4000 |
| 2021-09-08 | 33.17 | $33.04 | 6300 |
| 2021-09-07 | 33.25 | $32.93 | 4000 |
| 2021-09-03 | 33.38 | $33.75 | 4900 |
| 2021-09-02 | 33.35 | $33.52 | 8524 |
| 2021-09-01 | 33.37 | $33.17 | 5124 |
| 2021-08-31 | 33.47 | $33.60 | 13339 |
| 2021-08-30 | 33.50 | $33.80 | 9915 |
| 2021-08-27 | 33.49 | $33.75 | 4030 |
| 2021-08-26 | 33.50 | $33.40 | 7400 |
| 2021-08-25 | 33.58 | $33.67 | 11800 |
| 2021-08-24 | 33.62 | $33.65 | 14303 |
| 2021-08-23 | 33.68 | $33.45 | 749 |
| 2021-08-20 | 33.79 | $33.34 | 2100 |
| 2021-08-19 | 33.94 | $33.46 | 3148 |
| 2021-08-18 | 34.10 | $34.10 | 1400 |
| 2021-08-17 | 34.15 | $34.13 | 9200 |
| 2021-08-16 | 34.21 | $34.29 | 1400 |
| 2021-08-13 | 34.24 | $34.44 | 2700 |
| 2021-08-12 | 34.25 | $34.36 | 2500 |
| 2021-08-11 | 34.28 | $34.12 | 2200 |
| 2021-08-10 | 34.37 | $33.98 | 1402 |
| 2021-08-09 | 34.50 | $33.90 | 20000 |
| 2021-08-06 | 34.68 | $34.26 | 1528 |
| 2021-08-05 | 34.81 | $34.35 | 2239 |
| 2021-08-04 | 34.94 | $34.05 | 2600 |
| 2021-08-03 | 35.16 | $35.21 | 1900 |
| 2021-08-02 | 35.17 | $36.00 | 1104 |
| 2021-07-30 | 35.02 | $36.07 | 1500 |
| 2021-07-29 | 34.83 | $35.76 | 1900 |
| 2021-07-28 | 34.68 | $35.11 | 936 |
| 2021-07-27 | 34.64 | $35.25 | 2100 |
| 2021-07-26 | 34.57 | $35.10 | 2300 |
| 2021-07-23 | 34.53 | $34.86 | 4817 |
| 2021-07-22 | 34.53 | $34.77 | 2536 |
| 2021-07-21 | 34.55 | $34.74 | 8100 |
| 2021-07-20 | 34.59 | $34.24 | 11601 |
| 2021-07-19 | 34.74 | $34.15 | 2320 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
54.61
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.67
Average
34.30
Maximum
54.61
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.61 | $55.80 | 443 |
| 2026-07-16 | 54.00 | $54.71 | 16343 |
| 2026-07-15 | 53.58 | $54.10 | 50049 |
| 2026-07-14 | 53.26 | $54.00 | 18439 |
| 2026-07-13 | 52.88 | $53.46 | 49600 |
| 2026-07-10 | 52.58 | $52.55 | 15 |
| 2026-07-09 | 52.50 | $52.55 | 34300 |
| 2026-07-08 | 52.39 | $52.94 | 24300 |
| 2026-07-07 | 52.13 | $52.19 | 2149 |
| 2026-07-06 | 52.04 | $51.63 | 194219 |
| 2026-07-02 | 52.10 | $52.03 | 20030 |
| 2026-07-01 | 52.05 | $52.40 | 100 |
| 2026-06-30 | 51.86 | $52.40 | 26600 |
| 2026-06-29 | 51.62 | $52.50 | 10800 |
| 2026-06-26 | 51.29 | $52.27 | 17910 |
| 2026-06-25 | 50.97 | $51.54 | 13200 |
| 2026-06-24 | 50.80 | $50.54 | 108 |
| 2026-06-23 | 50.92 | $50.36 | 158800 |
| 2026-06-22 | 51.11 | $49.99 | 621400 |
| 2026-06-18 | 51.46 | $51.20 | 15 |
| 2026-06-17 | 51.51 | $51.20 | 15 |
| 2026-06-16 | 51.55 | $51.20 | 16429 |
| 2026-06-15 | 51.61 | $51.23 | 64639 |
| 2026-06-12 | 51.65 | $51.51 | 17700 |
| 2026-06-11 | 51.62 | $51.90 | 38800 |
| 2026-06-10 | 51.44 | $51.90 | 6600 |
| 2026-06-09 | 51.22 | $51.90 | 13700 |
| 2026-06-08 | 50.95 | $50.90 | 66423 |
| 2026-06-05 | 50.93 | $51.69 | 50430 |
| 2026-06-04 | 50.66 | $51.16 | — |
| 2026-06-03 | 50.48 | $51.16 | 14930 |
| 2026-06-02 | 50.27 | $50.55 | 40100 |
| 2026-06-01 | 50.21 | $48.94 | 8728 |
| 2026-05-29 | 50.64 | $49.50 | 6018 |
| 2026-05-28 | 50.99 | $50.38 | 15144 |
| 2026-05-27 | 51.13 | $50.99 | 100 |
| 2026-05-26 | 51.11 | $50.99 | 44143 |
| 2026-05-22 | 51.06 | $51.82 | 10700 |
| 2026-05-21 | 50.75 | $51.46 | 7600 |
| 2026-05-20 | 50.47 | $51.46 | 5431 |
| 2026-05-19 | 50.12 | $50.54 | 4638 |
| 2026-05-18 | 49.99 | $49.92 | 1800 |
| 2026-05-15 | 50.03 | $49.92 | 34319 |
| 2026-05-14 | 50.08 | $50.70 | 7100 |
| 2026-05-13 | 49.88 | $49.86 | 3213 |
| 2026-05-12 | 49.92 | $50.05 | 2400 |
| 2026-05-11 | 49.89 | $50.09 | 5500 |
| 2026-05-08 | 49.85 | $49.82 | 2143 |
| 2026-05-07 | 49.88 | $49.73 | 5800 |
| 2026-05-06 | 49.95 | $49.66 | 8300 |
| 2026-05-05 | 50.06 | $50.65 | 12100 |
| 2026-05-04 | 49.87 | $50.02 | 200 |
| 2026-05-01 | 49.84 | $50.02 | 200 |
| 2026-04-30 | 49.80 | $50.02 | 400 |
| 2026-04-29 | 49.75 | $49.96 | 200 |
| 2026-04-28 | 49.71 | $50.50 | 300 |
| 2026-04-27 | 49.49 | $49.88 | 700 |
| 2026-04-24 | 49.41 | $49.65 | 836 |
| 2026-04-23 | 49.40 | $49.43 | 3700 |
| 2026-04-22 | 49.45 | $48.62 | 331 |
| 2026-04-21 | 49.76 | $48.87 | 5606 |
| 2026-04-20 | 50.06 | $48.97 | 547 |
| 2026-04-17 | 50.40 | $49.54 | 8500 |
| 2026-04-16 | 50.62 | $49.79 | 32014 |
| 2026-04-15 | 50.79 | $50.28 | 6600 |
| 2026-04-14 | 50.84 | $50.54 | 31739 |
| 2026-04-13 | 50.81 | $50.98 | 27040 |
| 2026-04-10 | 50.61 | $52.12 | 7227 |
| 2026-04-09 | 50.00 | $50.81 | 33400 |
| 2026-04-08 | 49.66 | $49.97 | 18206 |
| 2026-04-07 | 49.51 | $49.80 | 6100 |
| 2026-04-06 | 49.36 | $49.40 | 11147 |
| 2026-04-02 | 49.31 | $49.43 | 91700 |
| 2026-04-01 | 49.22 | $48.96 | 33500 |
| 2026-03-31 | 49.26 | $49.54 | 850 |
| 2026-03-30 | 49.12 | $49.54 | 1300 |
| 2026-03-27 | 48.93 | $49.18 | 400 |
| 2026-03-26 | 48.81 | $49.18 | 400 |
| 2026-03-25 | 48.66 | $49.18 | 429 |
| 2026-03-24 | 48.46 | $47.43 | 200 |
| 2026-03-23 | 48.77 | $47.43 | 331 |
| 2026-03-20 | 49.14 | $47.59 | 1200 |
| 2026-03-19 | 49.52 | $48.66 | 1028 |
| 2026-03-18 | 49.64 | $48.96 | 617 |
| 2026-03-17 | 49.66 | $49.50 | 1400 |
| 2026-03-16 | 49.51 | $49.33 | 1146 |
| 2026-03-13 | 49.35 | $48.86 | 512 |
| 2026-03-12 | 49.28 | $48.72 | 1800 |
| 2026-03-11 | 49.23 | $49.32 | 7416 |
| 2026-03-10 | 48.95 | $48.57 | 300 |
| 2026-03-09 | 48.82 | $48.25 | 1100 |
| 2026-03-06 | 48.75 | $48.76 | 3300 |
| 2026-03-05 | 48.47 | $48.06 | 1500 |
| 2026-03-04 | 48.34 | $48.05 | 400 |
| 2026-03-03 | 48.15 | $47.86 | 2400 |
| 2026-03-02 | 47.96 | $47.82 | 3300 |
| 2026-02-27 | 47.72 | $47.78 | 700 |
| 2026-02-26 | 47.41 | $47.23 | 1000 |
| 2026-02-25 | 47.19 | $47.23 | 1000 |
| 2026-02-24 | 46.90 | $47.23 | 1200 |
| 2026-02-23 | 46.52 | $47.20 | 1648 |
| 2026-02-20 | 46.05 | $46.72 | 335 |
| 2026-02-19 | 45.60 | $46.00 | 12900 |
| 2026-02-18 | 45.27 | $45.62 | 1420 |
| 2026-02-17 | 44.98 | $45.65 | 1745 |
| 2026-02-13 | 44.59 | $45.02 | 500 |
| 2026-02-12 | 44.30 | $44.00 | — |
| 2026-02-11 | 44.27 | $44.00 | 1200 |
| 2026-02-10 | 44.21 | $43.91 | 611 |
| 2026-02-09 | 44.15 | $43.69 | 2700 |
| 2026-02-06 | 44.14 | $43.72 | 1100 |
| 2026-02-05 | 44.10 | $44.04 | 700 |
| 2026-02-04 | 43.94 | $44.20 | 7600 |
| 2026-02-03 | 43.67 | $43.58 | 3300 |
| 2026-02-02 | 43.53 | $43.25 | — |
| 2026-01-30 | 43.45 | $43.25 | 616 |
| 2026-01-29 | 43.33 | $43.76 | 5300 |
| 2026-01-28 | 43.02 | $43.75 | 1800 |
| 2026-01-27 | 42.62 | $43.05 | 3905 |
| 2026-01-26 | 42.35 | $42.52 | 4424 |
| 2026-01-23 | 42.18 | $42.35 | 148 |
| 2026-01-22 | 42.02 | $42.35 | 215 |
| 2026-01-21 | 41.80 | $41.71 | 3905 |
| 2026-01-20 | 41.74 | $42.14 | 1121 |
| 2026-01-16 | 41.52 | $41.22 | 4800 |
| 2026-01-15 | 41.54 | $41.20 | 744 |
| 2026-01-14 | 41.55 | $41.53 | 838 |
| 2026-01-13 | 41.46 | $41.48 | 213 |
| 2026-01-12 | 41.35 | $41.56 | 800 |
| 2026-01-09 | 41.19 | $40.95 | 79 |
| 2026-01-08 | 41.17 | $40.95 | 314 |
| 2026-01-07 | 41.15 | $40.84 | 1400 |
| 2026-01-06 | 41.14 | $40.86 | 543 |
| 2026-01-05 | 41.12 | $40.82 | 1200 |
| 2026-01-02 | 41.09 | $41.17 | 900 |
| 2025-12-31 | 40.94 | $41.01 | 124 |
| 2025-12-30 | 40.80 | $41.00 | 200 |
| 2025-12-29 | 40.62 | $40.85 | 225 |
| 2025-12-26 | 40.44 | $40.89 | 300 |
| 2025-12-24 | 40.19 | $40.63 | 1026 |
| 2025-12-23 | 39.98 | $40.56 | 300 |
| 2025-12-22 | 39.73 | $40.06 | 415 |
| 2025-12-19 | 39.58 | $39.94 | 1038 |
| 2025-12-18 | 39.43 | $40.29 | 200 |
| 2025-12-17 | 39.13 | $40.00 | 300 |
| 2025-12-16 | 38.86 | $39.63 | 1700 |
| 2025-12-15 | 38.65 | $39.50 | 300 |
| 2025-12-12 | 38.44 | $38.76 | 111 |
| 2025-12-11 | 38.43 | $38.32 | 443 |
| 2025-12-10 | 38.54 | $38.00 | 400 |
| 2025-12-09 | 38.79 | $38.46 | 700 |
| 2025-12-08 | 38.96 | $38.56 | 400 |
| 2025-12-05 | 39.12 | $38.56 | 400 |
| 2025-12-04 | 39.32 | $38.65 | 300 |
| 2025-12-03 | 39.53 | $39.15 | 2724 |
| 2025-12-02 | 39.63 | $39.32 | 2644 |
| 2025-12-01 | 39.69 | $39.63 | 1000 |
| 2025-11-28 | 39.66 | $39.48 | — |
| 2025-11-26 | 39.66 | $39.48 | 94031 |
| 2025-11-25 | 39.66 | $39.55 | 1018 |
| 2025-11-24 | 39.62 | $38.79 | 3608 |
| 2025-11-21 | 39.82 | $38.96 | 3500 |
| 2025-11-20 | 39.99 | $38.71 | 400 |
| 2025-11-19 | 40.26 | $39.59 | 205 |
| 2025-11-18 | 40.31 | $40.09 | 7011 |
| 2025-11-17 | 40.19 | $39.77 | 915 |
| 2025-11-14 | 40.13 | $40.17 | 300 |
| 2025-11-13 | 39.92 | $40.55 | 600 |
| 2025-11-12 | 39.52 | $40.44 | 839 |
| 2025-11-11 | 39.06 | $39.74 | 400 |
| 2025-11-10 | 38.71 | $39.35 | 699 |
| 2025-11-07 | 38.40 | $39.15 | 1518 |
| 2025-11-06 | 38.07 | $37.99 | 400 |
| 2025-11-05 | 38.04 | $37.69 | 229 |
| 2025-11-04 | 38.09 | $37.37 | 2200 |
| 2025-11-03 | 38.24 | $37.65 | 1741 |
| 2025-10-31 | 38.33 | $37.54 | 14 |
| 2025-10-30 | 38.46 | $37.54 | 14 |
| 2025-10-29 | 38.61 | $37.54 | 314 |
| 2025-10-28 | 38.78 | $38.18 | — |
| 2025-10-27 | 38.77 | $38.18 | 300 |
| 2025-10-24 | 38.74 | $38.65 | 2500 |
| 2025-10-23 | 38.55 | $38.73 | 41500 |
| 2025-10-22 | 38.27 | $39.00 | 56300 |
| 2025-10-21 | 37.83 | $38.29 | 39200 |
| 2025-10-20 | 37.50 | $37.98 | 6503 |
| 2025-10-17 | 37.19 | $37.73 | 404 |
| 2025-10-16 | 36.89 | $37.31 | 1300 |
| 2025-10-15 | 36.64 | $37.22 | 12321 |
| 2025-10-14 | 36.36 | $36.59 | 152130 |
| 2025-10-13 | 36.22 | $36.00 | 109 |
| 2025-10-10 | 36.23 | $36.28 | 331000 |
| 2025-10-09 | 36.15 | $36.05 | 110 |
| 2025-10-08 | 36.12 | $36.14 | 319 |
| 2025-10-07 | 36.05 | $36.22 | 4000 |
| 2025-10-06 | 35.94 | $36.10 | 1108 |
| 2025-10-03 | 35.85 | $36.33 | 1438 |
| 2025-10-02 | 35.65 | $35.94 | 226 |
| 2025-10-01 | 35.54 | $35.93 | 1412 |
| 2025-09-30 | 35.41 | $36.19 | 3428 |
| 2025-09-29 | 35.16 | $35.75 | 204 |
| 2025-09-26 | 35.01 | $35.43 | 98 |
| 2025-09-25 | 34.93 | $35.43 | 809 |
| 2025-09-24 | 34.83 | $35.32 | 900 |
| 2025-09-23 | 34.76 | $35.02 | — |
| 2025-09-22 | 34.78 | $35.02 | 4100 |
| 2025-09-19 | 34.81 | $34.77 | 5100 |
| 2025-09-18 | 34.93 | $34.78 | 1405 |
| 2025-09-17 | 35.08 | $35.09 | 900 |
| 2025-09-16 | 35.17 | $35.27 | 2000 |
| 2025-09-15 | 35.24 | $35.36 | 1300 |
| 2025-09-12 | 35.29 | $35.29 | 500 |
| 2025-09-11 | 35.39 | $35.29 | — |
| 2025-09-10 | 35.52 | $35.29 | — |
| 2025-09-09 | 35.69 | $35.29 | 8723 |
| 2025-09-08 | 35.89 | $35.40 | 1500 |
| 2025-09-05 | 36.12 | $36.09 | 3 |
| 2025-09-04 | 36.17 | $36.09 | — |
| 2025-09-03 | 36.24 | $36.09 | 5000 |
| 2025-09-02 | 36.33 | $36.17 | 6245 |
| 2025-08-29 | 36.41 | $36.75 | 3629 |
| 2025-08-28 | 36.34 | $36.22 | — |
| 2025-08-27 | 36.41 | $36.22 | 25629 |
| 2025-08-26 | 36.51 | $36.09 | 10018 |
| 2025-08-25 | 36.67 | $36.43 | 1442 |
| 2025-08-22 | 36.76 | $37.00 | 921 |
| 2025-08-21 | 36.69 | $36.96 | 1113 |
| 2025-08-20 | 36.61 | $36.73 | 700 |
| 2025-08-19 | 36.60 | $36.70 | 2900 |
| 2025-08-18 | 36.59 | $36.55 | 9000 |
| 2025-08-15 | 36.63 | $36.60 | — |
| 2025-08-14 | 36.67 | $36.60 | 100 |
| 2025-08-13 | 36.71 | $36.79 | 500 |
| 2025-08-12 | 36.71 | $37.17 | 2300 |
| 2025-08-11 | 36.59 | $36.80 | 1000 |
| 2025-08-08 | 36.56 | $36.57 | 1100 |
| 2025-08-07 | 36.60 | $36.62 | 312 |
| 2025-08-06 | 36.63 | $36.76 | 4600 |
| 2025-08-05 | 36.64 | $36.57 | 1300 |
| 2025-08-04 | 36.70 | $36.26 | 600 |
| 2025-08-01 | 36.88 | $36.75 | 507 |
| 2025-07-31 | 36.95 | $36.00 | 1405 |
| 2025-07-30 | 37.27 | $37.14 | — |
| 2025-07-29 | 37.30 | $37.14 | — |
| 2025-07-28 | 37.33 | $37.14 | 2000 |
| 2025-07-25 | 37.36 | $37.21 | 800 |
| 2025-07-24 | 37.39 | $37.69 | 1100 |
| 2025-07-23 | 37.26 | $37.82 | 800 |
| 2025-07-22 | 37.06 | $38.29 | 300 |
| 2025-07-21 | 36.67 | $37.06 | 2712 |
| 2025-07-18 | 36.59 | $36.82 | 300 |
| 2025-07-17 | 36.56 | $36.44 | 225 |
| 2025-07-16 | 36.66 | $36.94 | 2600 |
| 2025-07-15 | 36.62 | $36.81 | 320 |
| 2025-07-14 | 36.62 | $36.87 | 315 |
| 2025-07-11 | 36.60 | $36.35 | 700 |
| 2025-07-10 | 36.75 | $36.70 | 600 |
| 2025-07-09 | 36.82 | $36.78 | — |
| 2025-07-08 | 36.88 | $36.78 | 900 |
| 2025-07-07 | 36.96 | $36.91 | 1211 |
| 2025-07-03 | 37.02 | $37.17 | 200 |
| 2025-07-02 | 37.01 | $37.22 | 3720 |
| 2025-07-01 | 36.98 | $37.00 | 106 |
| 2025-06-30 | 37.02 | $36.98 | 7200 |
| 2025-06-27 | 37.08 | $36.57 | 1201 |
| 2025-06-26 | 37.28 | $37.04 | 6700 |
| 2025-06-25 | 37.38 | $36.83 | 807 |
| 2025-06-24 | 37.56 | $37.56 | 621 |
| 2025-06-23 | 37.54 | $37.45 | 726 |
| 2025-06-20 | 37.56 | $37.23 | 700 |
| 2025-06-18 | 37.65 | $37.56 | 300 |
| 2025-06-17 | 37.65 | $37.59 | 2700 |
| 2025-06-16 | 37.63 | $37.94 | 500 |
| 2025-06-13 | 37.50 | $37.94 | 343 |
| 2025-06-12 | 37.34 | $37.93 | 900 |
| 2025-06-11 | 37.14 | $37.13 | 737 |
| 2025-06-10 | 37.15 | $36.72 | 200 |
| 2025-06-09 | 37.29 | $36.96 | 2313 |
| 2025-06-06 | 37.38 | $36.92 | 8800 |
| 2025-06-05 | 37.50 | $37.05 | 11537 |
| 2025-06-04 | 37.61 | $37.34 | 1700 |
| 2025-06-03 | 37.63 | $37.69 | 700 |
| 2025-06-02 | 37.55 | $37.55 | 1400 |
| 2025-05-30 | 37.48 | $37.47 | 11513 |
| 2025-05-29 | 37.42 | $37.26 | 4604 |
| 2025-05-28 | 37.41 | $37.53 | 10300 |
| 2025-05-27 | 37.30 | $37.75 | 3639 |
| 2025-05-23 | 37.09 | $37.88 | 2800 |
| 2025-05-22 | 36.80 | $37.01 | 600 |
| 2025-05-21 | 36.70 | $37.71 | 14324 |
| 2025-05-20 | 36.37 | $36.82 | 300 |
| 2025-05-19 | 36.24 | $36.29 | — |
| 2025-05-16 | 36.25 | $36.29 | 608 |
| 2025-05-15 | 36.25 | $36.05 | 323 |
| 2025-05-14 | 36.34 | $35.53 | 300 |
| 2025-05-13 | 36.61 | $35.71 | 733 |
| 2025-05-12 | 36.88 | $35.53 | 1103 |
| 2025-05-09 | 37.25 | $36.44 | 2600 |
| 2025-05-08 | 37.41 | $36.81 | 824 |
| 2025-05-07 | 37.48 | $37.33 | 108 |
| 2025-05-06 | 37.39 | $37.68 | 5625 |
| 2025-05-05 | 37.15 | $37.06 | 3300 |
| 2025-05-02 | 37.04 | $36.90 | 7900 |
| 2025-05-01 | 36.96 | $36.85 | — |
| 2025-04-30 | 36.86 | $36.85 | — |
| 2025-04-29 | 36.72 | $36.85 | 3200 |
| 2025-04-28 | 36.55 | $36.27 | 6330 |
| 2025-04-25 | 36.50 | $36.39 | 348 |
| 2025-04-24 | 36.41 | $36.33 | 1104 |
| 2025-04-23 | 36.29 | $36.25 | 12000 |
| 2025-04-22 | 36.17 | $36.42 | 5500 |
| 2025-04-21 | 35.96 | $36.42 | 5700 |
| 2025-04-17 | 35.69 | $36.33 | 3200 |
| 2025-04-16 | 35.38 | $35.88 | 6143 |
| 2025-04-15 | 35.14 | $35.66 | 1134 |
| 2025-04-14 | 34.91 | $35.40 | 2000 |
| 2025-04-11 | 34.71 | $35.04 | 9700 |
| 2025-04-10 | 34.57 | $34.16 | 12600 |
| 2025-04-09 | 34.68 | $33.41 | 19400 |
| 2025-04-08 | 35.05 | $33.74 | 3900 |
| 2025-04-07 | 35.39 | $34.21 | 20500 |
| 2025-04-04 | 35.64 | $35.27 | 5045 |
| 2025-04-03 | 35.60 | $36.48 | 9707 |
| 2025-04-02 | 35.16 | $35.21 | 5100 |
| 2025-04-01 | 35.02 | $35.16 | 1800 |
| 2025-03-31 | 34.84 | $35.06 | 1606 |
| 2025-03-28 | 34.66 | $34.97 | 24300 |
| 2025-03-27 | 34.45 | $34.29 | 1700 |
| 2025-03-26 | 34.41 | $34.76 | 1500 |
| 2025-03-25 | 34.20 | $34.74 | 6000 |
| 2025-03-24 | 33.94 | $34.17 | 600 |
| 2025-03-21 | 33.81 | $33.72 | 39300 |
| 2025-03-20 | 33.78 | $34.32 | 17100 |
| 2025-03-19 | 33.56 | $33.75 | 5343 |
| 2025-03-18 | 33.46 | $33.64 | 8300 |
| 2025-03-17 | 33.38 | $33.61 | 30210 |
| 2025-03-14 | 33.29 | $33.28 | 5148 |
| 2025-03-13 | 33.27 | $33.38 | 12347 |
| 2025-03-12 | 33.23 | $33.36 | 14820 |
| 2025-03-11 | 33.17 | $32.75 | 17100 |
| 2025-03-10 | 33.30 | $32.91 | 20700 |
| 2025-03-07 | 33.40 | $33.48 | 26500 |
| 2025-03-06 | 33.35 | $33.37 | 21000 |
| 2025-03-05 | 33.31 | $33.29 | 6703 |
| 2025-03-04 | 33.29 | $33.02 | 81600 |
| 2025-03-03 | 33.35 | $33.01 | 29025 |
| 2025-02-28 | 33.42 | $32.48 | 77114 |
| 2025-02-27 | 33.67 | $32.58 | 63503 |
| 2025-02-26 | 33.93 | $33.59 | 18630 |
| 2025-02-25 | 33.93 | $33.78 | — |
| 2025-02-24 | 33.86 | $33.78 | 8108 |
| 2025-02-21 | 33.77 | $33.95 | 6217 |
| 2025-02-20 | 33.60 | $33.80 | 4041 |
| 2025-02-19 | 33.43 | $33.70 | 52100 |
| 2025-02-18 | 33.25 | $33.00 | 9846 |
| 2025-02-14 | 33.25 | $33.27 | 24408 |
| 2025-02-13 | 33.16 | $33.73 | 13100 |
| 2025-02-12 | 32.90 | $33.42 | 18000 |
| 2025-02-11 | 32.68 | $32.84 | 3900 |
| 2025-02-10 | 32.59 | $33.05 | 14039 |
| 2025-02-07 | 32.41 | $32.95 | 7700 |
| 2025-02-06 | 32.23 | $32.60 | 13105 |
| 2025-02-05 | 32.12 | $32.95 | 26700 |
| 2025-02-04 | 31.89 | $32.12 | 36000 |
| 2025-02-03 | 31.86 | $31.57 | 42500 |
| 2025-01-31 | 32.01 | $31.82 | 37800 |
| 2025-01-30 | 32.12 | $32.24 | 15003 |
| 2025-01-29 | 32.12 | $31.68 | 25037 |
| 2025-01-28 | 32.31 | $31.91 | 25400 |
| 2025-01-27 | 32.47 | $32.48 | 29400 |
| 2025-01-24 | 32.48 | $32.51 | 22917 |
| 2025-01-23 | 32.50 | $32.81 | 6200 |
| 2025-01-22 | 32.42 | $32.72 | 8700 |
| 2025-01-21 | 32.36 | $33.10 | 25321 |
| 2025-01-17 | 32.17 | $32.74 | 9400 |
| 2025-01-16 | 32.06 | $32.54 | 31141 |
| 2025-01-15 | 31.99 | $31.96 | 44700 |
| 2025-01-14 | 32.11 | $31.87 | 83247 |
| 2025-01-13 | 32.28 | $32.14 | 62920 |
| 2025-01-10 | 32.42 | $32.44 | 40200 |
| 2025-01-08 | 32.50 | $32.76 | 11700 |
| 2025-01-07 | 32.50 | $33.03 | 17000 |
| 2025-01-06 | 32.42 | $32.48 | 31316 |
| 2025-01-03 | 32.51 | $32.76 | 28100 |
| 2025-01-02 | 32.54 | $32.76 | 19700 |
| 2024-12-31 | 32.58 | $33.14 | 35546 |
| 2024-12-30 | 32.52 | $32.79 | 14941 |
| 2024-12-27 | 32.57 | $33.01 | 32700 |
| 2024-12-26 | 32.57 | $33.00 | 344 |
| 2024-12-24 | 32.59 | $32.83 | 11700 |
| 2024-12-23 | 32.67 | $32.62 | 42000 |
| 2024-12-20 | 32.85 | $32.67 | 37400 |
| 2024-12-19 | 33.06 | $32.66 | 32905 |
| 2024-12-18 | 33.34 | $32.47 | 24300 |
| 2024-12-17 | 33.74 | $32.98 | 1224 |
| 2024-12-16 | 34.08 | $33.91 | 5400 |
| 2024-12-13 | 34.19 | $33.60 | 4800 |
| 2024-12-12 | 34.44 | $33.79 | 9600 |
| 2024-12-11 | 34.68 | $34.09 | 3018 |
| 2024-12-10 | 34.88 | $34.50 | 6634 |
| 2024-12-09 | 34.99 | $34.21 | 24917 |
| 2024-12-06 | 35.22 | $34.69 | 25900 |
| 2024-12-05 | 35.34 | $35.35 | 18000 |
| 2024-12-04 | 35.28 | $35.88 | 933 |
| 2024-12-03 | 35.03 | $35.68 | 818 |
| 2024-12-02 | 34.79 | $35.02 | 1700 |
| 2024-11-29 | 34.70 | $34.63 | 800 |
| 2024-11-27 | 34.71 | $34.81 | 1800 |
| 2024-11-26 | 34.67 | $34.56 | 21530 |
| 2024-11-25 | 34.70 | $34.95 | 4500 |
| 2024-11-22 | 34.61 | $35.31 | 6900 |
| 2024-11-21 | 34.39 | $35.22 | 7400 |
| 2024-11-20 | 34.15 | $34.53 | 16300 |
| 2024-11-19 | 34.08 | $34.62 | 43001 |
| 2024-11-18 | 33.97 | $34.23 | — |
| 2024-11-15 | 33.96 | $34.23 | 23000 |
| 2024-11-14 | 33.96 | $34.27 | 2700 |
| 2024-11-13 | 33.94 | $33.82 | 11713 |
| 2024-11-12 | 34.08 | $34.15 | 7733 |
| 2024-11-11 | 34.14 | $34.37 | 11913 |
| 2024-11-08 | 34.15 | $34.12 | 15200 |
| 2024-11-07 | 34.25 | $34.24 | 13100 |
| 2024-11-06 | 34.34 | $34.50 | — |
| 2024-11-05 | 34.37 | $34.50 | 18923 |
| 2024-11-04 | 34.41 | $34.23 | 9924 |
| 2024-11-01 | 34.54 | $34.01 | 19700 |
| 2024-10-31 | 34.78 | $34.76 | 5100 |
| 2024-10-30 | 34.83 | $34.80 | 18300 |
| 2024-10-29 | 34.89 | $34.63 | 1400 |
| 2024-10-28 | 35.01 | $35.02 | 8447 |
| 2024-10-25 | 35.04 | $34.80 | 9932 |
| 2024-10-24 | 35.14 | $34.86 | 11600 |
| 2024-10-23 | 35.24 | $35.01 | 13800 |
| 2024-10-22 | 35.31 | $35.25 | 10700 |
| 2024-10-21 | 35.32 | $35.00 | 32122 |
| 2024-10-18 | 35.41 | $35.60 | 20532 |
| 2024-10-17 | 35.32 | $35.60 | 6617 |
| 2024-10-16 | 35.21 | $35.36 | 5400 |
| 2024-10-15 | 35.15 | $35.36 | 17700 |
| 2024-10-14 | 35.07 | $34.63 | 4630 |
| 2024-10-11 | 35.20 | $34.83 | 7602 |
| 2024-10-10 | 35.30 | $34.69 | 7200 |
| 2024-10-09 | 35.45 | $34.94 | 5100 |
| 2024-10-08 | 35.55 | $35.02 | 22208 |
| 2024-10-07 | 35.64 | $34.96 | 16637 |
| 2024-10-04 | 35.75 | $35.49 | 30441 |
| 2024-10-03 | 35.71 | $35.27 | 16400 |
| 2024-10-02 | 35.72 | $35.63 | 17200 |
| 2024-10-01 | 35.61 | $35.73 | 12821 |
| 2024-09-30 | 35.43 | $35.56 | 28324 |
| 2024-09-27 | 35.25 | $36.01 | 57100 |
| 2024-09-26 | 34.88 | $35.86 | 121802 |
| 2024-09-25 | 34.47 | $35.32 | 38900 |
| 2024-09-24 | 34.12 | $34.39 | 19300 |
| 2024-09-23 | 34.00 | $33.96 | 18504 |
| 2024-09-20 | 33.97 | $33.82 | 15939 |
| 2024-09-19 | 33.98 | $33.61 | 26500 |
| 2024-09-18 | 34.05 | $33.90 | 2100 |
| 2024-09-17 | 34.03 | $34.10 | 8500 |
| 2024-09-16 | 33.94 | $34.10 | 25600 |
| 2024-09-13 | 33.83 | $34.10 | 5038 |
| 2024-09-12 | 33.68 | $33.54 | 13043 |
| 2024-09-11 | 33.67 | $33.30 | 32700 |
| 2024-09-10 | 33.72 | $33.16 | 24909 |
| 2024-09-09 | 33.82 | $33.30 | 21727 |
| 2024-09-06 | 33.89 | $33.05 | 34338 |
| 2024-09-05 | 34.05 | $33.89 | 18308 |
| 2024-09-04 | 33.96 | $33.77 | — |
| 2024-09-03 | 33.88 | $33.77 | 4400 |
| 2024-08-30 | 33.76 | $33.53 | 12900 |
| 2024-08-29 | 33.68 | $33.41 | 23616 |
| 2024-08-28 | 33.61 | $33.34 | 34200 |
| 2024-08-27 | 33.54 | $33.51 | 31709 |
| 2024-08-26 | 33.37 | $33.32 | 1700 |
| 2024-08-23 | 33.22 | $33.25 | 27400 |
| 2024-08-22 | 33.05 | $32.72 | 22900 |
| 2024-08-21 | 32.98 | $32.65 | 25919 |
| 2024-08-20 | 32.92 | $32.78 | 17307 |
| 2024-08-19 | 32.78 | $32.58 | 12330 |
| 2024-08-16 | 32.66 | $32.57 | 22800 |
| 2024-08-15 | 32.50 | $32.34 | 9730 |
| 2024-08-14 | 32.37 | $32.35 | 18446 |
| 2024-08-13 | 32.19 | $32.50 | 50900 |
| 2024-08-12 | 31.91 | $31.60 | 19200 |
| 2024-08-09 | 31.84 | $31.60 | 14600 |
| 2024-08-08 | 31.75 | $31.59 | 193025 |
| 2024-08-07 | 31.62 | $31.59 | 22745 |
| 2024-08-06 | 31.45 | $31.52 | 20100 |
| 2024-08-05 | 31.25 | $30.70 | 2404 |
| 2024-08-02 | 31.25 | $31.32 | 35614 |
| 2024-08-01 | 31.05 | $31.35 | 15407 |
| 2024-07-31 | 30.78 | $31.26 | 12139 |
| 2024-07-30 | 30.47 | $30.79 | 5731 |
| 2024-07-29 | 30.23 | $30.41 | 96100 |
| 2024-07-26 | 30.04 | $30.72 | 19817 |
| 2024-07-25 | 29.72 | $30.33 | 93918 |
| 2024-07-24 | 29.43 | $30.20 | 56800 |
| 2024-07-23 | 29.13 | $29.35 | 18547 |
| 2024-07-22 | 29.02 | $29.17 | 12100 |
| 2024-07-19 | 28.95 | $29.06 | 13400 |
| 2024-07-18 | 28.89 | $28.87 | 13610 |
| 2024-07-17 | 28.87 | $29.03 | 8602 |
| 2024-07-16 | 28.81 | $28.84 | 17200 |
| 2024-07-15 | 28.78 | $28.85 | 13500 |
| 2024-07-12 | 28.75 | $29.14 | 5822 |
| 2024-07-11 | 28.62 | $29.09 | 9433 |
| 2024-07-10 | 28.48 | $28.92 | 4700 |
| 2024-07-09 | 28.36 | $28.66 | 5838 |
| 2024-07-08 | 28.31 | $28.62 | 2100 |
| 2024-07-05 | 28.25 | $29.09 | 6800 |
| 2024-07-03 | 28.04 | $28.38 | 4800 |
| 2024-07-02 | 28.01 | $28.14 | 89100 |
| 2024-07-01 | 28.05 | $28.12 | 400 |
| 2024-06-28 | 28.12 | $28.41 | 82600 |
| 2024-06-27 | 28.12 | $28.33 | 85000 |
| 2024-06-26 | 28.14 | $28.11 | 5200 |
| 2024-06-25 | 28.25 | $28.40 | 57652 |
| 2024-06-24 | 28.29 | $28.36 | 16100 |
| 2024-06-21 | 28.36 | $28.00 | 51665 |
| 2024-06-20 | 28.57 | $28.11 | 14216 |
| 2024-06-18 | 28.79 | $28.34 | 5627 |
| 2024-06-17 | 28.98 | $28.38 | 28004 |
| 2024-06-14 | 29.21 | $29.10 | 600 |
| 2024-06-13 | 29.26 | $29.10 | 7700 |
| 2024-06-12 | 29.31 | $29.10 | 28900 |
| 2024-06-11 | 29.38 | $29.14 | 5844 |
| 2024-06-10 | 29.45 | $29.27 | 6535 |
| 2024-06-07 | 29.49 | $29.24 | 4700 |
| 2024-06-06 | 29.54 | $29.56 | 77500 |
| 2024-06-05 | 29.50 | $29.46 | 3600 |
| 2024-06-04 | 29.48 | $29.20 | 5108 |
| 2024-06-03 | 29.54 | $29.32 | 24020 |
| 2024-05-31 | 29.56 | $28.98 | 9900 |
| 2024-05-30 | 29.69 | $28.77 | 19021 |
| 2024-05-29 | 29.90 | $29.02 | 11244 |
| 2024-05-28 | 30.08 | $29.34 | 9900 |
| 2024-05-24 | 30.18 | $29.66 | 7113 |
| 2024-05-23 | 30.19 | $29.44 | 9700 |
| 2024-05-22 | 30.26 | $29.80 | 8700 |
| 2024-05-21 | 30.22 | $29.88 | 42218 |
| 2024-05-20 | 30.13 | $29.69 | 2625 |
| 2024-05-17 | 30.06 | $29.79 | 26200 |
| 2024-05-16 | 29.94 | $29.96 | 32400 |
| 2024-05-15 | 29.72 | $29.93 | 11400 |
| 2024-05-14 | 29.44 | $29.72 | 10500 |
| 2024-05-13 | 29.16 | $29.61 | 45300 |
| 2024-05-10 | 28.84 | $29.37 | 28700 |
| 2024-05-09 | 28.51 | $29.04 | 42710 |
| 2024-05-08 | 28.21 | $29.00 | 184100 |
| 2024-05-07 | 27.85 | $28.40 | 28100 |
| 2024-05-06 | 27.59 | $28.00 | 6930 |
| 2024-05-03 | 27.41 | $27.64 | 17800 |
| 2024-05-02 | 27.29 | $27.60 | 423 |
| 2024-05-01 | 27.16 | $27.35 | 1048 |
| 2024-04-30 | 27.08 | $27.33 | 1500 |
| 2024-04-29 | 26.99 | $27.48 | 4238 |
| 2024-04-26 | 26.83 | $27.65 | 4200 |
| 2024-04-25 | 26.58 | $27.61 | 8700 |
| 2024-04-24 | 26.30 | $26.96 | 10300 |
| 2024-04-23 | 26.17 | $26.77 | 4638 |
| 2024-04-22 | 26.08 | $26.51 | 241 |
| 2024-04-19 | 26.06 | $26.15 | — |
| 2024-04-18 | 26.16 | $26.15 | 2500 |
| 2024-04-17 | 26.28 | $25.87 | 1344 |
| 2024-04-16 | 26.54 | $26.12 | 2536 |
| 2024-04-15 | 26.77 | $26.25 | 3200 |
| 2024-04-12 | 27.03 | $26.55 | 13800 |
| 2024-04-11 | 27.24 | $27.15 | 5400 |
| 2024-04-10 | 27.32 | $27.06 | 10300 |
| 2024-04-09 | 27.45 | $27.50 | 6844 |
| 2024-04-08 | 27.47 | $27.45 | 3802 |
| 2024-04-05 | 27.51 | $27.32 | 11200 |
| 2024-04-04 | 27.61 | $27.66 | 221 |
| 2024-04-03 | 27.62 | $27.34 | 2832 |
| 2024-04-02 | 27.73 | $27.38 | 6200 |
| 2024-04-01 | 27.86 | $27.75 | 12348 |
| 2024-03-28 | 27.90 | $27.90 | 400 |
| 2024-03-27 | 27.90 | $27.68 | 10415 |
| 2024-03-26 | 27.97 | $27.80 | 5700 |
| 2024-03-25 | 28.01 | $27.77 | 8113 |
| 2024-03-22 | 28.08 | $27.92 | 2935 |
| 2024-03-21 | 28.11 | $28.27 | 13700 |
| 2024-03-20 | 28.03 | $27.92 | 2400 |
| 2024-03-19 | 28.05 | $27.78 | 4800 |
| 2024-03-18 | 28.12 | $27.90 | 13400 |
| 2024-03-15 | 28.16 | $28.03 | 15236 |
| 2024-03-14 | 28.16 | $27.77 | 5400 |
| 2024-03-13 | 28.24 | $28.08 | 11812 |
| 2024-03-12 | 28.25 | $28.24 | 8000 |
| 2024-03-11 | 28.20 | $28.25 | 15900 |
| 2024-03-08 | 28.13 | $28.36 | 8403 |
| 2024-03-07 | 28.01 | $28.34 | 8621 |
| 2024-03-06 | 27.86 | $28.05 | 11400 |
| 2024-03-05 | 27.78 | $27.89 | 8400 |
| 2024-03-04 | 27.73 | $28.19 | 5300 |
| 2024-03-01 | 27.57 | $28.19 | 4332 |
| 2024-02-29 | 27.38 | $27.27 | 8900 |
| 2024-02-28 | 27.44 | $27.46 | 27018 |
| 2024-02-27 | 27.46 | $27.65 | 18100 |
| 2024-02-26 | 27.42 | $27.58 | 21523 |
| 2024-02-23 | 27.39 | $27.84 | 10700 |
| 2024-02-22 | 27.29 | $27.90 | 6000 |
| 2024-02-21 | 27.14 | $27.67 | 1722 |
| 2024-02-20 | 27.04 | $27.49 | 644 |
| 2024-02-16 | 26.98 | $27.26 | 14800 |
| 2024-02-15 | 26.99 | $27.43 | 3415 |
| 2024-02-14 | 26.95 | $26.77 | 8142 |
| 2024-02-13 | 27.12 | $26.60 | 13927 |
| 2024-02-12 | 27.38 | $27.68 | 11700 |
| 2024-02-09 | 27.37 | $26.96 | 13539 |
| 2024-02-08 | 27.59 | $27.17 | 23143 |
| 2024-02-07 | 27.80 | $27.64 | 11500 |
| 2024-02-06 | 27.91 | $27.93 | 6832 |
| 2024-02-05 | 27.95 | $27.56 | 15000 |
| 2024-02-02 | 28.12 | $28.21 | 10900 |
| 2024-02-01 | 28.12 | $28.48 | 30500 |
| 2024-01-31 | 28.04 | $28.06 | 413 |
| 2024-01-30 | 28.08 | $28.57 | 38731 |
| 2024-01-29 | 27.96 | $28.44 | 3300 |
| 2024-01-26 | 27.87 | $28.25 | 17713 |
| 2024-01-25 | 27.82 | $27.62 | 8823 |
| 2024-01-24 | 27.96 | $27.33 | 51700 |
| 2024-01-23 | 28.23 | $28.21 | 9900 |
| 2024-01-22 | 28.28 | $28.20 | 13600 |
| 2024-01-19 | 28.34 | $28.28 | 4300 |
| 2024-01-18 | 28.40 | $27.82 | 4239 |
| 2024-01-17 | 28.61 | $28.00 | 8400 |
| 2024-01-16 | 28.81 | $28.42 | 3400 |
| 2024-01-12 | 28.91 | $28.39 | 7711 |
| 2024-01-11 | 29.05 | $28.49 | 9100 |
| 2024-01-10 | 29.18 | $28.65 | 38300 |
| 2024-01-09 | 29.29 | $28.79 | 19300 |
| 2024-01-08 | 29.36 | $29.24 | 12300 |
| 2024-01-05 | 29.30 | $29.30 | 6600 |
| 2024-01-04 | 29.20 | $29.14 | 14701 |
| 2024-01-03 | 29.12 | $29.09 | 31428 |
| 2024-01-02 | 29.03 | $29.16 | 15920 |
| 2023-12-29 | 28.89 | $29.26 | 13100 |
| 2023-12-28 | 28.68 | $28.98 | 25930 |
| 2023-12-27 | 28.51 | $28.80 | 4000 |
| 2023-12-26 | 28.35 | $28.94 | 443 |
| 2023-12-22 | 28.11 | $28.32 | 7500 |
| 2023-12-21 | 28.00 | $28.05 | 1400 |
| 2023-12-20 | 27.96 | $27.72 | 10812 |
| 2023-12-19 | 28.01 | $27.89 | 2531 |
| 2023-12-18 | 28.01 | $28.00 | 17336 |
| 2023-12-15 | 27.97 | $28.17 | 24600 |
| 2023-12-14 | 27.87 | $28.43 | 11811 |
| 2023-12-13 | 27.66 | $28.01 | 8415 |
| 2023-12-12 | 27.54 | $26.96 | 12200 |
| 2023-12-11 | 27.72 | $27.13 | 7128 |
| 2023-12-08 | 27.88 | $27.69 | 29700 |
| 2023-12-07 | 27.89 | $27.79 | 25100 |
| 2023-12-06 | 27.88 | $27.74 | 11730 |
| 2023-12-05 | 27.86 | $27.81 | 8506 |
| 2023-12-04 | 27.82 | $27.88 | 13300 |
| 2023-12-01 | 27.75 | $27.77 | 2900 |
| 2023-11-30 | 27.68 | $27.21 | 38000 |
| 2023-11-29 | 27.78 | $26.93 | 70416 |
| 2023-11-28 | 27.98 | $27.40 | 16104 |
| 2023-11-27 | 28.06 | $27.57 | 11441 |
| 2023-11-24 | 28.10 | $27.81 | 10401 |
| 2023-11-22 | 28.07 | $27.61 | 2700 |
| 2023-11-21 | 28.08 | $27.29 | 73900 |
| 2023-11-20 | 28.18 | $27.86 | 3824 |
| 2023-11-17 | 28.12 | $28.03 | 16600 |
| 2023-11-16 | 27.97 | $27.83 | 6825 |
| 2023-11-15 | 27.84 | $28.04 | 13000 |
| 2023-11-14 | 27.61 | $27.72 | 24100 |
| 2023-11-13 | 27.42 | $26.98 | 26314 |
| 2023-11-10 | 27.41 | $27.10 | 2900 |
| 2023-11-09 | 27.36 | $27.20 | 8317 |
| 2023-11-08 | 27.24 | $27.08 | 700 |
| 2023-11-07 | 27.13 | $27.23 | 17622 |
| 2023-11-06 | 26.94 | $27.74 | 14331 |
| 2023-11-03 | 26.54 | $27.87 | 29622 |
| 2023-11-02 | 26.01 | $27.17 | 20518 |
| 2023-11-01 | 25.57 | $26.29 | 45500 |
| 2023-10-31 | 25.32 | $25.66 | 60610 |
| 2023-10-30 | 25.22 | $25.74 | 8100 |
| 2023-10-27 | 25.07 | $25.17 | 2200 |
| 2023-10-26 | 25.07 | $25.38 | 10918 |
| 2023-10-25 | 25.01 | $24.89 | 4630 |
| 2023-10-24 | 25.10 | $24.78 | 6200 |
| 2023-10-23 | 25.25 | $25.21 | 2224 |
| 2023-10-20 | 25.30 | $24.97 | 1100 |
| 2023-10-19 | 25.44 | $25.38 | 800 |
| 2023-10-18 | 25.49 | $25.61 | 521 |
| 2023-10-17 | 25.47 | $25.67 | 729 |
| 2023-10-16 | 25.44 | $25.96 | 6718 |
| 2023-10-13 | 25.32 | $25.64 | 2100 |
| 2023-10-12 | 25.27 | $26.02 | — |
| 2023-10-11 | 25.10 | $26.02 | 1300 |
| 2023-10-10 | 24.91 | $25.73 | 508 |
| 2023-10-09 | 24.77 | $25.51 | 1626 |
| 2023-10-06 | 24.69 | $25.28 | 4500 |
| 2023-10-05 | 24.67 | $24.85 | 13304 |
| 2023-10-04 | 24.80 | $24.57 | 6910 |
| 2023-10-03 | 25.06 | $24.15 | 19800 |
| 2023-10-02 | 25.53 | $24.70 | 55100 |
| 2023-09-29 | 25.93 | $25.40 | 28643 |
| 2023-09-28 | 26.20 | $25.72 | 3400 |
| 2023-09-27 | 26.45 | $25.48 | 4300 |
| 2023-09-26 | 26.83 | $26.00 | 2000 |
| 2023-09-25 | 27.13 | $26.74 | 1638 |
| 2023-09-22 | 27.27 | $27.36 | 1200 |
| 2023-09-21 | 27.24 | $27.36 | 5400 |
| 2023-09-20 | 27.20 | $27.36 | 1800 |
| 2023-09-19 | 27.16 | $27.35 | 4703 |
| 2023-09-18 | 27.12 | $27.44 | 8500 |
| 2023-09-15 | 27.05 | $27.36 | 7600 |
| 2023-09-14 | 26.98 | $27.29 | 1700 |
| 2023-09-13 | 26.93 | $26.90 | 2940 |
| 2023-09-12 | 27.00 | $26.74 | 900 |
| 2023-09-11 | 27.14 | $26.66 | 2747 |
| 2023-09-08 | 27.33 | $26.83 | 2313 |
| 2023-09-07 | 27.52 | $27.34 | 800 |
| 2023-09-06 | 27.60 | $27.34 | 3300 |
| 2023-09-05 | 27.69 | $27.70 | — |
| 2023-09-01 | 27.69 | $27.70 | 900 |
| 2023-08-31 | 27.69 | $27.82 | 400 |
| 2023-08-30 | 27.66 | $27.82 | 1700 |
| 2023-08-29 | 27.62 | $27.81 | — |
| 2023-08-28 | 27.58 | $27.81 | 2000 |
| 2023-08-25 | 27.53 | $27.69 | — |
| 2023-08-24 | 27.52 | $27.69 | 2000 |
| 2023-08-23 | 27.51 | $27.76 | 1246 |
| 2023-08-22 | 27.48 | $27.35 | 700 |
| 2023-08-21 | 27.58 | $27.30 | 300 |
| 2023-08-18 | 27.72 | $27.67 | 2600 |
| 2023-08-17 | 27.78 | $27.93 | — |
| 2023-08-16 | 27.78 | $27.93 | 3500 |
| 2023-08-15 | 27.78 | $28.00 | 1300 |
| 2023-08-14 | 27.77 | $28.00 | — |
| 2023-08-11 | 27.76 | $28.00 | 1705 |
| 2023-08-10 | 27.75 | $27.83 | 3800 |
| 2023-08-09 | 27.81 | $28.13 | 4510 |
| 2023-08-08 | 27.79 | $27.55 | 14100 |
| 2023-08-07 | 27.96 | $28.63 | 4105 |
| 2023-08-04 | 27.82 | $27.56 | 6200 |
| 2023-08-03 | 28.01 | $27.26 | 2214 |
| 2023-08-02 | 28.34 | $27.78 | 2428 |
| 2023-08-01 | 28.59 | $28.11 | 1200 |
| 2023-07-31 | 28.79 | $28.57 | 2300 |
| 2023-07-28 | 28.90 | $28.33 | 4400 |
| 2023-07-27 | 29.10 | $28.59 | 1415 |
| 2023-07-26 | 29.27 | $29.32 | 1000 |
| 2023-07-25 | 29.25 | $29.45 | 7520 |
| 2023-07-24 | 29.19 | $29.55 | 3700 |
| 2023-07-21 | 29.08 | $29.50 | 7000 |
| 2023-07-20 | 28.97 | $29.41 | 1200 |
| 2023-07-19 | 28.87 | $29.10 | 1010 |
| 2023-07-18 | 28.86 | $29.04 | 2525 |
| 2023-07-17 | 28.86 | $29.03 | 2300 |
| 2023-07-14 | 28.87 | $29.37 | 5800 |
| 2023-07-13 | 28.79 | $29.30 | 3107 |
| 2023-07-12 | 28.72 | $29.13 | 700 |
| 2023-07-11 | 28.70 | $28.78 | 1500 |
| 2023-07-10 | 28.79 | $28.73 | 2528 |
| 2023-07-07 | 28.93 | $28.97 | 300 |
| 2023-07-06 | 29.04 | $28.97 | 5127 |
| 2023-07-05 | 29.18 | $29.57 | 7400 |
| 2023-07-03 | 29.16 | $28.90 | 8500 |
| 2023-06-30 | 29.37 | $29.55 | 1200 |
| 2023-06-29 | 29.43 | $29.55 | 1400 |
| 2023-06-28 | 29.51 | $29.45 | 1000 |
| 2023-06-27 | 29.65 | $29.80 | 1706 |
| 2023-06-26 | 29.72 | $29.87 | 2540 |
| 2023-06-23 | 29.80 | $29.69 | 5300 |
| 2023-06-22 | 29.95 | $30.14 | 902 |
| 2023-06-21 | 30.01 | $30.23 | — |
| 2023-06-20 | 30.06 | $30.23 | 1100 |
| 2023-06-16 | 30.13 | $30.61 | 2300 |
| 2023-06-15 | 30.11 | $30.24 | 406 |
| 2023-06-14 | 30.21 | $30.37 | 2001 |
| 2023-06-13 | 30.31 | $30.57 | 5114 |
| 2023-06-12 | 30.37 | $30.78 | 1400 |
| 2023-06-09 | 30.38 | $30.77 | 2200 |
| 2023-06-08 | 30.42 | $30.89 | 327 |
| 2023-06-07 | 30.44 | $30.80 | 203 |
| 2023-06-06 | 30.50 | $30.63 | 1600 |
| 2023-06-05 | 30.65 | $30.80 | 1630 |
| 2023-06-02 | 30.78 | $31.11 | 2700 |
| 2023-06-01 | 30.86 | $30.57 | 3834 |
| 2023-05-31 | 31.14 | $30.74 | 200 |
| 2023-05-30 | 31.43 | $31.30 | 8400 |
| 2023-05-26 | 31.63 | $31.01 | 215 |
| 2023-05-25 | 31.96 | $31.82 | — |
| 2023-05-24 | 32.12 | $31.82 | 200 |
| 2023-05-23 | 32.32 | $32.08 | 2200 |
| 2023-05-22 | 32.48 | $32.00 | 425 |
| 2023-05-19 | 32.71 | $32.17 | — |
| 2023-05-18 | 32.94 | $32.17 | 1000 |
| 2023-05-17 | 33.22 | $32.50 | 1710 |
| 2023-05-16 | 33.46 | $33.06 | 1707 |
| 2023-05-15 | 33.56 | $33.41 | 500 |
| 2023-05-12 | 33.57 | $33.42 | 2144 |
| 2023-05-11 | 33.58 | $33.38 | 3813 |
| 2023-05-10 | 33.60 | $33.60 | 2236 |
| 2023-05-09 | 33.55 | $33.80 | 3100 |
| 2023-05-08 | 33.42 | $33.54 | 5749 |
| 2023-05-05 | 33.33 | $33.40 | 11038 |
| 2023-05-04 | 33.27 | $33.04 | 32222 |
| 2023-05-03 | 33.30 | $33.27 | 1921 |
| 2023-05-02 | 33.26 | $32.67 | 700 |
| 2023-05-01 | 33.40 | $33.00 | — |
| 2023-04-28 | 33.46 | $33.00 | 1644 |
| 2023-04-27 | 33.52 | $33.03 | 700 |
| 2023-04-26 | 33.58 | $33.11 | 300 |
| 2023-04-25 | 33.62 | $33.11 | 918 |
| 2023-04-24 | 33.66 | $33.16 | 1900 |
| 2023-04-21 | 33.68 | $33.03 | 900 |
| 2023-04-20 | 33.73 | $33.12 | 640 |
| 2023-04-19 | 33.75 | $33.15 | — |
| 2023-04-18 | 33.75 | $33.15 | 2600 |
| 2023-04-17 | 33.73 | $33.28 | 1108 |
| 2023-04-14 | 33.66 | $33.46 | 4800 |
| 2023-04-13 | 33.50 | $33.45 | — |
| 2023-04-12 | 33.29 | $33.45 | 4400 |
| 2023-04-11 | 33.02 | $33.36 | 3922 |
| 2023-04-10 | 32.71 | $33.05 | 2126 |
| 2023-04-06 | 32.41 | $32.81 | 3210 |
| 2023-04-05 | 32.11 | $32.45 | 1300 |
| 2023-04-04 | 31.86 | $32.20 | 6907 |
| 2023-04-03 | 31.62 | $32.25 | 1944 |
| 2023-03-31 | 31.30 | $32.14 | 2143 |
| 2023-03-30 | 30.95 | $32.03 | 1000 |
| 2023-03-29 | 30.55 | $31.48 | 800 |
| 2023-03-28 | 30.24 | $30.93 | 2838 |
| 2023-03-27 | 30.04 | $30.67 | 304 |
| 2023-03-24 | 29.87 | $29.69 | 1700 |
| 2023-03-23 | 29.99 | $29.90 | — |
| 2023-03-22 | 30.08 | $29.90 | 1400 |
| 2023-03-21 | 30.18 | $30.29 | 4820 |
| 2023-03-20 | 30.19 | $30.90 | 3700 |
| 2023-03-17 | 30.02 | $30.60 | 2700 |
| 2023-03-16 | 29.90 | $30.47 | 2100 |
| 2023-03-15 | 29.81 | $30.34 | 800 |
| 2023-03-14 | 29.75 | $30.40 | 512 |
| 2023-03-13 | 29.67 | $30.15 | 1200 |
| 2023-03-10 | 29.66 | $29.91 | 400 |
| 2023-03-09 | 29.73 | $30.10 | 4444 |
| 2023-03-08 | 29.77 | $29.49 | 1816 |
| 2023-03-07 | 30.02 | $29.80 | 4600 |
| 2023-03-06 | 30.24 | $30.14 | 9346 |
| 2023-03-03 | 30.42 | $29.78 | 7914 |
| 2023-03-02 | 30.75 | $29.81 | 7348 |
| 2023-03-01 | 31.15 | $30.25 | 2400 |
| 2023-02-28 | 31.50 | $31.00 | 44700 |
| 2023-02-27 | 31.70 | $31.70 | 500 |
| 2023-02-24 | 31.72 | $31.51 | 600 |
| 2023-02-23 | 31.80 | $31.75 | 1912 |
| 2023-02-22 | 31.83 | $31.72 | — |
| 2023-02-21 | 31.88 | $31.72 | 4800 |
| 2023-02-17 | 31.93 | $32.03 | 400 |
| 2023-02-16 | 31.90 | $31.90 | 900 |
| 2023-02-15 | 31.90 | $32.04 | 725 |
| 2023-02-14 | 31.86 | $32.33 | 1500 |
| 2023-02-13 | 31.72 | $32.59 | 600 |
| 2023-02-10 | 31.47 | $31.52 | 500 |
| 2023-02-09 | 31.50 | $31.52 | 932 |
| 2023-02-08 | 31.54 | $31.40 | 11300 |
| 2023-02-07 | 31.64 | $31.55 | 821 |
| 2023-02-06 | 31.71 | $31.38 | 8936 |
| 2023-02-03 | 31.85 | $31.52 | 1400 |
| 2023-02-02 | 31.97 | $31.75 | 5000 |
| 2023-02-01 | 32.05 | $31.97 | 3700 |
| 2023-01-31 | 32.08 | $31.97 | 85316 |
| 2023-01-30 | 32.12 | $31.50 | 4337 |
| 2023-01-27 | 32.31 | $31.62 | 1700 |
| 2023-01-26 | 32.50 | $31.93 | 4800 |
| 2023-01-25 | 32.63 | $32.18 | 4600 |
| 2023-01-24 | 32.70 | $32.55 | 7244 |
| 2023-01-23 | 32.67 | $32.63 | 15300 |
| 2023-01-20 | 32.60 | $32.63 | 4145 |
| 2023-01-19 | 32.51 | $32.52 | 800 |
| 2023-01-18 | 32.42 | $32.79 | 313 |
| 2023-01-17 | 32.23 | $32.99 | 3026 |
| 2023-01-13 | 31.93 | $32.45 | 1743 |
| 2023-01-12 | 31.73 | $32.27 | 609 |
| 2023-01-11 | 31.55 | $31.91 | 4000 |
| 2023-01-10 | 31.44 | $31.30 | 500 |
| 2023-01-09 | 31.49 | $31.77 | 3300 |
| 2023-01-06 | 31.42 | $31.75 | 204 |
| 2023-01-05 | 31.33 | $31.22 | 2322 |
| 2023-01-04 | 31.39 | $31.63 | 2700 |
| 2023-01-03 | 31.33 | $31.07 | 3300 |
| 2022-12-30 | 31.45 | $31.37 | 13900 |
| 2022-12-29 | 31.49 | $31.46 | 700 |
| 2022-12-28 | 31.52 | $31.22 | 1000 |
| 2022-12-27 | 31.63 | $31.71 | 1047 |
| 2022-12-23 | 31.60 | $31.40 | 3646 |
| 2022-12-22 | 31.67 | $31.13 | 2000 |
| 2022-12-21 | 31.84 | $31.73 | 3133 |
| 2022-12-20 | 31.85 | $31.24 | 3200 |
| 2022-12-19 | 32.02 | $31.39 | 600 |
| 2022-12-16 | 32.18 | $31.45 | 810 |
| 2022-12-15 | 32.34 | $31.77 | 500 |
| 2022-12-14 | 32.44 | $32.75 | 1400 |
| 2022-12-13 | 32.24 | $32.73 | 800 |
| 2022-12-12 | 31.99 | $32.06 | 2600 |
| 2022-12-09 | 31.90 | $31.80 | 400 |
| 2022-12-08 | 31.87 | $31.78 | 7600 |
| 2022-12-07 | 31.83 | $31.61 | 7100 |
| 2022-12-06 | 31.83 | $31.29 | — |
| 2022-12-05 | 31.93 | $31.29 | 3817 |
| 2022-12-02 | 32.04 | $31.56 | 612 |
| 2022-12-01 | 32.09 | $31.90 | 1835 |
| 2022-11-30 | 32.04 | $31.41 | 14331 |
| 2022-11-29 | 32.11 | $31.58 | 1200 |
| 2022-11-28 | 32.15 | $31.92 | 3032 |
| 2022-11-25 | 32.07 | $32.21 | 400 |
| 2022-11-23 | 31.88 | $32.21 | 800 |
| 2022-11-22 | 31.64 | $31.92 | 2100 |
| 2022-11-21 | 31.43 | $31.29 | 1200 |
| 2022-11-18 | 31.37 | $31.13 | 2117 |
| 2022-11-17 | 31.34 | $31.00 | 700 |
| 2022-11-16 | 31.34 | $31.04 | 400 |
| 2022-11-15 | 31.33 | $31.08 | 900 |
| 2022-11-14 | 31.29 | $31.14 | 700 |
| 2022-11-11 | 31.22 | $31.61 | 1900 |
| 2022-11-10 | 30.99 | $31.52 | 700 |
| 2022-11-09 | 30.72 | $30.68 | 400 |
| 2022-11-08 | 30.67 | $30.82 | 800 |
| 2022-11-07 | 30.56 | $30.43 | 3438 |
| 2022-11-04 | 30.54 | $30.66 | 500 |
| 2022-11-03 | 30.46 | $30.39 | 300 |
| 2022-11-02 | 30.44 | $30.77 | 600 |
| 2022-11-01 | 30.29 | $30.77 | 2200 |
| 2022-10-31 | 30.12 | $30.57 | 1200 |
| 2022-10-28 | 29.98 | $30.95 | 4300 |
| 2022-10-27 | 29.70 | $31.62 | 500 |
| 2022-10-26 | 29.15 | $29.87 | — |
| 2022-10-25 | 29.05 | $29.87 | — |
| 2022-10-24 | 28.94 | $29.87 | — |
| 2022-10-21 | 28.83 | $29.87 | 243 |
| 2022-10-20 | 28.71 | $29.43 | 1444 |
| 2022-10-19 | 28.73 | $29.63 | 1208 |
| 2022-10-18 | 28.71 | $29.93 | 3100 |
| 2022-10-17 | 28.61 | $29.85 | 2500 |
| 2022-10-14 | 28.55 | $28.92 | 541 |
| 2022-10-13 | 28.79 | $29.85 | 417 |
| 2022-10-12 | 28.82 | $29.12 | 1100 |
| 2022-10-11 | 29.12 | $29.65 | 1400 |
| 2022-10-10 | 29.35 | $28.75 | 2200 |
| 2022-10-07 | 29.95 | $30.13 | 500 |
| 2022-10-06 | 30.26 | $29.66 | 2700 |
| 2022-10-05 | 30.82 | $31.28 | 330 |
| 2022-10-04 | 31.01 | $32.15 | 1000 |
| 2022-10-03 | 31.00 | $31.57 | 1500 |
| 2022-09-30 | 31.19 | $30.86 | 1500 |
| 2022-09-29 | 31.68 | $31.00 | 3500 |
| 2022-09-28 | 32.25 | $31.54 | 1000 |
| 2022-09-27 | 32.80 | $31.70 | 6200 |
| 2022-09-26 | 33.44 | $32.10 | 4149 |
| 2022-09-23 | 34.11 | $33.14 | 5747 |
| 2022-09-22 | 34.61 | $34.08 | 1109 |
| 2022-09-21 | 34.93 | $34.34 | 1400 |
| 2022-09-20 | 35.25 | $34.92 | 446 |
| 2022-09-19 | 35.46 | $35.33 | 300 |
| 2022-09-16 | 35.60 | $34.90 | 400 |
| 2022-09-15 | 35.90 | $35.96 | — |
| 2022-09-14 | 35.94 | $35.96 | 1100 |
| 2022-09-13 | 35.99 | $36.12 | 812 |
| 2022-09-12 | 36.00 | $36.76 | 4100 |
| 2022-09-09 | 35.82 | $35.90 | — |
| 2022-09-08 | 35.87 | $35.90 | — |
| 2022-09-07 | 35.94 | $35.90 | 1700 |
| 2022-09-06 | 36.03 | $35.89 | — |
| 2022-09-02 | 36.14 | $35.89 | 500 |
| 2022-09-01 | 36.27 | $35.54 | 3217 |
| 2022-08-31 | 36.55 | $35.57 | 8039 |
| 2022-08-30 | 36.88 | $36.11 | 1800 |
| 2022-08-29 | 37.11 | $36.53 | 207 |
| 2022-08-26 | 37.25 | $36.92 | — |
| 2022-08-25 | 37.29 | $36.92 | 349 |
| 2022-08-24 | 37.33 | $36.93 | 623 |
| 2022-08-23 | 37.37 | $36.90 | 705 |
| 2022-08-22 | 37.42 | $36.78 | 1014 |
| 2022-08-19 | 37.50 | $37.11 | 326 |
| 2022-08-18 | 37.50 | $37.11 | 300 |
| 2022-08-17 | 37.47 | $37.38 | 707 |
| 2022-08-16 | 37.35 | $37.14 | 2400 |
| 2022-08-15 | 37.27 | $36.85 | 400 |
| 2022-08-12 | 37.24 | $37.30 | 1010 |
| 2022-08-11 | 37.06 | $37.41 | 2200 |
| 2022-08-10 | 36.79 | $37.04 | 2609 |
| 2022-08-09 | 36.57 | $36.55 | 2043 |
| 2022-08-08 | 36.45 | $36.13 | 6300 |
| 2022-08-05 | 36.42 | $35.89 | 300 |
| 2022-08-04 | 36.45 | $36.30 | 2800 |
| 2022-08-03 | 36.35 | $35.82 | 96300 |
| 2022-08-02 | 36.36 | $36.83 | 28400 |
| 2022-08-01 | 36.05 | $34.98 | 2547 |
| 2022-07-29 | 36.25 | $37.15 | 2740 |
| 2022-07-28 | 35.80 | $36.10 | 1900 |
| 2022-07-27 | 35.56 | $35.40 | 600 |
| 2022-07-26 | 35.50 | $35.57 | 4706 |
| 2022-07-25 | 35.35 | $35.44 | 505 |
| 2022-07-22 | 35.21 | $35.35 | 436 |
| 2022-07-21 | 35.06 | $35.11 | — |
| 2022-07-20 | 34.94 | $35.11 | 100 |
| 2022-07-19 | 34.80 | $35.11 | 500 |
| 2022-07-18 | 34.62 | $35.09 | 200 |
| 2022-07-15 | 34.41 | $34.77 | 100 |
| 2022-07-14 | 34.24 | $34.75 | 1600 |
| 2022-07-13 | 34.05 | $34.78 | 836 |
| 2022-07-12 | 33.81 | $34.40 | 900 |
| 2022-07-11 | 33.64 | $34.33 | 1724 |
| 2022-07-08 | 33.46 | $33.96 | 509 |
| 2022-07-07 | 33.36 | $33.74 | 200 |
| 2022-07-06 | 33.32 | $33.65 | 4400 |
| 2022-07-05 | 33.30 | $33.62 | 3325 |
| 2022-07-01 | 33.30 | $34.28 | — |
| 2022-06-30 | 33.10 | $34.28 | 110 |
| 2022-06-29 | 32.86 | $33.94 | 2010 |
| 2022-06-28 | 32.69 | $34.05 | 6000 |
| 2022-06-27 | 32.47 | $33.65 | 8000 |
| 2022-06-24 | 32.34 | $33.13 | 7221 |
| 2022-06-23 | 32.37 | $32.49 | 500 |
| 2022-06-22 | 32.63 | $32.55 | 522 |
| 2022-06-21 | 32.95 | $32.54 | 3045 |
| 2022-06-17 | 33.35 | $31.97 | 3100 |
| 2022-06-16 | 34.04 | $32.86 | 8000 |
| 2022-06-15 | 34.62 | $33.56 | 1121 |
| 2022-06-14 | 35.10 | $34.12 | 3846 |
| 2022-06-13 | 35.52 | $34.94 | 8600 |
| 2022-06-10 | 35.78 | $35.37 | 500 |
| 2022-06-09 | 35.96 | $36.06 | 700 |
| 2022-06-08 | 35.97 | $35.85 | 527 |
| 2022-06-07 | 36.04 | $35.99 | 411 |
| 2022-06-06 | 36.08 | $35.55 | 2318 |
| 2022-06-03 | 36.27 | $36.00 | 8030 |
| 2022-06-02 | 36.36 | $36.06 | 2500 |
| 2022-06-01 | 36.45 | $35.80 | 1213 |
| 2022-05-31 | 36.64 | $36.33 | 6900 |
| 2022-05-27 | 36.70 | $35.92 | 9500 |
| 2022-05-26 | 36.90 | $36.99 | 7000 |
| 2022-05-25 | 36.79 | $37.08 | 714 |
| 2022-05-24 | 36.62 | $37.35 | 3700 |
| 2022-05-23 | 36.33 | $36.59 | 3828 |
| 2022-05-20 | 36.21 | $36.24 | 47400 |
| 2022-05-19 | 36.17 | $36.33 | 2600 |
| 2022-05-18 | 36.09 | $36.30 | 1300 |
| 2022-05-17 | 36.00 | $36.58 | 5000 |
| 2022-05-16 | 35.80 | $36.10 | 1005 |
| 2022-05-13 | 35.70 | $35.89 | 4100 |
| 2022-05-12 | 35.65 | $35.18 | 5200 |
| 2022-05-11 | 35.81 | $35.70 | 6103 |
| 2022-05-10 | 35.84 | $35.78 | 2811 |
| 2022-05-09 | 35.84 | $36.37 | 16031 |
| 2022-05-06 | 35.66 | $35.76 | 1100 |
| 2022-05-05 | 35.62 | $35.40 | 602 |
| 2022-05-04 | 35.70 | $35.87 | 2040 |
| 2022-05-03 | 35.63 | $34.91 | 5635 |
| 2022-05-02 | 35.85 | $34.68 | 16300 |
| 2022-04-29 | 36.19 | $35.67 | 5143 |
| 2022-04-28 | 36.28 | $35.87 | 1100 |
| 2022-04-27 | 36.33 | $35.60 | 5300 |
| 2022-04-26 | 36.45 | $35.77 | 400 |
| 2022-04-25 | 36.54 | $36.09 | 2100 |
| 2022-04-22 | 36.54 | $36.00 | 4100 |
| 2022-04-21 | 36.55 | $36.47 | 3000 |
| 2022-04-20 | 36.40 | $36.46 | 2700 |
| 2022-04-19 | 36.20 | $36.05 | 1500 |
| 2022-04-18 | 36.08 | $35.91 | 3204 |
| 2022-04-14 | 35.97 | $35.79 | 1100 |
| 2022-04-13 | 35.86 | $35.74 | 4400 |
| 2022-04-12 | 35.72 | $35.86 | 9200 |
| 2022-04-11 | 35.51 | $35.59 | 6100 |
| 2022-04-08 | 35.32 | $35.76 | 31244 |
| 2022-04-07 | 35.02 | $35.09 | 6200 |
| 2022-04-06 | 34.86 | $35.04 | 900 |
| 2022-04-05 | 34.68 | $34.91 | 4940 |
| 2022-04-04 | 34.48 | $34.55 | 6600 |
| 2022-04-01 | 34.35 | $34.40 | 2500 |
| 2022-03-31 | 34.23 | $34.40 | 2200 |
| 2022-03-30 | 34.08 | $34.48 | 4500 |
| 2022-03-29 | 33.86 | $34.17 | 3911 |
| 2022-03-28 | 33.68 | $33.64 | 1418 |
| 2022-03-25 | 33.64 | $33.92 | 1500 |
| 2022-03-24 | 33.49 | $33.55 | 900 |
| 2022-03-23 | 33.42 | $33.52 | 925 |
| 2022-03-22 | 33.34 | $33.52 | 732 |
| 2022-03-21 | 33.24 | $33.39 | 3600 |
| 2022-03-18 | 33.16 | $33.37 | 1212 |
| 2022-03-17 | 33.06 | $33.58 | 8137 |
| 2022-03-16 | 32.88 | $33.20 | 7100 |
| 2022-03-15 | 32.78 | $33.00 | 10400 |
| 2022-03-14 | 32.72 | $32.58 | 3500 |
| 2022-03-11 | 32.78 | $33.22 | 4200 |
| 2022-03-10 | 32.66 | $32.76 | 8443 |
| 2022-03-09 | 32.65 | $32.86 | 1832 |
| 2022-03-08 | 32.62 | $32.60 | 5005 |
| 2022-03-07 | 32.66 | $32.65 | 9816 |
| 2022-03-04 | 32.69 | $32.83 | 4011 |
| 2022-03-03 | 32.68 | $32.76 | 1831 |
| 2022-03-02 | 32.69 | $32.75 | 10500 |
| 2022-03-01 | 32.71 | $32.58 | 1300 |
| 2022-02-28 | 32.79 | $32.84 | 20800 |
| 2022-02-25 | 32.81 | $32.98 | 532 |
| 2022-02-24 | 32.79 | $32.64 | 7910 |
| 2022-02-23 | 32.87 | $32.84 | 10800 |
| 2022-02-22 | 32.91 | $32.76 | 5902 |
| 2022-02-18 | 32.98 | $32.78 | 3320 |
| 2022-02-17 | 33.07 | $32.94 | 1826 |
| 2022-02-16 | 33.12 | $32.76 | 1246 |
| 2022-02-15 | 33.25 | $32.78 | 1200 |
| 2022-02-14 | 33.39 | $33.11 | 3300 |
| 2022-02-11 | 33.46 | $33.03 | 2638 |
| 2022-02-10 | 33.57 | $33.41 | 4100 |
| 2022-02-09 | 33.58 | $33.60 | 11200 |
| 2022-02-08 | 33.53 | $33.45 | 4000 |
| 2022-02-07 | 33.51 | $33.32 | 11800 |
| 2022-02-04 | 33.52 | $33.29 | 639 |
| 2022-02-03 | 33.54 | $33.61 | 1200 |
| 2022-02-02 | 33.46 | $33.67 | 1200 |
| 2022-02-01 | 33.35 | $33.60 | 1121 |
| 2022-01-31 | 33.22 | $33.67 | 4032 |
| 2022-01-28 | 33.05 | $33.17 | 12738 |
| 2022-01-27 | 32.99 | $33.37 | 2600 |
| 2022-01-26 | 32.85 | $33.28 | 21100 |
| 2022-01-25 | 32.72 | $33.07 | 4900 |
| 2022-01-24 | 32.62 | $32.84 | 5140 |
| 2022-01-21 | 32.58 | $32.41 | 5724 |
| 2022-01-20 | 32.67 | $32.64 | 3241 |
| 2022-01-19 | 32.70 | $32.79 | 8200 |
| 2022-01-18 | 32.70 | $32.75 | 7200 |
| 2022-01-14 | 32.70 | $32.81 | 8500 |
| 2022-01-13 | 32.70 | $33.00 | 3008 |
| 2022-01-12 | 32.63 | $32.79 | 1721 |
| 2022-01-11 | 32.62 | $32.45 | 4500 |
| 2022-01-10 | 32.71 | $32.10 | 4402 |
| 2022-01-07 | 32.94 | $32.41 | 3100 |
| 2022-01-06 | 33.12 | $32.07 | 9731 |
| 2022-01-05 | 33.45 | $32.64 | 15000 |
| 2022-01-04 | 33.67 | $33.33 | 30000 |
| 2022-01-03 | 33.70 | $33.85 | 2100 |
| 2021-12-31 | 33.58 | $33.80 | 1840 |
| 2021-12-30 | 33.45 | $33.33 | 3908 |
| 2021-12-29 | 33.42 | $33.31 | 11000 |
| 2021-12-28 | 33.40 | $34.13 | 4100 |
| 2021-12-27 | 33.10 | $33.50 | 3300 |
| 2021-12-23 | 32.94 | $33.03 | 906 |
| 2021-12-22 | 32.90 | $33.18 | 2833 |
| 2021-12-21 | 32.79 | $32.79 | — |
| 2021-12-20 | 32.78 | $32.79 | 4200 |
| 2021-12-17 | 32.77 | $32.94 | 3433 |
| 2021-12-16 | 32.71 | $33.42 | 3812 |
| 2021-12-15 | 32.49 | $33.29 | 2600 |
| 2021-12-14 | 32.26 | $32.49 | 9400 |
| 2021-12-13 | 32.24 | $32.05 | 4344 |
| 2021-12-10 | 32.36 | $32.33 | 7845 |
| 2021-12-09 | 32.42 | $32.50 | 32800 |
| 2021-12-08 | 32.44 | $32.35 | 5044 |
| 2021-12-07 | 32.51 | $32.59 | 10400 |
| 2021-12-06 | 32.53 | $33.19 | 1000 |
| 2021-12-03 | 32.36 | $32.74 | 1522 |
| 2021-12-02 | 32.31 | $31.74 | 3200 |
| 2021-12-01 | 32.56 | $31.30 | 4100 |
| 2021-11-30 | 33.02 | $32.30 | 202001 |
| 2021-11-29 | 33.25 | $33.34 | 1709 |
| 2021-11-26 | 33.21 | $32.93 | 57500 |
| 2021-11-24 | 33.28 | $33.17 | 948 |
| 2021-11-23 | 33.30 | $33.20 | 1100 |
| 2021-11-22 | 33.31 | $33.32 | 4407 |
| 2021-11-19 | 33.28 | $33.46 | 2416 |
| 2021-11-18 | 33.19 | $33.93 | 10200 |
| 2021-11-17 | 32.94 | $32.80 | 3500 |
| 2021-11-16 | 32.99 | $32.86 | 2100 |
| 2021-11-15 | 33.04 | $32.77 | 2947 |
| 2021-11-12 | 33.12 | $32.73 | 6400 |
| 2021-11-11 | 33.23 | $32.97 | 8324 |
| 2021-11-10 | 33.28 | $33.18 | 1100 |
| 2021-11-09 | 33.28 | $33.18 | 9500 |
| 2021-11-08 | 33.28 | $32.98 | 4100 |
| 2021-11-05 | 33.33 | $32.98 | 3300 |
| 2021-11-04 | 33.40 | $32.93 | 3004 |
| 2021-11-03 | 33.49 | $33.27 | 843 |
| 2021-11-02 | 33.49 | $33.26 | 740 |
| 2021-11-01 | 33.49 | $33.89 | 1000 |
| 2021-10-29 | 33.29 | $33.95 | 733 |
| 2021-10-28 | 33.01 | $33.13 | 400 |
| 2021-10-27 | 32.94 | $32.46 | 2549 |
| 2021-10-26 | 33.06 | $32.72 | 1525 |
| 2021-10-25 | 33.12 | $32.90 | 648 |
| 2021-10-22 | 33.13 | $33.05 | 8225 |
| 2021-10-21 | 33.09 | $32.96 | 603 |
| 2021-10-20 | 33.08 | $33.00 | 1432 |
| 2021-10-19 | 33.04 | $32.75 | 1526 |
| 2021-10-18 | 33.07 | $32.73 | 1028 |
| 2021-10-15 | 33.11 | $33.08 | 5731 |
| 2021-10-14 | 33.04 | $33.46 | 1141 |
| 2021-10-13 | 32.84 | $32.86 | 225 |
| 2021-10-12 | 32.78 | $32.96 | 3323 |
| 2021-10-11 | 32.67 | $32.48 | 3200 |
| 2021-10-08 | 32.69 | $33.12 | 12639 |
| 2021-10-07 | 32.51 | $33.07 | 5333 |
| 2021-10-06 | 32.31 | $32.87 | 12900 |
| 2021-10-05 | 32.13 | $32.43 | 6124 |
| 2021-10-04 | 32.05 | $32.49 | 5200 |
| 2021-10-01 | 31.93 | $32.30 | 1419 |
| 2021-09-30 | 31.86 | $32.16 | 1921 |
| 2021-09-29 | 31.83 | $31.96 | 929 |
| 2021-09-28 | 31.85 | $31.90 | 2800 |
| 2021-09-27 | 31.91 | $32.34 | 8300 |
| 2021-09-24 | 31.85 | $32.14 | 500 |
| 2021-09-23 | 31.85 | $32.20 | 1200 |
| 2021-09-22 | 31.83 | $32.15 | 4300 |
| 2021-09-21 | 31.84 | $32.20 | 3100 |
| 2021-09-20 | 31.85 | $31.50 | 5141 |
| 2021-09-17 | 32.08 | $31.81 | 11100 |
| 2021-09-16 | 32.28 | $32.13 | 2900 |
| 2021-09-15 | 32.43 | $32.36 | 5139 |
| 2021-09-14 | 32.55 | $32.29 | 2807 |
| 2021-09-13 | 32.73 | $32.76 | 1749 |
| 2021-09-10 | 32.80 | $32.33 | 3707 |
| 2021-09-09 | 33.03 | $32.84 | 4000 |
| 2021-09-08 | 33.16 | $33.04 | 6300 |
| 2021-09-07 | 33.25 | $32.93 | 4000 |
| 2021-09-03 | 33.41 | $33.75 | 4900 |
| 2021-09-02 | 33.35 | $33.52 | 8524 |
| 2021-09-01 | 33.35 | $33.17 | 5124 |
| 2021-08-31 | 33.47 | $33.60 | 13339 |
| 2021-08-30 | 33.48 | $33.80 | 9915 |
| 2021-08-27 | 33.44 | $33.75 | 4030 |
| 2021-08-26 | 33.41 | $33.40 | 7400 |
| 2021-08-25 | 33.50 | $33.67 | 11800 |
| 2021-08-24 | 33.52 | $33.65 | 14303 |
| 2021-08-23 | 33.57 | $33.45 | 749 |
| 2021-08-20 | 33.69 | $33.34 | 2100 |
| 2021-08-19 | 33.88 | $33.46 | 3148 |
| 2021-08-18 | 34.08 | $34.10 | 1400 |
| 2021-08-17 | 34.13 | $34.13 | 9200 |
| 2021-08-16 | 34.19 | $34.29 | 1400 |
| 2021-08-13 | 34.21 | $34.44 | 2700 |
| 2021-08-12 | 34.20 | $34.36 | 2500 |
| 2021-08-11 | 34.21 | $34.12 | 2200 |
| 2021-08-10 | 34.31 | $33.98 | 1402 |
| 2021-08-09 | 34.48 | $33.90 | 20000 |
| 2021-08-06 | 34.71 | $34.26 | 1528 |
| 2021-08-05 | 34.89 | $34.35 | 2239 |
| 2021-08-04 | 35.08 | $34.05 | 2600 |
| 2021-08-03 | 35.41 | $35.21 | 1900 |
| 2021-08-02 | 35.44 | $36.00 | 1104 |
| 2021-07-30 | 35.23 | $36.07 | 1500 |
| 2021-07-29 | 34.95 | $35.76 | 1900 |
| 2021-07-28 | 34.71 | $35.11 | 936 |
| 2021-07-27 | 34.63 | $35.25 | 2100 |
| 2021-07-26 | 34.50 | $35.10 | 2300 |
| 2021-07-23 | 34.39 | $34.86 | 4817 |
| 2021-07-22 | 34.34 | $34.77 | 2536 |
| 2021-07-21 | 34.32 | $34.74 | 8100 |
| 2021-07-20 | 34.32 | $34.24 | 11601 |
| 2021-07-19 | 34.48 | $34.15 | 2320 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
71.43
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.08
Average
52.17
Maximum
86.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 71.43 | $55.80 | 443 |
| 2026-07-16 | 67.63 | $54.71 | 16343 |
| 2026-07-15 | 65.16 | $54.10 | 50049 |
| 2026-07-14 | 64.74 | $54.00 | 18439 |
| 2026-07-13 | 62.43 | $53.46 | 49600 |
| 2026-07-10 | 58.02 | $52.55 | 15 |
| 2026-07-09 | 58.02 | $52.55 | 34300 |
| 2026-07-08 | 60.78 | $52.94 | 24300 |
| 2026-07-07 | 57.05 | $52.19 | 2149 |
| 2026-07-06 | 53.94 | $51.63 | 194219 |
| 2026-07-02 | 56.72 | $52.03 | 20030 |
| 2026-07-01 | 59.42 | $52.40 | 100 |
| 2026-06-30 | 59.42 | $52.40 | 26600 |
| 2026-06-29 | 60.12 | $52.50 | 10800 |
| 2026-06-26 | 59.07 | $52.27 | 17910 |
| 2026-06-25 | 55.54 | $51.54 | 13200 |
| 2026-06-24 | 49.92 | $50.54 | 108 |
| 2026-06-23 | 48.82 | $50.36 | 158800 |
| 2026-06-22 | 46.51 | $49.99 | 621400 |
| 2026-06-18 | 54.08 | $51.20 | 15 |
| 2026-06-17 | 54.08 | $51.20 | 15 |
| 2026-06-16 | 54.08 | $51.20 | 16429 |
| 2026-06-15 | 54.27 | $51.23 | 64639 |
| 2026-06-12 | 55.99 | $51.51 | 17700 |
| 2026-06-11 | 58.45 | $51.90 | 38800 |
| 2026-06-10 | 58.45 | $51.90 | 6600 |
| 2026-06-09 | 58.45 | $51.90 | 13700 |
| 2026-06-08 | 54.02 | $50.90 | 66423 |
| 2026-06-05 | 58.72 | $51.69 | 50430 |
| 2026-06-04 | 56.29 | $51.16 | — |
| 2026-06-03 | 56.29 | $51.16 | 14930 |
| 2026-06-02 | 53.45 | $50.55 | 40100 |
| 2026-06-01 | 44.38 | $48.94 | 8728 |
| 2026-05-29 | 47.43 | $49.50 | 6018 |
| 2026-05-28 | 52.87 | $50.38 | 15144 |
| 2026-05-27 | 57.18 | $50.99 | 100 |
| 2026-05-26 | 57.18 | $50.99 | 44143 |
| 2026-05-22 | 63.54 | $51.82 | 10700 |
| 2026-05-21 | 61.79 | $51.46 | 7600 |
| 2026-05-20 | 61.79 | $51.46 | 5431 |
| 2026-05-19 | 57.03 | $50.54 | 4638 |
| 2026-05-18 | 53.30 | $49.92 | 1800 |
| 2026-05-15 | 53.30 | $49.92 | 34319 |
| 2026-05-14 | 59.12 | $50.70 | 7100 |
| 2026-05-13 | 53.98 | $49.86 | 3213 |
| 2026-05-12 | 55.48 | $50.05 | 2400 |
| 2026-05-11 | 55.79 | $50.09 | 5500 |
| 2026-05-08 | 54.14 | $49.82 | 2143 |
| 2026-05-07 | 53.60 | $49.73 | 5800 |
| 2026-05-06 | 53.18 | $49.66 | 8300 |
| 2026-05-05 | 60.39 | $50.65 | 12100 |
| 2026-05-04 | 56.86 | $50.02 | 200 |
| 2026-05-01 | 56.86 | $50.02 | 200 |
| 2026-04-30 | 56.86 | $50.02 | 400 |
| 2026-04-29 | 56.54 | $49.96 | 200 |
| 2026-04-28 | 60.33 | $50.50 | 300 |
| 2026-04-27 | 57.20 | $49.88 | 700 |
| 2026-04-24 | 55.98 | $49.65 | 836 |
| 2026-04-23 | 54.81 | $49.43 | 3700 |
| 2026-04-22 | 50.16 | $48.62 | 331 |
| 2026-04-21 | 51.72 | $48.87 | 5606 |
| 2026-04-20 | 52.34 | $48.97 | 547 |
| 2026-04-17 | 55.96 | $49.54 | 8500 |
| 2026-04-16 | 57.62 | $49.79 | 32014 |
| 2026-04-15 | 60.99 | $50.28 | 6600 |
| 2026-04-14 | 62.84 | $50.54 | 31739 |
| 2026-04-13 | 66.07 | $50.98 | 27040 |
| 2026-04-10 | 75.63 | $52.12 | 7227 |
| 2026-04-09 | 71.05 | $50.81 | 33400 |
| 2026-04-08 | 67.32 | $49.97 | 18206 |
| 2026-04-07 | 66.49 | $49.80 | 6100 |
| 2026-04-06 | 64.47 | $49.40 | 11147 |
| 2026-04-02 | 64.75 | $49.43 | 91700 |
| 2026-04-01 | 62.33 | $48.96 | 33500 |
| 2026-03-31 | 67.78 | $49.54 | 850 |
| 2026-03-30 | 67.78 | $49.54 | 1300 |
| 2026-03-27 | 66.12 | $49.18 | 400 |
| 2026-03-26 | 66.12 | $49.18 | 400 |
| 2026-03-25 | 66.12 | $49.18 | 429 |
| 2026-03-24 | 56.86 | $47.43 | 200 |
| 2026-03-23 | 56.86 | $47.43 | 331 |
| 2026-03-20 | 58.17 | $47.59 | 1200 |
| 2026-03-19 | 68.17 | $48.66 | 1028 |
| 2026-03-18 | 71.43 | $48.96 | 617 |
| 2026-03-17 | 77.81 | $49.50 | 1400 |
| 2026-03-16 | 77.20 | $49.33 | 1146 |
| 2026-03-13 | 75.43 | $48.86 | 512 |
| 2026-03-12 | 74.88 | $48.72 | 1800 |
| 2026-03-11 | 82.42 | $49.32 | 7416 |
| 2026-03-10 | 80.04 | $48.57 | 300 |
| 2026-03-09 | 78.87 | $48.25 | 1100 |
| 2026-03-06 | 86.50 | $48.76 | 3300 |
| 2026-03-05 | 84.56 | $48.06 | 1500 |
| 2026-03-04 | 84.53 | $48.05 | 400 |
| 2026-03-03 | 83.96 | $47.86 | 2400 |
| 2026-03-02 | 83.84 | $47.82 | 3300 |
| 2026-02-27 | 83.72 | $47.78 | 700 |
| 2026-02-26 | 82.06 | $47.23 | 1000 |
| 2026-02-25 | 82.06 | $47.23 | 1000 |
| 2026-02-24 | 82.06 | $47.23 | 1200 |
| 2026-02-23 | 81.98 | $47.20 | 1648 |
| 2026-02-20 | 80.56 | $46.72 | 335 |
| 2026-02-19 | 78.11 | $46.00 | 12900 |
| 2026-02-18 | 76.64 | $45.62 | 1420 |
| 2026-02-17 | 77.03 | $45.65 | 1745 |
| 2026-02-13 | 74.43 | $45.02 | 500 |
| 2026-02-12 | 69.06 | $44.00 | — |
| 2026-02-11 | 69.06 | $44.00 | 1200 |
| 2026-02-10 | 68.54 | $43.91 | 611 |
| 2026-02-09 | 67.24 | $43.69 | 2700 |
| 2026-02-06 | 67.60 | $43.72 | 1100 |
| 2026-02-05 | 71.48 | $44.04 | 700 |
| 2026-02-04 | 73.49 | $44.20 | 7600 |
| 2026-02-03 | 70.44 | $43.58 | 3300 |
| 2026-02-02 | 68.61 | $43.25 | — |
| 2026-01-30 | 68.61 | $43.25 | 616 |
| 2026-01-29 | 75.08 | $43.76 | 5300 |
| 2026-01-28 | 75.04 | $43.75 | 1800 |
| 2026-01-27 | 71.73 | $43.05 | 3905 |
| 2026-01-26 | 68.75 | $42.52 | 4424 |
| 2026-01-23 | 67.71 | $42.35 | 148 |
| 2026-01-22 | 67.71 | $42.35 | 215 |
| 2026-01-21 | 63.61 | $41.71 | 3905 |
| 2026-01-20 | 69.22 | $42.14 | 1121 |
| 2026-01-16 | 62.50 | $41.22 | 4800 |
| 2026-01-15 | 62.33 | $41.20 | 744 |
| 2026-01-14 | 67.10 | $41.53 | 838 |
| 2026-01-13 | 66.73 | $41.48 | 213 |
| 2026-01-12 | 67.88 | $41.56 | 800 |
| 2026-01-09 | 63.30 | $40.95 | 79 |
| 2026-01-08 | 63.30 | $40.95 | 314 |
| 2026-01-07 | 62.43 | $40.84 | 1400 |
| 2026-01-06 | 62.69 | $40.86 | 543 |
| 2026-01-05 | 62.39 | $40.82 | 1200 |
| 2026-01-02 | 66.77 | $41.17 | 900 |
| 2025-12-31 | 65.73 | $41.01 | 124 |
| 2025-12-30 | 65.66 | $41.00 | 200 |
| 2025-12-29 | 64.72 | $40.85 | 225 |
| 2025-12-26 | 65.17 | $40.89 | 300 |
| 2025-12-24 | 63.61 | $40.63 | 1026 |
| 2025-12-23 | 63.18 | $40.56 | 300 |
| 2025-12-22 | 60.02 | $40.06 | 415 |
| 2025-12-19 | 59.22 | $39.94 | 1038 |
| 2025-12-18 | 62.69 | $40.29 | 200 |
| 2025-12-17 | 60.89 | $40.00 | 300 |
| 2025-12-16 | 58.45 | $39.63 | 1700 |
| 2025-12-15 | 57.57 | $39.50 | 300 |
| 2025-12-12 | 52.08 | $38.76 | 111 |
| 2025-12-11 | 48.29 | $38.32 | 443 |
| 2025-12-10 | 45.31 | $38.00 | 400 |
| 2025-12-09 | 49.19 | $38.46 | 700 |
| 2025-12-08 | 50.07 | $38.56 | 400 |
| 2025-12-05 | 50.07 | $38.56 | 400 |
| 2025-12-04 | 50.81 | $38.65 | 300 |
| 2025-12-03 | 55.12 | $39.15 | 2724 |
| 2025-12-02 | 56.68 | $39.32 | 2644 |
| 2025-12-01 | 59.59 | $39.63 | 1000 |
| 2025-11-28 | 58.61 | $39.48 | — |
| 2025-11-26 | 58.61 | $39.48 | 94031 |
| 2025-11-25 | 59.21 | $39.55 | 1018 |
| 2025-11-24 | 54.37 | $38.79 | 3608 |
| 2025-11-21 | 55.78 | $38.96 | 3500 |
| 2025-11-20 | 54.12 | $38.71 | 400 |
| 2025-11-19 | 61.88 | $39.59 | 205 |
| 2025-11-18 | 67.07 | $40.09 | 7011 |
| 2025-11-17 | 65.30 | $39.77 | 915 |
| 2025-11-14 | 69.75 | $40.17 | 300 |
| 2025-11-13 | 74.32 | $40.55 | 600 |
| 2025-11-12 | 73.85 | $40.44 | 839 |
| 2025-11-11 | 70.58 | $39.74 | 400 |
| 2025-11-10 | 68.50 | $39.35 | 699 |
| 2025-11-07 | 67.38 | $39.15 | 1518 |
| 2025-11-06 | 59.40 | $37.99 | 400 |
| 2025-11-05 | 56.80 | $37.69 | 229 |
| 2025-11-04 | 53.81 | $37.37 | 2200 |
| 2025-11-03 | 57.10 | $37.65 | 1741 |
| 2025-10-31 | 56.10 | $37.54 | 14 |
| 2025-10-30 | 56.10 | $37.54 | 14 |
| 2025-10-29 | 56.10 | $37.54 | 314 |
| 2025-10-28 | 63.49 | $38.18 | — |
| 2025-10-27 | 63.49 | $38.18 | 300 |
| 2025-10-24 | 69.57 | $38.65 | 2500 |
| 2025-10-23 | 70.66 | $38.73 | 41500 |
| 2025-10-22 | 74.41 | $39.00 | 56300 |
| 2025-10-21 | 70.50 | $38.29 | 39200 |
| 2025-10-20 | 68.50 | $37.98 | 6503 |
| 2025-10-17 | 66.78 | $37.73 | 404 |
| 2025-10-16 | 63.60 | $37.31 | 1300 |
| 2025-10-15 | 62.88 | $37.22 | 12321 |
| 2025-10-14 | 57.23 | $36.59 | 152130 |
| 2025-10-13 | 50.54 | $36.00 | 109 |
| 2025-10-10 | 54.38 | $36.28 | 331000 |
| 2025-10-09 | 51.50 | $36.05 | 110 |
| 2025-10-08 | 52.74 | $36.14 | 319 |
| 2025-10-07 | 53.83 | $36.22 | 4000 |
| 2025-10-06 | 52.43 | $36.10 | 1108 |
| 2025-10-03 | 55.49 | $36.33 | 1438 |
| 2025-10-02 | 50.86 | $35.94 | 226 |
| 2025-10-01 | 50.74 | $35.93 | 1412 |
| 2025-09-30 | 54.13 | $36.19 | 3428 |
| 2025-09-29 | 48.61 | $35.75 | 204 |
| 2025-09-26 | 43.94 | $35.43 | 98 |
| 2025-09-25 | 43.94 | $35.43 | 809 |
| 2025-09-24 | 42.31 | $35.32 | 900 |
| 2025-09-23 | 37.62 | $35.02 | — |
| 2025-09-22 | 37.62 | $35.02 | 4100 |
| 2025-09-19 | 33.57 | $34.77 | 5100 |
| 2025-09-18 | 33.65 | $34.78 | 1405 |
| 2025-09-17 | 36.30 | $35.09 | 900 |
| 2025-09-16 | 37.95 | $35.27 | 2000 |
| 2025-09-15 | 38.78 | $35.36 | 1300 |
| 2025-09-12 | 37.77 | $35.29 | 500 |
| 2025-09-11 | 37.77 | $35.29 | — |
| 2025-09-10 | 37.77 | $35.29 | — |
| 2025-09-09 | 37.77 | $35.29 | 8723 |
| 2025-09-08 | 38.59 | $35.40 | 1500 |
| 2025-09-05 | 44.31 | $36.09 | 3 |
| 2025-09-04 | 44.31 | $36.09 | — |
| 2025-09-03 | 44.31 | $36.09 | 5000 |
| 2025-09-02 | 44.97 | $36.17 | 6245 |
| 2025-08-29 | 50.13 | $36.75 | 3629 |
| 2025-08-28 | 44.61 | $36.22 | — |
| 2025-08-27 | 44.61 | $36.22 | 25629 |
| 2025-08-26 | 43.22 | $36.09 | 10018 |
| 2025-08-25 | 46.09 | $36.43 | 1442 |
| 2025-08-22 | 51.56 | $37.00 | 921 |
| 2025-08-21 | 51.17 | $36.96 | 1113 |
| 2025-08-20 | 48.95 | $36.73 | 700 |
| 2025-08-19 | 48.66 | $36.70 | 2900 |
| 2025-08-18 | 47.24 | $36.55 | 9000 |
| 2025-08-15 | 47.66 | $36.60 | — |
| 2025-08-14 | 47.66 | $36.60 | 100 |
| 2025-08-13 | 49.15 | $36.79 | 500 |
| 2025-08-12 | 52.25 | $37.17 | 2300 |
| 2025-08-11 | 49.29 | $36.80 | 1000 |
| 2025-08-08 | 47.36 | $36.57 | 1100 |
| 2025-08-07 | 47.74 | $36.62 | 312 |
| 2025-08-06 | 48.76 | $36.76 | 4600 |
| 2025-08-05 | 47.30 | $36.57 | 1300 |
| 2025-08-04 | 44.87 | $36.26 | 600 |
| 2025-08-01 | 48.21 | $36.75 | 507 |
| 2025-07-31 | 41.91 | $36.00 | 1405 |
| 2025-07-30 | 50.85 | $37.14 | — |
| 2025-07-29 | 50.85 | $37.14 | — |
| 2025-07-28 | 50.85 | $37.14 | 2000 |
| 2025-07-25 | 51.43 | $37.21 | 800 |
| 2025-07-24 | 55.54 | $37.69 | 1100 |
| 2025-07-23 | 56.70 | $37.82 | 800 |
| 2025-07-22 | 61.11 | $38.29 | 300 |
| 2025-07-21 | 51.80 | $37.06 | 2712 |
| 2025-07-18 | 49.56 | $36.82 | 300 |
| 2025-07-17 | 45.77 | $36.44 | 225 |
| 2025-07-16 | 50.51 | $36.94 | 2600 |
| 2025-07-15 | 49.21 | $36.81 | 320 |
| 2025-07-14 | 49.79 | $36.87 | 315 |
| 2025-07-11 | 44.46 | $36.35 | 700 |
| 2025-07-10 | 47.69 | $36.70 | 600 |
| 2025-07-09 | 48.46 | $36.78 | — |
| 2025-07-08 | 48.46 | $36.78 | 900 |
| 2025-07-07 | 49.63 | $36.91 | 1211 |
| 2025-07-03 | 52.01 | $37.17 | 200 |
| 2025-07-02 | 52.47 | $37.22 | 3720 |
| 2025-07-01 | 50.65 | $37.00 | 106 |
| 2025-06-30 | 50.48 | $36.98 | 7200 |
| 2025-06-27 | 47.05 | $36.57 | 1201 |
| 2025-06-26 | 50.89 | $37.04 | 6700 |
| 2025-06-25 | 49.13 | $36.83 | 807 |
| 2025-06-24 | 55.74 | $37.56 | 621 |
| 2025-06-23 | 54.87 | $37.45 | 726 |
| 2025-06-20 | 53.12 | $37.23 | 700 |
| 2025-06-18 | 56.23 | $37.56 | 300 |
| 2025-06-17 | 56.51 | $37.59 | 2700 |
| 2025-06-16 | 59.88 | $37.94 | 500 |
| 2025-06-13 | 59.88 | $37.94 | 343 |
| 2025-06-12 | 59.82 | $37.93 | 900 |
| 2025-06-11 | 54.49 | $37.13 | 737 |
| 2025-06-10 | 51.36 | $36.72 | 200 |
| 2025-06-09 | 53.40 | $36.96 | 2313 |
| 2025-06-06 | 53.11 | $36.92 | 8800 |
| 2025-06-05 | 54.17 | $37.05 | 11537 |
| 2025-06-04 | 56.57 | $37.34 | 1700 |
| 2025-06-03 | 59.60 | $37.69 | 700 |
| 2025-06-02 | 58.76 | $37.55 | 1400 |
| 2025-05-30 | 58.29 | $37.47 | 11513 |
| 2025-05-29 | 57.07 | $37.26 | 4604 |
| 2025-05-28 | 59.18 | $37.53 | 10300 |
| 2025-05-27 | 60.93 | $37.75 | 3639 |
| 2025-05-23 | 61.96 | $37.88 | 2800 |
| 2025-05-22 | 57.39 | $37.01 | 600 |
| 2025-05-21 | 63.18 | $37.71 | 14324 |
| 2025-05-20 | 58.07 | $36.82 | 300 |
| 2025-05-19 | 54.50 | $36.29 | — |
| 2025-05-16 | 54.50 | $36.29 | 608 |
| 2025-05-15 | 52.85 | $36.05 | 323 |
| 2025-05-14 | 49.07 | $35.53 | 300 |
| 2025-05-13 | 50.40 | $35.71 | 733 |
| 2025-05-12 | 49.09 | $35.53 | 1103 |
| 2025-05-09 | 56.23 | $36.44 | 2600 |
| 2025-05-08 | 59.58 | $36.81 | 824 |
| 2025-05-07 | 64.72 | $37.33 | 108 |
| 2025-05-06 | 68.50 | $37.68 | 5625 |
| 2025-05-05 | 65.07 | $37.06 | 3300 |
| 2025-05-02 | 64.11 | $36.90 | 7900 |
| 2025-05-01 | 63.81 | $36.85 | — |
| 2025-04-30 | 63.81 | $36.85 | — |
| 2025-04-29 | 63.81 | $36.85 | 3200 |
| 2025-04-28 | 60.59 | $36.27 | 6330 |
| 2025-04-25 | 61.67 | $36.39 | 348 |
| 2025-04-24 | 61.34 | $36.33 | 1104 |
| 2025-04-23 | 60.92 | $36.25 | 12000 |
| 2025-04-22 | 62.29 | $36.42 | 5500 |
| 2025-04-21 | 62.29 | $36.42 | 5700 |
| 2025-04-17 | 61.88 | $36.33 | 3200 |
| 2025-04-16 | 59.80 | $35.88 | 6143 |
| 2025-04-15 | 58.76 | $35.66 | 1134 |
| 2025-04-14 | 57.51 | $35.40 | 2000 |
| 2025-04-11 | 55.76 | $35.04 | 9700 |
| 2025-04-10 | 51.08 | $34.16 | 12600 |
| 2025-04-09 | 46.50 | $33.41 | 19400 |
| 2025-04-08 | 48.39 | $33.74 | 3900 |
| 2025-04-07 | 51.22 | $34.21 | 20500 |
| 2025-04-04 | 58.54 | $35.27 | 5045 |
| 2025-04-03 | 69.29 | $36.48 | 9707 |
| 2025-04-02 | 62.41 | $35.21 | 5100 |
| 2025-04-01 | 62.09 | $35.16 | 1800 |
| 2025-03-31 | 61.47 | $35.06 | 1606 |
| 2025-03-28 | 60.93 | $34.97 | 24300 |
| 2025-03-27 | 56.51 | $34.29 | 1700 |
| 2025-03-26 | 61.04 | $34.76 | 1500 |
| 2025-03-25 | 60.91 | $34.74 | 6000 |
| 2025-03-24 | 57.14 | $34.17 | 600 |
| 2025-03-21 | 53.80 | $33.72 | 39300 |
| 2025-03-20 | 59.70 | $34.32 | 17100 |
| 2025-03-19 | 55.27 | $33.75 | 5343 |
| 2025-03-18 | 54.35 | $33.64 | 8300 |
| 2025-03-17 | 54.10 | $33.61 | 30210 |
| 2025-03-14 | 51.38 | $33.28 | 5148 |
| 2025-03-13 | 52.28 | $33.38 | 12347 |
| 2025-03-12 | 52.12 | $33.36 | 14820 |
| 2025-03-11 | 47.04 | $32.75 | 17100 |
| 2025-03-10 | 48.32 | $32.91 | 20700 |
| 2025-03-07 | 53.20 | $33.48 | 26500 |
| 2025-03-06 | 52.32 | $33.37 | 21000 |
| 2025-03-05 | 51.69 | $33.29 | 6703 |
| 2025-03-04 | 49.55 | $33.02 | 81600 |
| 2025-03-03 | 49.47 | $33.01 | 29025 |
| 2025-02-28 | 45.16 | $32.48 | 77114 |
| 2025-02-27 | 45.86 | $32.58 | 63503 |
| 2025-02-26 | 53.89 | $33.59 | 18630 |
| 2025-02-25 | 55.63 | $33.78 | — |
| 2025-02-24 | 55.63 | $33.78 | 8108 |
| 2025-02-21 | 57.12 | $33.95 | 6217 |
| 2025-02-20 | 56.14 | $33.80 | 4041 |
| 2025-02-19 | 55.49 | $33.70 | 52100 |
| 2025-02-18 | 50.65 | $33.00 | 9846 |
| 2025-02-14 | 52.75 | $33.27 | 24408 |
| 2025-02-13 | 56.55 | $33.73 | 13100 |
| 2025-02-12 | 54.45 | $33.42 | 18000 |
| 2025-02-11 | 50.17 | $32.84 | 3900 |
| 2025-02-10 | 51.84 | $33.05 | 14039 |
| 2025-02-07 | 51.10 | $32.95 | 7700 |
| 2025-02-06 | 48.47 | $32.60 | 13105 |
| 2025-02-05 | 51.08 | $32.95 | 26700 |
| 2025-02-04 | 44.33 | $32.12 | 36000 |
| 2025-02-03 | 39.04 | $31.57 | 42500 |
| 2025-01-31 | 40.71 | $31.82 | 37800 |
| 2025-01-30 | 43.70 | $32.24 | 15003 |
| 2025-01-29 | 37.93 | $31.68 | 25037 |
| 2025-01-28 | 39.51 | $31.91 | 25400 |
| 2025-01-27 | 43.80 | $32.48 | 29400 |
| 2025-01-24 | 44.04 | $32.51 | 22917 |
| 2025-01-23 | 46.45 | $32.81 | 6200 |
| 2025-01-22 | 45.60 | $32.72 | 8700 |
| 2025-01-21 | 48.70 | $33.10 | 25321 |
| 2025-01-17 | 45.36 | $32.74 | 9400 |
| 2025-01-16 | 43.42 | $32.54 | 31141 |
| 2025-01-15 | 37.26 | $31.96 | 44700 |
| 2025-01-14 | 36.24 | $31.87 | 83247 |
| 2025-01-13 | 38.01 | $32.14 | 62920 |
| 2025-01-10 | 40.07 | $32.44 | 40200 |
| 2025-01-08 | 42.39 | $32.76 | 11700 |
| 2025-01-07 | 44.46 | $33.03 | 17000 |
| 2025-01-06 | 38.67 | $32.48 | 31316 |
| 2025-01-03 | 40.72 | $32.76 | 28100 |
| 2025-01-02 | 40.72 | $32.76 | 19700 |
| 2024-12-31 | 43.56 | $33.14 | 35546 |
| 2024-12-30 | 39.90 | $32.79 | 14941 |
| 2024-12-27 | 41.50 | $33.01 | 32700 |
| 2024-12-26 | 41.40 | $33.00 | 344 |
| 2024-12-24 | 39.70 | $32.83 | 11700 |
| 2024-12-23 | 37.58 | $32.62 | 42000 |
| 2024-12-20 | 37.88 | $32.67 | 37400 |
| 2024-12-19 | 37.79 | $32.66 | 32905 |
| 2024-12-18 | 36.02 | $32.47 | 24300 |
| 2024-12-17 | 38.83 | $32.98 | 1224 |
| 2024-12-16 | 44.89 | $33.91 | 5400 |
| 2024-12-13 | 42.03 | $33.60 | 4800 |
| 2024-12-12 | 43.34 | $33.79 | 9600 |
| 2024-12-11 | 45.47 | $34.09 | 3018 |
| 2024-12-10 | 48.57 | $34.50 | 6634 |
| 2024-12-09 | 46.10 | $34.21 | 24917 |
| 2024-12-06 | 49.86 | $34.69 | 25900 |
| 2024-12-05 | 55.81 | $35.35 | 18000 |
| 2024-12-04 | 61.40 | $35.88 | 933 |
| 2024-12-03 | 59.96 | $35.68 | 818 |
| 2024-12-02 | 54.67 | $35.02 | 1700 |
| 2024-11-29 | 51.04 | $34.63 | 800 |
| 2024-11-27 | 52.90 | $34.81 | 1800 |
| 2024-11-26 | 50.52 | $34.56 | 21530 |
| 2024-11-25 | 54.61 | $34.95 | 4500 |
| 2024-11-22 | 58.77 | $35.31 | 6900 |
| 2024-11-21 | 58.01 | $35.22 | 7400 |
| 2024-11-20 | 51.49 | $34.53 | 16300 |
| 2024-11-19 | 52.50 | $34.62 | 43001 |
| 2024-11-18 | 48.32 | $34.23 | — |
| 2024-11-15 | 48.32 | $34.23 | 23000 |
| 2024-11-14 | 48.72 | $34.27 | 2700 |
| 2024-11-13 | 43.79 | $33.82 | 11713 |
| 2024-11-12 | 46.94 | $34.15 | 7733 |
| 2024-11-11 | 49.17 | $34.37 | 11913 |
| 2024-11-08 | 46.42 | $34.12 | 15200 |
| 2024-11-07 | 47.59 | $34.24 | 13100 |
| 2024-11-06 | 50.21 | $34.50 | — |
| 2024-11-05 | 50.21 | $34.50 | 18923 |
| 2024-11-04 | 47.50 | $34.23 | 9924 |
| 2024-11-01 | 45.20 | $34.01 | 19700 |
| 2024-10-31 | 52.69 | $34.76 | 5100 |
| 2024-10-30 | 53.14 | $34.80 | 18300 |
| 2024-10-29 | 51.48 | $34.63 | 1400 |
| 2024-10-28 | 55.79 | $35.02 | 8447 |
| 2024-10-25 | 53.71 | $34.80 | 9932 |
| 2024-10-24 | 54.37 | $34.86 | 11600 |
| 2024-10-23 | 56.01 | $35.01 | 13800 |
| 2024-10-22 | 58.70 | $35.25 | 10700 |
| 2024-10-21 | 56.64 | $35.00 | 32122 |
| 2024-10-18 | 63.90 | $35.60 | 20532 |
| 2024-10-17 | 63.90 | $35.60 | 6617 |
| 2024-10-16 | 62.15 | $35.36 | 5400 |
| 2024-10-15 | 62.15 | $35.36 | 17700 |
| 2024-10-14 | 56.33 | $34.63 | 4630 |
| 2024-10-11 | 58.68 | $34.83 | 7602 |
| 2024-10-10 | 57.50 | $34.69 | 7200 |
| 2024-10-09 | 60.42 | $34.94 | 5100 |
| 2024-10-08 | 61.37 | $35.02 | 22208 |
| 2024-10-07 | 60.93 | $34.96 | 16637 |
| 2024-10-04 | 67.32 | $35.49 | 30441 |
| 2024-10-03 | 65.91 | $35.27 | 16400 |
| 2024-10-02 | 70.64 | $35.63 | 17200 |
| 2024-10-01 | 72.01 | $35.73 | 12821 |
| 2024-09-30 | 71.10 | $35.56 | 28324 |
| 2024-09-27 | 77.37 | $36.01 | 57100 |
| 2024-09-26 | 76.72 | $35.86 | 121802 |
| 2024-09-25 | 74.19 | $35.32 | 38900 |
| 2024-09-24 | 68.59 | $34.39 | 19300 |
| 2024-09-23 | 65.29 | $33.96 | 18504 |
| 2024-09-20 | 64.12 | $33.82 | 15939 |
| 2024-09-19 | 62.32 | $33.61 | 26500 |
| 2024-09-18 | 66.72 | $33.90 | 2100 |
| 2024-09-17 | 69.96 | $34.10 | 8500 |
| 2024-09-16 | 69.96 | $34.10 | 25600 |
| 2024-09-13 | 69.96 | $34.10 | 5038 |
| 2024-09-12 | 66.00 | $33.54 | 13043 |
| 2024-09-11 | 64.07 | $33.30 | 32700 |
| 2024-09-10 | 62.90 | $33.16 | 24909 |
| 2024-09-09 | 64.90 | $33.30 | 21727 |
| 2024-09-06 | 62.90 | $33.05 | 34338 |
| 2024-09-05 | 76.92 | $33.89 | 18308 |
| 2024-09-04 | 76.20 | $33.77 | — |
| 2024-09-03 | 76.20 | $33.77 | 4400 |
| 2024-08-30 | 74.78 | $33.53 | 12900 |
| 2024-08-29 | 74.05 | $33.41 | 23616 |
| 2024-08-28 | 73.62 | $33.34 | 34200 |
| 2024-08-27 | 76.52 | $33.51 | 31709 |
| 2024-08-26 | 75.50 | $33.32 | 1700 |
| 2024-08-23 | 75.12 | $33.25 | 27400 |
| 2024-08-22 | 71.99 | $32.72 | 22900 |
| 2024-08-21 | 71.54 | $32.65 | 25919 |
| 2024-08-20 | 73.62 | $32.78 | 17307 |
| 2024-08-19 | 72.45 | $32.58 | 12330 |
| 2024-08-16 | 72.39 | $32.57 | 22800 |
| 2024-08-15 | 71.05 | $32.34 | 9730 |
| 2024-08-14 | 71.20 | $32.35 | 18446 |
| 2024-08-13 | 73.29 | $32.50 | 50900 |
| 2024-08-12 | 67.91 | $31.60 | 19200 |
| 2024-08-09 | 67.91 | $31.60 | 14600 |
| 2024-08-08 | 67.85 | $31.59 | 193025 |
| 2024-08-07 | 67.85 | $31.59 | 22745 |
| 2024-08-06 | 67.43 | $31.52 | 20100 |
| 2024-08-05 | 61.94 | $30.70 | 2404 |
| 2024-08-02 | 70.47 | $31.32 | 35614 |
| 2024-08-01 | 70.92 | $31.35 | 15407 |
| 2024-07-31 | 70.38 | $31.26 | 12139 |
| 2024-07-30 | 67.39 | $30.79 | 5731 |
| 2024-07-29 | 64.65 | $30.41 | 96100 |
| 2024-07-26 | 69.15 | $30.72 | 19817 |
| 2024-07-25 | 66.35 | $30.33 | 93918 |
| 2024-07-24 | 65.36 | $30.20 | 56800 |
| 2024-07-23 | 57.55 | $29.35 | 18547 |
| 2024-07-22 | 55.53 | $29.17 | 12100 |
| 2024-07-19 | 54.27 | $29.06 | 13400 |
| 2024-07-18 | 52.04 | $28.87 | 13610 |
| 2024-07-17 | 54.15 | $29.03 | 8602 |
| 2024-07-16 | 51.95 | $28.84 | 17200 |
| 2024-07-15 | 52.07 | $28.85 | 13500 |
| 2024-07-12 | 55.77 | $29.14 | 5822 |
| 2024-07-11 | 55.25 | $29.09 | 9433 |
| 2024-07-10 | 53.48 | $28.92 | 4700 |
| 2024-07-09 | 50.65 | $28.66 | 5838 |
| 2024-07-08 | 50.20 | $28.62 | 2100 |
| 2024-07-05 | 55.80 | $29.09 | 6800 |
| 2024-07-03 | 47.38 | $28.38 | 4800 |
| 2024-07-02 | 43.95 | $28.14 | 89100 |
| 2024-07-01 | 43.66 | $28.12 | 400 |
| 2024-06-28 | 47.02 | $28.41 | 82600 |
| 2024-06-27 | 45.93 | $28.33 | 85000 |
| 2024-06-26 | 42.86 | $28.11 | 5200 |
| 2024-06-25 | 46.14 | $28.40 | 57652 |
| 2024-06-24 | 45.60 | $28.36 | 16100 |
| 2024-06-21 | 40.43 | $28.00 | 51665 |
| 2024-06-20 | 41.58 | $28.11 | 14216 |
| 2024-06-18 | 44.06 | $28.34 | 5627 |
| 2024-06-17 | 44.50 | $28.38 | 28004 |
| 2024-06-14 | 53.62 | $29.10 | 600 |
| 2024-06-13 | 53.62 | $29.10 | 7700 |
| 2024-06-12 | 53.62 | $29.10 | 28900 |
| 2024-06-11 | 54.15 | $29.14 | 5844 |
| 2024-06-10 | 55.85 | $29.27 | 6535 |
| 2024-06-07 | 55.54 | $29.24 | 4700 |
| 2024-06-06 | 59.73 | $29.56 | 77500 |
| 2024-06-05 | 58.81 | $29.46 | 3600 |
| 2024-06-04 | 56.34 | $29.20 | 5108 |
| 2024-06-03 | 57.86 | $29.32 | 24020 |
| 2024-05-31 | 54.55 | $28.98 | 9900 |
| 2024-05-30 | 52.36 | $28.77 | 19021 |
| 2024-05-29 | 55.38 | $29.02 | 11244 |
| 2024-05-28 | 59.57 | $29.34 | 9900 |
| 2024-05-24 | 64.17 | $29.66 | 7113 |
| 2024-05-23 | 62.27 | $29.44 | 9700 |
| 2024-05-22 | 67.88 | $29.80 | 8700 |
| 2024-05-21 | 69.20 | $29.88 | 42218 |
| 2024-05-20 | 67.79 | $29.69 | 2625 |
| 2024-05-17 | 69.38 | $29.79 | 26200 |
| 2024-05-16 | 72.11 | $29.96 | 32400 |
| 2024-05-15 | 71.92 | $29.93 | 11400 |
| 2024-05-14 | 70.62 | $29.72 | 10500 |
| 2024-05-13 | 69.93 | $29.61 | 45300 |
| 2024-05-10 | 68.39 | $29.37 | 28700 |
| 2024-05-09 | 66.13 | $29.04 | 42710 |
| 2024-05-08 | 65.84 | $29.00 | 184100 |
| 2024-05-07 | 61.24 | $28.40 | 28100 |
| 2024-05-06 | 57.63 | $28.00 | 6930 |
| 2024-05-03 | 53.96 | $27.64 | 17800 |
| 2024-05-02 | 53.53 | $27.60 | 423 |
| 2024-05-01 | 50.84 | $27.35 | 1048 |
| 2024-04-30 | 50.62 | $27.33 | 1500 |
| 2024-04-29 | 52.27 | $27.48 | 4238 |
| 2024-04-26 | 54.17 | $27.65 | 4200 |
| 2024-04-25 | 53.80 | $27.61 | 8700 |
| 2024-04-24 | 47.11 | $26.96 | 10300 |
| 2024-04-23 | 44.90 | $26.77 | 4638 |
| 2024-04-22 | 41.73 | $26.51 | 241 |
| 2024-04-19 | 36.95 | $26.15 | — |
| 2024-04-18 | 36.95 | $26.15 | 2500 |
| 2024-04-17 | 33.11 | $25.87 | 1344 |
| 2024-04-16 | 34.92 | $26.12 | 2536 |
| 2024-04-15 | 35.88 | $26.25 | 3200 |
| 2024-04-12 | 38.20 | $26.55 | 13800 |
| 2024-04-11 | 43.55 | $27.15 | 5400 |
| 2024-04-10 | 42.40 | $27.06 | 10300 |
| 2024-04-09 | 46.83 | $27.50 | 6844 |
| 2024-04-08 | 46.22 | $27.45 | 3802 |
| 2024-04-05 | 44.66 | $27.32 | 11200 |
| 2024-04-04 | 48.13 | $27.66 | 221 |
| 2024-04-03 | 44.26 | $27.34 | 2832 |
| 2024-04-02 | 44.66 | $27.38 | 6200 |
| 2024-04-01 | 48.46 | $27.75 | 12348 |
| 2024-03-28 | 50.11 | $27.90 | 400 |
| 2024-03-27 | 47.63 | $27.68 | 10415 |
| 2024-03-26 | 48.89 | $27.80 | 5700 |
| 2024-03-25 | 48.57 | $27.77 | 8113 |
| 2024-03-22 | 50.06 | $27.92 | 2935 |
| 2024-03-21 | 53.74 | $28.27 | 13700 |
| 2024-03-20 | 50.27 | $27.92 | 2400 |
| 2024-03-19 | 48.81 | $27.78 | 4800 |
| 2024-03-18 | 50.01 | $27.90 | 13400 |
| 2024-03-15 | 51.30 | $28.03 | 15236 |
| 2024-03-14 | 48.79 | $27.77 | 5400 |
| 2024-03-13 | 51.82 | $28.08 | 11812 |
| 2024-03-12 | 53.44 | $28.24 | 8000 |
| 2024-03-11 | 53.54 | $28.25 | 15900 |
| 2024-03-08 | 54.61 | $28.36 | 8403 |
| 2024-03-07 | 54.45 | $28.34 | 8621 |
| 2024-03-06 | 52.18 | $28.05 | 11400 |
| 2024-03-05 | 50.89 | $27.89 | 8400 |
| 2024-03-04 | 53.45 | $28.19 | 5300 |
| 2024-03-01 | 53.45 | $28.19 | 4332 |
| 2024-02-29 | 45.93 | $27.27 | 8900 |
| 2024-02-28 | 47.43 | $27.46 | 27018 |
| 2024-02-27 | 48.96 | $27.65 | 18100 |
| 2024-02-26 | 48.38 | $27.58 | 21523 |
| 2024-02-23 | 50.40 | $27.84 | 10700 |
| 2024-02-22 | 50.86 | $27.90 | 6000 |
| 2024-02-21 | 49.15 | $27.67 | 1722 |
| 2024-02-20 | 47.80 | $27.49 | 644 |
| 2024-02-16 | 46.06 | $27.26 | 14800 |
| 2024-02-15 | 47.16 | $27.43 | 3415 |
| 2024-02-14 | 42.04 | $26.77 | 8142 |
| 2024-02-13 | 40.63 | $26.60 | 13927 |
| 2024-02-12 | 47.62 | $27.68 | 11700 |
| 2024-02-09 | 41.21 | $26.96 | 13539 |
| 2024-02-08 | 42.66 | $27.17 | 23143 |
| 2024-02-07 | 46.09 | $27.64 | 11500 |
| 2024-02-06 | 48.38 | $27.93 | 6832 |
| 2024-02-05 | 45.08 | $27.56 | 15000 |
| 2024-02-02 | 50.46 | $28.21 | 10900 |
| 2024-02-01 | 52.96 | $28.48 | 30500 |
| 2024-01-31 | 49.25 | $28.06 | 413 |
| 2024-01-30 | 54.17 | $28.57 | 38731 |
| 2024-01-29 | 53.04 | $28.44 | 3300 |
| 2024-01-26 | 51.36 | $28.25 | 17713 |
| 2024-01-25 | 45.20 | $27.62 | 8823 |
| 2024-01-24 | 41.98 | $27.33 | 51700 |
| 2024-01-23 | 50.52 | $28.21 | 9900 |
| 2024-01-22 | 50.42 | $28.20 | 13600 |
| 2024-01-19 | 51.27 | $28.28 | 4300 |
| 2024-01-18 | 46.28 | $27.82 | 4239 |
| 2024-01-17 | 48.11 | $28.00 | 8400 |
| 2024-01-16 | 52.74 | $28.42 | 3400 |
| 2024-01-12 | 52.43 | $28.39 | 7711 |
| 2024-01-11 | 53.55 | $28.49 | 9100 |
| 2024-01-10 | 55.34 | $28.65 | 38300 |
| 2024-01-09 | 56.91 | $28.79 | 19300 |
| 2024-01-08 | 62.35 | $29.24 | 12300 |
| 2024-01-05 | 63.11 | $29.30 | 6600 |
| 2024-01-04 | 61.93 | $29.14 | 14701 |
| 2024-01-03 | 61.57 | $29.09 | 31428 |
| 2024-01-02 | 62.36 | $29.16 | 15920 |
| 2023-12-29 | 63.48 | $29.26 | 13100 |
| 2023-12-28 | 61.66 | $28.98 | 25930 |
| 2023-12-27 | 60.45 | $28.80 | 4000 |
| 2023-12-26 | 61.89 | $28.94 | 443 |
| 2023-12-22 | 57.65 | $28.32 | 7500 |
| 2023-12-21 | 55.62 | $28.05 | 1400 |
| 2023-12-20 | 52.99 | $27.72 | 10812 |
| 2023-12-19 | 54.57 | $27.89 | 2531 |
| 2023-12-18 | 55.59 | $28.00 | 17336 |
| 2023-12-15 | 57.16 | $28.17 | 24600 |
| 2023-12-14 | 59.60 | $28.43 | 11811 |
| 2023-12-13 | 56.76 | $28.01 | 8415 |
| 2023-12-12 | 48.11 | $26.96 | 12200 |
| 2023-12-11 | 49.64 | $27.13 | 7128 |
| 2023-12-08 | 55.12 | $27.69 | 29700 |
| 2023-12-07 | 56.17 | $27.79 | 25100 |
| 2023-12-06 | 55.77 | $27.74 | 11730 |
| 2023-12-05 | 56.45 | $27.81 | 8506 |
| 2023-12-04 | 57.12 | $27.88 | 13300 |
| 2023-12-01 | 56.35 | $27.77 | 2900 |
| 2023-11-30 | 52.19 | $27.21 | 38000 |
| 2023-11-29 | 49.92 | $26.93 | 70416 |
| 2023-11-28 | 54.01 | $27.40 | 16104 |
| 2023-11-27 | 55.57 | $27.57 | 11441 |
| 2023-11-24 | 57.81 | $27.81 | 10401 |
| 2023-11-22 | 56.42 | $27.61 | 2700 |
| 2023-11-21 | 54.12 | $27.29 | 73900 |
| 2023-11-20 | 59.43 | $27.86 | 3824 |
| 2023-11-17 | 61.13 | $28.03 | 16600 |
| 2023-11-16 | 59.84 | $27.83 | 6825 |
| 2023-11-15 | 61.88 | $28.04 | 13000 |
| 2023-11-14 | 59.91 | $27.72 | 24100 |
| 2023-11-13 | 54.75 | $26.98 | 26314 |
| 2023-11-10 | 55.86 | $27.10 | 2900 |
| 2023-11-09 | 56.77 | $27.20 | 8317 |
| 2023-11-08 | 55.95 | $27.08 | 700 |
| 2023-11-07 | 57.23 | $27.23 | 17622 |
| 2023-11-06 | 61.81 | $27.74 | 14331 |
| 2023-11-03 | 63.03 | $27.87 | 29622 |
| 2023-11-02 | 58.88 | $27.17 | 20518 |
| 2023-11-01 | 52.50 | $26.29 | 45500 |
| 2023-10-31 | 46.90 | $25.66 | 60610 |
| 2023-10-30 | 47.57 | $25.74 | 8100 |
| 2023-10-27 | 41.90 | $25.17 | 2200 |
| 2023-10-26 | 43.55 | $25.38 | 10918 |
| 2023-10-25 | 38.15 | $24.89 | 4630 |
| 2023-10-24 | 36.86 | $24.78 | 6200 |
| 2023-10-23 | 39.95 | $25.21 | 2224 |
| 2023-10-20 | 37.15 | $24.97 | 1100 |
| 2023-10-19 | 40.19 | $25.38 | 800 |
| 2023-10-18 | 42.02 | $25.61 | 521 |
| 2023-10-17 | 42.49 | $25.67 | 729 |
| 2023-10-16 | 44.84 | $25.96 | 6718 |
| 2023-10-13 | 41.45 | $25.64 | 2100 |
| 2023-10-12 | 44.54 | $26.02 | — |
| 2023-10-11 | 44.54 | $26.02 | 1300 |
| 2023-10-10 | 41.54 | $25.73 | 508 |
| 2023-10-09 | 39.17 | $25.51 | 1626 |
| 2023-10-06 | 36.61 | $25.28 | 4500 |
| 2023-10-05 | 31.50 | $24.85 | 13304 |
| 2023-10-04 | 27.91 | $24.57 | 6910 |
| 2023-10-03 | 22.08 | $24.15 | 19800 |
| 2023-10-02 | 24.55 | $24.70 | 55100 |
| 2023-09-29 | 28.39 | $25.40 | 28643 |
| 2023-09-28 | 30.46 | $25.72 | 3400 |
| 2023-09-27 | 26.65 | $25.48 | 4300 |
| 2023-09-26 | 30.03 | $26.00 | 2000 |
| 2023-09-25 | 36.25 | $26.74 | 1638 |
| 2023-09-22 | 43.41 | $27.36 | 1200 |
| 2023-09-21 | 43.41 | $27.36 | 5400 |
| 2023-09-20 | 43.41 | $27.36 | 1800 |
| 2023-09-19 | 43.25 | $27.35 | 4703 |
| 2023-09-18 | 44.29 | $27.44 | 8500 |
| 2023-09-15 | 43.14 | $27.36 | 7600 |
| 2023-09-14 | 42.15 | $27.29 | 1700 |
| 2023-09-13 | 36.25 | $26.90 | 2940 |
| 2023-09-12 | 33.62 | $26.74 | 900 |
| 2023-09-11 | 32.29 | $26.66 | 2747 |
| 2023-09-08 | 33.65 | $26.83 | 2313 |
| 2023-09-07 | 38.24 | $27.34 | 800 |
| 2023-09-06 | 38.24 | $27.34 | 3300 |
| 2023-09-05 | 41.88 | $27.70 | — |
| 2023-09-01 | 41.88 | $27.70 | 900 |
| 2023-08-31 | 43.12 | $27.82 | 400 |
| 2023-08-30 | 43.12 | $27.82 | 1700 |
| 2023-08-29 | 42.99 | $27.81 | — |
| 2023-08-28 | 42.99 | $27.81 | 2000 |
| 2023-08-25 | 41.59 | $27.69 | — |
| 2023-08-24 | 41.59 | $27.69 | 2000 |
| 2023-08-23 | 42.13 | $27.76 | 1246 |
| 2023-08-22 | 37.56 | $27.35 | 700 |
| 2023-08-21 | 36.98 | $27.30 | 300 |
| 2023-08-18 | 39.55 | $27.67 | 2600 |
| 2023-08-17 | 41.48 | $27.93 | — |
| 2023-08-16 | 41.48 | $27.93 | 3500 |
| 2023-08-15 | 41.97 | $28.00 | 1300 |
| 2023-08-14 | 41.97 | $28.00 | — |
| 2023-08-11 | 41.97 | $28.00 | 1705 |
| 2023-08-10 | 40.49 | $27.83 | 3800 |
| 2023-08-09 | 42.30 | $28.13 | 4510 |
| 2023-08-08 | 37.14 | $27.55 | 14100 |
| 2023-08-07 | 44.13 | $28.63 | 4105 |
| 2023-08-04 | 32.10 | $27.56 | 6200 |
| 2023-08-03 | 27.98 | $27.26 | 2214 |
| 2023-08-02 | 31.09 | $27.78 | 2428 |
| 2023-08-01 | 33.32 | $28.11 | 1200 |
| 2023-07-31 | 36.83 | $28.57 | 2300 |
| 2023-07-28 | 33.35 | $28.33 | 4400 |
| 2023-07-27 | 35.36 | $28.59 | 1415 |
| 2023-07-26 | 42.09 | $29.32 | 1000 |
| 2023-07-25 | 43.50 | $29.45 | 7520 |
| 2023-07-24 | 44.58 | $29.55 | 3700 |
| 2023-07-21 | 43.92 | $29.50 | 7000 |
| 2023-07-20 | 42.74 | $29.41 | 1200 |
| 2023-07-19 | 38.53 | $29.10 | 1010 |
| 2023-07-18 | 37.69 | $29.04 | 2525 |
| 2023-07-17 | 37.55 | $29.03 | 2300 |
| 2023-07-14 | 40.39 | $29.37 | 5800 |
| 2023-07-13 | 39.50 | $29.30 | 3107 |
| 2023-07-12 | 37.33 | $29.13 | 700 |
| 2023-07-11 | 32.60 | $28.78 | 1500 |
| 2023-07-10 | 31.90 | $28.73 | 2528 |
| 2023-07-07 | 33.48 | $28.97 | 300 |
| 2023-07-06 | 33.48 | $28.97 | 5127 |
| 2023-07-05 | 37.69 | $29.57 | 7400 |
| 2023-07-03 | 28.10 | $28.90 | 8500 |
| 2023-06-30 | 32.74 | $29.55 | 1200 |
| 2023-06-29 | 32.74 | $29.55 | 1400 |
| 2023-06-28 | 31.16 | $29.45 | 1000 |
| 2023-06-27 | 33.80 | $29.80 | 1706 |
| 2023-06-26 | 34.36 | $29.87 | 2540 |
| 2023-06-23 | 31.63 | $29.69 | 5300 |
| 2023-06-22 | 35.09 | $30.14 | 902 |
| 2023-06-21 | 35.84 | $30.23 | — |
| 2023-06-20 | 35.84 | $30.23 | 1100 |
| 2023-06-16 | 39.01 | $30.61 | 2300 |
| 2023-06-15 | 33.58 | $30.24 | 406 |
| 2023-06-14 | 34.61 | $30.37 | 2001 |
| 2023-06-13 | 36.23 | $30.57 | 5114 |
| 2023-06-12 | 38.00 | $30.78 | 1400 |
| 2023-06-09 | 37.87 | $30.77 | 2200 |
| 2023-06-08 | 38.85 | $30.89 | 327 |
| 2023-06-07 | 37.70 | $30.80 | 203 |
| 2023-06-06 | 35.52 | $30.63 | 1600 |
| 2023-06-05 | 36.74 | $30.80 | 1630 |
| 2023-06-02 | 39.06 | $31.11 | 2700 |
| 2023-06-01 | 31.93 | $30.57 | 3834 |
| 2023-05-31 | 33.09 | $30.74 | 200 |
| 2023-05-30 | 37.33 | $31.30 | 8400 |
| 2023-05-26 | 33.11 | $31.01 | 215 |
| 2023-05-25 | 40.31 | $31.82 | — |
| 2023-05-24 | 40.31 | $31.82 | 200 |
| 2023-05-23 | 43.02 | $32.08 | 2200 |
| 2023-05-22 | 41.87 | $32.00 | 425 |
| 2023-05-19 | 43.64 | $32.17 | — |
| 2023-05-18 | 43.64 | $32.17 | 1000 |
| 2023-05-17 | 47.12 | $32.50 | 1710 |
| 2023-05-16 | 54.07 | $33.06 | 1707 |
| 2023-05-15 | 59.26 | $33.41 | 500 |
| 2023-05-12 | 59.42 | $33.42 | 2144 |
| 2023-05-11 | 59.01 | $33.38 | 3813 |
| 2023-05-10 | 62.28 | $33.60 | 2236 |
| 2023-05-09 | 65.40 | $33.80 | 3100 |
| 2023-05-08 | 63.11 | $33.54 | 5749 |
| 2023-05-05 | 61.82 | $33.40 | 11038 |
| 2023-05-04 | 58.26 | $33.04 | 32222 |
| 2023-05-03 | 61.76 | $33.27 | 1921 |
| 2023-05-02 | 55.07 | $32.67 | 700 |
| 2023-05-01 | 60.61 | $33.00 | — |
| 2023-04-28 | 60.61 | $33.00 | 1644 |
| 2023-04-27 | 61.12 | $33.03 | 700 |
| 2023-04-26 | 62.43 | $33.11 | 300 |
| 2023-04-25 | 62.43 | $33.11 | 918 |
| 2023-04-24 | 63.20 | $33.16 | 1900 |
| 2023-04-21 | 62.05 | $33.03 | 900 |
| 2023-04-20 | 63.35 | $33.12 | 640 |
| 2023-04-19 | 63.78 | $33.15 | — |
| 2023-04-18 | 63.78 | $33.15 | 2600 |
| 2023-04-17 | 65.49 | $33.28 | 1108 |
| 2023-04-14 | 67.90 | $33.46 | 4800 |
| 2023-04-13 | 67.84 | $33.45 | — |
| 2023-04-12 | 67.84 | $33.45 | 4400 |
| 2023-04-11 | 67.32 | $33.36 | 3922 |
| 2023-04-10 | 65.51 | $33.05 | 2126 |
| 2023-04-06 | 64.05 | $32.81 | 3210 |
| 2023-04-05 | 61.74 | $32.45 | 1300 |
| 2023-04-04 | 60.04 | $32.20 | 6907 |
| 2023-04-03 | 60.55 | $32.25 | 1944 |
| 2023-03-31 | 59.83 | $32.14 | 2143 |
| 2023-03-30 | 59.13 | $32.03 | 1000 |
| 2023-03-29 | 55.43 | $31.48 | 800 |
| 2023-03-28 | 51.24 | $30.93 | 2838 |
| 2023-03-27 | 49.09 | $30.67 | 304 |
| 2023-03-24 | 39.53 | $29.69 | 1700 |
| 2023-03-23 | 41.10 | $29.90 | — |
| 2023-03-22 | 41.10 | $29.90 | 1400 |
| 2023-03-21 | 44.03 | $30.29 | 4820 |
| 2023-03-20 | 49.25 | $30.90 | 3700 |
| 2023-03-17 | 46.28 | $30.60 | 2700 |
| 2023-03-16 | 44.95 | $30.47 | 2100 |
| 2023-03-15 | 43.63 | $30.34 | 800 |
| 2023-03-14 | 44.09 | $30.40 | 512 |
| 2023-03-13 | 41.63 | $30.15 | 1200 |
| 2023-03-10 | 39.18 | $29.91 | 400 |
| 2023-03-09 | 40.46 | $30.10 | 4444 |
| 2023-03-08 | 33.90 | $29.49 | 1816 |
| 2023-03-07 | 35.81 | $29.80 | 4600 |
| 2023-03-06 | 38.03 | $30.14 | 9346 |
| 2023-03-03 | 33.90 | $29.78 | 7914 |
| 2023-03-02 | 34.08 | $29.81 | 7348 |
| 2023-03-01 | 36.80 | $30.25 | 2400 |
| 2023-02-28 | 42.26 | $31.00 | 44700 |
| 2023-02-27 | 48.66 | $31.70 | 500 |
| 2023-02-24 | 46.58 | $31.51 | 600 |
| 2023-02-23 | 48.97 | $31.75 | 1912 |
| 2023-02-22 | 48.65 | $31.72 | — |
| 2023-02-21 | 48.65 | $31.72 | 4800 |
| 2023-02-17 | 51.60 | $32.03 | 400 |
| 2023-02-16 | 50.40 | $31.90 | 900 |
| 2023-02-15 | 51.71 | $32.04 | 725 |
| 2023-02-14 | 54.50 | $32.33 | 1500 |
| 2023-02-13 | 57.12 | $32.59 | 600 |
| 2023-02-10 | 47.19 | $31.52 | 500 |
| 2023-02-09 | 47.19 | $31.52 | 932 |
| 2023-02-08 | 45.92 | $31.40 | 11300 |
| 2023-02-07 | 47.27 | $31.55 | 821 |
| 2023-02-06 | 45.55 | $31.38 | 8936 |
| 2023-02-03 | 46.74 | $31.52 | 1400 |
| 2023-02-02 | 48.74 | $31.75 | 5000 |
| 2023-02-01 | 50.70 | $31.97 | 3700 |
| 2023-01-31 | 50.70 | $31.97 | 85316 |
| 2023-01-30 | 46.55 | $31.50 | 4337 |
| 2023-01-27 | 47.52 | $31.62 | 1700 |
| 2023-01-26 | 50.08 | $31.93 | 4800 |
| 2023-01-25 | 52.24 | $32.18 | 4600 |
| 2023-01-24 | 55.61 | $32.55 | 7244 |
| 2023-01-23 | 56.35 | $32.63 | 15300 |
| 2023-01-20 | 56.35 | $32.63 | 4145 |
| 2023-01-19 | 55.61 | $32.52 | 800 |
| 2023-01-18 | 57.90 | $32.79 | 313 |
| 2023-01-17 | 59.63 | $32.99 | 3026 |
| 2023-01-13 | 56.28 | $32.45 | 1743 |
| 2023-01-12 | 55.11 | $32.27 | 609 |
| 2023-01-11 | 52.69 | $31.91 | 4000 |
| 2023-01-10 | 48.19 | $31.30 | 500 |
| 2023-01-09 | 51.80 | $31.77 | 3300 |
| 2023-01-06 | 51.65 | $31.75 | 204 |
| 2023-01-05 | 47.66 | $31.22 | 2322 |
| 2023-01-04 | 50.74 | $31.63 | 2700 |
| 2023-01-03 | 46.23 | $31.07 | 3300 |
| 2022-12-30 | 48.48 | $31.37 | 13900 |
| 2022-12-29 | 49.17 | $31.46 | 700 |
| 2022-12-28 | 47.28 | $31.22 | 1000 |
| 2022-12-27 | 50.95 | $31.71 | 1047 |
| 2022-12-23 | 48.55 | $31.40 | 3646 |
| 2022-12-22 | 46.38 | $31.13 | 2000 |
| 2022-12-21 | 50.91 | $31.73 | 3133 |
| 2022-12-20 | 46.89 | $31.24 | 3200 |
| 2022-12-19 | 48.03 | $31.39 | 600 |
| 2022-12-16 | 48.48 | $31.45 | 810 |
| 2022-12-15 | 50.90 | $31.77 | 500 |
| 2022-12-14 | 59.53 | $32.75 | 1400 |
| 2022-12-13 | 59.40 | $32.73 | 800 |
| 2022-12-12 | 54.64 | $32.06 | 2600 |
| 2022-12-09 | 52.59 | $31.80 | 400 |
| 2022-12-08 | 52.43 | $31.78 | 7600 |
| 2022-12-07 | 51.12 | $31.61 | 7100 |
| 2022-12-06 | 48.59 | $31.29 | — |
| 2022-12-05 | 48.59 | $31.29 | 3817 |
| 2022-12-02 | 50.59 | $31.56 | 612 |
| 2022-12-01 | 53.19 | $31.90 | 1835 |
| 2022-11-30 | 49.64 | $31.41 | 14331 |
| 2022-11-29 | 50.91 | $31.58 | 1200 |
| 2022-11-28 | 53.53 | $31.92 | 3032 |
| 2022-11-25 | 55.85 | $32.21 | 400 |
| 2022-11-23 | 55.85 | $32.21 | 800 |
| 2022-11-22 | 54.05 | $31.92 | 2100 |
| 2022-11-21 | 49.83 | $31.29 | 1200 |
| 2022-11-18 | 48.70 | $31.13 | 2117 |
| 2022-11-17 | 47.78 | $31.00 | 700 |
| 2022-11-16 | 48.03 | $31.04 | 400 |
| 2022-11-15 | 48.27 | $31.08 | 900 |
| 2022-11-14 | 48.62 | $31.14 | 700 |
| 2022-11-11 | 51.35 | $31.61 | 1900 |
| 2022-11-10 | 50.85 | $31.52 | 700 |
| 2022-11-09 | 45.89 | $30.68 | 400 |
| 2022-11-08 | 46.63 | $30.82 | 800 |
| 2022-11-07 | 44.23 | $30.43 | 3438 |
| 2022-11-04 | 45.38 | $30.66 | 500 |
| 2022-11-03 | 43.76 | $30.39 | 300 |
| 2022-11-02 | 45.56 | $30.77 | 600 |
| 2022-11-01 | 45.56 | $30.77 | 2200 |
| 2022-10-31 | 44.47 | $30.57 | 1200 |
| 2022-10-28 | 46.14 | $30.95 | 4300 |
| 2022-10-27 | 49.23 | $31.62 | 500 |
| 2022-10-26 | 39.12 | $29.87 | — |
| 2022-10-25 | 39.12 | $29.87 | — |
| 2022-10-24 | 39.12 | $29.87 | — |
| 2022-10-21 | 39.12 | $29.87 | 243 |
| 2022-10-20 | 36.53 | $29.43 | 1444 |
| 2022-10-19 | 37.21 | $29.63 | 1208 |
| 2022-10-18 | 38.23 | $29.93 | 3100 |
| 2022-10-17 | 37.80 | $29.85 | 2500 |
| 2022-10-14 | 32.59 | $28.92 | 541 |
| 2022-10-13 | 35.41 | $29.85 | 417 |
| 2022-10-12 | 30.96 | $29.12 | 1100 |
| 2022-10-11 | 32.51 | $29.65 | 1400 |
| 2022-10-10 | 26.61 | $28.75 | 2200 |
| 2022-10-07 | 30.49 | $30.13 | 500 |
| 2022-10-06 | 27.05 | $29.66 | 2700 |
| 2022-10-05 | 32.28 | $31.28 | 330 |
| 2022-10-04 | 35.82 | $32.15 | 1000 |
| 2022-10-03 | 31.03 | $31.57 | 1500 |
| 2022-09-30 | 24.48 | $30.86 | 1500 |
| 2022-09-29 | 24.93 | $31.00 | 3500 |
| 2022-09-28 | 26.70 | $31.54 | 1000 |
| 2022-09-27 | 27.24 | $31.70 | 6200 |
| 2022-09-26 | 28.63 | $32.10 | 4149 |
| 2022-09-23 | 32.75 | $33.14 | 5747 |
| 2022-09-22 | 37.37 | $34.08 | 1109 |
| 2022-09-21 | 38.81 | $34.34 | 1400 |
| 2022-09-20 | 42.26 | $34.92 | 446 |
| 2022-09-19 | 44.94 | $35.33 | 300 |
| 2022-09-16 | 41.23 | $34.90 | 400 |
| 2022-09-15 | 48.96 | $35.96 | — |
| 2022-09-14 | 48.96 | $35.96 | 1100 |
| 2022-09-13 | 50.25 | $36.12 | 812 |
| 2022-09-12 | 55.81 | $36.76 | 4100 |
| 2022-09-09 | 48.54 | $35.90 | — |
| 2022-09-08 | 48.54 | $35.90 | — |
| 2022-09-07 | 48.54 | $35.90 | 1700 |
| 2022-09-06 | 48.45 | $35.89 | — |
| 2022-09-02 | 48.45 | $35.89 | 500 |
| 2022-09-01 | 45.63 | $35.54 | 3217 |
| 2022-08-31 | 45.83 | $35.57 | 8039 |
| 2022-08-30 | 49.63 | $36.11 | 1800 |
| 2022-08-29 | 52.87 | $36.53 | 207 |
| 2022-08-26 | 56.10 | $36.92 | — |
| 2022-08-25 | 56.10 | $36.92 | 349 |
| 2022-08-24 | 56.18 | $36.93 | 623 |
| 2022-08-23 | 56.01 | $36.90 | 705 |
| 2022-08-22 | 55.32 | $36.78 | 1014 |
| 2022-08-19 | 57.67 | $37.11 | 326 |
| 2022-08-18 | 57.67 | $37.11 | 300 |
| 2022-08-17 | 59.55 | $37.38 | 707 |
| 2022-08-16 | 58.41 | $37.14 | 2400 |
| 2022-08-15 | 57.02 | $36.85 | 400 |
| 2022-08-12 | 59.97 | $37.30 | 1010 |
| 2022-08-11 | 60.70 | $37.41 | 2200 |
| 2022-08-10 | 59.11 | $37.04 | 2609 |
| 2022-08-09 | 56.91 | $36.55 | 2043 |
| 2022-08-08 | 54.94 | $36.13 | 6300 |
| 2022-08-05 | 53.79 | $35.89 | 300 |
| 2022-08-04 | 56.11 | $36.30 | 2800 |
| 2022-08-03 | 53.90 | $35.82 | 96300 |
| 2022-08-02 | 59.94 | $36.83 | 28400 |
| 2022-08-01 | 50.24 | $34.98 | 2547 |
| 2022-07-29 | 68.80 | $37.15 | 2740 |
| 2022-07-28 | 62.42 | $36.10 | 1900 |
| 2022-07-27 | 56.83 | $35.40 | 600 |
| 2022-07-26 | 58.85 | $35.57 | 4706 |
| 2022-07-25 | 57.76 | $35.44 | 505 |
| 2022-07-22 | 57.01 | $35.35 | 436 |
| 2022-07-21 | 54.99 | $35.11 | — |
| 2022-07-20 | 54.99 | $35.11 | 100 |
| 2022-07-19 | 54.99 | $35.11 | 500 |
| 2022-07-18 | 54.83 | $35.09 | 200 |
| 2022-07-15 | 52.39 | $34.77 | 100 |
| 2022-07-14 | 52.24 | $34.75 | 1600 |
| 2022-07-13 | 52.48 | $34.78 | 836 |
| 2022-07-12 | 49.69 | $34.40 | 900 |
| 2022-07-11 | 49.17 | $34.33 | 1724 |
| 2022-07-08 | 46.37 | $33.96 | 509 |
| 2022-07-07 | 44.65 | $33.74 | 200 |
| 2022-07-06 | 43.95 | $33.65 | 4400 |
| 2022-07-05 | 43.72 | $33.62 | 3325 |
| 2022-07-01 | 47.73 | $34.28 | — |
| 2022-06-30 | 47.73 | $34.28 | 110 |
| 2022-06-29 | 45.40 | $33.94 | 2010 |
| 2022-06-28 | 46.03 | $34.05 | 6000 |
| 2022-06-27 | 43.32 | $33.65 | 8000 |
| 2022-06-24 | 39.57 | $33.13 | 7221 |
| 2022-06-23 | 34.50 | $32.49 | 500 |
| 2022-06-22 | 34.76 | $32.55 | 522 |
| 2022-06-21 | 34.68 | $32.54 | 3045 |
| 2022-06-17 | 30.17 | $31.97 | 3100 |
| 2022-06-16 | 33.61 | $32.86 | 8000 |
| 2022-06-15 | 36.75 | $33.56 | 1121 |
| 2022-06-14 | 39.55 | $34.12 | 3846 |
| 2022-06-13 | 44.24 | $34.94 | 8600 |
| 2022-06-10 | 47.03 | $35.37 | 500 |
| 2022-06-09 | 52.01 | $36.06 | 700 |
| 2022-06-08 | 50.49 | $35.85 | 527 |
| 2022-06-07 | 51.52 | $35.99 | 411 |
| 2022-06-06 | 48.37 | $35.55 | 2318 |
| 2022-06-03 | 51.63 | $36.00 | 8030 |
| 2022-06-02 | 52.08 | $36.06 | 2500 |
| 2022-06-01 | 50.32 | $35.80 | 1213 |
| 2022-05-31 | 54.17 | $36.33 | 6900 |
| 2022-05-27 | 51.44 | $35.92 | 9500 |
| 2022-05-26 | 60.36 | $36.99 | 7000 |
| 2022-05-25 | 61.21 | $37.08 | 714 |
| 2022-05-24 | 63.76 | $37.35 | 3700 |
| 2022-05-23 | 59.21 | $36.59 | 3828 |
| 2022-05-20 | 56.84 | $36.24 | 47400 |
| 2022-05-19 | 57.66 | $36.33 | 2600 |
| 2022-05-18 | 57.46 | $36.30 | 1300 |
| 2022-05-17 | 59.90 | $36.58 | 5000 |
| 2022-05-16 | 56.92 | $36.10 | 1005 |
| 2022-05-13 | 55.56 | $35.89 | 4100 |
| 2022-05-12 | 50.50 | $35.18 | 5200 |
| 2022-05-11 | 54.84 | $35.70 | 6103 |
| 2022-05-10 | 55.54 | $35.78 | 2811 |
| 2022-05-09 | 60.97 | $36.37 | 16031 |
| 2022-05-06 | 56.82 | $35.76 | 1100 |
| 2022-05-05 | 54.09 | $35.40 | 602 |
| 2022-05-04 | 58.70 | $35.87 | 2040 |
| 2022-05-03 | 50.51 | $34.91 | 5635 |
| 2022-05-02 | 48.18 | $34.68 | 16300 |
| 2022-04-29 | 59.71 | $35.67 | 5143 |
| 2022-04-28 | 62.58 | $35.87 | 1100 |
| 2022-04-27 | 60.12 | $35.60 | 5300 |
| 2022-04-26 | 62.58 | $35.77 | 400 |
| 2022-04-25 | 67.53 | $36.09 | 2100 |
| 2022-04-22 | 66.83 | $36.00 | 4100 |
| 2022-04-21 | 74.85 | $36.47 | 3000 |
| 2022-04-20 | 74.79 | $36.46 | 2700 |
| 2022-04-19 | 72.15 | $36.05 | 1500 |
| 2022-04-18 | 71.17 | $35.91 | 3204 |
| 2022-04-14 | 70.33 | $35.79 | 1100 |
| 2022-04-13 | 69.98 | $35.74 | 4400 |
| 2022-04-12 | 71.91 | $35.86 | 9200 |
| 2022-04-11 | 70.15 | $35.59 | 6100 |
| 2022-04-08 | 72.88 | $35.76 | 31244 |
| 2022-04-07 | 68.25 | $35.09 | 6200 |
| 2022-04-06 | 67.86 | $35.04 | 900 |
| 2022-04-05 | 66.85 | $34.91 | 4940 |
| 2022-04-04 | 63.88 | $34.55 | 6600 |
| 2022-04-01 | 62.56 | $34.40 | 2500 |
| 2022-03-31 | 62.56 | $34.40 | 2200 |
| 2022-03-30 | 63.68 | $34.48 | 4500 |
| 2022-03-29 | 61.11 | $34.17 | 3911 |
| 2022-03-28 | 56.04 | $33.64 | 1418 |
| 2022-03-25 | 59.96 | $33.92 | 1500 |
| 2022-03-24 | 56.10 | $33.55 | 900 |
| 2022-03-23 | 55.77 | $33.52 | 925 |
| 2022-03-22 | 55.77 | $33.52 | 732 |
| 2022-03-21 | 54.44 | $33.39 | 3600 |
| 2022-03-18 | 54.24 | $33.37 | 1212 |
| 2022-03-17 | 56.74 | $33.58 | 8137 |
| 2022-03-16 | 53.02 | $33.20 | 7100 |
| 2022-03-15 | 50.90 | $33.00 | 10400 |
| 2022-03-14 | 46.06 | $32.58 | 3500 |
| 2022-03-11 | 53.73 | $33.22 | 4200 |
| 2022-03-10 | 47.80 | $32.76 | 8443 |
| 2022-03-09 | 49.10 | $32.86 | 1832 |
| 2022-03-08 | 45.43 | $32.60 | 5005 |
| 2022-03-07 | 46.03 | $32.65 | 9816 |
| 2022-03-04 | 48.23 | $32.83 | 4011 |
| 2022-03-03 | 47.30 | $32.76 | 1831 |
| 2022-03-02 | 47.17 | $32.75 | 10500 |
| 2022-03-01 | 45.00 | $32.58 | 1300 |
| 2022-02-28 | 47.86 | $32.84 | 20800 |
| 2022-02-25 | 49.47 | $32.98 | 532 |
| 2022-02-24 | 45.22 | $32.64 | 7910 |
| 2022-02-23 | 47.45 | $32.84 | 10800 |
| 2022-02-22 | 46.45 | $32.76 | 5902 |
| 2022-02-18 | 46.66 | $32.78 | 3320 |
| 2022-02-17 | 48.33 | $32.94 | 1826 |
| 2022-02-16 | 46.27 | $32.76 | 1246 |
| 2022-02-15 | 46.47 | $32.78 | 1200 |
| 2022-02-14 | 49.77 | $33.11 | 3300 |
| 2022-02-11 | 48.93 | $33.03 | 2638 |
| 2022-02-10 | 52.90 | $33.41 | 4100 |
| 2022-02-09 | 55.01 | $33.60 | 11200 |
| 2022-02-08 | 53.62 | $33.45 | 4000 |
| 2022-02-07 | 52.41 | $33.32 | 11800 |
| 2022-02-04 | 52.13 | $33.29 | 639 |
| 2022-02-03 | 55.37 | $33.61 | 1200 |
| 2022-02-02 | 55.99 | $33.67 | 1200 |
| 2022-02-01 | 55.43 | $33.60 | 1121 |
| 2022-01-31 | 56.10 | $33.67 | 4032 |
| 2022-01-28 | 52.19 | $33.17 | 12738 |
| 2022-01-27 | 54.02 | $33.37 | 2600 |
| 2022-01-26 | 53.32 | $33.28 | 21100 |
| 2022-01-25 | 51.69 | $33.07 | 4900 |
| 2022-01-24 | 49.87 | $32.84 | 5140 |
| 2022-01-21 | 46.28 | $32.41 | 5724 |
| 2022-01-20 | 48.03 | $32.64 | 3241 |
| 2022-01-19 | 49.18 | $32.79 | 8200 |
| 2022-01-18 | 48.87 | $32.75 | 7200 |
| 2022-01-14 | 49.30 | $32.81 | 8500 |
| 2022-01-13 | 50.64 | $33.00 | 3008 |
| 2022-01-12 | 49.19 | $32.79 | 1721 |
| 2022-01-11 | 46.79 | $32.45 | 4500 |
| 2022-01-10 | 44.21 | $32.10 | 4402 |
| 2022-01-07 | 46.09 | $32.41 | 3100 |
| 2022-01-06 | 43.59 | $32.07 | 9731 |
| 2022-01-05 | 47.06 | $32.64 | 15000 |
| 2022-01-04 | 51.81 | $33.33 | 30000 |
| 2022-01-03 | 55.85 | $33.85 | 2100 |
| 2021-12-31 | 55.53 | $33.80 | 1840 |
| 2021-12-30 | 52.49 | $33.33 | 3908 |
| 2021-12-29 | 52.36 | $33.31 | 11000 |
| 2021-12-28 | 58.70 | $34.13 | 4100 |
| 2021-12-27 | 54.70 | $33.50 | 3300 |
| 2021-12-23 | 51.36 | $33.03 | 906 |
| 2021-12-22 | 52.53 | $33.18 | 2833 |
| 2021-12-21 | 49.69 | $32.79 | — |
| 2021-12-20 | 49.69 | $32.79 | 4200 |
| 2021-12-17 | 50.74 | $32.94 | 3433 |
| 2021-12-16 | 54.24 | $33.42 | 3812 |
| 2021-12-15 | 53.42 | $33.29 | 2600 |
| 2021-12-14 | 47.92 | $32.49 | 9400 |
| 2021-12-13 | 44.49 | $32.05 | 4344 |
| 2021-12-10 | 46.34 | $32.33 | 7845 |
| 2021-12-09 | 47.47 | $32.50 | 32800 |
| 2021-12-08 | 46.37 | $32.35 | 5044 |
| 2021-12-07 | 47.89 | $32.59 | 10400 |
| 2021-12-06 | 51.95 | $33.19 | 1000 |
| 2021-12-03 | 48.86 | $32.74 | 1522 |
| 2021-12-02 | 40.85 | $31.74 | 3200 |
| 2021-12-01 | 36.70 | $31.30 | 4100 |
| 2021-11-30 | 43.25 | $32.30 | 202001 |
| 2021-11-29 | 52.50 | $33.34 | 1709 |
| 2021-11-26 | 48.36 | $32.93 | 57500 |
| 2021-11-24 | 50.82 | $33.17 | 948 |
| 2021-11-23 | 51.13 | $33.20 | 1100 |
| 2021-11-22 | 52.34 | $33.32 | 4407 |
| 2021-11-19 | 53.75 | $33.46 | 2416 |
| 2021-11-18 | 58.79 | $33.93 | 10200 |
| 2021-11-17 | 47.54 | $32.80 | 3500 |
| 2021-11-16 | 48.21 | $32.86 | 2100 |
| 2021-11-15 | 47.16 | $32.77 | 2947 |
| 2021-11-12 | 46.70 | $32.73 | 6400 |
| 2021-11-11 | 49.12 | $32.97 | 8324 |
| 2021-11-10 | 51.33 | $33.18 | 1100 |
| 2021-11-09 | 51.33 | $33.18 | 9500 |
| 2021-11-08 | 49.37 | $32.98 | 4100 |
| 2021-11-05 | 49.37 | $32.98 | 3300 |
| 2021-11-04 | 48.91 | $32.93 | 3004 |
| 2021-11-03 | 51.99 | $33.27 | 843 |
| 2021-11-02 | 51.90 | $33.26 | 740 |
| 2021-11-01 | 58.02 | $33.89 | 1000 |
| 2021-10-29 | 58.64 | $33.95 | 733 |
| 2021-10-28 | 51.92 | $33.13 | 400 |
| 2021-10-27 | 44.97 | $32.46 | 2549 |
| 2021-10-26 | 47.50 | $32.72 | 1525 |
| 2021-10-25 | 49.32 | $32.90 | 648 |
| 2021-10-22 | 50.87 | $33.05 | 8225 |
| 2021-10-21 | 49.98 | $32.96 | 603 |
| 2021-10-20 | 50.36 | $33.00 | 1432 |
| 2021-10-19 | 47.97 | $32.75 | 1526 |
| 2021-10-18 | 47.78 | $32.73 | 1028 |
| 2021-10-15 | 50.89 | $33.08 | 5731 |
| 2021-10-14 | 54.56 | $33.46 | 1141 |
| 2021-10-13 | 49.05 | $32.86 | 225 |
| 2021-10-12 | 50.01 | $32.96 | 3323 |
| 2021-10-11 | 45.12 | $32.48 | 3200 |
| 2021-10-08 | 51.50 | $33.12 | 12639 |
| 2021-10-07 | 50.99 | $33.07 | 5333 |
| 2021-10-06 | 48.93 | $32.87 | 12900 |
| 2021-10-05 | 44.01 | $32.43 | 6124 |
| 2021-10-04 | 44.56 | $32.49 | 5200 |
| 2021-10-01 | 42.37 | $32.30 | 1419 |
| 2021-09-30 | 40.73 | $32.16 | 1921 |
| 2021-09-29 | 38.35 | $31.96 | 929 |
| 2021-09-28 | 37.64 | $31.90 | 2800 |
| 2021-09-27 | 40.94 | $32.34 | 8300 |
| 2021-09-24 | 38.61 | $32.14 | 500 |
| 2021-09-23 | 39.05 | $32.20 | 1200 |
| 2021-09-22 | 38.50 | $32.15 | 4300 |
| 2021-09-21 | 38.83 | $32.20 | 3100 |
| 2021-09-20 | 30.84 | $31.50 | 5141 |
| 2021-09-17 | 32.64 | $31.81 | 11100 |
| 2021-09-16 | 34.61 | $32.13 | 2900 |
| 2021-09-15 | 36.10 | $32.36 | 5139 |
| 2021-09-14 | 35.30 | $32.29 | 2807 |
| 2021-09-13 | 38.38 | $32.76 | 1749 |
| 2021-09-10 | 33.31 | $32.33 | 3707 |
| 2021-09-09 | 36.72 | $32.84 | 4000 |
| 2021-09-08 | 38.17 | $33.04 | 6300 |
| 2021-09-07 | 36.87 | $32.93 | 4000 |
| 2021-09-03 | 43.35 | $33.75 | 4900 |
| 2021-09-02 | 40.57 | $33.52 | 8524 |
| 2021-09-01 | 36.02 | $33.17 | 5124 |
| 2021-08-31 | 39.55 | $33.60 | 13339 |
| 2021-08-30 | 41.34 | $33.80 | 9915 |
| 2021-08-27 | 40.70 | $33.75 | 4030 |
| 2021-08-26 | 36.08 | $33.40 | 7400 |
| 2021-08-25 | 38.27 | $33.67 | 11800 |
| 2021-08-24 | 38.00 | $33.65 | 14303 |
| 2021-08-23 | 35.37 | $33.45 | 749 |
| 2021-08-20 | 33.91 | $33.34 | 2100 |
| 2021-08-19 | 34.72 | $33.46 | 3148 |
| 2021-08-18 | 39.54 | $34.10 | 1400 |
| 2021-08-17 | 39.79 | $34.13 | 9200 |
| 2021-08-16 | 41.08 | $34.29 | 1400 |
| 2021-08-13 | 42.31 | $34.44 | 2700 |
| 2021-08-12 | 41.43 | $34.36 | 2500 |
| 2021-08-11 | 38.74 | $34.12 | 2200 |
| 2021-08-10 | 37.15 | $33.98 | 1402 |
| 2021-08-09 | 36.25 | $33.90 | 20000 |
| 2021-08-06 | 38.61 | $34.26 | 1528 |
| 2021-08-05 | 39.22 | $34.35 | 2239 |
| 2021-08-04 | 36.03 | $34.05 | 2600 |
| 2021-08-03 | 44.64 | $35.21 | 1900 |
| 2021-08-02 | 52.80 | $36.00 | 1104 |
| 2021-07-30 | 53.62 | $36.07 | 1500 |
| 2021-07-29 | 50.36 | $35.76 | 1900 |
| 2021-07-28 | 42.27 | $35.11 | 936 |
| 2021-07-27 | 43.72 | $35.25 | 2100 |
| 2021-07-26 | 41.68 | $35.10 | 2300 |
| 2021-07-23 | 38.26 | $34.86 | 4817 |
| 2021-07-22 | 36.95 | $34.77 | 2536 |
| 2021-07-21 | 36.52 | $34.74 | 8100 |
| 2021-07-20 | 28.87 | $34.24 | 11601 |
| 2021-07-19 | 27.37 | $34.15 | 2320 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.28
2026-07-17
Close Price
$55.80
Vol: 443
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -4.28 | $55.80 | 443 |
| 2026-07-16 | 0.00 | $54.71 | 16343 |
| 2026-07-15 | -6.16 | $54.10 | 50049 |
| 2026-07-14 | -8.45 | $54.00 | 18439 |
| 2026-07-13 | -20.78 | $53.46 | 49600 |
| 2026-07-10 | -41.55 | $52.55 | 15 |
| 2026-07-09 | -41.55 | $52.55 | 34300 |
| 2026-07-08 | -1.99 | $52.94 | 24300 |
| 2026-07-07 | -15.38 | $52.19 | 2149 |
| 2026-07-06 | -36.92 | $51.63 | 194219 |
| 2026-07-02 | -21.54 | $52.03 | 20030 |
| 2026-07-01 | -7.31 | $52.40 | 100 |
| 2026-06-30 | -6.83 | $52.40 | 26600 |
| 2026-06-29 | 0.00 | $52.50 | 10800 |
| 2026-06-26 | 0.00 | $52.27 | 17910 |
| 2026-06-25 | -14.70 | $51.54 | 13200 |
| 2026-06-24 | -46.65 | $50.54 | 108 |
| 2026-06-23 | -52.40 | $50.36 | 158800 |
| 2026-06-22 | -64.22 | $49.99 | 621400 |
| 2026-06-18 | -25.56 | $51.20 | 15 |
| 2026-06-17 | -25.56 | $51.20 | 15 |
| 2026-06-16 | -25.56 | $51.20 | 16429 |
| 2026-06-15 | -24.60 | $51.23 | 64639 |
| 2026-06-12 | -15.66 | $51.51 | 17700 |
| 2026-06-11 | -3.19 | $51.90 | 38800 |
| 2026-06-10 | -3.19 | $51.90 | 6600 |
| 2026-06-09 | -3.19 | $51.90 | 13700 |
| 2026-06-08 | -35.14 | $50.90 | 66423 |
| 2026-06-05 | -9.90 | $51.69 | 50430 |
| 2026-06-04 | -22.37 | $51.16 | — |
| 2026-06-03 | -22.37 | $51.16 | 14930 |
| 2026-06-02 | -43.05 | $50.55 | 40100 |
| 2026-06-01 | -97.63 | $48.94 | 8728 |
| 2026-05-29 | -98.72 | $49.50 | 6018 |
| 2026-05-28 | -63.44 | $50.38 | 15144 |
| 2026-05-27 | -36.56 | $50.99 | 100 |
| 2026-05-26 | -36.56 | $50.99 | 44143 |
| 2026-05-22 | 0.00 | $51.82 | 10700 |
| 2026-05-21 | 0.00 | $51.46 | 7600 |
| 2026-05-20 | 0.00 | $51.46 | 5431 |
| 2026-05-19 | -6.03 | $50.54 | 4638 |
| 2026-05-18 | -18.92 | $49.92 | 1800 |
| 2026-05-15 | -18.92 | $49.92 | 34319 |
| 2026-05-14 | -2.70 | $50.70 | 7100 |
| 2026-05-13 | -20.17 | $49.86 | 3213 |
| 2026-05-12 | -24.95 | $50.05 | 2400 |
| 2026-05-11 | -24.21 | $50.09 | 5500 |
| 2026-05-08 | -29.63 | $49.82 | 2143 |
| 2026-05-07 | -39.97 | $49.73 | 5800 |
| 2026-05-06 | -41.10 | $49.66 | 8300 |
| 2026-05-05 | -25.08 | $50.65 | 12100 |
| 2026-05-04 | -35.28 | $50.02 | 200 |
| 2026-05-01 | -35.28 | $50.02 | 200 |
| 2026-04-30 | -35.28 | $50.02 | 400 |
| 2026-04-29 | -36.25 | $49.96 | 200 |
| 2026-04-28 | -27.51 | $50.50 | 300 |
| 2026-04-27 | -37.54 | $49.88 | 700 |
| 2026-04-24 | -68.55 | $49.65 | 836 |
| 2026-04-23 | -74.46 | $49.43 | 3700 |
| 2026-04-22 | -94.71 | $48.62 | 331 |
| 2026-04-21 | -69.81 | $48.87 | 5606 |
| 2026-04-20 | -67.71 | $48.97 | 547 |
| 2026-04-17 | -55.77 | $49.54 | 8500 |
| 2026-04-16 | -50.52 | $49.79 | 32014 |
| 2026-04-15 | -40.25 | $50.28 | 6600 |
| 2026-04-14 | -34.80 | $50.54 | 31739 |
| 2026-04-13 | -25.58 | $50.98 | 27040 |
| 2026-04-10 | -1.68 | $52.12 | 7227 |
| 2026-04-09 | 0.00 | $50.81 | 33400 |
| 2026-04-08 | -5.93 | $49.97 | 18206 |
| 2026-04-07 | -12.22 | $49.80 | 6100 |
| 2026-04-06 | -9.22 | $49.40 | 11147 |
| 2026-04-02 | -7.83 | $49.43 | 91700 |
| 2026-04-01 | -29.49 | $48.96 | 33500 |
| 2026-03-31 | -0.94 | $49.54 | 850 |
| 2026-03-30 | -0.78 | $49.54 | 1300 |
| 2026-03-27 | -12.85 | $49.18 | 400 |
| 2026-03-26 | -12.85 | $49.18 | 400 |
| 2026-03-25 | -12.85 | $49.18 | 429 |
| 2026-03-24 | -83.13 | $47.43 | 200 |
| 2026-03-23 | -69.93 | $47.43 | 331 |
| 2026-03-20 | -64.53 | $47.59 | 1200 |
| 2026-03-19 | -28.38 | $48.66 | 1028 |
| 2026-03-18 | -15.43 | $48.96 | 617 |
| 2026-03-17 | 0.00 | $49.50 | 1400 |
| 2026-03-16 | 0.00 | $49.33 | 1146 |
| 2026-03-13 | -10.45 | $48.86 | 512 |
| 2026-03-12 | -11.28 | $48.72 | 1800 |
| 2026-03-11 | 0.00 | $49.32 | 7416 |
| 2026-03-10 | -3.71 | $48.57 | 300 |
| 2026-03-09 | -9.96 | $48.25 | 1100 |
| 2026-03-06 | 0.00 | $48.76 | 3300 |
| 2026-03-05 | -0.89 | $48.06 | 1500 |
| 2026-03-04 | 0.00 | $48.05 | 400 |
| 2026-03-03 | -2.95 | $47.86 | 2400 |
| 2026-03-02 | 0.00 | $47.82 | 3300 |
| 2026-02-27 | 0.00 | $47.78 | 700 |
| 2026-02-26 | 0.00 | $47.23 | 1000 |
| 2026-02-25 | 0.00 | $47.23 | 1000 |
| 2026-02-24 | 0.00 | $47.23 | 1200 |
| 2026-02-23 | 0.00 | $47.20 | 1648 |
| 2026-02-20 | 0.00 | $46.72 | 335 |
| 2026-02-19 | 0.00 | $46.00 | 12900 |
| 2026-02-18 | -3.13 | $45.62 | 1420 |
| 2026-02-17 | 0.00 | $45.65 | 1745 |
| 2026-02-13 | 0.00 | $45.02 | 500 |
| 2026-02-12 | -7.59 | $44.00 | — |
| 2026-02-11 | -7.59 | $44.00 | 1200 |
| 2026-02-10 | -10.56 | $43.91 | 611 |
| 2026-02-09 | -17.82 | $43.69 | 2700 |
| 2026-02-06 | -15.55 | $43.72 | 1100 |
| 2026-02-05 | -5.79 | $44.04 | 700 |
| 2026-02-04 | -0.89 | $44.20 | 7600 |
| 2026-02-03 | -9.61 | $43.58 | 3300 |
| 2026-02-02 | -15.69 | $43.25 | — |
| 2026-01-30 | -15.69 | $43.25 | 616 |
| 2026-01-29 | 0.00 | $43.76 | 5300 |
| 2026-01-28 | 0.00 | $43.75 | 1800 |
| 2026-01-27 | -1.55 | $43.05 | 3905 |
| 2026-01-26 | -4.74 | $42.52 | 4424 |
| 2026-01-23 | 0.00 | $42.35 | 148 |
| 2026-01-22 | 0.00 | $42.35 | 215 |
| 2026-01-21 | -27.95 | $41.71 | 3905 |
| 2026-01-20 | -8.71 | $42.14 | 1121 |
| 2026-01-16 | -21.47 | $41.22 | 4800 |
| 2026-01-15 | -22.70 | $41.20 | 744 |
| 2026-01-14 | -2.02 | $41.53 | 838 |
| 2026-01-13 | -4.35 | $41.48 | 213 |
| 2026-01-12 | -0.36 | $41.56 | 800 |
| 2026-01-09 | -10.54 | $40.95 | 79 |
| 2026-01-08 | -9.51 | $40.95 | 314 |
| 2026-01-07 | -12.88 | $40.84 | 1400 |
| 2026-01-06 | -12.27 | $40.86 | 543 |
| 2026-01-05 | -13.50 | $40.82 | 1200 |
| 2026-01-02 | -2.76 | $41.17 | 900 |
| 2025-12-31 | 0.00 | $41.01 | 124 |
| 2025-12-30 | 0.00 | $41.00 | 200 |
| 2025-12-29 | -1.38 | $40.85 | 225 |
| 2025-12-26 | 0.00 | $40.89 | 300 |
| 2025-12-24 | -1.87 | $40.63 | 1026 |
| 2025-12-23 | 0.00 | $40.56 | 300 |
| 2025-12-22 | -10.82 | $40.06 | 415 |
| 2025-12-19 | -16.02 | $39.94 | 1038 |
| 2025-12-18 | 0.00 | $40.29 | 200 |
| 2025-12-17 | 0.00 | $40.00 | 300 |
| 2025-12-16 | -29.44 | $39.63 | 1700 |
| 2025-12-15 | -35.06 | $39.50 | 300 |
| 2025-12-12 | -68.46 | $38.76 | 111 |
| 2025-12-11 | -87.64 | $38.32 | 443 |
| 2025-12-10 | -100.00 | $38.00 | 400 |
| 2025-12-09 | -100.00 | $38.46 | 700 |
| 2025-12-08 | -99.51 | $38.56 | 400 |
| 2025-12-05 | -99.51 | $38.56 | 400 |
| 2025-12-04 | -74.62 | $38.65 | 300 |
| 2025-12-03 | -49.66 | $39.15 | 2724 |
| 2025-12-02 | -39.44 | $39.32 | 2644 |
| 2025-12-01 | -29.81 | $39.63 | 1000 |
| 2025-11-28 | -34.47 | $39.48 | — |
| 2025-11-26 | -34.47 | $39.48 | 94031 |
| 2025-11-25 | -32.30 | $39.55 | 1018 |
| 2025-11-24 | -55.90 | $38.79 | 3608 |
| 2025-11-21 | -50.62 | $38.96 | 3500 |
| 2025-11-20 | -44.87 | $38.71 | 400 |
| 2025-11-19 | -23.87 | $39.59 | 205 |
| 2025-11-18 | -11.93 | $40.09 | 7011 |
| 2025-11-17 | -19.57 | $39.77 | 915 |
| 2025-11-14 | -10.02 | $40.17 | 300 |
| 2025-11-13 | -0.95 | $40.55 | 600 |
| 2025-11-12 | -0.74 | $40.44 | 839 |
| 2025-11-11 | 0.00 | $39.74 | 400 |
| 2025-11-10 | 0.00 | $39.35 | 699 |
| 2025-11-07 | -5.97 | $39.15 | 1518 |
| 2025-11-06 | -36.62 | $37.99 | 400 |
| 2025-11-05 | -46.18 | $37.69 | 229 |
| 2025-11-04 | -56.37 | $37.37 | 2200 |
| 2025-11-03 | -47.45 | $37.65 | 1741 |
| 2025-10-31 | -50.96 | $37.54 | 14 |
| 2025-10-30 | -50.96 | $37.54 | 14 |
| 2025-10-29 | -50.00 | $37.54 | 314 |
| 2025-10-28 | -29.91 | $38.18 | — |
| 2025-10-27 | -29.91 | $38.18 | 300 |
| 2025-10-24 | -13.92 | $38.65 | 2500 |
| 2025-10-23 | -11.05 | $38.73 | 41500 |
| 2025-10-22 | -3.76 | $39.00 | 56300 |
| 2025-10-21 | 0.00 | $38.29 | 39200 |
| 2025-10-20 | 0.00 | $37.98 | 6503 |
| 2025-10-17 | 0.00 | $37.73 | 404 |
| 2025-10-16 | -3.42 | $37.31 | 1300 |
| 2025-10-15 | -5.64 | $37.22 | 12321 |
| 2025-10-14 | -1.05 | $36.59 | 152130 |
| 2025-10-13 | -20.37 | $36.00 | 109 |
| 2025-10-10 | -3.09 | $36.28 | 331000 |
| 2025-10-09 | -17.28 | $36.05 | 110 |
| 2025-10-08 | -11.73 | $36.14 | 319 |
| 2025-10-07 | -6.79 | $36.22 | 4000 |
| 2025-10-06 | -14.20 | $36.10 | 1108 |
| 2025-10-03 | 0.00 | $36.33 | 1438 |
| 2025-10-02 | -20.13 | $35.94 | 226 |
| 2025-10-01 | -20.78 | $35.93 | 1412 |
| 2025-09-30 | 0.00 | $36.19 | 3428 |
| 2025-09-29 | -41.90 | $35.75 | 204 |
| 2025-09-26 | -64.71 | $35.43 | 98 |
| 2025-09-25 | -64.71 | $35.43 | 809 |
| 2025-09-24 | -70.10 | $35.32 | 900 |
| 2025-09-23 | -84.80 | $35.02 | — |
| 2025-09-22 | -84.80 | $35.02 | 4100 |
| 2025-09-19 | -97.38 | $34.77 | 5100 |
| 2025-09-18 | -96.94 | $34.78 | 1405 |
| 2025-09-17 | -93.17 | $35.09 | 900 |
| 2025-09-16 | -98.30 | $35.27 | 2000 |
| 2025-09-15 | -93.18 | $35.36 | 1300 |
| 2025-09-12 | -97.16 | $35.29 | 500 |
| 2025-09-11 | -100.00 | $35.29 | — |
| 2025-09-10 | -100.00 | $35.29 | — |
| 2025-09-09 | -100.00 | $35.29 | 8723 |
| 2025-09-08 | -100.00 | $35.40 | 1500 |
| 2025-09-05 | -85.04 | $36.09 | 3 |
| 2025-09-04 | -85.04 | $36.09 | — |
| 2025-09-03 | -85.04 | $36.09 | 5000 |
| 2025-09-02 | -78.74 | $36.17 | 6245 |
| 2025-08-29 | -33.07 | $36.75 | 3629 |
| 2025-08-28 | -74.80 | $36.22 | — |
| 2025-08-27 | -74.80 | $36.22 | 25629 |
| 2025-08-26 | -91.53 | $36.09 | 10018 |
| 2025-08-25 | -62.71 | $36.43 | 1442 |
| 2025-08-22 | -14.41 | $37.00 | 921 |
| 2025-08-21 | -38.99 | $36.96 | 1113 |
| 2025-08-20 | -56.47 | $36.73 | 700 |
| 2025-08-19 | -61.20 | $36.70 | 2900 |
| 2025-08-18 | -75.65 | $36.55 | 9000 |
| 2025-08-15 | -73.48 | $36.60 | — |
| 2025-08-14 | -73.48 | $36.60 | 100 |
| 2025-08-13 | -65.22 | $36.79 | 500 |
| 2025-08-12 | -48.70 | $37.17 | 2300 |
| 2025-08-11 | -64.78 | $36.80 | 1000 |
| 2025-08-08 | -74.78 | $36.57 | 1100 |
| 2025-08-07 | -72.61 | $36.62 | 312 |
| 2025-08-06 | -66.52 | $36.76 | 4600 |
| 2025-08-05 | -74.78 | $36.57 | 1300 |
| 2025-08-04 | -88.26 | $36.26 | 600 |
| 2025-08-01 | -66.96 | $36.75 | 507 |
| 2025-07-31 | -99.57 | $36.00 | 1405 |
| 2025-07-30 | -50.22 | $37.14 | — |
| 2025-07-29 | -50.22 | $37.14 | — |
| 2025-07-28 | -50.22 | $37.14 | 2000 |
| 2025-07-25 | -47.16 | $37.21 | 800 |
| 2025-07-24 | -26.20 | $37.69 | 1100 |
| 2025-07-23 | -20.52 | $37.82 | 800 |
| 2025-07-22 | 0.00 | $38.29 | 300 |
| 2025-07-21 | -32.05 | $37.06 | 2712 |
| 2025-07-18 | -47.44 | $36.82 | 300 |
| 2025-07-17 | -71.79 | $36.44 | 225 |
| 2025-07-16 | -50.00 | $36.94 | 2600 |
| 2025-07-15 | -60.10 | $36.81 | 320 |
| 2025-07-14 | -57.14 | $36.87 | 315 |
| 2025-07-11 | -82.76 | $36.35 | 700 |
| 2025-07-10 | -65.52 | $36.70 | 600 |
| 2025-07-09 | -61.58 | $36.78 | — |
| 2025-07-08 | -61.58 | $36.78 | 900 |
| 2025-07-07 | -55.17 | $36.91 | 1211 |
| 2025-07-03 | -58.90 | $37.17 | 200 |
| 2025-07-02 | -55.48 | $37.22 | 3720 |
| 2025-07-01 | -70.55 | $37.00 | 106 |
| 2025-06-30 | -71.92 | $36.98 | 7200 |
| 2025-06-27 | -100.00 | $36.57 | 1201 |
| 2025-06-26 | -72.79 | $37.04 | 6700 |
| 2025-06-25 | -88.24 | $36.83 | 807 |
| 2025-06-24 | -34.56 | $37.56 | 621 |
| 2025-06-23 | -42.65 | $37.45 | 726 |
| 2025-06-20 | -58.82 | $37.23 | 700 |
| 2025-06-18 | -34.56 | $37.56 | 300 |
| 2025-06-17 | -32.35 | $37.59 | 2700 |
| 2025-06-16 | -5.17 | $37.94 | 500 |
| 2025-06-13 | -3.91 | $37.94 | 343 |
| 2025-06-12 | -4.08 | $37.93 | 900 |
| 2025-06-11 | -35.48 | $37.13 | 737 |
| 2025-06-10 | -52.02 | $36.72 | 200 |
| 2025-06-09 | -39.33 | $36.96 | 2313 |
| 2025-06-06 | -40.82 | $36.92 | 8800 |
| 2025-06-05 | -35.96 | $37.05 | 11537 |
| 2025-06-04 | -25.09 | $37.34 | 1700 |
| 2025-06-03 | -11.99 | $37.69 | 700 |
| 2025-06-02 | -17.23 | $37.55 | 1400 |
| 2025-05-30 | -20.22 | $37.47 | 11513 |
| 2025-05-29 | -28.09 | $37.26 | 4604 |
| 2025-05-28 | -17.98 | $37.53 | 10300 |
| 2025-05-27 | -9.74 | $37.75 | 3639 |
| 2025-05-23 | 0.00 | $37.88 | 2800 |
| 2025-05-22 | -29.54 | $37.01 | 600 |
| 2025-05-21 | 0.00 | $37.71 | 14324 |
| 2025-05-20 | -36.75 | $36.82 | 300 |
| 2025-05-19 | -59.40 | $36.29 | — |
| 2025-05-16 | -59.40 | $36.29 | 608 |
| 2025-05-15 | -69.66 | $36.05 | 323 |
| 2025-05-14 | -91.88 | $35.53 | 300 |
| 2025-05-13 | -84.19 | $35.71 | 733 |
| 2025-05-12 | -90.34 | $35.53 | 1103 |
| 2025-05-09 | -40.26 | $36.44 | 2600 |
| 2025-05-08 | -22.08 | $36.81 | 824 |
| 2025-05-07 | -7.40 | $37.33 | 108 |
| 2025-05-06 | 0.00 | $37.68 | 5625 |
| 2025-05-05 | -2.38 | $37.06 | 3300 |
| 2025-05-02 | -6.18 | $36.90 | 7900 |
| 2025-05-01 | 0.00 | $36.85 | — |
| 2025-04-30 | 0.00 | $36.85 | — |
| 2025-04-29 | 0.00 | $36.85 | 3200 |
| 2025-04-28 | -12.86 | $36.27 | 6330 |
| 2025-04-25 | -9.71 | $36.39 | 348 |
| 2025-04-24 | -11.29 | $36.33 | 1104 |
| 2025-04-23 | -13.39 | $36.25 | 12000 |
| 2025-04-22 | -8.92 | $36.42 | 5500 |
| 2025-04-21 | -8.92 | $36.42 | 5700 |
| 2025-04-17 | -11.29 | $36.33 | 3200 |
| 2025-04-16 | -23.10 | $35.88 | 6143 |
| 2025-04-15 | -28.87 | $35.66 | 1134 |
| 2025-04-14 | -35.70 | $35.40 | 2000 |
| 2025-04-11 | -45.14 | $35.04 | 9700 |
| 2025-04-10 | -68.24 | $34.16 | 12600 |
| 2025-04-09 | -87.93 | $33.41 | 19400 |
| 2025-04-08 | -79.27 | $33.74 | 3900 |
| 2025-04-07 | -58.22 | $34.21 | 20500 |
| 2025-04-04 | -34.02 | $35.27 | 5045 |
| 2025-04-03 | -6.39 | $36.48 | 9707 |
| 2025-04-02 | -35.39 | $35.21 | 5100 |
| 2025-04-01 | -6.40 | $35.16 | 1800 |
| 2025-03-31 | -3.25 | $35.06 | 1606 |
| 2025-03-28 | 0.00 | $34.97 | 24300 |
| 2025-03-27 | -20.56 | $34.29 | 1700 |
| 2025-03-26 | -1.61 | $34.76 | 1500 |
| 2025-03-25 | -2.42 | $34.74 | 6000 |
| 2025-03-24 | -7.50 | $34.17 | 600 |
| 2025-03-21 | -30.00 | $33.72 | 39300 |
| 2025-03-20 | 0.00 | $34.32 | 17100 |
| 2025-03-19 | -22.70 | $33.75 | 5343 |
| 2025-03-18 | -28.65 | $33.64 | 8300 |
| 2025-03-17 | -16.62 | $33.61 | 30210 |
| 2025-03-14 | -26.41 | $33.28 | 5148 |
| 2025-03-13 | -23.44 | $33.38 | 12347 |
| 2025-03-12 | -24.04 | $33.36 | 14820 |
| 2025-03-11 | -42.14 | $32.75 | 17100 |
| 2025-03-10 | -37.39 | $32.91 | 20700 |
| 2025-03-07 | -20.47 | $33.48 | 26500 |
| 2025-03-06 | -23.74 | $33.37 | 21000 |
| 2025-03-05 | -26.11 | $33.29 | 6703 |
| 2025-03-04 | -34.12 | $33.02 | 81600 |
| 2025-03-03 | -34.32 | $33.01 | 29025 |
| 2025-02-28 | -50.00 | $32.48 | 77114 |
| 2025-02-27 | -47.04 | $32.58 | 63503 |
| 2025-02-26 | -17.16 | $33.59 | 18630 |
| 2025-02-25 | -11.54 | $33.78 | — |
| 2025-02-24 | -11.54 | $33.78 | 8108 |
| 2025-02-21 | -1.86 | $33.95 | 6217 |
| 2025-02-20 | -0.66 | $33.80 | 4041 |
| 2025-02-19 | -3.96 | $33.70 | 52100 |
| 2025-02-18 | -27.06 | $33.00 | 9846 |
| 2025-02-14 | -18.15 | $33.27 | 24408 |
| 2025-02-13 | 0.00 | $33.73 | 13100 |
| 2025-02-12 | -0.38 | $33.42 | 18000 |
| 2025-02-11 | -11.26 | $32.84 | 3900 |
| 2025-02-10 | -2.16 | $33.05 | 14039 |
| 2025-02-07 | -6.49 | $32.95 | 7700 |
| 2025-02-06 | -21.65 | $32.60 | 13105 |
| 2025-02-05 | -8.86 | $32.95 | 26700 |
| 2025-02-04 | -43.88 | $32.12 | 36000 |
| 2025-02-03 | -67.09 | $31.57 | 42500 |
| 2025-01-31 | -87.58 | $31.82 | 37800 |
| 2025-01-30 | -65.14 | $32.24 | 15003 |
| 2025-01-29 | -97.14 | $31.68 | 25037 |
| 2025-01-28 | -90.18 | $31.91 | 25400 |
| 2025-01-27 | -55.21 | $32.48 | 29400 |
| 2025-01-24 | -53.37 | $32.51 | 22917 |
| 2025-01-23 | -34.97 | $32.81 | 6200 |
| 2025-01-22 | -40.49 | $32.72 | 8700 |
| 2025-01-21 | -17.18 | $33.10 | 25321 |
| 2025-01-17 | -39.26 | $32.74 | 9400 |
| 2025-01-16 | -58.85 | $32.54 | 31141 |
| 2025-01-15 | -92.42 | $31.96 | 44700 |
| 2025-01-14 | -96.68 | $31.87 | 83247 |
| 2025-01-13 | -86.27 | $32.14 | 62920 |
| 2025-01-10 | -91.67 | $32.44 | 40200 |
| 2025-01-08 | -78.11 | $32.76 | 11700 |
| 2025-01-07 | -70.23 | $33.03 | 17000 |
| 2025-01-06 | -91.22 | $32.48 | 31316 |
| 2025-01-03 | -86.75 | $32.76 | 28100 |
| 2025-01-02 | -86.75 | $32.76 | 19700 |
| 2024-12-31 | -76.88 | $33.14 | 35546 |
| 2024-12-30 | -85.97 | $32.79 | 14941 |
| 2024-12-27 | -80.26 | $33.01 | 32700 |
| 2024-12-26 | -80.52 | $33.00 | 344 |
| 2024-12-24 | -84.94 | $32.83 | 11700 |
| 2024-12-23 | -90.39 | $32.62 | 42000 |
| 2024-12-20 | -93.46 | $32.67 | 37400 |
| 2024-12-19 | -93.73 | $32.66 | 32905 |
| 2024-12-18 | -98.91 | $32.47 | 24300 |
| 2024-12-17 | -100.00 | $32.98 | 1224 |
| 2024-12-16 | -87.60 | $33.91 | 5400 |
| 2024-12-13 | -100.00 | $33.60 | 4800 |
| 2024-12-12 | -97.88 | $33.79 | 9600 |
| 2024-12-11 | -85.17 | $34.09 | 3018 |
| 2024-12-10 | -70.18 | $34.50 | 6634 |
| 2024-12-09 | -82.89 | $34.21 | 24917 |
| 2024-12-06 | -61.84 | $34.69 | 25900 |
| 2024-12-05 | -32.89 | $35.35 | 18000 |
| 2024-12-04 | 0.00 | $35.88 | 933 |
| 2024-12-03 | -3.63 | $35.68 | 818 |
| 2024-12-02 | -25.00 | $35.02 | 1700 |
| 2024-11-29 | -49.38 | $34.63 | 800 |
| 2024-11-27 | -38.13 | $34.81 | 1800 |
| 2024-11-26 | -24.02 | $34.56 | 21530 |
| 2024-11-25 | -13.13 | $34.95 | 4500 |
| 2024-11-22 | -3.07 | $35.31 | 6900 |
| 2024-11-21 | -0.88 | $35.22 | 7400 |
| 2024-11-20 | -17.74 | $34.53 | 16300 |
| 2024-11-19 | -14.98 | $34.62 | 43001 |
| 2024-11-18 | -30.12 | $34.23 | — |
| 2024-11-15 | -35.05 | $34.23 | 23000 |
| 2024-11-14 | -35.37 | $34.27 | 2700 |
| 2024-11-13 | -48.70 | $33.82 | 11713 |
| 2024-11-12 | -40.16 | $34.15 | 7733 |
| 2024-11-11 | -34.46 | $34.37 | 11913 |
| 2024-11-08 | -45.19 | $34.12 | 15200 |
| 2024-11-07 | -42.31 | $34.24 | 13100 |
| 2024-11-06 | -36.06 | $34.50 | — |
| 2024-11-05 | -36.06 | $34.50 | 18923 |
| 2024-11-04 | -42.55 | $34.23 | 9924 |
| 2024-11-01 | -47.84 | $34.01 | 19700 |
| 2024-10-31 | -29.81 | $34.76 | 5100 |
| 2024-10-30 | -28.85 | $34.80 | 18300 |
| 2024-10-29 | -92.57 | $34.63 | 1400 |
| 2024-10-28 | -66.22 | $35.02 | 8447 |
| 2024-10-25 | -81.08 | $34.80 | 9932 |
| 2024-10-24 | -78.06 | $34.86 | 11600 |
| 2024-10-23 | -68.39 | $35.01 | 13800 |
| 2024-10-22 | -52.90 | $35.25 | 10700 |
| 2024-10-21 | -55.44 | $35.00 | 32122 |
| 2024-10-18 | -18.01 | $35.60 | 20532 |
| 2024-10-17 | -17.41 | $35.60 | 6617 |
| 2024-10-16 | -25.91 | $35.36 | 5400 |
| 2024-10-15 | -25.91 | $35.36 | 17700 |
| 2024-10-14 | -52.55 | $34.63 | 4630 |
| 2024-10-11 | -45.26 | $34.83 | 7602 |
| 2024-10-10 | -50.37 | $34.69 | 7200 |
| 2024-10-09 | -41.24 | $34.94 | 5100 |
| 2024-10-08 | -34.09 | $35.02 | 22208 |
| 2024-10-07 | -36.04 | $34.96 | 16637 |
| 2024-10-04 | -18.83 | $35.49 | 30441 |
| 2024-10-03 | -25.97 | $35.27 | 16400 |
| 2024-10-02 | -14.29 | $35.63 | 17200 |
| 2024-10-01 | -11.04 | $35.73 | 12821 |
| 2024-09-30 | -16.56 | $35.56 | 28324 |
| 2024-09-27 | -1.95 | $36.01 | 57100 |
| 2024-09-26 | 0.00 | $35.86 | 121802 |
| 2024-09-25 | 0.00 | $35.32 | 38900 |
| 2024-09-24 | 0.00 | $34.39 | 19300 |
| 2024-09-23 | -30.22 | $33.96 | 18504 |
| 2024-09-20 | -40.29 | $33.82 | 15939 |
| 2024-09-19 | -46.39 | $33.61 | 26500 |
| 2024-09-18 | -27.75 | $33.90 | 2100 |
| 2024-09-17 | -15.05 | $34.10 | 8500 |
| 2024-09-16 | -15.05 | $34.10 | 25600 |
| 2024-09-13 | -15.05 | $34.10 | 5038 |
| 2024-09-12 | -26.14 | $33.54 | 13043 |
| 2024-09-11 | -39.77 | $33.30 | 32700 |
| 2024-09-10 | -46.93 | $33.16 | 24909 |
| 2024-09-09 | -29.17 | $33.30 | 21727 |
| 2024-09-06 | -39.09 | $33.05 | 34338 |
| 2024-09-05 | -4.23 | $33.89 | 18308 |
| 2024-09-04 | -0.42 | $33.77 | — |
| 2024-09-03 | -0.40 | $33.77 | 4400 |
| 2024-08-30 | -2.41 | $33.53 | 12900 |
| 2024-08-29 | -4.24 | $33.41 | 23616 |
| 2024-08-28 | -6.71 | $33.34 | 34200 |
| 2024-08-27 | 0.00 | $33.51 | 31709 |
| 2024-08-26 | 0.00 | $33.32 | 1700 |
| 2024-08-23 | -0.70 | $33.25 | 27400 |
| 2024-08-22 | -6.21 | $32.72 | 22900 |
| 2024-08-21 | -8.62 | $32.65 | 25919 |
| 2024-08-20 | -4.14 | $32.78 | 17307 |
| 2024-08-19 | -8.38 | $32.58 | 12330 |
| 2024-08-16 | 0.00 | $32.57 | 22800 |
| 2024-08-15 | -4.76 | $32.34 | 9730 |
| 2024-08-14 | -4.40 | $32.35 | 18446 |
| 2024-08-13 | -0.27 | $32.50 | 50900 |
| 2024-08-12 | -8.12 | $31.60 | 19200 |
| 2024-08-09 | -8.12 | $31.60 | 14600 |
| 2024-08-08 | -8.44 | $31.59 | 193025 |
| 2024-08-07 | -8.44 | $31.59 | 22745 |
| 2024-08-06 | -2.83 | $31.52 | 20100 |
| 2024-08-05 | -29.83 | $30.70 | 2404 |
| 2024-08-02 | -7.76 | $31.32 | 35614 |
| 2024-08-01 | -2.80 | $31.35 | 15407 |
| 2024-07-31 | 0.00 | $31.26 | 12139 |
| 2024-07-30 | 0.00 | $30.79 | 5731 |
| 2024-07-29 | -12.26 | $30.41 | 96100 |
| 2024-07-26 | 0.00 | $30.72 | 19817 |
| 2024-07-25 | -7.14 | $30.33 | 93918 |
| 2024-07-24 | -9.52 | $30.20 | 56800 |
| 2024-07-23 | -10.79 | $29.35 | 18547 |
| 2024-07-22 | -23.74 | $29.17 | 12100 |
| 2024-07-19 | -17.83 | $29.06 | 13400 |
| 2024-07-18 | -32.56 | $28.87 | 13610 |
| 2024-07-17 | -18.98 | $29.03 | 8602 |
| 2024-07-16 | -32.85 | $28.84 | 17200 |
| 2024-07-15 | -32.12 | $28.85 | 13500 |
| 2024-07-12 | -10.95 | $29.14 | 5822 |
| 2024-07-11 | -13.33 | $29.09 | 9433 |
| 2024-07-10 | -25.93 | $28.92 | 4700 |
| 2024-07-09 | -45.19 | $28.66 | 5838 |
| 2024-07-08 | -48.15 | $28.62 | 2100 |
| 2024-07-05 | -28.66 | $29.09 | 6800 |
| 2024-07-03 | -71.95 | $28.38 | 4800 |
| 2024-07-02 | -86.59 | $28.14 | 89100 |
| 2024-07-01 | -87.80 | $28.12 | 400 |
| 2024-06-28 | -70.12 | $28.41 | 82600 |
| 2024-06-27 | -75.00 | $28.33 | 85000 |
| 2024-06-26 | -88.41 | $28.11 | 5200 |
| 2024-06-25 | -70.73 | $28.40 | 57652 |
| 2024-06-24 | -74.71 | $28.36 | 16100 |
| 2024-06-21 | -95.40 | $28.00 | 51665 |
| 2024-06-20 | -90.55 | $28.11 | 14216 |
| 2024-06-18 | -79.31 | $28.34 | 5627 |
| 2024-06-17 | -98.51 | $28.38 | 28004 |
| 2024-06-14 | -75.15 | $29.10 | 600 |
| 2024-06-13 | -75.15 | $29.10 | 7700 |
| 2024-06-12 | -75.15 | $29.10 | 28900 |
| 2024-06-11 | -72.78 | $29.14 | 5844 |
| 2024-06-10 | -65.09 | $29.27 | 6535 |
| 2024-06-07 | -66.86 | $29.24 | 4700 |
| 2024-06-06 | -47.93 | $29.56 | 77500 |
| 2024-06-05 | -52.00 | $29.46 | 3600 |
| 2024-06-04 | -55.19 | $29.20 | 5108 |
| 2024-06-03 | -38.46 | $29.32 | 24020 |
| 2024-05-31 | -48.10 | $28.98 | 9900 |
| 2024-05-30 | -55.36 | $28.77 | 19021 |
| 2024-05-29 | -42.06 | $29.02 | 11244 |
| 2024-05-28 | -32.09 | $29.34 | 9900 |
| 2024-05-24 | -22.12 | $29.66 | 7113 |
| 2024-05-23 | -28.97 | $29.44 | 9700 |
| 2024-05-22 | -16.19 | $29.80 | 8700 |
| 2024-05-21 | -13.88 | $29.88 | 42218 |
| 2024-05-20 | -18.58 | $29.69 | 2625 |
| 2024-05-17 | -6.82 | $29.79 | 26200 |
| 2024-05-16 | -1.80 | $29.96 | 32400 |
| 2024-05-15 | 0.00 | $29.93 | 11400 |
| 2024-05-14 | -0.76 | $29.72 | 10500 |
| 2024-05-13 | -3.56 | $29.61 | 45300 |
| 2024-05-10 | -3.53 | $29.37 | 28700 |
| 2024-05-09 | -2.42 | $29.04 | 42710 |
| 2024-05-08 | -2.15 | $29.00 | 184100 |
| 2024-05-07 | 0.00 | $28.40 | 28100 |
| 2024-05-06 | -0.46 | $28.00 | 6930 |
| 2024-05-03 | -16.51 | $27.64 | 17800 |
| 2024-05-02 | -14.01 | $27.60 | 423 |
| 2024-05-01 | -26.09 | $27.35 | 1048 |
| 2024-04-30 | -27.05 | $27.33 | 1500 |
| 2024-04-29 | -19.81 | $27.48 | 4238 |
| 2024-04-26 | -11.59 | $27.65 | 4200 |
| 2024-04-25 | -13.94 | $27.61 | 8700 |
| 2024-04-24 | -45.19 | $26.96 | 10300 |
| 2024-04-23 | -55.40 | $26.77 | 4638 |
| 2024-04-22 | -67.61 | $26.51 | 241 |
| 2024-04-19 | -84.51 | $26.15 | — |
| 2024-04-18 | -86.53 | $26.15 | 2500 |
| 2024-04-17 | -97.96 | $25.87 | 1344 |
| 2024-04-16 | -93.48 | $26.12 | 2536 |
| 2024-04-15 | -99.51 | $26.25 | 3200 |
| 2024-04-12 | -100.00 | $26.55 | 13800 |
| 2024-04-11 | -85.50 | $27.15 | 5400 |
| 2024-04-10 | -92.37 | $27.06 | 10300 |
| 2024-04-09 | -68.75 | $27.50 | 6844 |
| 2024-04-08 | -75.21 | $27.45 | 3802 |
| 2024-04-05 | -85.95 | $27.32 | 11200 |
| 2024-04-04 | -66.04 | $27.66 | 221 |
| 2024-04-03 | -96.23 | $27.34 | 2832 |
| 2024-04-02 | -92.45 | $27.38 | 6200 |
| 2024-04-01 | -57.55 | $27.75 | 12348 |
| 2024-03-28 | -43.40 | $27.90 | 400 |
| 2024-03-27 | -62.39 | $27.68 | 10415 |
| 2024-03-26 | -51.38 | $27.80 | 5700 |
| 2024-03-25 | -54.13 | $27.77 | 8113 |
| 2024-03-22 | -40.37 | $27.92 | 2935 |
| 2024-03-21 | -8.26 | $28.27 | 13700 |
| 2024-03-20 | -40.37 | $27.92 | 2400 |
| 2024-03-19 | -53.21 | $27.78 | 4800 |
| 2024-03-18 | -42.20 | $27.90 | 13400 |
| 2024-03-15 | -30.00 | $28.03 | 15236 |
| 2024-03-14 | -53.64 | $27.77 | 5400 |
| 2024-03-13 | -17.39 | $28.08 | 11812 |
| 2024-03-12 | -6.82 | $28.24 | 8000 |
| 2024-03-11 | -6.25 | $28.25 | 15900 |
| 2024-03-08 | 0.00 | $28.36 | 8403 |
| 2024-03-07 | 0.00 | $28.34 | 8621 |
| 2024-03-06 | -8.81 | $28.05 | 11400 |
| 2024-03-05 | -18.87 | $27.89 | 8400 |
| 2024-03-04 | 0.00 | $28.19 | 5300 |
| 2024-03-01 | -3.64 | $28.19 | 4332 |
| 2024-02-29 | -64.36 | $27.27 | 8900 |
| 2024-02-28 | -54.26 | $27.46 | 27018 |
| 2024-02-27 | -46.70 | $27.65 | 18100 |
| 2024-02-26 | -50.25 | $27.58 | 21523 |
| 2024-02-23 | -37.06 | $27.84 | 10700 |
| 2024-02-22 | -34.01 | $27.90 | 6000 |
| 2024-02-21 | -45.69 | $27.67 | 1722 |
| 2024-02-20 | -54.82 | $27.49 | 644 |
| 2024-02-16 | -66.50 | $27.26 | 14800 |
| 2024-02-15 | -57.87 | $27.43 | 3415 |
| 2024-02-14 | -91.37 | $26.77 | 8142 |
| 2024-02-13 | -100.00 | $26.60 | 13927 |
| 2024-02-12 | -60.87 | $27.68 | 11700 |
| 2024-02-09 | -100.00 | $26.96 | 13539 |
| 2024-02-08 | -98.79 | $27.17 | 23143 |
| 2024-02-07 | -77.85 | $27.64 | 11500 |
| 2024-02-06 | -59.21 | $27.93 | 6832 |
| 2024-02-05 | -87.56 | $27.56 | 15000 |
| 2024-02-02 | -55.22 | $28.21 | 10900 |
| 2024-02-01 | -41.79 | $28.48 | 30500 |
| 2024-01-31 | -62.69 | $28.06 | 413 |
| 2024-01-30 | -38.84 | $28.57 | 38731 |
| 2024-01-29 | -45.15 | $28.44 | 3300 |
| 2024-01-26 | -54.37 | $28.25 | 17713 |
| 2024-01-25 | -84.95 | $27.62 | 8823 |
| 2024-01-24 | -99.03 | $27.33 | 51700 |
| 2024-01-23 | -73.42 | $28.21 | 9900 |
| 2024-01-22 | -74.05 | $28.20 | 13600 |
| 2024-01-19 | -66.06 | $28.28 | 4300 |
| 2024-01-18 | -93.94 | $27.82 | 4239 |
| 2024-01-17 | -83.03 | $28.00 | 8400 |
| 2024-01-16 | -57.58 | $28.42 | 3400 |
| 2024-01-12 | -59.39 | $28.39 | 7711 |
| 2024-01-11 | -35.77 | $28.49 | 9100 |
| 2024-01-10 | -29.15 | $28.65 | 38300 |
| 2024-01-09 | -23.48 | $28.79 | 19300 |
| 2024-01-08 | -5.26 | $29.24 | 12300 |
| 2024-01-05 | -2.83 | $29.30 | 6600 |
| 2024-01-04 | -9.31 | $29.14 | 14701 |
| 2024-01-03 | -11.34 | $29.09 | 31428 |
| 2024-01-02 | -8.50 | $29.16 | 15920 |
| 2023-12-29 | 0.00 | $29.26 | 13100 |
| 2023-12-28 | -1.89 | $28.98 | 25930 |
| 2023-12-27 | -6.86 | $28.80 | 4000 |
| 2023-12-26 | 0.00 | $28.94 | 443 |
| 2023-12-22 | -25.26 | $28.32 | 7500 |
| 2023-12-21 | -39.47 | $28.05 | 1400 |
| 2023-12-20 | -56.84 | $27.72 | 10812 |
| 2023-12-19 | -47.89 | $27.89 | 2531 |
| 2023-12-18 | -42.11 | $28.00 | 17336 |
| 2023-12-15 | -33.16 | $28.17 | 24600 |
| 2023-12-14 | -7.27 | $28.43 | 11811 |
| 2023-12-13 | -15.91 | $28.01 | 8415 |
| 2023-12-12 | -95.45 | $26.96 | 12200 |
| 2023-12-11 | -35.50 | $27.13 | 7128 |
| 2023-12-08 | -17.26 | $27.69 | 29700 |
| 2023-12-07 | -14.01 | $27.79 | 25100 |
| 2023-12-06 | -15.64 | $27.74 | 11730 |
| 2023-12-05 | -13.36 | $27.81 | 8506 |
| 2023-12-04 | -11.07 | $27.88 | 13300 |
| 2023-12-01 | -14.66 | $27.77 | 2900 |
| 2023-11-30 | -32.90 | $27.21 | 38000 |
| 2023-11-29 | -42.02 | $26.93 | 70416 |
| 2023-11-28 | -26.71 | $27.40 | 16104 |
| 2023-11-27 | -21.17 | $27.57 | 11441 |
| 2023-11-24 | -13.36 | $27.81 | 10401 |
| 2023-11-22 | -19.12 | $27.61 | 2700 |
| 2023-11-21 | -27.93 | $27.29 | 73900 |
| 2023-11-20 | -10.47 | $27.86 | 3824 |
| 2023-11-17 | -5.52 | $28.03 | 16600 |
| 2023-11-16 | -11.34 | $27.83 | 6825 |
| 2023-11-15 | -5.23 | $28.04 | 13000 |
| 2023-11-14 | -8.13 | $27.72 | 24100 |
| 2023-11-13 | -31.25 | $26.98 | 26314 |
| 2023-11-10 | -27.50 | $27.10 | 2900 |
| 2023-11-09 | -24.38 | $27.20 | 8317 |
| 2023-11-08 | -28.13 | $27.08 | 700 |
| 2023-11-07 | -23.44 | $27.23 | 17622 |
| 2023-11-06 | -7.50 | $27.74 | 14331 |
| 2023-11-03 | -0.32 | $27.87 | 29622 |
| 2023-11-02 | 0.00 | $27.17 | 20518 |
| 2023-11-01 | 0.00 | $26.29 | 45500 |
| 2023-10-31 | -18.65 | $25.66 | 60610 |
| 2023-10-30 | -13.86 | $25.74 | 8100 |
| 2023-10-27 | -42.08 | $25.17 | 2200 |
| 2023-10-26 | -31.68 | $25.38 | 10918 |
| 2023-10-25 | -55.94 | $24.89 | 4630 |
| 2023-10-24 | -61.39 | $24.78 | 6200 |
| 2023-10-23 | -40.10 | $25.21 | 2224 |
| 2023-10-20 | -67.67 | $24.97 | 1100 |
| 2023-10-19 | -58.93 | $25.38 | 800 |
| 2023-10-18 | -52.08 | $25.61 | 521 |
| 2023-10-17 | -53.48 | $25.67 | 729 |
| 2023-10-16 | -45.56 | $25.96 | 6718 |
| 2023-10-13 | -54.44 | $25.64 | 2100 |
| 2023-10-12 | -43.89 | $26.02 | — |
| 2023-10-11 | -43.89 | $26.02 | 1300 |
| 2023-10-10 | -51.94 | $25.73 | 508 |
| 2023-10-09 | -58.06 | $25.51 | 1626 |
| 2023-10-06 | -64.44 | $25.28 | 4500 |
| 2023-10-05 | -76.39 | $24.85 | 13304 |
| 2023-10-04 | -84.17 | $24.57 | 6910 |
| 2023-10-03 | -95.83 | $24.15 | 19800 |
| 2023-10-02 | -97.72 | $24.70 | 55100 |
| 2023-09-29 | -100.00 | $25.40 | 28643 |
| 2023-09-28 | -89.74 | $25.72 | 3400 |
| 2023-09-27 | -100.00 | $25.48 | 4300 |
| 2023-09-26 | -100.00 | $26.00 | 2000 |
| 2023-09-25 | -90.21 | $26.74 | 1638 |
| 2023-09-22 | -46.85 | $27.36 | 1200 |
| 2023-09-21 | -46.85 | $27.36 | 5400 |
| 2023-09-20 | -46.85 | $27.36 | 1800 |
| 2023-09-19 | -47.55 | $27.35 | 4703 |
| 2023-09-18 | -41.26 | $27.44 | 8500 |
| 2023-09-15 | -46.85 | $27.36 | 7600 |
| 2023-09-14 | -51.75 | $27.29 | 1700 |
| 2023-09-13 | -79.02 | $26.90 | 2940 |
| 2023-09-12 | -90.21 | $26.74 | 900 |
| 2023-09-11 | -95.80 | $26.66 | 2747 |
| 2023-09-08 | -100.00 | $26.83 | 2313 |
| 2023-09-07 | -74.19 | $27.34 | 800 |
| 2023-09-06 | -76.70 | $27.34 | 3300 |
| 2023-09-05 | -44.33 | $27.70 | — |
| 2023-09-01 | -67.07 | $27.70 | 900 |
| 2023-08-31 | -59.76 | $27.82 | 400 |
| 2023-08-30 | -59.76 | $27.82 | 1700 |
| 2023-08-29 | -60.37 | $27.81 | — |
| 2023-08-28 | -60.37 | $27.81 | 2000 |
| 2023-08-25 | -67.68 | $27.69 | — |
| 2023-08-24 | -67.68 | $27.69 | 2000 |
| 2023-08-23 | -76.10 | $27.76 | 1246 |
| 2023-08-22 | -92.43 | $27.35 | 700 |
| 2023-08-21 | -94.42 | $27.30 | 300 |
| 2023-08-18 | -79.92 | $27.67 | 2600 |
| 2023-08-17 | -69.69 | $27.93 | — |
| 2023-08-16 | -69.69 | $27.93 | 3500 |
| 2023-08-15 | -66.93 | $28.00 | 1300 |
| 2023-08-14 | -66.93 | $28.00 | — |
| 2023-08-11 | -66.93 | $28.00 | 1705 |
| 2023-08-10 | -73.62 | $27.83 | 3800 |
| 2023-08-09 | -61.81 | $28.13 | 4510 |
| 2023-08-08 | -84.65 | $27.55 | 14100 |
| 2023-08-07 | -42.13 | $28.63 | 4105 |
| 2023-08-04 | -84.25 | $27.56 | 6200 |
| 2023-08-03 | -96.06 | $27.26 | 2214 |
| 2023-08-02 | -97.46 | $27.78 | 2428 |
| 2023-08-01 | -100.00 | $28.11 | 1200 |
| 2023-07-31 | -61.68 | $28.57 | 2300 |
| 2023-07-28 | -67.77 | $28.33 | 4400 |
| 2023-07-27 | -61.17 | $28.59 | 1415 |
| 2023-07-26 | -42.64 | $29.32 | 1000 |
| 2023-07-25 | -39.34 | $29.45 | 7520 |
| 2023-07-24 | -36.80 | $29.55 | 3700 |
| 2023-07-21 | -38.07 | $29.50 | 7000 |
| 2023-07-20 | -40.36 | $29.41 | 1200 |
| 2023-07-19 | -48.22 | $29.10 | 1010 |
| 2023-07-18 | -49.75 | $29.04 | 2525 |
| 2023-07-17 | -50.00 | $29.03 | 2300 |
| 2023-07-14 | -41.37 | $29.37 | 5800 |
| 2023-07-13 | -43.15 | $29.30 | 3107 |
| 2023-07-12 | -47.46 | $29.13 | 700 |
| 2023-07-11 | -56.35 | $28.78 | 1500 |
| 2023-07-10 | -57.61 | $28.73 | 2528 |
| 2023-07-07 | -51.52 | $28.97 | 300 |
| 2023-07-06 | -51.52 | $28.97 | 5127 |
| 2023-07-05 | -47.27 | $29.57 | 7400 |
| 2023-07-03 | -61.34 | $28.90 | 8500 |
| 2023-06-30 | -95.78 | $29.55 | 1200 |
| 2023-06-29 | -95.78 | $29.55 | 1400 |
| 2023-06-28 | -100.00 | $29.45 | 1000 |
| 2023-06-27 | -90.99 | $29.80 | 1706 |
| 2023-06-26 | -87.84 | $29.87 | 2540 |
| 2023-06-23 | -100.00 | $29.69 | 5300 |
| 2023-06-22 | -92.31 | $30.14 | 902 |
| 2023-06-21 | -89.35 | $30.23 | — |
| 2023-06-20 | -89.35 | $30.23 | 1100 |
| 2023-06-16 | -80.83 | $30.61 | 2300 |
| 2023-06-15 | -100.00 | $30.24 | 406 |
| 2023-06-14 | -100.00 | $30.37 | 2001 |
| 2023-06-13 | -97.58 | $30.57 | 5114 |
| 2023-06-12 | -90.51 | $30.78 | 1400 |
| 2023-06-09 | -90.85 | $30.77 | 2200 |
| 2023-06-08 | -86.78 | $30.89 | 327 |
| 2023-06-07 | -90.32 | $30.80 | 203 |
| 2023-06-06 | -96.06 | $30.63 | 1600 |
| 2023-06-05 | -92.64 | $30.80 | 1630 |
| 2023-06-02 | -83.13 | $31.11 | 2700 |
| 2023-06-01 | -99.69 | $30.57 | 3834 |
| 2023-05-31 | -100.00 | $30.74 | 200 |
| 2023-05-30 | -89.68 | $31.30 | 8400 |
| 2023-05-26 | -100.00 | $31.01 | 215 |
| 2023-05-25 | -88.50 | $31.82 | — |
| 2023-05-24 | -88.50 | $31.82 | 200 |
| 2023-05-23 | -76.99 | $32.08 | 2200 |
| 2023-05-22 | -80.53 | $32.00 | 425 |
| 2023-05-19 | -73.01 | $32.17 | — |
| 2023-05-18 | -71.43 | $32.17 | 1000 |
| 2023-05-17 | -57.14 | $32.50 | 1710 |
| 2023-05-16 | -32.90 | $33.06 | 1707 |
| 2023-05-15 | -17.75 | $33.41 | 500 |
| 2023-05-12 | -17.32 | $33.42 | 2144 |
| 2023-05-11 | -19.05 | $33.38 | 3813 |
| 2023-05-10 | -9.52 | $33.60 | 2236 |
| 2023-05-09 | -0.87 | $33.80 | 3100 |
| 2023-05-08 | -12.12 | $33.54 | 5749 |
| 2023-05-05 | -12.09 | $33.40 | 11038 |
| 2023-05-04 | -28.84 | $33.04 | 32222 |
| 2023-05-03 | -18.14 | $33.27 | 1921 |
| 2023-05-02 | -46.05 | $32.67 | 700 |
| 2023-05-01 | -30.70 | $33.00 | — |
| 2023-04-28 | -30.70 | $33.00 | 1644 |
| 2023-04-27 | -29.30 | $33.03 | 700 |
| 2023-04-26 | -22.63 | $33.11 | 300 |
| 2023-04-25 | -19.10 | $33.11 | 918 |
| 2023-04-24 | -14.49 | $33.16 | 1900 |
| 2023-04-21 | -15.87 | $33.03 | 900 |
| 2023-04-20 | -13.60 | $33.12 | 640 |
| 2023-04-19 | -12.85 | $33.15 | — |
| 2023-04-18 | -12.85 | $33.15 | 2600 |
| 2023-04-17 | -9.57 | $33.28 | 1108 |
| 2023-04-14 | -5.04 | $33.46 | 4800 |
| 2023-04-13 | -5.29 | $33.45 | — |
| 2023-04-12 | -5.29 | $33.45 | 4400 |
| 2023-04-11 | 0.00 | $33.36 | 3922 |
| 2023-04-10 | 0.00 | $33.05 | 2126 |
| 2023-04-06 | -1.86 | $32.81 | 3210 |
| 2023-04-05 | 0.00 | $32.45 | 1300 |
| 2023-04-04 | -5.25 | $32.20 | 6907 |
| 2023-04-03 | -1.01 | $32.25 | 1944 |
| 2023-03-31 | -4.71 | $32.14 | 2143 |
| 2023-03-30 | 0.00 | $32.03 | 1000 |
| 2023-03-29 | -2.12 | $31.48 | 800 |
| 2023-03-28 | -3.83 | $30.93 | 2838 |
| 2023-03-27 | -26.47 | $30.67 | 304 |
| 2023-03-24 | -79.45 | $29.69 | 1700 |
| 2023-03-23 | -71.15 | $29.90 | — |
| 2023-03-22 | -74.20 | $29.90 | 1400 |
| 2023-03-21 | -60.42 | $30.29 | 4820 |
| 2023-03-20 | -38.87 | $30.90 | 3700 |
| 2023-03-17 | -50.00 | $30.60 | 2700 |
| 2023-03-16 | -54.55 | $30.47 | 2100 |
| 2023-03-15 | -59.23 | $30.34 | 800 |
| 2023-03-14 | -61.20 | $30.40 | 512 |
| 2023-03-13 | -71.76 | $30.15 | 1200 |
| 2023-03-10 | -78.67 | $29.91 | 400 |
| 2023-03-09 | -73.20 | $30.10 | 4444 |
| 2023-03-08 | -90.78 | $29.49 | 1816 |
| 2023-03-07 | -81.84 | $29.80 | 4600 |
| 2023-03-06 | -72.05 | $30.14 | 9346 |
| 2023-03-03 | -82.42 | $29.78 | 7914 |
| 2023-03-02 | -81.56 | $29.81 | 7348 |
| 2023-03-01 | -99.17 | $30.25 | 2400 |
| 2023-02-28 | -100.00 | $31.00 | 44700 |
| 2023-02-27 | -65.73 | $31.70 | 500 |
| 2023-02-24 | -79.02 | $31.51 | 600 |
| 2023-02-23 | -69.53 | $31.75 | 1912 |
| 2023-02-22 | -71.88 | $31.72 | — |
| 2023-02-21 | -75.00 | $31.72 | 4800 |
| 2023-02-17 | -53.47 | $32.03 | 400 |
| 2023-02-16 | -64.24 | $31.90 | 900 |
| 2023-02-15 | -54.97 | $32.04 | 725 |
| 2023-02-14 | -35.76 | $32.33 | 1500 |
| 2023-02-13 | -33.87 | $32.59 | 600 |
| 2023-02-10 | -91.40 | $31.52 | 500 |
| 2023-02-09 | -91.40 | $31.52 | 932 |
| 2023-02-08 | -97.85 | $31.40 | 11300 |
| 2023-02-07 | -86.98 | $31.55 | 821 |
| 2023-02-06 | -95.83 | $31.38 | 8936 |
| 2023-02-03 | -88.54 | $31.52 | 1400 |
| 2023-02-02 | -69.67 | $31.75 | 5000 |
| 2023-02-01 | -59.24 | $31.97 | 3700 |
| 2023-01-31 | -52.52 | $31.97 | 85316 |
| 2023-01-30 | -72.27 | $31.50 | 4337 |
| 2023-01-27 | -67.23 | $31.62 | 1700 |
| 2023-01-26 | -54.20 | $31.93 | 4800 |
| 2023-01-25 | -43.70 | $32.18 | 4600 |
| 2023-01-24 | -28.15 | $32.55 | 7244 |
| 2023-01-23 | -24.58 | $32.63 | 15300 |
| 2023-01-20 | -24.58 | $32.63 | 4145 |
| 2023-01-19 | -29.17 | $32.52 | 800 |
| 2023-01-18 | -17.92 | $32.79 | 313 |
| 2023-01-17 | -9.58 | $32.99 | 3026 |
| 2023-01-13 | 0.00 | $32.45 | 1743 |
| 2023-01-12 | -32.87 | $32.27 | 609 |
| 2023-01-11 | -49.54 | $31.91 | 4000 |
| 2023-01-10 | -77.78 | $31.30 | 500 |
| 2023-01-09 | -56.02 | $31.77 | 3300 |
| 2023-01-06 | -56.94 | $31.75 | 204 |
| 2023-01-05 | -81.48 | $31.22 | 2322 |
| 2023-01-04 | -62.50 | $31.63 | 2700 |
| 2023-01-03 | -88.43 | $31.07 | 3300 |
| 2022-12-30 | -74.54 | $31.37 | 13900 |
| 2022-12-29 | -70.37 | $31.46 | 700 |
| 2022-12-28 | -81.48 | $31.22 | 1000 |
| 2022-12-27 | -58.80 | $31.71 | 1047 |
| 2022-12-23 | -73.15 | $31.40 | 3646 |
| 2022-12-22 | -85.65 | $31.13 | 2000 |
| 2022-12-21 | -65.10 | $31.73 | 3133 |
| 2022-12-20 | -90.63 | $31.24 | 3200 |
| 2022-12-19 | -87.85 | $31.39 | 600 |
| 2022-12-16 | -82.70 | $31.45 | 810 |
| 2022-12-15 | -61.11 | $31.77 | 500 |
| 2022-12-14 | -11.62 | $32.75 | 1400 |
| 2022-12-13 | 0.00 | $32.73 | 800 |
| 2022-12-12 | -15.94 | $32.06 | 2600 |
| 2022-12-09 | -34.78 | $31.80 | 400 |
| 2022-12-08 | -36.23 | $31.78 | 7600 |
| 2022-12-07 | -41.88 | $31.61 | 7100 |
| 2022-12-06 | -59.64 | $31.29 | — |
| 2022-12-05 | -52.11 | $31.29 | 3817 |
| 2022-12-02 | -37.89 | $31.56 | 612 |
| 2022-12-01 | -20.00 | $31.90 | 1835 |
| 2022-11-30 | -45.79 | $31.41 | 14331 |
| 2022-11-29 | -36.84 | $31.58 | 1200 |
| 2022-11-28 | -18.95 | $31.92 | 3032 |
| 2022-11-25 | 0.00 | $32.21 | 400 |
| 2022-11-23 | 0.00 | $32.21 | 800 |
| 2022-11-22 | 0.00 | $31.92 | 2100 |
| 2022-11-21 | -18.86 | $31.29 | 1200 |
| 2022-11-18 | -28.00 | $31.13 | 2117 |
| 2022-11-17 | -35.43 | $31.00 | 700 |
| 2022-11-16 | -26.48 | $31.04 | 400 |
| 2022-11-15 | -24.66 | $31.08 | 900 |
| 2022-11-14 | -21.92 | $31.14 | 700 |
| 2022-11-11 | -0.46 | $31.61 | 1900 |
| 2022-11-10 | -3.70 | $31.52 | 700 |
| 2022-11-09 | -34.81 | $30.68 | 400 |
| 2022-11-08 | -29.63 | $30.82 | 800 |
| 2022-11-07 | -44.07 | $30.43 | 3438 |
| 2022-11-04 | -33.45 | $30.66 | 500 |
| 2022-11-03 | -42.86 | $30.39 | 300 |
| 2022-11-02 | -29.62 | $30.77 | 600 |
| 2022-11-01 | -29.62 | $30.77 | 2200 |
| 2022-10-31 | -46.63 | $30.57 | 1200 |
| 2022-10-28 | -35.48 | $30.95 | 4300 |
| 2022-10-27 | -15.84 | $31.62 | 500 |
| 2022-10-26 | -67.16 | $29.87 | — |
| 2022-10-25 | -67.16 | $29.87 | — |
| 2022-10-24 | -67.16 | $29.87 | — |
| 2022-10-21 | -71.65 | $29.87 | 243 |
| 2022-10-20 | -85.68 | $29.43 | 1444 |
| 2022-10-19 | -83.49 | $29.63 | 1208 |
| 2022-10-18 | -79.48 | $29.93 | 3100 |
| 2022-10-17 | -82.17 | $29.85 | 2500 |
| 2022-10-14 | -97.42 | $28.92 | 541 |
| 2022-10-13 | -83.28 | $29.85 | 417 |
| 2022-10-12 | -94.87 | $29.12 | 1100 |
| 2022-10-11 | -87.69 | $29.65 | 1400 |
| 2022-10-10 | -100.00 | $28.75 | 2200 |
| 2022-10-07 | -93.60 | $30.13 | 500 |
| 2022-10-06 | -100.00 | $29.66 | 2700 |
| 2022-10-05 | -92.71 | $31.28 | 330 |
| 2022-10-04 | -78.61 | $32.15 | 1000 |
| 2022-10-03 | -88.01 | $31.57 | 1500 |
| 2022-09-30 | -99.51 | $30.86 | 1500 |
| 2022-09-29 | -99.50 | $31.00 | 3500 |
| 2022-09-28 | -99.64 | $31.54 | 1000 |
| 2022-09-27 | -100.00 | $31.70 | 6200 |
| 2022-09-26 | -99.41 | $32.10 | 4149 |
| 2022-09-23 | -99.83 | $33.14 | 5747 |
| 2022-09-22 | -86.41 | $34.08 | 1109 |
| 2022-09-21 | -100.00 | $34.34 | 1400 |
| 2022-09-20 | -98.50 | $34.92 | 446 |
| 2022-09-19 | -88.22 | $35.33 | 300 |
| 2022-09-16 | -99.00 | $34.90 | 400 |
| 2022-09-15 | -72.43 | $35.96 | — |
| 2022-09-14 | -72.43 | $35.96 | 1100 |
| 2022-09-13 | -68.42 | $36.12 | 812 |
| 2022-09-12 | -52.38 | $36.76 | 4100 |
| 2022-09-09 | -81.49 | $35.90 | — |
| 2022-09-08 | -81.49 | $35.90 | — |
| 2022-09-07 | -81.49 | $35.90 | 1700 |
| 2022-09-06 | -83.62 | $35.89 | — |
| 2022-09-02 | -83.62 | $35.89 | 500 |
| 2022-09-01 | -93.50 | $35.54 | 3217 |
| 2022-08-31 | -94.80 | $35.57 | 8039 |
| 2022-08-30 | -79.19 | $36.11 | 1800 |
| 2022-08-29 | -43.56 | $36.53 | 207 |
| 2022-08-26 | -20.16 | $36.92 | — |
| 2022-08-25 | -20.16 | $36.92 | 349 |
| 2022-08-24 | -19.75 | $36.93 | 623 |
| 2022-08-23 | -20.99 | $36.90 | 705 |
| 2022-08-22 | -25.93 | $36.78 | 1014 |
| 2022-08-19 | -12.35 | $37.11 | 326 |
| 2022-08-18 | -12.35 | $37.11 | 300 |
| 2022-08-17 | -1.23 | $37.38 | 707 |
| 2022-08-16 | -11.11 | $37.14 | 2400 |
| 2022-08-15 | -23.05 | $36.85 | 400 |
| 2022-08-12 | -4.53 | $37.30 | 1010 |
| 2022-08-11 | 0.00 | $37.41 | 2200 |
| 2022-08-10 | -8.65 | $37.04 | 2609 |
| 2022-08-09 | -24.05 | $36.55 | 2043 |
| 2022-08-08 | -37.34 | $36.13 | 6300 |
| 2022-08-05 | -42.01 | $35.89 | 300 |
| 2022-08-04 | -29.88 | $36.30 | 2800 |
| 2022-08-03 | -41.74 | $35.82 | 96300 |
| 2022-08-02 | -12.09 | $36.83 | 28400 |
| 2022-08-01 | -52.80 | $34.98 | 2547 |
| 2022-07-29 | 0.00 | $37.15 | 2740 |
| 2022-07-28 | -8.66 | $36.10 | 1900 |
| 2022-07-27 | -7.81 | $35.40 | 600 |
| 2022-07-26 | -1.17 | $35.57 | 4706 |
| 2022-07-25 | -2.44 | $35.44 | 505 |
| 2022-07-22 | 0.00 | $35.35 | 436 |
| 2022-07-21 | -3.32 | $35.11 | — |
| 2022-07-20 | -3.11 | $35.11 | 100 |
| 2022-07-19 | -2.30 | $35.11 | 500 |
| 2022-07-18 | 0.00 | $35.09 | 200 |
| 2022-07-15 | -0.29 | $34.77 | 100 |
| 2022-07-14 | -0.86 | $34.75 | 1600 |
| 2022-07-13 | -2.24 | $34.78 | 836 |
| 2022-07-12 | -17.51 | $34.40 | 900 |
| 2022-07-11 | -25.49 | $34.33 | 1724 |
| 2022-07-08 | -44.03 | $33.96 | 509 |
| 2022-07-07 | -50.40 | $33.74 | 200 |
| 2022-07-06 | -52.23 | $33.65 | 4400 |
| 2022-07-05 | -52.83 | $33.62 | 3325 |
| 2022-07-01 | -39.47 | $34.28 | — |
| 2022-06-30 | -39.47 | $34.28 | 110 |
| 2022-06-29 | -46.36 | $33.94 | 2010 |
| 2022-06-28 | -45.99 | $34.05 | 6000 |
| 2022-06-27 | -53.82 | $33.65 | 8000 |
| 2022-06-24 | -68.87 | $33.13 | 7221 |
| 2022-06-23 | -79.70 | $32.49 | 500 |
| 2022-06-22 | -79.21 | $32.55 | 522 |
| 2022-06-21 | -79.37 | $32.54 | 3045 |
| 2022-06-17 | -98.72 | $31.97 | 3100 |
| 2022-06-16 | -100.00 | $32.86 | 8000 |
| 2022-06-15 | -100.00 | $33.56 | 1121 |
| 2022-06-14 | -100.00 | $34.12 | 3846 |
| 2022-06-13 | -86.69 | $34.94 | 8600 |
| 2022-06-10 | -53.37 | $35.37 | 500 |
| 2022-06-09 | -34.77 | $36.06 | 700 |
| 2022-06-08 | -40.43 | $35.85 | 527 |
| 2022-06-07 | -36.66 | $35.99 | 411 |
| 2022-06-06 | -48.52 | $35.55 | 2318 |
| 2022-06-03 | -36.39 | $36.00 | 8030 |
| 2022-06-02 | -34.77 | $36.06 | 2500 |
| 2022-06-01 | -41.78 | $35.80 | 1213 |
| 2022-05-31 | -27.49 | $36.33 | 6900 |
| 2022-05-27 | -38.54 | $35.92 | 9500 |
| 2022-05-26 | -9.70 | $36.99 | 7000 |
| 2022-05-25 | -7.28 | $37.08 | 714 |
| 2022-05-24 | 0.00 | $37.35 | 3700 |
| 2022-05-23 | -4.22 | $36.59 | 3828 |
| 2022-05-20 | -15.58 | $36.24 | 47400 |
| 2022-05-19 | -12.66 | $36.33 | 2600 |
| 2022-05-18 | -13.64 | $36.30 | 1300 |
| 2022-05-17 | -4.55 | $36.58 | 5000 |
| 2022-05-16 | -19.61 | $36.10 | 1005 |
| 2022-05-13 | -26.47 | $35.89 | 4100 |
| 2022-05-12 | -67.56 | $35.18 | 5200 |
| 2022-05-11 | -44.44 | $35.70 | 6103 |
| 2022-05-10 | -40.89 | $35.78 | 2811 |
| 2022-05-09 | -11.93 | $36.37 | 16031 |
| 2022-05-06 | -39.91 | $35.76 | 1100 |
| 2022-05-05 | -56.42 | $35.40 | 602 |
| 2022-05-04 | -34.86 | $35.87 | 2040 |
| 2022-05-03 | -78.90 | $34.91 | 5635 |
| 2022-05-02 | -84.78 | $34.68 | 16300 |
| 2022-04-29 | -37.65 | $35.67 | 5143 |
| 2022-04-28 | -29.80 | $35.87 | 1100 |
| 2022-04-27 | -40.39 | $35.60 | 5300 |
| 2022-04-26 | -29.76 | $35.77 | 400 |
| 2022-04-25 | -17.82 | $36.09 | 2100 |
| 2022-04-22 | -20.79 | $36.00 | 4100 |
| 2022-04-21 | -5.06 | $36.47 | 3000 |
| 2022-04-20 | -5.18 | $36.46 | 2700 |
| 2022-04-19 | -13.27 | $36.05 | 1500 |
| 2022-04-18 | -17.59 | $35.91 | 3204 |
| 2022-04-14 | -21.30 | $35.79 | 1100 |
| 2022-04-13 | -22.84 | $35.74 | 4400 |
| 2022-04-12 | -17.82 | $35.86 | 9200 |
| 2022-04-11 | -22.94 | $35.59 | 6100 |
| 2022-04-08 | -11.51 | $35.76 | 31244 |
| 2022-04-07 | -29.86 | $35.09 | 6200 |
| 2022-04-06 | -30.56 | $35.04 | 900 |
| 2022-04-05 | -34.05 | $34.91 | 4940 |
| 2022-04-04 | -43.70 | $34.55 | 6600 |
| 2022-04-01 | -47.72 | $34.40 | 2500 |
| 2022-03-31 | -45.06 | $34.40 | 2200 |
| 2022-03-30 | -43.04 | $34.48 | 4500 |
| 2022-03-29 | -4.90 | $34.17 | 3911 |
| 2022-03-28 | -20.34 | $33.64 | 1418 |
| 2022-03-25 | -4.52 | $33.92 | 1500 |
| 2022-03-24 | -25.42 | $33.55 | 900 |
| 2022-03-23 | -10.06 | $33.52 | 925 |
| 2022-03-22 | -10.06 | $33.52 | 732 |
| 2022-03-21 | -17.75 | $33.39 | 3600 |
| 2022-03-18 | -18.93 | $33.37 | 1212 |
| 2022-03-17 | -6.51 | $33.58 | 8137 |
| 2022-03-16 | -28.99 | $33.20 | 7100 |
| 2022-03-15 | -40.83 | $33.00 | 10400 |
| 2022-03-14 | -65.68 | $32.58 | 3500 |
| 2022-03-11 | -27.81 | $33.22 | 4200 |
| 2022-03-10 | -55.03 | $32.76 | 8443 |
| 2022-03-09 | -51.14 | $32.86 | 1832 |
| 2022-03-08 | -65.91 | $32.60 | 5005 |
| 2022-03-07 | -63.07 | $32.65 | 9816 |
| 2022-03-04 | -52.84 | $32.83 | 4011 |
| 2022-03-03 | -57.54 | $32.76 | 1831 |
| 2022-03-02 | -58.10 | $32.75 | 10500 |
| 2022-03-01 | -67.60 | $32.58 | 1300 |
| 2022-02-28 | -53.33 | $32.84 | 20800 |
| 2022-02-25 | -45.56 | $32.98 | 532 |
| 2022-02-24 | -64.44 | $32.64 | 7910 |
| 2022-02-23 | -73.28 | $32.84 | 10800 |
| 2022-02-22 | -79.39 | $32.76 | 5902 |
| 2022-02-18 | -61.45 | $32.78 | 3320 |
| 2022-02-17 | -51.81 | $32.94 | 1826 |
| 2022-02-16 | -62.65 | $32.76 | 1246 |
| 2022-02-15 | -61.45 | $32.78 | 1200 |
| 2022-02-14 | -41.57 | $33.11 | 3300 |
| 2022-02-11 | -46.39 | $33.03 | 2638 |
| 2022-02-10 | -23.49 | $33.41 | 4100 |
| 2022-02-09 | -12.05 | $33.60 | 11200 |
| 2022-02-08 | -20.00 | $33.45 | 4000 |
| 2022-02-07 | -26.37 | $33.32 | 11800 |
| 2022-02-04 | -28.02 | $33.29 | 639 |
| 2022-02-03 | -10.44 | $33.61 | 1200 |
| 2022-02-02 | -7.14 | $33.67 | 1200 |
| 2022-02-01 | -10.99 | $33.60 | 1121 |
| 2022-01-31 | -16.34 | $33.67 | 4032 |
| 2022-01-28 | -41.09 | $33.17 | 12738 |
| 2022-01-27 | -31.19 | $33.37 | 2600 |
| 2022-01-26 | -35.64 | $33.28 | 21100 |
| 2022-01-25 | -68.31 | $33.07 | 4900 |
| 2022-01-24 | -52.44 | $32.84 | 5140 |
| 2022-01-21 | -61.18 | $32.41 | 5724 |
| 2022-01-20 | -56.50 | $32.64 | 3241 |
| 2022-01-19 | -53.46 | $32.79 | 8200 |
| 2022-01-18 | -54.27 | $32.75 | 7200 |
| 2022-01-14 | -53.05 | $32.81 | 8500 |
| 2022-01-13 | -49.19 | $33.00 | 3008 |
| 2022-01-12 | -53.46 | $32.79 | 1721 |
| 2022-01-11 | -60.37 | $32.45 | 4500 |
| 2022-01-10 | -67.48 | $32.10 | 4402 |
| 2022-01-07 | -61.18 | $32.41 | 3100 |
| 2022-01-06 | -68.09 | $32.07 | 9731 |
| 2022-01-05 | -56.50 | $32.64 | 15000 |
| 2022-01-04 | -42.48 | $33.33 | 30000 |
| 2022-01-03 | -31.91 | $33.85 | 2100 |
| 2021-12-31 | -32.93 | $33.80 | 1840 |
| 2021-12-30 | -42.48 | $33.33 | 3908 |
| 2021-12-29 | -42.89 | $33.31 | 11000 |
| 2021-12-28 | -26.22 | $34.13 | 4100 |
| 2021-12-27 | -39.02 | $33.50 | 3300 |
| 2021-12-23 | -26.69 | $33.03 | 906 |
| 2021-12-22 | -20.34 | $33.18 | 2833 |
| 2021-12-21 | -36.86 | $32.79 | — |
| 2021-12-20 | -36.86 | $32.79 | 4200 |
| 2021-12-17 | -37.88 | $32.94 | 3433 |
| 2021-12-16 | -20.00 | $33.42 | 3812 |
| 2021-12-15 | -24.91 | $33.29 | 2600 |
| 2021-12-14 | -55.09 | $32.49 | 9400 |
| 2021-12-13 | -71.70 | $32.05 | 4344 |
| 2021-12-10 | -61.13 | $32.33 | 7845 |
| 2021-12-09 | -54.72 | $32.50 | 32800 |
| 2021-12-08 | -60.38 | $32.35 | 5044 |
| 2021-12-07 | -51.32 | $32.59 | 10400 |
| 2021-12-06 | -28.68 | $33.19 | 1000 |
| 2021-12-03 | -45.66 | $32.74 | 1522 |
| 2021-12-02 | -83.40 | $31.74 | 3200 |
| 2021-12-01 | -100.00 | $31.30 | 4100 |
| 2021-11-30 | -65.22 | $32.30 | 202001 |
| 2021-11-29 | -24.11 | $33.34 | 1709 |
| 2021-11-26 | -40.32 | $32.93 | 57500 |
| 2021-11-24 | -30.83 | $33.17 | 948 |
| 2021-11-23 | -29.64 | $33.20 | 1100 |
| 2021-11-22 | -24.90 | $33.32 | 4407 |
| 2021-11-19 | -19.37 | $33.46 | 2416 |
| 2021-11-18 | -0.79 | $33.93 | 10200 |
| 2021-11-17 | -45.45 | $32.80 | 3500 |
| 2021-11-16 | -43.08 | $32.86 | 2100 |
| 2021-11-15 | -46.64 | $32.77 | 2947 |
| 2021-11-12 | -48.22 | $32.73 | 6400 |
| 2021-11-11 | -38.74 | $32.97 | 8324 |
| 2021-11-10 | -30.43 | $33.18 | 1100 |
| 2021-11-09 | -30.43 | $33.18 | 9500 |
| 2021-11-08 | -38.34 | $32.98 | 4100 |
| 2021-11-05 | -55.43 | $32.98 | 3300 |
| 2021-11-04 | -58.29 | $32.93 | 3004 |
| 2021-11-03 | -38.86 | $33.27 | 843 |
| 2021-11-02 | -39.43 | $33.26 | 740 |
| 2021-11-01 | -3.43 | $33.89 | 1000 |
| 2021-10-29 | 0.00 | $33.95 | 733 |
| 2021-10-28 | -27.54 | $33.13 | 400 |
| 2021-10-27 | -67.26 | $32.46 | 2549 |
| 2021-10-26 | -51.79 | $32.72 | 1525 |
| 2021-10-25 | -40.83 | $32.90 | 648 |
| 2021-10-22 | -31.95 | $33.05 | 8225 |
| 2021-10-21 | -37.28 | $32.96 | 603 |
| 2021-10-20 | -29.06 | $33.00 | 1432 |
| 2021-10-19 | -41.38 | $32.75 | 1526 |
| 2021-10-18 | -42.36 | $32.73 | 1028 |
| 2021-10-15 | -23.29 | $33.08 | 5731 |
| 2021-10-14 | -5.94 | $33.46 | 1141 |
| 2021-10-13 | -20.65 | $32.86 | 225 |
| 2021-10-12 | -15.22 | $32.96 | 3323 |
| 2021-10-11 | -38.98 | $32.48 | 3200 |
| 2021-10-08 | -2.82 | $33.12 | 12639 |
| 2021-10-07 | -4.57 | $33.07 | 5333 |
| 2021-10-06 | -12.04 | $32.87 | 12900 |
| 2021-10-05 | -35.42 | $32.43 | 6124 |
| 2021-10-04 | -45.61 | $32.49 | 5200 |
| 2021-10-01 | -57.63 | $32.30 | 1419 |
| 2021-09-30 | -62.98 | $32.16 | 1921 |
| 2021-09-29 | -70.61 | $31.96 | 929 |
| 2021-09-28 | -74.28 | $31.90 | 2800 |
| 2021-09-27 | -58.48 | $32.34 | 8300 |
| 2021-09-24 | -65.70 | $32.14 | 500 |
| 2021-09-23 | -63.54 | $32.20 | 1200 |
| 2021-09-22 | -65.34 | $32.15 | 4300 |
| 2021-09-21 | -63.54 | $32.20 | 3100 |
| 2021-09-20 | -88.81 | $31.50 | 5141 |
| 2021-09-17 | -77.62 | $31.81 | 11100 |
| 2021-09-16 | -66.07 | $32.13 | 2900 |
| 2021-09-15 | -59.79 | $32.36 | 5139 |
| 2021-09-14 | -63.09 | $32.29 | 2807 |
| 2021-09-13 | -51.09 | $32.76 | 1749 |
| 2021-09-10 | -64.92 | $32.33 | 3707 |
| 2021-09-09 | -100.00 | $32.84 | 4000 |
| 2021-09-08 | -90.32 | $33.04 | 6300 |
| 2021-09-07 | -100.00 | $32.93 | 4000 |
| 2021-09-03 | -48.25 | $33.75 | 4900 |
| 2021-09-02 | -64.34 | $33.52 | 8524 |
| 2021-09-01 | -88.81 | $33.17 | 5124 |
| 2021-08-31 | -66.29 | $33.60 | 13339 |
| 2021-08-30 | -70.41 | $33.80 | 9915 |
| 2021-08-27 | -84.55 | $33.75 | 4030 |
| 2021-08-26 | -91.86 | $33.40 | 7400 |
| 2021-08-25 | -86.22 | $33.67 | 11800 |
| 2021-08-24 | -86.64 | $33.65 | 14303 |
| 2021-08-23 | -90.81 | $33.45 | 749 |
| 2021-08-20 | -93.11 | $33.34 | 2100 |
| 2021-08-19 | -90.61 | $33.46 | 3148 |
| 2021-08-18 | -77.24 | $34.10 | 1400 |
| 2021-08-17 | -76.62 | $34.13 | 9200 |
| 2021-08-16 | -73.28 | $34.29 | 1400 |
| 2021-08-13 | -70.15 | $34.44 | 2700 |
| 2021-08-12 | -71.82 | $34.36 | 2500 |
| 2021-08-11 | -76.83 | $34.12 | 2200 |
| 2021-08-10 | -79.75 | $33.98 | 1402 |
| 2021-08-09 | -98.24 | $33.90 | 20000 |
| 2021-08-06 | -92.43 | $34.26 | 1528 |
| 2021-08-05 | -90.08 | $34.35 | 2239 |
| 2021-08-04 | -97.91 | $34.05 | 2600 |
| 2021-08-03 | -67.62 | $35.21 | 1900 |
| 2021-08-02 | -47.00 | $36.00 | 1104 |
| 2021-07-30 | -13.22 | $36.07 | 1500 |
| 2021-07-29 | 0.00 | $35.76 | 1900 |
| 2021-07-28 | -25.97 | $35.11 | 936 |
| 2021-07-27 | -20.99 | $35.25 | 2100 |
| 2021-07-26 | -56.87 | $35.10 | 2300 |
| 2021-07-23 | -66.03 | $34.86 | 4817 |
| 2021-07-22 | -71.93 | $34.77 | 2536 |
| 2021-07-21 | -73.54 | $34.74 | 8100 |
| 2021-07-20 | -91.09 | $34.24 | 11601 |
| 2021-07-19 | -94.06 | $34.15 | 2320 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.71
2026-07-17
Close Price
$55.80
Vol: 443Average Directional Index - Detailed Analysis
Minimum
5.68
Average
20.92
Maximum
50.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 18.71 | $55.80 | 443 |
| 2026-07-16 | 16.99 | $54.71 | 16343 |
| 2026-07-15 | 15.57 | $54.10 | 50049 |
| 2026-07-14 | 14.27 | $54.00 | 18439 |
| 2026-07-13 | 12.94 | $53.46 | 49600 |
| 2026-07-10 | 11.73 | $52.55 | 15 |
| 2026-07-09 | 10.82 | $52.55 | 34300 |
| 2026-07-08 | 9.85 | $52.94 | 24300 |
| 2026-07-07 | 9.47 | $52.19 | 2149 |
| 2026-07-06 | 9.51 | $51.63 | 194219 |
| 2026-07-02 | 9.91 | $52.03 | 20030 |
| 2026-07-01 | 10.05 | $52.40 | 100 |
| 2026-06-30 | 9.93 | $52.40 | 26600 |
| 2026-06-29 | 9.80 | $52.50 | 10800 |
| 2026-06-26 | 9.55 | $52.27 | 17910 |
| 2026-06-25 | 9.42 | $51.54 | 13200 |
| 2026-06-24 | 9.68 | $50.54 | 108 |
| 2026-06-23 | 9.77 | $50.36 | 158800 |
| 2026-06-22 | 9.86 | $49.99 | 621400 |
| 2026-06-18 | 9.57 | $51.20 | 15 |
| 2026-06-17 | 10.01 | $51.20 | 15 |
| 2026-06-16 | 10.47 | $51.20 | 16429 |
| 2026-06-15 | 10.95 | $51.23 | 64639 |
| 2026-06-12 | 11.48 | $51.51 | 17700 |
| 2026-06-11 | 12.05 | $51.90 | 38800 |
| 2026-06-10 | 12.41 | $51.90 | 6600 |
| 2026-06-09 | 12.70 | $51.90 | 13700 |
| 2026-06-08 | 13.06 | $50.90 | 66423 |
| 2026-06-05 | 13.44 | $51.69 | 50430 |
| 2026-06-04 | 13.62 | $51.16 | — |
| 2026-06-03 | 14.22 | $51.16 | 14930 |
| 2026-06-02 | 14.84 | $50.55 | 40100 |
| 2026-06-01 | 15.44 | $48.94 | 8728 |
| 2026-05-29 | 15.10 | $49.50 | 6018 |
| 2026-05-28 | 15.02 | $50.38 | 15144 |
| 2026-05-27 | 15.34 | $50.99 | 100 |
| 2026-05-26 | 16.08 | $50.99 | 44143 |
| 2026-05-22 | 16.87 | $51.82 | 10700 |
| 2026-05-21 | 17.11 | $51.46 | 7600 |
| 2026-05-20 | 17.55 | $51.46 | 5431 |
| 2026-05-19 | 18.03 | $50.54 | 4638 |
| 2026-05-18 | 18.94 | $49.92 | 1800 |
| 2026-05-15 | 19.44 | $49.92 | 34319 |
| 2026-05-14 | 19.97 | $50.70 | 7100 |
| 2026-05-13 | 20.72 | $49.86 | 3213 |
| 2026-05-12 | 21.09 | $50.05 | 2400 |
| 2026-05-11 | 21.62 | $50.09 | 5500 |
| 2026-05-08 | 22.18 | $49.82 | 2143 |
| 2026-05-07 | 22.34 | $49.73 | 5800 |
| 2026-05-06 | 22.57 | $49.66 | 8300 |
| 2026-05-05 | 22.81 | $50.65 | 12100 |
| 2026-05-04 | 23.49 | $50.02 | 200 |
| 2026-05-01 | 23.80 | $50.02 | 200 |
| 2026-04-30 | 24.13 | $50.02 | 400 |
| 2026-04-29 | 24.48 | $49.96 | 200 |
| 2026-04-28 | 24.75 | $50.50 | 300 |
| 2026-04-27 | 25.11 | $49.88 | 700 |
| 2026-04-24 | 25.15 | $49.65 | 836 |
| 2026-04-23 | 25.89 | $49.43 | 3700 |
| 2026-04-22 | 26.70 | $48.62 | 331 |
| 2026-04-21 | 27.92 | $48.87 | 5606 |
| 2026-04-20 | 29.04 | $48.97 | 547 |
| 2026-04-17 | 30.22 | $49.54 | 8500 |
| 2026-04-16 | 30.92 | $49.79 | 32014 |
| 2026-04-15 | 31.41 | $50.28 | 6600 |
| 2026-04-14 | 31.38 | $50.54 | 31739 |
| 2026-04-13 | 31.61 | $50.98 | 27040 |
| 2026-04-10 | 31.06 | $52.12 | 7227 |
| 2026-04-09 | 30.30 | $50.81 | 33400 |
| 2026-04-08 | 30.08 | $49.97 | 18206 |
| 2026-04-07 | 30.29 | $49.80 | 6100 |
| 2026-04-06 | 30.43 | $49.40 | 11147 |
| 2026-04-02 | 30.91 | $49.43 | 91700 |
| 2026-04-01 | 31.51 | $48.96 | 33500 |
| 2026-03-31 | 32.14 | $49.54 | 850 |
| 2026-03-30 | 32.13 | $49.54 | 1300 |
| 2026-03-27 | 32.13 | $49.18 | 400 |
| 2026-03-26 | 32.32 | $49.18 | 400 |
| 2026-03-25 | 32.52 | $49.18 | 429 |
| 2026-03-24 | 32.74 | $47.43 | 200 |
| 2026-03-23 | 34.03 | $47.43 | 331 |
| 2026-03-20 | 35.39 | $47.59 | 1200 |
| 2026-03-19 | 36.68 | $48.66 | 1028 |
| 2026-03-18 | 37.17 | $48.96 | 617 |
| 2026-03-17 | 37.18 | $49.50 | 1400 |
| 2026-03-16 | 36.85 | $49.33 | 1146 |
| 2026-03-13 | 36.58 | $48.86 | 512 |
| 2026-03-12 | 36.54 | $48.72 | 1800 |
| 2026-03-11 | 36.50 | $49.32 | 7416 |
| 2026-03-10 | 36.20 | $48.57 | 300 |
| 2026-03-09 | 36.20 | $48.25 | 1100 |
| 2026-03-06 | 36.44 | $48.76 | 3300 |
| 2026-03-05 | 35.97 | $48.06 | 1500 |
| 2026-03-04 | 35.82 | $48.05 | 400 |
| 2026-03-03 | 35.32 | $47.86 | 2400 |
| 2026-03-02 | 34.82 | $47.82 | 3300 |
| 2026-02-27 | 34.29 | $47.78 | 700 |
| 2026-02-26 | 33.45 | $47.23 | 1000 |
| 2026-02-25 | 32.82 | $47.23 | 1000 |
| 2026-02-24 | 32.15 | $47.23 | 1200 |
| 2026-02-23 | 31.45 | $47.20 | 1648 |
| 2026-02-20 | 30.18 | $46.72 | 335 |
| 2026-02-19 | 29.03 | $46.00 | 12900 |
| 2026-02-18 | 28.12 | $45.62 | 1420 |
| 2026-02-17 | 27.30 | $45.65 | 1745 |
| 2026-02-13 | 26.47 | $45.02 | 500 |
| 2026-02-12 | 25.94 | $44.00 | — |
| 2026-02-11 | 26.05 | $44.00 | 1200 |
| 2026-02-10 | 26.17 | $43.91 | 611 |
| 2026-02-09 | 26.36 | $43.69 | 2700 |
| 2026-02-06 | 26.50 | $43.72 | 1100 |
| 2026-02-05 | 26.68 | $44.04 | 700 |
| 2026-02-04 | 26.53 | $44.20 | 7600 |
| 2026-02-03 | 26.29 | $43.58 | 3300 |
| 2026-02-02 | 26.22 | $43.25 | — |
| 2026-01-30 | 26.56 | $43.25 | 616 |
| 2026-01-29 | 26.93 | $43.76 | 5300 |
| 2026-01-28 | 25.95 | $43.75 | 1800 |
| 2026-01-27 | 24.93 | $43.05 | 3905 |
| 2026-01-26 | 24.21 | $42.52 | 4424 |
| 2026-01-23 | 23.75 | $42.35 | 148 |
| 2026-01-22 | 23.46 | $42.35 | 215 |
| 2026-01-21 | 23.15 | $41.71 | 3905 |
| 2026-01-20 | 22.87 | $42.14 | 1121 |
| 2026-01-16 | 21.87 | $41.22 | 4800 |
| 2026-01-15 | 21.55 | $41.20 | 744 |
| 2026-01-14 | 21.27 | $41.53 | 838 |
| 2026-01-13 | 20.61 | $41.48 | 213 |
| 2026-01-12 | 19.95 | $41.56 | 800 |
| 2026-01-09 | 19.26 | $40.95 | 79 |
| 2026-01-08 | 18.99 | $40.95 | 314 |
| 2026-01-07 | 18.70 | $40.84 | 1400 |
| 2026-01-06 | 18.40 | $40.86 | 543 |
| 2026-01-05 | 18.37 | $40.82 | 1200 |
| 2026-01-02 | 18.37 | $41.17 | 900 |
| 2025-12-31 | 17.57 | $41.01 | 124 |
| 2025-12-30 | 16.89 | $41.00 | 200 |
| 2025-12-29 | 16.19 | $40.85 | 225 |
| 2025-12-26 | 15.55 | $40.89 | 300 |
| 2025-12-24 | 14.88 | $40.63 | 1026 |
| 2025-12-23 | 14.31 | $40.56 | 300 |
| 2025-12-22 | 13.79 | $40.06 | 415 |
| 2025-12-19 | 13.58 | $39.94 | 1038 |
| 2025-12-18 | 13.36 | $40.29 | 200 |
| 2025-12-17 | 12.77 | $40.00 | 300 |
| 2025-12-16 | 12.35 | $39.63 | 1700 |
| 2025-12-15 | 12.15 | $39.50 | 300 |
| 2025-12-12 | 12.03 | $38.76 | 111 |
| 2025-12-11 | 12.48 | $38.32 | 443 |
| 2025-12-10 | 12.93 | $38.00 | 400 |
| 2025-12-09 | 13.10 | $38.46 | 700 |
| 2025-12-08 | 13.68 | $38.56 | 400 |
| 2025-12-05 | 14.38 | $38.56 | 400 |
| 2025-12-04 | 15.11 | $38.65 | 300 |
| 2025-12-03 | 15.85 | $39.15 | 2724 |
| 2025-12-02 | 16.30 | $39.32 | 2644 |
| 2025-12-01 | 16.59 | $39.63 | 1000 |
| 2025-11-28 | 16.60 | $39.48 | — |
| 2025-11-26 | 16.71 | $39.48 | 94031 |
| 2025-11-25 | 16.82 | $39.55 | 1018 |
| 2025-11-24 | 16.94 | $38.79 | 3608 |
| 2025-11-21 | 17.57 | $38.96 | 3500 |
| 2025-11-20 | 18.23 | $38.71 | 400 |
| 2025-11-19 | 19.09 | $39.59 | 205 |
| 2025-11-18 | 19.31 | $40.09 | 7011 |
| 2025-11-17 | 19.09 | $39.77 | 915 |
| 2025-11-14 | 19.16 | $40.17 | 300 |
| 2025-11-13 | 18.68 | $40.55 | 600 |
| 2025-11-12 | 17.78 | $40.44 | 839 |
| 2025-11-11 | 16.89 | $39.74 | 400 |
| 2025-11-10 | 16.36 | $39.35 | 699 |
| 2025-11-07 | 16.05 | $39.15 | 1518 |
| 2025-11-06 | 15.72 | $37.99 | 400 |
| 2025-11-05 | 16.29 | $37.69 | 229 |
| 2025-11-04 | 17.02 | $37.37 | 2200 |
| 2025-11-03 | 17.50 | $37.65 | 1741 |
| 2025-10-31 | 18.04 | $37.54 | 14 |
| 2025-10-30 | 18.71 | $37.54 | 14 |
| 2025-10-29 | 19.42 | $37.54 | 314 |
| 2025-10-28 | 20.16 | $38.18 | — |
| 2025-10-27 | 20.98 | $38.18 | 300 |
| 2025-10-24 | 21.84 | $38.65 | 2500 |
| 2025-10-23 | 22.75 | $38.73 | 41500 |
| 2025-10-22 | 21.17 | $39.00 | 56300 |
| 2025-10-21 | 19.52 | $38.29 | 39200 |
| 2025-10-20 | 18.24 | $37.98 | 6503 |
| 2025-10-17 | 17.09 | $37.73 | 404 |
| 2025-10-16 | 16.06 | $37.31 | 1300 |
| 2025-10-15 | 15.23 | $37.22 | 12321 |
| 2025-10-14 | 14.37 | $36.59 | 152130 |
| 2025-10-13 | 14.14 | $36.00 | 109 |
| 2025-10-10 | 14.60 | $36.28 | 331000 |
| 2025-10-09 | 14.66 | $36.05 | 110 |
| 2025-10-08 | 15.02 | $36.14 | 319 |
| 2025-10-07 | 15.25 | $36.22 | 4000 |
| 2025-10-06 | 15.49 | $36.10 | 1108 |
| 2025-10-03 | 15.90 | $36.33 | 1438 |
| 2025-10-02 | 16.03 | $35.94 | 226 |
| 2025-10-01 | 16.65 | $35.93 | 1412 |
| 2025-09-30 | 17.29 | $36.19 | 3428 |
| 2025-09-29 | 17.73 | $35.75 | 204 |
| 2025-09-26 | 18.58 | $35.43 | 98 |
| 2025-09-25 | 19.00 | $35.43 | 809 |
| 2025-09-24 | 19.45 | $35.32 | 900 |
| 2025-09-23 | 19.92 | $35.02 | — |
| 2025-09-22 | 19.56 | $35.02 | 4100 |
| 2025-09-19 | 19.17 | $34.77 | 5100 |
| 2025-09-18 | 18.27 | $34.78 | 1405 |
| 2025-09-17 | 17.33 | $35.09 | 900 |
| 2025-09-16 | 16.54 | $35.27 | 2000 |
| 2025-09-15 | 16.00 | $35.36 | 1300 |
| 2025-09-12 | 15.52 | $35.29 | 500 |
| 2025-09-11 | 14.87 | $35.29 | — |
| 2025-09-10 | 14.23 | $35.29 | — |
| 2025-09-09 | 13.55 | $35.29 | 8723 |
| 2025-09-08 | 12.84 | $35.40 | 1500 |
| 2025-09-05 | 12.18 | $36.09 | 3 |
| 2025-09-04 | 12.09 | $36.09 | — |
| 2025-09-03 | 12.00 | $36.09 | 5000 |
| 2025-09-02 | 11.90 | $36.17 | 6245 |
| 2025-08-29 | 11.80 | $36.75 | 3629 |
| 2025-08-28 | 12.16 | $36.22 | — |
| 2025-08-27 | 11.91 | $36.22 | 25629 |
| 2025-08-26 | 11.65 | $36.09 | 10018 |
| 2025-08-25 | 11.23 | $36.43 | 1442 |
| 2025-08-22 | 11.15 | $37.00 | 921 |
| 2025-08-21 | 11.64 | $36.96 | 1113 |
| 2025-08-20 | 12.12 | $36.73 | 700 |
| 2025-08-19 | 12.36 | $36.70 | 2900 |
| 2025-08-18 | 12.58 | $36.55 | 9000 |
| 2025-08-15 | 12.81 | $36.60 | — |
| 2025-08-14 | 12.75 | $36.60 | 100 |
| 2025-08-13 | 12.68 | $36.79 | 500 |
| 2025-08-12 | 12.76 | $37.17 | 2300 |
| 2025-08-11 | 12.98 | $36.80 | 1000 |
| 2025-08-08 | 12.84 | $36.57 | 1100 |
| 2025-08-07 | 12.74 | $36.62 | 312 |
| 2025-08-06 | 12.36 | $36.76 | 4600 |
| 2025-08-05 | 12.05 | $36.57 | 1300 |
| 2025-08-04 | 11.50 | $36.26 | 600 |
| 2025-08-01 | 10.91 | $36.75 | 507 |
| 2025-07-31 | 10.61 | $36.00 | 1405 |
| 2025-07-30 | 10.19 | $37.14 | — |
| 2025-07-29 | 10.57 | $37.14 | — |
| 2025-07-28 | 10.98 | $37.14 | 2000 |
| 2025-07-25 | 11.40 | $37.21 | 800 |
| 2025-07-24 | 11.96 | $37.69 | 1100 |
| 2025-07-23 | 12.25 | $37.82 | 800 |
| 2025-07-22 | 12.48 | $38.29 | 300 |
| 2025-07-21 | 12.42 | $37.06 | 2712 |
| 2025-07-18 | 12.89 | $36.82 | 300 |
| 2025-07-17 | 13.15 | $36.44 | 225 |
| 2025-07-16 | 13.07 | $36.94 | 2600 |
| 2025-07-15 | 13.31 | $36.81 | 320 |
| 2025-07-14 | 13.18 | $36.87 | 315 |
| 2025-07-11 | 13.33 | $36.35 | 700 |
| 2025-07-10 | 13.01 | $36.70 | 600 |
| 2025-07-09 | 13.03 | $36.78 | — |
| 2025-07-08 | 13.12 | $36.78 | 900 |
| 2025-07-07 | 13.21 | $36.91 | 1211 |
| 2025-07-03 | 13.19 | $37.17 | 200 |
| 2025-07-02 | 13.60 | $37.22 | 3720 |
| 2025-07-01 | 14.03 | $37.00 | 106 |
| 2025-06-30 | 14.72 | $36.98 | 7200 |
| 2025-06-27 | 15.45 | $36.57 | 1201 |
| 2025-06-26 | 15.96 | $37.04 | 6700 |
| 2025-06-25 | 16.70 | $36.83 | 807 |
| 2025-06-24 | 17.55 | $37.56 | 621 |
| 2025-06-23 | 17.82 | $37.45 | 726 |
| 2025-06-20 | 18.19 | $37.23 | 700 |
| 2025-06-18 | 18.76 | $37.56 | 300 |
| 2025-06-17 | 18.88 | $37.59 | 2700 |
| 2025-06-16 | 19.00 | $37.94 | 500 |
| 2025-06-13 | 18.71 | $37.94 | 343 |
| 2025-06-12 | 18.45 | $37.93 | 900 |
| 2025-06-11 | 18.19 | $37.13 | 737 |
| 2025-06-10 | 18.46 | $36.72 | 200 |
| 2025-06-09 | 19.09 | $36.96 | 2313 |
| 2025-06-06 | 19.54 | $36.92 | 8800 |
| 2025-06-05 | 20.05 | $37.05 | 11537 |
| 2025-06-04 | 20.22 | $37.34 | 1700 |
| 2025-06-03 | 20.10 | $37.69 | 700 |
| 2025-06-02 | 19.92 | $37.55 | 1400 |
| 2025-05-30 | 19.60 | $37.47 | 11513 |
| 2025-05-29 | 19.30 | $37.26 | 4604 |
| 2025-05-28 | 19.13 | $37.53 | 10300 |
| 2025-05-27 | 18.76 | $37.75 | 3639 |
| 2025-05-23 | 17.95 | $37.88 | 2800 |
| 2025-05-22 | 17.16 | $37.01 | 600 |
| 2025-05-21 | 16.80 | $37.71 | 14324 |
| 2025-05-20 | 16.41 | $36.82 | 300 |
| 2025-05-19 | 16.55 | $36.29 | — |
| 2025-05-16 | 17.09 | $36.29 | 608 |
| 2025-05-15 | 17.65 | $36.05 | 323 |
| 2025-05-14 | 18.42 | $35.53 | 300 |
| 2025-05-13 | 19.15 | $35.71 | 733 |
| 2025-05-12 | 20.03 | $35.53 | 1103 |
| 2025-05-09 | 20.88 | $36.44 | 2600 |
| 2025-05-08 | 21.29 | $36.81 | 824 |
| 2025-05-07 | 21.37 | $37.33 | 108 |
| 2025-05-06 | 20.91 | $37.68 | 5625 |
| 2025-05-05 | 20.13 | $37.06 | 3300 |
| 2025-05-02 | 19.67 | $36.90 | 7900 |
| 2025-05-01 | 19.07 | $36.85 | — |
| 2025-04-30 | 18.64 | $36.85 | — |
| 2025-04-29 | 18.18 | $36.85 | 3200 |
| 2025-04-28 | 17.69 | $36.27 | 6330 |
| 2025-04-25 | 17.44 | $36.39 | 348 |
| 2025-04-24 | 17.09 | $36.33 | 1104 |
| 2025-04-23 | 16.75 | $36.25 | 12000 |
| 2025-04-22 | 16.39 | $36.42 | 5500 |
| 2025-04-21 | 15.86 | $36.42 | 5700 |
| 2025-04-17 | 15.36 | $36.33 | 3200 |
| 2025-04-16 | 14.83 | $35.88 | 6143 |
| 2025-04-15 | 14.40 | $35.66 | 1134 |
| 2025-04-14 | 14.20 | $35.40 | 2000 |
| 2025-04-11 | 14.12 | $35.04 | 9700 |
| 2025-04-10 | 14.22 | $34.16 | 12600 |
| 2025-04-09 | 14.75 | $33.41 | 19400 |
| 2025-04-08 | 15.34 | $33.74 | 3900 |
| 2025-04-07 | 15.82 | $34.21 | 20500 |
| 2025-04-04 | 16.55 | $35.27 | 5045 |
| 2025-04-03 | 16.13 | $36.48 | 9707 |
| 2025-04-02 | 15.21 | $35.21 | 5100 |
| 2025-04-01 | 14.23 | $35.16 | 1800 |
| 2025-03-31 | 14.03 | $35.06 | 1606 |
| 2025-03-28 | 13.97 | $34.97 | 24300 |
| 2025-03-27 | 13.89 | $34.29 | 1700 |
| 2025-03-26 | 14.16 | $34.76 | 1500 |
| 2025-03-25 | 14.02 | $34.74 | 6000 |
| 2025-03-24 | 13.87 | $34.17 | 600 |
| 2025-03-21 | 14.17 | $33.72 | 39300 |
| 2025-03-20 | 14.84 | $34.32 | 17100 |
| 2025-03-19 | 15.53 | $33.75 | 5343 |
| 2025-03-18 | 16.02 | $33.64 | 8300 |
| 2025-03-17 | 16.37 | $33.61 | 30210 |
| 2025-03-14 | 16.74 | $33.28 | 5148 |
| 2025-03-13 | 16.78 | $33.38 | 12347 |
| 2025-03-12 | 16.87 | $33.36 | 14820 |
| 2025-03-11 | 16.86 | $32.75 | 17100 |
| 2025-03-10 | 16.56 | $32.91 | 20700 |
| 2025-03-07 | 16.55 | $33.48 | 26500 |
| 2025-03-06 | 16.92 | $33.37 | 21000 |
| 2025-03-05 | 17.30 | $33.29 | 6703 |
| 2025-03-04 | 17.43 | $33.02 | 81600 |
| 2025-03-03 | 17.42 | $33.01 | 29025 |
| 2025-02-28 | 17.45 | $32.48 | 77114 |
| 2025-02-27 | 16.98 | $32.58 | 63503 |
| 2025-02-26 | 16.61 | $33.59 | 18630 |
| 2025-02-25 | 16.82 | $33.78 | — |
| 2025-02-24 | 16.87 | $33.78 | 8108 |
| 2025-02-21 | 16.92 | $33.95 | 6217 |
| 2025-02-20 | 16.85 | $33.80 | 4041 |
| 2025-02-19 | 16.62 | $33.70 | 52100 |
| 2025-02-18 | 16.29 | $33.00 | 9846 |
| 2025-02-14 | 15.60 | $33.27 | 24408 |
| 2025-02-13 | 16.29 | $33.73 | 13100 |
| 2025-02-12 | 16.95 | $33.42 | 18000 |
| 2025-02-11 | 17.80 | $32.84 | 3900 |
| 2025-02-10 | 18.33 | $33.05 | 14039 |
| 2025-02-07 | 18.97 | $32.95 | 7700 |
| 2025-02-06 | 19.55 | $32.60 | 13105 |
| 2025-02-05 | 19.90 | $32.95 | 26700 |
| 2025-02-04 | 20.50 | $32.12 | 36000 |
| 2025-02-03 | 20.49 | $31.57 | 42500 |
| 2025-01-31 | 19.80 | $31.82 | 37800 |
| 2025-01-30 | 19.72 | $32.24 | 15003 |
| 2025-01-29 | 19.94 | $31.68 | 25037 |
| 2025-01-28 | 19.75 | $31.91 | 25400 |
| 2025-01-27 | 19.77 | $32.48 | 29400 |
| 2025-01-24 | 19.92 | $32.51 | 22917 |
| 2025-01-23 | 20.45 | $32.81 | 6200 |
| 2025-01-22 | 21.13 | $32.72 | 8700 |
| 2025-01-21 | 21.66 | $33.10 | 25321 |
| 2025-01-17 | 22.45 | $32.74 | 9400 |
| 2025-01-16 | 22.89 | $32.54 | 31141 |
| 2025-01-15 | 23.19 | $31.96 | 44700 |
| 2025-01-14 | 22.76 | $31.87 | 83247 |
| 2025-01-13 | 22.30 | $32.14 | 62920 |
| 2025-01-10 | 21.84 | $32.44 | 40200 |
| 2025-01-08 | 21.76 | $32.76 | 11700 |
| 2025-01-07 | 21.93 | $33.03 | 17000 |
| 2025-01-06 | 22.12 | $32.48 | 31316 |
| 2025-01-03 | 21.81 | $32.76 | 28100 |
| 2025-01-02 | 21.67 | $32.76 | 19700 |
| 2024-12-31 | 21.52 | $33.14 | 35546 |
| 2024-12-30 | 21.64 | $32.79 | 14941 |
| 2024-12-27 | 21.27 | $33.01 | 32700 |
| 2024-12-26 | 20.95 | $33.00 | 344 |
| 2024-12-24 | 20.69 | $32.83 | 11700 |
| 2024-12-23 | 20.21 | $32.62 | 42000 |
| 2024-12-20 | 19.40 | $32.67 | 37400 |
| 2024-12-19 | 18.71 | $32.66 | 32905 |
| 2024-12-18 | 18.05 | $32.47 | 24300 |
| 2024-12-17 | 17.36 | $32.98 | 1224 |
| 2024-12-16 | 16.94 | $33.91 | 5400 |
| 2024-12-13 | 17.06 | $33.60 | 4800 |
| 2024-12-12 | 16.96 | $33.79 | 9600 |
| 2024-12-11 | 16.98 | $34.09 | 3018 |
| 2024-12-10 | 17.00 | $34.50 | 6634 |
| 2024-12-09 | 17.32 | $34.21 | 24917 |
| 2024-12-06 | 17.69 | $34.69 | 25900 |
| 2024-12-05 | 18.36 | $35.35 | 18000 |
| 2024-12-04 | 18.98 | $35.88 | 933 |
| 2024-12-03 | 19.39 | $35.68 | 818 |
| 2024-12-02 | 19.91 | $35.02 | 1700 |
| 2024-11-29 | 20.88 | $34.63 | 800 |
| 2024-11-27 | 21.62 | $34.81 | 1800 |
| 2024-11-26 | 22.54 | $34.56 | 21530 |
| 2024-11-25 | 23.07 | $34.95 | 4500 |
| 2024-11-22 | 23.99 | $35.31 | 6900 |
| 2024-11-21 | 25.18 | $35.22 | 7400 |
| 2024-11-20 | 26.43 | $34.53 | 16300 |
| 2024-11-19 | 27.05 | $34.62 | 43001 |
| 2024-11-18 | 27.70 | $34.23 | — |
| 2024-11-15 | 27.96 | $34.23 | 23000 |
| 2024-11-14 | 28.24 | $34.27 | 2700 |
| 2024-11-13 | 28.52 | $33.82 | 11713 |
| 2024-11-12 | 28.05 | $34.15 | 7733 |
| 2024-11-11 | 27.74 | $34.37 | 11913 |
| 2024-11-08 | 27.50 | $34.12 | 15200 |
| 2024-11-07 | 27.18 | $34.24 | 13100 |
| 2024-11-06 | 26.77 | $34.50 | — |
| 2024-11-05 | 26.54 | $34.50 | 18923 |
| 2024-11-04 | 26.30 | $34.23 | 9924 |
| 2024-11-01 | 25.98 | $34.01 | 19700 |
| 2024-10-31 | 25.35 | $34.76 | 5100 |
| 2024-10-30 | 25.05 | $34.80 | 18300 |
| 2024-10-29 | 24.44 | $34.63 | 1400 |
| 2024-10-28 | 25.58 | $35.02 | 8447 |
| 2024-10-25 | 26.41 | $34.80 | 9932 |
| 2024-10-24 | 27.37 | $34.86 | 11600 |
| 2024-10-23 | 28.24 | $35.01 | 13800 |
| 2024-10-22 | 28.98 | $35.25 | 10700 |
| 2024-10-21 | 29.76 | $35.00 | 32122 |
| 2024-10-18 | 30.46 | $35.60 | 20532 |
| 2024-10-17 | 30.44 | $35.60 | 6617 |
| 2024-10-16 | 30.42 | $35.36 | 5400 |
| 2024-10-15 | 30.65 | $35.36 | 17700 |
| 2024-10-14 | 30.89 | $34.63 | 4630 |
| 2024-10-11 | 31.14 | $34.83 | 7602 |
| 2024-10-10 | 32.32 | $34.69 | 7200 |
| 2024-10-09 | 33.64 | $34.94 | 5100 |
| 2024-10-08 | 34.53 | $35.02 | 22208 |
| 2024-10-07 | 35.47 | $34.96 | 16637 |
| 2024-10-04 | 36.50 | $35.49 | 30441 |
| 2024-10-03 | 37.12 | $35.27 | 16400 |
| 2024-10-02 | 37.65 | $35.63 | 17200 |
| 2024-10-01 | 37.76 | $35.73 | 12821 |
| 2024-09-30 | 37.73 | $35.56 | 28324 |
| 2024-09-27 | 37.79 | $36.01 | 57100 |
| 2024-09-26 | 37.19 | $35.86 | 121802 |
| 2024-09-25 | 36.67 | $35.32 | 38900 |
| 2024-09-24 | 36.41 | $34.39 | 19300 |
| 2024-09-23 | 36.77 | $33.96 | 18504 |
| 2024-09-20 | 37.53 | $33.82 | 15939 |
| 2024-09-19 | 38.46 | $33.61 | 26500 |
| 2024-09-18 | 39.64 | $33.90 | 2100 |
| 2024-09-17 | 40.26 | $34.10 | 8500 |
| 2024-09-16 | 40.34 | $34.10 | 25600 |
| 2024-09-13 | 40.43 | $34.10 | 5038 |
| 2024-09-12 | 40.52 | $33.54 | 13043 |
| 2024-09-11 | 41.31 | $33.30 | 32700 |
| 2024-09-10 | 42.38 | $33.16 | 24909 |
| 2024-09-09 | 43.25 | $33.30 | 21727 |
| 2024-09-06 | 43.91 | $33.05 | 34338 |
| 2024-09-05 | 44.63 | $33.89 | 18308 |
| 2024-09-04 | 43.65 | $33.77 | — |
| 2024-09-03 | 42.76 | $33.77 | 4400 |
| 2024-08-30 | 41.81 | $33.53 | 12900 |
| 2024-08-29 | 40.92 | $33.41 | 23616 |
| 2024-08-28 | 40.10 | $33.34 | 34200 |
| 2024-08-27 | 39.23 | $33.51 | 31709 |
| 2024-08-26 | 38.22 | $33.32 | 1700 |
| 2024-08-23 | 37.25 | $33.25 | 27400 |
| 2024-08-22 | 36.26 | $32.72 | 22900 |
| 2024-08-21 | 35.44 | $32.65 | 25919 |
| 2024-08-20 | 34.62 | $32.78 | 17307 |
| 2024-08-19 | 33.78 | $32.58 | 12330 |
| 2024-08-16 | 32.79 | $32.57 | 22800 |
| 2024-08-15 | 31.94 | $32.34 | 9730 |
| 2024-08-14 | 31.09 | $32.35 | 18446 |
| 2024-08-13 | 30.28 | $32.50 | 50900 |
| 2024-08-12 | 29.42 | $31.60 | 19200 |
| 2024-08-09 | 29.13 | $31.60 | 14600 |
| 2024-08-08 | 28.82 | $31.59 | 193025 |
| 2024-08-07 | 28.52 | $31.59 | 22745 |
| 2024-08-06 | 27.92 | $31.52 | 20100 |
| 2024-08-05 | 27.45 | $30.70 | 2404 |
| 2024-08-02 | 27.12 | $31.32 | 35614 |
| 2024-08-01 | 25.76 | $31.35 | 15407 |
| 2024-07-31 | 24.41 | $31.26 | 12139 |
| 2024-07-30 | 23.10 | $30.79 | 5731 |
| 2024-07-29 | 22.01 | $30.41 | 96100 |
| 2024-07-26 | 20.90 | $30.72 | 19817 |
| 2024-07-25 | 19.74 | $30.33 | 93918 |
| 2024-07-24 | 18.67 | $30.20 | 56800 |
| 2024-07-23 | 17.59 | $29.35 | 18547 |
| 2024-07-22 | 17.16 | $29.17 | 12100 |
| 2024-07-19 | 16.71 | $29.06 | 13400 |
| 2024-07-18 | 16.65 | $28.87 | 13610 |
| 2024-07-17 | 16.59 | $29.03 | 8602 |
| 2024-07-16 | 16.59 | $28.84 | 17200 |
| 2024-07-15 | 16.82 | $28.85 | 13500 |
| 2024-07-12 | 17.00 | $29.14 | 5822 |
| 2024-07-11 | 16.78 | $29.09 | 9433 |
| 2024-07-10 | 16.58 | $28.92 | 4700 |
| 2024-07-09 | 16.67 | $28.66 | 5838 |
| 2024-07-08 | 16.93 | $28.62 | 2100 |
| 2024-07-05 | 17.21 | $29.09 | 6800 |
| 2024-07-03 | 16.50 | $28.38 | 4800 |
| 2024-07-02 | 16.14 | $28.14 | 89100 |
| 2024-07-01 | 16.43 | $28.12 | 400 |
| 2024-06-28 | 16.74 | $28.41 | 82600 |
| 2024-06-27 | 17.48 | $28.33 | 85000 |
| 2024-06-26 | 18.04 | $28.11 | 5200 |
| 2024-06-25 | 18.45 | $28.40 | 57652 |
| 2024-06-24 | 19.15 | $28.36 | 16100 |
| 2024-06-21 | 19.76 | $28.00 | 51665 |
| 2024-06-20 | 19.91 | $28.11 | 14216 |
| 2024-06-18 | 20.16 | $28.34 | 5627 |
| 2024-06-17 | 20.37 | $28.38 | 28004 |
| 2024-06-14 | 21.08 | $29.10 | 600 |
| 2024-06-13 | 21.48 | $29.10 | 7700 |
| 2024-06-12 | 21.90 | $29.10 | 28900 |
| 2024-06-11 | 22.34 | $29.14 | 5844 |
| 2024-06-10 | 22.94 | $29.27 | 6535 |
| 2024-06-07 | 23.58 | $29.24 | 4700 |
| 2024-06-06 | 24.11 | $29.56 | 77500 |
| 2024-06-05 | 24.10 | $29.46 | 3600 |
| 2024-06-04 | 24.19 | $29.20 | 5108 |
| 2024-06-03 | 24.47 | $29.32 | 24020 |
| 2024-05-31 | 24.68 | $28.98 | 9900 |
| 2024-05-30 | 25.24 | $28.77 | 19021 |
| 2024-05-29 | 26.05 | $29.02 | 11244 |
| 2024-05-28 | 26.43 | $29.34 | 9900 |
| 2024-05-24 | 26.37 | $29.66 | 7113 |
| 2024-05-23 | 26.06 | $29.44 | 9700 |
| 2024-05-22 | 25.85 | $29.80 | 8700 |
| 2024-05-21 | 25.01 | $29.88 | 42218 |
| 2024-05-20 | 24.04 | $29.69 | 2625 |
| 2024-05-17 | 23.02 | $29.79 | 26200 |
| 2024-05-16 | 22.23 | $29.96 | 32400 |
| 2024-05-15 | 21.18 | $29.93 | 11400 |
| 2024-05-14 | 20.15 | $29.72 | 10500 |
| 2024-05-13 | 19.21 | $29.61 | 45300 |
| 2024-05-10 | 18.21 | $29.37 | 28700 |
| 2024-05-09 | 17.35 | $29.04 | 42710 |
| 2024-05-08 | 16.72 | $29.00 | 184100 |
| 2024-05-07 | 16.09 | $28.40 | 28100 |
| 2024-05-06 | 16.02 | $28.00 | 6930 |
| 2024-05-03 | 16.35 | $27.64 | 17800 |
| 2024-05-02 | 16.71 | $27.60 | 423 |
| 2024-05-01 | 17.54 | $27.35 | 1048 |
| 2024-04-30 | 18.43 | $27.33 | 1500 |
| 2024-04-29 | 19.23 | $27.48 | 4238 |
| 2024-04-26 | 19.90 | $27.65 | 4200 |
| 2024-04-25 | 20.50 | $27.61 | 8700 |
| 2024-04-24 | 21.43 | $26.96 | 10300 |
| 2024-04-23 | 21.98 | $26.77 | 4638 |
| 2024-04-22 | 22.26 | $26.51 | 241 |
| 2024-04-19 | 22.15 | $26.15 | — |
| 2024-04-18 | 21.46 | $26.15 | 2500 |
| 2024-04-17 | 20.73 | $25.87 | 1344 |
| 2024-04-16 | 19.55 | $26.12 | 2536 |
| 2024-04-15 | 18.41 | $26.25 | 3200 |
| 2024-04-12 | 17.40 | $26.55 | 13800 |
| 2024-04-11 | 16.58 | $27.15 | 5400 |
| 2024-04-10 | 16.11 | $27.06 | 10300 |
| 2024-04-09 | 15.46 | $27.50 | 6844 |
| 2024-04-08 | 15.01 | $27.45 | 3802 |
| 2024-04-05 | 14.64 | $27.32 | 11200 |
| 2024-04-04 | 14.15 | $27.66 | 221 |
| 2024-04-03 | 14.13 | $27.34 | 2832 |
| 2024-04-02 | 13.65 | $27.38 | 6200 |
| 2024-04-01 | 13.20 | $27.75 | 12348 |
| 2024-03-28 | 13.12 | $27.90 | 400 |
| 2024-03-27 | 13.04 | $27.68 | 10415 |
| 2024-03-26 | 12.70 | $27.80 | 5700 |
| 2024-03-25 | 12.47 | $27.77 | 8113 |
| 2024-03-22 | 12.11 | $27.92 | 2935 |
| 2024-03-21 | 11.88 | $28.27 | 13700 |
| 2024-03-20 | 11.98 | $27.92 | 2400 |
| 2024-03-19 | 11.62 | $27.78 | 4800 |
| 2024-03-18 | 11.23 | $27.90 | 13400 |
| 2024-03-15 | 10.83 | $28.03 | 15236 |
| 2024-03-14 | 10.45 | $27.77 | 5400 |
| 2024-03-13 | 9.92 | $28.08 | 11812 |
| 2024-03-12 | 9.72 | $28.24 | 8000 |
| 2024-03-11 | 9.52 | $28.25 | 15900 |
| 2024-03-08 | 9.45 | $28.36 | 8403 |
| 2024-03-07 | 9.38 | $28.34 | 8621 |
| 2024-03-06 | 9.55 | $28.05 | 11400 |
| 2024-03-05 | 9.88 | $27.89 | 8400 |
| 2024-03-04 | 10.26 | $28.19 | 5300 |
| 2024-03-01 | 10.49 | $28.19 | 4332 |
| 2024-02-29 | 10.72 | $27.27 | 8900 |
| 2024-02-28 | 11.09 | $27.46 | 27018 |
| 2024-02-27 | 11.21 | $27.65 | 18100 |
| 2024-02-26 | 11.55 | $27.58 | 21523 |
| 2024-02-23 | 11.83 | $27.84 | 10700 |
| 2024-02-22 | 12.43 | $27.90 | 6000 |
| 2024-02-21 | 13.06 | $27.67 | 1722 |
| 2024-02-20 | 13.62 | $27.49 | 644 |
| 2024-02-16 | 13.94 | $27.26 | 14800 |
| 2024-02-15 | 14.16 | $27.43 | 3415 |
| 2024-02-14 | 14.38 | $26.77 | 8142 |
| 2024-02-13 | 13.97 | $26.60 | 13927 |
| 2024-02-12 | 13.55 | $27.68 | 11700 |
| 2024-02-09 | 13.61 | $26.96 | 13539 |
| 2024-02-08 | 12.94 | $27.17 | 23143 |
| 2024-02-07 | 12.39 | $27.64 | 11500 |
| 2024-02-06 | 12.20 | $27.93 | 6832 |
| 2024-02-05 | 12.14 | $27.56 | 15000 |
| 2024-02-02 | 11.99 | $28.21 | 10900 |
| 2024-02-01 | 12.30 | $28.48 | 30500 |
| 2024-01-31 | 12.75 | $28.06 | 413 |
| 2024-01-30 | 12.84 | $28.57 | 38731 |
| 2024-01-29 | 13.26 | $28.44 | 3300 |
| 2024-01-26 | 13.56 | $28.25 | 17713 |
| 2024-01-25 | 13.66 | $27.62 | 8823 |
| 2024-01-24 | 13.07 | $27.33 | 51700 |
| 2024-01-23 | 12.44 | $28.21 | 9900 |
| 2024-01-22 | 12.53 | $28.20 | 13600 |
| 2024-01-19 | 12.64 | $28.28 | 4300 |
| 2024-01-18 | 12.58 | $27.82 | 4239 |
| 2024-01-17 | 12.16 | $28.00 | 8400 |
| 2024-01-16 | 11.90 | $28.42 | 3400 |
| 2024-01-12 | 12.03 | $28.39 | 7711 |
| 2024-01-11 | 12.16 | $28.49 | 9100 |
| 2024-01-10 | 12.24 | $28.65 | 38300 |
| 2024-01-09 | 12.32 | $28.79 | 19300 |
| 2024-01-08 | 12.79 | $29.24 | 12300 |
| 2024-01-05 | 12.76 | $29.30 | 6600 |
| 2024-01-04 | 12.65 | $29.14 | 14701 |
| 2024-01-03 | 12.69 | $29.09 | 31428 |
| 2024-01-02 | 12.76 | $29.16 | 15920 |
| 2023-12-29 | 12.43 | $29.26 | 13100 |
| 2023-12-28 | 12.17 | $28.98 | 25930 |
| 2023-12-27 | 12.10 | $28.80 | 4000 |
| 2023-12-26 | 12.10 | $28.94 | 443 |
| 2023-12-22 | 11.82 | $28.32 | 7500 |
| 2023-12-21 | 11.96 | $28.05 | 1400 |
| 2023-12-20 | 12.36 | $27.72 | 10812 |
| 2023-12-19 | 12.83 | $27.89 | 2531 |
| 2023-12-18 | 13.27 | $28.00 | 17336 |
| 2023-12-15 | 13.60 | $28.17 | 24600 |
| 2023-12-14 | 13.77 | $28.43 | 11811 |
| 2023-12-13 | 14.14 | $28.01 | 8415 |
| 2023-12-12 | 14.84 | $26.96 | 12200 |
| 2023-12-11 | 14.64 | $27.13 | 7128 |
| 2023-12-08 | 14.62 | $27.69 | 29700 |
| 2023-12-07 | 14.93 | $27.79 | 25100 |
| 2023-12-06 | 15.23 | $27.74 | 11730 |
| 2023-12-05 | 15.46 | $27.81 | 8506 |
| 2023-12-04 | 16.02 | $27.88 | 13300 |
| 2023-12-01 | 16.60 | $27.77 | 2900 |
| 2023-11-30 | 17.10 | $27.21 | 38000 |
| 2023-11-29 | 17.08 | $26.93 | 70416 |
| 2023-11-28 | 17.07 | $27.40 | 16104 |
| 2023-11-27 | 17.39 | $27.57 | 11441 |
| 2023-11-24 | 17.86 | $27.81 | 10401 |
| 2023-11-22 | 18.54 | $27.61 | 2700 |
| 2023-11-21 | 19.03 | $27.29 | 73900 |
| 2023-11-20 | 19.55 | $27.86 | 3824 |
| 2023-11-17 | 20.49 | $28.03 | 16600 |
| 2023-11-16 | 21.48 | $27.83 | 6825 |
| 2023-11-15 | 22.38 | $28.04 | 13000 |
| 2023-11-14 | 23.40 | $27.72 | 24100 |
| 2023-11-13 | 24.10 | $26.98 | 26314 |
| 2023-11-10 | 24.30 | $27.10 | 2900 |
| 2023-11-09 | 25.14 | $27.20 | 8317 |
| 2023-11-08 | 25.89 | $27.08 | 700 |
| 2023-11-07 | 26.78 | $27.23 | 17622 |
| 2023-11-06 | 27.57 | $27.74 | 14331 |
| 2023-11-03 | 27.87 | $27.87 | 29622 |
| 2023-11-02 | 28.04 | $27.17 | 20518 |
| 2023-11-01 | 28.74 | $26.29 | 45500 |
| 2023-10-31 | 30.20 | $25.66 | 60610 |
| 2023-10-30 | 31.38 | $25.74 | 8100 |
| 2023-10-27 | 32.34 | $25.17 | 2200 |
| 2023-10-26 | 32.76 | $25.38 | 10918 |
| 2023-10-25 | 33.20 | $24.89 | 4630 |
| 2023-10-24 | 32.91 | $24.78 | 6200 |
| 2023-10-23 | 32.60 | $25.21 | 2224 |
| 2023-10-20 | 32.58 | $24.97 | 1100 |
| 2023-10-19 | 32.53 | $25.38 | 800 |
| 2023-10-18 | 32.79 | $25.61 | 521 |
| 2023-10-17 | 33.10 | $25.67 | 729 |
| 2023-10-16 | 33.63 | $25.96 | 6718 |
| 2023-10-13 | 34.26 | $25.64 | 2100 |
| 2023-10-12 | 34.79 | $26.02 | — |
| 2023-10-11 | 35.66 | $26.02 | 1300 |
| 2023-10-10 | 36.58 | $25.73 | 508 |
| 2023-10-09 | 37.20 | $25.51 | 1626 |
| 2023-10-06 | 37.85 | $25.28 | 4500 |
| 2023-10-05 | 37.66 | $24.85 | 13304 |
| 2023-10-04 | 36.81 | $24.57 | 6910 |
| 2023-10-03 | 35.47 | $24.15 | 19800 |
| 2023-10-02 | 33.93 | $24.70 | 55100 |
| 2023-09-29 | 32.56 | $25.40 | 28643 |
| 2023-09-28 | 31.50 | $25.72 | 3400 |
| 2023-09-27 | 30.51 | $25.48 | 4300 |
| 2023-09-26 | 29.47 | $26.00 | 2000 |
| 2023-09-25 | 28.69 | $26.74 | 1638 |
| 2023-09-22 | 28.46 | $27.36 | 1200 |
| 2023-09-21 | 28.87 | $27.36 | 5400 |
| 2023-09-20 | 29.31 | $27.36 | 1800 |
| 2023-09-19 | 29.77 | $27.35 | 4703 |
| 2023-09-18 | 30.30 | $27.44 | 8500 |
| 2023-09-15 | 30.96 | $27.36 | 7600 |
| 2023-09-14 | 31.40 | $27.29 | 1700 |
| 2023-09-13 | 31.72 | $26.90 | 2940 |
| 2023-09-12 | 31.61 | $26.74 | 900 |
| 2023-09-11 | 31.15 | $26.66 | 2747 |
| 2023-09-08 | 30.67 | $26.83 | 2313 |
| 2023-09-07 | 30.33 | $27.34 | 800 |
| 2023-09-06 | 30.40 | $27.34 | 3300 |
| 2023-09-05 | 30.47 | $27.70 | — |
| 2023-09-01 | 31.14 | $27.70 | 900 |
| 2023-08-31 | 31.84 | $27.82 | 400 |
| 2023-08-30 | 32.71 | $27.82 | 1700 |
| 2023-08-29 | 33.63 | $27.81 | — |
| 2023-08-28 | 34.28 | $27.81 | 2000 |
| 2023-08-25 | 34.97 | $27.69 | — |
| 2023-08-24 | 35.53 | $27.69 | 2000 |
| 2023-08-23 | 36.11 | $27.76 | 1246 |
| 2023-08-22 | 36.76 | $27.35 | 700 |
| 2023-08-21 | 36.96 | $27.30 | 300 |
| 2023-08-18 | 37.17 | $27.67 | 2600 |
| 2023-08-17 | 37.65 | $27.93 | — |
| 2023-08-16 | 38.34 | $27.93 | 3500 |
| 2023-08-15 | 39.06 | $28.00 | 1300 |
| 2023-08-14 | 39.88 | $28.00 | — |
| 2023-08-11 | 40.73 | $28.00 | 1705 |
| 2023-08-10 | 41.63 | $27.83 | 3800 |
| 2023-08-09 | 42.63 | $28.13 | 4510 |
| 2023-08-08 | 43.68 | $27.55 | 14100 |
| 2023-08-07 | 44.22 | $28.63 | 4105 |
| 2023-08-04 | 45.25 | $27.56 | 6200 |
| 2023-08-03 | 44.87 | $27.26 | 2214 |
| 2023-08-02 | 44.30 | $27.78 | 2428 |
| 2023-08-01 | 43.95 | $28.11 | 1200 |
| 2023-07-31 | 43.77 | $28.57 | 2300 |
| 2023-07-28 | 43.85 | $28.33 | 4400 |
| 2023-07-27 | 43.50 | $28.59 | 1415 |
| 2023-07-26 | 43.27 | $29.32 | 1000 |
| 2023-07-25 | 43.48 | $29.45 | 7520 |
| 2023-07-24 | 43.80 | $29.55 | 3700 |
| 2023-07-21 | 44.17 | $29.50 | 7000 |
| 2023-07-20 | 44.30 | $29.41 | 1200 |
| 2023-07-19 | 44.32 | $29.10 | 1010 |
| 2023-07-18 | 43.88 | $29.04 | 2525 |
| 2023-07-17 | 43.35 | $29.03 | 2300 |
| 2023-07-14 | 42.79 | $29.37 | 5800 |
| 2023-07-13 | 42.35 | $29.30 | 3107 |
| 2023-07-12 | 41.76 | $29.13 | 700 |
| 2023-07-11 | 41.14 | $28.78 | 1500 |
| 2023-07-10 | 39.72 | $28.73 | 2528 |
| 2023-07-07 | 38.25 | $28.97 | 300 |
| 2023-07-06 | 36.76 | $28.97 | 5127 |
| 2023-07-05 | 35.20 | $29.57 | 7400 |
| 2023-07-03 | 33.72 | $28.90 | 8500 |
| 2023-06-30 | 32.15 | $29.55 | 1200 |
| 2023-06-29 | 31.66 | $29.55 | 1400 |
| 2023-06-28 | 31.14 | $29.45 | 1000 |
| 2023-06-27 | 30.46 | $29.80 | 1706 |
| 2023-06-26 | 29.90 | $29.87 | 2540 |
| 2023-06-23 | 29.30 | $29.69 | 5300 |
| 2023-06-22 | 28.73 | $30.14 | 902 |
| 2023-06-21 | 28.42 | $30.23 | — |
| 2023-06-20 | 28.16 | $30.23 | 1100 |
| 2023-06-16 | 27.89 | $30.61 | 2300 |
| 2023-06-15 | 28.06 | $30.24 | 406 |
| 2023-06-14 | 27.71 | $30.37 | 2001 |
| 2023-06-13 | 27.44 | $30.57 | 5114 |
| 2023-06-12 | 27.30 | $30.78 | 1400 |
| 2023-06-09 | 27.15 | $30.77 | 2200 |
| 2023-06-08 | 27.15 | $30.89 | 327 |
| 2023-06-07 | 27.27 | $30.80 | 203 |
| 2023-06-06 | 27.28 | $30.63 | 1600 |
| 2023-06-05 | 27.30 | $30.80 | 1630 |
| 2023-06-02 | 27.52 | $31.11 | 2700 |
| 2023-06-01 | 26.89 | $30.57 | 3834 |
| 2023-05-31 | 25.81 | $30.74 | 200 |
| 2023-05-30 | 24.77 | $31.30 | 8400 |
| 2023-05-26 | 23.95 | $31.01 | 215 |
| 2023-05-25 | 22.68 | $31.82 | — |
| 2023-05-24 | 21.81 | $31.82 | 200 |
| 2023-05-23 | 20.90 | $32.08 | 2200 |
| 2023-05-22 | 20.10 | $32.00 | 425 |
| 2023-05-19 | 19.04 | $32.17 | — |
| 2023-05-18 | 18.02 | $32.17 | 1000 |
| 2023-05-17 | 16.95 | $32.50 | 1710 |
| 2023-05-16 | 16.09 | $33.06 | 1707 |
| 2023-05-15 | 15.57 | $33.41 | 500 |
| 2023-05-12 | 15.26 | $33.42 | 2144 |
| 2023-05-11 | 14.98 | $33.38 | 3813 |
| 2023-05-10 | 14.64 | $33.60 | 2236 |
| 2023-05-09 | 14.70 | $33.80 | 3100 |
| 2023-05-08 | 14.76 | $33.54 | 5749 |
| 2023-05-05 | 14.83 | $33.40 | 11038 |
| 2023-05-04 | 14.66 | $33.04 | 32222 |
| 2023-05-03 | 15.12 | $33.27 | 1921 |
| 2023-05-02 | 15.62 | $32.67 | 700 |
| 2023-05-01 | 16.11 | $33.00 | — |
| 2023-04-28 | 16.93 | $33.00 | 1644 |
| 2023-04-27 | 17.79 | $33.03 | 700 |
| 2023-04-26 | 18.71 | $33.11 | 300 |
| 2023-04-25 | 19.56 | $33.11 | 918 |
| 2023-04-24 | 20.46 | $33.16 | 1900 |
| 2023-04-21 | 21.41 | $33.03 | 900 |
| 2023-04-20 | 22.36 | $33.12 | 640 |
| 2023-04-19 | 22.12 | $33.15 | — |
| 2023-04-18 | 21.57 | $33.15 | 2600 |
| 2023-04-17 | 20.98 | $33.28 | 1108 |
| 2023-04-14 | 20.18 | $33.46 | 4800 |
| 2023-04-13 | 19.34 | $33.45 | — |
| 2023-04-12 | 18.22 | $33.45 | 4400 |
| 2023-04-11 | 17.03 | $33.36 | 3922 |
| 2023-04-10 | 15.95 | $33.05 | 2126 |
| 2023-04-06 | 15.00 | $32.81 | 3210 |
| 2023-04-05 | 14.10 | $32.45 | 1300 |
| 2023-04-04 | 13.43 | $32.20 | 6907 |
| 2023-04-03 | 12.78 | $32.25 | 1944 |
| 2023-03-31 | 12.17 | $32.14 | 2143 |
| 2023-03-30 | 11.52 | $32.03 | 1000 |
| 2023-03-29 | 11.00 | $31.48 | 800 |
| 2023-03-28 | 10.78 | $30.93 | 2838 |
| 2023-03-27 | 10.95 | $30.67 | 304 |
| 2023-03-24 | 11.38 | $29.69 | 1700 |
| 2023-03-23 | 11.18 | $29.90 | — |
| 2023-03-22 | 11.14 | $29.90 | 1400 |
| 2023-03-21 | 11.10 | $30.29 | 4820 |
| 2023-03-20 | 11.34 | $30.90 | 3700 |
| 2023-03-17 | 11.90 | $30.60 | 2700 |
| 2023-03-16 | 12.33 | $30.47 | 2100 |
| 2023-03-15 | 12.61 | $30.34 | 800 |
| 2023-03-14 | 12.79 | $30.40 | 512 |
| 2023-03-13 | 13.07 | $30.15 | 1200 |
| 2023-03-10 | 13.13 | $29.91 | 400 |
| 2023-03-09 | 12.97 | $30.10 | 4444 |
| 2023-03-08 | 12.83 | $29.49 | 1816 |
| 2023-03-07 | 11.74 | $29.80 | 4600 |
| 2023-03-06 | 10.81 | $30.14 | 9346 |
| 2023-03-03 | 9.89 | $29.78 | 7914 |
| 2023-03-02 | 8.55 | $29.81 | 7348 |
| 2023-03-01 | 7.05 | $30.25 | 2400 |
| 2023-02-28 | 6.09 | $31.00 | 44700 |
| 2023-02-27 | 5.68 | $31.70 | 500 |
| 2023-02-24 | 5.90 | $31.51 | 600 |
| 2023-02-23 | 5.91 | $31.75 | 1912 |
| 2023-02-22 | 5.95 | $31.72 | — |
| 2023-02-21 | 6.22 | $31.72 | 4800 |
| 2023-02-17 | 6.51 | $32.03 | 400 |
| 2023-02-16 | 6.75 | $31.90 | 900 |
| 2023-02-15 | 7.08 | $32.04 | 725 |
| 2023-02-14 | 7.33 | $32.33 | 1500 |
| 2023-02-13 | 7.29 | $32.59 | 600 |
| 2023-02-10 | 6.95 | $31.52 | 500 |
| 2023-02-09 | 6.82 | $31.52 | 932 |
| 2023-02-08 | 6.67 | $31.40 | 11300 |
| 2023-02-07 | 6.52 | $31.55 | 821 |
| 2023-02-06 | 6.47 | $31.38 | 8936 |
| 2023-02-03 | 6.28 | $31.52 | 1400 |
| 2023-02-02 | 6.11 | $31.75 | 5000 |
| 2023-02-01 | 6.25 | $31.97 | 3700 |
| 2023-01-31 | 6.40 | $31.97 | 85316 |
| 2023-01-30 | 6.51 | $31.50 | 4337 |
| 2023-01-27 | 6.50 | $31.62 | 1700 |
| 2023-01-26 | 6.37 | $31.93 | 4800 |
| 2023-01-25 | 6.42 | $32.18 | 4600 |
| 2023-01-24 | 6.71 | $32.55 | 7244 |
| 2023-01-23 | 6.97 | $32.63 | 15300 |
| 2023-01-20 | 7.02 | $32.63 | 4145 |
| 2023-01-19 | 6.93 | $32.52 | 800 |
| 2023-01-18 | 7.08 | $32.79 | 313 |
| 2023-01-17 | 6.76 | $32.99 | 3026 |
| 2023-01-13 | 6.41 | $32.45 | 1743 |
| 2023-01-12 | 6.64 | $32.27 | 609 |
| 2023-01-11 | 6.63 | $31.91 | 4000 |
| 2023-01-10 | 6.89 | $31.30 | 500 |
| 2023-01-09 | 6.93 | $31.77 | 3300 |
| 2023-01-06 | 7.29 | $31.75 | 204 |
| 2023-01-05 | 7.61 | $31.22 | 2322 |
| 2023-01-04 | 7.78 | $31.63 | 2700 |
| 2023-01-03 | 8.03 | $31.07 | 3300 |
| 2022-12-30 | 7.78 | $31.37 | 13900 |
| 2022-12-29 | 7.94 | $31.46 | 700 |
| 2022-12-28 | 8.18 | $31.22 | 1000 |
| 2022-12-27 | 8.42 | $31.71 | 1047 |
| 2022-12-23 | 8.82 | $31.40 | 3646 |
| 2022-12-22 | 9.06 | $31.13 | 2000 |
| 2022-12-21 | 9.17 | $31.73 | 3133 |
| 2022-12-20 | 9.59 | $31.24 | 3200 |
| 2022-12-19 | 9.76 | $31.39 | 600 |
| 2022-12-16 | 10.19 | $31.45 | 810 |
| 2022-12-15 | 10.64 | $31.77 | 500 |
| 2022-12-14 | 10.81 | $32.75 | 1400 |
| 2022-12-13 | 10.09 | $32.73 | 800 |
| 2022-12-12 | 9.50 | $32.06 | 2600 |
| 2022-12-09 | 9.37 | $31.80 | 400 |
| 2022-12-08 | 9.44 | $31.78 | 7600 |
| 2022-12-07 | 9.52 | $31.61 | 7100 |
| 2022-12-06 | 9.85 | $31.29 | — |
| 2022-12-05 | 10.27 | $31.29 | 3817 |
| 2022-12-02 | 10.71 | $31.56 | 612 |
| 2022-12-01 | 11.10 | $31.90 | 1835 |
| 2022-11-30 | 11.27 | $31.41 | 14331 |
| 2022-11-29 | 11.79 | $31.58 | 1200 |
| 2022-11-28 | 12.39 | $31.92 | 3032 |
| 2022-11-25 | 12.67 | $32.21 | 400 |
| 2022-11-23 | 12.69 | $32.21 | 800 |
| 2022-11-22 | 12.71 | $31.92 | 2100 |
| 2022-11-21 | 12.94 | $31.29 | 1200 |
| 2022-11-18 | 13.53 | $31.13 | 2117 |
| 2022-11-17 | 14.05 | $31.00 | 700 |
| 2022-11-16 | 14.56 | $31.04 | 400 |
| 2022-11-15 | 15.07 | $31.08 | 900 |
| 2022-11-14 | 15.60 | $31.14 | 700 |
| 2022-11-11 | 16.32 | $31.61 | 1900 |
| 2022-11-10 | 17.14 | $31.52 | 700 |
| 2022-11-09 | 17.93 | $30.68 | 400 |
| 2022-11-08 | 18.41 | $30.82 | 800 |
| 2022-11-07 | 18.92 | $30.43 | 3438 |
| 2022-11-04 | 19.42 | $30.66 | 500 |
| 2022-11-03 | 20.10 | $30.39 | 300 |
| 2022-11-02 | 20.50 | $30.77 | 600 |
| 2022-11-01 | 21.13 | $30.77 | 2200 |
| 2022-10-31 | 21.80 | $30.57 | 1200 |
| 2022-10-28 | 22.46 | $30.95 | 4300 |
| 2022-10-27 | 23.31 | $31.62 | 500 |
| 2022-10-26 | 24.42 | $29.87 | — |
| 2022-10-25 | 24.43 | $29.87 | — |
| 2022-10-24 | 24.44 | $29.87 | — |
| 2022-10-21 | 24.46 | $29.87 | 243 |
| 2022-10-20 | 24.47 | $29.43 | 1444 |
| 2022-10-19 | 24.36 | $29.63 | 1208 |
| 2022-10-18 | 24.30 | $29.93 | 3100 |
| 2022-10-17 | 24.33 | $29.85 | 2500 |
| 2022-10-14 | 24.36 | $28.92 | 541 |
| 2022-10-13 | 23.74 | $29.85 | 417 |
| 2022-10-12 | 23.40 | $29.12 | 1100 |
| 2022-10-11 | 22.80 | $29.65 | 1400 |
| 2022-10-10 | 22.29 | $28.75 | 2200 |
| 2022-10-07 | 21.09 | $30.13 | 500 |
| 2022-10-06 | 20.25 | $29.66 | 2700 |
| 2022-10-05 | 19.36 | $31.28 | 330 |
| 2022-10-04 | 18.95 | $32.15 | 1000 |
| 2022-10-03 | 18.97 | $31.57 | 1500 |
| 2022-09-30 | 18.58 | $30.86 | 1500 |
| 2022-09-29 | 17.61 | $31.00 | 3500 |
| 2022-09-28 | 16.65 | $31.54 | 1000 |
| 2022-09-27 | 15.86 | $31.70 | 6200 |
| 2022-09-26 | 15.11 | $32.10 | 4149 |
| 2022-09-23 | 14.47 | $33.14 | 5747 |
| 2022-09-22 | 14.32 | $34.08 | 1109 |
| 2022-09-21 | 14.27 | $34.34 | 1400 |
| 2022-09-20 | 14.80 | $34.92 | 446 |
| 2022-09-19 | 15.40 | $35.33 | 300 |
| 2022-09-16 | 15.72 | $34.90 | 400 |
| 2022-09-15 | 16.34 | $35.96 | — |
| 2022-09-14 | 16.11 | $35.96 | 1100 |
| 2022-09-13 | 15.88 | $36.12 | 812 |
| 2022-09-12 | 15.49 | $36.76 | 4100 |
| 2022-09-09 | 15.08 | $35.90 | — |
| 2022-09-08 | 15.30 | $35.90 | — |
| 2022-09-07 | 15.53 | $35.90 | 1700 |
| 2022-09-06 | 15.77 | $35.89 | — |
| 2022-09-02 | 15.49 | $35.89 | 500 |
| 2022-09-01 | 15.21 | $35.54 | 3217 |
| 2022-08-31 | 15.09 | $35.57 | 8039 |
| 2022-08-30 | 14.77 | $36.11 | 1800 |
| 2022-08-29 | 14.04 | $36.53 | 207 |
| 2022-08-26 | 14.73 | $36.92 | — |
| 2022-08-25 | 15.11 | $36.92 | 349 |
| 2022-08-24 | 15.51 | $36.93 | 623 |
| 2022-08-23 | 15.93 | $36.90 | 705 |
| 2022-08-22 | 16.31 | $36.78 | 1014 |
| 2022-08-19 | 16.83 | $37.11 | 326 |
| 2022-08-18 | 17.10 | $37.11 | 300 |
| 2022-08-17 | 17.34 | $37.38 | 707 |
| 2022-08-16 | 17.38 | $37.14 | 2400 |
| 2022-08-15 | 17.57 | $36.85 | 400 |
| 2022-08-12 | 17.94 | $37.30 | 1010 |
| 2022-08-11 | 17.93 | $37.41 | 2200 |
| 2022-08-10 | 17.91 | $37.04 | 2609 |
| 2022-08-09 | 18.04 | $36.55 | 2043 |
| 2022-08-08 | 18.50 | $36.13 | 6300 |
| 2022-08-05 | 19.09 | $35.89 | 300 |
| 2022-08-04 | 19.37 | $36.30 | 2800 |
| 2022-08-03 | 19.57 | $35.82 | 96300 |
| 2022-08-02 | 19.78 | $36.83 | 28400 |
| 2022-08-01 | 19.21 | $34.98 | 2547 |
| 2022-07-29 | 19.80 | $37.15 | 2740 |
| 2022-07-28 | 19.35 | $36.10 | 1900 |
| 2022-07-27 | 19.41 | $35.40 | 600 |
| 2022-07-26 | 20.38 | $35.57 | 4706 |
| 2022-07-25 | 21.36 | $35.44 | 505 |
| 2022-07-22 | 22.47 | $35.35 | 436 |
| 2022-07-21 | 23.50 | $35.11 | — |
| 2022-07-20 | 24.33 | $35.11 | 100 |
| 2022-07-19 | 25.20 | $35.11 | 500 |
| 2022-07-18 | 26.12 | $35.09 | 200 |
| 2022-07-15 | 26.98 | $34.77 | 100 |
| 2022-07-14 | 27.58 | $34.75 | 1600 |
| 2022-07-13 | 28.19 | $34.78 | 836 |
| 2022-07-12 | 28.84 | $34.40 | 900 |
| 2022-07-11 | 29.16 | $34.33 | 1724 |
| 2022-07-08 | 29.43 | $33.96 | 509 |
| 2022-07-07 | 29.42 | $33.74 | 200 |
| 2022-07-06 | 29.13 | $33.65 | 4400 |
| 2022-07-05 | 28.75 | $33.62 | 3325 |
| 2022-07-01 | 28.32 | $34.28 | — |
| 2022-06-30 | 28.47 | $34.28 | 110 |
| 2022-06-29 | 28.63 | $33.94 | 2010 |
| 2022-06-28 | 28.80 | $34.05 | 6000 |
| 2022-06-27 | 28.81 | $33.65 | 8000 |
| 2022-06-24 | 28.46 | $33.13 | 7221 |
| 2022-06-23 | 27.56 | $32.49 | 500 |
| 2022-06-22 | 26.10 | $32.55 | 522 |
| 2022-06-21 | 24.56 | $32.54 | 3045 |
| 2022-06-17 | 22.95 | $31.97 | 3100 |
| 2022-06-16 | 21.42 | $32.86 | 8000 |
| 2022-06-15 | 20.14 | $33.56 | 1121 |
| 2022-06-14 | 19.07 | $34.12 | 3846 |
| 2022-06-13 | 18.20 | $34.94 | 8600 |
| 2022-06-10 | 17.49 | $35.37 | 500 |
| 2022-06-09 | 17.19 | $36.06 | 700 |
| 2022-06-08 | 17.34 | $35.85 | 527 |
| 2022-06-07 | 17.49 | $35.99 | 411 |
| 2022-06-06 | 17.43 | $35.55 | 2318 |
| 2022-06-03 | 17.37 | $36.00 | 8030 |
| 2022-06-02 | 17.56 | $36.06 | 2500 |
| 2022-06-01 | 17.69 | $35.80 | 1213 |
| 2022-05-31 | 17.61 | $36.33 | 6900 |
| 2022-05-27 | 18.11 | $35.92 | 9500 |
| 2022-05-26 | 18.51 | $36.99 | 7000 |
| 2022-05-25 | 19.13 | $37.08 | 714 |
| 2022-05-24 | 19.64 | $37.35 | 3700 |
| 2022-05-23 | 20.19 | $36.59 | 3828 |
| 2022-05-20 | 21.15 | $36.24 | 47400 |
| 2022-05-19 | 22.18 | $36.33 | 2600 |
| 2022-05-18 | 23.31 | $36.30 | 1300 |
| 2022-05-17 | 24.46 | $36.58 | 5000 |
| 2022-05-16 | 25.55 | $36.10 | 1005 |
| 2022-05-13 | 26.75 | $35.89 | 4100 |
| 2022-05-12 | 27.82 | $35.18 | 5200 |
| 2022-05-11 | 28.55 | $35.70 | 6103 |
| 2022-05-10 | 28.55 | $35.78 | 2811 |
| 2022-05-09 | 28.45 | $36.37 | 16031 |
| 2022-05-06 | 28.50 | $35.76 | 1100 |
| 2022-05-05 | 29.03 | $35.40 | 602 |
| 2022-05-04 | 29.71 | $35.87 | 2040 |
| 2022-05-03 | 30.43 | $34.91 | 5635 |
| 2022-05-02 | 31.67 | $34.68 | 16300 |
| 2022-04-29 | 32.97 | $35.67 | 5143 |
| 2022-04-28 | 33.10 | $35.87 | 1100 |
| 2022-04-27 | 32.87 | $35.60 | 5300 |
| 2022-04-26 | 32.62 | $35.77 | 400 |
| 2022-04-25 | 32.49 | $36.09 | 2100 |
| 2022-04-22 | 32.35 | $36.00 | 4100 |
| 2022-04-21 | 31.56 | $36.47 | 3000 |
| 2022-04-20 | 30.27 | $36.46 | 2700 |
| 2022-04-19 | 28.90 | $36.05 | 1500 |
| 2022-04-18 | 27.67 | $35.91 | 3204 |
| 2022-04-14 | 26.38 | $35.79 | 1100 |
| 2022-04-13 | 25.19 | $35.74 | 4400 |
| 2022-04-12 | 23.87 | $35.86 | 9200 |
| 2022-04-11 | 22.63 | $35.59 | 6100 |
| 2022-04-08 | 21.32 | $35.76 | 31244 |
| 2022-04-07 | 20.21 | $35.09 | 6200 |
| 2022-04-06 | 19.45 | $35.04 | 900 |
| 2022-04-05 | 18.30 | $34.91 | 4940 |
| 2022-04-04 | 17.09 | $34.55 | 6600 |
| 2022-04-01 | 16.12 | $34.40 | 2500 |
| 2022-03-31 | 15.20 | $34.40 | 2200 |
| 2022-03-30 | 13.86 | $34.48 | 4500 |
| 2022-03-29 | 12.44 | $34.17 | 3911 |
| 2022-03-28 | 12.24 | $33.64 | 1418 |
| 2022-03-25 | 12.54 | $33.92 | 1500 |
| 2022-03-24 | 12.73 | $33.55 | 900 |
| 2022-03-23 | 12.94 | $33.52 | 925 |
| 2022-03-22 | 13.57 | $33.52 | 732 |
| 2022-03-21 | 14.23 | $33.39 | 3600 |
| 2022-03-18 | 14.82 | $33.37 | 1212 |
| 2022-03-17 | 15.44 | $33.58 | 8137 |
| 2022-03-16 | 16.16 | $33.20 | 7100 |
| 2022-03-15 | 16.48 | $33.00 | 10400 |
| 2022-03-14 | 16.53 | $32.58 | 3500 |
| 2022-03-11 | 16.58 | $33.22 | 4200 |
| 2022-03-10 | 17.20 | $32.76 | 8443 |
| 2022-03-09 | 17.39 | $32.86 | 1832 |
| 2022-03-08 | 17.87 | $32.60 | 5005 |
| 2022-03-07 | 18.37 | $32.65 | 9816 |
| 2022-03-04 | 18.05 | $32.83 | 4011 |
| 2022-03-03 | 17.50 | $32.76 | 1831 |
| 2022-03-02 | 17.12 | $32.75 | 10500 |
| 2022-03-01 | 16.72 | $32.58 | 1300 |
| 2022-02-28 | 16.38 | $32.84 | 20800 |
| 2022-02-25 | 16.26 | $32.98 | 532 |
| 2022-02-24 | 16.24 | $32.64 | 7910 |
| 2022-02-23 | 15.71 | $32.84 | 10800 |
| 2022-02-22 | 15.77 | $32.76 | 5902 |
| 2022-02-18 | 15.46 | $32.78 | 3320 |
| 2022-02-17 | 15.40 | $32.94 | 1826 |
| 2022-02-16 | 15.48 | $32.76 | 1246 |
| 2022-02-15 | 15.28 | $32.78 | 1200 |
| 2022-02-14 | 15.08 | $33.11 | 3300 |
| 2022-02-11 | 15.07 | $33.03 | 2638 |
| 2022-02-10 | 15.07 | $33.41 | 4100 |
| 2022-02-09 | 15.43 | $33.60 | 11200 |
| 2022-02-08 | 16.03 | $33.45 | 4000 |
| 2022-02-07 | 16.42 | $33.32 | 11800 |
| 2022-02-04 | 16.83 | $33.29 | 639 |
| 2022-02-03 | 16.91 | $33.61 | 1200 |
| 2022-02-02 | 17.42 | $33.67 | 1200 |
| 2022-02-01 | 18.02 | $33.60 | 1121 |
| 2022-01-31 | 18.66 | $33.67 | 4032 |
| 2022-01-28 | 19.33 | $33.17 | 12738 |
| 2022-01-27 | 19.71 | $33.37 | 2600 |
| 2022-01-26 | 20.33 | $33.28 | 21100 |
| 2022-01-25 | 20.91 | $33.07 | 4900 |
| 2022-01-24 | 21.34 | $32.84 | 5140 |
| 2022-01-21 | 21.33 | $32.41 | 5724 |
| 2022-01-20 | 20.99 | $32.64 | 3241 |
| 2022-01-19 | 20.79 | $32.79 | 8200 |
| 2022-01-18 | 20.52 | $32.75 | 7200 |
| 2022-01-14 | 20.18 | $32.81 | 8500 |
| 2022-01-13 | 19.92 | $33.00 | 3008 |
| 2022-01-12 | 19.78 | $32.79 | 1721 |
| 2022-01-11 | 19.30 | $32.45 | 4500 |
| 2022-01-10 | 18.78 | $32.10 | 4402 |
| 2022-01-07 | 17.74 | $32.41 | 3100 |
| 2022-01-06 | 16.64 | $32.07 | 9731 |
| 2022-01-05 | 15.51 | $32.64 | 15000 |
| 2022-01-04 | 14.56 | $33.33 | 30000 |
| 2022-01-03 | 13.77 | $33.85 | 2100 |
| 2021-12-31 | 13.26 | $33.80 | 1840 |
| 2021-12-30 | 12.56 | $33.33 | 3908 |
| 2021-12-29 | 11.57 | $33.31 | 11000 |
| 2021-12-28 | 10.52 | $34.13 | 4100 |
| 2021-12-27 | 9.83 | $33.50 | 3300 |
| 2021-12-23 | 9.10 | $33.03 | 906 |
| 2021-12-22 | 9.22 | $33.18 | 2833 |
| 2021-12-21 | 9.34 | $32.79 | — |
| 2021-12-20 | 9.82 | $32.79 | 4200 |
| 2021-12-17 | 10.33 | $32.94 | 3433 |
| 2021-12-16 | 10.57 | $33.42 | 3812 |
| 2021-12-15 | 10.58 | $33.29 | 2600 |
| 2021-12-14 | 10.83 | $32.49 | 9400 |
| 2021-12-13 | 11.09 | $32.05 | 4344 |
| 2021-12-10 | 11.00 | $32.33 | 7845 |
| 2021-12-09 | 11.20 | $32.50 | 32800 |
| 2021-12-08 | 11.32 | $32.35 | 5044 |
| 2021-12-07 | 11.46 | $32.59 | 10400 |
| 2021-12-06 | 11.91 | $33.19 | 1000 |
| 2021-12-03 | 12.46 | $32.74 | 1522 |
| 2021-12-02 | 12.77 | $31.74 | 3200 |
| 2021-12-01 | 12.28 | $31.30 | 4100 |
| 2021-11-30 | 11.76 | $32.30 | 202001 |
| 2021-11-29 | 11.65 | $33.34 | 1709 |
| 2021-11-26 | 12.11 | $32.93 | 57500 |
| 2021-11-24 | 12.20 | $33.17 | 948 |
| 2021-11-23 | 12.44 | $33.20 | 1100 |
| 2021-11-22 | 12.54 | $33.32 | 4407 |
| 2021-11-19 | 12.95 | $33.46 | 2416 |
| 2021-11-18 | 13.47 | $33.93 | 10200 |
| 2021-11-17 | 14.02 | $32.80 | 3500 |
| 2021-11-16 | 13.47 | $32.86 | 2100 |
| 2021-11-15 | 13.11 | $32.77 | 2947 |
| 2021-11-12 | 12.73 | $32.73 | 6400 |
| 2021-11-11 | 12.32 | $32.97 | 8324 |
| 2021-11-10 | 11.96 | $33.18 | 1100 |
| 2021-11-09 | 11.73 | $33.18 | 9500 |
| 2021-11-08 | 11.48 | $32.98 | 4100 |
| 2021-11-05 | 11.10 | $32.98 | 3300 |
| 2021-11-04 | 11.51 | $32.93 | 3004 |
| 2021-11-03 | 11.94 | $33.27 | 843 |
| 2021-11-02 | 12.27 | $33.26 | 740 |
| 2021-11-01 | 12.58 | $33.89 | 1000 |
| 2021-10-29 | 12.26 | $33.95 | 733 |
| 2021-10-28 | 11.93 | $33.13 | 400 |
| 2021-10-27 | 12.10 | $32.46 | 2549 |
| 2021-10-26 | 12.64 | $32.72 | 1525 |
| 2021-10-25 | 12.97 | $32.90 | 648 |
| 2021-10-22 | 13.16 | $33.05 | 8225 |
| 2021-10-21 | 13.22 | $32.96 | 603 |
| 2021-10-20 | 13.51 | $33.00 | 1432 |
| 2021-10-19 | 13.78 | $32.75 | 1526 |
| 2021-10-18 | 14.23 | $32.73 | 1028 |
| 2021-10-15 | 14.80 | $33.08 | 5731 |
| 2021-10-14 | 15.13 | $33.46 | 1141 |
| 2021-10-13 | 15.17 | $32.86 | 225 |
| 2021-10-12 | 15.71 | $32.96 | 3323 |
| 2021-10-11 | 16.19 | $32.48 | 3200 |
| 2021-10-08 | 16.83 | $33.12 | 12639 |
| 2021-10-07 | 17.30 | $33.07 | 5333 |
| 2021-10-06 | 17.70 | $32.87 | 12900 |
| 2021-10-05 | 18.24 | $32.43 | 6124 |
| 2021-10-04 | 19.09 | $32.49 | 5200 |
| 2021-10-01 | 20.02 | $32.30 | 1419 |
| 2021-09-30 | 20.94 | $32.16 | 1921 |
| 2021-09-29 | 21.80 | $31.96 | 929 |
| 2021-09-28 | 22.62 | $31.90 | 2800 |
| 2021-09-27 | 23.49 | $32.34 | 8300 |
| 2021-09-24 | 24.68 | $32.14 | 500 |
| 2021-09-23 | 25.66 | $32.20 | 1200 |
| 2021-09-22 | 26.68 | $32.15 | 4300 |
| 2021-09-21 | 28.07 | $32.20 | 3100 |
| 2021-09-20 | 29.53 | $31.50 | 5141 |
| 2021-09-17 | 30.47 | $31.81 | 11100 |
| 2021-09-16 | 31.70 | $32.13 | 2900 |
| 2021-09-15 | 33.17 | $32.36 | 5139 |
| 2021-09-14 | 34.82 | $32.29 | 2807 |
| 2021-09-13 | 36.57 | $32.76 | 1749 |
| 2021-09-10 | 38.40 | $32.33 | 3707 |
| 2021-09-09 | 40.33 | $32.84 | 4000 |
| 2021-09-08 | 41.29 | $33.04 | 6300 |
| 2021-09-07 | 42.26 | $32.93 | 4000 |
| 2021-09-03 | 43.26 | $33.75 | 4900 |
| 2021-09-02 | 43.79 | $33.52 | 8524 |
| 2021-09-01 | 44.46 | $33.17 | 5124 |
| 2021-08-31 | 45.24 | $33.60 | 13339 |
| 2021-08-30 | 45.62 | $33.80 | 9915 |
| 2021-08-27 | 45.92 | $33.75 | 4030 |
| 2021-08-26 | 46.27 | $33.40 | 7400 |
| 2021-08-25 | 46.71 | $33.67 | 11800 |
| 2021-08-24 | 47.14 | $33.65 | 14303 |
| 2021-08-23 | 47.61 | $33.45 | 749 |
| 2021-08-20 | 48.16 | $33.34 | 2100 |
| 2021-08-19 | 48.74 | $33.46 | 3148 |
| 2021-08-18 | 49.29 | $34.10 | 1400 |
| 2021-08-17 | 49.57 | $34.13 | 9200 |
| 2021-08-16 | 49.79 | $34.29 | 1400 |
| 2021-08-13 | 49.91 | $34.44 | 2700 |
| 2021-08-12 | 50.00 | $34.36 | 2500 |
| 2021-08-11 | 50.11 | $34.12 | 2200 |
| 2021-08-10 | 50.25 | $33.98 | 1402 |
| 2021-08-09 | 50.44 | $33.90 | 20000 |
| 2021-08-06 | 50.25 | $34.26 | 1528 |
| 2021-08-05 | 49.85 | $34.35 | 2239 |
| 2021-08-04 | 49.42 | $34.05 | 2600 |
| 2021-08-03 | 48.98 | $35.21 | 1900 |
| 2021-08-02 | 48.07 | $36.00 | 1104 |
| 2021-07-30 | 46.66 | $36.07 | 1500 |
| 2021-07-29 | 45.29 | $35.76 | 1900 |
| 2021-07-28 | 43.89 | $35.11 | 936 |
| 2021-07-27 | 42.46 | $35.25 | 2100 |
| 2021-07-26 | 40.84 | $35.10 | 2300 |
| 2021-07-23 | 39.14 | $34.86 | 4817 |
| 2021-07-22 | 37.37 | $34.77 | 2536 |
| 2021-07-21 | 35.52 | $34.74 | 8100 |
| 2021-07-20 | 33.57 | $34.24 | 11601 |
| 2021-07-19 | 31.56 | $34.15 | 2320 |
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