Is FlexShares Real Assets Allocation Index Fund (ASET) a Buy, Sell, or Hold?
Enter your email address below for free access to our FlexShares Real Assets Allocation Index Fund (ASET) research center and poll results.
NASDAQ : ASET
FlexShares Real Assets Allocation Index Fund — Technical Indicators
$34.2675 USD
$0.94 (2.81%)
- Volume
- 0
- Average Volume
- 622
- Market Capitalization
- $7.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.45
- Year Low
- $28.07
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.63
2025-10-27
Close Price
$34.27
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
27.51
Average
31.31
Maximum
35.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 33.63 | $34.27 | — |
| 2025-10-23 | 33.59 | $34.27 | — |
| 2025-10-22 | 33.53 | $34.27 | — |
| 2025-10-21 | 33.49 | $34.27 | — |
| 2025-10-20 | 33.46 | $34.27 | 8600 |
| 2025-10-17 | 33.42 | $33.30 | 100 |
| 2025-10-16 | 33.43 | $33.30 | 313 |
| 2025-10-15 | 33.44 | $33.30 | 1000 |
| 2025-10-14 | 33.45 | $33.33 | 200 |
| 2025-10-13 | 33.47 | $33.31 | 1533 |
| 2025-10-10 | 33.49 | $33.31 | 3823 |
| 2025-10-09 | 33.51 | $33.27 | 200 |
| 2025-10-08 | 33.53 | $33.44 | 121 |
| 2025-10-07 | 33.53 | $33.42 | 410 |
| 2025-10-06 | 33.52 | $33.59 | 200 |
| 2025-10-03 | 33.51 | $33.72 | 900 |
| 2025-10-02 | 33.49 | $33.48 | 100 |
| 2025-10-01 | 33.48 | $33.58 | 828 |
| 2025-09-30 | 33.45 | $33.57 | 623 |
| 2025-09-29 | 33.43 | $33.42 | 500 |
| 2025-09-26 | 33.44 | $33.37 | 820 |
| 2025-09-25 | 33.44 | $33.13 | 340 |
| 2025-09-24 | 33.46 | $33.47 | 100 |
| 2025-09-23 | 33.45 | $33.58 | 800 |
| 2025-09-22 | 33.44 | $33.50 | 500 |
| 2025-09-19 | 33.45 | $33.45 | 246 |
| 2025-09-18 | 33.44 | $33.50 | 225 |
| 2025-09-17 | 33.44 | $33.57 | 515 |
| 2025-09-16 | 33.42 | $33.63 | 120 |
| 2025-09-15 | 33.39 | $33.74 | 500 |
| 2025-09-12 | 33.36 | $33.71 | 127 |
| 2025-09-11 | 33.32 | $33.81 | 400 |
| 2025-09-10 | 33.29 | $33.39 | 1500 |
| 2025-09-09 | 33.27 | $33.27 | 700 |
| 2025-09-08 | 33.24 | $33.32 | 719 |
| 2025-09-05 | 33.21 | $33.39 | 600 |
| 2025-09-04 | 33.18 | $33.20 | 515 |
| 2025-09-03 | 33.16 | $33.07 | 100 |
| 2025-09-02 | 33.13 | $33.13 | 700 |
| 2025-08-29 | 33.10 | $33.49 | 601 |
| 2025-08-28 | 33.04 | $33.46 | 100 |
| 2025-08-27 | 32.97 | $33.49 | 100 |
| 2025-08-26 | 32.91 | $33.36 | 300 |
| 2025-08-25 | 32.88 | $33.37 | 200 |
| 2025-08-22 | 32.84 | $33.66 | 100 |
| 2025-08-21 | 32.80 | $33.26 | 503 |
| 2025-08-20 | 32.79 | $33.38 | 100 |
| 2025-08-19 | 32.77 | $33.21 | 149 |
| 2025-08-18 | 32.76 | $33.03 | 600 |
| 2025-08-15 | 32.74 | $33.17 | 100 |
| 2025-08-14 | 32.70 | $33.01 | 300 |
| 2025-08-13 | 32.68 | $33.18 | 200 |
| 2025-08-12 | 32.64 | $32.97 | 100 |
| 2025-08-11 | 32.60 | $32.70 | 100 |
| 2025-08-08 | 32.60 | $32.76 | 100 |
| 2025-08-07 | 32.59 | $32.78 | 119 |
| 2025-08-06 | 32.58 | $32.66 | 229 |
| 2025-08-05 | 32.58 | $32.60 | 3100 |
| 2025-08-04 | 32.58 | $32.50 | 202 |
| 2025-08-01 | 32.58 | $32.23 | 128 |
| 2025-07-31 | 32.62 | $32.16 | 217 |
| 2025-07-30 | 32.65 | $32.28 | 4003 |
| 2025-07-29 | 32.68 | $32.69 | 342 |
| 2025-07-28 | 32.68 | $32.48 | 200 |
| 2025-07-25 | 32.68 | $32.94 | 148 |
| 2025-07-24 | 32.65 | $32.99 | 100 |
| 2025-07-23 | 32.62 | $33.03 | 100 |
| 2025-07-22 | 32.62 | $33.06 | 129 |
| 2025-07-21 | 32.60 | $32.60 | 426 |
| 2025-07-18 | 32.60 | $32.46 | 800 |
| 2025-07-17 | 32.60 | $32.46 | 346 |
| 2025-07-16 | 32.60 | $32.42 | 1140 |
| 2025-07-15 | 32.61 | $32.28 | 100 |
| 2025-07-14 | 32.63 | $32.70 | 801 |
| 2025-07-11 | 32.64 | $32.50 | 200 |
| 2025-07-10 | 32.64 | $32.63 | 230 |
| 2025-07-09 | 32.64 | $32.62 | 4221 |
| 2025-07-08 | 32.63 | $32.55 | 600 |
| 2025-07-07 | 32.63 | $32.55 | 1800 |
| 2025-07-03 | 32.63 | $32.91 | 1042 |
| 2025-07-02 | 32.60 | $32.84 | 2600 |
| 2025-07-01 | 32.58 | $32.91 | 500 |
| 2025-06-30 | 32.56 | $32.62 | 338 |
| 2025-06-27 | 32.56 | $32.50 | 600 |
| 2025-06-26 | 32.54 | $32.38 | 1400 |
| 2025-06-25 | 32.53 | $32.43 | 1300 |
| 2025-06-24 | 32.53 | $32.90 | 1100 |
| 2025-06-23 | 32.49 | $32.83 | 100 |
| 2025-06-20 | 32.44 | $32.48 | 600 |
| 2025-06-18 | 32.41 | $32.48 | 134 |
| 2025-06-17 | 32.41 | $32.52 | 200 |
| 2025-06-16 | 32.40 | $32.60 | 400 |
| 2025-06-13 | 32.39 | $32.66 | 200 |
| 2025-06-12 | 32.36 | $32.81 | 100 |
| 2025-06-11 | 32.30 | $32.54 | 1100 |
| 2025-06-10 | 32.26 | $32.70 | 600 |
| 2025-06-09 | 32.22 | $32.45 | 400 |
| 2025-06-06 | 32.19 | $32.51 | 313 |
| 2025-06-05 | 32.15 | $32.48 | 117 |
| 2025-06-04 | 32.12 | $32.40 | 334 |
| 2025-06-03 | 32.09 | $32.44 | 200 |
| 2025-06-02 | 32.06 | $32.54 | 435 |
| 2025-05-30 | 32.03 | $32.46 | 200 |
| 2025-05-29 | 31.97 | $32.25 | 1800 |
| 2025-05-28 | 31.93 | $32.21 | 400 |
| 2025-05-27 | 31.89 | $32.27 | 802 |
| 2025-05-23 | 31.84 | $32.07 | 403 |
| 2025-05-22 | 31.79 | $31.89 | 1500 |
| 2025-05-21 | 31.75 | $31.96 | 1144 |
| 2025-05-20 | 31.72 | $32.39 | 424 |
| 2025-05-19 | 31.65 | $32.34 | 2400 |
| 2025-05-16 | 31.56 | $32.39 | 1900 |
| 2025-05-15 | 31.49 | $32.10 | 600 |
| 2025-05-14 | 31.41 | $31.57 | 100 |
| 2025-05-13 | 31.36 | $31.75 | 100 |
| 2025-05-12 | 31.30 | $31.88 | 930 |
| 2025-05-09 | 31.21 | $31.85 | 200 |
| 2025-05-08 | 31.09 | $31.66 | 9535 |
| 2025-05-07 | 31.00 | $31.89 | 200 |
| 2025-05-06 | 30.82 | $31.95 | 15000 |
| 2025-05-05 | 30.66 | $31.77 | 512 |
| 2025-05-02 | 30.54 | $31.85 | 304 |
| 2025-05-01 | 30.49 | $31.43 | 100 |
| 2025-04-30 | 30.49 | $31.43 | 100 |
| 2025-04-29 | 30.48 | $31.33 | 100 |
| 2025-04-28 | 30.47 | $31.30 | 100 |
| 2025-04-25 | 30.45 | $31.04 | 100 |
| 2025-04-24 | 30.45 | $31.20 | 114 |
| 2025-04-23 | 30.45 | $31.20 | 600 |
| 2025-04-22 | 30.45 | $31.10 | 400 |
| 2025-04-21 | 30.45 | $30.60 | 200 |
| 2025-04-17 | 30.47 | $30.87 | 5000 |
| 2025-04-16 | 30.48 | $30.60 | 327 |
| 2025-04-15 | 30.51 | $30.54 | 6700 |
| 2025-04-14 | 30.54 | $30.51 | 1400 |
| 2025-04-11 | 30.58 | $30.07 | 1300 |
| 2025-04-10 | 30.62 | $29.51 | 430 |
| 2025-04-09 | 30.67 | $29.89 | 2214 |
| 2025-04-08 | 30.71 | $28.30 | 2600 |
| 2025-04-07 | 30.83 | $28.71 | 1249 |
| 2025-04-04 | 30.94 | $29.34 | 1615 |
| 2025-04-03 | 31.03 | $30.88 | 603 |
| 2025-04-02 | 31.03 | $31.32 | 1323 |
| 2025-04-01 | 31.02 | $31.21 | 735 |
| 2025-03-31 | 31.00 | $31.13 | 114 |
| 2025-03-28 | 31.00 | $31.00 | 222 |
| 2025-03-27 | 31.00 | $31.10 | 200 |
| 2025-03-26 | 30.99 | $31.16 | 100 |
| 2025-03-25 | 30.98 | $31.11 | 200 |
| 2025-03-24 | 30.98 | $31.16 | 200 |
| 2025-03-21 | 30.96 | $30.94 | 600 |
| 2025-03-20 | 30.95 | $31.17 | 136 |
| 2025-03-19 | 30.94 | $31.21 | 111 |
| 2025-03-18 | 30.92 | $31.14 | 241 |
| 2025-03-17 | 30.91 | $31.27 | 400 |
| 2025-03-14 | 30.89 | $30.94 | 200 |
| 2025-03-13 | 30.89 | $30.45 | 122 |
| 2025-03-12 | 30.90 | $30.62 | 300 |
| 2025-03-11 | 30.90 | $30.67 | 400 |
| 2025-03-10 | 30.90 | $30.94 | 2526 |
| 2025-03-07 | 30.88 | $31.19 | 1200 |
| 2025-03-06 | 30.85 | $30.80 | 105 |
| 2025-03-05 | 30.84 | $31.15 | 1700 |
| 2025-03-04 | 30.81 | $30.87 | 1100 |
| 2025-03-03 | 30.77 | $31.11 | 700 |
| 2025-02-28 | 30.73 | $31.03 | 800 |
| 2025-02-27 | 30.71 | $30.85 | 100 |
| 2025-02-26 | 30.68 | $30.96 | 10600 |
| 2025-02-25 | 30.65 | $31.04 | 400 |
| 2025-02-24 | 30.62 | $30.83 | 200 |
| 2025-02-21 | 30.60 | $30.80 | 648 |
| 2025-02-20 | 30.57 | $30.99 | 10620 |
| 2025-02-19 | 30.53 | $30.83 | 300 |
| 2025-02-18 | 30.51 | $30.93 | 617 |
| 2025-02-14 | 30.46 | $30.79 | 146 |
| 2025-02-13 | 30.42 | $30.91 | 200 |
| 2025-02-12 | 30.36 | $30.62 | 544 |
| 2025-02-11 | 30.31 | $30.74 | 100 |
| 2025-02-10 | 30.23 | $30.62 | 248 |
| 2025-02-07 | 30.16 | $30.49 | 1927 |
| 2025-02-06 | 30.11 | $30.65 | 2223 |
| 2025-02-05 | 30.07 | $30.68 | 100 |
| 2025-02-04 | 30.02 | $30.36 | 1722 |
| 2025-02-03 | 30.00 | $30.22 | 400 |
| 2025-01-31 | 29.98 | $30.32 | 1436 |
| 2025-01-30 | 29.95 | $30.53 | 122 |
| 2025-01-29 | 29.91 | $30.26 | 300 |
| 2025-01-28 | 29.88 | $30.33 | 1131 |
| 2025-01-27 | 29.89 | $30.57 | 525 |
| 2025-01-24 | 29.88 | $30.34 | 335 |
| 2025-01-23 | 29.87 | $30.29 | 205 |
| 2025-01-22 | 29.86 | $30.07 | 600 |
| 2025-01-21 | 29.85 | $30.43 | 239 |
| 2025-01-17 | 29.83 | $30.05 | 300 |
| 2025-01-16 | 29.87 | $29.98 | 100 |
| 2025-01-15 | 29.92 | $29.71 | 133 |
| 2025-01-14 | 30.00 | $29.47 | 400 |
| 2025-01-13 | 30.09 | $29.28 | 326 |
| 2025-01-10 | 30.20 | $29.12 | 1512 |
| 2025-01-08 | 30.32 | $29.62 | 1707 |
| 2025-01-07 | 30.43 | $29.69 | 224 |
| 2025-01-06 | 30.54 | $29.79 | 546 |
| 2025-01-03 | 30.66 | $29.97 | 1500 |
| 2025-01-02 | 30.76 | $29.73 | 430 |
| 2024-12-31 | 30.87 | $29.79 | 410 |
| 2024-12-30 | 30.99 | $29.63 | 318 |
| 2024-12-27 | 31.13 | $29.79 | 201 |
| 2024-12-26 | 31.26 | $30.41 | 1000 |
| 2024-12-24 | 31.34 | $30.38 | 800 |
| 2024-12-23 | 31.43 | $30.24 | 1230 |
| 2024-12-20 | 31.52 | $30.14 | 1017 |
| 2024-12-19 | 31.60 | $29.80 | 200 |
| 2024-12-18 | 31.69 | $29.96 | 2707 |
| 2024-12-17 | 31.78 | $30.89 | 800 |
| 2024-12-16 | 31.82 | $31.02 | 1000 |
| 2024-12-13 | 31.83 | $31.24 | 801 |
| 2024-12-12 | 31.84 | $31.36 | 700 |
| 2024-12-11 | 31.85 | $31.49 | 1500 |
| 2024-12-10 | 31.85 | $31.52 | 100 |
| 2024-12-09 | 31.86 | $31.78 | 302 |
| 2024-12-06 | 31.87 | $31.92 | 206 |
| 2024-12-05 | 31.87 | $32.05 | 220 |
| 2024-12-04 | 31.86 | $31.97 | 2100 |
| 2024-12-03 | 31.85 | $32.11 | 319 |
| 2024-12-02 | 31.83 | $32.10 | 300 |
| 2024-11-29 | 31.80 | $32.42 | 100 |
| 2024-11-27 | 31.76 | $32.36 | 104 |
| 2024-11-26 | 31.74 | $32.13 | 11924 |
| 2024-11-25 | 31.72 | $32.18 | 6306 |
| 2024-11-22 | 31.72 | $31.97 | 421 |
| 2024-11-21 | 31.72 | $31.80 | 430 |
| 2024-11-20 | 31.74 | $31.61 | 400 |
| 2024-11-19 | 31.76 | $31.71 | 500 |
| 2024-11-18 | 31.79 | $31.56 | 5343 |
| 2024-11-15 | 31.83 | $31.41 | 1700 |
| 2024-11-14 | 31.89 | $31.34 | 300 |
| 2024-11-13 | 31.95 | $31.47 | 3703 |
| 2024-11-12 | 32.01 | $31.49 | 1400 |
| 2024-11-11 | 32.05 | $31.90 | 4825 |
| 2024-11-08 | 32.09 | $31.97 | 1200 |
| 2024-11-07 | 32.11 | $31.92 | 228 |
| 2024-11-06 | 32.13 | $31.68 | 200 |
| 2024-11-05 | 32.16 | $31.95 | 839 |
| 2024-11-04 | 32.17 | $31.60 | 604 |
| 2024-11-01 | 32.22 | $31.47 | 1606 |
| 2024-10-31 | 32.28 | $31.68 | 1100 |
| 2024-10-30 | 32.32 | $31.86 | 103 |
| 2024-10-29 | 32.37 | $31.91 | 438 |
| 2024-10-28 | 32.42 | $32.13 | 137 |
| 2024-10-25 | 32.44 | $31.95 | 1113 |
| 2024-10-24 | 32.48 | $32.10 | 800 |
| 2024-10-23 | 32.51 | $32.18 | 103 |
| 2024-10-22 | 32.53 | $32.27 | 1000 |
| 2024-10-21 | 32.56 | $32.31 | 400 |
| 2024-10-18 | 32.58 | $32.64 | 1300 |
| 2024-10-17 | 32.57 | $32.52 | 921 |
| 2024-10-16 | 32.57 | $32.63 | 1000 |
| 2024-10-15 | 32.55 | $32.42 | 219 |
| 2024-10-14 | 32.55 | $32.57 | 500 |
| 2024-10-11 | 32.54 | $32.49 | 2748 |
| 2024-10-10 | 32.53 | $32.29 | 701 |
| 2024-10-09 | 32.52 | $32.23 | 100 |
| 2024-10-08 | 32.49 | $32.23 | 100 |
| 2024-10-07 | 32.47 | $32.44 | 229 |
| 2024-10-04 | 32.43 | $32.67 | 400 |
| 2024-10-03 | 32.37 | $32.59 | 100 |
| 2024-10-02 | 32.33 | $32.80 | 700 |
| 2024-10-01 | 32.27 | $32.84 | 1102 |
| 2024-09-30 | 32.21 | $32.72 | 200 |
| 2024-09-27 | 32.18 | $32.70 | 1244 |
| 2024-09-26 | 32.14 | $32.60 | 2300 |
| 2024-09-25 | 32.11 | $32.61 | 122 |
| 2024-09-24 | 32.08 | $32.89 | 100 |
| 2024-09-23 | 32.04 | $32.65 | 900 |
| 2024-09-20 | 32.01 | $32.42 | — |
| 2024-09-19 | 31.96 | $32.53 | 400 |
| 2024-09-18 | 31.91 | $32.28 | 100 |
| 2024-09-17 | 31.87 | $32.38 | 304 |
| 2024-09-16 | 31.83 | $32.49 | 1310 |
| 2024-09-13 | 31.77 | $32.26 | 418 |
| 2024-09-12 | 31.71 | $32.05 | 300 |
| 2024-09-11 | 31.65 | $31.73 | 1423 |
| 2024-09-10 | 31.61 | $31.66 | 100 |
| 2024-09-09 | 31.56 | $31.70 | 501 |
| 2024-09-06 | 31.51 | $31.42 | 143 |
| 2024-09-05 | 31.47 | $31.79 | 1700 |
| 2024-09-04 | 31.40 | $31.69 | 400 |
| 2024-09-03 | 31.33 | $31.68 | 100 |
| 2024-08-30 | 31.24 | $32.09 | 1100 |
| 2024-08-29 | 31.18 | $31.96 | 1000 |
| 2024-08-28 | 31.12 | $31.91 | 200 |
| 2024-08-27 | 31.10 | $32.08 | 100 |
| 2024-08-26 | 31.05 | $32.06 | 500 |
| 2024-08-23 | 30.99 | $31.98 | 400 |
| 2024-08-22 | 30.94 | $31.43 | 100 |
| 2024-08-21 | 30.90 | $31.60 | 200 |
| 2024-08-20 | 30.86 | $31.40 | 227 |
| 2024-08-19 | 30.83 | $31.55 | 342 |
| 2024-08-16 | 30.81 | $31.26 | 100 |
| 2024-08-15 | 30.80 | $31.11 | 211 |
| 2024-08-14 | 30.80 | $30.95 | 400 |
| 2024-08-13 | 30.83 | $30.93 | 1500 |
| 2024-08-12 | 30.85 | $30.69 | 100 |
| 2024-08-09 | 30.87 | $30.69 | 136 |
| 2024-08-08 | 30.90 | $30.60 | 240 |
| 2024-08-07 | 30.92 | $30.27 | 100 |
| 2024-08-06 | 30.94 | $30.29 | 200 |
| 2024-08-05 | 30.94 | $30.04 | 125 |
| 2024-08-02 | 30.96 | $30.71 | 100 |
| 2024-08-01 | 30.95 | $30.93 | 100 |
| 2024-07-31 | 30.93 | $31.37 | 2000 |
| 2024-07-30 | 30.87 | $31.05 | 336 |
| 2024-07-29 | 30.82 | $30.95 | 710 |
| 2024-07-26 | 30.78 | $31.01 | 718 |
| 2024-07-25 | 30.74 | $30.68 | 600 |
| 2024-07-24 | 30.72 | $30.66 | 3600 |
| 2024-07-23 | 30.71 | $30.81 | 8300 |
| 2024-07-22 | 30.71 | $31.14 | 200 |
| 2024-07-19 | 30.66 | $31.05 | — |
| 2024-07-18 | 30.63 | $31.20 | 1533 |
| 2024-07-17 | 30.58 | $31.46 | 100 |
| 2024-07-16 | 30.51 | $31.35 | 3715 |
| 2024-07-15 | 30.44 | $31.11 | 600 |
| 2024-07-12 | 30.40 | $31.24 | 346 |
| 2024-07-11 | 30.36 | $31.05 | 3000 |
| 2024-07-10 | 30.33 | $30.70 | 600 |
| 2024-07-09 | 30.33 | $30.36 | 100 |
| 2024-07-08 | 30.34 | $30.42 | 940 |
| 2024-07-05 | 30.37 | $30.55 | 500 |
| 2024-07-03 | 30.39 | $30.47 | 613 |
| 2024-07-02 | 30.41 | $30.15 | 1200 |
| 2024-07-01 | 30.46 | $30.10 | 600 |
| 2024-06-28 | 30.52 | $30.15 | 847 |
| 2024-06-27 | 30.55 | $30.10 | 1335 |
| 2024-06-26 | 30.57 | $30.38 | 1000 |
| 2024-06-25 | 30.60 | $30.48 | 522 |
| 2024-06-24 | 30.63 | $30.64 | 800 |
| 2024-06-21 | 30.64 | $30.28 | 300 |
| 2024-06-20 | 30.69 | $30.36 | 600 |
| 2024-06-18 | 30.75 | $30.19 | 1528 |
| 2024-06-17 | 30.82 | $30.04 | 4100 |
| 2024-06-14 | 30.90 | $30.10 | 932 |
| 2024-06-13 | 30.97 | $30.26 | 600 |
| 2024-06-12 | 31.04 | $30.46 | 2130 |
| 2024-06-11 | 31.08 | $30.41 | 134 |
| 2024-06-10 | 31.12 | $30.72 | 400 |
| 2024-06-07 | 31.15 | $30.58 | 626 |
| 2024-06-06 | 31.19 | $31.04 | 1302 |
| 2024-06-05 | 31.18 | $30.95 | 914 |
| 2024-06-04 | 31.18 | $30.89 | 149 |
| 2024-06-03 | 31.17 | $31.06 | 1600 |
| 2024-05-31 | 31.15 | $31.27 | 911 |
| 2024-05-30 | 31.11 | $30.82 | 101 |
| 2024-05-29 | 31.07 | $30.52 | 700 |
| 2024-05-28 | 31.05 | $30.98 | 400 |
| 2024-05-24 | 31.03 | $30.99 | 100 |
| 2024-05-23 | 31.00 | $30.85 | 122 |
| 2024-05-22 | 30.98 | $31.25 | 514 |
| 2024-05-21 | 30.94 | $31.57 | 100 |
| 2024-05-20 | 30.88 | $31.64 | 200 |
| 2024-05-17 | 30.81 | $31.66 | 400 |
| 2024-05-16 | 30.73 | $31.51 | 100 |
| 2024-05-15 | 30.65 | $31.53 | 238 |
| 2024-05-14 | 30.57 | $31.39 | 1148 |
| 2024-05-13 | 30.48 | $31.26 | 600 |
| 2024-05-10 | 30.42 | $31.28 | 300 |
| 2024-05-09 | 30.37 | $31.25 | 21400 |
| 2024-05-08 | 30.34 | $30.87 | 1000 |
| 2024-05-07 | 30.34 | $30.92 | 316 |
| 2024-05-06 | 30.35 | $30.81 | 400 |
| 2024-05-03 | 30.36 | $30.63 | 2320 |
| 2024-05-02 | 30.37 | $30.43 | 248 |
| 2024-05-01 | 30.39 | $30.08 | 4000 |
| 2024-04-30 | 30.44 | $30.10 | 1238 |
| 2024-04-29 | 30.48 | $30.66 | 100 |
| 2024-04-26 | 30.49 | $30.40 | 1022 |
| 2024-04-25 | 30.53 | $30.41 | 3400 |
| 2024-04-24 | 30.55 | $30.34 | 1319 |
| 2024-04-23 | 30.56 | $30.45 | 2600 |
| 2024-04-22 | 30.57 | $30.27 | 700 |
| 2024-04-19 | 30.59 | $30.10 | 7600 |
| 2024-04-18 | 30.62 | $29.85 | 10324 |
| 2024-04-17 | 30.67 | $29.81 | 1300 |
| 2024-04-16 | 30.71 | $29.72 | 38626 |
| 2024-04-15 | 30.75 | $30.08 | 40544 |
| 2024-04-12 | 30.77 | $30.29 | 401 |
| 2024-04-11 | 30.77 | $30.66 | 933 |
| 2024-04-10 | 30.77 | $30.72 | 333 |
| 2024-04-09 | 30.76 | $31.21 | 100 |
| 2024-04-08 | 30.73 | $31.04 | 814 |
| 2024-04-05 | 30.71 | $30.87 | 14149 |
| 2024-04-04 | 30.70 | $30.80 | 34200 |
| 2024-04-03 | 30.67 | $30.98 | 708 |
| 2024-04-02 | 30.63 | $30.87 | 2042 |
| 2024-04-01 | 30.59 | $30.92 | 600 |
| 2024-03-28 | 30.55 | $31.11 | 600 |
| 2024-03-27 | 30.50 | $30.97 | 2745 |
| 2024-03-26 | 30.44 | $30.52 | 3404 |
| 2024-03-25 | 30.41 | $30.64 | 1500 |
| 2024-03-22 | 30.37 | $30.62 | 2107 |
| 2024-03-21 | 30.34 | $30.76 | 5822 |
| 2024-03-20 | 30.31 | $30.84 | 2607 |
| 2024-03-19 | 30.26 | $30.54 | 48809 |
| 2024-03-18 | 30.22 | $30.48 | 75109 |
| 2024-03-15 | 30.18 | $30.46 | 2600 |
| 2024-03-14 | 30.15 | $30.40 | 1000 |
| 2024-03-13 | 30.10 | $30.68 | 2405 |
| 2024-03-12 | 30.02 | $30.56 | 1314 |
| 2024-03-11 | 29.98 | $30.61 | 1200 |
| 2024-03-08 | 29.92 | $30.60 | 12400 |
| 2024-03-07 | 29.87 | $30.59 | 800 |
| 2024-03-06 | 29.82 | $30.33 | 1300 |
| 2024-03-05 | 29.79 | $30.10 | 49937 |
| 2024-03-04 | 29.76 | $30.13 | 6342 |
| 2024-03-01 | 29.75 | $30.15 | 8720 |
| 2024-02-29 | 29.75 | $29.96 | 39907 |
| 2024-02-28 | 29.74 | $29.85 | 900 |
| 2024-02-27 | 29.75 | $29.87 | 32000 |
| 2024-02-26 | 29.76 | $29.83 | 1200 |
| 2024-02-23 | 29.76 | $30.08 | 3800 |
| 2024-02-22 | 29.74 | $30.06 | 7520 |
| 2024-02-21 | 29.72 | $29.93 | 9349 |
| 2024-02-20 | 29.70 | $29.70 | 13547 |
| 2024-02-16 | 29.70 | $29.78 | 7000 |
| 2024-02-15 | 29.69 | $29.84 | 3800 |
| 2024-02-14 | 29.68 | $29.30 | 20205 |
| 2024-02-13 | 29.69 | $29.17 | 3700 |
| 2024-02-12 | 29.72 | $29.70 | 4416 |
| 2024-02-09 | 29.75 | $29.51 | 13405 |
| 2024-02-08 | 29.79 | $29.51 | 14500 |
| 2024-02-07 | 29.83 | $29.61 | 1710 |
| 2024-02-06 | 29.86 | $29.71 | 7200 |
| 2024-02-05 | 29.90 | $29.52 | 3200 |
| 2024-02-02 | 29.95 | $29.86 | 3200 |
| 2024-02-01 | 29.98 | $30.23 | 1100 |
| 2024-01-31 | 29.99 | $29.78 | 5800 |
| 2024-01-30 | 30.03 | $30.00 | 629 |
| 2024-01-29 | 30.07 | $30.00 | 1417 |
| 2024-01-26 | 30.10 | $29.84 | 600 |
| 2024-01-25 | 30.15 | $29.79 | 5400 |
| 2024-01-24 | 30.20 | $29.56 | 1000 |
| 2024-01-23 | 30.24 | $29.65 | 3335 |
| 2024-01-22 | 30.28 | $29.62 | 3400 |
| 2024-01-19 | 30.31 | $29.68 | 4137 |
| 2024-01-18 | 30.36 | $29.52 | 2200 |
| 2024-01-17 | 30.41 | $29.49 | 3543 |
| 2024-01-16 | 30.46 | $29.87 | 4400 |
| 2024-01-12 | 30.50 | $30.33 | 2700 |
| 2024-01-11 | 30.50 | $30.18 | 2300 |
| 2024-01-10 | 30.47 | $30.32 | 2428 |
| 2024-01-09 | 30.44 | $30.27 | 1942 |
| 2024-01-08 | 30.40 | $30.55 | 18500 |
| 2024-01-05 | 30.36 | $30.42 | 10700 |
| 2024-01-04 | 30.32 | $30.43 | 12530 |
| 2024-01-03 | 30.28 | $30.50 | 1048 |
| 2024-01-02 | 30.24 | $30.65 | 1800 |
| 2023-12-29 | 30.20 | $30.66 | 2000 |
| 2023-12-28 | 30.14 | $30.73 | 1400 |
| 2023-12-27 | 30.08 | $30.77 | 912 |
| 2023-12-26 | 30.01 | $30.70 | 200 |
| 2023-12-22 | 29.94 | $30.51 | 1800 |
| 2023-12-21 | 29.88 | $30.38 | 2300 |
| 2023-12-20 | 29.82 | $30.27 | 2400 |
| 2023-12-19 | 29.77 | $30.74 | 1737 |
| 2023-12-18 | 29.70 | $30.44 | 1100 |
| 2023-12-15 | 29.64 | $30.40 | 2134 |
| 2023-12-14 | 29.56 | $30.74 | 2124 |
| 2023-12-13 | 29.48 | $30.27 | 2047 |
| 2023-12-12 | 29.41 | $29.58 | 505 |
| 2023-12-11 | 29.34 | $29.70 | 1300 |
| 2023-12-08 | 29.26 | $29.65 | 5000 |
| 2023-12-07 | 29.18 | $29.70 | 2000 |
| 2023-12-06 | 29.10 | $29.59 | 2700 |
| 2023-12-05 | 29.03 | $29.56 | 300 |
| 2023-12-04 | 28.99 | $29.74 | 835 |
| 2023-12-01 | 28.94 | $29.92 | 2400 |
| 2023-11-30 | 28.87 | $29.48 | 4001 |
| 2023-11-29 | 28.79 | $29.38 | 1900 |
| 2023-11-28 | 28.70 | $29.41 | 1000 |
| 2023-11-27 | 28.60 | $29.24 | 4408 |
| 2023-11-24 | 28.51 | $29.38 | 438 |
| 2023-11-22 | 28.41 | $29.24 | 2649 |
| 2023-11-21 | 28.32 | $29.25 | 418 |
| 2023-11-20 | 28.24 | $29.29 | 1300 |
| 2023-11-17 | 28.15 | $29.19 | 500 |
| 2023-11-16 | 28.07 | $28.94 | 616 |
| 2023-11-15 | 28.02 | $29.02 | 3500 |
| 2023-11-14 | 27.98 | $28.99 | 4200 |
| 2023-11-13 | 27.96 | $28.14 | 804 |
| 2023-11-10 | 27.98 | $28.15 | 900 |
| 2023-11-09 | 27.98 | $27.97 | 1400 |
| 2023-11-08 | 27.99 | $28.13 | 700 |
| 2023-11-07 | 28.01 | $28.27 | 316 |
| 2023-11-06 | 28.02 | $28.60 | 445 |
| 2023-11-03 | 27.99 | $28.84 | 300 |
| 2023-11-02 | 27.94 | $28.50 | 713 |
| 2023-11-01 | 27.89 | $27.82 | 3700 |
| 2023-10-31 | 27.87 | $27.59 | 26428 |
| 2023-10-30 | 27.87 | $27.53 | 1000 |
| 2023-10-27 | 27.88 | $27.27 | 3500 |
| 2023-10-26 | 27.94 | $27.43 | 4000 |
| 2023-10-25 | 28.00 | $27.44 | 41138 |
| 2023-10-24 | 28.04 | $27.64 | 5800 |
| 2023-10-23 | 28.09 | $27.48 | 1400 |
| 2023-10-20 | 28.16 | $27.70 | 7348 |
| 2023-10-19 | 28.22 | $27.98 | 1138 |
| 2023-10-18 | 28.27 | $28.16 | 2411 |
| 2023-10-17 | 28.35 | $28.55 | 1907 |
| 2023-10-16 | 28.41 | $28.50 | 806 |
| 2023-10-13 | 28.48 | $28.22 | 900 |
| 2023-10-12 | 28.56 | $28.15 | 2600 |
| 2023-10-11 | 28.66 | $28.51 | 400 |
| 2023-10-10 | 28.71 | $28.39 | 100 |
| 2023-10-09 | 28.77 | $28.08 | 1511 |
| 2023-10-06 | 28.84 | $27.80 | 1800 |
| 2023-10-05 | 28.92 | $27.58 | 500 |
| 2023-10-04 | 29.00 | $27.45 | 1125 |
| 2023-10-03 | 29.09 | $27.55 | 145 |
| 2023-10-02 | 29.19 | $27.81 | 17600 |
| 2023-09-29 | 29.28 | $28.42 | 510 |
| 2023-09-28 | 29.34 | $28.50 | 502 |
| 2023-09-27 | 29.41 | $28.39 | 300 |
| 2023-09-26 | 29.47 | $28.50 | 114 |
| 2023-09-25 | 29.52 | $28.90 | 1800 |
| 2023-09-22 | 29.53 | $28.94 | 1300 |
| 2023-09-21 | 29.54 | $29.00 | 504 |
| 2023-09-20 | 29.55 | $29.75 | 7006 |
| 2023-09-19 | 29.51 | $29.75 | 100 |
| 2023-09-18 | 29.48 | $29.85 | 147 |
| 2023-09-15 | 29.44 | $29.95 | 1000 |
| 2023-09-14 | 29.40 | $30.09 | 200 |
| 2023-09-13 | 29.35 | $29.55 | 923 |
| 2023-09-12 | 29.34 | $29.58 | 500 |
| 2023-09-11 | 29.34 | $29.48 | 100 |
| 2023-09-08 | 29.37 | $29.29 | 900 |
| 2023-09-07 | 29.40 | $29.29 | 1247 |
| 2023-09-06 | 29.43 | $29.30 | 200 |
| 2023-09-05 | 29.46 | $29.41 | 100 |
| 2023-09-01 | 29.49 | $29.71 | 2249 |
| 2023-08-31 | 29.50 | $29.63 | 1919 |
| 2023-08-30 | 29.51 | $29.77 | 2405 |
| 2023-08-29 | 29.52 | $29.75 | 218 |
| 2023-08-28 | 29.56 | $29.39 | 100 |
| 2023-08-25 | 29.63 | $29.17 | 200 |
| 2023-08-24 | 29.70 | $29.05 | 514 |
| 2023-08-23 | 29.78 | $29.25 | 2728 |
| 2023-08-22 | 29.86 | $28.97 | 44014 |
| 2023-08-21 | 29.95 | $29.07 | 1700 |
| 2023-08-18 | 30.04 | $29.12 | 1000 |
| 2023-08-17 | 30.11 | $29.08 | 900 |
| 2023-08-16 | 30.19 | $29.14 | 704 |
| 2023-08-15 | 30.25 | $29.30 | 200 |
| 2023-08-14 | 30.30 | $29.71 | 800 |
| 2023-08-11 | 30.32 | $29.93 | 1400 |
| 2023-08-10 | 30.34 | $29.97 | 400 |
| 2023-08-09 | 30.37 | $29.95 | 2513 |
| 2023-08-08 | 30.39 | $29.86 | 100 |
| 2023-08-07 | 30.39 | $29.99 | 800 |
| 2023-08-04 | 30.37 | $29.85 | 600 |
| 2023-08-03 | 30.36 | $29.89 | 546 |
| 2023-08-02 | 30.34 | $30.03 | 122 |
| 2023-08-01 | 30.33 | $30.44 | 1200 |
| 2023-07-31 | 30.32 | $30.78 | 800 |
| 2023-07-28 | 30.27 | $30.65 | 1100 |
| 2023-07-27 | 30.22 | $30.60 | 1036 |
| 2023-07-26 | 30.17 | $30.91 | 2140 |
| 2023-07-25 | 30.10 | $30.82 | 900 |
| 2023-07-24 | 30.03 | $30.76 | 1200 |
| 2023-07-21 | 29.94 | $30.60 | 2534 |
| 2023-07-20 | 29.90 | $30.55 | 1800 |
| 2023-07-19 | 29.88 | $30.45 | 620 |
| 2023-07-18 | 29.85 | $30.22 | 3314 |
| 2023-07-17 | 29.86 | $30.17 | 300 |
| 2023-07-14 | 29.87 | $30.32 | 3120 |
| 2023-07-13 | 29.86 | $30.62 | 300 |
| 2023-07-12 | 29.82 | $30.32 | 900 |
| 2023-07-11 | 29.79 | $29.92 | 1200 |
| 2023-07-10 | 29.79 | $29.59 | 227 |
| 2023-07-07 | 29.80 | $29.62 | 1607 |
| 2023-07-06 | 29.81 | $29.47 | 1200 |
| 2023-07-05 | 29.82 | $29.87 | 6700 |
| 2023-07-03 | 29.80 | $30.07 | 1442 |
| 2023-06-30 | 29.78 | $29.88 | 1347 |
| 2023-06-29 | 29.74 | $29.63 | 1114 |
| 2023-06-28 | 29.70 | $29.52 | 218 |
| 2023-06-27 | 29.67 | $29.56 | 2047 |
| 2023-06-26 | 29.65 | $29.40 | 1406 |
| 2023-06-23 | 29.62 | $29.07 | 6326 |
| 2023-06-22 | 29.62 | $29.83 | 100 |
| 2023-06-21 | 29.61 | $30.06 | 2500 |
| 2023-06-20 | 29.60 | $29.93 | 6600 |
| 2023-06-16 | 29.60 | $30.36 | 3600 |
| 2023-06-15 | 29.57 | $30.33 | 3900 |
| 2023-06-14 | 29.55 | $30.06 | 1900 |
| 2023-06-13 | 29.54 | $29.95 | 8200 |
| 2023-06-12 | 29.56 | $29.76 | 2000 |
| 2023-06-09 | 29.58 | $29.80 | 1500 |
| 2023-06-08 | 29.60 | $29.89 | 6415 |
| 2023-06-07 | 29.63 | $29.80 | 19000 |
| 2023-06-06 | 29.67 | $29.66 | 2747 |
| 2023-06-05 | 29.71 | $29.49 | 1600 |
| 2023-06-02 | 29.77 | $29.57 | 13002 |
| 2023-06-01 | 29.80 | $29.14 | 2209 |
| 2023-05-31 | 29.85 | $28.83 | 1100 |
| 2023-05-30 | 29.92 | $28.91 | 11000 |
| 2023-05-26 | 30.02 | $29.07 | 8028 |
| 2023-05-25 | 30.11 | $28.82 | 30800 |
| 2023-05-24 | 30.19 | $29.18 | 100 |
| 2023-05-23 | 30.25 | $29.60 | 1805 |
| 2023-05-22 | 30.29 | $29.86 | 623 |
| 2023-05-19 | 30.33 | $29.87 | 1700 |
| 2023-05-18 | 30.38 | $29.82 | 911 |
| 2023-05-17 | 30.42 | $29.99 | 3400 |
| 2023-05-16 | 30.47 | $29.84 | 6807 |
| 2023-05-15 | 30.52 | $30.34 | 5219 |
| 2023-05-12 | 30.55 | $30.19 | 7500 |
| 2023-05-11 | 30.58 | $30.20 | 3000 |
| 2023-05-10 | 30.63 | $30.50 | 900 |
| 2023-05-09 | 30.64 | $30.45 | 428 |
| 2023-05-08 | 30.66 | $30.58 | 914 |
| 2023-05-05 | 30.66 | $30.68 | 410 |
| 2023-05-04 | 30.65 | $30.16 | 6842 |
| 2023-05-03 | 30.67 | $30.17 | 4200 |
| 2023-05-02 | 30.68 | $30.26 | 1600 |
| 2023-05-01 | 30.69 | $30.77 | 3400 |
| 2023-04-28 | 30.67 | $30.85 | 200 |
| 2023-04-27 | 30.63 | $30.57 | 6000 |
| 2023-04-26 | 30.59 | $30.24 | 1800 |
| 2023-04-25 | 30.54 | $30.40 | 1925 |
| 2023-04-24 | 30.49 | $30.78 | 500 |
| 2023-04-21 | 30.40 | $30.72 | 3112 |
| 2023-04-20 | 30.31 | $30.72 | 2437 |
| 2023-04-19 | 30.23 | $30.92 | 541 |
| 2023-04-18 | 30.16 | $30.94 | 5000 |
| 2023-04-17 | 30.09 | $30.93 | 4000 |
| 2023-04-14 | 29.99 | $30.81 | 1700 |
| 2023-04-13 | 29.93 | $31.06 | 628 |
| 2023-04-12 | 29.84 | $30.85 | 1327 |
| 2023-04-11 | 29.78 | $30.77 | 8221 |
| 2023-04-10 | 29.71 | $30.57 | 442 |
| 2023-04-06 | 29.65 | $30.55 | 437 |
| 2023-04-05 | 29.61 | $30.46 | 2800 |
| 2023-04-04 | 29.59 | $30.44 | 1939 |
| 2023-04-03 | 29.57 | $30.48 | 219 |
| 2023-03-31 | 29.57 | $30.25 | 10040 |
| 2023-03-30 | 29.59 | $30.05 | 1500 |
| 2023-03-29 | 29.60 | $29.76 | 1500 |
| 2023-03-28 | 29.62 | $29.37 | 400 |
| 2023-03-27 | 29.66 | $29.29 | 605 |
| 2023-03-24 | 29.70 | $29.09 | 2000 |
| 2023-03-23 | 29.75 | $28.89 | 6031 |
| 2023-03-22 | 29.83 | $29.11 | 707 |
| 2023-03-21 | 29.89 | $29.54 | 926 |
| 2023-03-20 | 29.94 | $29.45 | 5800 |
| 2023-03-17 | 30.01 | $29.09 | 815 |
| 2023-03-16 | 30.11 | $29.44 | 3300 |
| 2023-03-15 | 30.19 | $29.28 | 400 |
| 2023-03-14 | 30.29 | $29.74 | 531 |
| 2023-03-13 | 30.38 | $29.43 | 600 |
| 2023-03-10 | 30.46 | $29.29 | 13700 |
| 2023-03-09 | 30.55 | $29.70 | 600 |
| 2023-03-08 | 30.62 | $30.12 | 1200 |
| 2023-03-07 | 30.68 | $29.93 | 2500 |
| 2023-03-06 | 30.75 | $30.54 | 410 |
| 2023-03-03 | 30.80 | $30.67 | 2500 |
| 2023-03-02 | 30.86 | $30.31 | 1933 |
| 2023-03-01 | 30.94 | $30.12 | 500 |
| 2023-02-28 | 31.03 | $30.09 | 2212 |
| 2023-02-27 | 31.10 | $30.25 | 2047 |
| 2023-02-24 | 31.17 | $30.10 | 2500 |
| 2023-02-23 | 31.26 | $30.42 | 10100 |
| 2023-02-22 | 31.32 | $30.32 | 1031 |
| 2023-02-21 | 31.39 | $30.47 | 3000 |
| 2023-02-17 | 31.44 | $30.90 | 400 |
| 2023-02-16 | 31.47 | $31.02 | 600 |
| 2023-02-15 | 31.48 | $31.17 | 1845 |
| 2023-02-14 | 31.49 | $31.30 | 601 |
| 2023-02-13 | 31.50 | $31.35 | 125 |
| 2023-02-10 | 31.51 | $31.18 | 1000 |
| 2023-02-09 | 31.53 | $30.98 | 8800 |
| 2023-02-08 | 31.54 | $31.19 | 1301 |
| 2023-02-07 | 31.53 | $31.37 | 2421 |
| 2023-02-06 | 31.50 | $31.27 | 1304 |
| 2023-02-03 | 31.48 | $31.50 | 1032 |
| 2023-02-02 | 31.40 | $31.97 | 2530 |
| 2023-02-01 | 31.32 | $31.91 | 327 |
| 2023-01-31 | 31.22 | $31.77 | 1400 |
| 2023-01-30 | 31.13 | $31.48 | 500 |
| 2023-01-27 | 31.07 | $31.76 | 329 |
| 2023-01-26 | 30.97 | $31.81 | 3711 |
| 2023-01-25 | 30.89 | $31.69 | 100 |
| 2023-01-24 | 30.81 | $31.63 | 6613 |
| 2023-01-23 | 30.71 | $31.58 | 2900 |
| 2023-01-20 | 30.64 | $31.54 | 4200 |
| 2023-01-19 | 30.56 | $31.23 | 2308 |
| 2023-01-18 | 30.49 | $31.23 | 2500 |
| 2023-01-17 | 30.42 | $31.56 | 9032 |
| 2023-01-13 | 30.36 | $31.57 | 3200 |
| 2023-01-12 | 30.33 | $31.58 | 2815 |
| 2023-01-11 | 30.30 | $31.20 | 2200 |
| 2023-01-10 | 30.28 | $30.88 | 2320 |
| 2023-01-09 | 30.26 | $30.84 | 625 |
| 2023-01-06 | 30.25 | $30.78 | 8502 |
| 2023-01-05 | 30.24 | $30.04 | 1727 |
| 2023-01-04 | 30.26 | $30.31 | 2000 |
| 2023-01-03 | 30.27 | $29.95 | 3113 |
| 2022-12-30 | 30.34 | $29.99 | 1000 |
| 2022-12-29 | 30.40 | $30.16 | 301 |
| 2022-12-28 | 30.45 | $29.77 | 700 |
| 2022-12-27 | 30.49 | $30.19 | 5700 |
| 2022-12-23 | 30.51 | $30.07 | 8600 |
| 2022-12-22 | 30.55 | $29.80 | 3300 |
| 2022-12-21 | 30.59 | $30.19 | 8405 |
| 2022-12-20 | 30.62 | $29.83 | 7600 |
| 2022-12-19 | 30.64 | $29.77 | 2400 |
| 2022-12-16 | 30.66 | $29.97 | 5900 |
| 2022-12-15 | 30.67 | $30.34 | 5200 |
| 2022-12-14 | 30.67 | $30.93 | 4900 |
| 2022-12-13 | 30.64 | $31.06 | 20400 |
| 2022-12-12 | 30.60 | $30.73 | 5000 |
| 2022-12-09 | 30.59 | $30.52 | 500 |
| 2022-12-08 | 30.58 | $30.64 | 1400 |
| 2022-12-07 | 30.49 | $30.50 | 7123 |
| 2022-12-06 | 30.44 | $30.44 | 12500 |
| 2022-12-05 | 30.38 | $30.62 | 1400 |
| 2022-12-02 | 30.30 | $31.28 | 4300 |
| 2022-12-01 | 30.16 | $31.20 | 625 |
| 2022-11-30 | 30.02 | $31.18 | 4200 |
| 2022-11-29 | 29.92 | $30.63 | 2000 |
| 2022-11-28 | 29.83 | $30.42 | 21400 |
| 2022-11-25 | 29.76 | $30.88 | 6400 |
| 2022-11-23 | 29.65 | $30.76 | 1313 |
| 2022-11-22 | 29.55 | $30.60 | 4222 |
| 2022-11-21 | 29.44 | $30.23 | 2124 |
| 2022-11-18 | 29.32 | $30.29 | 6739 |
| 2022-11-17 | 29.20 | $30.13 | 15337 |
| 2022-11-16 | 29.06 | $30.26 | 25213 |
| 2022-11-15 | 28.93 | $30.40 | 39800 |
| 2022-11-14 | 28.80 | $30.22 | 31300 |
| 2022-11-11 | 28.67 | $30.54 | 47600 |
| 2022-11-10 | 28.48 | $30.31 | 86000 |
| 2022-11-09 | 28.33 | $28.91 | 76803 |
| 2022-11-08 | 28.23 | $29.47 | 36100 |
| 2022-11-07 | 28.11 | $29.17 | 109 |
| 2022-11-04 | 28.01 | $29.12 | 900 |
| 2022-11-03 | 27.92 | $28.43 | 9407 |
| 2022-11-02 | 27.89 | $28.53 | 931 |
| 2022-11-01 | 27.88 | $29.06 | 15600 |
| 2022-10-31 | 27.86 | $28.88 | 3500 |
| 2022-10-28 | 27.81 | $28.99 | 3000 |
| 2022-10-27 | 27.72 | $28.71 | 936 |
| 2022-10-26 | 27.65 | $28.70 | 6102 |
| 2022-10-25 | 27.60 | $28.42 | 2000 |
| 2022-10-24 | 27.54 | $27.81 | 400 |
| 2022-10-21 | 27.51 | $27.86 | 1000 |
| 2022-10-20 | 27.51 | $27.49 | 1908 |
| 2022-10-19 | 27.58 | $27.57 | 500 |
| 2022-10-18 | 27.66 | $27.85 | 900 |
| 2022-10-17 | 27.75 | $27.54 | 2423 |
| 2022-10-14 | 27.89 | $26.79 | 7707 |
| 2022-10-13 | 28.05 | $27.38 | 13000 |
| 2022-10-12 | 28.19 | $26.81 | 6200 |
| 2022-10-11 | 28.38 | $27.05 | 2412 |
| 2022-10-10 | 28.56 | $27.21 | 1600 |
| 2022-10-07 | 28.78 | $27.36 | 4900 |
| 2022-10-06 | 28.98 | $27.79 | 1000 |
| 2022-10-05 | 29.13 | $28.30 | 1921 |
| 2022-10-04 | 29.25 | $28.71 | 8509 |
| 2022-10-03 | 29.33 | $27.94 | 7300 |
| 2022-09-30 | 29.45 | $27.15 | 4926 |
| 2022-09-29 | 29.62 | $27.27 | 8600 |
| 2022-09-28 | 29.79 | $27.74 | 12705 |
| 2022-09-27 | 29.95 | $27.08 | 4500 |
| 2022-09-26 | 30.17 | $27.30 | 2400 |
| 2022-09-23 | 30.39 | $27.91 | 3900 |
| 2022-09-22 | 30.60 | $28.83 | 4306 |
| 2022-09-21 | 30.75 | $29.23 | 728 |
| 2022-09-20 | 30.88 | $29.67 | 6800 |
| 2022-09-19 | 30.99 | $30.20 | 14943 |
| 2022-09-16 | 31.08 | $30.00 | 400 |
| 2022-09-15 | 31.20 | $30.18 | 263300 |
| 2022-09-14 | 31.31 | $30.67 | 1400 |
| 2022-09-13 | 31.41 | $30.68 | 800 |
| 2022-09-12 | 31.50 | $31.64 | 1209 |
| 2022-09-09 | 31.55 | $31.32 | 1336 |
| 2022-09-08 | 31.59 | $30.75 | 300 |
| 2022-09-07 | 31.67 | $30.68 | 647 |
| 2022-09-06 | 31.72 | $30.29 | 100 |
| 2022-09-02 | 31.78 | $30.44 | 200 |
| 2022-09-01 | 31.83 | $30.51 | 1221 |
| 2022-08-31 | 31.88 | $30.71 | 913 |
| 2022-08-30 | 31.91 | $30.96 | 749 |
| 2022-08-29 | 31.93 | $31.49 | 2400 |
| 2022-08-26 | 31.93 | $31.58 | 300 |
| 2022-08-25 | 31.94 | $32.23 | 418 |
| 2022-08-24 | 31.89 | $31.86 | 800 |
| 2022-08-23 | 31.85 | $31.82 | 7827 |
| 2022-08-22 | 31.78 | $31.70 | 5000 |
| 2022-08-19 | 31.74 | $32.09 | 1906 |
| 2022-08-18 | 31.65 | $32.38 | 2947 |
| 2022-08-17 | 31.55 | $32.42 | 8149 |
| 2022-08-16 | 31.44 | $32.62 | 11900 |
| 2022-08-15 | 31.32 | $32.49 | 422 |
| 2022-08-12 | 31.19 | $32.60 | 1436 |
| 2022-08-11 | 31.04 | $32.26 | 256418 |
| 2022-08-10 | 30.89 | $32.21 | 900 |
| 2022-08-09 | 30.76 | $31.67 | 1300 |
| 2022-08-08 | 30.66 | $31.60 | 9100 |
| 2022-08-05 | 30.58 | $31.46 | 1629 |
| 2022-08-04 | 30.51 | $31.38 | 1800 |
| 2022-08-03 | 30.46 | $31.36 | 3032 |
| 2022-08-02 | 30.39 | $31.29 | 3220 |
| 2022-08-01 | 30.32 | $31.61 | 400 |
| 2022-07-29 | 30.27 | $31.73 | 5613 |
| 2022-07-28 | 30.19 | $31.33 | 9300 |
| 2022-07-27 | 30.15 | $30.99 | 1935 |
| 2022-07-26 | 30.13 | $30.49 | 4100 |
| 2022-07-25 | 30.14 | $30.77 | 4448 |
| 2022-07-22 | 30.13 | $30.30 | 1949 |
| 2022-07-21 | 30.13 | $30.33 | 14400 |
| 2022-07-20 | 30.12 | $30.22 | 6400 |
| 2022-07-19 | 30.14 | $30.40 | 300 |
| 2022-07-18 | 30.11 | $29.76 | 10600 |
| 2022-07-15 | 30.13 | $29.59 | 23408 |
| 2022-07-14 | 30.19 | $29.31 | 2500 |
| 2022-07-13 | 30.25 | $29.63 | 7639 |
| 2022-07-12 | 30.31 | $29.74 | 222 |
| 2022-07-11 | 30.42 | $29.89 | 1528 |
| 2022-07-08 | 30.56 | $30.14 | 144 |
| 2022-07-07 | 30.71 | $30.26 | 1044 |
| 2022-07-06 | 30.89 | $29.97 | 2835 |
| 2022-07-05 | 31.07 | $29.94 | 8038 |
| 2022-07-01 | 31.24 | $30.55 | 900 |
| 2022-06-30 | 31.41 | $30.24 | 1838 |
| 2022-06-29 | 31.57 | $30.45 | 9100 |
| 2022-06-28 | 31.72 | $30.59 | 2000 |
| 2022-06-27 | 31.88 | $30.67 | 3111 |
| 2022-06-24 | 32.01 | $30.59 | 16400 |
| 2022-06-23 | 32.14 | $30.27 | 2026 |
| 2022-06-22 | 32.28 | $30.26 | 1100 |
| 2022-06-21 | 32.41 | $30.45 | 2300 |
| 2022-06-17 | 32.51 | $29.91 | 2600 |
| 2022-06-16 | 32.63 | $30.08 | 5307 |
| 2022-06-15 | 32.74 | $30.90 | 2300 |
| 2022-06-14 | 32.84 | $30.52 | 2800 |
| 2022-06-13 | 32.93 | $30.80 | 6600 |
| 2022-06-10 | 33.00 | $31.97 | 2839 |
| 2022-06-09 | 32.97 | $32.59 | 1100 |
| 2022-06-08 | 32.92 | $33.26 | 4746 |
| 2022-06-07 | 32.83 | $33.75 | 4115 |
| 2022-06-06 | 32.73 | $33.52 | 500 |
| 2022-06-03 | 32.70 | $33.49 | 2900 |
| 2022-06-02 | 32.68 | $33.82 | 1200 |
| 2022-06-01 | 32.68 | $33.43 | 18934 |
| 2022-05-31 | 32.67 | $33.49 | 3000 |
| 2022-05-27 | 32.64 | $33.74 | 1723 |
| 2022-05-26 | 32.62 | $33.35 | 100 |
| 2022-05-25 | 32.66 | $33.18 | 2906 |
| 2022-05-24 | 32.69 | $33.06 | 1600 |
| 2022-05-23 | 32.72 | $32.95 | 1800 |
| 2022-05-20 | 32.78 | $32.47 | 3410 |
| 2022-05-19 | 32.87 | $32.31 | 1318 |
| 2022-05-18 | 33.02 | $32.17 | 5500 |
| 2022-05-17 | 33.20 | $32.85 | 10700 |
| 2022-05-16 | 33.33 | $32.34 | 9231 |
| 2022-05-13 | 33.47 | $32.17 | 2520 |
| 2022-05-12 | 33.63 | $31.47 | 2823 |
| 2022-05-11 | 33.82 | $31.58 | 11116 |
| 2022-05-10 | 34.00 | $31.53 | 603642 |
| 2022-05-09 | 34.17 | $31.64 | 2900 |
| 2022-05-06 | 34.36 | $32.86 | 6534 |
| 2022-05-05 | 34.48 | $33.10 | 7000 |
| 2022-05-04 | 34.58 | $33.94 | 9119 |
| 2022-05-03 | 34.64 | $33.25 | 11301 |
| 2022-05-02 | 34.74 | $32.90 | 7434 |
| 2022-04-29 | 34.85 | $33.20 | 6500 |
| 2022-04-28 | 34.96 | $34.18 | 4705 |
| 2022-04-27 | 35.02 | $33.76 | 2200 |
| 2022-04-26 | 35.10 | $33.63 | 4019 |
| 2022-04-25 | 35.16 | $34.15 | 908 |
| 2022-04-22 | 35.20 | $34.40 | 12315 |
| 2022-04-21 | 35.21 | $35.22 | 4944 |
| 2022-04-20 | 35.18 | $35.74 | 4300 |
| 2022-04-19 | 35.12 | $35.46 | 2600 |
| 2022-04-18 | 35.08 | $35.22 | 4000 |
| 2022-04-14 | 35.05 | $35.27 | 5500 |
| 2022-04-13 | 35.00 | $35.36 | 2400 |
| 2022-04-12 | 34.91 | $35.09 | 15404 |
| 2022-04-11 | 34.83 | $35.06 | 1900 |
| 2022-04-08 | 34.75 | $35.42 | 3400 |
| 2022-04-07 | 34.66 | $35.19 | 4720 |
| 2022-04-06 | 34.60 | $35.15 | 4600 |
| 2022-04-05 | 34.53 | $35.08 | 1200 |
| 2022-04-04 | 34.44 | $35.34 | 2617 |
| 2022-04-01 | 34.35 | $35.10 | 2507 |
| 2022-03-31 | 34.30 | $35.34 | 600 |
| 2022-03-30 | 34.22 | $35.37 | 5922 |
| 2022-03-29 | 34.14 | $35.31 | 14337 |
| 2022-03-28 | 34.04 | $34.95 | 1630 |
| 2022-03-25 | 33.97 | $34.85 | 2027 |
| 2022-03-24 | 33.92 | $34.64 | 3400 |
| 2022-03-23 | 33.83 | $34.57 | 6100 |
| 2022-03-22 | 33.75 | $34.72 | 1100 |
| 2022-03-21 | 33.68 | $34.62 | 2500 |
| 2022-03-18 | 33.62 | $34.50 | 1500 |
| 2022-03-17 | 33.58 | $34.32 | 2300 |
| 2022-03-16 | 33.56 | $33.64 | 8409 |
| 2022-03-15 | 33.56 | $33.52 | 2200 |
| 2022-03-14 | 33.55 | $33.38 | 6509 |
| 2022-03-11 | 33.57 | $33.63 | 7800 |
| 2022-03-10 | 33.57 | $33.94 | 5944 |
| 2022-03-09 | 33.59 | $33.75 | 6600 |
| 2022-03-08 | 33.59 | $33.32 | 38400 |
| 2022-03-07 | 33.61 | $33.59 | 1408 |
| 2022-03-04 | 33.62 | $33.95 | 4227 |
| 2022-03-03 | 33.61 | $33.81 | 12117 |
| 2022-03-02 | 33.63 | $33.85 | 170300 |
| 2022-03-01 | 33.62 | $33.26 | 6900 |
| 2022-02-28 | 33.63 | $33.63 | 35204 |
| 2022-02-25 | 33.61 | $33.78 | 2400 |
| 2022-02-24 | 33.56 | $32.86 | 14404 |
| 2022-02-23 | 33.56 | $32.90 | 3834 |
| 2022-02-22 | 33.57 | $33.30 | 3407 |
| 2022-02-18 | 33.53 | $33.52 | 17449 |
| 2022-02-17 | 33.52 | $33.66 | 514 |
| 2022-02-16 | 33.53 | $33.91 | 720 |
| 2022-02-15 | 33.53 | $33.72 | 8444 |
| 2022-02-14 | 33.53 | $33.33 | 700 |
| 2022-02-11 | 33.58 | $33.64 | 2436 |
| 2022-02-10 | 33.61 | $33.73 | 2543 |
| 2022-02-09 | 33.63 | $34.31 | 1600 |
| 2022-02-08 | 33.62 | $33.82 | 1800 |
| 2022-02-07 | 33.62 | $33.69 | 1146 |
| 2022-02-04 | 33.63 | $33.73 | 1800 |
| 2022-02-03 | 33.64 | $33.83 | 1513 |
| 2022-02-02 | 33.65 | $34.07 | 1804 |
| 2022-02-01 | 33.66 | $33.70 | 2919 |
| 2022-01-31 | 33.68 | $33.53 | 1800 |
| 2022-01-28 | 33.71 | $33.18 | 8700 |
| 2022-01-27 | 33.76 | $32.78 | — |
| 2022-01-26 | 33.82 | $32.78 | 1000 |
| 2022-01-25 | 33.88 | $33.14 | 2100 |
| 2022-01-24 | 33.91 | $32.50 | 4500 |
| 2022-01-21 | 33.97 | $33.33 | 500 |
| 2022-01-20 | 33.99 | $33.88 | — |
| 2022-01-19 | 33.98 | $33.87 | 3400 |
| 2022-01-18 | 33.95 | $33.84 | 12032 |
| 2022-01-14 | 33.93 | $34.20 | 36100 |
| 2022-01-13 | 33.92 | $34.23 | 31300 |
| 2022-01-12 | 33.89 | $34.27 | 5000 |
| 2022-01-11 | 33.84 | $34.04 | 48500 |
| 2022-01-10 | 33.81 | $33.78 | 97000 |
| 2022-01-07 | 33.80 | $34.00 | 108643 |
| 2022-01-06 | 33.77 | $33.87 | 332 |
| 2022-01-05 | 33.76 | $33.91 | 3300 |
| 2022-01-04 | 33.75 | $34.27 | 124 |
| 2022-01-03 | 33.70 | $34.17 | 108 |
| 2021-12-31 | 33.64 | $34.18 | 141 |
| 2021-12-30 | 33.57 | $34.10 | 800 |
| 2021-12-29 | 33.48 | $34.05 | 108 |
| 2021-12-28 | 33.41 | $33.98 | 200 |
| 2021-12-27 | 33.37 | $33.77 | 109 |
| 2021-12-23 | 33.33 | $33.59 | 1741 |
| 2021-12-22 | 33.35 | $33.80 | 1300 |
| 2021-12-21 | 33.34 | $33.63 | 204 |
| 2021-12-20 | 33.34 | $33.29 | 1122 |
| 2021-12-17 | 33.36 | $33.52 | 908 |
| 2021-12-16 | 33.38 | $33.88 | 205 |
| 2021-12-15 | 33.37 | $33.62 | 600 |
| 2021-12-14 | 33.39 | $33.27 | 3200 |
| 2021-12-13 | 33.42 | $33.56 | — |
| 2021-12-10 | 33.44 | $33.56 | 200 |
| 2021-12-09 | 33.46 | $33.41 | 300 |
| 2021-12-08 | 33.49 | $33.72 | 304 |
| 2021-12-07 | 33.51 | $33.69 | 1234 |
| 2021-12-06 | 33.52 | $33.28 | 1700 |
| 2021-12-03 | 33.56 | $32.87 | 1636 |
| 2021-12-02 | 33.61 | $32.90 | 900 |
| 2021-12-01 | 33.66 | $32.30 | 8047 |
| 2021-11-30 | 33.74 | $32.65 | 1919 |
| 2021-11-29 | 33.79 | $33.18 | 1008 |
| 2021-11-26 | 33.83 | $32.97 | 1800 |
| 2021-11-24 | 33.87 | $33.82 | 2700 |
| 2021-11-23 | 33.87 | $33.76 | 932 |
| 2021-11-22 | 33.88 | $33.49 | 500 |
| 2021-11-19 | 33.91 | $33.82 | — |
| 2021-11-18 | 33.92 | $33.82 | 1600 |
| 2021-11-17 | 33.92 | $33.78 | 106 |
| 2021-11-16 | 33.93 | $33.85 | 644 |
| 2021-11-15 | 33.93 | $34.00 | 2400 |
| 2021-11-12 | 33.90 | $33.93 | 122 |
| 2021-11-11 | 33.89 | $33.97 | — |
| 2021-11-10 | 33.87 | $33.97 | 400 |
| 2021-11-09 | 33.82 | $34.07 | 1800 |
| 2021-11-08 | 33.76 | $34.05 | 800 |
| 2021-11-05 | 33.69 | $34.01 | 1000 |
| 2021-11-04 | 33.64 | $33.86 | 306 |
| 2021-11-03 | 33.59 | $33.97 | 401 |
| 2021-11-02 | 33.52 | $33.77 | 900 |
| 2021-11-01 | 33.47 | $33.80 | 129 |
| 2021-10-29 | 33.41 | $33.87 | — |
| 2021-10-28 | 33.34 | $33.87 | 500 |
| 2021-10-27 | 33.25 | $33.67 | 3409 |
| 2021-10-26 | 33.19 | $34.05 | 334 |
| 2021-10-25 | 33.10 | $34.03 | 3117 |
| 2021-10-22 | 33.03 | $34.01 | 700 |
| 2021-10-21 | 32.96 | $33.85 | 3200 |
| 2021-10-20 | 32.90 | $34.08 | 2747 |
| 2021-10-19 | 32.84 | $33.74 | 324 |
| 2021-10-18 | 32.77 | $33.52 | 1700 |
| 2021-10-15 | 32.71 | $33.62 | 1900 |
| 2021-10-14 | 32.67 | $33.49 | 7900 |
| 2021-10-13 | 32.65 | $33.05 | 6100 |
| 2021-10-12 | 32.67 | $32.79 | 5731 |
| 2021-10-11 | 32.69 | $32.81 | 300 |
| 2021-10-08 | 32.72 | $32.88 | 700 |
| 2021-10-07 | 32.74 | $32.91 | 734 |
| 2021-10-06 | 32.76 | $32.62 | 1746 |
| 2021-10-05 | 32.81 | $32.71 | 4314 |
| 2021-10-04 | 32.86 | $32.56 | 400 |
| 2021-10-01 | 32.93 | $32.53 | 204 |
| 2021-09-30 | 33.00 | $32.16 | 2200 |
| 2021-09-29 | 33.07 | $32.31 | 700 |
| 2021-09-28 | 33.13 | $32.27 | 600 |
| 2021-09-27 | 33.19 | $32.74 | 1200 |
| 2021-09-24 | 33.23 | $32.55 | 2231 |
| 2021-09-23 | 33.26 | $32.69 | 4700 |
| 2021-09-22 | 33.28 | $32.79 | 123 |
| 2021-09-21 | 33.31 | $32.40 | 1200 |
| 2021-09-20 | 33.34 | $32.28 | 1300 |
| 2021-09-17 | 33.37 | $32.83 | 522 |
| 2021-09-16 | 33.36 | $33.20 | 800 |
| 2021-09-15 | 33.35 | $33.40 | 8100 |
| 2021-09-14 | 33.35 | $33.08 | 5906 |
| 2021-09-13 | 33.37 | $33.48 | 334 |
| 2021-09-10 | 33.38 | $33.26 | 3442 |
| 2021-09-09 | 33.40 | $33.43 | 4000 |
| 2021-09-08 | 33.41 | $33.62 | 1329 |
| 2021-09-07 | 33.39 | $33.71 | 705 |
| 2021-09-03 | 33.37 | $33.95 | 1108 |
| 2021-09-02 | 33.34 | $33.86 | 400 |
| 2021-09-01 | 33.31 | $33.59 | 202 |
| 2021-08-31 | 33.29 | $33.51 | — |
| 2021-08-30 | 33.28 | $33.52 | 547 |
| 2021-08-27 | 33.27 | $33.48 | 916 |
| 2021-08-26 | 33.26 | $33.04 | 704 |
| 2021-08-25 | 33.28 | $33.26 | 942 |
| 2021-08-24 | 33.29 | $33.21 | 536 |
| 2021-08-23 | 33.28 | $33.08 | 200 |
| 2021-08-20 | 33.29 | $32.85 | 500 |
| 2021-08-19 | 33.30 | $32.58 | 948 |
| 2021-08-18 | 33.32 | $33.00 | 414 |
| 2021-08-17 | 33.30 | $33.53 | — |
| 2021-08-16 | 33.26 | $33.53 | 802 |
| 2021-08-13 | 33.19 | $33.65 | 527 |
| 2021-08-12 | 33.16 | $33.54 | 300 |
| 2021-08-11 | 33.16 | $33.59 | 1800 |
| 2021-08-10 | 33.16 | $33.37 | 700 |
| 2021-08-09 | 33.17 | $33.24 | 1611 |
| 2021-08-06 | 33.19 | $33.31 | 2014 |
| 2021-08-05 | 33.21 | $33.31 | 600 |
| 2021-08-04 | 33.22 | $33.29 | 244 |
| 2021-08-03 | 33.23 | $33.25 | — |
| 2021-08-02 | 33.24 | $33.25 | 2022 |
| 2021-07-30 | 33.25 | $33.29 | 1400 |
| 2021-07-29 | 33.25 | $33.56 | 1927 |
| 2021-07-28 | 33.23 | $33.28 | 3400 |
| 2021-07-27 | 33.23 | $33.14 | 2500 |
| 2021-07-26 | 33.24 | $33.25 | 2401 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.73
2025-10-27
Close Price
$34.27
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.87
Average
31.31
Maximum
35.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 33.73 | $34.27 | — |
| 2025-10-23 | 33.68 | $34.27 | — |
| 2025-10-22 | 33.62 | $34.27 | — |
| 2025-10-21 | 33.55 | $34.27 | — |
| 2025-10-20 | 33.47 | $34.27 | 8600 |
| 2025-10-17 | 33.39 | $33.30 | 100 |
| 2025-10-16 | 33.40 | $33.30 | 313 |
| 2025-10-15 | 33.41 | $33.30 | 1000 |
| 2025-10-14 | 33.42 | $33.33 | 200 |
| 2025-10-13 | 33.43 | $33.31 | 1533 |
| 2025-10-10 | 33.44 | $33.31 | 3823 |
| 2025-10-09 | 33.45 | $33.27 | 200 |
| 2025-10-08 | 33.47 | $33.44 | 121 |
| 2025-10-07 | 33.47 | $33.42 | 410 |
| 2025-10-06 | 33.48 | $33.59 | 200 |
| 2025-10-03 | 33.47 | $33.72 | 900 |
| 2025-10-02 | 33.44 | $33.48 | 100 |
| 2025-10-01 | 33.44 | $33.58 | 828 |
| 2025-09-30 | 33.42 | $33.57 | 623 |
| 2025-09-29 | 33.41 | $33.42 | 500 |
| 2025-09-26 | 33.41 | $33.37 | 820 |
| 2025-09-25 | 33.41 | $33.13 | 340 |
| 2025-09-24 | 33.44 | $33.47 | 100 |
| 2025-09-23 | 33.44 | $33.58 | 800 |
| 2025-09-22 | 33.42 | $33.50 | 500 |
| 2025-09-19 | 33.41 | $33.45 | 246 |
| 2025-09-18 | 33.41 | $33.50 | 225 |
| 2025-09-17 | 33.40 | $33.57 | 515 |
| 2025-09-16 | 33.38 | $33.63 | 120 |
| 2025-09-15 | 33.36 | $33.74 | 500 |
| 2025-09-12 | 33.32 | $33.71 | 127 |
| 2025-09-11 | 33.28 | $33.81 | 400 |
| 2025-09-10 | 33.22 | $33.39 | 1500 |
| 2025-09-09 | 33.20 | $33.27 | 700 |
| 2025-09-08 | 33.20 | $33.32 | 719 |
| 2025-09-05 | 33.18 | $33.39 | 600 |
| 2025-09-04 | 33.16 | $33.20 | 515 |
| 2025-09-03 | 33.16 | $33.07 | 100 |
| 2025-09-02 | 33.16 | $33.13 | 700 |
| 2025-08-29 | 33.17 | $33.49 | 601 |
| 2025-08-28 | 33.13 | $33.46 | 100 |
| 2025-08-27 | 33.10 | $33.49 | 100 |
| 2025-08-26 | 33.06 | $33.36 | 300 |
| 2025-08-25 | 33.03 | $33.37 | 200 |
| 2025-08-22 | 32.99 | $33.66 | 100 |
| 2025-08-21 | 32.92 | $33.26 | 503 |
| 2025-08-20 | 32.89 | $33.38 | 100 |
| 2025-08-19 | 32.83 | $33.21 | 149 |
| 2025-08-18 | 32.79 | $33.03 | 600 |
| 2025-08-15 | 32.77 | $33.17 | 100 |
| 2025-08-14 | 32.73 | $33.01 | 300 |
| 2025-08-13 | 32.70 | $33.18 | 200 |
| 2025-08-12 | 32.65 | $32.97 | 100 |
| 2025-08-11 | 32.61 | $32.70 | 100 |
| 2025-08-08 | 32.60 | $32.76 | 100 |
| 2025-08-07 | 32.59 | $32.78 | 119 |
| 2025-08-06 | 32.57 | $32.66 | 229 |
| 2025-08-05 | 32.56 | $32.60 | 3100 |
| 2025-08-04 | 32.55 | $32.50 | 202 |
| 2025-08-01 | 32.56 | $32.23 | 128 |
| 2025-07-31 | 32.59 | $32.16 | 217 |
| 2025-07-30 | 32.64 | $32.28 | 4003 |
| 2025-07-29 | 32.67 | $32.69 | 342 |
| 2025-07-28 | 32.67 | $32.48 | 200 |
| 2025-07-25 | 32.69 | $32.94 | 148 |
| 2025-07-24 | 32.67 | $32.99 | 100 |
| 2025-07-23 | 32.63 | $33.03 | 100 |
| 2025-07-22 | 32.59 | $33.06 | 129 |
| 2025-07-21 | 32.54 | $32.60 | 426 |
| 2025-07-18 | 32.53 | $32.46 | 800 |
| 2025-07-17 | 32.54 | $32.46 | 346 |
| 2025-07-16 | 32.55 | $32.42 | 1140 |
| 2025-07-15 | 32.56 | $32.28 | 100 |
| 2025-07-14 | 32.59 | $32.70 | 801 |
| 2025-07-11 | 32.58 | $32.50 | 200 |
| 2025-07-10 | 32.59 | $32.63 | 230 |
| 2025-07-09 | 32.59 | $32.62 | 4221 |
| 2025-07-08 | 32.58 | $32.55 | 600 |
| 2025-07-07 | 32.59 | $32.55 | 1800 |
| 2025-07-03 | 32.59 | $32.91 | 1042 |
| 2025-07-02 | 32.56 | $32.84 | 2600 |
| 2025-07-01 | 32.53 | $32.91 | 500 |
| 2025-06-30 | 32.49 | $32.62 | 338 |
| 2025-06-27 | 32.48 | $32.50 | 600 |
| 2025-06-26 | 32.47 | $32.38 | 1400 |
| 2025-06-25 | 32.48 | $32.43 | 1300 |
| 2025-06-24 | 32.49 | $32.90 | 1100 |
| 2025-06-23 | 32.44 | $32.83 | 100 |
| 2025-06-20 | 32.40 | $32.48 | 600 |
| 2025-06-18 | 32.40 | $32.48 | 134 |
| 2025-06-17 | 32.39 | $32.52 | 200 |
| 2025-06-16 | 32.37 | $32.60 | 400 |
| 2025-06-13 | 32.35 | $32.66 | 200 |
| 2025-06-12 | 32.32 | $32.81 | 100 |
| 2025-06-11 | 32.27 | $32.54 | 1100 |
| 2025-06-10 | 32.24 | $32.70 | 600 |
| 2025-06-09 | 32.19 | $32.45 | 400 |
| 2025-06-06 | 32.16 | $32.51 | 313 |
| 2025-06-05 | 32.12 | $32.48 | 117 |
| 2025-06-04 | 32.09 | $32.40 | 334 |
| 2025-06-03 | 32.05 | $32.44 | 200 |
| 2025-06-02 | 32.01 | $32.54 | 435 |
| 2025-05-30 | 31.96 | $32.46 | 200 |
| 2025-05-29 | 31.90 | $32.25 | 1800 |
| 2025-05-28 | 31.87 | $32.21 | 400 |
| 2025-05-27 | 31.83 | $32.27 | 802 |
| 2025-05-23 | 31.78 | $32.07 | 403 |
| 2025-05-22 | 31.75 | $31.89 | 1500 |
| 2025-05-21 | 31.74 | $31.96 | 1144 |
| 2025-05-20 | 31.72 | $32.39 | 424 |
| 2025-05-19 | 31.64 | $32.34 | 2400 |
| 2025-05-16 | 31.57 | $32.39 | 1900 |
| 2025-05-15 | 31.49 | $32.10 | 600 |
| 2025-05-14 | 31.42 | $31.57 | 100 |
| 2025-05-13 | 31.41 | $31.75 | 100 |
| 2025-05-12 | 31.37 | $31.88 | 930 |
| 2025-05-09 | 31.31 | $31.85 | 200 |
| 2025-05-08 | 31.26 | $31.66 | 9535 |
| 2025-05-07 | 31.22 | $31.89 | 200 |
| 2025-05-06 | 31.15 | $31.95 | 15000 |
| 2025-05-05 | 31.06 | $31.77 | 512 |
| 2025-05-02 | 30.99 | $31.85 | 304 |
| 2025-05-01 | 30.90 | $31.43 | 100 |
| 2025-04-30 | 30.84 | $31.43 | 100 |
| 2025-04-29 | 30.78 | $31.33 | 100 |
| 2025-04-28 | 30.72 | $31.30 | 100 |
| 2025-04-25 | 30.66 | $31.04 | 100 |
| 2025-04-24 | 30.62 | $31.20 | 114 |
| 2025-04-23 | 30.56 | $31.20 | 600 |
| 2025-04-22 | 30.49 | $31.10 | 400 |
| 2025-04-21 | 30.42 | $30.60 | 200 |
| 2025-04-17 | 30.40 | $30.87 | 5000 |
| 2025-04-16 | 30.36 | $30.60 | 327 |
| 2025-04-15 | 30.33 | $30.54 | 6700 |
| 2025-04-14 | 30.31 | $30.51 | 1400 |
| 2025-04-11 | 30.29 | $30.07 | 1300 |
| 2025-04-10 | 30.31 | $29.51 | 430 |
| 2025-04-09 | 30.39 | $29.89 | 2214 |
| 2025-04-08 | 30.45 | $28.30 | 2600 |
| 2025-04-07 | 30.67 | $28.71 | 1249 |
| 2025-04-04 | 30.88 | $29.34 | 1615 |
| 2025-04-03 | 31.04 | $30.88 | 603 |
| 2025-04-02 | 31.06 | $31.32 | 1323 |
| 2025-04-01 | 31.03 | $31.21 | 735 |
| 2025-03-31 | 31.01 | $31.13 | 114 |
| 2025-03-28 | 31.00 | $31.00 | 222 |
| 2025-03-27 | 31.00 | $31.10 | 200 |
| 2025-03-26 | 30.99 | $31.16 | 100 |
| 2025-03-25 | 30.97 | $31.11 | 200 |
| 2025-03-24 | 30.96 | $31.16 | 200 |
| 2025-03-21 | 30.93 | $30.94 | 600 |
| 2025-03-20 | 30.93 | $31.17 | 136 |
| 2025-03-19 | 30.91 | $31.21 | 111 |
| 2025-03-18 | 30.88 | $31.14 | 241 |
| 2025-03-17 | 30.85 | $31.27 | 400 |
| 2025-03-14 | 30.80 | $30.94 | 200 |
| 2025-03-13 | 30.79 | $30.45 | 122 |
| 2025-03-12 | 30.83 | $30.62 | 300 |
| 2025-03-11 | 30.85 | $30.67 | 400 |
| 2025-03-10 | 30.87 | $30.94 | 2526 |
| 2025-03-07 | 30.86 | $31.19 | 1200 |
| 2025-03-06 | 30.82 | $30.80 | 105 |
| 2025-03-05 | 30.83 | $31.15 | 1700 |
| 2025-03-04 | 30.79 | $30.87 | 1100 |
| 2025-03-03 | 30.78 | $31.11 | 700 |
| 2025-02-28 | 30.75 | $31.03 | 800 |
| 2025-02-27 | 30.72 | $30.85 | 100 |
| 2025-02-26 | 30.71 | $30.96 | 10600 |
| 2025-02-25 | 30.68 | $31.04 | 400 |
| 2025-02-24 | 30.64 | $30.83 | 200 |
| 2025-02-21 | 30.62 | $30.80 | 648 |
| 2025-02-20 | 30.60 | $30.99 | 10620 |
| 2025-02-19 | 30.56 | $30.83 | 300 |
| 2025-02-18 | 30.53 | $30.93 | 617 |
| 2025-02-14 | 30.49 | $30.79 | 146 |
| 2025-02-13 | 30.46 | $30.91 | 200 |
| 2025-02-12 | 30.41 | $30.62 | 544 |
| 2025-02-11 | 30.39 | $30.74 | 100 |
| 2025-02-10 | 30.35 | $30.62 | 248 |
| 2025-02-07 | 30.33 | $30.49 | 1927 |
| 2025-02-06 | 30.31 | $30.65 | 2223 |
| 2025-02-05 | 30.27 | $30.68 | 100 |
| 2025-02-04 | 30.23 | $30.36 | 1722 |
| 2025-02-03 | 30.22 | $30.22 | 400 |
| 2025-01-31 | 30.22 | $30.32 | 1436 |
| 2025-01-30 | 30.21 | $30.53 | 122 |
| 2025-01-29 | 30.17 | $30.26 | 300 |
| 2025-01-28 | 30.16 | $30.33 | 1131 |
| 2025-01-27 | 30.14 | $30.57 | 525 |
| 2025-01-24 | 30.10 | $30.34 | 335 |
| 2025-01-23 | 30.07 | $30.29 | 205 |
| 2025-01-22 | 30.05 | $30.07 | 600 |
| 2025-01-21 | 30.05 | $30.43 | 239 |
| 2025-01-17 | 30.01 | $30.05 | 300 |
| 2025-01-16 | 30.01 | $29.98 | 100 |
| 2025-01-15 | 30.01 | $29.71 | 133 |
| 2025-01-14 | 30.04 | $29.47 | 400 |
| 2025-01-13 | 30.10 | $29.28 | 326 |
| 2025-01-10 | 30.19 | $29.12 | 1512 |
| 2025-01-08 | 30.30 | $29.62 | 1707 |
| 2025-01-07 | 30.37 | $29.69 | 224 |
| 2025-01-06 | 30.44 | $29.79 | 546 |
| 2025-01-03 | 30.51 | $29.97 | 1500 |
| 2025-01-02 | 30.57 | $29.73 | 430 |
| 2024-12-31 | 30.65 | $29.79 | 410 |
| 2024-12-30 | 30.75 | $29.63 | 318 |
| 2024-12-27 | 30.86 | $29.79 | 201 |
| 2024-12-26 | 30.98 | $30.41 | 1000 |
| 2024-12-24 | 31.03 | $30.38 | 800 |
| 2024-12-23 | 31.10 | $30.24 | 1230 |
| 2024-12-20 | 31.19 | $30.14 | 1017 |
| 2024-12-19 | 31.31 | $29.80 | 200 |
| 2024-12-18 | 31.46 | $29.96 | 2707 |
| 2024-12-17 | 31.62 | $30.89 | 800 |
| 2024-12-16 | 31.70 | $31.02 | 1000 |
| 2024-12-13 | 31.77 | $31.24 | 801 |
| 2024-12-12 | 31.83 | $31.36 | 700 |
| 2024-12-11 | 31.88 | $31.49 | 1500 |
| 2024-12-10 | 31.92 | $31.52 | 100 |
| 2024-12-09 | 31.96 | $31.78 | 302 |
| 2024-12-06 | 31.98 | $31.92 | 206 |
| 2024-12-05 | 31.98 | $32.05 | 220 |
| 2024-12-04 | 31.98 | $31.97 | 2100 |
| 2024-12-03 | 31.98 | $32.11 | 319 |
| 2024-12-02 | 31.96 | $32.10 | 300 |
| 2024-11-29 | 31.95 | $32.42 | 100 |
| 2024-11-27 | 31.90 | $32.36 | 104 |
| 2024-11-26 | 31.85 | $32.13 | 11924 |
| 2024-11-25 | 31.82 | $32.18 | 6306 |
| 2024-11-22 | 31.78 | $31.97 | 421 |
| 2024-11-21 | 31.76 | $31.80 | 430 |
| 2024-11-20 | 31.76 | $31.61 | 400 |
| 2024-11-19 | 31.78 | $31.71 | 500 |
| 2024-11-18 | 31.78 | $31.56 | 5343 |
| 2024-11-15 | 31.81 | $31.41 | 1700 |
| 2024-11-14 | 31.85 | $31.34 | 300 |
| 2024-11-13 | 31.90 | $31.47 | 3703 |
| 2024-11-12 | 31.95 | $31.49 | 1400 |
| 2024-11-11 | 32.00 | $31.90 | 4825 |
| 2024-11-08 | 32.01 | $31.97 | 1200 |
| 2024-11-07 | 32.01 | $31.92 | 228 |
| 2024-11-06 | 32.02 | $31.68 | 200 |
| 2024-11-05 | 32.06 | $31.95 | 839 |
| 2024-11-04 | 32.07 | $31.60 | 604 |
| 2024-11-01 | 32.12 | $31.47 | 1606 |
| 2024-10-31 | 32.19 | $31.68 | 1100 |
| 2024-10-30 | 32.24 | $31.86 | 103 |
| 2024-10-29 | 32.28 | $31.91 | 438 |
| 2024-10-28 | 32.32 | $32.13 | 137 |
| 2024-10-25 | 32.34 | $31.95 | 1113 |
| 2024-10-24 | 32.38 | $32.10 | 800 |
| 2024-10-23 | 32.41 | $32.18 | 103 |
| 2024-10-22 | 32.43 | $32.27 | 1000 |
| 2024-10-21 | 32.45 | $32.31 | 400 |
| 2024-10-18 | 32.46 | $32.64 | 1300 |
| 2024-10-17 | 32.44 | $32.52 | 921 |
| 2024-10-16 | 32.44 | $32.63 | 1000 |
| 2024-10-15 | 32.42 | $32.42 | 219 |
| 2024-10-14 | 32.41 | $32.57 | 500 |
| 2024-10-11 | 32.40 | $32.49 | 2748 |
| 2024-10-10 | 32.39 | $32.29 | 701 |
| 2024-10-09 | 32.40 | $32.23 | 100 |
| 2024-10-08 | 32.42 | $32.23 | 100 |
| 2024-10-07 | 32.44 | $32.44 | 229 |
| 2024-10-04 | 32.44 | $32.67 | 400 |
| 2024-10-03 | 32.41 | $32.59 | 100 |
| 2024-10-02 | 32.39 | $32.80 | 700 |
| 2024-10-01 | 32.35 | $32.84 | 1102 |
| 2024-09-30 | 32.30 | $32.72 | 200 |
| 2024-09-27 | 32.25 | $32.70 | 1244 |
| 2024-09-26 | 32.21 | $32.60 | 2300 |
| 2024-09-25 | 32.17 | $32.61 | 122 |
| 2024-09-24 | 32.12 | $32.89 | 100 |
| 2024-09-23 | 32.04 | $32.65 | 900 |
| 2024-09-20 | 31.97 | $32.42 | — |
| 2024-09-19 | 31.93 | $32.53 | 400 |
| 2024-09-18 | 31.86 | $32.28 | 100 |
| 2024-09-17 | 31.82 | $32.38 | 304 |
| 2024-09-16 | 31.76 | $32.49 | 1310 |
| 2024-09-13 | 31.68 | $32.26 | 418 |
| 2024-09-12 | 31.62 | $32.05 | 300 |
| 2024-09-11 | 31.58 | $31.73 | 1423 |
| 2024-09-10 | 31.56 | $31.66 | 100 |
| 2024-09-09 | 31.55 | $31.70 | 501 |
| 2024-09-06 | 31.53 | $31.42 | 143 |
| 2024-09-05 | 31.55 | $31.79 | 1700 |
| 2024-09-04 | 31.52 | $31.69 | 400 |
| 2024-09-03 | 31.50 | $31.68 | 100 |
| 2024-08-30 | 31.48 | $32.09 | 1100 |
| 2024-08-29 | 31.42 | $31.96 | 1000 |
| 2024-08-28 | 31.36 | $31.91 | 200 |
| 2024-08-27 | 31.31 | $32.08 | 100 |
| 2024-08-26 | 31.22 | $32.06 | 500 |
| 2024-08-23 | 31.14 | $31.98 | 400 |
| 2024-08-22 | 31.05 | $31.43 | 100 |
| 2024-08-21 | 31.01 | $31.60 | 200 |
| 2024-08-20 | 30.94 | $31.40 | 227 |
| 2024-08-19 | 30.90 | $31.55 | 342 |
| 2024-08-16 | 30.83 | $31.26 | 100 |
| 2024-08-15 | 30.78 | $31.11 | 211 |
| 2024-08-14 | 30.75 | $30.95 | 400 |
| 2024-08-13 | 30.73 | $30.93 | 1500 |
| 2024-08-12 | 30.70 | $30.69 | 100 |
| 2024-08-09 | 30.71 | $30.69 | 136 |
| 2024-08-08 | 30.71 | $30.60 | 240 |
| 2024-08-07 | 30.72 | $30.27 | 100 |
| 2024-08-06 | 30.77 | $30.29 | 200 |
| 2024-08-05 | 30.82 | $30.04 | 125 |
| 2024-08-02 | 30.90 | $30.71 | 100 |
| 2024-08-01 | 30.92 | $30.93 | 100 |
| 2024-07-31 | 30.92 | $31.37 | 2000 |
| 2024-07-30 | 30.87 | $31.05 | 336 |
| 2024-07-29 | 30.85 | $30.95 | 710 |
| 2024-07-26 | 30.84 | $31.01 | 718 |
| 2024-07-25 | 30.82 | $30.68 | 600 |
| 2024-07-24 | 30.84 | $30.66 | 3600 |
| 2024-07-23 | 30.86 | $30.81 | 8300 |
| 2024-07-22 | 30.86 | $31.14 | 200 |
| 2024-07-19 | 30.83 | $31.05 | — |
| 2024-07-18 | 30.81 | $31.20 | 1533 |
| 2024-07-17 | 30.77 | $31.46 | 100 |
| 2024-07-16 | 30.69 | $31.35 | 3715 |
| 2024-07-15 | 30.62 | $31.11 | 600 |
| 2024-07-12 | 30.57 | $31.24 | 346 |
| 2024-07-11 | 30.50 | $31.05 | 3000 |
| 2024-07-10 | 30.45 | $30.70 | 600 |
| 2024-07-09 | 30.42 | $30.36 | 100 |
| 2024-07-08 | 30.43 | $30.42 | 940 |
| 2024-07-05 | 30.43 | $30.55 | 500 |
| 2024-07-03 | 30.41 | $30.47 | 613 |
| 2024-07-02 | 30.41 | $30.15 | 1200 |
| 2024-07-01 | 30.43 | $30.10 | 600 |
| 2024-06-28 | 30.47 | $30.15 | 847 |
| 2024-06-27 | 30.50 | $30.10 | 1335 |
| 2024-06-26 | 30.55 | $30.38 | 1000 |
| 2024-06-25 | 30.56 | $30.48 | 522 |
| 2024-06-24 | 30.57 | $30.64 | 800 |
| 2024-06-21 | 30.56 | $30.28 | 300 |
| 2024-06-20 | 30.59 | $30.36 | 600 |
| 2024-06-18 | 30.62 | $30.19 | 1528 |
| 2024-06-17 | 30.66 | $30.04 | 4100 |
| 2024-06-14 | 30.73 | $30.10 | 932 |
| 2024-06-13 | 30.80 | $30.26 | 600 |
| 2024-06-12 | 30.85 | $30.46 | 2130 |
| 2024-06-11 | 30.89 | $30.41 | 134 |
| 2024-06-10 | 30.94 | $30.72 | 400 |
| 2024-06-07 | 30.97 | $30.58 | 626 |
| 2024-06-06 | 31.01 | $31.04 | 1302 |
| 2024-06-05 | 31.01 | $30.95 | 914 |
| 2024-06-04 | 31.01 | $30.89 | 149 |
| 2024-06-03 | 31.02 | $31.06 | 1600 |
| 2024-05-31 | 31.02 | $31.27 | 911 |
| 2024-05-30 | 30.99 | $30.82 | 101 |
| 2024-05-29 | 31.01 | $30.52 | 700 |
| 2024-05-28 | 31.07 | $30.98 | 400 |
| 2024-05-24 | 31.07 | $30.99 | 100 |
| 2024-05-23 | 31.08 | $30.85 | 122 |
| 2024-05-22 | 31.11 | $31.25 | 514 |
| 2024-05-21 | 31.09 | $31.57 | 100 |
| 2024-05-20 | 31.04 | $31.64 | 200 |
| 2024-05-17 | 30.98 | $31.66 | 400 |
| 2024-05-16 | 30.91 | $31.51 | 100 |
| 2024-05-15 | 30.84 | $31.53 | 238 |
| 2024-05-14 | 30.77 | $31.39 | 1148 |
| 2024-05-13 | 30.71 | $31.26 | 600 |
| 2024-05-10 | 30.65 | $31.28 | 300 |
| 2024-05-09 | 30.58 | $31.25 | 21400 |
| 2024-05-08 | 30.51 | $30.87 | 1000 |
| 2024-05-07 | 30.47 | $30.92 | 316 |
| 2024-05-06 | 30.43 | $30.81 | 400 |
| 2024-05-03 | 30.39 | $30.63 | 2320 |
| 2024-05-02 | 30.36 | $30.43 | 248 |
| 2024-05-01 | 30.36 | $30.08 | 4000 |
| 2024-04-30 | 30.38 | $30.10 | 1238 |
| 2024-04-29 | 30.41 | $30.66 | 100 |
| 2024-04-26 | 30.39 | $30.40 | 1022 |
| 2024-04-25 | 30.39 | $30.41 | 3400 |
| 2024-04-24 | 30.38 | $30.34 | 1319 |
| 2024-04-23 | 30.39 | $30.45 | 2600 |
| 2024-04-22 | 30.38 | $30.27 | 700 |
| 2024-04-19 | 30.39 | $30.10 | 7600 |
| 2024-04-18 | 30.43 | $29.85 | 10324 |
| 2024-04-17 | 30.49 | $29.81 | 1300 |
| 2024-04-16 | 30.56 | $29.72 | 38626 |
| 2024-04-15 | 30.65 | $30.08 | 40544 |
| 2024-04-12 | 30.71 | $30.29 | 401 |
| 2024-04-11 | 30.75 | $30.66 | 933 |
| 2024-04-10 | 30.76 | $30.72 | 333 |
| 2024-04-09 | 30.76 | $31.21 | 100 |
| 2024-04-08 | 30.72 | $31.04 | 814 |
| 2024-04-05 | 30.68 | $30.87 | 14149 |
| 2024-04-04 | 30.66 | $30.80 | 34200 |
| 2024-04-03 | 30.65 | $30.98 | 708 |
| 2024-04-02 | 30.61 | $30.87 | 2042 |
| 2024-04-01 | 30.58 | $30.92 | 600 |
| 2024-03-28 | 30.55 | $31.11 | 600 |
| 2024-03-27 | 30.49 | $30.97 | 2745 |
| 2024-03-26 | 30.44 | $30.52 | 3404 |
| 2024-03-25 | 30.43 | $30.64 | 1500 |
| 2024-03-22 | 30.41 | $30.62 | 2107 |
| 2024-03-21 | 30.39 | $30.76 | 5822 |
| 2024-03-20 | 30.35 | $30.84 | 2607 |
| 2024-03-19 | 30.29 | $30.54 | 48809 |
| 2024-03-18 | 30.27 | $30.48 | 75109 |
| 2024-03-15 | 30.25 | $30.46 | 2600 |
| 2024-03-14 | 30.22 | $30.40 | 1000 |
| 2024-03-13 | 30.21 | $30.68 | 2405 |
| 2024-03-12 | 30.16 | $30.56 | 1314 |
| 2024-03-11 | 30.11 | $30.61 | 1200 |
| 2024-03-08 | 30.06 | $30.60 | 12400 |
| 2024-03-07 | 30.00 | $30.59 | 800 |
| 2024-03-06 | 29.94 | $30.33 | 1300 |
| 2024-03-05 | 29.90 | $30.10 | 49937 |
| 2024-03-04 | 29.88 | $30.13 | 6342 |
| 2024-03-01 | 29.85 | $30.15 | 8720 |
| 2024-02-29 | 29.82 | $29.96 | 39907 |
| 2024-02-28 | 29.81 | $29.85 | 900 |
| 2024-02-27 | 29.80 | $29.87 | 32000 |
| 2024-02-26 | 29.80 | $29.83 | 1200 |
| 2024-02-23 | 29.79 | $30.08 | 3800 |
| 2024-02-22 | 29.76 | $30.06 | 7520 |
| 2024-02-21 | 29.73 | $29.93 | 9349 |
| 2024-02-20 | 29.71 | $29.70 | 13547 |
| 2024-02-16 | 29.71 | $29.78 | 7000 |
| 2024-02-15 | 29.70 | $29.84 | 3800 |
| 2024-02-14 | 29.69 | $29.30 | 20205 |
| 2024-02-13 | 29.73 | $29.17 | 3700 |
| 2024-02-12 | 29.79 | $29.70 | 4416 |
| 2024-02-09 | 29.80 | $29.51 | 13405 |
| 2024-02-08 | 29.83 | $29.51 | 14500 |
| 2024-02-07 | 29.86 | $29.61 | 1710 |
| 2024-02-06 | 29.89 | $29.71 | 7200 |
| 2024-02-05 | 29.91 | $29.52 | 3200 |
| 2024-02-02 | 29.95 | $29.86 | 3200 |
| 2024-02-01 | 29.96 | $30.23 | 1100 |
| 2024-01-31 | 29.93 | $29.78 | 5800 |
| 2024-01-30 | 29.95 | $30.00 | 629 |
| 2024-01-29 | 29.94 | $30.00 | 1417 |
| 2024-01-26 | 29.94 | $29.84 | 600 |
| 2024-01-25 | 29.95 | $29.79 | 5400 |
| 2024-01-24 | 29.96 | $29.56 | 1000 |
| 2024-01-23 | 30.00 | $29.65 | 3335 |
| 2024-01-22 | 30.04 | $29.62 | 3400 |
| 2024-01-19 | 30.09 | $29.68 | 4137 |
| 2024-01-18 | 30.13 | $29.52 | 2200 |
| 2024-01-17 | 30.19 | $29.49 | 3543 |
| 2024-01-16 | 30.27 | $29.87 | 4400 |
| 2024-01-12 | 30.31 | $30.33 | 2700 |
| 2024-01-11 | 30.31 | $30.18 | 2300 |
| 2024-01-10 | 30.32 | $30.32 | 2428 |
| 2024-01-09 | 30.32 | $30.27 | 1942 |
| 2024-01-08 | 30.32 | $30.55 | 18500 |
| 2024-01-05 | 30.30 | $30.42 | 10700 |
| 2024-01-04 | 30.29 | $30.43 | 12530 |
| 2024-01-03 | 30.27 | $30.50 | 1048 |
| 2024-01-02 | 30.25 | $30.65 | 1800 |
| 2023-12-29 | 30.21 | $30.66 | 2000 |
| 2023-12-28 | 30.16 | $30.73 | 1400 |
| 2023-12-27 | 30.10 | $30.77 | 912 |
| 2023-12-26 | 30.03 | $30.70 | 200 |
| 2023-12-22 | 29.96 | $30.51 | 1800 |
| 2023-12-21 | 29.90 | $30.38 | 2300 |
| 2023-12-20 | 29.85 | $30.27 | 2400 |
| 2023-12-19 | 29.81 | $30.74 | 1737 |
| 2023-12-18 | 29.71 | $30.44 | 1100 |
| 2023-12-15 | 29.63 | $30.40 | 2134 |
| 2023-12-14 | 29.55 | $30.74 | 2124 |
| 2023-12-13 | 29.42 | $30.27 | 2047 |
| 2023-12-12 | 29.34 | $29.58 | 505 |
| 2023-12-11 | 29.31 | $29.70 | 1300 |
| 2023-12-08 | 29.27 | $29.65 | 5000 |
| 2023-12-07 | 29.23 | $29.70 | 2000 |
| 2023-12-06 | 29.18 | $29.59 | 2700 |
| 2023-12-05 | 29.14 | $29.56 | 300 |
| 2023-12-04 | 29.09 | $29.74 | 835 |
| 2023-12-01 | 29.02 | $29.92 | 2400 |
| 2023-11-30 | 28.93 | $29.48 | 4001 |
| 2023-11-29 | 28.87 | $29.38 | 1900 |
| 2023-11-28 | 28.82 | $29.41 | 1000 |
| 2023-11-27 | 28.75 | $29.24 | 4408 |
| 2023-11-24 | 28.70 | $29.38 | 438 |
| 2023-11-22 | 28.63 | $29.24 | 2649 |
| 2023-11-21 | 28.57 | $29.25 | 418 |
| 2023-11-20 | 28.50 | $29.29 | 1300 |
| 2023-11-17 | 28.41 | $29.19 | 500 |
| 2023-11-16 | 28.33 | $28.94 | 616 |
| 2023-11-15 | 28.27 | $29.02 | 3500 |
| 2023-11-14 | 28.19 | $28.99 | 4200 |
| 2023-11-13 | 28.10 | $28.14 | 804 |
| 2023-11-10 | 28.10 | $28.15 | 900 |
| 2023-11-09 | 28.09 | $27.97 | 1400 |
| 2023-11-08 | 28.11 | $28.13 | 700 |
| 2023-11-07 | 28.10 | $28.27 | 316 |
| 2023-11-06 | 28.09 | $28.60 | 445 |
| 2023-11-03 | 28.03 | $28.84 | 300 |
| 2023-11-02 | 27.95 | $28.50 | 713 |
| 2023-11-01 | 27.89 | $27.82 | 3700 |
| 2023-10-31 | 27.90 | $27.59 | 26428 |
| 2023-10-30 | 27.93 | $27.53 | 1000 |
| 2023-10-27 | 27.97 | $27.27 | 3500 |
| 2023-10-26 | 28.04 | $27.43 | 4000 |
| 2023-10-25 | 28.11 | $27.44 | 41138 |
| 2023-10-24 | 28.18 | $27.64 | 5800 |
| 2023-10-23 | 28.24 | $27.48 | 1400 |
| 2023-10-20 | 28.32 | $27.70 | 7348 |
| 2023-10-19 | 28.38 | $27.98 | 1138 |
| 2023-10-18 | 28.42 | $28.16 | 2411 |
| 2023-10-17 | 28.45 | $28.55 | 1907 |
| 2023-10-16 | 28.44 | $28.50 | 806 |
| 2023-10-13 | 28.44 | $28.22 | 900 |
| 2023-10-12 | 28.46 | $28.15 | 2600 |
| 2023-10-11 | 28.49 | $28.51 | 400 |
| 2023-10-10 | 28.49 | $28.39 | 100 |
| 2023-10-09 | 28.50 | $28.08 | 1511 |
| 2023-10-06 | 28.54 | $27.80 | 1800 |
| 2023-10-05 | 28.62 | $27.58 | 500 |
| 2023-10-04 | 28.73 | $27.45 | 1125 |
| 2023-10-03 | 28.86 | $27.55 | 145 |
| 2023-10-02 | 29.00 | $27.81 | 17600 |
| 2023-09-29 | 29.13 | $28.42 | 510 |
| 2023-09-28 | 29.20 | $28.50 | 502 |
| 2023-09-27 | 29.28 | $28.39 | 300 |
| 2023-09-26 | 29.37 | $28.50 | 114 |
| 2023-09-25 | 29.46 | $28.90 | 1800 |
| 2023-09-22 | 29.52 | $28.94 | 1300 |
| 2023-09-21 | 29.58 | $29.00 | 504 |
| 2023-09-20 | 29.64 | $29.75 | 7006 |
| 2023-09-19 | 29.63 | $29.75 | 100 |
| 2023-09-18 | 29.62 | $29.85 | 147 |
| 2023-09-15 | 29.60 | $29.95 | 1000 |
| 2023-09-14 | 29.56 | $30.09 | 200 |
| 2023-09-13 | 29.50 | $29.55 | 923 |
| 2023-09-12 | 29.50 | $29.58 | 500 |
| 2023-09-11 | 29.49 | $29.48 | 100 |
| 2023-09-08 | 29.49 | $29.29 | 900 |
| 2023-09-07 | 29.51 | $29.29 | 1247 |
| 2023-09-06 | 29.54 | $29.30 | 200 |
| 2023-09-05 | 29.56 | $29.41 | 100 |
| 2023-09-01 | 29.58 | $29.71 | 2249 |
| 2023-08-31 | 29.56 | $29.63 | 1919 |
| 2023-08-30 | 29.55 | $29.77 | 2405 |
| 2023-08-29 | 29.53 | $29.75 | 218 |
| 2023-08-28 | 29.51 | $29.39 | 100 |
| 2023-08-25 | 29.52 | $29.17 | 200 |
| 2023-08-24 | 29.56 | $29.05 | 514 |
| 2023-08-23 | 29.61 | $29.25 | 2728 |
| 2023-08-22 | 29.65 | $28.97 | 44014 |
| 2023-08-21 | 29.72 | $29.07 | 1700 |
| 2023-08-18 | 29.79 | $29.12 | 1000 |
| 2023-08-17 | 29.86 | $29.08 | 900 |
| 2023-08-16 | 29.94 | $29.14 | 704 |
| 2023-08-15 | 30.03 | $29.30 | 200 |
| 2023-08-14 | 30.10 | $29.71 | 800 |
| 2023-08-11 | 30.14 | $29.93 | 1400 |
| 2023-08-10 | 30.17 | $29.97 | 400 |
| 2023-08-09 | 30.19 | $29.95 | 2513 |
| 2023-08-08 | 30.21 | $29.86 | 100 |
| 2023-08-07 | 30.25 | $29.99 | 800 |
| 2023-08-04 | 30.28 | $29.85 | 600 |
| 2023-08-03 | 30.32 | $29.89 | 546 |
| 2023-08-02 | 30.37 | $30.03 | 122 |
| 2023-08-01 | 30.40 | $30.44 | 1200 |
| 2023-07-31 | 30.40 | $30.78 | 800 |
| 2023-07-28 | 30.36 | $30.65 | 1100 |
| 2023-07-27 | 30.33 | $30.60 | 1036 |
| 2023-07-26 | 30.30 | $30.91 | 2140 |
| 2023-07-25 | 30.24 | $30.82 | 900 |
| 2023-07-24 | 30.17 | $30.76 | 1200 |
| 2023-07-21 | 30.11 | $30.60 | 2534 |
| 2023-07-20 | 30.06 | $30.55 | 1800 |
| 2023-07-19 | 30.01 | $30.45 | 620 |
| 2023-07-18 | 29.96 | $30.22 | 3314 |
| 2023-07-17 | 29.94 | $30.17 | 300 |
| 2023-07-14 | 29.91 | $30.32 | 3120 |
| 2023-07-13 | 29.87 | $30.62 | 300 |
| 2023-07-12 | 29.79 | $30.32 | 900 |
| 2023-07-11 | 29.74 | $29.92 | 1200 |
| 2023-07-10 | 29.72 | $29.59 | 227 |
| 2023-07-07 | 29.73 | $29.62 | 1607 |
| 2023-07-06 | 29.74 | $29.47 | 1200 |
| 2023-07-05 | 29.77 | $29.87 | 6700 |
| 2023-07-03 | 29.76 | $30.07 | 1442 |
| 2023-06-30 | 29.73 | $29.88 | 1347 |
| 2023-06-29 | 29.71 | $29.63 | 1114 |
| 2023-06-28 | 29.72 | $29.52 | 218 |
| 2023-06-27 | 29.74 | $29.56 | 2047 |
| 2023-06-26 | 29.76 | $29.40 | 1406 |
| 2023-06-23 | 29.80 | $29.07 | 6326 |
| 2023-06-22 | 29.87 | $29.83 | 100 |
| 2023-06-21 | 29.88 | $30.06 | 2500 |
| 2023-06-20 | 29.86 | $29.93 | 6600 |
| 2023-06-16 | 29.85 | $30.36 | 3600 |
| 2023-06-15 | 29.79 | $30.33 | 3900 |
| 2023-06-14 | 29.74 | $30.06 | 1900 |
| 2023-06-13 | 29.70 | $29.95 | 8200 |
| 2023-06-12 | 29.68 | $29.76 | 2000 |
| 2023-06-09 | 29.67 | $29.80 | 1500 |
| 2023-06-08 | 29.66 | $29.89 | 6415 |
| 2023-06-07 | 29.63 | $29.80 | 19000 |
| 2023-06-06 | 29.61 | $29.66 | 2747 |
| 2023-06-05 | 29.61 | $29.49 | 1600 |
| 2023-06-02 | 29.62 | $29.57 | 13002 |
| 2023-06-01 | 29.63 | $29.14 | 2209 |
| 2023-05-31 | 29.68 | $28.83 | 1100 |
| 2023-05-30 | 29.77 | $28.91 | 11000 |
| 2023-05-26 | 29.86 | $29.07 | 8028 |
| 2023-05-25 | 29.94 | $28.82 | 30800 |
| 2023-05-24 | 30.06 | $29.18 | 100 |
| 2023-05-23 | 30.15 | $29.60 | 1805 |
| 2023-05-22 | 30.21 | $29.86 | 623 |
| 2023-05-19 | 30.25 | $29.87 | 1700 |
| 2023-05-18 | 30.29 | $29.82 | 911 |
| 2023-05-17 | 30.34 | $29.99 | 3400 |
| 2023-05-16 | 30.37 | $29.84 | 6807 |
| 2023-05-15 | 30.43 | $30.34 | 5219 |
| 2023-05-12 | 30.44 | $30.19 | 7500 |
| 2023-05-11 | 30.46 | $30.20 | 3000 |
| 2023-05-10 | 30.49 | $30.50 | 900 |
| 2023-05-09 | 30.49 | $30.45 | 428 |
| 2023-05-08 | 30.49 | $30.58 | 914 |
| 2023-05-05 | 30.49 | $30.68 | 410 |
| 2023-05-04 | 30.47 | $30.16 | 6842 |
| 2023-05-03 | 30.50 | $30.17 | 4200 |
| 2023-05-02 | 30.53 | $30.26 | 1600 |
| 2023-05-01 | 30.56 | $30.77 | 3400 |
| 2023-04-28 | 30.54 | $30.85 | 200 |
| 2023-04-27 | 30.51 | $30.57 | 6000 |
| 2023-04-26 | 30.50 | $30.24 | 1800 |
| 2023-04-25 | 30.53 | $30.40 | 1925 |
| 2023-04-24 | 30.54 | $30.78 | 500 |
| 2023-04-21 | 30.51 | $30.72 | 3112 |
| 2023-04-20 | 30.49 | $30.72 | 2437 |
| 2023-04-19 | 30.47 | $30.92 | 541 |
| 2023-04-18 | 30.42 | $30.94 | 5000 |
| 2023-04-17 | 30.37 | $30.93 | 4000 |
| 2023-04-14 | 30.31 | $30.81 | 1700 |
| 2023-04-13 | 30.25 | $31.06 | 628 |
| 2023-04-12 | 30.17 | $30.85 | 1327 |
| 2023-04-11 | 30.10 | $30.77 | 8221 |
| 2023-04-10 | 30.03 | $30.57 | 442 |
| 2023-04-06 | 29.97 | $30.55 | 437 |
| 2023-04-05 | 29.91 | $30.46 | 2800 |
| 2023-04-04 | 29.85 | $30.44 | 1939 |
| 2023-04-03 | 29.79 | $30.48 | 219 |
| 2023-03-31 | 29.72 | $30.25 | 10040 |
| 2023-03-30 | 29.66 | $30.05 | 1500 |
| 2023-03-29 | 29.62 | $29.76 | 1500 |
| 2023-03-28 | 29.61 | $29.37 | 400 |
| 2023-03-27 | 29.63 | $29.29 | 605 |
| 2023-03-24 | 29.67 | $29.09 | 2000 |
| 2023-03-23 | 29.73 | $28.89 | 6031 |
| 2023-03-22 | 29.81 | $29.11 | 707 |
| 2023-03-21 | 29.89 | $29.54 | 926 |
| 2023-03-20 | 29.93 | $29.45 | 5800 |
| 2023-03-17 | 29.98 | $29.09 | 815 |
| 2023-03-16 | 30.07 | $29.44 | 3300 |
| 2023-03-15 | 30.13 | $29.28 | 400 |
| 2023-03-14 | 30.22 | $29.74 | 531 |
| 2023-03-13 | 30.28 | $29.43 | 600 |
| 2023-03-10 | 30.36 | $29.29 | 13700 |
| 2023-03-09 | 30.48 | $29.70 | 600 |
| 2023-03-08 | 30.56 | $30.12 | 1200 |
| 2023-03-07 | 30.61 | $29.93 | 2500 |
| 2023-03-06 | 30.68 | $30.54 | 410 |
| 2023-03-03 | 30.69 | $30.67 | 2500 |
| 2023-03-02 | 30.69 | $30.31 | 1933 |
| 2023-03-01 | 30.73 | $30.12 | 500 |
| 2023-02-28 | 30.80 | $30.09 | 2212 |
| 2023-02-27 | 30.87 | $30.25 | 2047 |
| 2023-02-24 | 30.94 | $30.10 | 2500 |
| 2023-02-23 | 31.03 | $30.42 | 10100 |
| 2023-02-22 | 31.09 | $30.32 | 1031 |
| 2023-02-21 | 31.17 | $30.47 | 3000 |
| 2023-02-17 | 31.24 | $30.90 | 400 |
| 2023-02-16 | 31.28 | $31.02 | 600 |
| 2023-02-15 | 31.31 | $31.17 | 1845 |
| 2023-02-14 | 31.32 | $31.30 | 601 |
| 2023-02-13 | 31.33 | $31.35 | 125 |
| 2023-02-10 | 31.32 | $31.18 | 1000 |
| 2023-02-09 | 31.34 | $30.98 | 8800 |
| 2023-02-08 | 31.38 | $31.19 | 1301 |
| 2023-02-07 | 31.39 | $31.37 | 2421 |
| 2023-02-06 | 31.40 | $31.27 | 1304 |
| 2023-02-03 | 31.41 | $31.50 | 1032 |
| 2023-02-02 | 31.40 | $31.97 | 2530 |
| 2023-02-01 | 31.34 | $31.91 | 327 |
| 2023-01-31 | 31.28 | $31.77 | 1400 |
| 2023-01-30 | 31.23 | $31.48 | 500 |
| 2023-01-27 | 31.20 | $31.76 | 329 |
| 2023-01-26 | 31.15 | $31.81 | 3711 |
| 2023-01-25 | 31.08 | $31.69 | 100 |
| 2023-01-24 | 31.01 | $31.63 | 6613 |
| 2023-01-23 | 30.95 | $31.58 | 2900 |
| 2023-01-20 | 30.88 | $31.54 | 4200 |
| 2023-01-19 | 30.81 | $31.23 | 2308 |
| 2023-01-18 | 30.77 | $31.23 | 2500 |
| 2023-01-17 | 30.72 | $31.56 | 9032 |
| 2023-01-13 | 30.63 | $31.57 | 3200 |
| 2023-01-12 | 30.53 | $31.58 | 2815 |
| 2023-01-11 | 30.42 | $31.20 | 2200 |
| 2023-01-10 | 30.34 | $30.88 | 2320 |
| 2023-01-09 | 30.28 | $30.84 | 625 |
| 2023-01-06 | 30.22 | $30.78 | 8502 |
| 2023-01-05 | 30.16 | $30.04 | 1727 |
| 2023-01-04 | 30.17 | $30.31 | 2000 |
| 2023-01-03 | 30.16 | $29.95 | 3113 |
| 2022-12-30 | 30.18 | $29.99 | 1000 |
| 2022-12-29 | 30.20 | $30.16 | 301 |
| 2022-12-28 | 30.20 | $29.77 | 700 |
| 2022-12-27 | 30.25 | $30.19 | 5700 |
| 2022-12-23 | 30.26 | $30.07 | 8600 |
| 2022-12-22 | 30.28 | $29.80 | 3300 |
| 2022-12-21 | 30.33 | $30.19 | 8405 |
| 2022-12-20 | 30.34 | $29.83 | 7600 |
| 2022-12-19 | 30.39 | $29.77 | 2400 |
| 2022-12-16 | 30.46 | $29.97 | 5900 |
| 2022-12-15 | 30.51 | $30.34 | 5200 |
| 2022-12-14 | 30.53 | $30.93 | 4900 |
| 2022-12-13 | 30.49 | $31.06 | 20400 |
| 2022-12-12 | 30.43 | $30.73 | 5000 |
| 2022-12-09 | 30.39 | $30.52 | 500 |
| 2022-12-08 | 30.38 | $30.64 | 1400 |
| 2022-12-07 | 30.35 | $30.50 | 7123 |
| 2022-12-06 | 30.34 | $30.44 | 12500 |
| 2022-12-05 | 30.33 | $30.62 | 1400 |
| 2022-12-02 | 30.30 | $31.28 | 4300 |
| 2022-12-01 | 30.19 | $31.20 | 625 |
| 2022-11-30 | 30.09 | $31.18 | 4200 |
| 2022-11-29 | 29.97 | $30.63 | 2000 |
| 2022-11-28 | 29.90 | $30.42 | 21400 |
| 2022-11-25 | 29.85 | $30.88 | 6400 |
| 2022-11-23 | 29.74 | $30.76 | 1313 |
| 2022-11-22 | 29.63 | $30.60 | 4222 |
| 2022-11-21 | 29.53 | $30.23 | 2124 |
| 2022-11-18 | 29.46 | $30.29 | 6739 |
| 2022-11-17 | 29.37 | $30.13 | 15337 |
| 2022-11-16 | 29.29 | $30.26 | 25213 |
| 2022-11-15 | 29.19 | $30.40 | 39800 |
| 2022-11-14 | 29.06 | $30.22 | 31300 |
| 2022-11-11 | 28.94 | $30.54 | 47600 |
| 2022-11-10 | 28.77 | $30.31 | 86000 |
| 2022-11-09 | 28.61 | $28.91 | 76803 |
| 2022-11-08 | 28.57 | $29.47 | 36100 |
| 2022-11-07 | 28.48 | $29.17 | 109 |
| 2022-11-04 | 28.41 | $29.12 | 900 |
| 2022-11-03 | 28.33 | $28.43 | 9407 |
| 2022-11-02 | 28.32 | $28.53 | 931 |
| 2022-11-01 | 28.30 | $29.06 | 15600 |
| 2022-10-31 | 28.22 | $28.88 | 3500 |
| 2022-10-28 | 28.15 | $28.99 | 3000 |
| 2022-10-27 | 28.06 | $28.71 | 936 |
| 2022-10-26 | 27.99 | $28.70 | 6102 |
| 2022-10-25 | 27.92 | $28.42 | 2000 |
| 2022-10-24 | 27.87 | $27.81 | 400 |
| 2022-10-21 | 27.87 | $27.86 | 1000 |
| 2022-10-20 | 27.87 | $27.49 | 1908 |
| 2022-10-19 | 27.91 | $27.57 | 500 |
| 2022-10-18 | 27.95 | $27.85 | 900 |
| 2022-10-17 | 27.96 | $27.54 | 2423 |
| 2022-10-14 | 28.01 | $26.79 | 7707 |
| 2022-10-13 | 28.13 | $27.38 | 13000 |
| 2022-10-12 | 28.21 | $26.81 | 6200 |
| 2022-10-11 | 28.36 | $27.05 | 2412 |
| 2022-10-10 | 28.50 | $27.21 | 1600 |
| 2022-10-07 | 28.64 | $27.36 | 4900 |
| 2022-10-06 | 28.77 | $27.79 | 1000 |
| 2022-10-05 | 28.87 | $28.30 | 1921 |
| 2022-10-04 | 28.93 | $28.71 | 8509 |
| 2022-10-03 | 28.96 | $27.94 | 7300 |
| 2022-09-30 | 29.06 | $27.15 | 4926 |
| 2022-09-29 | 29.26 | $27.27 | 8600 |
| 2022-09-28 | 29.47 | $27.74 | 12705 |
| 2022-09-27 | 29.66 | $27.08 | 4500 |
| 2022-09-26 | 29.93 | $27.30 | 2400 |
| 2022-09-23 | 30.20 | $27.91 | 3900 |
| 2022-09-22 | 30.45 | $28.83 | 4306 |
| 2022-09-21 | 30.62 | $29.23 | 728 |
| 2022-09-20 | 30.76 | $29.67 | 6800 |
| 2022-09-19 | 30.88 | $30.20 | 14943 |
| 2022-09-16 | 30.95 | $30.00 | 400 |
| 2022-09-15 | 31.05 | $30.18 | 263300 |
| 2022-09-14 | 31.14 | $30.67 | 1400 |
| 2022-09-13 | 31.19 | $30.68 | 800 |
| 2022-09-12 | 31.24 | $31.64 | 1209 |
| 2022-09-09 | 31.20 | $31.32 | 1336 |
| 2022-09-08 | 31.19 | $30.75 | 300 |
| 2022-09-07 | 31.23 | $30.68 | 647 |
| 2022-09-06 | 31.29 | $30.29 | 100 |
| 2022-09-02 | 31.40 | $30.44 | 200 |
| 2022-09-01 | 31.50 | $30.51 | 1221 |
| 2022-08-31 | 31.60 | $30.71 | 913 |
| 2022-08-30 | 31.70 | $30.96 | 749 |
| 2022-08-29 | 31.78 | $31.49 | 2400 |
| 2022-08-26 | 31.81 | $31.58 | 300 |
| 2022-08-25 | 31.83 | $32.23 | 418 |
| 2022-08-24 | 31.79 | $31.86 | 800 |
| 2022-08-23 | 31.78 | $31.82 | 7827 |
| 2022-08-22 | 31.77 | $31.70 | 5000 |
| 2022-08-19 | 31.78 | $32.09 | 1906 |
| 2022-08-18 | 31.75 | $32.38 | 2947 |
| 2022-08-17 | 31.68 | $32.42 | 8149 |
| 2022-08-16 | 31.61 | $32.62 | 11900 |
| 2022-08-15 | 31.50 | $32.49 | 422 |
| 2022-08-12 | 31.40 | $32.60 | 1436 |
| 2022-08-11 | 31.27 | $32.26 | 256418 |
| 2022-08-10 | 31.16 | $32.21 | 900 |
| 2022-08-09 | 31.05 | $31.67 | 1300 |
| 2022-08-08 | 30.99 | $31.60 | 9100 |
| 2022-08-05 | 30.93 | $31.46 | 1629 |
| 2022-08-04 | 30.87 | $31.38 | 1800 |
| 2022-08-03 | 30.82 | $31.36 | 3032 |
| 2022-08-02 | 30.76 | $31.29 | 3220 |
| 2022-08-01 | 30.70 | $31.61 | 400 |
| 2022-07-29 | 30.61 | $31.73 | 5613 |
| 2022-07-28 | 30.49 | $31.33 | 9300 |
| 2022-07-27 | 30.40 | $30.99 | 1935 |
| 2022-07-26 | 30.34 | $30.49 | 4100 |
| 2022-07-25 | 30.32 | $30.77 | 4448 |
| 2022-07-22 | 30.28 | $30.30 | 1949 |
| 2022-07-21 | 30.27 | $30.33 | 14400 |
| 2022-07-20 | 30.27 | $30.22 | 6400 |
| 2022-07-19 | 30.27 | $30.40 | 300 |
| 2022-07-18 | 30.26 | $29.76 | 10600 |
| 2022-07-15 | 30.31 | $29.59 | 23408 |
| 2022-07-14 | 30.39 | $29.31 | 2500 |
| 2022-07-13 | 30.50 | $29.63 | 7639 |
| 2022-07-12 | 30.59 | $29.74 | 222 |
| 2022-07-11 | 30.68 | $29.89 | 1528 |
| 2022-07-08 | 30.76 | $30.14 | 144 |
| 2022-07-07 | 30.83 | $30.26 | 1044 |
| 2022-07-06 | 30.89 | $29.97 | 2835 |
| 2022-07-05 | 30.99 | $29.94 | 8038 |
| 2022-07-01 | 31.10 | $30.55 | 900 |
| 2022-06-30 | 31.15 | $30.24 | 1838 |
| 2022-06-29 | 31.25 | $30.45 | 9100 |
| 2022-06-28 | 31.34 | $30.59 | 2000 |
| 2022-06-27 | 31.41 | $30.67 | 3111 |
| 2022-06-24 | 31.49 | $30.59 | 16400 |
| 2022-06-23 | 31.59 | $30.27 | 2026 |
| 2022-06-22 | 31.73 | $30.26 | 1100 |
| 2022-06-21 | 31.88 | $30.45 | 2300 |
| 2022-06-17 | 32.03 | $29.91 | 2600 |
| 2022-06-16 | 32.25 | $30.08 | 5307 |
| 2022-06-15 | 32.48 | $30.90 | 2300 |
| 2022-06-14 | 32.65 | $30.52 | 2800 |
| 2022-06-13 | 32.87 | $30.80 | 6600 |
| 2022-06-10 | 33.09 | $31.97 | 2839 |
| 2022-06-09 | 33.21 | $32.59 | 1100 |
| 2022-06-08 | 33.27 | $33.26 | 4746 |
| 2022-06-07 | 33.28 | $33.75 | 4115 |
| 2022-06-06 | 33.23 | $33.52 | 500 |
| 2022-06-03 | 33.20 | $33.49 | 2900 |
| 2022-06-02 | 33.16 | $33.82 | 1200 |
| 2022-06-01 | 33.10 | $33.43 | 18934 |
| 2022-05-31 | 33.06 | $33.49 | 3000 |
| 2022-05-27 | 33.01 | $33.74 | 1723 |
| 2022-05-26 | 32.94 | $33.35 | 100 |
| 2022-05-25 | 32.89 | $33.18 | 2906 |
| 2022-05-24 | 32.86 | $33.06 | 1600 |
| 2022-05-23 | 32.84 | $32.95 | 1800 |
| 2022-05-20 | 32.83 | $32.47 | 3410 |
| 2022-05-19 | 32.87 | $32.31 | 1318 |
| 2022-05-18 | 32.93 | $32.17 | 5500 |
| 2022-05-17 | 33.01 | $32.85 | 10700 |
| 2022-05-16 | 33.03 | $32.34 | 9231 |
| 2022-05-13 | 33.10 | $32.17 | 2520 |
| 2022-05-12 | 33.20 | $31.47 | 2823 |
| 2022-05-11 | 33.38 | $31.58 | 11116 |
| 2022-05-10 | 33.57 | $31.53 | 603642 |
| 2022-05-09 | 33.78 | $31.64 | 2900 |
| 2022-05-06 | 34.01 | $32.86 | 6534 |
| 2022-05-05 | 34.13 | $33.10 | 7000 |
| 2022-05-04 | 34.24 | $33.94 | 9119 |
| 2022-05-03 | 34.27 | $33.25 | 11301 |
| 2022-05-02 | 34.38 | $32.90 | 7434 |
| 2022-04-29 | 34.53 | $33.20 | 6500 |
| 2022-04-28 | 34.67 | $34.18 | 4705 |
| 2022-04-27 | 34.72 | $33.76 | 2200 |
| 2022-04-26 | 34.83 | $33.63 | 4019 |
| 2022-04-25 | 34.95 | $34.15 | 908 |
| 2022-04-22 | 35.04 | $34.40 | 12315 |
| 2022-04-21 | 35.10 | $35.22 | 4944 |
| 2022-04-20 | 35.09 | $35.74 | 4300 |
| 2022-04-19 | 35.02 | $35.46 | 2600 |
| 2022-04-18 | 34.98 | $35.22 | 4000 |
| 2022-04-14 | 34.95 | $35.27 | 5500 |
| 2022-04-13 | 34.92 | $35.36 | 2400 |
| 2022-04-12 | 34.87 | $35.09 | 15404 |
| 2022-04-11 | 34.85 | $35.06 | 1900 |
| 2022-04-08 | 34.82 | $35.42 | 3400 |
| 2022-04-07 | 34.76 | $35.19 | 4720 |
| 2022-04-06 | 34.72 | $35.15 | 4600 |
| 2022-04-05 | 34.67 | $35.08 | 1200 |
| 2022-04-04 | 34.63 | $35.34 | 2617 |
| 2022-04-01 | 34.55 | $35.10 | 2507 |
| 2022-03-31 | 34.49 | $35.34 | 600 |
| 2022-03-30 | 34.40 | $35.37 | 5922 |
| 2022-03-29 | 34.30 | $35.31 | 14337 |
| 2022-03-28 | 34.20 | $34.95 | 1630 |
| 2022-03-25 | 34.12 | $34.85 | 2027 |
| 2022-03-24 | 34.04 | $34.64 | 3400 |
| 2022-03-23 | 33.98 | $34.57 | 6100 |
| 2022-03-22 | 33.91 | $34.72 | 1100 |
| 2022-03-21 | 33.83 | $34.62 | 2500 |
| 2022-03-18 | 33.75 | $34.50 | 1500 |
| 2022-03-17 | 33.67 | $34.32 | 2300 |
| 2022-03-16 | 33.60 | $33.64 | 8409 |
| 2022-03-15 | 33.59 | $33.52 | 2200 |
| 2022-03-14 | 33.60 | $33.38 | 6509 |
| 2022-03-11 | 33.63 | $33.63 | 7800 |
| 2022-03-10 | 33.62 | $33.94 | 5944 |
| 2022-03-09 | 33.59 | $33.75 | 6600 |
| 2022-03-08 | 33.58 | $33.32 | 38400 |
| 2022-03-07 | 33.60 | $33.59 | 1408 |
| 2022-03-04 | 33.60 | $33.95 | 4227 |
| 2022-03-03 | 33.57 | $33.81 | 12117 |
| 2022-03-02 | 33.54 | $33.85 | 170300 |
| 2022-03-01 | 33.51 | $33.26 | 6900 |
| 2022-02-28 | 33.53 | $33.63 | 35204 |
| 2022-02-25 | 33.52 | $33.78 | 2400 |
| 2022-02-24 | 33.50 | $32.86 | 14404 |
| 2022-02-23 | 33.56 | $32.90 | 3834 |
| 2022-02-22 | 33.63 | $33.30 | 3407 |
| 2022-02-18 | 33.67 | $33.52 | 17449 |
| 2022-02-17 | 33.69 | $33.66 | 514 |
| 2022-02-16 | 33.69 | $33.91 | 720 |
| 2022-02-15 | 33.67 | $33.72 | 8444 |
| 2022-02-14 | 33.66 | $33.33 | 700 |
| 2022-02-11 | 33.69 | $33.64 | 2436 |
| 2022-02-10 | 33.70 | $33.73 | 2543 |
| 2022-02-09 | 33.70 | $34.31 | 1600 |
| 2022-02-08 | 33.63 | $33.82 | 1800 |
| 2022-02-07 | 33.61 | $33.69 | 1146 |
| 2022-02-04 | 33.60 | $33.73 | 1800 |
| 2022-02-03 | 33.59 | $33.83 | 1513 |
| 2022-02-02 | 33.57 | $34.07 | 1804 |
| 2022-02-01 | 33.51 | $33.70 | 2919 |
| 2022-01-31 | 33.49 | $33.53 | 1800 |
| 2022-01-28 | 33.49 | $33.18 | 8700 |
| 2022-01-27 | 33.52 | $32.78 | — |
| 2022-01-26 | 33.60 | $32.78 | 1000 |
| 2022-01-25 | 33.69 | $33.14 | 2100 |
| 2022-01-24 | 33.74 | $32.50 | 4500 |
| 2022-01-21 | 33.87 | $33.33 | 500 |
| 2022-01-20 | 33.93 | $33.88 | — |
| 2022-01-19 | 33.94 | $33.87 | 3400 |
| 2022-01-18 | 33.94 | $33.84 | 12032 |
| 2022-01-14 | 33.95 | $34.20 | 36100 |
| 2022-01-13 | 33.93 | $34.23 | 31300 |
| 2022-01-12 | 33.90 | $34.27 | 5000 |
| 2022-01-11 | 33.86 | $34.04 | 48500 |
| 2022-01-10 | 33.84 | $33.78 | 97000 |
| 2022-01-07 | 33.84 | $34.00 | 108643 |
| 2022-01-06 | 33.83 | $33.87 | 332 |
| 2022-01-05 | 33.82 | $33.91 | 3300 |
| 2022-01-04 | 33.81 | $34.27 | 124 |
| 2022-01-03 | 33.76 | $34.17 | 108 |
| 2021-12-31 | 33.72 | $34.18 | 141 |
| 2021-12-30 | 33.67 | $34.10 | 800 |
| 2021-12-29 | 33.63 | $34.05 | 108 |
| 2021-12-28 | 33.58 | $33.98 | 200 |
| 2021-12-27 | 33.54 | $33.77 | 109 |
| 2021-12-23 | 33.52 | $33.59 | 1741 |
| 2021-12-22 | 33.51 | $33.80 | 1300 |
| 2021-12-21 | 33.48 | $33.63 | 204 |
| 2021-12-20 | 33.46 | $33.29 | 1122 |
| 2021-12-17 | 33.48 | $33.52 | 908 |
| 2021-12-16 | 33.48 | $33.88 | 205 |
| 2021-12-15 | 33.44 | $33.62 | 600 |
| 2021-12-14 | 33.42 | $33.27 | 3200 |
| 2021-12-13 | 33.43 | $33.56 | — |
| 2021-12-10 | 33.42 | $33.56 | 200 |
| 2021-12-09 | 33.40 | $33.41 | 300 |
| 2021-12-08 | 33.40 | $33.72 | 304 |
| 2021-12-07 | 33.37 | $33.69 | 1234 |
| 2021-12-06 | 33.34 | $33.28 | 1700 |
| 2021-12-03 | 33.34 | $32.87 | 1636 |
| 2021-12-02 | 33.39 | $32.90 | 900 |
| 2021-12-01 | 33.44 | $32.30 | 8047 |
| 2021-11-30 | 33.56 | $32.65 | 1919 |
| 2021-11-29 | 33.66 | $33.18 | 1008 |
| 2021-11-26 | 33.71 | $32.97 | 1800 |
| 2021-11-24 | 33.79 | $33.82 | 2700 |
| 2021-11-23 | 33.78 | $33.76 | 932 |
| 2021-11-22 | 33.79 | $33.49 | 500 |
| 2021-11-19 | 33.82 | $33.82 | — |
| 2021-11-18 | 33.82 | $33.82 | 1600 |
| 2021-11-17 | 33.82 | $33.78 | 106 |
| 2021-11-16 | 33.82 | $33.85 | 644 |
| 2021-11-15 | 33.82 | $34.00 | 2400 |
| 2021-11-12 | 33.80 | $33.93 | 122 |
| 2021-11-11 | 33.79 | $33.97 | — |
| 2021-11-10 | 33.77 | $33.97 | 400 |
| 2021-11-09 | 33.74 | $34.07 | 1800 |
| 2021-11-08 | 33.71 | $34.05 | 800 |
| 2021-11-05 | 33.67 | $34.01 | 1000 |
| 2021-11-04 | 33.64 | $33.86 | 306 |
| 2021-11-03 | 33.62 | $33.97 | 401 |
| 2021-11-02 | 33.58 | $33.77 | 900 |
| 2021-11-01 | 33.56 | $33.80 | 129 |
| 2021-10-29 | 33.53 | $33.87 | — |
| 2021-10-28 | 33.50 | $33.87 | 500 |
| 2021-10-27 | 33.46 | $33.67 | 3409 |
| 2021-10-26 | 33.44 | $34.05 | 334 |
| 2021-10-25 | 33.37 | $34.03 | 3117 |
| 2021-10-22 | 33.30 | $34.01 | 700 |
| 2021-10-21 | 33.23 | $33.85 | 3200 |
| 2021-10-20 | 33.16 | $34.08 | 2747 |
| 2021-10-19 | 33.06 | $33.74 | 324 |
| 2021-10-18 | 32.99 | $33.52 | 1700 |
| 2021-10-15 | 32.94 | $33.62 | 1900 |
| 2021-10-14 | 32.87 | $33.49 | 7900 |
| 2021-10-13 | 32.80 | $33.05 | 6100 |
| 2021-10-12 | 32.77 | $32.79 | 5731 |
| 2021-10-11 | 32.77 | $32.81 | 300 |
| 2021-10-08 | 32.77 | $32.88 | 700 |
| 2021-10-07 | 32.76 | $32.91 | 734 |
| 2021-10-06 | 32.74 | $32.62 | 1746 |
| 2021-10-05 | 32.75 | $32.71 | 4314 |
| 2021-10-04 | 32.76 | $32.56 | 400 |
| 2021-10-01 | 32.78 | $32.53 | 204 |
| 2021-09-30 | 32.81 | $32.16 | 2200 |
| 2021-09-29 | 32.87 | $32.31 | 700 |
| 2021-09-28 | 32.93 | $32.27 | 600 |
| 2021-09-27 | 33.00 | $32.74 | 1200 |
| 2021-09-24 | 33.03 | $32.55 | 2231 |
| 2021-09-23 | 33.08 | $32.69 | 4700 |
| 2021-09-22 | 33.12 | $32.79 | 123 |
| 2021-09-21 | 33.16 | $32.40 | 1200 |
| 2021-09-20 | 33.24 | $32.28 | 1300 |
| 2021-09-17 | 33.34 | $32.83 | 522 |
| 2021-09-16 | 33.39 | $33.20 | 800 |
| 2021-09-15 | 33.41 | $33.40 | 8100 |
| 2021-09-14 | 33.41 | $33.08 | 5906 |
| 2021-09-13 | 33.45 | $33.48 | 334 |
| 2021-09-10 | 33.44 | $33.26 | 3442 |
| 2021-09-09 | 33.46 | $33.43 | 4000 |
| 2021-09-08 | 33.47 | $33.62 | 1329 |
| 2021-09-07 | 33.45 | $33.71 | 705 |
| 2021-09-03 | 33.42 | $33.95 | 1108 |
| 2021-09-02 | 33.37 | $33.86 | 400 |
| 2021-09-01 | 33.31 | $33.59 | 202 |
| 2021-08-31 | 33.29 | $33.51 | — |
| 2021-08-30 | 33.26 | $33.52 | 547 |
| 2021-08-27 | 33.24 | $33.48 | 916 |
| 2021-08-26 | 33.21 | $33.04 | 704 |
| 2021-08-25 | 33.23 | $33.26 | 942 |
| 2021-08-24 | 33.22 | $33.21 | 536 |
| 2021-08-23 | 33.23 | $33.08 | 200 |
| 2021-08-20 | 33.24 | $32.85 | 500 |
| 2021-08-19 | 33.28 | $32.58 | 948 |
| 2021-08-18 | 33.36 | $33.00 | 414 |
| 2021-08-17 | 33.39 | $33.53 | — |
| 2021-08-16 | 33.38 | $33.53 | 802 |
| 2021-08-13 | 33.36 | $33.65 | 527 |
| 2021-08-12 | 33.33 | $33.54 | 300 |
| 2021-08-11 | 33.31 | $33.59 | 1800 |
| 2021-08-10 | 33.28 | $33.37 | 700 |
| 2021-08-09 | 33.27 | $33.24 | 1611 |
| 2021-08-06 | 33.27 | $33.31 | 2014 |
| 2021-08-05 | 33.27 | $33.31 | 600 |
| 2021-08-04 | 33.27 | $33.29 | 244 |
| 2021-08-03 | 33.26 | $33.25 | — |
| 2021-08-02 | 33.27 | $33.25 | 2022 |
| 2021-07-30 | 33.27 | $33.29 | 1400 |
| 2021-07-29 | 33.26 | $33.56 | 1927 |
| 2021-07-28 | 33.23 | $33.28 | 3400 |
| 2021-07-27 | 33.23 | $33.14 | 2500 |
| 2021-07-26 | 33.24 | $33.25 | 2401 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.76
2025-10-27
Close Price
$34.27
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
27.47
Average
31.31
Maximum
35.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 33.76 | $34.27 | — |
| 2025-10-23 | 33.69 | $34.27 | — |
| 2025-10-22 | 33.62 | $34.27 | — |
| 2025-10-21 | 33.55 | $34.27 | — |
| 2025-10-20 | 33.47 | $34.27 | 8600 |
| 2025-10-17 | 33.39 | $33.30 | 100 |
| 2025-10-16 | 33.40 | $33.30 | 313 |
| 2025-10-15 | 33.41 | $33.30 | 1000 |
| 2025-10-14 | 33.43 | $33.33 | 200 |
| 2025-10-13 | 33.44 | $33.31 | 1533 |
| 2025-10-10 | 33.46 | $33.31 | 3823 |
| 2025-10-09 | 33.48 | $33.27 | 200 |
| 2025-10-08 | 33.50 | $33.44 | 121 |
| 2025-10-07 | 33.51 | $33.42 | 410 |
| 2025-10-06 | 33.52 | $33.59 | 200 |
| 2025-10-03 | 33.51 | $33.72 | 900 |
| 2025-10-02 | 33.49 | $33.48 | 100 |
| 2025-10-01 | 33.49 | $33.58 | 828 |
| 2025-09-30 | 33.48 | $33.57 | 623 |
| 2025-09-29 | 33.47 | $33.42 | 500 |
| 2025-09-26 | 33.47 | $33.37 | 820 |
| 2025-09-25 | 33.47 | $33.13 | 340 |
| 2025-09-24 | 33.51 | $33.47 | 100 |
| 2025-09-23 | 33.50 | $33.58 | 800 |
| 2025-09-22 | 33.49 | $33.50 | 500 |
| 2025-09-19 | 33.49 | $33.45 | 246 |
| 2025-09-18 | 33.48 | $33.50 | 225 |
| 2025-09-17 | 33.48 | $33.57 | 515 |
| 2025-09-16 | 33.46 | $33.63 | 120 |
| 2025-09-15 | 33.44 | $33.74 | 500 |
| 2025-09-12 | 33.40 | $33.71 | 127 |
| 2025-09-11 | 33.37 | $33.81 | 400 |
| 2025-09-10 | 33.32 | $33.39 | 1500 |
| 2025-09-09 | 33.31 | $33.27 | 700 |
| 2025-09-08 | 33.30 | $33.32 | 719 |
| 2025-09-05 | 33.29 | $33.39 | 600 |
| 2025-09-04 | 33.27 | $33.20 | 515 |
| 2025-09-03 | 33.27 | $33.07 | 100 |
| 2025-09-02 | 33.28 | $33.13 | 700 |
| 2025-08-29 | 33.27 | $33.49 | 601 |
| 2025-08-28 | 33.23 | $33.46 | 100 |
| 2025-08-27 | 33.18 | $33.49 | 100 |
| 2025-08-26 | 33.13 | $33.36 | 300 |
| 2025-08-25 | 33.08 | $33.37 | 200 |
| 2025-08-22 | 33.03 | $33.66 | 100 |
| 2025-08-21 | 32.95 | $33.26 | 503 |
| 2025-08-20 | 32.91 | $33.38 | 100 |
| 2025-08-19 | 32.85 | $33.21 | 149 |
| 2025-08-18 | 32.81 | $33.03 | 600 |
| 2025-08-15 | 32.78 | $33.17 | 100 |
| 2025-08-14 | 32.73 | $33.01 | 300 |
| 2025-08-13 | 32.70 | $33.18 | 200 |
| 2025-08-12 | 32.65 | $32.97 | 100 |
| 2025-08-11 | 32.62 | $32.70 | 100 |
| 2025-08-08 | 32.61 | $32.76 | 100 |
| 2025-08-07 | 32.59 | $32.78 | 119 |
| 2025-08-06 | 32.57 | $32.66 | 229 |
| 2025-08-05 | 32.56 | $32.60 | 3100 |
| 2025-08-04 | 32.56 | $32.50 | 202 |
| 2025-08-01 | 32.57 | $32.23 | 128 |
| 2025-07-31 | 32.61 | $32.16 | 217 |
| 2025-07-30 | 32.65 | $32.28 | 4003 |
| 2025-07-29 | 32.69 | $32.69 | 342 |
| 2025-07-28 | 32.69 | $32.48 | 200 |
| 2025-07-25 | 32.71 | $32.94 | 148 |
| 2025-07-24 | 32.68 | $32.99 | 100 |
| 2025-07-23 | 32.65 | $33.03 | 100 |
| 2025-07-22 | 32.61 | $33.06 | 129 |
| 2025-07-21 | 32.56 | $32.60 | 426 |
| 2025-07-18 | 32.56 | $32.46 | 800 |
| 2025-07-17 | 32.58 | $32.46 | 346 |
| 2025-07-16 | 32.59 | $32.42 | 1140 |
| 2025-07-15 | 32.61 | $32.28 | 100 |
| 2025-07-14 | 32.64 | $32.70 | 801 |
| 2025-07-11 | 32.64 | $32.50 | 200 |
| 2025-07-10 | 32.65 | $32.63 | 230 |
| 2025-07-09 | 32.65 | $32.62 | 4221 |
| 2025-07-08 | 32.65 | $32.55 | 600 |
| 2025-07-07 | 32.66 | $32.55 | 1800 |
| 2025-07-03 | 32.67 | $32.91 | 1042 |
| 2025-07-02 | 32.64 | $32.84 | 2600 |
| 2025-07-01 | 32.61 | $32.91 | 500 |
| 2025-06-30 | 32.58 | $32.62 | 338 |
| 2025-06-27 | 32.57 | $32.50 | 600 |
| 2025-06-26 | 32.58 | $32.38 | 1400 |
| 2025-06-25 | 32.59 | $32.43 | 1300 |
| 2025-06-24 | 32.60 | $32.90 | 1100 |
| 2025-06-23 | 32.56 | $32.83 | 100 |
| 2025-06-20 | 32.52 | $32.48 | 600 |
| 2025-06-18 | 32.52 | $32.48 | 134 |
| 2025-06-17 | 32.51 | $32.52 | 200 |
| 2025-06-16 | 32.50 | $32.60 | 400 |
| 2025-06-13 | 32.48 | $32.66 | 200 |
| 2025-06-12 | 32.45 | $32.81 | 100 |
| 2025-06-11 | 32.40 | $32.54 | 1100 |
| 2025-06-10 | 32.37 | $32.70 | 600 |
| 2025-06-09 | 32.33 | $32.45 | 400 |
| 2025-06-06 | 32.30 | $32.51 | 313 |
| 2025-06-05 | 32.27 | $32.48 | 117 |
| 2025-06-04 | 32.23 | $32.40 | 334 |
| 2025-06-03 | 32.21 | $32.44 | 200 |
| 2025-06-02 | 32.17 | $32.54 | 435 |
| 2025-05-30 | 32.12 | $32.46 | 200 |
| 2025-05-29 | 32.07 | $32.25 | 1800 |
| 2025-05-28 | 32.04 | $32.21 | 400 |
| 2025-05-27 | 32.01 | $32.27 | 802 |
| 2025-05-23 | 31.97 | $32.07 | 403 |
| 2025-05-22 | 31.94 | $31.89 | 1500 |
| 2025-05-21 | 31.93 | $31.96 | 1144 |
| 2025-05-20 | 31.91 | $32.39 | 424 |
| 2025-05-19 | 31.84 | $32.34 | 2400 |
| 2025-05-16 | 31.76 | $32.39 | 1900 |
| 2025-05-15 | 31.68 | $32.10 | 600 |
| 2025-05-14 | 31.61 | $31.57 | 100 |
| 2025-05-13 | 31.59 | $31.75 | 100 |
| 2025-05-12 | 31.55 | $31.88 | 930 |
| 2025-05-09 | 31.49 | $31.85 | 200 |
| 2025-05-08 | 31.41 | $31.66 | 9535 |
| 2025-05-07 | 31.35 | $31.89 | 200 |
| 2025-05-06 | 31.25 | $31.95 | 15000 |
| 2025-05-05 | 31.13 | $31.77 | 512 |
| 2025-05-02 | 31.01 | $31.85 | 304 |
| 2025-05-01 | 30.88 | $31.43 | 100 |
| 2025-04-30 | 30.79 | $31.43 | 100 |
| 2025-04-29 | 30.70 | $31.33 | 100 |
| 2025-04-28 | 30.62 | $31.30 | 100 |
| 2025-04-25 | 30.54 | $31.04 | 100 |
| 2025-04-24 | 30.48 | $31.20 | 114 |
| 2025-04-23 | 30.41 | $31.20 | 600 |
| 2025-04-22 | 30.34 | $31.10 | 400 |
| 2025-04-21 | 30.28 | $30.60 | 200 |
| 2025-04-17 | 30.26 | $30.87 | 5000 |
| 2025-04-16 | 30.23 | $30.60 | 327 |
| 2025-04-15 | 30.22 | $30.54 | 6700 |
| 2025-04-14 | 30.22 | $30.51 | 1400 |
| 2025-04-11 | 30.23 | $30.07 | 1300 |
| 2025-04-10 | 30.28 | $29.51 | 430 |
| 2025-04-09 | 30.39 | $29.89 | 2214 |
| 2025-04-08 | 30.47 | $28.30 | 2600 |
| 2025-04-07 | 30.71 | $28.71 | 1249 |
| 2025-04-04 | 30.92 | $29.34 | 1615 |
| 2025-04-03 | 31.08 | $30.88 | 603 |
| 2025-04-02 | 31.10 | $31.32 | 1323 |
| 2025-04-01 | 31.07 | $31.21 | 735 |
| 2025-03-31 | 31.05 | $31.13 | 114 |
| 2025-03-28 | 31.03 | $31.00 | 222 |
| 2025-03-27 | 31.03 | $31.10 | 200 |
| 2025-03-26 | 31.02 | $31.16 | 100 |
| 2025-03-25 | 31.01 | $31.11 | 200 |
| 2025-03-24 | 30.99 | $31.16 | 200 |
| 2025-03-21 | 30.98 | $30.94 | 600 |
| 2025-03-20 | 30.98 | $31.17 | 136 |
| 2025-03-19 | 30.95 | $31.21 | 111 |
| 2025-03-18 | 30.93 | $31.14 | 241 |
| 2025-03-17 | 30.91 | $31.27 | 400 |
| 2025-03-14 | 30.87 | $30.94 | 200 |
| 2025-03-13 | 30.86 | $30.45 | 122 |
| 2025-03-12 | 30.91 | $30.62 | 300 |
| 2025-03-11 | 30.93 | $30.67 | 400 |
| 2025-03-10 | 30.96 | $30.94 | 2526 |
| 2025-03-07 | 30.95 | $31.19 | 1200 |
| 2025-03-06 | 30.92 | $30.80 | 105 |
| 2025-03-05 | 30.92 | $31.15 | 1700 |
| 2025-03-04 | 30.89 | $30.87 | 1100 |
| 2025-03-03 | 30.88 | $31.11 | 700 |
| 2025-02-28 | 30.84 | $31.03 | 800 |
| 2025-02-27 | 30.81 | $30.85 | 100 |
| 2025-02-26 | 30.80 | $30.96 | 10600 |
| 2025-02-25 | 30.77 | $31.04 | 400 |
| 2025-02-24 | 30.73 | $30.83 | 200 |
| 2025-02-21 | 30.71 | $30.80 | 648 |
| 2025-02-20 | 30.68 | $30.99 | 10620 |
| 2025-02-19 | 30.64 | $30.83 | 300 |
| 2025-02-18 | 30.61 | $30.93 | 617 |
| 2025-02-14 | 30.56 | $30.79 | 146 |
| 2025-02-13 | 30.53 | $30.91 | 200 |
| 2025-02-12 | 30.48 | $30.62 | 544 |
| 2025-02-11 | 30.45 | $30.74 | 100 |
| 2025-02-10 | 30.40 | $30.62 | 248 |
| 2025-02-07 | 30.36 | $30.49 | 1927 |
| 2025-02-06 | 30.32 | $30.65 | 2223 |
| 2025-02-05 | 30.26 | $30.68 | 100 |
| 2025-02-04 | 30.20 | $30.36 | 1722 |
| 2025-02-03 | 30.17 | $30.22 | 400 |
| 2025-01-31 | 30.14 | $30.32 | 1436 |
| 2025-01-30 | 30.11 | $30.53 | 122 |
| 2025-01-29 | 30.05 | $30.26 | 300 |
| 2025-01-28 | 30.01 | $30.33 | 1131 |
| 2025-01-27 | 29.97 | $30.57 | 525 |
| 2025-01-24 | 29.91 | $30.34 | 335 |
| 2025-01-23 | 29.86 | $30.29 | 205 |
| 2025-01-22 | 29.82 | $30.07 | 600 |
| 2025-01-21 | 29.80 | $30.43 | 239 |
| 2025-01-17 | 29.74 | $30.05 | 300 |
| 2025-01-16 | 29.72 | $29.98 | 100 |
| 2025-01-15 | 29.72 | $29.71 | 133 |
| 2025-01-14 | 29.75 | $29.47 | 400 |
| 2025-01-13 | 29.81 | $29.28 | 326 |
| 2025-01-10 | 29.89 | $29.12 | 1512 |
| 2025-01-08 | 30.01 | $29.62 | 1707 |
| 2025-01-07 | 30.09 | $29.69 | 224 |
| 2025-01-06 | 30.17 | $29.79 | 546 |
| 2025-01-03 | 30.25 | $29.97 | 1500 |
| 2025-01-02 | 30.32 | $29.73 | 430 |
| 2024-12-31 | 30.43 | $29.79 | 410 |
| 2024-12-30 | 30.55 | $29.63 | 318 |
| 2024-12-27 | 30.69 | $29.79 | 201 |
| 2024-12-26 | 30.83 | $30.41 | 1000 |
| 2024-12-24 | 30.92 | $30.38 | 800 |
| 2024-12-23 | 31.02 | $30.24 | 1230 |
| 2024-12-20 | 31.14 | $30.14 | 1017 |
| 2024-12-19 | 31.28 | $29.80 | 200 |
| 2024-12-18 | 31.46 | $29.96 | 2707 |
| 2024-12-17 | 31.63 | $30.89 | 800 |
| 2024-12-16 | 31.72 | $31.02 | 1000 |
| 2024-12-13 | 31.80 | $31.24 | 801 |
| 2024-12-12 | 31.86 | $31.36 | 700 |
| 2024-12-11 | 31.90 | $31.49 | 1500 |
| 2024-12-10 | 31.94 | $31.52 | 100 |
| 2024-12-09 | 31.97 | $31.78 | 302 |
| 2024-12-06 | 31.98 | $31.92 | 206 |
| 2024-12-05 | 31.97 | $32.05 | 220 |
| 2024-12-04 | 31.96 | $31.97 | 2100 |
| 2024-12-03 | 31.94 | $32.11 | 319 |
| 2024-12-02 | 31.92 | $32.10 | 300 |
| 2024-11-29 | 31.89 | $32.42 | 100 |
| 2024-11-27 | 31.83 | $32.36 | 104 |
| 2024-11-26 | 31.77 | $32.13 | 11924 |
| 2024-11-25 | 31.73 | $32.18 | 6306 |
| 2024-11-22 | 31.68 | $31.97 | 421 |
| 2024-11-21 | 31.66 | $31.80 | 430 |
| 2024-11-20 | 31.65 | $31.61 | 400 |
| 2024-11-19 | 31.67 | $31.71 | 500 |
| 2024-11-18 | 31.68 | $31.56 | 5343 |
| 2024-11-15 | 31.70 | $31.41 | 1700 |
| 2024-11-14 | 31.75 | $31.34 | 300 |
| 2024-11-13 | 31.81 | $31.47 | 3703 |
| 2024-11-12 | 31.86 | $31.49 | 1400 |
| 2024-11-11 | 31.91 | $31.90 | 4825 |
| 2024-11-08 | 31.93 | $31.97 | 1200 |
| 2024-11-07 | 31.94 | $31.92 | 228 |
| 2024-11-06 | 31.96 | $31.68 | 200 |
| 2024-11-05 | 32.01 | $31.95 | 839 |
| 2024-11-04 | 32.03 | $31.60 | 604 |
| 2024-11-01 | 32.09 | $31.47 | 1606 |
| 2024-10-31 | 32.17 | $31.68 | 1100 |
| 2024-10-30 | 32.23 | $31.86 | 103 |
| 2024-10-29 | 32.28 | $31.91 | 438 |
| 2024-10-28 | 32.32 | $32.13 | 137 |
| 2024-10-25 | 32.35 | $31.95 | 1113 |
| 2024-10-24 | 32.40 | $32.10 | 800 |
| 2024-10-23 | 32.44 | $32.18 | 103 |
| 2024-10-22 | 32.48 | $32.27 | 1000 |
| 2024-10-21 | 32.50 | $32.31 | 400 |
| 2024-10-18 | 32.53 | $32.64 | 1300 |
| 2024-10-17 | 32.52 | $32.52 | 921 |
| 2024-10-16 | 32.53 | $32.63 | 1000 |
| 2024-10-15 | 32.52 | $32.42 | 219 |
| 2024-10-14 | 32.53 | $32.57 | 500 |
| 2024-10-11 | 32.53 | $32.49 | 2748 |
| 2024-10-10 | 32.53 | $32.29 | 701 |
| 2024-10-09 | 32.55 | $32.23 | 100 |
| 2024-10-08 | 32.58 | $32.23 | 100 |
| 2024-10-07 | 32.60 | $32.44 | 229 |
| 2024-10-04 | 32.60 | $32.67 | 400 |
| 2024-10-03 | 32.57 | $32.59 | 100 |
| 2024-10-02 | 32.55 | $32.80 | 700 |
| 2024-10-01 | 32.50 | $32.84 | 1102 |
| 2024-09-30 | 32.44 | $32.72 | 200 |
| 2024-09-27 | 32.38 | $32.70 | 1244 |
| 2024-09-26 | 32.33 | $32.60 | 2300 |
| 2024-09-25 | 32.28 | $32.61 | 122 |
| 2024-09-24 | 32.23 | $32.89 | 100 |
| 2024-09-23 | 32.15 | $32.65 | 900 |
| 2024-09-20 | 32.09 | $32.42 | — |
| 2024-09-19 | 32.05 | $32.53 | 400 |
| 2024-09-18 | 31.99 | $32.28 | 100 |
| 2024-09-17 | 31.95 | $32.38 | 304 |
| 2024-09-16 | 31.90 | $32.49 | 1310 |
| 2024-09-13 | 31.83 | $32.26 | 418 |
| 2024-09-12 | 31.78 | $32.05 | 300 |
| 2024-09-11 | 31.74 | $31.73 | 1423 |
| 2024-09-10 | 31.73 | $31.66 | 100 |
| 2024-09-09 | 31.72 | $31.70 | 501 |
| 2024-09-06 | 31.70 | $31.42 | 143 |
| 2024-09-05 | 31.71 | $31.79 | 1700 |
| 2024-09-04 | 31.67 | $31.69 | 400 |
| 2024-09-03 | 31.63 | $31.68 | 100 |
| 2024-08-30 | 31.59 | $32.09 | 1100 |
| 2024-08-29 | 31.50 | $31.96 | 1000 |
| 2024-08-28 | 31.42 | $31.91 | 200 |
| 2024-08-27 | 31.35 | $32.08 | 100 |
| 2024-08-26 | 31.25 | $32.06 | 500 |
| 2024-08-23 | 31.15 | $31.98 | 400 |
| 2024-08-22 | 31.05 | $31.43 | 100 |
| 2024-08-21 | 31.00 | $31.60 | 200 |
| 2024-08-20 | 30.93 | $31.40 | 227 |
| 2024-08-19 | 30.87 | $31.55 | 342 |
| 2024-08-16 | 30.80 | $31.26 | 100 |
| 2024-08-15 | 30.76 | $31.11 | 211 |
| 2024-08-14 | 30.73 | $30.95 | 400 |
| 2024-08-13 | 30.72 | $30.93 | 1500 |
| 2024-08-12 | 30.71 | $30.69 | 100 |
| 2024-08-09 | 30.73 | $30.69 | 136 |
| 2024-08-08 | 30.75 | $30.60 | 240 |
| 2024-08-07 | 30.78 | $30.27 | 100 |
| 2024-08-06 | 30.84 | $30.29 | 200 |
| 2024-08-05 | 30.90 | $30.04 | 125 |
| 2024-08-02 | 30.99 | $30.71 | 100 |
| 2024-08-01 | 31.01 | $30.93 | 100 |
| 2024-07-31 | 31.01 | $31.37 | 2000 |
| 2024-07-30 | 30.97 | $31.05 | 336 |
| 2024-07-29 | 30.94 | $30.95 | 710 |
| 2024-07-26 | 30.93 | $31.01 | 718 |
| 2024-07-25 | 30.90 | $30.68 | 600 |
| 2024-07-24 | 30.91 | $30.66 | 3600 |
| 2024-07-23 | 30.91 | $30.81 | 8300 |
| 2024-07-22 | 30.90 | $31.14 | 200 |
| 2024-07-19 | 30.86 | $31.05 | — |
| 2024-07-18 | 30.82 | $31.20 | 1533 |
| 2024-07-17 | 30.76 | $31.46 | 100 |
| 2024-07-16 | 30.67 | $31.35 | 3715 |
| 2024-07-15 | 30.58 | $31.11 | 600 |
| 2024-07-12 | 30.51 | $31.24 | 346 |
| 2024-07-11 | 30.43 | $31.05 | 3000 |
| 2024-07-10 | 30.36 | $30.70 | 600 |
| 2024-07-09 | 30.32 | $30.36 | 100 |
| 2024-07-08 | 30.32 | $30.42 | 940 |
| 2024-07-05 | 30.32 | $30.55 | 500 |
| 2024-07-03 | 30.30 | $30.47 | 613 |
| 2024-07-02 | 30.30 | $30.15 | 1200 |
| 2024-07-01 | 30.33 | $30.10 | 600 |
| 2024-06-28 | 30.37 | $30.15 | 847 |
| 2024-06-27 | 30.41 | $30.10 | 1335 |
| 2024-06-26 | 30.45 | $30.38 | 1000 |
| 2024-06-25 | 30.47 | $30.48 | 522 |
| 2024-06-24 | 30.49 | $30.64 | 800 |
| 2024-06-21 | 30.49 | $30.28 | 300 |
| 2024-06-20 | 30.52 | $30.36 | 600 |
| 2024-06-18 | 30.56 | $30.19 | 1528 |
| 2024-06-17 | 30.62 | $30.04 | 4100 |
| 2024-06-14 | 30.70 | $30.10 | 932 |
| 2024-06-13 | 30.79 | $30.26 | 600 |
| 2024-06-12 | 30.86 | $30.46 | 2130 |
| 2024-06-11 | 30.92 | $30.41 | 134 |
| 2024-06-10 | 30.99 | $30.72 | 400 |
| 2024-06-07 | 31.03 | $30.58 | 626 |
| 2024-06-06 | 31.09 | $31.04 | 1302 |
| 2024-06-05 | 31.10 | $30.95 | 914 |
| 2024-06-04 | 31.12 | $30.89 | 149 |
| 2024-06-03 | 31.15 | $31.06 | 1600 |
| 2024-05-31 | 31.16 | $31.27 | 911 |
| 2024-05-30 | 31.14 | $30.82 | 101 |
| 2024-05-29 | 31.16 | $30.52 | 700 |
| 2024-05-28 | 31.21 | $30.98 | 400 |
| 2024-05-24 | 31.22 | $30.99 | 100 |
| 2024-05-23 | 31.22 | $30.85 | 122 |
| 2024-05-22 | 31.23 | $31.25 | 514 |
| 2024-05-21 | 31.20 | $31.57 | 100 |
| 2024-05-20 | 31.14 | $31.64 | 200 |
| 2024-05-17 | 31.06 | $31.66 | 400 |
| 2024-05-16 | 30.97 | $31.51 | 100 |
| 2024-05-15 | 30.89 | $31.53 | 238 |
| 2024-05-14 | 30.80 | $31.39 | 1148 |
| 2024-05-13 | 30.71 | $31.26 | 600 |
| 2024-05-10 | 30.63 | $31.28 | 300 |
| 2024-05-09 | 30.55 | $31.25 | 21400 |
| 2024-05-08 | 30.46 | $30.87 | 1000 |
| 2024-05-07 | 30.41 | $30.92 | 316 |
| 2024-05-06 | 30.35 | $30.81 | 400 |
| 2024-05-03 | 30.31 | $30.63 | 2320 |
| 2024-05-02 | 30.29 | $30.43 | 248 |
| 2024-05-01 | 30.28 | $30.08 | 4000 |
| 2024-04-30 | 30.32 | $30.10 | 1238 |
| 2024-04-29 | 30.35 | $30.66 | 100 |
| 2024-04-26 | 30.34 | $30.40 | 1022 |
| 2024-04-25 | 30.35 | $30.41 | 3400 |
| 2024-04-24 | 30.36 | $30.34 | 1319 |
| 2024-04-23 | 30.38 | $30.45 | 2600 |
| 2024-04-22 | 30.40 | $30.27 | 700 |
| 2024-04-19 | 30.43 | $30.10 | 7600 |
| 2024-04-18 | 30.48 | $29.85 | 10324 |
| 2024-04-17 | 30.55 | $29.81 | 1300 |
| 2024-04-16 | 30.64 | $29.72 | 38626 |
| 2024-04-15 | 30.74 | $30.08 | 40544 |
| 2024-04-12 | 30.80 | $30.29 | 401 |
| 2024-04-11 | 30.85 | $30.66 | 933 |
| 2024-04-10 | 30.86 | $30.72 | 333 |
| 2024-04-09 | 30.86 | $31.21 | 100 |
| 2024-04-08 | 30.82 | $31.04 | 814 |
| 2024-04-05 | 30.79 | $30.87 | 14149 |
| 2024-04-04 | 30.77 | $30.80 | 34200 |
| 2024-04-03 | 30.76 | $30.98 | 708 |
| 2024-04-02 | 30.72 | $30.87 | 2042 |
| 2024-04-01 | 30.70 | $30.92 | 600 |
| 2024-03-28 | 30.66 | $31.11 | 600 |
| 2024-03-27 | 30.60 | $30.97 | 2745 |
| 2024-03-26 | 30.55 | $30.52 | 3404 |
| 2024-03-25 | 30.54 | $30.64 | 1500 |
| 2024-03-22 | 30.52 | $30.62 | 2107 |
| 2024-03-21 | 30.49 | $30.76 | 5822 |
| 2024-03-20 | 30.45 | $30.84 | 2607 |
| 2024-03-19 | 30.39 | $30.54 | 48809 |
| 2024-03-18 | 30.36 | $30.48 | 75109 |
| 2024-03-15 | 30.33 | $30.46 | 2600 |
| 2024-03-14 | 30.30 | $30.40 | 1000 |
| 2024-03-13 | 30.28 | $30.68 | 2405 |
| 2024-03-12 | 30.21 | $30.56 | 1314 |
| 2024-03-11 | 30.16 | $30.61 | 1200 |
| 2024-03-08 | 30.09 | $30.60 | 12400 |
| 2024-03-07 | 30.02 | $30.59 | 800 |
| 2024-03-06 | 29.95 | $30.33 | 1300 |
| 2024-03-05 | 29.90 | $30.10 | 49937 |
| 2024-03-04 | 29.87 | $30.13 | 6342 |
| 2024-03-01 | 29.83 | $30.15 | 8720 |
| 2024-02-29 | 29.79 | $29.96 | 39907 |
| 2024-02-28 | 29.77 | $29.85 | 900 |
| 2024-02-27 | 29.76 | $29.87 | 32000 |
| 2024-02-26 | 29.75 | $29.83 | 1200 |
| 2024-02-23 | 29.74 | $30.08 | 3800 |
| 2024-02-22 | 29.71 | $30.06 | 7520 |
| 2024-02-21 | 29.68 | $29.93 | 9349 |
| 2024-02-20 | 29.66 | $29.70 | 13547 |
| 2024-02-16 | 29.66 | $29.78 | 7000 |
| 2024-02-15 | 29.65 | $29.84 | 3800 |
| 2024-02-14 | 29.63 | $29.30 | 20205 |
| 2024-02-13 | 29.67 | $29.17 | 3700 |
| 2024-02-12 | 29.72 | $29.70 | 4416 |
| 2024-02-09 | 29.73 | $29.51 | 13405 |
| 2024-02-08 | 29.75 | $29.51 | 14500 |
| 2024-02-07 | 29.78 | $29.61 | 1710 |
| 2024-02-06 | 29.81 | $29.71 | 7200 |
| 2024-02-05 | 29.83 | $29.52 | 3200 |
| 2024-02-02 | 29.87 | $29.86 | 3200 |
| 2024-02-01 | 29.88 | $30.23 | 1100 |
| 2024-01-31 | 29.86 | $29.78 | 5800 |
| 2024-01-30 | 29.88 | $30.00 | 629 |
| 2024-01-29 | 29.89 | $30.00 | 1417 |
| 2024-01-26 | 29.90 | $29.84 | 600 |
| 2024-01-25 | 29.93 | $29.79 | 5400 |
| 2024-01-24 | 29.96 | $29.56 | 1000 |
| 2024-01-23 | 30.03 | $29.65 | 3335 |
| 2024-01-22 | 30.09 | $29.62 | 3400 |
| 2024-01-19 | 30.15 | $29.68 | 4137 |
| 2024-01-18 | 30.22 | $29.52 | 2200 |
| 2024-01-17 | 30.30 | $29.49 | 3543 |
| 2024-01-16 | 30.40 | $29.87 | 4400 |
| 2024-01-12 | 30.46 | $30.33 | 2700 |
| 2024-01-11 | 30.47 | $30.18 | 2300 |
| 2024-01-10 | 30.50 | $30.32 | 2428 |
| 2024-01-09 | 30.51 | $30.27 | 1942 |
| 2024-01-08 | 30.52 | $30.55 | 18500 |
| 2024-01-05 | 30.51 | $30.42 | 10700 |
| 2024-01-04 | 30.50 | $30.43 | 12530 |
| 2024-01-03 | 30.48 | $30.50 | 1048 |
| 2024-01-02 | 30.46 | $30.65 | 1800 |
| 2023-12-29 | 30.41 | $30.66 | 2000 |
| 2023-12-28 | 30.37 | $30.73 | 1400 |
| 2023-12-27 | 30.30 | $30.77 | 912 |
| 2023-12-26 | 30.23 | $30.70 | 200 |
| 2023-12-22 | 30.16 | $30.51 | 1800 |
| 2023-12-21 | 30.10 | $30.38 | 2300 |
| 2023-12-20 | 30.04 | $30.27 | 2400 |
| 2023-12-19 | 30.00 | $30.74 | 1737 |
| 2023-12-18 | 29.90 | $30.44 | 1100 |
| 2023-12-15 | 29.82 | $30.40 | 2134 |
| 2023-12-14 | 29.74 | $30.74 | 2124 |
| 2023-12-13 | 29.62 | $30.27 | 2047 |
| 2023-12-12 | 29.54 | $29.58 | 505 |
| 2023-12-11 | 29.52 | $29.70 | 1300 |
| 2023-12-08 | 29.47 | $29.65 | 5000 |
| 2023-12-07 | 29.43 | $29.70 | 2000 |
| 2023-12-06 | 29.37 | $29.59 | 2700 |
| 2023-12-05 | 29.32 | $29.56 | 300 |
| 2023-12-04 | 29.26 | $29.74 | 835 |
| 2023-12-01 | 29.19 | $29.92 | 2400 |
| 2023-11-30 | 29.09 | $29.48 | 4001 |
| 2023-11-29 | 29.02 | $29.38 | 1900 |
| 2023-11-28 | 28.96 | $29.41 | 1000 |
| 2023-11-27 | 28.88 | $29.24 | 4408 |
| 2023-11-24 | 28.81 | $29.38 | 438 |
| 2023-11-22 | 28.72 | $29.24 | 2649 |
| 2023-11-21 | 28.63 | $29.25 | 418 |
| 2023-11-20 | 28.53 | $29.29 | 1300 |
| 2023-11-17 | 28.43 | $29.19 | 500 |
| 2023-11-16 | 28.32 | $28.94 | 616 |
| 2023-11-15 | 28.23 | $29.02 | 3500 |
| 2023-11-14 | 28.13 | $28.99 | 4200 |
| 2023-11-13 | 28.03 | $28.14 | 804 |
| 2023-11-10 | 28.02 | $28.15 | 900 |
| 2023-11-09 | 28.00 | $27.97 | 1400 |
| 2023-11-08 | 28.01 | $28.13 | 700 |
| 2023-11-07 | 27.99 | $28.27 | 316 |
| 2023-11-06 | 27.97 | $28.60 | 445 |
| 2023-11-03 | 27.91 | $28.84 | 300 |
| 2023-11-02 | 27.83 | $28.50 | 713 |
| 2023-11-01 | 27.77 | $27.82 | 3700 |
| 2023-10-31 | 27.77 | $27.59 | 26428 |
| 2023-10-30 | 27.80 | $27.53 | 1000 |
| 2023-10-27 | 27.83 | $27.27 | 3500 |
| 2023-10-26 | 27.90 | $27.43 | 4000 |
| 2023-10-25 | 27.95 | $27.44 | 41138 |
| 2023-10-24 | 28.01 | $27.64 | 5800 |
| 2023-10-23 | 28.05 | $27.48 | 1400 |
| 2023-10-20 | 28.12 | $27.70 | 7348 |
| 2023-10-19 | 28.16 | $27.98 | 1138 |
| 2023-10-18 | 28.19 | $28.16 | 2411 |
| 2023-10-17 | 28.21 | $28.55 | 1907 |
| 2023-10-16 | 28.20 | $28.50 | 806 |
| 2023-10-13 | 28.19 | $28.22 | 900 |
| 2023-10-12 | 28.23 | $28.15 | 2600 |
| 2023-10-11 | 28.28 | $28.51 | 400 |
| 2023-10-10 | 28.30 | $28.39 | 100 |
| 2023-10-09 | 28.33 | $28.08 | 1511 |
| 2023-10-06 | 28.40 | $27.80 | 1800 |
| 2023-10-05 | 28.51 | $27.58 | 500 |
| 2023-10-04 | 28.65 | $27.45 | 1125 |
| 2023-10-03 | 28.80 | $27.55 | 145 |
| 2023-10-02 | 28.96 | $27.81 | 17600 |
| 2023-09-29 | 29.10 | $28.42 | 510 |
| 2023-09-28 | 29.19 | $28.50 | 502 |
| 2023-09-27 | 29.27 | $28.39 | 300 |
| 2023-09-26 | 29.38 | $28.50 | 114 |
| 2023-09-25 | 29.47 | $28.90 | 1800 |
| 2023-09-22 | 29.53 | $28.94 | 1300 |
| 2023-09-21 | 29.59 | $29.00 | 504 |
| 2023-09-20 | 29.64 | $29.75 | 7006 |
| 2023-09-19 | 29.62 | $29.75 | 100 |
| 2023-09-18 | 29.59 | $29.85 | 147 |
| 2023-09-15 | 29.56 | $29.95 | 1000 |
| 2023-09-14 | 29.50 | $30.09 | 200 |
| 2023-09-13 | 29.43 | $29.55 | 923 |
| 2023-09-12 | 29.41 | $29.58 | 500 |
| 2023-09-11 | 29.39 | $29.48 | 100 |
| 2023-09-08 | 29.38 | $29.29 | 900 |
| 2023-09-07 | 29.39 | $29.29 | 1247 |
| 2023-09-06 | 29.40 | $29.30 | 200 |
| 2023-09-05 | 29.42 | $29.41 | 100 |
| 2023-09-01 | 29.43 | $29.71 | 2249 |
| 2023-08-31 | 29.41 | $29.63 | 1919 |
| 2023-08-30 | 29.39 | $29.77 | 2405 |
| 2023-08-29 | 29.37 | $29.75 | 218 |
| 2023-08-28 | 29.35 | $29.39 | 100 |
| 2023-08-25 | 29.38 | $29.17 | 200 |
| 2023-08-24 | 29.43 | $29.05 | 514 |
| 2023-08-23 | 29.50 | $29.25 | 2728 |
| 2023-08-22 | 29.55 | $28.97 | 44014 |
| 2023-08-21 | 29.65 | $29.07 | 1700 |
| 2023-08-18 | 29.74 | $29.12 | 1000 |
| 2023-08-17 | 29.83 | $29.08 | 900 |
| 2023-08-16 | 29.94 | $29.14 | 704 |
| 2023-08-15 | 30.05 | $29.30 | 200 |
| 2023-08-14 | 30.14 | $29.71 | 800 |
| 2023-08-11 | 30.20 | $29.93 | 1400 |
| 2023-08-10 | 30.24 | $29.97 | 400 |
| 2023-08-09 | 30.28 | $29.95 | 2513 |
| 2023-08-08 | 30.32 | $29.86 | 100 |
| 2023-08-07 | 30.37 | $29.99 | 800 |
| 2023-08-04 | 30.41 | $29.85 | 600 |
| 2023-08-03 | 30.45 | $29.89 | 546 |
| 2023-08-02 | 30.50 | $30.03 | 122 |
| 2023-08-01 | 30.53 | $30.44 | 1200 |
| 2023-07-31 | 30.51 | $30.78 | 800 |
| 2023-07-28 | 30.47 | $30.65 | 1100 |
| 2023-07-27 | 30.43 | $30.60 | 1036 |
| 2023-07-26 | 30.38 | $30.91 | 2140 |
| 2023-07-25 | 30.31 | $30.82 | 900 |
| 2023-07-24 | 30.23 | $30.76 | 1200 |
| 2023-07-21 | 30.15 | $30.60 | 2534 |
| 2023-07-20 | 30.09 | $30.55 | 1800 |
| 2023-07-19 | 30.02 | $30.45 | 620 |
| 2023-07-18 | 29.97 | $30.22 | 3314 |
| 2023-07-17 | 29.93 | $30.17 | 300 |
| 2023-07-14 | 29.90 | $30.32 | 3120 |
| 2023-07-13 | 29.86 | $30.62 | 300 |
| 2023-07-12 | 29.78 | $30.32 | 900 |
| 2023-07-11 | 29.73 | $29.92 | 1200 |
| 2023-07-10 | 29.72 | $29.59 | 227 |
| 2023-07-07 | 29.74 | $29.62 | 1607 |
| 2023-07-06 | 29.76 | $29.47 | 1200 |
| 2023-07-05 | 29.79 | $29.87 | 6700 |
| 2023-07-03 | 29.79 | $30.07 | 1442 |
| 2023-06-30 | 29.76 | $29.88 | 1347 |
| 2023-06-29 | 29.74 | $29.63 | 1114 |
| 2023-06-28 | 29.75 | $29.52 | 218 |
| 2023-06-27 | 29.77 | $29.56 | 2047 |
| 2023-06-26 | 29.77 | $29.40 | 1406 |
| 2023-06-23 | 29.79 | $29.07 | 6326 |
| 2023-06-22 | 29.85 | $29.83 | 100 |
| 2023-06-21 | 29.83 | $30.06 | 2500 |
| 2023-06-20 | 29.78 | $29.93 | 6600 |
| 2023-06-16 | 29.75 | $30.36 | 3600 |
| 2023-06-15 | 29.68 | $30.33 | 3900 |
| 2023-06-14 | 29.60 | $30.06 | 1900 |
| 2023-06-13 | 29.55 | $29.95 | 8200 |
| 2023-06-12 | 29.52 | $29.76 | 2000 |
| 2023-06-09 | 29.50 | $29.80 | 1500 |
| 2023-06-08 | 29.48 | $29.89 | 6415 |
| 2023-06-07 | 29.46 | $29.80 | 19000 |
| 2023-06-06 | 29.44 | $29.66 | 2747 |
| 2023-06-05 | 29.45 | $29.49 | 1600 |
| 2023-06-02 | 29.47 | $29.57 | 13002 |
| 2023-06-01 | 29.50 | $29.14 | 2209 |
| 2023-05-31 | 29.56 | $28.83 | 1100 |
| 2023-05-30 | 29.67 | $28.91 | 11000 |
| 2023-05-26 | 29.77 | $29.07 | 8028 |
| 2023-05-25 | 29.87 | $28.82 | 30800 |
| 2023-05-24 | 30.00 | $29.18 | 100 |
| 2023-05-23 | 30.11 | $29.60 | 1805 |
| 2023-05-22 | 30.17 | $29.86 | 623 |
| 2023-05-19 | 30.22 | $29.87 | 1700 |
| 2023-05-18 | 30.26 | $29.82 | 911 |
| 2023-05-17 | 30.32 | $29.99 | 3400 |
| 2023-05-16 | 30.37 | $29.84 | 6807 |
| 2023-05-15 | 30.43 | $30.34 | 5219 |
| 2023-05-12 | 30.45 | $30.19 | 7500 |
| 2023-05-11 | 30.49 | $30.20 | 3000 |
| 2023-05-10 | 30.53 | $30.50 | 900 |
| 2023-05-09 | 30.54 | $30.45 | 428 |
| 2023-05-08 | 30.56 | $30.58 | 914 |
| 2023-05-05 | 30.57 | $30.68 | 410 |
| 2023-05-04 | 30.57 | $30.16 | 6842 |
| 2023-05-03 | 30.62 | $30.17 | 4200 |
| 2023-05-02 | 30.66 | $30.26 | 1600 |
| 2023-05-01 | 30.71 | $30.77 | 3400 |
| 2023-04-28 | 30.70 | $30.85 | 200 |
| 2023-04-27 | 30.67 | $30.57 | 6000 |
| 2023-04-26 | 30.68 | $30.24 | 1800 |
| 2023-04-25 | 30.70 | $30.40 | 1925 |
| 2023-04-24 | 30.71 | $30.78 | 500 |
| 2023-04-21 | 30.68 | $30.72 | 3112 |
| 2023-04-20 | 30.64 | $30.72 | 2437 |
| 2023-04-19 | 30.59 | $30.92 | 541 |
| 2023-04-18 | 30.52 | $30.94 | 5000 |
| 2023-04-17 | 30.44 | $30.93 | 4000 |
| 2023-04-14 | 30.35 | $30.81 | 1700 |
| 2023-04-13 | 30.26 | $31.06 | 628 |
| 2023-04-12 | 30.15 | $30.85 | 1327 |
| 2023-04-11 | 30.05 | $30.77 | 8221 |
| 2023-04-10 | 29.95 | $30.57 | 442 |
| 2023-04-06 | 29.86 | $30.55 | 437 |
| 2023-04-05 | 29.77 | $30.46 | 2800 |
| 2023-04-04 | 29.69 | $30.44 | 1939 |
| 2023-04-03 | 29.60 | $30.48 | 219 |
| 2023-03-31 | 29.51 | $30.25 | 10040 |
| 2023-03-30 | 29.45 | $30.05 | 1500 |
| 2023-03-29 | 29.41 | $29.76 | 1500 |
| 2023-03-28 | 29.40 | $29.37 | 400 |
| 2023-03-27 | 29.42 | $29.29 | 605 |
| 2023-03-24 | 29.46 | $29.09 | 2000 |
| 2023-03-23 | 29.53 | $28.89 | 6031 |
| 2023-03-22 | 29.62 | $29.11 | 707 |
| 2023-03-21 | 29.69 | $29.54 | 926 |
| 2023-03-20 | 29.73 | $29.45 | 5800 |
| 2023-03-17 | 29.78 | $29.09 | 815 |
| 2023-03-16 | 29.88 | $29.44 | 3300 |
| 2023-03-15 | 29.95 | $29.28 | 400 |
| 2023-03-14 | 30.05 | $29.74 | 531 |
| 2023-03-13 | 30.11 | $29.43 | 600 |
| 2023-03-10 | 30.21 | $29.29 | 13700 |
| 2023-03-09 | 30.32 | $29.70 | 600 |
| 2023-03-08 | 30.41 | $30.12 | 1200 |
| 2023-03-07 | 30.47 | $29.93 | 2500 |
| 2023-03-06 | 30.54 | $30.54 | 410 |
| 2023-03-03 | 30.57 | $30.67 | 2500 |
| 2023-03-02 | 30.59 | $30.31 | 1933 |
| 2023-03-01 | 30.65 | $30.12 | 500 |
| 2023-02-28 | 30.73 | $30.09 | 2212 |
| 2023-02-27 | 30.83 | $30.25 | 2047 |
| 2023-02-24 | 30.92 | $30.10 | 2500 |
| 2023-02-23 | 31.03 | $30.42 | 10100 |
| 2023-02-22 | 31.11 | $30.32 | 1031 |
| 2023-02-21 | 31.22 | $30.47 | 3000 |
| 2023-02-17 | 31.31 | $30.90 | 400 |
| 2023-02-16 | 31.36 | $31.02 | 600 |
| 2023-02-15 | 31.41 | $31.17 | 1845 |
| 2023-02-14 | 31.44 | $31.30 | 601 |
| 2023-02-13 | 31.46 | $31.35 | 125 |
| 2023-02-10 | 31.47 | $31.18 | 1000 |
| 2023-02-09 | 31.50 | $30.98 | 8800 |
| 2023-02-08 | 31.56 | $31.19 | 1301 |
| 2023-02-07 | 31.59 | $31.37 | 2421 |
| 2023-02-06 | 31.60 | $31.27 | 1304 |
| 2023-02-03 | 31.62 | $31.50 | 1032 |
| 2023-02-02 | 31.61 | $31.97 | 2530 |
| 2023-02-01 | 31.55 | $31.91 | 327 |
| 2023-01-31 | 31.49 | $31.77 | 1400 |
| 2023-01-30 | 31.42 | $31.48 | 500 |
| 2023-01-27 | 31.39 | $31.76 | 329 |
| 2023-01-26 | 31.31 | $31.81 | 3711 |
| 2023-01-25 | 31.22 | $31.69 | 100 |
| 2023-01-24 | 31.14 | $31.63 | 6613 |
| 2023-01-23 | 31.05 | $31.58 | 2900 |
| 2023-01-20 | 30.96 | $31.54 | 4200 |
| 2023-01-19 | 30.87 | $31.23 | 2308 |
| 2023-01-18 | 30.80 | $31.23 | 2500 |
| 2023-01-17 | 30.72 | $31.56 | 9032 |
| 2023-01-13 | 30.61 | $31.57 | 3200 |
| 2023-01-12 | 30.49 | $31.58 | 2815 |
| 2023-01-11 | 30.37 | $31.20 | 2200 |
| 2023-01-10 | 30.28 | $30.88 | 2320 |
| 2023-01-09 | 30.22 | $30.84 | 625 |
| 2023-01-06 | 30.16 | $30.78 | 8502 |
| 2023-01-05 | 30.11 | $30.04 | 1727 |
| 2023-01-04 | 30.13 | $30.31 | 2000 |
| 2023-01-03 | 30.13 | $29.95 | 3113 |
| 2022-12-30 | 30.17 | $29.99 | 1000 |
| 2022-12-29 | 30.21 | $30.16 | 301 |
| 2022-12-28 | 30.23 | $29.77 | 700 |
| 2022-12-27 | 30.30 | $30.19 | 5700 |
| 2022-12-23 | 30.33 | $30.07 | 8600 |
| 2022-12-22 | 30.38 | $29.80 | 3300 |
| 2022-12-21 | 30.45 | $30.19 | 8405 |
| 2022-12-20 | 30.49 | $29.83 | 7600 |
| 2022-12-19 | 30.57 | $29.77 | 2400 |
| 2022-12-16 | 30.66 | $29.97 | 5900 |
| 2022-12-15 | 30.72 | $30.34 | 5200 |
| 2022-12-14 | 30.75 | $30.93 | 4900 |
| 2022-12-13 | 30.73 | $31.06 | 20400 |
| 2022-12-12 | 30.68 | $30.73 | 5000 |
| 2022-12-09 | 30.67 | $30.52 | 500 |
| 2022-12-08 | 30.67 | $30.64 | 1400 |
| 2022-12-07 | 30.66 | $30.50 | 7123 |
| 2022-12-06 | 30.65 | $30.44 | 12500 |
| 2022-12-05 | 30.65 | $30.62 | 1400 |
| 2022-12-02 | 30.62 | $31.28 | 4300 |
| 2022-12-01 | 30.51 | $31.20 | 625 |
| 2022-11-30 | 30.40 | $31.18 | 4200 |
| 2022-11-29 | 30.28 | $30.63 | 2000 |
| 2022-11-28 | 30.20 | $30.42 | 21400 |
| 2022-11-25 | 30.14 | $30.88 | 6400 |
| 2022-11-23 | 30.02 | $30.76 | 1313 |
| 2022-11-22 | 29.91 | $30.60 | 4222 |
| 2022-11-21 | 29.79 | $30.23 | 2124 |
| 2022-11-18 | 29.71 | $30.29 | 6739 |
| 2022-11-17 | 29.60 | $30.13 | 15337 |
| 2022-11-16 | 29.50 | $30.26 | 25213 |
| 2022-11-15 | 29.38 | $30.40 | 39800 |
| 2022-11-14 | 29.22 | $30.22 | 31300 |
| 2022-11-11 | 29.08 | $30.54 | 47600 |
| 2022-11-10 | 28.88 | $30.31 | 86000 |
| 2022-11-09 | 28.69 | $28.91 | 76803 |
| 2022-11-08 | 28.63 | $29.47 | 36100 |
| 2022-11-07 | 28.50 | $29.17 | 109 |
| 2022-11-04 | 28.39 | $29.12 | 900 |
| 2022-11-03 | 28.27 | $28.43 | 9407 |
| 2022-11-02 | 28.22 | $28.53 | 931 |
| 2022-11-01 | 28.16 | $29.06 | 15600 |
| 2022-10-31 | 28.04 | $28.88 | 3500 |
| 2022-10-28 | 27.94 | $28.99 | 3000 |
| 2022-10-27 | 27.82 | $28.71 | 936 |
| 2022-10-26 | 27.72 | $28.70 | 6102 |
| 2022-10-25 | 27.62 | $28.42 | 2000 |
| 2022-10-24 | 27.53 | $27.81 | 400 |
| 2022-10-21 | 27.50 | $27.86 | 1000 |
| 2022-10-20 | 27.47 | $27.49 | 1908 |
| 2022-10-19 | 27.48 | $27.57 | 500 |
| 2022-10-18 | 27.49 | $27.85 | 900 |
| 2022-10-17 | 27.48 | $27.54 | 2423 |
| 2022-10-14 | 27.51 | $26.79 | 7707 |
| 2022-10-13 | 27.63 | $27.38 | 13000 |
| 2022-10-12 | 27.71 | $26.81 | 6200 |
| 2022-10-11 | 27.86 | $27.05 | 2412 |
| 2022-10-10 | 28.00 | $27.21 | 1600 |
| 2022-10-07 | 28.15 | $27.36 | 4900 |
| 2022-10-06 | 28.31 | $27.79 | 1000 |
| 2022-10-05 | 28.43 | $28.30 | 1921 |
| 2022-10-04 | 28.52 | $28.71 | 8509 |
| 2022-10-03 | 28.58 | $27.94 | 7300 |
| 2022-09-30 | 28.73 | $27.15 | 4926 |
| 2022-09-29 | 28.96 | $27.27 | 8600 |
| 2022-09-28 | 29.20 | $27.74 | 12705 |
| 2022-09-27 | 29.41 | $27.08 | 4500 |
| 2022-09-26 | 29.71 | $27.30 | 2400 |
| 2022-09-23 | 30.00 | $27.91 | 3900 |
| 2022-09-22 | 30.26 | $28.83 | 4306 |
| 2022-09-21 | 30.44 | $29.23 | 728 |
| 2022-09-20 | 30.60 | $29.67 | 6800 |
| 2022-09-19 | 30.72 | $30.20 | 14943 |
| 2022-09-16 | 30.81 | $30.00 | 400 |
| 2022-09-15 | 30.92 | $30.18 | 263300 |
| 2022-09-14 | 31.03 | $30.67 | 1400 |
| 2022-09-13 | 31.10 | $30.68 | 800 |
| 2022-09-12 | 31.18 | $31.64 | 1209 |
| 2022-09-09 | 31.17 | $31.32 | 1336 |
| 2022-09-08 | 31.19 | $30.75 | 300 |
| 2022-09-07 | 31.28 | $30.68 | 647 |
| 2022-09-06 | 31.38 | $30.29 | 100 |
| 2022-09-02 | 31.52 | $30.44 | 200 |
| 2022-09-01 | 31.65 | $30.51 | 1221 |
| 2022-08-31 | 31.78 | $30.71 | 913 |
| 2022-08-30 | 31.90 | $30.96 | 749 |
| 2022-08-29 | 31.99 | $31.49 | 2400 |
| 2022-08-26 | 32.03 | $31.58 | 300 |
| 2022-08-25 | 32.07 | $32.23 | 418 |
| 2022-08-24 | 32.04 | $31.86 | 800 |
| 2022-08-23 | 32.03 | $31.82 | 7827 |
| 2022-08-22 | 32.03 | $31.70 | 5000 |
| 2022-08-19 | 32.03 | $32.09 | 1906 |
| 2022-08-18 | 31.99 | $32.38 | 2947 |
| 2022-08-17 | 31.91 | $32.42 | 8149 |
| 2022-08-16 | 31.82 | $32.62 | 11900 |
| 2022-08-15 | 31.70 | $32.49 | 422 |
| 2022-08-12 | 31.57 | $32.60 | 1436 |
| 2022-08-11 | 31.42 | $32.26 | 256418 |
| 2022-08-10 | 31.29 | $32.21 | 900 |
| 2022-08-09 | 31.15 | $31.67 | 1300 |
| 2022-08-08 | 31.06 | $31.60 | 9100 |
| 2022-08-05 | 30.96 | $31.46 | 1629 |
| 2022-08-04 | 30.87 | $31.38 | 1800 |
| 2022-08-03 | 30.78 | $31.36 | 3032 |
| 2022-08-02 | 30.69 | $31.29 | 3220 |
| 2022-08-01 | 30.60 | $31.61 | 400 |
| 2022-07-29 | 30.47 | $31.73 | 5613 |
| 2022-07-28 | 30.32 | $31.33 | 9300 |
| 2022-07-27 | 30.21 | $30.99 | 1935 |
| 2022-07-26 | 30.13 | $30.49 | 4100 |
| 2022-07-25 | 30.10 | $30.77 | 4448 |
| 2022-07-22 | 30.03 | $30.30 | 1949 |
| 2022-07-21 | 30.02 | $30.33 | 14400 |
| 2022-07-20 | 30.00 | $30.22 | 6400 |
| 2022-07-19 | 29.99 | $30.40 | 300 |
| 2022-07-18 | 29.96 | $29.76 | 10600 |
| 2022-07-15 | 30.00 | $29.59 | 23408 |
| 2022-07-14 | 30.06 | $29.31 | 2500 |
| 2022-07-13 | 30.15 | $29.63 | 7639 |
| 2022-07-12 | 30.21 | $29.74 | 222 |
| 2022-07-11 | 30.27 | $29.89 | 1528 |
| 2022-07-08 | 30.34 | $30.14 | 144 |
| 2022-07-07 | 30.39 | $30.26 | 1044 |
| 2022-07-06 | 30.45 | $29.97 | 2835 |
| 2022-07-05 | 30.56 | $29.94 | 8038 |
| 2022-07-01 | 30.68 | $30.55 | 900 |
| 2022-06-30 | 30.76 | $30.24 | 1838 |
| 2022-06-29 | 30.89 | $30.45 | 9100 |
| 2022-06-28 | 31.01 | $30.59 | 2000 |
| 2022-06-27 | 31.13 | $30.67 | 3111 |
| 2022-06-24 | 31.26 | $30.59 | 16400 |
| 2022-06-23 | 31.41 | $30.27 | 2026 |
| 2022-06-22 | 31.60 | $30.26 | 1100 |
| 2022-06-21 | 31.80 | $30.45 | 2300 |
| 2022-06-17 | 32.00 | $29.91 | 2600 |
| 2022-06-16 | 32.26 | $30.08 | 5307 |
| 2022-06-15 | 32.51 | $30.90 | 2300 |
| 2022-06-14 | 32.70 | $30.52 | 2800 |
| 2022-06-13 | 32.93 | $30.80 | 6600 |
| 2022-06-10 | 33.14 | $31.97 | 2839 |
| 2022-06-09 | 33.23 | $32.59 | 1100 |
| 2022-06-08 | 33.26 | $33.26 | 4746 |
| 2022-06-07 | 33.22 | $33.75 | 4115 |
| 2022-06-06 | 33.12 | $33.52 | 500 |
| 2022-06-03 | 33.05 | $33.49 | 2900 |
| 2022-06-02 | 32.97 | $33.82 | 1200 |
| 2022-06-01 | 32.86 | $33.43 | 18934 |
| 2022-05-31 | 32.79 | $33.49 | 3000 |
| 2022-05-27 | 32.71 | $33.74 | 1723 |
| 2022-05-26 | 32.60 | $33.35 | 100 |
| 2022-05-25 | 32.53 | $33.18 | 2906 |
| 2022-05-24 | 32.49 | $33.06 | 1600 |
| 2022-05-23 | 32.45 | $32.95 | 1800 |
| 2022-05-20 | 32.44 | $32.47 | 3410 |
| 2022-05-19 | 32.48 | $32.31 | 1318 |
| 2022-05-18 | 32.54 | $32.17 | 5500 |
| 2022-05-17 | 32.64 | $32.85 | 10700 |
| 2022-05-16 | 32.69 | $32.34 | 9231 |
| 2022-05-13 | 32.79 | $32.17 | 2520 |
| 2022-05-12 | 32.93 | $31.47 | 2823 |
| 2022-05-11 | 33.16 | $31.58 | 11116 |
| 2022-05-10 | 33.39 | $31.53 | 603642 |
| 2022-05-09 | 33.64 | $31.64 | 2900 |
| 2022-05-06 | 33.90 | $32.86 | 6534 |
| 2022-05-05 | 34.05 | $33.10 | 7000 |
| 2022-05-04 | 34.19 | $33.94 | 9119 |
| 2022-05-03 | 34.26 | $33.25 | 11301 |
| 2022-05-02 | 34.40 | $32.90 | 7434 |
| 2022-04-29 | 34.59 | $33.20 | 6500 |
| 2022-04-28 | 34.75 | $34.18 | 4705 |
| 2022-04-27 | 34.83 | $33.76 | 2200 |
| 2022-04-26 | 34.96 | $33.63 | 4019 |
| 2022-04-25 | 35.11 | $34.15 | 908 |
| 2022-04-22 | 35.21 | $34.40 | 12315 |
| 2022-04-21 | 35.28 | $35.22 | 4944 |
| 2022-04-20 | 35.28 | $35.74 | 4300 |
| 2022-04-19 | 35.22 | $35.46 | 2600 |
| 2022-04-18 | 35.18 | $35.22 | 4000 |
| 2022-04-14 | 35.17 | $35.27 | 5500 |
| 2022-04-13 | 35.14 | $35.36 | 2400 |
| 2022-04-12 | 35.10 | $35.09 | 15404 |
| 2022-04-11 | 35.07 | $35.06 | 1900 |
| 2022-04-08 | 35.05 | $35.42 | 3400 |
| 2022-04-07 | 34.97 | $35.19 | 4720 |
| 2022-04-06 | 34.92 | $35.15 | 4600 |
| 2022-04-05 | 34.86 | $35.08 | 1200 |
| 2022-04-04 | 34.80 | $35.34 | 2617 |
| 2022-04-01 | 34.70 | $35.10 | 2507 |
| 2022-03-31 | 34.63 | $35.34 | 600 |
| 2022-03-30 | 34.52 | $35.37 | 5922 |
| 2022-03-29 | 34.40 | $35.31 | 14337 |
| 2022-03-28 | 34.28 | $34.95 | 1630 |
| 2022-03-25 | 34.19 | $34.85 | 2027 |
| 2022-03-24 | 34.10 | $34.64 | 3400 |
| 2022-03-23 | 34.02 | $34.57 | 6100 |
| 2022-03-22 | 33.94 | $34.72 | 1100 |
| 2022-03-21 | 33.85 | $34.62 | 2500 |
| 2022-03-18 | 33.75 | $34.50 | 1500 |
| 2022-03-17 | 33.66 | $34.32 | 2300 |
| 2022-03-16 | 33.59 | $33.64 | 8409 |
| 2022-03-15 | 33.58 | $33.52 | 2200 |
| 2022-03-14 | 33.59 | $33.38 | 6509 |
| 2022-03-11 | 33.60 | $33.63 | 7800 |
| 2022-03-10 | 33.60 | $33.94 | 5944 |
| 2022-03-09 | 33.57 | $33.75 | 6600 |
| 2022-03-08 | 33.55 | $33.32 | 38400 |
| 2022-03-07 | 33.58 | $33.59 | 1408 |
| 2022-03-04 | 33.58 | $33.95 | 4227 |
| 2022-03-03 | 33.55 | $33.81 | 12117 |
| 2022-03-02 | 33.53 | $33.85 | 170300 |
| 2022-03-01 | 33.51 | $33.26 | 6900 |
| 2022-02-28 | 33.55 | $33.63 | 35204 |
| 2022-02-25 | 33.54 | $33.78 | 2400 |
| 2022-02-24 | 33.52 | $32.86 | 14404 |
| 2022-02-23 | 33.59 | $32.90 | 3834 |
| 2022-02-22 | 33.65 | $33.30 | 3407 |
| 2022-02-18 | 33.67 | $33.52 | 17449 |
| 2022-02-17 | 33.67 | $33.66 | 514 |
| 2022-02-16 | 33.66 | $33.91 | 720 |
| 2022-02-15 | 33.63 | $33.72 | 8444 |
| 2022-02-14 | 33.61 | $33.33 | 700 |
| 2022-02-11 | 33.63 | $33.64 | 2436 |
| 2022-02-10 | 33.63 | $33.73 | 2543 |
| 2022-02-09 | 33.62 | $34.31 | 1600 |
| 2022-02-08 | 33.55 | $33.82 | 1800 |
| 2022-02-07 | 33.53 | $33.69 | 1146 |
| 2022-02-04 | 33.53 | $33.73 | 1800 |
| 2022-02-03 | 33.52 | $33.83 | 1513 |
| 2022-02-02 | 33.50 | $34.07 | 1804 |
| 2022-02-01 | 33.46 | $33.70 | 2919 |
| 2022-01-31 | 33.46 | $33.53 | 1800 |
| 2022-01-28 | 33.48 | $33.18 | 8700 |
| 2022-01-27 | 33.53 | $32.78 | — |
| 2022-01-26 | 33.63 | $32.78 | 1000 |
| 2022-01-25 | 33.74 | $33.14 | 2100 |
| 2022-01-24 | 33.81 | $32.50 | 4500 |
| 2022-01-21 | 33.95 | $33.33 | 500 |
| 2022-01-20 | 34.01 | $33.88 | — |
| 2022-01-19 | 34.02 | $33.87 | 3400 |
| 2022-01-18 | 34.03 | $33.84 | 12032 |
| 2022-01-14 | 34.04 | $34.20 | 36100 |
| 2022-01-13 | 34.01 | $34.23 | 31300 |
| 2022-01-12 | 33.98 | $34.27 | 5000 |
| 2022-01-11 | 33.94 | $34.04 | 48500 |
| 2022-01-10 | 33.92 | $33.78 | 97000 |
| 2022-01-07 | 33.92 | $34.00 | 108643 |
| 2022-01-06 | 33.90 | $33.87 | 332 |
| 2022-01-05 | 33.89 | $33.91 | 3300 |
| 2022-01-04 | 33.87 | $34.27 | 124 |
| 2022-01-03 | 33.82 | $34.17 | 108 |
| 2021-12-31 | 33.77 | $34.18 | 141 |
| 2021-12-30 | 33.71 | $34.10 | 800 |
| 2021-12-29 | 33.65 | $34.05 | 108 |
| 2021-12-28 | 33.59 | $33.98 | 200 |
| 2021-12-27 | 33.53 | $33.77 | 109 |
| 2021-12-23 | 33.49 | $33.59 | 1741 |
| 2021-12-22 | 33.47 | $33.80 | 1300 |
| 2021-12-21 | 33.42 | $33.63 | 204 |
| 2021-12-20 | 33.40 | $33.29 | 1122 |
| 2021-12-17 | 33.40 | $33.52 | 908 |
| 2021-12-16 | 33.39 | $33.88 | 205 |
| 2021-12-15 | 33.34 | $33.62 | 600 |
| 2021-12-14 | 33.32 | $33.27 | 3200 |
| 2021-12-13 | 33.33 | $33.56 | — |
| 2021-12-10 | 33.32 | $33.56 | 200 |
| 2021-12-09 | 33.31 | $33.41 | 300 |
| 2021-12-08 | 33.32 | $33.72 | 304 |
| 2021-12-07 | 33.30 | $33.69 | 1234 |
| 2021-12-06 | 33.28 | $33.28 | 1700 |
| 2021-12-03 | 33.31 | $32.87 | 1636 |
| 2021-12-02 | 33.38 | $32.90 | 900 |
| 2021-12-01 | 33.45 | $32.30 | 8047 |
| 2021-11-30 | 33.59 | $32.65 | 1919 |
| 2021-11-29 | 33.70 | $33.18 | 1008 |
| 2021-11-26 | 33.76 | $32.97 | 1800 |
| 2021-11-24 | 33.85 | $33.82 | 2700 |
| 2021-11-23 | 33.85 | $33.76 | 932 |
| 2021-11-22 | 33.86 | $33.49 | 500 |
| 2021-11-19 | 33.90 | $33.82 | — |
| 2021-11-18 | 33.91 | $33.82 | 1600 |
| 2021-11-17 | 33.92 | $33.78 | 106 |
| 2021-11-16 | 33.94 | $33.85 | 644 |
| 2021-11-15 | 33.94 | $34.00 | 2400 |
| 2021-11-12 | 33.94 | $33.93 | 122 |
| 2021-11-11 | 33.93 | $33.97 | — |
| 2021-11-10 | 33.92 | $33.97 | 400 |
| 2021-11-09 | 33.91 | $34.07 | 1800 |
| 2021-11-08 | 33.88 | $34.05 | 800 |
| 2021-11-05 | 33.84 | $34.01 | 1000 |
| 2021-11-04 | 33.81 | $33.86 | 306 |
| 2021-11-03 | 33.78 | $33.97 | 401 |
| 2021-11-02 | 33.74 | $33.77 | 900 |
| 2021-11-01 | 33.71 | $33.80 | 129 |
| 2021-10-29 | 33.67 | $33.87 | — |
| 2021-10-28 | 33.62 | $33.87 | 500 |
| 2021-10-27 | 33.56 | $33.67 | 3409 |
| 2021-10-26 | 33.52 | $34.05 | 334 |
| 2021-10-25 | 33.43 | $34.03 | 3117 |
| 2021-10-22 | 33.33 | $34.01 | 700 |
| 2021-10-21 | 33.23 | $33.85 | 3200 |
| 2021-10-20 | 33.14 | $34.08 | 2747 |
| 2021-10-19 | 33.02 | $33.74 | 324 |
| 2021-10-18 | 32.93 | $33.52 | 1700 |
| 2021-10-15 | 32.85 | $33.62 | 1900 |
| 2021-10-14 | 32.76 | $33.49 | 7900 |
| 2021-10-13 | 32.68 | $33.05 | 6100 |
| 2021-10-12 | 32.65 | $32.79 | 5731 |
| 2021-10-11 | 32.64 | $32.81 | 300 |
| 2021-10-08 | 32.63 | $32.88 | 700 |
| 2021-10-07 | 32.62 | $32.91 | 734 |
| 2021-10-06 | 32.60 | $32.62 | 1746 |
| 2021-10-05 | 32.62 | $32.71 | 4314 |
| 2021-10-04 | 32.63 | $32.56 | 400 |
| 2021-10-01 | 32.67 | $32.53 | 204 |
| 2021-09-30 | 32.71 | $32.16 | 2200 |
| 2021-09-29 | 32.80 | $32.31 | 700 |
| 2021-09-28 | 32.88 | $32.27 | 600 |
| 2021-09-27 | 32.97 | $32.74 | 1200 |
| 2021-09-24 | 33.01 | $32.55 | 2231 |
| 2021-09-23 | 33.08 | $32.69 | 4700 |
| 2021-09-22 | 33.14 | $32.79 | 123 |
| 2021-09-21 | 33.19 | $32.40 | 1200 |
| 2021-09-20 | 33.28 | $32.28 | 1300 |
| 2021-09-17 | 33.38 | $32.83 | 522 |
| 2021-09-16 | 33.43 | $33.20 | 800 |
| 2021-09-15 | 33.44 | $33.40 | 8100 |
| 2021-09-14 | 33.44 | $33.08 | 5906 |
| 2021-09-13 | 33.47 | $33.48 | 334 |
| 2021-09-10 | 33.46 | $33.26 | 3442 |
| 2021-09-09 | 33.47 | $33.43 | 4000 |
| 2021-09-08 | 33.47 | $33.62 | 1329 |
| 2021-09-07 | 33.45 | $33.71 | 705 |
| 2021-09-03 | 33.42 | $33.95 | 1108 |
| 2021-09-02 | 33.36 | $33.86 | 400 |
| 2021-09-01 | 33.30 | $33.59 | 202 |
| 2021-08-31 | 33.28 | $33.51 | — |
| 2021-08-30 | 33.25 | $33.52 | 547 |
| 2021-08-27 | 33.23 | $33.48 | 916 |
| 2021-08-26 | 33.21 | $33.04 | 704 |
| 2021-08-25 | 33.23 | $33.26 | 942 |
| 2021-08-24 | 33.24 | $33.21 | 536 |
| 2021-08-23 | 33.24 | $33.08 | 200 |
| 2021-08-20 | 33.26 | $32.85 | 500 |
| 2021-08-19 | 33.31 | $32.58 | 948 |
| 2021-08-18 | 33.38 | $33.00 | 414 |
| 2021-08-17 | 33.40 | $33.53 | — |
| 2021-08-16 | 33.38 | $33.53 | 802 |
| 2021-08-13 | 33.35 | $33.65 | 527 |
| 2021-08-12 | 33.30 | $33.54 | 300 |
| 2021-08-11 | 33.26 | $33.59 | 1800 |
| 2021-08-10 | 33.22 | $33.37 | 700 |
| 2021-08-09 | 33.20 | $33.24 | 1611 |
| 2021-08-06 | 33.20 | $33.31 | 2014 |
| 2021-08-05 | 33.19 | $33.31 | 600 |
| 2021-08-04 | 33.18 | $33.29 | 244 |
| 2021-08-03 | 33.18 | $33.25 | — |
| 2021-08-02 | 33.18 | $33.25 | 2022 |
| 2021-07-30 | 33.18 | $33.29 | 1400 |
| 2021-07-29 | 33.17 | $33.56 | 1927 |
| 2021-07-28 | 33.14 | $33.28 | 3400 |
| 2021-07-27 | 33.14 | $33.14 | 2500 |
| 2021-07-26 | 33.15 | $33.25 | 2401 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.98
2025-10-27
Close Price
$34.27
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.86
Average
31.31
Maximum
35.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 33.98 | $34.27 | — |
| 2025-10-23 | 33.90 | $34.27 | — |
| 2025-10-22 | 33.79 | $34.27 | — |
| 2025-10-21 | 33.68 | $34.27 | — |
| 2025-10-20 | 33.54 | $34.27 | 8600 |
| 2025-10-17 | 33.38 | $33.30 | 100 |
| 2025-10-16 | 33.39 | $33.30 | 313 |
| 2025-10-15 | 33.41 | $33.30 | 1000 |
| 2025-10-14 | 33.44 | $33.33 | 200 |
| 2025-10-13 | 33.46 | $33.31 | 1533 |
| 2025-10-10 | 33.48 | $33.31 | 3823 |
| 2025-10-09 | 33.52 | $33.27 | 200 |
| 2025-10-08 | 33.56 | $33.44 | 121 |
| 2025-10-07 | 33.58 | $33.42 | 410 |
| 2025-10-06 | 33.60 | $33.59 | 200 |
| 2025-10-03 | 33.59 | $33.72 | 900 |
| 2025-10-02 | 33.55 | $33.48 | 100 |
| 2025-10-01 | 33.55 | $33.58 | 828 |
| 2025-09-30 | 33.53 | $33.57 | 623 |
| 2025-09-29 | 33.51 | $33.42 | 500 |
| 2025-09-26 | 33.52 | $33.37 | 820 |
| 2025-09-25 | 33.54 | $33.13 | 340 |
| 2025-09-24 | 33.62 | $33.47 | 100 |
| 2025-09-23 | 33.63 | $33.58 | 800 |
| 2025-09-22 | 33.62 | $33.50 | 500 |
| 2025-09-19 | 33.62 | $33.45 | 246 |
| 2025-09-18 | 33.64 | $33.50 | 225 |
| 2025-09-17 | 33.64 | $33.57 | 515 |
| 2025-09-16 | 33.63 | $33.63 | 120 |
| 2025-09-15 | 33.61 | $33.74 | 500 |
| 2025-09-12 | 33.55 | $33.71 | 127 |
| 2025-09-11 | 33.50 | $33.81 | 400 |
| 2025-09-10 | 33.41 | $33.39 | 1500 |
| 2025-09-09 | 33.39 | $33.27 | 700 |
| 2025-09-08 | 33.40 | $33.32 | 719 |
| 2025-09-05 | 33.39 | $33.39 | 600 |
| 2025-09-04 | 33.37 | $33.20 | 515 |
| 2025-09-03 | 33.38 | $33.07 | 100 |
| 2025-09-02 | 33.42 | $33.13 | 700 |
| 2025-08-29 | 33.46 | $33.49 | 601 |
| 2025-08-28 | 33.42 | $33.46 | 100 |
| 2025-08-27 | 33.38 | $33.49 | 100 |
| 2025-08-26 | 33.33 | $33.36 | 300 |
| 2025-08-25 | 33.30 | $33.37 | 200 |
| 2025-08-22 | 33.25 | $33.66 | 100 |
| 2025-08-21 | 33.14 | $33.26 | 503 |
| 2025-08-20 | 33.09 | $33.38 | 100 |
| 2025-08-19 | 33.01 | $33.21 | 149 |
| 2025-08-18 | 32.95 | $33.03 | 600 |
| 2025-08-15 | 32.92 | $33.17 | 100 |
| 2025-08-14 | 32.85 | $33.01 | 300 |
| 2025-08-13 | 32.80 | $33.18 | 200 |
| 2025-08-12 | 32.71 | $32.97 | 100 |
| 2025-08-11 | 32.65 | $32.70 | 100 |
| 2025-08-08 | 32.63 | $32.76 | 100 |
| 2025-08-07 | 32.60 | $32.78 | 119 |
| 2025-08-06 | 32.56 | $32.66 | 229 |
| 2025-08-05 | 32.54 | $32.60 | 3100 |
| 2025-08-04 | 32.53 | $32.50 | 202 |
| 2025-08-01 | 32.54 | $32.23 | 128 |
| 2025-07-31 | 32.61 | $32.16 | 217 |
| 2025-07-30 | 32.70 | $32.28 | 4003 |
| 2025-07-29 | 32.78 | $32.69 | 342 |
| 2025-07-28 | 32.79 | $32.48 | 200 |
| 2025-07-25 | 32.84 | $32.94 | 148 |
| 2025-07-24 | 32.80 | $32.99 | 100 |
| 2025-07-23 | 32.75 | $33.03 | 100 |
| 2025-07-22 | 32.68 | $33.06 | 129 |
| 2025-07-21 | 32.59 | $32.60 | 426 |
| 2025-07-18 | 32.58 | $32.46 | 800 |
| 2025-07-17 | 32.60 | $32.46 | 346 |
| 2025-07-16 | 32.63 | $32.42 | 1140 |
| 2025-07-15 | 32.66 | $32.28 | 100 |
| 2025-07-14 | 32.73 | $32.70 | 801 |
| 2025-07-11 | 32.72 | $32.50 | 200 |
| 2025-07-10 | 32.76 | $32.63 | 230 |
| 2025-07-09 | 32.77 | $32.62 | 4221 |
| 2025-07-08 | 32.78 | $32.55 | 600 |
| 2025-07-07 | 32.81 | $32.55 | 1800 |
| 2025-07-03 | 32.84 | $32.91 | 1042 |
| 2025-07-02 | 32.80 | $32.84 | 2600 |
| 2025-07-01 | 32.76 | $32.91 | 500 |
| 2025-06-30 | 32.71 | $32.62 | 338 |
| 2025-06-27 | 32.70 | $32.50 | 600 |
| 2025-06-26 | 32.72 | $32.38 | 1400 |
| 2025-06-25 | 32.77 | $32.43 | 1300 |
| 2025-06-24 | 32.81 | $32.90 | 1100 |
| 2025-06-23 | 32.75 | $32.83 | 100 |
| 2025-06-20 | 32.70 | $32.48 | 600 |
| 2025-06-18 | 32.72 | $32.48 | 134 |
| 2025-06-17 | 32.74 | $32.52 | 200 |
| 2025-06-16 | 32.75 | $32.60 | 400 |
| 2025-06-13 | 32.74 | $32.66 | 200 |
| 2025-06-12 | 32.71 | $32.81 | 100 |
| 2025-06-11 | 32.65 | $32.54 | 1100 |
| 2025-06-10 | 32.63 | $32.70 | 600 |
| 2025-06-09 | 32.58 | $32.45 | 400 |
| 2025-06-06 | 32.56 | $32.51 | 313 |
| 2025-06-05 | 32.53 | $32.48 | 117 |
| 2025-06-04 | 32.50 | $32.40 | 334 |
| 2025-06-03 | 32.48 | $32.44 | 200 |
| 2025-06-02 | 32.44 | $32.54 | 435 |
| 2025-05-30 | 32.38 | $32.46 | 200 |
| 2025-05-29 | 32.31 | $32.25 | 1800 |
| 2025-05-28 | 32.28 | $32.21 | 400 |
| 2025-05-27 | 32.25 | $32.27 | 802 |
| 2025-05-23 | 32.21 | $32.07 | 403 |
| 2025-05-22 | 32.19 | $31.89 | 1500 |
| 2025-05-21 | 32.21 | $31.96 | 1144 |
| 2025-05-20 | 32.21 | $32.39 | 424 |
| 2025-05-19 | 32.12 | $32.34 | 2400 |
| 2025-05-16 | 32.03 | $32.39 | 1900 |
| 2025-05-15 | 31.90 | $32.10 | 600 |
| 2025-05-14 | 31.82 | $31.57 | 100 |
| 2025-05-13 | 31.83 | $31.75 | 100 |
| 2025-05-12 | 31.80 | $31.88 | 930 |
| 2025-05-09 | 31.73 | $31.85 | 200 |
| 2025-05-08 | 31.67 | $31.66 | 9535 |
| 2025-05-07 | 31.62 | $31.89 | 200 |
| 2025-05-06 | 31.53 | $31.95 | 15000 |
| 2025-05-05 | 31.40 | $31.77 | 512 |
| 2025-05-02 | 31.28 | $31.85 | 304 |
| 2025-05-01 | 31.13 | $31.43 | 100 |
| 2025-04-30 | 31.04 | $31.43 | 100 |
| 2025-04-29 | 30.94 | $31.33 | 100 |
| 2025-04-28 | 30.84 | $31.30 | 100 |
| 2025-04-25 | 30.73 | $31.04 | 100 |
| 2025-04-24 | 30.66 | $31.20 | 114 |
| 2025-04-23 | 30.54 | $31.20 | 600 |
| 2025-04-22 | 30.40 | $31.10 | 400 |
| 2025-04-21 | 30.27 | $30.60 | 200 |
| 2025-04-17 | 30.21 | $30.87 | 5000 |
| 2025-04-16 | 30.09 | $30.60 | 327 |
| 2025-04-15 | 30.02 | $30.54 | 6700 |
| 2025-04-14 | 29.94 | $30.51 | 1400 |
| 2025-04-11 | 29.86 | $30.07 | 1300 |
| 2025-04-10 | 29.86 | $29.51 | 430 |
| 2025-04-09 | 29.98 | $29.89 | 2214 |
| 2025-04-08 | 30.04 | $28.30 | 2600 |
| 2025-04-07 | 30.45 | $28.71 | 1249 |
| 2025-04-04 | 30.84 | $29.34 | 1615 |
| 2025-04-03 | 31.16 | $30.88 | 603 |
| 2025-04-02 | 31.21 | $31.32 | 1323 |
| 2025-04-01 | 31.17 | $31.21 | 735 |
| 2025-03-31 | 31.14 | $31.13 | 114 |
| 2025-03-28 | 31.13 | $31.00 | 222 |
| 2025-03-27 | 31.14 | $31.10 | 200 |
| 2025-03-26 | 31.14 | $31.16 | 100 |
| 2025-03-25 | 31.12 | $31.11 | 200 |
| 2025-03-24 | 31.10 | $31.16 | 200 |
| 2025-03-21 | 31.08 | $30.94 | 600 |
| 2025-03-20 | 31.09 | $31.17 | 136 |
| 2025-03-19 | 31.06 | $31.21 | 111 |
| 2025-03-18 | 31.01 | $31.14 | 241 |
| 2025-03-17 | 30.97 | $31.27 | 400 |
| 2025-03-14 | 30.89 | $30.94 | 200 |
| 2025-03-13 | 30.87 | $30.45 | 122 |
| 2025-03-12 | 30.95 | $30.62 | 300 |
| 2025-03-11 | 31.01 | $30.67 | 400 |
| 2025-03-10 | 31.06 | $30.94 | 2526 |
| 2025-03-07 | 31.07 | $31.19 | 1200 |
| 2025-03-06 | 31.02 | $30.80 | 105 |
| 2025-03-05 | 31.05 | $31.15 | 1700 |
| 2025-03-04 | 31.00 | $30.87 | 1100 |
| 2025-03-03 | 31.01 | $31.11 | 700 |
| 2025-02-28 | 30.96 | $31.03 | 800 |
| 2025-02-27 | 30.93 | $30.85 | 100 |
| 2025-02-26 | 30.92 | $30.96 | 10600 |
| 2025-02-25 | 30.89 | $31.04 | 400 |
| 2025-02-24 | 30.83 | $30.83 | 200 |
| 2025-02-21 | 30.82 | $30.80 | 648 |
| 2025-02-20 | 30.80 | $30.99 | 10620 |
| 2025-02-19 | 30.74 | $30.83 | 300 |
| 2025-02-18 | 30.70 | $30.93 | 617 |
| 2025-02-14 | 30.63 | $30.79 | 146 |
| 2025-02-13 | 30.59 | $30.91 | 200 |
| 2025-02-12 | 30.50 | $30.62 | 544 |
| 2025-02-11 | 30.47 | $30.74 | 100 |
| 2025-02-10 | 30.40 | $30.62 | 248 |
| 2025-02-07 | 30.35 | $30.49 | 1927 |
| 2025-02-06 | 30.32 | $30.65 | 2223 |
| 2025-02-05 | 30.25 | $30.68 | 100 |
| 2025-02-04 | 30.16 | $30.36 | 1722 |
| 2025-02-03 | 30.13 | $30.22 | 400 |
| 2025-01-31 | 30.12 | $30.32 | 1436 |
| 2025-01-30 | 30.09 | $30.53 | 122 |
| 2025-01-29 | 30.01 | $30.26 | 300 |
| 2025-01-28 | 29.97 | $30.33 | 1131 |
| 2025-01-27 | 29.92 | $30.57 | 525 |
| 2025-01-24 | 29.80 | $30.34 | 335 |
| 2025-01-23 | 29.72 | $30.29 | 205 |
| 2025-01-22 | 29.64 | $30.07 | 600 |
| 2025-01-21 | 29.59 | $30.43 | 239 |
| 2025-01-17 | 29.46 | $30.05 | 300 |
| 2025-01-16 | 29.40 | $29.98 | 100 |
| 2025-01-15 | 29.34 | $29.71 | 133 |
| 2025-01-14 | 29.33 | $29.47 | 400 |
| 2025-01-13 | 29.37 | $29.28 | 326 |
| 2025-01-10 | 29.47 | $29.12 | 1512 |
| 2025-01-08 | 29.62 | $29.62 | 1707 |
| 2025-01-07 | 29.69 | $29.69 | 224 |
| 2025-01-06 | 29.76 | $29.79 | 546 |
| 2025-01-03 | 29.83 | $29.97 | 1500 |
| 2025-01-02 | 29.87 | $29.73 | 430 |
| 2024-12-31 | 29.97 | $29.79 | 410 |
| 2024-12-30 | 30.08 | $29.63 | 318 |
| 2024-12-27 | 30.25 | $29.79 | 201 |
| 2024-12-26 | 30.41 | $30.41 | 1000 |
| 2024-12-24 | 30.46 | $30.38 | 800 |
| 2024-12-23 | 30.54 | $30.24 | 1230 |
| 2024-12-20 | 30.67 | $30.14 | 1017 |
| 2024-12-19 | 30.83 | $29.80 | 200 |
| 2024-12-18 | 31.10 | $29.96 | 2707 |
| 2024-12-17 | 31.38 | $30.89 | 800 |
| 2024-12-16 | 31.51 | $31.02 | 1000 |
| 2024-12-13 | 31.63 | $31.24 | 801 |
| 2024-12-12 | 31.73 | $31.36 | 700 |
| 2024-12-11 | 31.81 | $31.49 | 1500 |
| 2024-12-10 | 31.89 | $31.52 | 100 |
| 2024-12-09 | 31.97 | $31.78 | 302 |
| 2024-12-06 | 32.01 | $31.92 | 206 |
| 2024-12-05 | 32.02 | $32.05 | 220 |
| 2024-12-04 | 32.01 | $31.97 | 2100 |
| 2024-12-03 | 32.02 | $32.11 | 319 |
| 2024-12-02 | 31.99 | $32.10 | 300 |
| 2024-11-29 | 31.97 | $32.42 | 100 |
| 2024-11-27 | 31.87 | $32.36 | 104 |
| 2024-11-26 | 31.77 | $32.13 | 11924 |
| 2024-11-25 | 31.70 | $32.18 | 6306 |
| 2024-11-22 | 31.62 | $31.97 | 421 |
| 2024-11-21 | 31.56 | $31.80 | 430 |
| 2024-11-20 | 31.53 | $31.61 | 400 |
| 2024-11-19 | 31.54 | $31.71 | 500 |
| 2024-11-18 | 31.53 | $31.56 | 5343 |
| 2024-11-15 | 31.55 | $31.41 | 1700 |
| 2024-11-14 | 31.60 | $31.34 | 300 |
| 2024-11-13 | 31.68 | $31.47 | 3703 |
| 2024-11-12 | 31.75 | $31.49 | 1400 |
| 2024-11-11 | 31.83 | $31.90 | 4825 |
| 2024-11-08 | 31.83 | $31.97 | 1200 |
| 2024-11-07 | 31.82 | $31.92 | 228 |
| 2024-11-06 | 31.82 | $31.68 | 200 |
| 2024-11-05 | 31.87 | $31.95 | 839 |
| 2024-11-04 | 31.87 | $31.60 | 604 |
| 2024-11-01 | 31.95 | $31.47 | 1606 |
| 2024-10-31 | 32.07 | $31.68 | 1100 |
| 2024-10-30 | 32.16 | $31.86 | 103 |
| 2024-10-29 | 32.24 | $31.91 | 438 |
| 2024-10-28 | 32.31 | $32.13 | 137 |
| 2024-10-25 | 32.35 | $31.95 | 1113 |
| 2024-10-24 | 32.43 | $32.10 | 800 |
| 2024-10-23 | 32.50 | $32.18 | 103 |
| 2024-10-22 | 32.55 | $32.27 | 1000 |
| 2024-10-21 | 32.60 | $32.31 | 400 |
| 2024-10-18 | 32.64 | $32.64 | 1300 |
| 2024-10-17 | 32.63 | $32.52 | 921 |
| 2024-10-16 | 32.63 | $32.63 | 1000 |
| 2024-10-15 | 32.61 | $32.42 | 219 |
| 2024-10-14 | 32.63 | $32.57 | 500 |
| 2024-10-11 | 32.62 | $32.49 | 2748 |
| 2024-10-10 | 32.62 | $32.29 | 701 |
| 2024-10-09 | 32.67 | $32.23 | 100 |
| 2024-10-08 | 32.73 | $32.23 | 100 |
| 2024-10-07 | 32.80 | $32.44 | 229 |
| 2024-10-04 | 32.84 | $32.67 | 400 |
| 2024-10-03 | 32.83 | $32.59 | 100 |
| 2024-10-02 | 32.84 | $32.80 | 700 |
| 2024-10-01 | 32.80 | $32.84 | 1102 |
| 2024-09-30 | 32.74 | $32.72 | 200 |
| 2024-09-27 | 32.70 | $32.70 | 1244 |
| 2024-09-26 | 32.66 | $32.60 | 2300 |
| 2024-09-25 | 32.62 | $32.61 | 122 |
| 2024-09-24 | 32.57 | $32.89 | 100 |
| 2024-09-23 | 32.46 | $32.65 | 900 |
| 2024-09-20 | 32.38 | $32.42 | — |
| 2024-09-19 | 32.32 | $32.53 | 400 |
| 2024-09-18 | 32.24 | $32.28 | 100 |
| 2024-09-17 | 32.19 | $32.38 | 304 |
| 2024-09-16 | 32.11 | $32.49 | 1310 |
| 2024-09-13 | 32.00 | $32.26 | 418 |
| 2024-09-12 | 31.91 | $32.05 | 300 |
| 2024-09-11 | 31.85 | $31.73 | 1423 |
| 2024-09-10 | 31.84 | $31.66 | 100 |
| 2024-09-09 | 31.85 | $31.70 | 501 |
| 2024-09-06 | 31.85 | $31.42 | 143 |
| 2024-09-05 | 31.91 | $31.79 | 1700 |
| 2024-09-04 | 31.90 | $31.69 | 400 |
| 2024-09-03 | 31.90 | $31.68 | 100 |
| 2024-08-30 | 31.90 | $32.09 | 1100 |
| 2024-08-29 | 31.82 | $31.96 | 1000 |
| 2024-08-28 | 31.75 | $31.91 | 200 |
| 2024-08-27 | 31.67 | $32.08 | 100 |
| 2024-08-26 | 31.55 | $32.06 | 500 |
| 2024-08-23 | 31.41 | $31.98 | 400 |
| 2024-08-22 | 31.26 | $31.43 | 100 |
| 2024-08-21 | 31.20 | $31.60 | 200 |
| 2024-08-20 | 31.09 | $31.40 | 227 |
| 2024-08-19 | 31.01 | $31.55 | 342 |
| 2024-08-16 | 30.89 | $31.26 | 100 |
| 2024-08-15 | 30.81 | $31.11 | 211 |
| 2024-08-14 | 30.74 | $30.95 | 400 |
| 2024-08-13 | 30.69 | $30.93 | 1500 |
| 2024-08-12 | 30.65 | $30.69 | 100 |
| 2024-08-09 | 30.65 | $30.69 | 136 |
| 2024-08-08 | 30.64 | $30.60 | 240 |
| 2024-08-07 | 30.66 | $30.27 | 100 |
| 2024-08-06 | 30.75 | $30.29 | 200 |
| 2024-08-05 | 30.85 | $30.04 | 125 |
| 2024-08-02 | 31.01 | $30.71 | 100 |
| 2024-08-01 | 31.06 | $30.93 | 100 |
| 2024-07-31 | 31.08 | $31.37 | 2000 |
| 2024-07-30 | 31.00 | $31.05 | 336 |
| 2024-07-29 | 30.97 | $30.95 | 710 |
| 2024-07-26 | 30.96 | $31.01 | 718 |
| 2024-07-25 | 30.94 | $30.68 | 600 |
| 2024-07-24 | 30.98 | $30.66 | 3600 |
| 2024-07-23 | 31.04 | $30.81 | 8300 |
| 2024-07-22 | 31.07 | $31.14 | 200 |
| 2024-07-19 | 31.03 | $31.05 | — |
| 2024-07-18 | 31.00 | $31.20 | 1533 |
| 2024-07-17 | 30.94 | $31.46 | 100 |
| 2024-07-16 | 30.81 | $31.35 | 3715 |
| 2024-07-15 | 30.69 | $31.11 | 600 |
| 2024-07-12 | 30.59 | $31.24 | 346 |
| 2024-07-11 | 30.46 | $31.05 | 3000 |
| 2024-07-10 | 30.34 | $30.70 | 600 |
| 2024-07-09 | 30.27 | $30.36 | 100 |
| 2024-07-08 | 30.27 | $30.42 | 940 |
| 2024-07-05 | 30.25 | $30.55 | 500 |
| 2024-07-03 | 30.21 | $30.47 | 613 |
| 2024-07-02 | 30.17 | $30.15 | 1200 |
| 2024-07-01 | 30.20 | $30.10 | 600 |
| 2024-06-28 | 30.25 | $30.15 | 847 |
| 2024-06-27 | 30.29 | $30.10 | 1335 |
| 2024-06-26 | 30.36 | $30.38 | 1000 |
| 2024-06-25 | 30.37 | $30.48 | 522 |
| 2024-06-24 | 30.37 | $30.64 | 800 |
| 2024-06-21 | 30.33 | $30.28 | 300 |
| 2024-06-20 | 30.37 | $30.36 | 600 |
| 2024-06-18 | 30.39 | $30.19 | 1528 |
| 2024-06-17 | 30.46 | $30.04 | 4100 |
| 2024-06-14 | 30.57 | $30.10 | 932 |
| 2024-06-13 | 30.69 | $30.26 | 600 |
| 2024-06-12 | 30.79 | $30.46 | 2130 |
| 2024-06-11 | 30.86 | $30.41 | 134 |
| 2024-06-10 | 30.96 | $30.72 | 400 |
| 2024-06-07 | 31.01 | $30.58 | 626 |
| 2024-06-06 | 31.10 | $31.04 | 1302 |
| 2024-06-05 | 31.10 | $30.95 | 914 |
| 2024-06-04 | 31.12 | $30.89 | 149 |
| 2024-06-03 | 31.16 | $31.06 | 1600 |
| 2024-05-31 | 31.17 | $31.27 | 911 |
| 2024-05-30 | 31.13 | $30.82 | 101 |
| 2024-05-29 | 31.18 | $30.52 | 700 |
| 2024-05-28 | 31.30 | $30.98 | 400 |
| 2024-05-24 | 31.34 | $30.99 | 100 |
| 2024-05-23 | 31.39 | $30.85 | 122 |
| 2024-05-22 | 31.47 | $31.25 | 514 |
| 2024-05-21 | 31.48 | $31.57 | 100 |
| 2024-05-20 | 31.42 | $31.64 | 200 |
| 2024-05-17 | 31.33 | $31.66 | 400 |
| 2024-05-16 | 31.23 | $31.51 | 100 |
| 2024-05-15 | 31.14 | $31.53 | 238 |
| 2024-05-14 | 31.02 | $31.39 | 1148 |
| 2024-05-13 | 30.92 | $31.26 | 600 |
| 2024-05-10 | 30.82 | $31.28 | 300 |
| 2024-05-09 | 30.71 | $31.25 | 21400 |
| 2024-05-08 | 30.58 | $30.87 | 1000 |
| 2024-05-07 | 30.51 | $30.92 | 316 |
| 2024-05-06 | 30.42 | $30.81 | 400 |
| 2024-05-03 | 30.34 | $30.63 | 2320 |
| 2024-05-02 | 30.29 | $30.43 | 248 |
| 2024-05-01 | 30.27 | $30.08 | 4000 |
| 2024-04-30 | 30.31 | $30.10 | 1238 |
| 2024-04-29 | 30.37 | $30.66 | 100 |
| 2024-04-26 | 30.31 | $30.40 | 1022 |
| 2024-04-25 | 30.30 | $30.41 | 3400 |
| 2024-04-24 | 30.29 | $30.34 | 1319 |
| 2024-04-23 | 30.28 | $30.45 | 2600 |
| 2024-04-22 | 30.26 | $30.27 | 700 |
| 2024-04-19 | 30.27 | $30.10 | 7600 |
| 2024-04-18 | 30.32 | $29.85 | 10324 |
| 2024-04-17 | 30.43 | $29.81 | 1300 |
| 2024-04-16 | 30.57 | $29.72 | 38626 |
| 2024-04-15 | 30.74 | $30.08 | 40544 |
| 2024-04-12 | 30.87 | $30.29 | 401 |
| 2024-04-11 | 30.98 | $30.66 | 933 |
| 2024-04-10 | 31.02 | $30.72 | 333 |
| 2024-04-09 | 31.06 | $31.21 | 100 |
| 2024-04-08 | 31.00 | $31.04 | 814 |
| 2024-04-05 | 30.96 | $30.87 | 14149 |
| 2024-04-04 | 30.95 | $30.80 | 34200 |
| 2024-04-03 | 30.95 | $30.98 | 708 |
| 2024-04-02 | 30.91 | $30.87 | 2042 |
| 2024-04-01 | 30.88 | $30.92 | 600 |
| 2024-03-28 | 30.84 | $31.11 | 600 |
| 2024-03-27 | 30.76 | $30.97 | 2745 |
| 2024-03-26 | 30.69 | $30.52 | 3404 |
| 2024-03-25 | 30.69 | $30.64 | 1500 |
| 2024-03-22 | 30.68 | $30.62 | 2107 |
| 2024-03-21 | 30.66 | $30.76 | 5822 |
| 2024-03-20 | 30.61 | $30.84 | 2607 |
| 2024-03-19 | 30.54 | $30.54 | 48809 |
| 2024-03-18 | 30.51 | $30.48 | 75109 |
| 2024-03-15 | 30.49 | $30.46 | 2600 |
| 2024-03-14 | 30.47 | $30.40 | 1000 |
| 2024-03-13 | 30.46 | $30.68 | 2405 |
| 2024-03-12 | 30.39 | $30.56 | 1314 |
| 2024-03-11 | 30.32 | $30.61 | 1200 |
| 2024-03-08 | 30.24 | $30.60 | 12400 |
| 2024-03-07 | 30.15 | $30.59 | 800 |
| 2024-03-06 | 30.04 | $30.33 | 1300 |
| 2024-03-05 | 29.97 | $30.10 | 49937 |
| 2024-03-04 | 29.93 | $30.13 | 6342 |
| 2024-03-01 | 29.89 | $30.15 | 8720 |
| 2024-02-29 | 29.83 | $29.96 | 39907 |
| 2024-02-28 | 29.80 | $29.85 | 900 |
| 2024-02-27 | 29.79 | $29.87 | 32000 |
| 2024-02-26 | 29.77 | $29.83 | 1200 |
| 2024-02-23 | 29.76 | $30.08 | 3800 |
| 2024-02-22 | 29.70 | $30.06 | 7520 |
| 2024-02-21 | 29.63 | $29.93 | 9349 |
| 2024-02-20 | 29.58 | $29.70 | 13547 |
| 2024-02-16 | 29.57 | $29.78 | 7000 |
| 2024-02-15 | 29.54 | $29.84 | 3800 |
| 2024-02-14 | 29.49 | $29.30 | 20205 |
| 2024-02-13 | 29.55 | $29.17 | 3700 |
| 2024-02-12 | 29.65 | $29.70 | 4416 |
| 2024-02-09 | 29.66 | $29.51 | 13405 |
| 2024-02-08 | 29.70 | $29.51 | 14500 |
| 2024-02-07 | 29.76 | $29.61 | 1710 |
| 2024-02-06 | 29.80 | $29.71 | 7200 |
| 2024-02-05 | 29.83 | $29.52 | 3200 |
| 2024-02-02 | 29.90 | $29.86 | 3200 |
| 2024-02-01 | 29.92 | $30.23 | 1100 |
| 2024-01-31 | 29.85 | $29.78 | 5800 |
| 2024-01-30 | 29.88 | $30.00 | 629 |
| 2024-01-29 | 29.86 | $30.00 | 1417 |
| 2024-01-26 | 29.84 | $29.84 | 600 |
| 2024-01-25 | 29.85 | $29.79 | 5400 |
| 2024-01-24 | 29.87 | $29.56 | 1000 |
| 2024-01-23 | 29.95 | $29.65 | 3335 |
| 2024-01-22 | 30.01 | $29.62 | 3400 |
| 2024-01-19 | 30.10 | $29.68 | 4137 |
| 2024-01-18 | 30.19 | $29.52 | 2200 |
| 2024-01-17 | 30.32 | $29.49 | 3543 |
| 2024-01-16 | 30.48 | $29.87 | 4400 |
| 2024-01-12 | 30.59 | $30.33 | 2700 |
| 2024-01-11 | 30.61 | $30.18 | 2300 |
| 2024-01-10 | 30.67 | $30.32 | 2428 |
| 2024-01-09 | 30.71 | $30.27 | 1942 |
| 2024-01-08 | 30.76 | $30.55 | 18500 |
| 2024-01-05 | 30.76 | $30.42 | 10700 |
| 2024-01-04 | 30.78 | $30.43 | 12530 |
| 2024-01-03 | 30.80 | $30.50 | 1048 |
| 2024-01-02 | 30.81 | $30.65 | 1800 |
| 2023-12-29 | 30.79 | $30.66 | 2000 |
| 2023-12-28 | 30.75 | $30.73 | 1400 |
| 2023-12-27 | 30.70 | $30.77 | 912 |
| 2023-12-26 | 30.62 | $30.70 | 200 |
| 2023-12-22 | 30.54 | $30.51 | 1800 |
| 2023-12-21 | 30.48 | $30.38 | 2300 |
| 2023-12-20 | 30.44 | $30.27 | 2400 |
| 2023-12-19 | 30.42 | $30.74 | 1737 |
| 2023-12-18 | 30.29 | $30.44 | 1100 |
| 2023-12-15 | 30.19 | $30.40 | 2134 |
| 2023-12-14 | 30.09 | $30.74 | 2124 |
| 2023-12-13 | 29.90 | $30.27 | 2047 |
| 2023-12-12 | 29.77 | $29.58 | 505 |
| 2023-12-11 | 29.76 | $29.70 | 1300 |
| 2023-12-08 | 29.73 | $29.65 | 5000 |
| 2023-12-07 | 29.69 | $29.70 | 2000 |
| 2023-12-06 | 29.64 | $29.59 | 2700 |
| 2023-12-05 | 29.61 | $29.56 | 300 |
| 2023-12-04 | 29.57 | $29.74 | 835 |
| 2023-12-01 | 29.48 | $29.92 | 2400 |
| 2023-11-30 | 29.34 | $29.48 | 4001 |
| 2023-11-29 | 29.27 | $29.38 | 1900 |
| 2023-11-28 | 29.20 | $29.41 | 1000 |
| 2023-11-27 | 29.12 | $29.24 | 4408 |
| 2023-11-24 | 29.05 | $29.38 | 438 |
| 2023-11-22 | 28.95 | $29.24 | 2649 |
| 2023-11-21 | 28.85 | $29.25 | 418 |
| 2023-11-20 | 28.74 | $29.29 | 1300 |
| 2023-11-17 | 28.60 | $29.19 | 500 |
| 2023-11-16 | 28.45 | $28.94 | 616 |
| 2023-11-15 | 28.34 | $29.02 | 3500 |
| 2023-11-14 | 28.19 | $28.99 | 4200 |
| 2023-11-13 | 28.02 | $28.14 | 804 |
| 2023-11-10 | 28.00 | $28.15 | 900 |
| 2023-11-09 | 27.98 | $27.97 | 1400 |
| 2023-11-08 | 28.00 | $28.13 | 700 |
| 2023-11-07 | 27.98 | $28.27 | 316 |
| 2023-11-06 | 27.93 | $28.60 | 445 |
| 2023-11-03 | 27.81 | $28.84 | 300 |
| 2023-11-02 | 27.61 | $28.50 | 713 |
| 2023-11-01 | 27.46 | $27.82 | 3700 |
| 2023-10-31 | 27.43 | $27.59 | 26428 |
| 2023-10-30 | 27.45 | $27.53 | 1000 |
| 2023-10-27 | 27.48 | $27.27 | 3500 |
| 2023-10-26 | 27.57 | $27.43 | 4000 |
| 2023-10-25 | 27.65 | $27.44 | 41138 |
| 2023-10-24 | 27.75 | $27.64 | 5800 |
| 2023-10-23 | 27.82 | $27.48 | 1400 |
| 2023-10-20 | 27.93 | $27.70 | 7348 |
| 2023-10-19 | 28.02 | $27.98 | 1138 |
| 2023-10-18 | 28.07 | $28.16 | 2411 |
| 2023-10-17 | 28.08 | $28.55 | 1907 |
| 2023-10-16 | 28.02 | $28.50 | 806 |
| 2023-10-13 | 27.97 | $28.22 | 900 |
| 2023-10-12 | 27.96 | $28.15 | 2600 |
| 2023-10-11 | 27.98 | $28.51 | 400 |
| 2023-10-10 | 27.92 | $28.39 | 100 |
| 2023-10-09 | 27.88 | $28.08 | 1511 |
| 2023-10-06 | 27.90 | $27.80 | 1800 |
| 2023-10-05 | 27.99 | $27.58 | 500 |
| 2023-10-04 | 28.14 | $27.45 | 1125 |
| 2023-10-03 | 28.35 | $27.55 | 145 |
| 2023-10-02 | 28.57 | $27.81 | 17600 |
| 2023-09-29 | 28.78 | $28.42 | 510 |
| 2023-09-28 | 28.89 | $28.50 | 502 |
| 2023-09-27 | 29.01 | $28.39 | 300 |
| 2023-09-26 | 29.17 | $28.50 | 114 |
| 2023-09-25 | 29.33 | $28.90 | 1800 |
| 2023-09-22 | 29.43 | $28.94 | 1300 |
| 2023-09-21 | 29.54 | $29.00 | 504 |
| 2023-09-20 | 29.66 | $29.75 | 7006 |
| 2023-09-19 | 29.64 | $29.75 | 100 |
| 2023-09-18 | 29.62 | $29.85 | 147 |
| 2023-09-15 | 29.57 | $29.95 | 1000 |
| 2023-09-14 | 29.49 | $30.09 | 200 |
| 2023-09-13 | 29.37 | $29.55 | 923 |
| 2023-09-12 | 29.35 | $29.58 | 500 |
| 2023-09-11 | 29.32 | $29.48 | 100 |
| 2023-09-08 | 29.30 | $29.29 | 900 |
| 2023-09-07 | 29.33 | $29.29 | 1247 |
| 2023-09-06 | 29.35 | $29.30 | 200 |
| 2023-09-05 | 29.38 | $29.41 | 100 |
| 2023-09-01 | 29.40 | $29.71 | 2249 |
| 2023-08-31 | 29.35 | $29.63 | 1919 |
| 2023-08-30 | 29.31 | $29.77 | 2405 |
| 2023-08-29 | 29.24 | $29.75 | 218 |
| 2023-08-28 | 29.16 | $29.39 | 100 |
| 2023-08-25 | 29.15 | $29.17 | 200 |
| 2023-08-24 | 29.19 | $29.05 | 514 |
| 2023-08-23 | 29.26 | $29.25 | 2728 |
| 2023-08-22 | 29.29 | $28.97 | 44014 |
| 2023-08-21 | 29.40 | $29.07 | 1700 |
| 2023-08-18 | 29.50 | $29.12 | 1000 |
| 2023-08-17 | 29.61 | $29.08 | 900 |
| 2023-08-16 | 29.75 | $29.14 | 704 |
| 2023-08-15 | 29.90 | $29.30 | 200 |
| 2023-08-14 | 30.04 | $29.71 | 800 |
| 2023-08-11 | 30.12 | $29.93 | 1400 |
| 2023-08-10 | 30.16 | $29.97 | 400 |
| 2023-08-09 | 30.20 | $29.95 | 2513 |
| 2023-08-08 | 30.25 | $29.86 | 100 |
| 2023-08-07 | 30.33 | $29.99 | 800 |
| 2023-08-04 | 30.39 | $29.85 | 600 |
| 2023-08-03 | 30.49 | $29.89 | 546 |
| 2023-08-02 | 30.60 | $30.03 | 122 |
| 2023-08-01 | 30.70 | $30.44 | 1200 |
| 2023-07-31 | 30.72 | $30.78 | 800 |
| 2023-07-28 | 30.67 | $30.65 | 1100 |
| 2023-07-27 | 30.65 | $30.60 | 1036 |
| 2023-07-26 | 30.62 | $30.91 | 2140 |
| 2023-07-25 | 30.53 | $30.82 | 900 |
| 2023-07-24 | 30.44 | $30.76 | 1200 |
| 2023-07-21 | 30.34 | $30.60 | 2534 |
| 2023-07-20 | 30.26 | $30.55 | 1800 |
| 2023-07-19 | 30.18 | $30.45 | 620 |
| 2023-07-18 | 30.11 | $30.22 | 3314 |
| 2023-07-17 | 30.07 | $30.17 | 300 |
| 2023-07-14 | 30.03 | $30.32 | 3120 |
| 2023-07-13 | 29.96 | $30.62 | 300 |
| 2023-07-12 | 29.81 | $30.32 | 900 |
| 2023-07-11 | 29.70 | $29.92 | 1200 |
| 2023-07-10 | 29.66 | $29.59 | 227 |
| 2023-07-07 | 29.68 | $29.62 | 1607 |
| 2023-07-06 | 29.69 | $29.47 | 1200 |
| 2023-07-05 | 29.75 | $29.87 | 6700 |
| 2023-07-03 | 29.72 | $30.07 | 1442 |
| 2023-06-30 | 29.65 | $29.88 | 1347 |
| 2023-06-29 | 29.61 | $29.63 | 1114 |
| 2023-06-28 | 29.62 | $29.52 | 218 |
| 2023-06-27 | 29.65 | $29.56 | 2047 |
| 2023-06-26 | 29.68 | $29.40 | 1406 |
| 2023-06-23 | 29.75 | $29.07 | 6326 |
| 2023-06-22 | 29.90 | $29.83 | 100 |
| 2023-06-21 | 29.91 | $30.06 | 2500 |
| 2023-06-20 | 29.87 | $29.93 | 6600 |
| 2023-06-16 | 29.86 | $30.36 | 3600 |
| 2023-06-15 | 29.75 | $30.33 | 3900 |
| 2023-06-14 | 29.63 | $30.06 | 1900 |
| 2023-06-13 | 29.55 | $29.95 | 8200 |
| 2023-06-12 | 29.49 | $29.76 | 2000 |
| 2023-06-09 | 29.45 | $29.80 | 1500 |
| 2023-06-08 | 29.40 | $29.89 | 6415 |
| 2023-06-07 | 29.32 | $29.80 | 19000 |
| 2023-06-06 | 29.25 | $29.66 | 2747 |
| 2023-06-05 | 29.21 | $29.49 | 1600 |
| 2023-06-02 | 29.19 | $29.57 | 13002 |
| 2023-06-01 | 29.15 | $29.14 | 2209 |
| 2023-05-31 | 29.21 | $28.83 | 1100 |
| 2023-05-30 | 29.34 | $28.91 | 11000 |
| 2023-05-26 | 29.47 | $29.07 | 8028 |
| 2023-05-25 | 29.60 | $28.82 | 30800 |
| 2023-05-24 | 29.80 | $29.18 | 100 |
| 2023-05-23 | 29.95 | $29.60 | 1805 |
| 2023-05-22 | 30.05 | $29.86 | 623 |
| 2023-05-19 | 30.11 | $29.87 | 1700 |
| 2023-05-18 | 30.17 | $29.82 | 911 |
| 2023-05-17 | 30.26 | $29.99 | 3400 |
| 2023-05-16 | 30.32 | $29.84 | 6807 |
| 2023-05-15 | 30.43 | $30.34 | 5219 |
| 2023-05-12 | 30.45 | $30.19 | 7500 |
| 2023-05-11 | 30.50 | $30.20 | 3000 |
| 2023-05-10 | 30.56 | $30.50 | 900 |
| 2023-05-09 | 30.56 | $30.45 | 428 |
| 2023-05-08 | 30.58 | $30.58 | 914 |
| 2023-05-05 | 30.57 | $30.68 | 410 |
| 2023-05-04 | 30.54 | $30.16 | 6842 |
| 2023-05-03 | 30.61 | $30.17 | 4200 |
| 2023-05-02 | 30.69 | $30.26 | 1600 |
| 2023-05-01 | 30.76 | $30.77 | 3400 |
| 2023-04-28 | 30.74 | $30.85 | 200 |
| 2023-04-27 | 30.70 | $30.57 | 6000 |
| 2023-04-26 | 30.70 | $30.24 | 1800 |
| 2023-04-25 | 30.78 | $30.40 | 1925 |
| 2023-04-24 | 30.83 | $30.78 | 500 |
| 2023-04-21 | 30.81 | $30.72 | 3112 |
| 2023-04-20 | 30.80 | $30.72 | 2437 |
| 2023-04-19 | 30.79 | $30.92 | 541 |
| 2023-04-18 | 30.73 | $30.94 | 5000 |
| 2023-04-17 | 30.65 | $30.93 | 4000 |
| 2023-04-14 | 30.56 | $30.81 | 1700 |
| 2023-04-13 | 30.48 | $31.06 | 628 |
| 2023-04-12 | 30.34 | $30.85 | 1327 |
| 2023-04-11 | 30.21 | $30.77 | 8221 |
| 2023-04-10 | 30.08 | $30.57 | 442 |
| 2023-04-06 | 29.97 | $30.55 | 437 |
| 2023-04-05 | 29.85 | $30.46 | 2800 |
| 2023-04-04 | 29.73 | $30.44 | 1939 |
| 2023-04-03 | 29.59 | $30.48 | 219 |
| 2023-03-31 | 29.42 | $30.25 | 10040 |
| 2023-03-30 | 29.28 | $30.05 | 1500 |
| 2023-03-29 | 29.16 | $29.76 | 1500 |
| 2023-03-28 | 29.08 | $29.37 | 400 |
| 2023-03-27 | 29.08 | $29.29 | 605 |
| 2023-03-24 | 29.09 | $29.09 | 2000 |
| 2023-03-23 | 29.15 | $28.89 | 6031 |
| 2023-03-22 | 29.27 | $29.11 | 707 |
| 2023-03-21 | 29.36 | $29.54 | 926 |
| 2023-03-20 | 29.37 | $29.45 | 5800 |
| 2023-03-17 | 29.42 | $29.09 | 815 |
| 2023-03-16 | 29.54 | $29.44 | 3300 |
| 2023-03-15 | 29.62 | $29.28 | 400 |
| 2023-03-14 | 29.75 | $29.74 | 531 |
| 2023-03-13 | 29.80 | $29.43 | 600 |
| 2023-03-10 | 29.93 | $29.29 | 13700 |
| 2023-03-09 | 30.11 | $29.70 | 600 |
| 2023-03-08 | 30.23 | $30.12 | 1200 |
| 2023-03-07 | 30.29 | $29.93 | 2500 |
| 2023-03-06 | 30.40 | $30.54 | 410 |
| 2023-03-03 | 30.40 | $30.67 | 2500 |
| 2023-03-02 | 30.37 | $30.31 | 1933 |
| 2023-03-01 | 30.42 | $30.12 | 500 |
| 2023-02-28 | 30.51 | $30.09 | 2212 |
| 2023-02-27 | 30.63 | $30.25 | 2047 |
| 2023-02-24 | 30.74 | $30.10 | 2500 |
| 2023-02-23 | 30.89 | $30.42 | 10100 |
| 2023-02-22 | 31.00 | $30.32 | 1031 |
| 2023-02-21 | 31.16 | $30.47 | 3000 |
| 2023-02-17 | 31.30 | $30.90 | 400 |
| 2023-02-16 | 31.38 | $31.02 | 600 |
| 2023-02-15 | 31.45 | $31.17 | 1845 |
| 2023-02-14 | 31.49 | $31.30 | 601 |
| 2023-02-13 | 31.51 | $31.35 | 125 |
| 2023-02-10 | 31.53 | $31.18 | 1000 |
| 2023-02-09 | 31.58 | $30.98 | 8800 |
| 2023-02-08 | 31.68 | $31.19 | 1301 |
| 2023-02-07 | 31.75 | $31.37 | 2421 |
| 2023-02-06 | 31.80 | $31.27 | 1304 |
| 2023-02-03 | 31.86 | $31.50 | 1032 |
| 2023-02-02 | 31.89 | $31.97 | 2530 |
| 2023-02-01 | 31.83 | $31.91 | 327 |
| 2023-01-31 | 31.76 | $31.77 | 1400 |
| 2023-01-30 | 31.70 | $31.48 | 500 |
| 2023-01-27 | 31.70 | $31.76 | 329 |
| 2023-01-26 | 31.64 | $31.81 | 3711 |
| 2023-01-25 | 31.55 | $31.69 | 100 |
| 2023-01-24 | 31.47 | $31.63 | 6613 |
| 2023-01-23 | 31.39 | $31.58 | 2900 |
| 2023-01-20 | 31.30 | $31.54 | 4200 |
| 2023-01-19 | 31.20 | $31.23 | 2308 |
| 2023-01-18 | 31.16 | $31.23 | 2500 |
| 2023-01-17 | 31.10 | $31.56 | 9032 |
| 2023-01-13 | 30.96 | $31.57 | 3200 |
| 2023-01-12 | 30.80 | $31.58 | 2815 |
| 2023-01-11 | 30.61 | $31.20 | 2200 |
| 2023-01-10 | 30.46 | $30.88 | 2320 |
| 2023-01-09 | 30.36 | $30.84 | 625 |
| 2023-01-06 | 30.25 | $30.78 | 8502 |
| 2023-01-05 | 30.14 | $30.04 | 1727 |
| 2023-01-04 | 30.16 | $30.31 | 2000 |
| 2023-01-03 | 30.13 | $29.95 | 3113 |
| 2022-12-30 | 30.17 | $29.99 | 1000 |
| 2022-12-29 | 30.21 | $30.16 | 301 |
| 2022-12-28 | 30.22 | $29.77 | 700 |
| 2022-12-27 | 30.31 | $30.19 | 5700 |
| 2022-12-23 | 30.33 | $30.07 | 8600 |
| 2022-12-22 | 30.38 | $29.80 | 3300 |
| 2022-12-21 | 30.49 | $30.19 | 8405 |
| 2022-12-20 | 30.54 | $29.83 | 7600 |
| 2022-12-19 | 30.67 | $29.77 | 2400 |
| 2022-12-16 | 30.82 | $29.97 | 5900 |
| 2022-12-15 | 30.97 | $30.34 | 5200 |
| 2022-12-14 | 31.05 | $30.93 | 4900 |
| 2022-12-13 | 31.02 | $31.06 | 20400 |
| 2022-12-12 | 30.96 | $30.73 | 5000 |
| 2022-12-09 | 30.95 | $30.52 | 500 |
| 2022-12-08 | 30.98 | $30.64 | 1400 |
| 2022-12-07 | 30.99 | $30.50 | 7123 |
| 2022-12-06 | 31.02 | $30.44 | 12500 |
| 2022-12-05 | 31.07 | $30.62 | 1400 |
| 2022-12-02 | 31.09 | $31.28 | 4300 |
| 2022-12-01 | 30.97 | $31.20 | 625 |
| 2022-11-30 | 30.84 | $31.18 | 4200 |
| 2022-11-29 | 30.69 | $30.63 | 2000 |
| 2022-11-28 | 30.62 | $30.42 | 21400 |
| 2022-11-25 | 30.59 | $30.88 | 6400 |
| 2022-11-23 | 30.45 | $30.76 | 1313 |
| 2022-11-22 | 30.31 | $30.60 | 4222 |
| 2022-11-21 | 30.18 | $30.23 | 2124 |
| 2022-11-18 | 30.10 | $30.29 | 6739 |
| 2022-11-17 | 29.99 | $30.13 | 15337 |
| 2022-11-16 | 29.90 | $30.26 | 25213 |
| 2022-11-15 | 29.76 | $30.40 | 39800 |
| 2022-11-14 | 29.56 | $30.22 | 31300 |
| 2022-11-11 | 29.37 | $30.54 | 47600 |
| 2022-11-10 | 29.08 | $30.31 | 86000 |
| 2022-11-09 | 28.79 | $28.91 | 76803 |
| 2022-11-08 | 28.75 | $29.47 | 36100 |
| 2022-11-07 | 28.57 | $29.17 | 109 |
| 2022-11-04 | 28.44 | $29.12 | 900 |
| 2022-11-03 | 28.29 | $28.43 | 9407 |
| 2022-11-02 | 28.27 | $28.53 | 931 |
| 2022-11-01 | 28.22 | $29.06 | 15600 |
| 2022-10-31 | 28.05 | $28.88 | 3500 |
| 2022-10-28 | 27.89 | $28.99 | 3000 |
| 2022-10-27 | 27.69 | $28.71 | 936 |
| 2022-10-26 | 27.51 | $28.70 | 6102 |
| 2022-10-25 | 27.31 | $28.42 | 2000 |
| 2022-10-24 | 27.14 | $27.81 | 400 |
| 2022-10-21 | 27.08 | $27.86 | 1000 |
| 2022-10-20 | 27.00 | $27.49 | 1908 |
| 2022-10-19 | 26.99 | $27.57 | 500 |
| 2022-10-18 | 26.96 | $27.85 | 900 |
| 2022-10-17 | 26.88 | $27.54 | 2423 |
| 2022-10-14 | 26.86 | $26.79 | 7707 |
| 2022-10-13 | 26.99 | $27.38 | 13000 |
| 2022-10-12 | 27.03 | $26.81 | 6200 |
| 2022-10-11 | 27.20 | $27.05 | 2412 |
| 2022-10-10 | 27.35 | $27.21 | 1600 |
| 2022-10-07 | 27.51 | $27.36 | 4900 |
| 2022-10-06 | 27.65 | $27.79 | 1000 |
| 2022-10-05 | 27.74 | $28.30 | 1921 |
| 2022-10-04 | 27.74 | $28.71 | 8509 |
| 2022-10-03 | 27.67 | $27.94 | 7300 |
| 2022-09-30 | 27.74 | $27.15 | 4926 |
| 2022-09-29 | 28.01 | $27.27 | 8600 |
| 2022-09-28 | 28.30 | $27.74 | 12705 |
| 2022-09-27 | 28.54 | $27.08 | 4500 |
| 2022-09-26 | 28.96 | $27.30 | 2400 |
| 2022-09-23 | 29.41 | $27.91 | 3900 |
| 2022-09-22 | 29.81 | $28.83 | 4306 |
| 2022-09-21 | 30.09 | $29.23 | 728 |
| 2022-09-20 | 30.32 | $29.67 | 6800 |
| 2022-09-19 | 30.51 | $30.20 | 14943 |
| 2022-09-16 | 30.61 | $30.00 | 400 |
| 2022-09-15 | 30.78 | $30.18 | 263300 |
| 2022-09-14 | 30.93 | $30.67 | 1400 |
| 2022-09-13 | 31.01 | $30.68 | 800 |
| 2022-09-12 | 31.09 | $31.64 | 1209 |
| 2022-09-09 | 31.00 | $31.32 | 1336 |
| 2022-09-08 | 30.95 | $30.75 | 300 |
| 2022-09-07 | 31.02 | $30.68 | 647 |
| 2022-09-06 | 31.11 | $30.29 | 100 |
| 2022-09-02 | 31.30 | $30.44 | 200 |
| 2022-09-01 | 31.49 | $30.51 | 1221 |
| 2022-08-31 | 31.70 | $30.71 | 913 |
| 2022-08-30 | 31.90 | $30.96 | 749 |
| 2022-08-29 | 32.07 | $31.49 | 2400 |
| 2022-08-26 | 32.17 | $31.58 | 300 |
| 2022-08-25 | 32.25 | $32.23 | 418 |
| 2022-08-24 | 32.21 | $31.86 | 800 |
| 2022-08-23 | 32.24 | $31.82 | 7827 |
| 2022-08-22 | 32.28 | $31.70 | 5000 |
| 2022-08-19 | 32.35 | $32.09 | 1906 |
| 2022-08-18 | 32.35 | $32.38 | 2947 |
| 2022-08-17 | 32.28 | $32.42 | 8149 |
| 2022-08-16 | 32.18 | $32.62 | 11900 |
| 2022-08-15 | 32.03 | $32.49 | 422 |
| 2022-08-12 | 31.88 | $32.60 | 1436 |
| 2022-08-11 | 31.67 | $32.26 | 256418 |
| 2022-08-10 | 31.51 | $32.21 | 900 |
| 2022-08-09 | 31.32 | $31.67 | 1300 |
| 2022-08-08 | 31.22 | $31.60 | 9100 |
| 2022-08-05 | 31.12 | $31.46 | 1629 |
| 2022-08-04 | 31.03 | $31.38 | 1800 |
| 2022-08-03 | 30.94 | $31.36 | 3032 |
| 2022-08-02 | 30.84 | $31.29 | 3220 |
| 2022-08-01 | 30.73 | $31.61 | 400 |
| 2022-07-29 | 30.54 | $31.73 | 5613 |
| 2022-07-28 | 30.30 | $31.33 | 9300 |
| 2022-07-27 | 30.10 | $30.99 | 1935 |
| 2022-07-26 | 29.95 | $30.49 | 4100 |
| 2022-07-25 | 29.88 | $30.77 | 4448 |
| 2022-07-22 | 29.73 | $30.30 | 1949 |
| 2022-07-21 | 29.67 | $30.33 | 14400 |
| 2022-07-20 | 29.60 | $30.22 | 6400 |
| 2022-07-19 | 29.54 | $30.40 | 300 |
| 2022-07-18 | 29.43 | $29.76 | 10600 |
| 2022-07-15 | 29.45 | $29.59 | 23408 |
| 2022-07-14 | 29.51 | $29.31 | 2500 |
| 2022-07-13 | 29.64 | $29.63 | 7639 |
| 2022-07-12 | 29.74 | $29.74 | 222 |
| 2022-07-11 | 29.83 | $29.89 | 1528 |
| 2022-07-08 | 29.90 | $30.14 | 144 |
| 2022-07-07 | 29.94 | $30.26 | 1044 |
| 2022-07-06 | 29.97 | $29.97 | 2835 |
| 2022-07-05 | 30.07 | $29.94 | 8038 |
| 2022-07-01 | 30.19 | $30.55 | 900 |
| 2022-06-30 | 30.21 | $30.24 | 1838 |
| 2022-06-29 | 30.30 | $30.45 | 9100 |
| 2022-06-28 | 30.37 | $30.59 | 2000 |
| 2022-06-27 | 30.43 | $30.67 | 3111 |
| 2022-06-24 | 30.48 | $30.59 | 16400 |
| 2022-06-23 | 30.57 | $30.27 | 2026 |
| 2022-06-22 | 30.73 | $30.26 | 1100 |
| 2022-06-21 | 30.94 | $30.45 | 2300 |
| 2022-06-17 | 31.14 | $29.91 | 2600 |
| 2022-06-16 | 31.49 | $30.08 | 5307 |
| 2022-06-15 | 31.87 | $30.90 | 2300 |
| 2022-06-14 | 32.14 | $30.52 | 2800 |
| 2022-06-13 | 32.53 | $30.80 | 6600 |
| 2022-06-10 | 32.94 | $31.97 | 2839 |
| 2022-06-09 | 33.16 | $32.59 | 1100 |
| 2022-06-08 | 33.28 | $33.26 | 4746 |
| 2022-06-07 | 33.28 | $33.75 | 4115 |
| 2022-06-06 | 33.18 | $33.52 | 500 |
| 2022-06-03 | 33.12 | $33.49 | 2900 |
| 2022-06-02 | 33.05 | $33.82 | 1200 |
| 2022-06-01 | 32.90 | $33.43 | 18934 |
| 2022-05-31 | 32.81 | $33.49 | 3000 |
| 2022-05-27 | 32.69 | $33.74 | 1723 |
| 2022-05-26 | 32.50 | $33.35 | 100 |
| 2022-05-25 | 32.37 | $33.18 | 2906 |
| 2022-05-24 | 32.25 | $33.06 | 1600 |
| 2022-05-23 | 32.15 | $32.95 | 1800 |
| 2022-05-20 | 32.05 | $32.47 | 3410 |
| 2022-05-19 | 32.05 | $32.31 | 1318 |
| 2022-05-18 | 32.08 | $32.17 | 5500 |
| 2022-05-17 | 32.15 | $32.85 | 10700 |
| 2022-05-16 | 32.09 | $32.34 | 9231 |
| 2022-05-13 | 32.14 | $32.17 | 2520 |
| 2022-05-12 | 32.23 | $31.47 | 2823 |
| 2022-05-11 | 32.50 | $31.58 | 11116 |
| 2022-05-10 | 32.78 | $31.53 | 603642 |
| 2022-05-09 | 33.13 | $31.64 | 2900 |
| 2022-05-06 | 33.51 | $32.86 | 6534 |
| 2022-05-05 | 33.70 | $33.10 | 7000 |
| 2022-05-04 | 33.87 | $33.94 | 9119 |
| 2022-05-03 | 33.89 | $33.25 | 11301 |
| 2022-05-02 | 34.07 | $32.90 | 7434 |
| 2022-04-29 | 34.35 | $33.20 | 6500 |
| 2022-04-28 | 34.61 | $34.18 | 4705 |
| 2022-04-27 | 34.70 | $33.76 | 2200 |
| 2022-04-26 | 34.91 | $33.63 | 4019 |
| 2022-04-25 | 35.17 | $34.15 | 908 |
| 2022-04-22 | 35.36 | $34.40 | 12315 |
| 2022-04-21 | 35.52 | $35.22 | 4944 |
| 2022-04-20 | 35.54 | $35.74 | 4300 |
| 2022-04-19 | 35.46 | $35.46 | 2600 |
| 2022-04-18 | 35.41 | $35.22 | 4000 |
| 2022-04-14 | 35.40 | $35.27 | 5500 |
| 2022-04-13 | 35.38 | $35.36 | 2400 |
| 2022-04-12 | 35.34 | $35.09 | 15404 |
| 2022-04-11 | 35.34 | $35.06 | 1900 |
| 2022-04-08 | 35.35 | $35.42 | 3400 |
| 2022-04-07 | 35.28 | $35.19 | 4720 |
| 2022-04-06 | 35.24 | $35.15 | 4600 |
| 2022-04-05 | 35.21 | $35.08 | 1200 |
| 2022-04-04 | 35.18 | $35.34 | 2617 |
| 2022-04-01 | 35.08 | $35.10 | 2507 |
| 2022-03-31 | 35.02 | $35.34 | 600 |
| 2022-03-30 | 34.90 | $35.37 | 5922 |
| 2022-03-29 | 34.75 | $35.31 | 14337 |
| 2022-03-28 | 34.59 | $34.95 | 1630 |
| 2022-03-25 | 34.47 | $34.85 | 2027 |
| 2022-03-24 | 34.35 | $34.64 | 3400 |
| 2022-03-23 | 34.26 | $34.57 | 6100 |
| 2022-03-22 | 34.16 | $34.72 | 1100 |
| 2022-03-21 | 34.02 | $34.62 | 2500 |
| 2022-03-18 | 33.87 | $34.50 | 1500 |
| 2022-03-17 | 33.73 | $34.32 | 2300 |
| 2022-03-16 | 33.60 | $33.64 | 8409 |
| 2022-03-15 | 33.59 | $33.52 | 2200 |
| 2022-03-14 | 33.60 | $33.38 | 6509 |
| 2022-03-11 | 33.65 | $33.63 | 7800 |
| 2022-03-10 | 33.65 | $33.94 | 5944 |
| 2022-03-09 | 33.59 | $33.75 | 6600 |
| 2022-03-08 | 33.55 | $33.32 | 38400 |
| 2022-03-07 | 33.60 | $33.59 | 1408 |
| 2022-03-04 | 33.61 | $33.95 | 4227 |
| 2022-03-03 | 33.53 | $33.81 | 12117 |
| 2022-03-02 | 33.48 | $33.85 | 170300 |
| 2022-03-01 | 33.41 | $33.26 | 6900 |
| 2022-02-28 | 33.45 | $33.63 | 35204 |
| 2022-02-25 | 33.42 | $33.78 | 2400 |
| 2022-02-24 | 33.36 | $32.86 | 14404 |
| 2022-02-23 | 33.47 | $32.90 | 3834 |
| 2022-02-22 | 33.60 | $33.30 | 3407 |
| 2022-02-18 | 33.67 | $33.52 | 17449 |
| 2022-02-17 | 33.70 | $33.66 | 514 |
| 2022-02-16 | 33.71 | $33.91 | 720 |
| 2022-02-15 | 33.67 | $33.72 | 8444 |
| 2022-02-14 | 33.66 | $33.33 | 700 |
| 2022-02-11 | 33.72 | $33.64 | 2436 |
| 2022-02-10 | 33.74 | $33.73 | 2543 |
| 2022-02-09 | 33.74 | $34.31 | 1600 |
| 2022-02-08 | 33.61 | $33.82 | 1800 |
| 2022-02-07 | 33.57 | $33.69 | 1146 |
| 2022-02-04 | 33.55 | $33.73 | 1800 |
| 2022-02-03 | 33.52 | $33.83 | 1513 |
| 2022-02-02 | 33.46 | $34.07 | 1804 |
| 2022-02-01 | 33.34 | $33.70 | 2919 |
| 2022-01-31 | 33.28 | $33.53 | 1800 |
| 2022-01-28 | 33.25 | $33.18 | 8700 |
| 2022-01-27 | 33.29 | $32.78 | — |
| 2022-01-26 | 33.43 | $32.78 | 1000 |
| 2022-01-25 | 33.58 | $33.14 | 2100 |
| 2022-01-24 | 33.68 | $32.50 | 4500 |
| 2022-01-21 | 33.94 | $33.33 | 500 |
| 2022-01-20 | 34.06 | $33.88 | — |
| 2022-01-19 | 34.09 | $33.87 | 3400 |
| 2022-01-18 | 34.12 | $33.84 | 12032 |
| 2022-01-14 | 34.16 | $34.20 | 36100 |
| 2022-01-13 | 34.12 | $34.23 | 31300 |
| 2022-01-12 | 34.08 | $34.27 | 5000 |
| 2022-01-11 | 34.02 | $34.04 | 48500 |
| 2022-01-10 | 34.00 | $33.78 | 97000 |
| 2022-01-07 | 34.03 | $34.00 | 108643 |
| 2022-01-06 | 34.02 | $33.87 | 332 |
| 2022-01-05 | 34.03 | $33.91 | 3300 |
| 2022-01-04 | 34.03 | $34.27 | 124 |
| 2022-01-03 | 33.96 | $34.17 | 108 |
| 2021-12-31 | 33.89 | $34.18 | 141 |
| 2021-12-30 | 33.81 | $34.10 | 800 |
| 2021-12-29 | 33.74 | $34.05 | 108 |
| 2021-12-28 | 33.66 | $33.98 | 200 |
| 2021-12-27 | 33.59 | $33.77 | 109 |
| 2021-12-23 | 33.54 | $33.59 | 1741 |
| 2021-12-22 | 33.53 | $33.80 | 1300 |
| 2021-12-21 | 33.47 | $33.63 | 204 |
| 2021-12-20 | 33.44 | $33.29 | 1122 |
| 2021-12-17 | 33.47 | $33.52 | 908 |
| 2021-12-16 | 33.47 | $33.88 | 205 |
| 2021-12-15 | 33.38 | $33.62 | 600 |
| 2021-12-14 | 33.34 | $33.27 | 3200 |
| 2021-12-13 | 33.36 | $33.56 | — |
| 2021-12-10 | 33.32 | $33.56 | 200 |
| 2021-12-09 | 33.28 | $33.41 | 300 |
| 2021-12-08 | 33.27 | $33.72 | 304 |
| 2021-12-07 | 33.19 | $33.69 | 1234 |
| 2021-12-06 | 33.10 | $33.28 | 1700 |
| 2021-12-03 | 33.09 | $32.87 | 1636 |
| 2021-12-02 | 33.16 | $32.90 | 900 |
| 2021-12-01 | 33.24 | $32.30 | 8047 |
| 2021-11-30 | 33.46 | $32.65 | 1919 |
| 2021-11-29 | 33.64 | $33.18 | 1008 |
| 2021-11-26 | 33.74 | $32.97 | 1800 |
| 2021-11-24 | 33.90 | $33.82 | 2700 |
| 2021-11-23 | 33.90 | $33.76 | 932 |
| 2021-11-22 | 33.92 | $33.49 | 500 |
| 2021-11-19 | 34.00 | $33.82 | — |
| 2021-11-18 | 34.02 | $33.82 | 1600 |
| 2021-11-17 | 34.04 | $33.78 | 106 |
| 2021-11-16 | 34.07 | $33.85 | 644 |
| 2021-11-15 | 34.09 | $34.00 | 2400 |
| 2021-11-12 | 34.08 | $33.93 | 122 |
| 2021-11-11 | 34.08 | $33.97 | — |
| 2021-11-10 | 34.07 | $33.97 | 400 |
| 2021-11-09 | 34.06 | $34.07 | 1800 |
| 2021-11-08 | 34.03 | $34.05 | 800 |
| 2021-11-05 | 33.99 | $34.01 | 1000 |
| 2021-11-04 | 33.95 | $33.86 | 306 |
| 2021-11-03 | 33.94 | $33.97 | 401 |
| 2021-11-02 | 33.89 | $33.77 | 900 |
| 2021-11-01 | 33.89 | $33.80 | 129 |
| 2021-10-29 | 33.87 | $33.87 | — |
| 2021-10-28 | 33.84 | $33.87 | 500 |
| 2021-10-27 | 33.79 | $33.67 | 3409 |
| 2021-10-26 | 33.78 | $34.05 | 334 |
| 2021-10-25 | 33.69 | $34.03 | 3117 |
| 2021-10-22 | 33.59 | $34.01 | 700 |
| 2021-10-21 | 33.47 | $33.85 | 3200 |
| 2021-10-20 | 33.36 | $34.08 | 2747 |
| 2021-10-19 | 33.19 | $33.74 | 324 |
| 2021-10-18 | 33.06 | $33.52 | 1700 |
| 2021-10-15 | 32.96 | $33.62 | 1900 |
| 2021-10-14 | 32.81 | $33.49 | 7900 |
| 2021-10-13 | 32.68 | $33.05 | 6100 |
| 2021-10-12 | 32.61 | $32.79 | 5731 |
| 2021-10-11 | 32.59 | $32.81 | 300 |
| 2021-10-08 | 32.57 | $32.88 | 700 |
| 2021-10-07 | 32.52 | $32.91 | 734 |
| 2021-10-06 | 32.46 | $32.62 | 1746 |
| 2021-10-05 | 32.46 | $32.71 | 4314 |
| 2021-10-04 | 32.44 | $32.56 | 400 |
| 2021-10-01 | 32.45 | $32.53 | 204 |
| 2021-09-30 | 32.46 | $32.16 | 2200 |
| 2021-09-29 | 32.56 | $32.31 | 700 |
| 2021-09-28 | 32.65 | $32.27 | 600 |
| 2021-09-27 | 32.76 | $32.74 | 1200 |
| 2021-09-24 | 32.79 | $32.55 | 2231 |
| 2021-09-23 | 32.86 | $32.69 | 4700 |
| 2021-09-22 | 32.92 | $32.79 | 123 |
| 2021-09-21 | 32.97 | $32.40 | 1200 |
| 2021-09-20 | 33.11 | $32.28 | 1300 |
| 2021-09-17 | 33.30 | $32.83 | 522 |
| 2021-09-16 | 33.40 | $33.20 | 800 |
| 2021-09-15 | 33.45 | $33.40 | 8100 |
| 2021-09-14 | 33.45 | $33.08 | 5906 |
| 2021-09-13 | 33.53 | $33.48 | 334 |
| 2021-09-10 | 33.53 | $33.26 | 3442 |
| 2021-09-09 | 33.57 | $33.43 | 4000 |
| 2021-09-08 | 33.59 | $33.62 | 1329 |
| 2021-09-07 | 33.57 | $33.71 | 705 |
| 2021-09-03 | 33.53 | $33.95 | 1108 |
| 2021-09-02 | 33.43 | $33.86 | 400 |
| 2021-09-01 | 33.34 | $33.59 | 202 |
| 2021-08-31 | 33.28 | $33.51 | — |
| 2021-08-30 | 33.23 | $33.52 | 547 |
| 2021-08-27 | 33.17 | $33.48 | 916 |
| 2021-08-26 | 33.12 | $33.04 | 704 |
| 2021-08-25 | 33.14 | $33.26 | 942 |
| 2021-08-24 | 33.13 | $33.21 | 536 |
| 2021-08-23 | 33.12 | $33.08 | 200 |
| 2021-08-20 | 33.14 | $32.85 | 500 |
| 2021-08-19 | 33.21 | $32.58 | 948 |
| 2021-08-18 | 33.35 | $33.00 | 414 |
| 2021-08-17 | 33.42 | $33.53 | — |
| 2021-08-16 | 33.40 | $33.53 | 802 |
| 2021-08-13 | 33.37 | $33.65 | 527 |
| 2021-08-12 | 33.31 | $33.54 | 300 |
| 2021-08-11 | 33.26 | $33.59 | 1800 |
| 2021-08-10 | 33.20 | $33.37 | 700 |
| 2021-08-09 | 33.17 | $33.24 | 1611 |
| 2021-08-06 | 33.17 | $33.31 | 2014 |
| 2021-08-05 | 33.15 | $33.31 | 600 |
| 2021-08-04 | 33.13 | $33.29 | 244 |
| 2021-08-03 | 33.11 | $33.25 | — |
| 2021-08-02 | 33.09 | $33.25 | 2022 |
| 2021-07-30 | 33.08 | $33.29 | 1400 |
| 2021-07-29 | 33.05 | $33.56 | 1927 |
| 2021-07-28 | 32.97 | $33.28 | 3400 |
| 2021-07-27 | 32.93 | $33.14 | 2500 |
| 2021-07-26 | 32.92 | $33.25 | 2401 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.11
2025-10-27
Close Price
$34.27
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.67
Average
31.31
Maximum
35.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 34.11 | $34.27 | — |
| 2025-10-23 | 34.01 | $34.27 | — |
| 2025-10-22 | 33.88 | $34.27 | — |
| 2025-10-21 | 33.72 | $34.27 | — |
| 2025-10-20 | 33.52 | $34.27 | 8600 |
| 2025-10-17 | 33.28 | $33.30 | 100 |
| 2025-10-16 | 33.30 | $33.30 | 313 |
| 2025-10-15 | 33.32 | $33.30 | 1000 |
| 2025-10-14 | 33.34 | $33.33 | 200 |
| 2025-10-13 | 33.37 | $33.31 | 1533 |
| 2025-10-10 | 33.40 | $33.31 | 3823 |
| 2025-10-09 | 33.44 | $33.27 | 200 |
| 2025-10-08 | 33.50 | $33.44 | 121 |
| 2025-10-07 | 33.53 | $33.42 | 410 |
| 2025-10-06 | 33.56 | $33.59 | 200 |
| 2025-10-03 | 33.55 | $33.72 | 900 |
| 2025-10-02 | 33.49 | $33.48 | 100 |
| 2025-10-01 | 33.49 | $33.58 | 828 |
| 2025-09-30 | 33.47 | $33.57 | 623 |
| 2025-09-29 | 33.44 | $33.42 | 500 |
| 2025-09-26 | 33.45 | $33.37 | 820 |
| 2025-09-25 | 33.47 | $33.13 | 340 |
| 2025-09-24 | 33.58 | $33.47 | 100 |
| 2025-09-23 | 33.61 | $33.58 | 800 |
| 2025-09-22 | 33.60 | $33.50 | 500 |
| 2025-09-19 | 33.62 | $33.45 | 246 |
| 2025-09-18 | 33.65 | $33.50 | 225 |
| 2025-09-17 | 33.67 | $33.57 | 515 |
| 2025-09-16 | 33.67 | $33.63 | 120 |
| 2025-09-15 | 33.65 | $33.74 | 500 |
| 2025-09-12 | 33.59 | $33.71 | 127 |
| 2025-09-11 | 33.51 | $33.81 | 400 |
| 2025-09-10 | 33.39 | $33.39 | 1500 |
| 2025-09-09 | 33.38 | $33.27 | 700 |
| 2025-09-08 | 33.40 | $33.32 | 719 |
| 2025-09-05 | 33.40 | $33.39 | 600 |
| 2025-09-04 | 33.38 | $33.20 | 515 |
| 2025-09-03 | 33.41 | $33.07 | 100 |
| 2025-09-02 | 33.49 | $33.13 | 700 |
| 2025-08-29 | 33.56 | $33.49 | 601 |
| 2025-08-28 | 33.53 | $33.46 | 100 |
| 2025-08-27 | 33.50 | $33.49 | 100 |
| 2025-08-26 | 33.45 | $33.36 | 300 |
| 2025-08-25 | 33.42 | $33.37 | 200 |
| 2025-08-22 | 33.38 | $33.66 | 100 |
| 2025-08-21 | 33.24 | $33.26 | 503 |
| 2025-08-20 | 33.19 | $33.38 | 100 |
| 2025-08-19 | 33.09 | $33.21 | 149 |
| 2025-08-18 | 33.01 | $33.03 | 600 |
| 2025-08-15 | 32.98 | $33.17 | 100 |
| 2025-08-14 | 32.89 | $33.01 | 300 |
| 2025-08-13 | 32.83 | $33.18 | 200 |
| 2025-08-12 | 32.70 | $32.97 | 100 |
| 2025-08-11 | 32.61 | $32.70 | 100 |
| 2025-08-08 | 32.59 | $32.76 | 100 |
| 2025-08-07 | 32.54 | $32.78 | 119 |
| 2025-08-06 | 32.48 | $32.66 | 229 |
| 2025-08-05 | 32.44 | $32.60 | 3100 |
| 2025-08-04 | 32.41 | $32.50 | 202 |
| 2025-08-01 | 32.41 | $32.23 | 128 |
| 2025-07-31 | 32.49 | $32.16 | 217 |
| 2025-07-30 | 32.62 | $32.28 | 4003 |
| 2025-07-29 | 32.74 | $32.69 | 342 |
| 2025-07-28 | 32.75 | $32.48 | 200 |
| 2025-07-25 | 32.83 | $32.94 | 148 |
| 2025-07-24 | 32.79 | $32.99 | 100 |
| 2025-07-23 | 32.71 | $33.03 | 100 |
| 2025-07-22 | 32.61 | $33.06 | 129 |
| 2025-07-21 | 32.47 | $32.60 | 426 |
| 2025-07-18 | 32.45 | $32.46 | 800 |
| 2025-07-17 | 32.47 | $32.46 | 346 |
| 2025-07-16 | 32.49 | $32.42 | 1140 |
| 2025-07-15 | 32.53 | $32.28 | 100 |
| 2025-07-14 | 32.63 | $32.70 | 801 |
| 2025-07-11 | 32.62 | $32.50 | 200 |
| 2025-07-10 | 32.66 | $32.63 | 230 |
| 2025-07-09 | 32.67 | $32.62 | 4221 |
| 2025-07-08 | 32.69 | $32.55 | 600 |
| 2025-07-07 | 32.73 | $32.55 | 1800 |
| 2025-07-03 | 32.78 | $32.91 | 1042 |
| 2025-07-02 | 32.73 | $32.84 | 2600 |
| 2025-07-01 | 32.68 | $32.91 | 500 |
| 2025-06-30 | 32.60 | $32.62 | 338 |
| 2025-06-27 | 32.60 | $32.50 | 600 |
| 2025-06-26 | 32.62 | $32.38 | 1400 |
| 2025-06-25 | 32.70 | $32.43 | 1300 |
| 2025-06-24 | 32.76 | $32.90 | 1100 |
| 2025-06-23 | 32.70 | $32.83 | 100 |
| 2025-06-20 | 32.64 | $32.48 | 600 |
| 2025-06-18 | 32.67 | $32.48 | 134 |
| 2025-06-17 | 32.70 | $32.52 | 200 |
| 2025-06-16 | 32.73 | $32.60 | 400 |
| 2025-06-13 | 32.74 | $32.66 | 200 |
| 2025-06-12 | 32.72 | $32.81 | 100 |
| 2025-06-11 | 32.65 | $32.54 | 1100 |
| 2025-06-10 | 32.64 | $32.70 | 600 |
| 2025-06-09 | 32.58 | $32.45 | 400 |
| 2025-06-06 | 32.58 | $32.51 | 313 |
| 2025-06-05 | 32.56 | $32.48 | 117 |
| 2025-06-04 | 32.53 | $32.40 | 334 |
| 2025-06-03 | 32.52 | $32.44 | 200 |
| 2025-06-02 | 32.50 | $32.54 | 435 |
| 2025-05-30 | 32.43 | $32.46 | 200 |
| 2025-05-29 | 32.36 | $32.25 | 1800 |
| 2025-05-28 | 32.34 | $32.21 | 400 |
| 2025-05-27 | 32.33 | $32.27 | 802 |
| 2025-05-23 | 32.29 | $32.07 | 403 |
| 2025-05-22 | 32.29 | $31.89 | 1500 |
| 2025-05-21 | 32.35 | $31.96 | 1144 |
| 2025-05-20 | 32.40 | $32.39 | 424 |
| 2025-05-19 | 32.31 | $32.34 | 2400 |
| 2025-05-16 | 32.21 | $32.39 | 1900 |
| 2025-05-15 | 32.07 | $32.10 | 600 |
| 2025-05-14 | 31.98 | $31.57 | 100 |
| 2025-05-13 | 32.03 | $31.75 | 100 |
| 2025-05-12 | 32.03 | $31.88 | 930 |
| 2025-05-09 | 31.98 | $31.85 | 200 |
| 2025-05-08 | 31.93 | $31.66 | 9535 |
| 2025-05-07 | 31.92 | $31.89 | 200 |
| 2025-05-06 | 31.82 | $31.95 | 15000 |
| 2025-05-05 | 31.68 | $31.77 | 512 |
| 2025-05-02 | 31.55 | $31.85 | 304 |
| 2025-05-01 | 31.37 | $31.43 | 100 |
| 2025-04-30 | 31.28 | $31.43 | 100 |
| 2025-04-29 | 31.16 | $31.33 | 100 |
| 2025-04-28 | 31.04 | $31.30 | 100 |
| 2025-04-25 | 30.90 | $31.04 | 100 |
| 2025-04-24 | 30.82 | $31.20 | 114 |
| 2025-04-23 | 30.66 | $31.20 | 600 |
| 2025-04-22 | 30.46 | $31.10 | 400 |
| 2025-04-21 | 30.26 | $30.60 | 200 |
| 2025-04-17 | 30.17 | $30.87 | 5000 |
| 2025-04-16 | 29.98 | $30.60 | 327 |
| 2025-04-15 | 29.83 | $30.54 | 6700 |
| 2025-04-14 | 29.68 | $30.51 | 1400 |
| 2025-04-11 | 29.51 | $30.07 | 1300 |
| 2025-04-10 | 29.45 | $29.51 | 430 |
| 2025-04-09 | 29.57 | $29.89 | 2214 |
| 2025-04-08 | 29.59 | $28.30 | 2600 |
| 2025-04-07 | 30.14 | $28.71 | 1249 |
| 2025-04-04 | 30.68 | $29.34 | 1615 |
| 2025-04-03 | 31.14 | $30.88 | 603 |
| 2025-04-02 | 31.21 | $31.32 | 1323 |
| 2025-04-01 | 31.16 | $31.21 | 735 |
| 2025-03-31 | 31.14 | $31.13 | 114 |
| 2025-03-28 | 31.12 | $31.00 | 222 |
| 2025-03-27 | 31.15 | $31.10 | 200 |
| 2025-03-26 | 31.15 | $31.16 | 100 |
| 2025-03-25 | 31.13 | $31.11 | 200 |
| 2025-03-24 | 31.12 | $31.16 | 200 |
| 2025-03-21 | 31.09 | $30.94 | 600 |
| 2025-03-20 | 31.12 | $31.17 | 136 |
| 2025-03-19 | 31.08 | $31.21 | 111 |
| 2025-03-18 | 31.01 | $31.14 | 241 |
| 2025-03-17 | 30.96 | $31.27 | 400 |
| 2025-03-14 | 30.85 | $30.94 | 200 |
| 2025-03-13 | 30.82 | $30.45 | 122 |
| 2025-03-12 | 30.94 | $30.62 | 300 |
| 2025-03-11 | 31.03 | $30.67 | 400 |
| 2025-03-10 | 31.12 | $30.94 | 2526 |
| 2025-03-07 | 31.15 | $31.19 | 1200 |
| 2025-03-06 | 31.10 | $30.80 | 105 |
| 2025-03-05 | 31.15 | $31.15 | 1700 |
| 2025-03-04 | 31.11 | $30.87 | 1100 |
| 2025-03-03 | 31.14 | $31.11 | 700 |
| 2025-02-28 | 31.10 | $31.03 | 800 |
| 2025-02-27 | 31.07 | $30.85 | 100 |
| 2025-02-26 | 31.08 | $30.96 | 10600 |
| 2025-02-25 | 31.07 | $31.04 | 400 |
| 2025-02-24 | 31.02 | $30.83 | 200 |
| 2025-02-21 | 31.02 | $30.80 | 648 |
| 2025-02-20 | 31.02 | $30.99 | 10620 |
| 2025-02-19 | 30.96 | $30.83 | 300 |
| 2025-02-18 | 30.94 | $30.93 | 617 |
| 2025-02-14 | 30.87 | $30.79 | 146 |
| 2025-02-13 | 30.84 | $30.91 | 200 |
| 2025-02-12 | 30.75 | $30.62 | 544 |
| 2025-02-11 | 30.73 | $30.74 | 100 |
| 2025-02-10 | 30.66 | $30.62 | 248 |
| 2025-02-07 | 30.61 | $30.49 | 1927 |
| 2025-02-06 | 30.59 | $30.65 | 2223 |
| 2025-02-05 | 30.52 | $30.68 | 100 |
| 2025-02-04 | 30.41 | $30.36 | 1722 |
| 2025-02-03 | 30.38 | $30.22 | 400 |
| 2025-01-31 | 30.39 | $30.32 | 1436 |
| 2025-01-30 | 30.36 | $30.53 | 122 |
| 2025-01-29 | 30.27 | $30.26 | 300 |
| 2025-01-28 | 30.23 | $30.33 | 1131 |
| 2025-01-27 | 30.17 | $30.57 | 525 |
| 2025-01-24 | 30.01 | $30.34 | 335 |
| 2025-01-23 | 29.89 | $30.29 | 205 |
| 2025-01-22 | 29.77 | $30.07 | 600 |
| 2025-01-21 | 29.69 | $30.43 | 239 |
| 2025-01-17 | 29.48 | $30.05 | 300 |
| 2025-01-16 | 29.36 | $29.98 | 100 |
| 2025-01-15 | 29.23 | $29.71 | 133 |
| 2025-01-14 | 29.17 | $29.47 | 400 |
| 2025-01-13 | 29.19 | $29.28 | 326 |
| 2025-01-10 | 29.27 | $29.12 | 1512 |
| 2025-01-08 | 29.44 | $29.62 | 1707 |
| 2025-01-07 | 29.49 | $29.69 | 224 |
| 2025-01-06 | 29.54 | $29.79 | 546 |
| 2025-01-03 | 29.58 | $29.97 | 1500 |
| 2025-01-02 | 29.58 | $29.73 | 430 |
| 2024-12-31 | 29.67 | $29.79 | 410 |
| 2024-12-30 | 29.77 | $29.63 | 318 |
| 2024-12-27 | 29.94 | $29.79 | 201 |
| 2024-12-26 | 30.12 | $30.41 | 1000 |
| 2024-12-24 | 30.15 | $30.38 | 800 |
| 2024-12-23 | 30.20 | $30.24 | 1230 |
| 2024-12-20 | 30.32 | $30.14 | 1017 |
| 2024-12-19 | 30.51 | $29.80 | 200 |
| 2024-12-18 | 30.85 | $29.96 | 2707 |
| 2024-12-17 | 31.22 | $30.89 | 800 |
| 2024-12-16 | 31.39 | $31.02 | 1000 |
| 2024-12-13 | 31.55 | $31.24 | 801 |
| 2024-12-12 | 31.68 | $31.36 | 700 |
| 2024-12-11 | 31.80 | $31.49 | 1500 |
| 2024-12-10 | 31.91 | $31.52 | 100 |
| 2024-12-09 | 32.03 | $31.78 | 302 |
| 2024-12-06 | 32.09 | $31.92 | 206 |
| 2024-12-05 | 32.12 | $32.05 | 220 |
| 2024-12-04 | 32.12 | $31.97 | 2100 |
| 2024-12-03 | 32.14 | $32.11 | 319 |
| 2024-12-02 | 32.12 | $32.10 | 300 |
| 2024-11-29 | 32.10 | $32.42 | 100 |
| 2024-11-27 | 31.97 | $32.36 | 104 |
| 2024-11-26 | 31.83 | $32.13 | 11924 |
| 2024-11-25 | 31.73 | $32.18 | 6306 |
| 2024-11-22 | 31.59 | $31.97 | 421 |
| 2024-11-21 | 31.50 | $31.80 | 430 |
| 2024-11-20 | 31.44 | $31.61 | 400 |
| 2024-11-19 | 31.43 | $31.71 | 500 |
| 2024-11-18 | 31.38 | $31.56 | 5343 |
| 2024-11-15 | 31.39 | $31.41 | 1700 |
| 2024-11-14 | 31.44 | $31.34 | 300 |
| 2024-11-13 | 31.53 | $31.47 | 3703 |
| 2024-11-12 | 31.61 | $31.49 | 1400 |
| 2024-11-11 | 31.70 | $31.90 | 4825 |
| 2024-11-08 | 31.68 | $31.97 | 1200 |
| 2024-11-07 | 31.63 | $31.92 | 228 |
| 2024-11-06 | 31.60 | $31.68 | 200 |
| 2024-11-05 | 31.65 | $31.95 | 839 |
| 2024-11-04 | 31.62 | $31.60 | 604 |
| 2024-11-01 | 31.70 | $31.47 | 1606 |
| 2024-10-31 | 31.84 | $31.68 | 1100 |
| 2024-10-30 | 31.95 | $31.86 | 103 |
| 2024-10-29 | 32.03 | $31.91 | 438 |
| 2024-10-28 | 32.12 | $32.13 | 137 |
| 2024-10-25 | 32.16 | $31.95 | 1113 |
| 2024-10-24 | 32.26 | $32.10 | 800 |
| 2024-10-23 | 32.34 | $32.18 | 103 |
| 2024-10-22 | 32.42 | $32.27 | 1000 |
| 2024-10-21 | 32.48 | $32.31 | 400 |
| 2024-10-18 | 32.54 | $32.64 | 1300 |
| 2024-10-17 | 32.51 | $32.52 | 921 |
| 2024-10-16 | 32.51 | $32.63 | 1000 |
| 2024-10-15 | 32.48 | $32.42 | 219 |
| 2024-10-14 | 32.51 | $32.57 | 500 |
| 2024-10-11 | 32.49 | $32.49 | 2748 |
| 2024-10-10 | 32.49 | $32.29 | 701 |
| 2024-10-09 | 32.56 | $32.23 | 100 |
| 2024-10-08 | 32.66 | $32.23 | 100 |
| 2024-10-07 | 32.78 | $32.44 | 229 |
| 2024-10-04 | 32.85 | $32.67 | 400 |
| 2024-10-03 | 32.86 | $32.59 | 100 |
| 2024-10-02 | 32.90 | $32.80 | 700 |
| 2024-10-01 | 32.87 | $32.84 | 1102 |
| 2024-09-30 | 32.82 | $32.72 | 200 |
| 2024-09-27 | 32.78 | $32.70 | 1244 |
| 2024-09-26 | 32.75 | $32.60 | 2300 |
| 2024-09-25 | 32.73 | $32.61 | 122 |
| 2024-09-24 | 32.69 | $32.89 | 100 |
| 2024-09-23 | 32.56 | $32.65 | 900 |
| 2024-09-20 | 32.46 | $32.42 | — |
| 2024-09-19 | 32.42 | $32.53 | 400 |
| 2024-09-18 | 32.32 | $32.28 | 100 |
| 2024-09-17 | 32.28 | $32.38 | 304 |
| 2024-09-16 | 32.19 | $32.49 | 1310 |
| 2024-09-13 | 32.04 | $32.26 | 418 |
| 2024-09-12 | 31.93 | $32.05 | 300 |
| 2024-09-11 | 31.85 | $31.73 | 1423 |
| 2024-09-10 | 31.86 | $31.66 | 100 |
| 2024-09-09 | 31.89 | $31.70 | 501 |
| 2024-09-06 | 31.91 | $31.42 | 143 |
| 2024-09-05 | 32.02 | $31.79 | 1700 |
| 2024-09-04 | 32.03 | $31.69 | 400 |
| 2024-09-03 | 32.07 | $31.68 | 100 |
| 2024-08-30 | 32.12 | $32.09 | 1100 |
| 2024-08-29 | 32.04 | $31.96 | 1000 |
| 2024-08-28 | 31.97 | $31.91 | 200 |
| 2024-08-27 | 31.90 | $32.08 | 100 |
| 2024-08-26 | 31.76 | $32.06 | 500 |
| 2024-08-23 | 31.59 | $31.98 | 400 |
| 2024-08-22 | 31.40 | $31.43 | 100 |
| 2024-08-21 | 31.33 | $31.60 | 200 |
| 2024-08-20 | 31.20 | $31.40 | 227 |
| 2024-08-19 | 31.10 | $31.55 | 342 |
| 2024-08-16 | 30.93 | $31.26 | 100 |
| 2024-08-15 | 30.81 | $31.11 | 211 |
| 2024-08-14 | 30.71 | $30.95 | 400 |
| 2024-08-13 | 30.64 | $30.93 | 1500 |
| 2024-08-12 | 30.56 | $30.69 | 100 |
| 2024-08-09 | 30.55 | $30.69 | 136 |
| 2024-08-08 | 30.53 | $30.60 | 240 |
| 2024-08-07 | 30.54 | $30.27 | 100 |
| 2024-08-06 | 30.66 | $30.29 | 200 |
| 2024-08-05 | 30.79 | $30.04 | 125 |
| 2024-08-02 | 31.04 | $30.71 | 100 |
| 2024-08-01 | 31.12 | $30.93 | 100 |
| 2024-07-31 | 31.16 | $31.37 | 2000 |
| 2024-07-30 | 31.06 | $31.05 | 336 |
| 2024-07-29 | 31.03 | $30.95 | 710 |
| 2024-07-26 | 31.03 | $31.01 | 718 |
| 2024-07-25 | 31.01 | $30.68 | 600 |
| 2024-07-24 | 31.09 | $30.66 | 3600 |
| 2024-07-23 | 31.19 | $30.81 | 8300 |
| 2024-07-22 | 31.26 | $31.14 | 200 |
| 2024-07-19 | 31.23 | $31.05 | — |
| 2024-07-18 | 31.23 | $31.20 | 1533 |
| 2024-07-17 | 31.17 | $31.46 | 100 |
| 2024-07-16 | 31.01 | $31.35 | 3715 |
| 2024-07-15 | 30.85 | $31.11 | 600 |
| 2024-07-12 | 30.73 | $31.24 | 346 |
| 2024-07-11 | 30.54 | $31.05 | 3000 |
| 2024-07-10 | 30.36 | $30.70 | 600 |
| 2024-07-09 | 30.26 | $30.36 | 100 |
| 2024-07-08 | 30.25 | $30.42 | 940 |
| 2024-07-05 | 30.21 | $30.55 | 500 |
| 2024-07-03 | 30.13 | $30.47 | 613 |
| 2024-07-02 | 30.06 | $30.15 | 1200 |
| 2024-07-01 | 30.08 | $30.10 | 600 |
| 2024-06-28 | 30.13 | $30.15 | 847 |
| 2024-06-27 | 30.17 | $30.10 | 1335 |
| 2024-06-26 | 30.24 | $30.38 | 1000 |
| 2024-06-25 | 30.24 | $30.48 | 522 |
| 2024-06-24 | 30.21 | $30.64 | 800 |
| 2024-06-21 | 30.13 | $30.28 | 300 |
| 2024-06-20 | 30.15 | $30.36 | 600 |
| 2024-06-18 | 30.16 | $30.19 | 1528 |
| 2024-06-17 | 30.22 | $30.04 | 4100 |
| 2024-06-14 | 30.35 | $30.10 | 932 |
| 2024-06-13 | 30.49 | $30.26 | 600 |
| 2024-06-12 | 30.61 | $30.46 | 2130 |
| 2024-06-11 | 30.71 | $30.41 | 134 |
| 2024-06-10 | 30.84 | $30.72 | 400 |
| 2024-06-07 | 30.90 | $30.58 | 626 |
| 2024-06-06 | 31.02 | $31.04 | 1302 |
| 2024-06-05 | 31.02 | $30.95 | 914 |
| 2024-06-04 | 31.05 | $30.89 | 149 |
| 2024-06-03 | 31.10 | $31.06 | 1600 |
| 2024-05-31 | 31.11 | $31.27 | 911 |
| 2024-05-30 | 31.06 | $30.82 | 101 |
| 2024-05-29 | 31.13 | $30.52 | 700 |
| 2024-05-28 | 31.32 | $30.98 | 400 |
| 2024-05-24 | 31.40 | $30.99 | 100 |
| 2024-05-23 | 31.49 | $30.85 | 122 |
| 2024-05-22 | 31.64 | $31.25 | 514 |
| 2024-05-21 | 31.69 | $31.57 | 100 |
| 2024-05-20 | 31.64 | $31.64 | 200 |
| 2024-05-17 | 31.55 | $31.66 | 400 |
| 2024-05-16 | 31.44 | $31.51 | 100 |
| 2024-05-15 | 31.34 | $31.53 | 238 |
| 2024-05-14 | 31.20 | $31.39 | 1148 |
| 2024-05-13 | 31.08 | $31.26 | 600 |
| 2024-05-10 | 30.96 | $31.28 | 300 |
| 2024-05-09 | 30.82 | $31.25 | 21400 |
| 2024-05-08 | 30.64 | $30.87 | 1000 |
| 2024-05-07 | 30.55 | $30.92 | 316 |
| 2024-05-06 | 30.42 | $30.81 | 400 |
| 2024-05-03 | 30.30 | $30.63 | 2320 |
| 2024-05-02 | 30.21 | $30.43 | 248 |
| 2024-05-01 | 30.17 | $30.08 | 4000 |
| 2024-04-30 | 30.22 | $30.10 | 1238 |
| 2024-04-29 | 30.29 | $30.66 | 100 |
| 2024-04-26 | 30.19 | $30.40 | 1022 |
| 2024-04-25 | 30.16 | $30.41 | 3400 |
| 2024-04-24 | 30.12 | $30.34 | 1319 |
| 2024-04-23 | 30.10 | $30.45 | 2600 |
| 2024-04-22 | 30.04 | $30.27 | 700 |
| 2024-04-19 | 30.02 | $30.10 | 7600 |
| 2024-04-18 | 30.06 | $29.85 | 10324 |
| 2024-04-17 | 30.20 | $29.81 | 1300 |
| 2024-04-16 | 30.37 | $29.72 | 38626 |
| 2024-04-15 | 30.62 | $30.08 | 40544 |
| 2024-04-12 | 30.81 | $30.29 | 401 |
| 2024-04-11 | 30.96 | $30.66 | 933 |
| 2024-04-10 | 31.04 | $30.72 | 333 |
| 2024-04-09 | 31.11 | $31.21 | 100 |
| 2024-04-08 | 31.04 | $31.04 | 814 |
| 2024-04-05 | 31.00 | $30.87 | 14149 |
| 2024-04-04 | 31.00 | $30.80 | 34200 |
| 2024-04-03 | 31.02 | $30.98 | 708 |
| 2024-04-02 | 30.99 | $30.87 | 2042 |
| 2024-04-01 | 30.97 | $30.92 | 600 |
| 2024-03-28 | 30.94 | $31.11 | 600 |
| 2024-03-27 | 30.84 | $30.97 | 2745 |
| 2024-03-26 | 30.75 | $30.52 | 3404 |
| 2024-03-25 | 30.78 | $30.64 | 1500 |
| 2024-03-22 | 30.78 | $30.62 | 2107 |
| 2024-03-21 | 30.78 | $30.76 | 5822 |
| 2024-03-20 | 30.73 | $30.84 | 2607 |
| 2024-03-19 | 30.64 | $30.54 | 48809 |
| 2024-03-18 | 30.63 | $30.48 | 75109 |
| 2024-03-15 | 30.63 | $30.46 | 2600 |
| 2024-03-14 | 30.62 | $30.40 | 1000 |
| 2024-03-13 | 30.64 | $30.68 | 2405 |
| 2024-03-12 | 30.56 | $30.56 | 1314 |
| 2024-03-11 | 30.50 | $30.61 | 1200 |
| 2024-03-08 | 30.40 | $30.60 | 12400 |
| 2024-03-07 | 30.29 | $30.59 | 800 |
| 2024-03-06 | 30.15 | $30.33 | 1300 |
| 2024-03-05 | 30.06 | $30.10 | 49937 |
| 2024-03-04 | 30.02 | $30.13 | 6342 |
| 2024-03-01 | 29.96 | $30.15 | 8720 |
| 2024-02-29 | 29.88 | $29.96 | 39907 |
| 2024-02-28 | 29.84 | $29.85 | 900 |
| 2024-02-27 | 29.83 | $29.87 | 32000 |
| 2024-02-26 | 29.81 | $29.83 | 1200 |
| 2024-02-23 | 29.80 | $30.08 | 3800 |
| 2024-02-22 | 29.71 | $30.06 | 7520 |
| 2024-02-21 | 29.60 | $29.93 | 9349 |
| 2024-02-20 | 29.52 | $29.70 | 13547 |
| 2024-02-16 | 29.49 | $29.78 | 7000 |
| 2024-02-15 | 29.43 | $29.84 | 3800 |
| 2024-02-14 | 29.34 | $29.30 | 20205 |
| 2024-02-13 | 29.40 | $29.17 | 3700 |
| 2024-02-12 | 29.53 | $29.70 | 4416 |
| 2024-02-09 | 29.51 | $29.51 | 13405 |
| 2024-02-08 | 29.56 | $29.51 | 14500 |
| 2024-02-07 | 29.62 | $29.61 | 1710 |
| 2024-02-06 | 29.66 | $29.71 | 7200 |
| 2024-02-05 | 29.69 | $29.52 | 3200 |
| 2024-02-02 | 29.78 | $29.86 | 3200 |
| 2024-02-01 | 29.78 | $30.23 | 1100 |
| 2024-01-31 | 29.67 | $29.78 | 5800 |
| 2024-01-30 | 29.68 | $30.00 | 629 |
| 2024-01-29 | 29.63 | $30.00 | 1417 |
| 2024-01-26 | 29.57 | $29.84 | 600 |
| 2024-01-25 | 29.56 | $29.79 | 5400 |
| 2024-01-24 | 29.55 | $29.56 | 1000 |
| 2024-01-23 | 29.63 | $29.65 | 3335 |
| 2024-01-22 | 29.69 | $29.62 | 3400 |
| 2024-01-19 | 29.79 | $29.68 | 4137 |
| 2024-01-18 | 29.89 | $29.52 | 2200 |
| 2024-01-17 | 30.06 | $29.49 | 3543 |
| 2024-01-16 | 30.28 | $29.87 | 4400 |
| 2024-01-12 | 30.43 | $30.33 | 2700 |
| 2024-01-11 | 30.46 | $30.18 | 2300 |
| 2024-01-10 | 30.55 | $30.32 | 2428 |
| 2024-01-09 | 30.61 | $30.27 | 1942 |
| 2024-01-08 | 30.70 | $30.55 | 18500 |
| 2024-01-05 | 30.72 | $30.42 | 10700 |
| 2024-01-04 | 30.77 | $30.43 | 12530 |
| 2024-01-03 | 30.83 | $30.50 | 1048 |
| 2024-01-02 | 30.87 | $30.65 | 1800 |
| 2023-12-29 | 30.87 | $30.66 | 2000 |
| 2023-12-28 | 30.86 | $30.73 | 1400 |
| 2023-12-27 | 30.81 | $30.77 | 912 |
| 2023-12-26 | 30.74 | $30.70 | 200 |
| 2023-12-22 | 30.66 | $30.51 | 1800 |
| 2023-12-21 | 30.63 | $30.38 | 2300 |
| 2023-12-20 | 30.61 | $30.27 | 2400 |
| 2023-12-19 | 30.62 | $30.74 | 1737 |
| 2023-12-18 | 30.48 | $30.44 | 1100 |
| 2023-12-15 | 30.39 | $30.40 | 2134 |
| 2023-12-14 | 30.28 | $30.74 | 2124 |
| 2023-12-13 | 30.04 | $30.27 | 2047 |
| 2023-12-12 | 29.89 | $29.58 | 505 |
| 2023-12-11 | 29.92 | $29.70 | 1300 |
| 2023-12-08 | 29.90 | $29.65 | 5000 |
| 2023-12-07 | 29.90 | $29.70 | 2000 |
| 2023-12-06 | 29.87 | $29.59 | 2700 |
| 2023-12-05 | 29.86 | $29.56 | 300 |
| 2023-12-04 | 29.85 | $29.74 | 835 |
| 2023-12-01 | 29.78 | $29.92 | 2400 |
| 2023-11-30 | 29.62 | $29.48 | 4001 |
| 2023-11-29 | 29.56 | $29.38 | 1900 |
| 2023-11-28 | 29.52 | $29.41 | 1000 |
| 2023-11-27 | 29.45 | $29.24 | 4408 |
| 2023-11-24 | 29.40 | $29.38 | 438 |
| 2023-11-22 | 29.30 | $29.24 | 2649 |
| 2023-11-21 | 29.21 | $29.25 | 418 |
| 2023-11-20 | 29.09 | $29.29 | 1300 |
| 2023-11-17 | 28.93 | $29.19 | 500 |
| 2023-11-16 | 28.76 | $28.94 | 616 |
| 2023-11-15 | 28.63 | $29.02 | 3500 |
| 2023-11-14 | 28.43 | $28.99 | 4200 |
| 2023-11-13 | 28.20 | $28.14 | 804 |
| 2023-11-10 | 28.20 | $28.15 | 900 |
| 2023-11-09 | 28.18 | $27.97 | 1400 |
| 2023-11-08 | 28.22 | $28.13 | 700 |
| 2023-11-07 | 28.21 | $28.27 | 316 |
| 2023-11-06 | 28.15 | $28.60 | 445 |
| 2023-11-03 | 27.98 | $28.84 | 300 |
| 2023-11-02 | 27.70 | $28.50 | 713 |
| 2023-11-01 | 27.46 | $27.82 | 3700 |
| 2023-10-31 | 27.39 | $27.59 | 26428 |
| 2023-10-30 | 27.39 | $27.53 | 1000 |
| 2023-10-27 | 27.40 | $27.27 | 3500 |
| 2023-10-26 | 27.51 | $27.43 | 4000 |
| 2023-10-25 | 27.60 | $27.44 | 41138 |
| 2023-10-24 | 27.71 | $27.64 | 5800 |
| 2023-10-23 | 27.79 | $27.48 | 1400 |
| 2023-10-20 | 27.94 | $27.70 | 7348 |
| 2023-10-19 | 28.05 | $27.98 | 1138 |
| 2023-10-18 | 28.10 | $28.16 | 2411 |
| 2023-10-17 | 28.12 | $28.55 | 1907 |
| 2023-10-16 | 28.01 | $28.50 | 806 |
| 2023-10-13 | 27.90 | $28.22 | 900 |
| 2023-10-12 | 27.87 | $28.15 | 2600 |
| 2023-10-11 | 27.85 | $28.51 | 400 |
| 2023-10-10 | 27.72 | $28.39 | 100 |
| 2023-10-09 | 27.61 | $28.08 | 1511 |
| 2023-10-06 | 27.59 | $27.80 | 1800 |
| 2023-10-05 | 27.65 | $27.58 | 500 |
| 2023-10-04 | 27.81 | $27.45 | 1125 |
| 2023-10-03 | 28.06 | $27.55 | 145 |
| 2023-10-02 | 28.34 | $27.81 | 17600 |
| 2023-09-29 | 28.60 | $28.42 | 510 |
| 2023-09-28 | 28.73 | $28.50 | 502 |
| 2023-09-27 | 28.87 | $28.39 | 300 |
| 2023-09-26 | 29.08 | $28.50 | 114 |
| 2023-09-25 | 29.30 | $28.90 | 1800 |
| 2023-09-22 | 29.44 | $28.94 | 1300 |
| 2023-09-21 | 29.61 | $29.00 | 504 |
| 2023-09-20 | 29.79 | $29.75 | 7006 |
| 2023-09-19 | 29.78 | $29.75 | 100 |
| 2023-09-18 | 29.76 | $29.85 | 147 |
| 2023-09-15 | 29.70 | $29.95 | 1000 |
| 2023-09-14 | 29.59 | $30.09 | 200 |
| 2023-09-13 | 29.42 | $29.55 | 923 |
| 2023-09-12 | 29.38 | $29.58 | 500 |
| 2023-09-11 | 29.33 | $29.48 | 100 |
| 2023-09-08 | 29.30 | $29.29 | 900 |
| 2023-09-07 | 29.32 | $29.29 | 1247 |
| 2023-09-06 | 29.35 | $29.30 | 200 |
| 2023-09-05 | 29.39 | $29.41 | 100 |
| 2023-09-01 | 29.40 | $29.71 | 2249 |
| 2023-08-31 | 29.32 | $29.63 | 1919 |
| 2023-08-30 | 29.25 | $29.77 | 2405 |
| 2023-08-29 | 29.13 | $29.75 | 218 |
| 2023-08-28 | 28.98 | $29.39 | 100 |
| 2023-08-25 | 28.93 | $29.17 | 200 |
| 2023-08-24 | 28.94 | $29.05 | 514 |
| 2023-08-23 | 29.00 | $29.25 | 2728 |
| 2023-08-22 | 29.01 | $28.97 | 44014 |
| 2023-08-21 | 29.12 | $29.07 | 1700 |
| 2023-08-18 | 29.22 | $29.12 | 1000 |
| 2023-08-17 | 29.35 | $29.08 | 900 |
| 2023-08-16 | 29.51 | $29.14 | 704 |
| 2023-08-15 | 29.70 | $29.30 | 200 |
| 2023-08-14 | 29.88 | $29.71 | 800 |
| 2023-08-11 | 29.98 | $29.93 | 1400 |
| 2023-08-10 | 30.02 | $29.97 | 400 |
| 2023-08-09 | 30.07 | $29.95 | 2513 |
| 2023-08-08 | 30.13 | $29.86 | 100 |
| 2023-08-07 | 30.24 | $29.99 | 800 |
| 2023-08-04 | 30.33 | $29.85 | 600 |
| 2023-08-03 | 30.48 | $29.89 | 546 |
| 2023-08-02 | 30.65 | $30.03 | 122 |
| 2023-08-01 | 30.81 | $30.44 | 1200 |
| 2023-07-31 | 30.88 | $30.78 | 800 |
| 2023-07-28 | 30.84 | $30.65 | 1100 |
| 2023-07-27 | 30.83 | $30.60 | 1036 |
| 2023-07-26 | 30.83 | $30.91 | 2140 |
| 2023-07-25 | 30.73 | $30.82 | 900 |
| 2023-07-24 | 30.63 | $30.76 | 1200 |
| 2023-07-21 | 30.52 | $30.60 | 2534 |
| 2023-07-20 | 30.43 | $30.55 | 1800 |
| 2023-07-19 | 30.34 | $30.45 | 620 |
| 2023-07-18 | 30.25 | $30.22 | 3314 |
| 2023-07-17 | 30.22 | $30.17 | 300 |
| 2023-07-14 | 30.19 | $30.32 | 3120 |
| 2023-07-13 | 30.10 | $30.62 | 300 |
| 2023-07-12 | 29.90 | $30.32 | 900 |
| 2023-07-11 | 29.74 | $29.92 | 1200 |
| 2023-07-10 | 29.68 | $29.59 | 227 |
| 2023-07-07 | 29.71 | $29.62 | 1607 |
| 2023-07-06 | 29.74 | $29.47 | 1200 |
| 2023-07-05 | 29.82 | $29.87 | 6700 |
| 2023-07-03 | 29.79 | $30.07 | 1442 |
| 2023-06-30 | 29.69 | $29.88 | 1347 |
| 2023-06-29 | 29.63 | $29.63 | 1114 |
| 2023-06-28 | 29.64 | $29.52 | 218 |
| 2023-06-27 | 29.68 | $29.56 | 2047 |
| 2023-06-26 | 29.72 | $29.40 | 1406 |
| 2023-06-23 | 29.82 | $29.07 | 6326 |
| 2023-06-22 | 30.05 | $29.83 | 100 |
| 2023-06-21 | 30.08 | $30.06 | 2500 |
| 2023-06-20 | 30.05 | $29.93 | 6600 |
| 2023-06-16 | 30.05 | $30.36 | 3600 |
| 2023-06-15 | 29.91 | $30.33 | 3900 |
| 2023-06-14 | 29.75 | $30.06 | 1900 |
| 2023-06-13 | 29.64 | $29.95 | 8200 |
| 2023-06-12 | 29.54 | $29.76 | 2000 |
| 2023-06-09 | 29.48 | $29.80 | 1500 |
| 2023-06-08 | 29.39 | $29.89 | 6415 |
| 2023-06-07 | 29.26 | $29.80 | 19000 |
| 2023-06-06 | 29.14 | $29.66 | 2747 |
| 2023-06-05 | 29.04 | $29.49 | 1600 |
| 2023-06-02 | 28.97 | $29.57 | 13002 |
| 2023-06-01 | 28.87 | $29.14 | 2209 |
| 2023-05-31 | 28.90 | $28.83 | 1100 |
| 2023-05-30 | 29.03 | $28.91 | 11000 |
| 2023-05-26 | 29.18 | $29.07 | 8028 |
| 2023-05-25 | 29.32 | $28.82 | 30800 |
| 2023-05-24 | 29.57 | $29.18 | 100 |
| 2023-05-23 | 29.77 | $29.60 | 1805 |
| 2023-05-22 | 29.88 | $29.86 | 623 |
| 2023-05-19 | 29.94 | $29.87 | 1700 |
| 2023-05-18 | 30.01 | $29.82 | 911 |
| 2023-05-17 | 30.12 | $29.99 | 3400 |
| 2023-05-16 | 30.20 | $29.84 | 6807 |
| 2023-05-15 | 30.34 | $30.34 | 5219 |
| 2023-05-12 | 30.36 | $30.19 | 7500 |
| 2023-05-11 | 30.43 | $30.20 | 3000 |
| 2023-05-10 | 30.52 | $30.50 | 900 |
| 2023-05-09 | 30.52 | $30.45 | 428 |
| 2023-05-08 | 30.55 | $30.58 | 914 |
| 2023-05-05 | 30.54 | $30.68 | 410 |
| 2023-05-04 | 30.49 | $30.16 | 6842 |
| 2023-05-03 | 30.59 | $30.17 | 4200 |
| 2023-05-02 | 30.72 | $30.26 | 1600 |
| 2023-05-01 | 30.84 | $30.77 | 3400 |
| 2023-04-28 | 30.83 | $30.85 | 200 |
| 2023-04-27 | 30.78 | $30.57 | 6000 |
| 2023-04-26 | 30.81 | $30.24 | 1800 |
| 2023-04-25 | 30.95 | $30.40 | 1925 |
| 2023-04-24 | 31.06 | $30.78 | 500 |
| 2023-04-21 | 31.07 | $30.72 | 3112 |
| 2023-04-20 | 31.09 | $30.72 | 2437 |
| 2023-04-19 | 31.11 | $30.92 | 541 |
| 2023-04-18 | 31.07 | $30.94 | 5000 |
| 2023-04-17 | 31.01 | $30.93 | 4000 |
| 2023-04-14 | 30.93 | $30.81 | 1700 |
| 2023-04-13 | 30.86 | $31.06 | 628 |
| 2023-04-12 | 30.70 | $30.85 | 1327 |
| 2023-04-11 | 30.56 | $30.77 | 8221 |
| 2023-04-10 | 30.40 | $30.57 | 442 |
| 2023-04-06 | 30.28 | $30.55 | 437 |
| 2023-04-05 | 30.13 | $30.46 | 2800 |
| 2023-04-04 | 29.97 | $30.44 | 1939 |
| 2023-04-03 | 29.78 | $30.48 | 219 |
| 2023-03-31 | 29.54 | $30.25 | 10040 |
| 2023-03-30 | 29.33 | $30.05 | 1500 |
| 2023-03-29 | 29.13 | $29.76 | 1500 |
| 2023-03-28 | 28.99 | $29.37 | 400 |
| 2023-03-27 | 28.94 | $29.29 | 605 |
| 2023-03-24 | 28.92 | $29.09 | 2000 |
| 2023-03-23 | 28.96 | $28.89 | 6031 |
| 2023-03-22 | 29.08 | $29.11 | 707 |
| 2023-03-21 | 29.17 | $29.54 | 926 |
| 2023-03-20 | 29.15 | $29.45 | 5800 |
| 2023-03-17 | 29.16 | $29.09 | 815 |
| 2023-03-16 | 29.29 | $29.44 | 3300 |
| 2023-03-15 | 29.35 | $29.28 | 400 |
| 2023-03-14 | 29.49 | $29.74 | 531 |
| 2023-03-13 | 29.51 | $29.43 | 600 |
| 2023-03-10 | 29.65 | $29.29 | 13700 |
| 2023-03-09 | 29.86 | $29.70 | 600 |
| 2023-03-08 | 30.01 | $30.12 | 1200 |
| 2023-03-07 | 30.05 | $29.93 | 2500 |
| 2023-03-06 | 30.17 | $30.54 | 410 |
| 2023-03-03 | 30.13 | $30.67 | 2500 |
| 2023-03-02 | 30.05 | $30.31 | 1933 |
| 2023-03-01 | 30.07 | $30.12 | 500 |
| 2023-02-28 | 30.16 | $30.09 | 2212 |
| 2023-02-27 | 30.29 | $30.25 | 2047 |
| 2023-02-24 | 30.40 | $30.10 | 2500 |
| 2023-02-23 | 30.58 | $30.42 | 10100 |
| 2023-02-22 | 30.71 | $30.32 | 1031 |
| 2023-02-21 | 30.91 | $30.47 | 3000 |
| 2023-02-17 | 31.10 | $30.90 | 400 |
| 2023-02-16 | 31.20 | $31.02 | 600 |
| 2023-02-15 | 31.28 | $31.17 | 1845 |
| 2023-02-14 | 31.34 | $31.30 | 601 |
| 2023-02-13 | 31.36 | $31.35 | 125 |
| 2023-02-10 | 31.38 | $31.18 | 1000 |
| 2023-02-09 | 31.45 | $30.98 | 8800 |
| 2023-02-08 | 31.60 | $31.19 | 1301 |
| 2023-02-07 | 31.72 | $31.37 | 2421 |
| 2023-02-06 | 31.80 | $31.27 | 1304 |
| 2023-02-03 | 31.92 | $31.50 | 1032 |
| 2023-02-02 | 32.00 | $31.97 | 2530 |
| 2023-02-01 | 31.93 | $31.91 | 327 |
| 2023-01-31 | 31.86 | $31.77 | 1400 |
| 2023-01-30 | 31.82 | $31.48 | 500 |
| 2023-01-27 | 31.86 | $31.76 | 329 |
| 2023-01-26 | 31.80 | $31.81 | 3711 |
| 2023-01-25 | 31.71 | $31.69 | 100 |
| 2023-01-24 | 31.63 | $31.63 | 6613 |
| 2023-01-23 | 31.55 | $31.58 | 2900 |
| 2023-01-20 | 31.46 | $31.54 | 4200 |
| 2023-01-19 | 31.36 | $31.23 | 2308 |
| 2023-01-18 | 31.33 | $31.23 | 2500 |
| 2023-01-17 | 31.28 | $31.56 | 9032 |
| 2023-01-13 | 31.11 | $31.57 | 3200 |
| 2023-01-12 | 30.90 | $31.58 | 2815 |
| 2023-01-11 | 30.64 | $31.20 | 2200 |
| 2023-01-10 | 30.43 | $30.88 | 2320 |
| 2023-01-09 | 30.28 | $30.84 | 625 |
| 2023-01-06 | 30.12 | $30.78 | 8502 |
| 2023-01-05 | 29.93 | $30.04 | 1727 |
| 2023-01-04 | 29.94 | $30.31 | 2000 |
| 2023-01-03 | 29.87 | $29.95 | 3113 |
| 2022-12-30 | 29.91 | $29.99 | 1000 |
| 2022-12-29 | 29.94 | $30.16 | 301 |
| 2022-12-28 | 29.92 | $29.77 | 700 |
| 2022-12-27 | 30.03 | $30.19 | 5700 |
| 2022-12-23 | 30.04 | $30.07 | 8600 |
| 2022-12-22 | 30.08 | $29.80 | 3300 |
| 2022-12-21 | 30.22 | $30.19 | 8405 |
| 2022-12-20 | 30.27 | $29.83 | 7600 |
| 2022-12-19 | 30.44 | $29.77 | 2400 |
| 2022-12-16 | 30.67 | $29.97 | 5900 |
| 2022-12-15 | 30.89 | $30.34 | 5200 |
| 2022-12-14 | 31.03 | $30.93 | 4900 |
| 2022-12-13 | 31.01 | $31.06 | 20400 |
| 2022-12-12 | 30.94 | $30.73 | 5000 |
| 2022-12-09 | 30.96 | $30.52 | 500 |
| 2022-12-08 | 31.03 | $30.64 | 1400 |
| 2022-12-07 | 31.08 | $30.50 | 7123 |
| 2022-12-06 | 31.18 | $30.44 | 12500 |
| 2022-12-05 | 31.31 | $30.62 | 1400 |
| 2022-12-02 | 31.40 | $31.28 | 4300 |
| 2022-12-01 | 31.29 | $31.20 | 625 |
| 2022-11-30 | 31.17 | $31.18 | 4200 |
| 2022-11-29 | 31.02 | $30.63 | 2000 |
| 2022-11-28 | 30.99 | $30.42 | 21400 |
| 2022-11-25 | 31.02 | $30.88 | 6400 |
| 2022-11-23 | 30.90 | $30.76 | 1313 |
| 2022-11-22 | 30.77 | $30.60 | 4222 |
| 2022-11-21 | 30.66 | $30.23 | 2124 |
| 2022-11-18 | 30.63 | $30.29 | 6739 |
| 2022-11-17 | 30.55 | $30.13 | 15337 |
| 2022-11-16 | 30.50 | $30.26 | 25213 |
| 2022-11-15 | 30.39 | $30.40 | 39800 |
| 2022-11-14 | 30.19 | $30.22 | 31300 |
| 2022-11-11 | 30.00 | $30.54 | 47600 |
| 2022-11-10 | 29.65 | $30.31 | 86000 |
| 2022-11-09 | 29.29 | $28.91 | 76803 |
| 2022-11-08 | 29.28 | $29.47 | 36100 |
| 2022-11-07 | 29.09 | $29.17 | 109 |
| 2022-11-04 | 28.95 | $29.12 | 900 |
| 2022-11-03 | 28.79 | $28.43 | 9407 |
| 2022-11-02 | 28.80 | $28.53 | 931 |
| 2022-11-01 | 28.78 | $29.06 | 15600 |
| 2022-10-31 | 28.58 | $28.88 | 3500 |
| 2022-10-28 | 28.39 | $28.99 | 3000 |
| 2022-10-27 | 28.12 | $28.71 | 936 |
| 2022-10-26 | 27.89 | $28.70 | 6102 |
| 2022-10-25 | 27.60 | $28.42 | 2000 |
| 2022-10-24 | 27.35 | $27.81 | 400 |
| 2022-10-21 | 27.23 | $27.86 | 1000 |
| 2022-10-20 | 27.09 | $27.49 | 1908 |
| 2022-10-19 | 27.03 | $27.57 | 500 |
| 2022-10-18 | 26.95 | $27.85 | 900 |
| 2022-10-17 | 26.77 | $27.54 | 2423 |
| 2022-10-14 | 26.67 | $26.79 | 7707 |
| 2022-10-13 | 26.79 | $27.38 | 13000 |
| 2022-10-12 | 26.77 | $26.81 | 6200 |
| 2022-10-11 | 26.93 | $27.05 | 2412 |
| 2022-10-10 | 27.07 | $27.21 | 1600 |
| 2022-10-07 | 27.21 | $27.36 | 4900 |
| 2022-10-06 | 27.34 | $27.79 | 1000 |
| 2022-10-05 | 27.39 | $28.30 | 1921 |
| 2022-10-04 | 27.29 | $28.71 | 8509 |
| 2022-10-03 | 27.06 | $27.94 | 7300 |
| 2022-09-30 | 27.05 | $27.15 | 4926 |
| 2022-09-29 | 27.30 | $27.27 | 8600 |
| 2022-09-28 | 27.59 | $27.74 | 12705 |
| 2022-09-27 | 27.82 | $27.08 | 4500 |
| 2022-09-26 | 28.32 | $27.30 | 2400 |
| 2022-09-23 | 28.88 | $27.91 | 3900 |
| 2022-09-22 | 29.38 | $28.83 | 4306 |
| 2022-09-21 | 29.71 | $29.23 | 728 |
| 2022-09-20 | 30.00 | $29.67 | 6800 |
| 2022-09-19 | 30.22 | $30.20 | 14943 |
| 2022-09-16 | 30.33 | $30.00 | 400 |
| 2022-09-15 | 30.53 | $30.18 | 263300 |
| 2022-09-14 | 30.72 | $30.67 | 1400 |
| 2022-09-13 | 30.80 | $30.68 | 800 |
| 2022-09-12 | 30.90 | $31.64 | 1209 |
| 2022-09-09 | 30.72 | $31.32 | 1336 |
| 2022-09-08 | 30.61 | $30.75 | 300 |
| 2022-09-07 | 30.66 | $30.68 | 647 |
| 2022-09-06 | 30.75 | $30.29 | 100 |
| 2022-09-02 | 30.99 | $30.44 | 200 |
| 2022-09-01 | 31.24 | $30.51 | 1221 |
| 2022-08-31 | 31.53 | $30.71 | 913 |
| 2022-08-30 | 31.81 | $30.96 | 749 |
| 2022-08-29 | 32.08 | $31.49 | 2400 |
| 2022-08-26 | 32.23 | $31.58 | 300 |
| 2022-08-25 | 32.39 | $32.23 | 418 |
| 2022-08-24 | 32.37 | $31.86 | 800 |
| 2022-08-23 | 32.45 | $31.82 | 7827 |
| 2022-08-22 | 32.55 | $31.70 | 5000 |
| 2022-08-19 | 32.71 | $32.09 | 1906 |
| 2022-08-18 | 32.77 | $32.38 | 2947 |
| 2022-08-17 | 32.75 | $32.42 | 8149 |
| 2022-08-16 | 32.69 | $32.62 | 11900 |
| 2022-08-15 | 32.54 | $32.49 | 422 |
| 2022-08-12 | 32.39 | $32.60 | 1436 |
| 2022-08-11 | 32.17 | $32.26 | 256418 |
| 2022-08-10 | 31.99 | $32.21 | 900 |
| 2022-08-09 | 31.79 | $31.67 | 1300 |
| 2022-08-08 | 31.70 | $31.60 | 9100 |
| 2022-08-05 | 31.60 | $31.46 | 1629 |
| 2022-08-04 | 31.53 | $31.38 | 1800 |
| 2022-08-03 | 31.45 | $31.36 | 3032 |
| 2022-08-02 | 31.36 | $31.29 | 3220 |
| 2022-08-01 | 31.26 | $31.61 | 400 |
| 2022-07-29 | 31.04 | $31.73 | 5613 |
| 2022-07-28 | 30.72 | $31.33 | 9300 |
| 2022-07-27 | 30.46 | $30.99 | 1935 |
| 2022-07-26 | 30.25 | $30.49 | 4100 |
| 2022-07-25 | 30.15 | $30.77 | 4448 |
| 2022-07-22 | 29.95 | $30.30 | 1949 |
| 2022-07-21 | 29.85 | $30.33 | 14400 |
| 2022-07-20 | 29.72 | $30.22 | 6400 |
| 2022-07-19 | 29.61 | $30.40 | 300 |
| 2022-07-18 | 29.42 | $29.76 | 10600 |
| 2022-07-15 | 29.41 | $29.59 | 23408 |
| 2022-07-14 | 29.45 | $29.31 | 2500 |
| 2022-07-13 | 29.60 | $29.63 | 7639 |
| 2022-07-12 | 29.69 | $29.74 | 222 |
| 2022-07-11 | 29.77 | $29.89 | 1528 |
| 2022-07-08 | 29.83 | $30.14 | 144 |
| 2022-07-07 | 29.84 | $30.26 | 1044 |
| 2022-07-06 | 29.82 | $29.97 | 2835 |
| 2022-07-05 | 29.91 | $29.94 | 8038 |
| 2022-07-01 | 30.03 | $30.55 | 900 |
| 2022-06-30 | 29.99 | $30.24 | 1838 |
| 2022-06-29 | 30.06 | $30.45 | 9100 |
| 2022-06-28 | 30.08 | $30.59 | 2000 |
| 2022-06-27 | 30.09 | $30.67 | 3111 |
| 2022-06-24 | 30.08 | $30.59 | 16400 |
| 2022-06-23 | 30.11 | $30.27 | 2026 |
| 2022-06-22 | 30.26 | $30.26 | 1100 |
| 2022-06-21 | 30.46 | $30.45 | 2300 |
| 2022-06-17 | 30.67 | $29.91 | 2600 |
| 2022-06-16 | 31.10 | $30.08 | 5307 |
| 2022-06-15 | 31.59 | $30.90 | 2300 |
| 2022-06-14 | 31.93 | $30.52 | 2800 |
| 2022-06-13 | 32.47 | $30.80 | 6600 |
| 2022-06-10 | 33.05 | $31.97 | 2839 |
| 2022-06-09 | 33.38 | $32.59 | 1100 |
| 2022-06-08 | 33.59 | $33.26 | 4746 |
| 2022-06-07 | 33.62 | $33.75 | 4115 |
| 2022-06-06 | 33.51 | $33.52 | 500 |
| 2022-06-03 | 33.44 | $33.49 | 2900 |
| 2022-06-02 | 33.37 | $33.82 | 1200 |
| 2022-06-01 | 33.17 | $33.43 | 18934 |
| 2022-05-31 | 33.05 | $33.49 | 3000 |
| 2022-05-27 | 32.89 | $33.74 | 1723 |
| 2022-05-26 | 32.61 | $33.35 | 100 |
| 2022-05-25 | 32.40 | $33.18 | 2906 |
| 2022-05-24 | 32.21 | $33.06 | 1600 |
| 2022-05-23 | 32.01 | $32.95 | 1800 |
| 2022-05-20 | 31.82 | $32.47 | 3410 |
| 2022-05-19 | 31.74 | $32.31 | 1318 |
| 2022-05-18 | 31.71 | $32.17 | 5500 |
| 2022-05-17 | 31.74 | $32.85 | 10700 |
| 2022-05-16 | 31.56 | $32.34 | 9231 |
| 2022-05-13 | 31.53 | $32.17 | 2520 |
| 2022-05-12 | 31.55 | $31.47 | 2823 |
| 2022-05-11 | 31.82 | $31.58 | 11116 |
| 2022-05-10 | 32.14 | $31.53 | 603642 |
| 2022-05-09 | 32.55 | $31.64 | 2900 |
| 2022-05-06 | 33.02 | $32.86 | 6534 |
| 2022-05-05 | 33.23 | $33.10 | 7000 |
| 2022-05-04 | 33.42 | $33.94 | 9119 |
| 2022-05-03 | 33.38 | $33.25 | 11301 |
| 2022-05-02 | 33.57 | $32.90 | 7434 |
| 2022-04-29 | 33.92 | $33.20 | 6500 |
| 2022-04-28 | 34.26 | $34.18 | 4705 |
| 2022-04-27 | 34.36 | $33.76 | 2200 |
| 2022-04-26 | 34.63 | $33.63 | 4019 |
| 2022-04-25 | 34.99 | $34.15 | 908 |
| 2022-04-22 | 35.27 | $34.40 | 12315 |
| 2022-04-21 | 35.53 | $35.22 | 4944 |
| 2022-04-20 | 35.59 | $35.74 | 4300 |
| 2022-04-19 | 35.48 | $35.46 | 2600 |
| 2022-04-18 | 35.44 | $35.22 | 4000 |
| 2022-04-14 | 35.46 | $35.27 | 5500 |
| 2022-04-13 | 35.45 | $35.36 | 2400 |
| 2022-04-12 | 35.42 | $35.09 | 15404 |
| 2022-04-11 | 35.46 | $35.06 | 1900 |
| 2022-04-08 | 35.51 | $35.42 | 3400 |
| 2022-04-07 | 35.45 | $35.19 | 4720 |
| 2022-04-06 | 35.44 | $35.15 | 4600 |
| 2022-04-05 | 35.43 | $35.08 | 1200 |
| 2022-04-04 | 35.44 | $35.34 | 2617 |
| 2022-04-01 | 35.36 | $35.10 | 2507 |
| 2022-03-31 | 35.32 | $35.34 | 600 |
| 2022-03-30 | 35.20 | $35.37 | 5922 |
| 2022-03-29 | 35.03 | $35.31 | 14337 |
| 2022-03-28 | 34.84 | $34.95 | 1630 |
| 2022-03-25 | 34.71 | $34.85 | 2027 |
| 2022-03-24 | 34.57 | $34.64 | 3400 |
| 2022-03-23 | 34.47 | $34.57 | 6100 |
| 2022-03-22 | 34.37 | $34.72 | 1100 |
| 2022-03-21 | 34.19 | $34.62 | 2500 |
| 2022-03-18 | 34.00 | $34.50 | 1500 |
| 2022-03-17 | 33.80 | $34.32 | 2300 |
| 2022-03-16 | 33.61 | $33.64 | 8409 |
| 2022-03-15 | 33.60 | $33.52 | 2200 |
| 2022-03-14 | 33.62 | $33.38 | 6509 |
| 2022-03-11 | 33.69 | $33.63 | 7800 |
| 2022-03-10 | 33.70 | $33.94 | 5944 |
| 2022-03-09 | 33.61 | $33.75 | 6600 |
| 2022-03-08 | 33.57 | $33.32 | 38400 |
| 2022-03-07 | 33.64 | $33.59 | 1408 |
| 2022-03-04 | 33.65 | $33.95 | 4227 |
| 2022-03-03 | 33.55 | $33.81 | 12117 |
| 2022-03-02 | 33.47 | $33.85 | 170300 |
| 2022-03-01 | 33.35 | $33.26 | 6900 |
| 2022-02-28 | 33.40 | $33.63 | 35204 |
| 2022-02-25 | 33.35 | $33.78 | 2400 |
| 2022-02-24 | 33.24 | $32.86 | 14404 |
| 2022-02-23 | 33.40 | $32.90 | 3834 |
| 2022-02-22 | 33.58 | $33.30 | 3407 |
| 2022-02-18 | 33.68 | $33.52 | 17449 |
| 2022-02-17 | 33.73 | $33.66 | 514 |
| 2022-02-16 | 33.74 | $33.91 | 720 |
| 2022-02-15 | 33.68 | $33.72 | 8444 |
| 2022-02-14 | 33.67 | $33.33 | 700 |
| 2022-02-11 | 33.77 | $33.64 | 2436 |
| 2022-02-10 | 33.80 | $33.73 | 2543 |
| 2022-02-09 | 33.81 | $34.31 | 1600 |
| 2022-02-08 | 33.63 | $33.82 | 1800 |
| 2022-02-07 | 33.57 | $33.69 | 1146 |
| 2022-02-04 | 33.53 | $33.73 | 1800 |
| 2022-02-03 | 33.48 | $33.83 | 1513 |
| 2022-02-02 | 33.38 | $34.07 | 1804 |
| 2022-02-01 | 33.19 | $33.70 | 2919 |
| 2022-01-31 | 33.08 | $33.53 | 1800 |
| 2022-01-28 | 33.01 | $33.18 | 8700 |
| 2022-01-27 | 33.03 | $32.78 | — |
| 2022-01-26 | 33.19 | $32.78 | 1000 |
| 2022-01-25 | 33.38 | $33.14 | 2100 |
| 2022-01-24 | 33.51 | $32.50 | 4500 |
| 2022-01-21 | 33.88 | $33.33 | 500 |
| 2022-01-20 | 34.06 | $33.88 | — |
| 2022-01-19 | 34.10 | $33.87 | 3400 |
| 2022-01-18 | 34.15 | $33.84 | 12032 |
| 2022-01-14 | 34.23 | $34.20 | 36100 |
| 2022-01-13 | 34.20 | $34.23 | 31300 |
| 2022-01-12 | 34.15 | $34.27 | 5000 |
| 2022-01-11 | 34.08 | $34.04 | 48500 |
| 2022-01-10 | 34.06 | $33.78 | 97000 |
| 2022-01-07 | 34.12 | $34.00 | 108643 |
| 2022-01-06 | 34.12 | $33.87 | 332 |
| 2022-01-05 | 34.16 | $33.91 | 3300 |
| 2022-01-04 | 34.19 | $34.27 | 124 |
| 2022-01-03 | 34.10 | $34.17 | 108 |
| 2021-12-31 | 34.03 | $34.18 | 141 |
| 2021-12-30 | 33.94 | $34.10 | 800 |
| 2021-12-29 | 33.85 | $34.05 | 108 |
| 2021-12-28 | 33.75 | $33.98 | 200 |
| 2021-12-27 | 33.65 | $33.77 | 109 |
| 2021-12-23 | 33.59 | $33.59 | 1741 |
| 2021-12-22 | 33.58 | $33.80 | 1300 |
| 2021-12-21 | 33.50 | $33.63 | 204 |
| 2021-12-20 | 33.45 | $33.29 | 1122 |
| 2021-12-17 | 33.50 | $33.52 | 908 |
| 2021-12-16 | 33.49 | $33.88 | 205 |
| 2021-12-15 | 33.37 | $33.62 | 600 |
| 2021-12-14 | 33.29 | $33.27 | 3200 |
| 2021-12-13 | 33.32 | $33.56 | — |
| 2021-12-10 | 33.26 | $33.56 | 200 |
| 2021-12-09 | 33.19 | $33.41 | 300 |
| 2021-12-08 | 33.15 | $33.72 | 304 |
| 2021-12-07 | 33.01 | $33.69 | 1234 |
| 2021-12-06 | 32.85 | $33.28 | 1700 |
| 2021-12-03 | 32.79 | $32.87 | 1636 |
| 2021-12-02 | 32.86 | $32.90 | 900 |
| 2021-12-01 | 32.93 | $32.30 | 8047 |
| 2021-11-30 | 33.22 | $32.65 | 1919 |
| 2021-11-29 | 33.46 | $33.18 | 1008 |
| 2021-11-26 | 33.58 | $32.97 | 1800 |
| 2021-11-24 | 33.81 | $33.82 | 2700 |
| 2021-11-23 | 33.81 | $33.76 | 932 |
| 2021-11-22 | 33.83 | $33.49 | 500 |
| 2021-11-19 | 33.95 | $33.82 | — |
| 2021-11-18 | 33.98 | $33.82 | 1600 |
| 2021-11-17 | 34.02 | $33.78 | 106 |
| 2021-11-16 | 34.07 | $33.85 | 644 |
| 2021-11-15 | 34.12 | $34.00 | 2400 |
| 2021-11-12 | 34.12 | $33.93 | 122 |
| 2021-11-11 | 34.14 | $33.97 | — |
| 2021-11-10 | 34.15 | $33.97 | 400 |
| 2021-11-09 | 34.16 | $34.07 | 1800 |
| 2021-11-08 | 34.13 | $34.05 | 800 |
| 2021-11-05 | 34.10 | $34.01 | 1000 |
| 2021-11-04 | 34.07 | $33.86 | 306 |
| 2021-11-03 | 34.08 | $33.97 | 401 |
| 2021-11-02 | 34.05 | $33.77 | 900 |
| 2021-11-01 | 34.08 | $33.80 | 129 |
| 2021-10-29 | 34.09 | $33.87 | — |
| 2021-10-28 | 34.08 | $33.87 | 500 |
| 2021-10-27 | 34.06 | $33.67 | 3409 |
| 2021-10-26 | 34.09 | $34.05 | 334 |
| 2021-10-25 | 34.00 | $34.03 | 3117 |
| 2021-10-22 | 33.89 | $34.01 | 700 |
| 2021-10-21 | 33.76 | $33.85 | 3200 |
| 2021-10-20 | 33.64 | $34.08 | 2747 |
| 2021-10-19 | 33.43 | $33.74 | 324 |
| 2021-10-18 | 33.26 | $33.52 | 1700 |
| 2021-10-15 | 33.13 | $33.62 | 1900 |
| 2021-10-14 | 32.94 | $33.49 | 7900 |
| 2021-10-13 | 32.74 | $33.05 | 6100 |
| 2021-10-12 | 32.65 | $32.79 | 5731 |
| 2021-10-11 | 32.61 | $32.81 | 300 |
| 2021-10-08 | 32.56 | $32.88 | 700 |
| 2021-10-07 | 32.49 | $32.91 | 734 |
| 2021-10-06 | 32.38 | $32.62 | 1746 |
| 2021-10-05 | 32.36 | $32.71 | 4314 |
| 2021-10-04 | 32.30 | $32.56 | 400 |
| 2021-10-01 | 32.28 | $32.53 | 204 |
| 2021-09-30 | 32.27 | $32.16 | 2200 |
| 2021-09-29 | 32.38 | $32.31 | 700 |
| 2021-09-28 | 32.47 | $32.27 | 600 |
| 2021-09-27 | 32.60 | $32.74 | 1200 |
| 2021-09-24 | 32.62 | $32.55 | 2231 |
| 2021-09-23 | 32.70 | $32.69 | 4700 |
| 2021-09-22 | 32.76 | $32.79 | 123 |
| 2021-09-21 | 32.81 | $32.40 | 1200 |
| 2021-09-20 | 32.99 | $32.28 | 1300 |
| 2021-09-17 | 33.25 | $32.83 | 522 |
| 2021-09-16 | 33.40 | $33.20 | 800 |
| 2021-09-15 | 33.46 | $33.40 | 8100 |
| 2021-09-14 | 33.47 | $33.08 | 5906 |
| 2021-09-13 | 33.59 | $33.48 | 334 |
| 2021-09-10 | 33.60 | $33.26 | 3442 |
| 2021-09-09 | 33.69 | $33.43 | 4000 |
| 2021-09-08 | 33.73 | $33.62 | 1329 |
| 2021-09-07 | 33.73 | $33.71 | 705 |
| 2021-09-03 | 33.69 | $33.95 | 1108 |
| 2021-09-02 | 33.56 | $33.86 | 400 |
| 2021-09-01 | 33.43 | $33.59 | 202 |
| 2021-08-31 | 33.36 | $33.51 | — |
| 2021-08-30 | 33.29 | $33.52 | 547 |
| 2021-08-27 | 33.21 | $33.48 | 916 |
| 2021-08-26 | 33.12 | $33.04 | 704 |
| 2021-08-25 | 33.16 | $33.26 | 942 |
| 2021-08-24 | 33.13 | $33.21 | 536 |
| 2021-08-23 | 33.12 | $33.08 | 200 |
| 2021-08-20 | 33.14 | $32.85 | 500 |
| 2021-08-19 | 33.24 | $32.58 | 948 |
| 2021-08-18 | 33.45 | $33.00 | 414 |
| 2021-08-17 | 33.57 | $33.53 | — |
| 2021-08-16 | 33.55 | $33.53 | 802 |
| 2021-08-13 | 33.52 | $33.65 | 527 |
| 2021-08-12 | 33.45 | $33.54 | 300 |
| 2021-08-11 | 33.40 | $33.59 | 1800 |
| 2021-08-10 | 33.31 | $33.37 | 700 |
| 2021-08-09 | 33.28 | $33.24 | 1611 |
| 2021-08-06 | 33.28 | $33.31 | 2014 |
| 2021-08-05 | 33.25 | $33.31 | 600 |
| 2021-08-04 | 33.23 | $33.29 | 244 |
| 2021-08-03 | 33.20 | $33.25 | — |
| 2021-08-02 | 33.18 | $33.25 | 2022 |
| 2021-07-30 | 33.16 | $33.29 | 1400 |
| 2021-07-29 | 33.12 | $33.56 | 1927 |
| 2021-07-28 | 32.99 | $33.28 | 3400 |
| 2021-07-27 | 32.92 | $33.14 | 2500 |
| 2021-07-26 | 32.89 | $33.25 | 2401 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.05
2025-10-27
Close Price
$34.27
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.68
Average
50.55
Maximum
69.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 66.05 | $34.27 | — |
| 2025-10-23 | 66.05 | $34.27 | — |
| 2025-10-22 | 66.05 | $34.27 | — |
| 2025-10-21 | 66.05 | $34.27 | — |
| 2025-10-20 | 66.05 | $34.27 | 8600 |
| 2025-10-17 | 49.16 | $33.30 | 100 |
| 2025-10-16 | 49.16 | $33.30 | 313 |
| 2025-10-15 | 49.16 | $33.30 | 1000 |
| 2025-10-14 | 49.82 | $33.33 | 200 |
| 2025-10-13 | 49.39 | $33.31 | 1533 |
| 2025-10-10 | 49.39 | $33.31 | 3823 |
| 2025-10-09 | 48.59 | $33.27 | 200 |
| 2025-10-08 | 51.87 | $33.44 | 121 |
| 2025-10-07 | 51.51 | $33.42 | 410 |
| 2025-10-06 | 54.87 | $33.59 | 200 |
| 2025-10-03 | 57.61 | $33.72 | 900 |
| 2025-10-02 | 53.55 | $33.48 | 100 |
| 2025-10-01 | 55.66 | $33.58 | 828 |
| 2025-09-30 | 55.49 | $33.57 | 623 |
| 2025-09-29 | 52.97 | $33.42 | 500 |
| 2025-09-26 | 52.12 | $33.37 | 820 |
| 2025-09-25 | 47.77 | $33.13 | 340 |
| 2025-09-24 | 54.42 | $33.47 | 100 |
| 2025-09-23 | 56.85 | $33.58 | 800 |
| 2025-09-22 | 55.47 | $33.50 | 500 |
| 2025-09-19 | 54.62 | $33.45 | 246 |
| 2025-09-18 | 55.63 | $33.50 | 225 |
| 2025-09-17 | 57.05 | $33.57 | 515 |
| 2025-09-16 | 58.26 | $33.63 | 120 |
| 2025-09-15 | 60.48 | $33.74 | 500 |
| 2025-09-12 | 60.09 | $33.71 | 127 |
| 2025-09-11 | 62.06 | $33.81 | 400 |
| 2025-09-10 | 56.36 | $33.39 | 1500 |
| 2025-09-09 | 54.50 | $33.27 | 700 |
| 2025-09-08 | 55.43 | $33.32 | 719 |
| 2025-09-05 | 56.72 | $33.39 | 600 |
| 2025-09-04 | 53.96 | $33.20 | 515 |
| 2025-09-03 | 51.96 | $33.07 | 100 |
| 2025-09-02 | 52.97 | $33.13 | 700 |
| 2025-08-29 | 59.54 | $33.49 | 601 |
| 2025-08-28 | 59.14 | $33.46 | 100 |
| 2025-08-27 | 59.71 | $33.49 | 100 |
| 2025-08-26 | 58.06 | $33.36 | 300 |
| 2025-08-25 | 58.24 | $33.37 | 200 |
| 2025-08-22 | 63.46 | $33.66 | 100 |
| 2025-08-21 | 58.59 | $33.26 | 503 |
| 2025-08-20 | 60.91 | $33.38 | 100 |
| 2025-08-19 | 58.71 | $33.21 | 149 |
| 2025-08-18 | 56.24 | $33.03 | 600 |
| 2025-08-15 | 58.84 | $33.17 | 100 |
| 2025-08-14 | 56.67 | $33.01 | 300 |
| 2025-08-13 | 59.86 | $33.18 | 200 |
| 2025-08-12 | 57.02 | $32.97 | 100 |
| 2025-08-11 | 52.95 | $32.70 | 100 |
| 2025-08-08 | 54.03 | $32.76 | 100 |
| 2025-08-07 | 54.38 | $32.78 | 119 |
| 2025-08-06 | 52.62 | $32.66 | 229 |
| 2025-08-05 | 51.74 | $32.60 | 3100 |
| 2025-08-04 | 50.28 | $32.50 | 202 |
| 2025-08-01 | 46.07 | $32.23 | 128 |
| 2025-07-31 | 44.93 | $32.16 | 217 |
| 2025-07-30 | 46.54 | $32.28 | 4003 |
| 2025-07-29 | 52.67 | $32.69 | 342 |
| 2025-07-28 | 49.43 | $32.48 | 200 |
| 2025-07-25 | 57.64 | $32.94 | 148 |
| 2025-07-24 | 58.65 | $32.99 | 100 |
| 2025-07-23 | 59.44 | $33.03 | 100 |
| 2025-07-22 | 60.01 | $33.06 | 129 |
| 2025-07-21 | 53.45 | $32.60 | 426 |
| 2025-07-18 | 51.13 | $32.46 | 800 |
| 2025-07-17 | 51.13 | $32.46 | 346 |
| 2025-07-16 | 50.50 | $32.42 | 1140 |
| 2025-07-15 | 48.26 | $32.28 | 100 |
| 2025-07-14 | 55.40 | $32.70 | 801 |
| 2025-07-11 | 52.20 | $32.50 | 200 |
| 2025-07-10 | 54.62 | $32.63 | 230 |
| 2025-07-09 | 54.46 | $32.62 | 4221 |
| 2025-07-08 | 53.41 | $32.55 | 600 |
| 2025-07-07 | 53.41 | $32.55 | 1800 |
| 2025-07-03 | 59.83 | $32.91 | 1042 |
| 2025-07-02 | 58.92 | $32.84 | 2600 |
| 2025-07-01 | 60.22 | $32.91 | 500 |
| 2025-06-30 | 56.44 | $32.62 | 338 |
| 2025-06-27 | 54.75 | $32.50 | 600 |
| 2025-06-26 | 53.02 | $32.38 | 1400 |
| 2025-06-25 | 53.83 | $32.43 | 1300 |
| 2025-06-24 | 62.40 | $32.90 | 1100 |
| 2025-06-23 | 61.54 | $32.83 | 100 |
| 2025-06-20 | 56.81 | $32.48 | 600 |
| 2025-06-18 | 56.81 | $32.48 | 134 |
| 2025-06-17 | 57.54 | $32.52 | 200 |
| 2025-06-16 | 58.98 | $32.60 | 400 |
| 2025-06-13 | 60.05 | $32.66 | 200 |
| 2025-06-12 | 62.75 | $32.81 | 100 |
| 2025-06-11 | 59.64 | $32.54 | 1100 |
| 2025-06-10 | 62.58 | $32.70 | 600 |
| 2025-06-09 | 59.63 | $32.45 | 400 |
| 2025-06-06 | 60.72 | $32.51 | 313 |
| 2025-06-05 | 60.38 | $32.48 | 117 |
| 2025-06-04 | 59.48 | $32.40 | 334 |
| 2025-06-03 | 60.13 | $32.44 | 200 |
| 2025-06-02 | 61.73 | $32.54 | 435 |
| 2025-05-30 | 60.94 | $32.46 | 200 |
| 2025-05-29 | 58.81 | $32.25 | 1800 |
| 2025-05-28 | 58.41 | $32.21 | 400 |
| 2025-05-27 | 59.24 | $32.27 | 802 |
| 2025-05-23 | 57.30 | $32.07 | 403 |
| 2025-05-22 | 55.49 | $31.89 | 1500 |
| 2025-05-21 | 56.38 | $31.96 | 1144 |
| 2025-05-20 | 62.15 | $32.39 | 424 |
| 2025-05-19 | 61.72 | $32.34 | 2400 |
| 2025-05-16 | 62.40 | $32.39 | 1900 |
| 2025-05-15 | 59.97 | $32.10 | 600 |
| 2025-05-14 | 54.93 | $31.57 | 100 |
| 2025-05-13 | 57.26 | $31.75 | 100 |
| 2025-05-12 | 58.97 | $31.88 | 930 |
| 2025-05-09 | 58.70 | $31.85 | 200 |
| 2025-05-08 | 56.99 | $31.66 | 9535 |
| 2025-05-07 | 59.84 | $31.89 | 200 |
| 2025-05-06 | 60.59 | $31.95 | 15000 |
| 2025-05-05 | 59.13 | $31.77 | 512 |
| 2025-05-02 | 60.07 | $31.85 | 304 |
| 2025-05-01 | 56.63 | $31.43 | 100 |
| 2025-04-30 | 56.63 | $31.43 | 100 |
| 2025-04-29 | 55.81 | $31.33 | 100 |
| 2025-04-28 | 55.57 | $31.30 | 100 |
| 2025-04-25 | 53.50 | $31.04 | 100 |
| 2025-04-24 | 55.00 | $31.20 | 114 |
| 2025-04-23 | 55.00 | $31.20 | 600 |
| 2025-04-22 | 54.27 | $31.10 | 400 |
| 2025-04-21 | 50.50 | $30.60 | 200 |
| 2025-04-17 | 52.73 | $30.87 | 5000 |
| 2025-04-16 | 50.66 | $30.60 | 327 |
| 2025-04-15 | 50.20 | $30.54 | 6700 |
| 2025-04-14 | 49.98 | $30.51 | 1400 |
| 2025-04-11 | 46.66 | $30.07 | 1300 |
| 2025-04-10 | 42.02 | $29.51 | 430 |
| 2025-04-09 | 44.52 | $29.89 | 2214 |
| 2025-04-08 | 27.34 | $28.30 | 2600 |
| 2025-04-07 | 29.59 | $28.71 | 1249 |
| 2025-04-04 | 33.61 | $29.34 | 1615 |
| 2025-04-03 | 49.14 | $30.88 | 603 |
| 2025-04-02 | 56.18 | $31.32 | 1323 |
| 2025-04-01 | 54.64 | $31.21 | 735 |
| 2025-03-31 | 53.50 | $31.13 | 114 |
| 2025-03-28 | 51.64 | $31.00 | 222 |
| 2025-03-27 | 53.20 | $31.10 | 200 |
| 2025-03-26 | 54.13 | $31.16 | 100 |
| 2025-03-25 | 53.48 | $31.11 | 200 |
| 2025-03-24 | 54.21 | $31.16 | 200 |
| 2025-03-21 | 51.46 | $30.94 | 600 |
| 2025-03-20 | 54.72 | $31.17 | 136 |
| 2025-03-19 | 55.30 | $31.21 | 111 |
| 2025-03-18 | 54.50 | $31.14 | 241 |
| 2025-03-17 | 56.27 | $31.27 | 400 |
| 2025-03-14 | 52.55 | $30.94 | 200 |
| 2025-03-13 | 46.06 | $30.45 | 122 |
| 2025-03-12 | 48.24 | $30.62 | 300 |
| 2025-03-11 | 48.88 | $30.67 | 400 |
| 2025-03-10 | 52.47 | $30.94 | 2526 |
| 2025-03-07 | 56.10 | $31.19 | 1200 |
| 2025-03-06 | 51.09 | $30.80 | 105 |
| 2025-03-05 | 56.60 | $31.15 | 1700 |
| 2025-03-04 | 52.73 | $30.87 | 1100 |
| 2025-03-03 | 56.86 | $31.11 | 700 |
| 2025-02-28 | 55.76 | $31.03 | 800 |
| 2025-02-27 | 53.22 | $30.85 | 100 |
| 2025-02-26 | 55.06 | $30.96 | 10600 |
| 2025-02-25 | 56.40 | $31.04 | 400 |
| 2025-02-24 | 53.57 | $30.83 | 200 |
| 2025-02-21 | 53.16 | $30.80 | 648 |
| 2025-02-20 | 56.16 | $30.99 | 10620 |
| 2025-02-19 | 54.09 | $30.83 | 300 |
| 2025-02-18 | 55.65 | $30.93 | 617 |
| 2025-02-14 | 53.88 | $30.79 | 146 |
| 2025-02-13 | 55.69 | $30.91 | 200 |
| 2025-02-12 | 51.97 | $30.62 | 544 |
| 2025-02-11 | 53.75 | $30.74 | 100 |
| 2025-02-10 | 52.20 | $30.62 | 248 |
| 2025-02-07 | 50.49 | $30.49 | 1927 |
| 2025-02-06 | 52.69 | $30.65 | 2223 |
| 2025-02-05 | 53.10 | $30.68 | 100 |
| 2025-02-04 | 49.07 | $30.36 | 1722 |
| 2025-02-03 | 47.18 | $30.22 | 400 |
| 2025-01-31 | 48.40 | $30.32 | 1436 |
| 2025-01-30 | 51.02 | $30.53 | 122 |
| 2025-01-29 | 47.54 | $30.26 | 300 |
| 2025-01-28 | 48.39 | $30.33 | 1131 |
| 2025-01-27 | 51.37 | $30.57 | 525 |
| 2025-01-24 | 48.48 | $30.34 | 335 |
| 2025-01-23 | 47.84 | $30.29 | 205 |
| 2025-01-22 | 44.99 | $30.07 | 600 |
| 2025-01-21 | 49.17 | $30.43 | 239 |
| 2025-01-17 | 43.94 | $30.05 | 300 |
| 2025-01-16 | 42.91 | $29.98 | 100 |
| 2025-01-15 | 38.80 | $29.71 | 133 |
| 2025-01-14 | 34.84 | $29.47 | 400 |
| 2025-01-13 | 31.50 | $29.28 | 326 |
| 2025-01-10 | 28.58 | $29.12 | 1512 |
| 2025-01-08 | 32.73 | $29.62 | 1707 |
| 2025-01-07 | 33.37 | $29.69 | 224 |
| 2025-01-06 | 34.29 | $29.79 | 546 |
| 2025-01-03 | 35.98 | $29.97 | 1500 |
| 2025-01-02 | 31.71 | $29.73 | 430 |
| 2024-12-31 | 32.22 | $29.79 | 410 |
| 2024-12-30 | 29.35 | $29.63 | 318 |
| 2024-12-27 | 30.58 | $29.79 | 201 |
| 2024-12-26 | 36.17 | $30.41 | 1000 |
| 2024-12-24 | 35.63 | $30.38 | 800 |
| 2024-12-23 | 33.12 | $30.24 | 1230 |
| 2024-12-20 | 31.30 | $30.14 | 1017 |
| 2024-12-19 | 24.68 | $29.80 | 200 |
| 2024-12-18 | 25.79 | $29.96 | 2707 |
| 2024-12-17 | 34.32 | $30.89 | 800 |
| 2024-12-16 | 35.90 | $31.02 | 1000 |
| 2024-12-13 | 38.77 | $31.24 | 801 |
| 2024-12-12 | 40.44 | $31.36 | 700 |
| 2024-12-11 | 42.32 | $31.49 | 1500 |
| 2024-12-10 | 42.75 | $31.52 | 100 |
| 2024-12-09 | 46.71 | $31.78 | 302 |
| 2024-12-06 | 49.03 | $31.92 | 206 |
| 2024-12-05 | 51.28 | $32.05 | 220 |
| 2024-12-04 | 49.94 | $31.97 | 2100 |
| 2024-12-03 | 52.33 | $32.11 | 319 |
| 2024-12-02 | 52.18 | $32.10 | 300 |
| 2024-11-29 | 57.93 | $32.42 | 100 |
| 2024-11-27 | 57.09 | $32.36 | 104 |
| 2024-11-26 | 53.71 | $32.13 | 11924 |
| 2024-11-25 | 54.60 | $32.18 | 6306 |
| 2024-11-22 | 51.39 | $31.97 | 421 |
| 2024-11-21 | 48.60 | $31.80 | 430 |
| 2024-11-20 | 45.27 | $31.61 | 400 |
| 2024-11-19 | 46.79 | $31.71 | 500 |
| 2024-11-18 | 44.12 | $31.56 | 5343 |
| 2024-11-15 | 41.32 | $31.41 | 1700 |
| 2024-11-14 | 39.98 | $31.34 | 300 |
| 2024-11-13 | 41.65 | $31.47 | 3703 |
| 2024-11-12 | 41.91 | $31.49 | 1400 |
| 2024-11-11 | 47.60 | $31.90 | 4825 |
| 2024-11-08 | 48.67 | $31.97 | 1200 |
| 2024-11-07 | 47.87 | $31.92 | 228 |
| 2024-11-06 | 43.90 | $31.68 | 200 |
| 2024-11-05 | 47.79 | $31.95 | 839 |
| 2024-11-04 | 41.40 | $31.60 | 604 |
| 2024-11-01 | 38.76 | $31.47 | 1606 |
| 2024-10-31 | 41.64 | $31.68 | 1100 |
| 2024-10-30 | 44.33 | $31.86 | 103 |
| 2024-10-29 | 45.09 | $31.91 | 438 |
| 2024-10-28 | 48.61 | $32.13 | 137 |
| 2024-10-25 | 45.30 | $31.95 | 1113 |
| 2024-10-24 | 47.74 | $32.10 | 800 |
| 2024-10-23 | 49.07 | $32.18 | 103 |
| 2024-10-22 | 50.59 | $32.27 | 1000 |
| 2024-10-21 | 51.26 | $32.31 | 400 |
| 2024-10-18 | 57.19 | $32.64 | 1300 |
| 2024-10-17 | 55.41 | $32.52 | 921 |
| 2024-10-16 | 57.49 | $32.63 | 1000 |
| 2024-10-15 | 54.38 | $32.42 | 219 |
| 2024-10-14 | 57.22 | $32.57 | 500 |
| 2024-10-11 | 56.06 | $32.49 | 2748 |
| 2024-10-10 | 53.02 | $32.29 | 701 |
| 2024-10-09 | 52.08 | $32.23 | 100 |
| 2024-10-08 | 52.08 | $32.23 | 100 |
| 2024-10-07 | 55.61 | $32.44 | 229 |
| 2024-10-04 | 59.82 | $32.67 | 400 |
| 2024-10-03 | 58.79 | $32.59 | 100 |
| 2024-10-02 | 62.81 | $32.80 | 700 |
| 2024-10-01 | 63.60 | $32.84 | 1102 |
| 2024-09-30 | 62.25 | $32.72 | 200 |
| 2024-09-27 | 62.02 | $32.70 | 1244 |
| 2024-09-26 | 60.93 | $32.60 | 2300 |
| 2024-09-25 | 61.10 | $32.61 | 122 |
| 2024-09-24 | 65.91 | $32.89 | 100 |
| 2024-09-23 | 63.57 | $32.65 | 900 |
| 2024-09-20 | 61.15 | $32.42 | — |
| 2024-09-19 | 63.06 | $32.53 | 400 |
| 2024-09-18 | 60.39 | $32.28 | 100 |
| 2024-09-17 | 62.09 | $32.38 | 304 |
| 2024-09-16 | 63.98 | $32.49 | 1310 |
| 2024-09-13 | 61.67 | $32.26 | 418 |
| 2024-09-12 | 59.40 | $32.05 | 300 |
| 2024-09-11 | 55.61 | $31.73 | 1423 |
| 2024-09-10 | 54.73 | $31.66 | 100 |
| 2024-09-09 | 55.32 | $31.70 | 501 |
| 2024-09-06 | 51.84 | $31.42 | 143 |
| 2024-09-05 | 57.46 | $31.79 | 1700 |
| 2024-09-04 | 56.25 | $31.69 | 400 |
| 2024-09-03 | 56.13 | $31.68 | 100 |
| 2024-08-30 | 62.80 | $32.09 | 1100 |
| 2024-08-29 | 61.41 | $31.96 | 1000 |
| 2024-08-28 | 60.88 | $31.91 | 200 |
| 2024-08-27 | 63.71 | $32.08 | 100 |
| 2024-08-26 | 63.52 | $32.06 | 500 |
| 2024-08-23 | 62.79 | $31.98 | 400 |
| 2024-08-22 | 57.12 | $31.43 | 100 |
| 2024-08-21 | 59.79 | $31.60 | 200 |
| 2024-08-20 | 57.57 | $31.40 | 227 |
| 2024-08-19 | 59.93 | $31.55 | 342 |
| 2024-08-16 | 56.67 | $31.26 | 100 |
| 2024-08-15 | 54.86 | $31.11 | 211 |
| 2024-08-14 | 52.88 | $30.95 | 400 |
| 2024-08-13 | 52.63 | $30.93 | 1500 |
| 2024-08-12 | 49.61 | $30.69 | 100 |
| 2024-08-09 | 49.61 | $30.69 | 136 |
| 2024-08-08 | 48.49 | $30.60 | 240 |
| 2024-08-07 | 44.21 | $30.27 | 100 |
| 2024-08-06 | 44.42 | $30.29 | 200 |
| 2024-08-05 | 41.05 | $30.04 | 125 |
| 2024-08-02 | 48.55 | $30.71 | 100 |
| 2024-08-01 | 51.48 | $30.93 | 100 |
| 2024-07-31 | 58.15 | $31.37 | 2000 |
| 2024-07-30 | 54.04 | $31.05 | 336 |
| 2024-07-29 | 52.65 | $30.95 | 710 |
| 2024-07-26 | 53.57 | $31.01 | 718 |
| 2024-07-25 | 48.91 | $30.68 | 600 |
| 2024-07-24 | 48.62 | $30.66 | 3600 |
| 2024-07-23 | 50.72 | $30.81 | 8300 |
| 2024-07-22 | 55.75 | $31.14 | 200 |
| 2024-07-19 | 54.58 | $31.05 | — |
| 2024-07-18 | 56.96 | $31.20 | 1533 |
| 2024-07-17 | 61.37 | $31.46 | 100 |
| 2024-07-16 | 60.13 | $31.35 | 3715 |
| 2024-07-15 | 57.29 | $31.11 | 600 |
| 2024-07-12 | 59.47 | $31.24 | 346 |
| 2024-07-11 | 57.21 | $31.05 | 3000 |
| 2024-07-10 | 52.57 | $30.70 | 600 |
| 2024-07-09 | 47.31 | $30.36 | 100 |
| 2024-07-08 | 48.21 | $30.42 | 940 |
| 2024-07-05 | 50.17 | $30.55 | 500 |
| 2024-07-03 | 48.96 | $30.47 | 613 |
| 2024-07-02 | 43.76 | $30.15 | 1200 |
| 2024-07-01 | 42.90 | $30.10 | 600 |
| 2024-06-28 | 43.53 | $30.15 | 847 |
| 2024-06-27 | 42.73 | $30.10 | 1335 |
| 2024-06-26 | 46.23 | $30.38 | 1000 |
| 2024-06-25 | 47.56 | $30.48 | 522 |
| 2024-06-24 | 49.72 | $30.64 | 800 |
| 2024-06-21 | 44.30 | $30.28 | 300 |
| 2024-06-20 | 45.33 | $30.36 | 600 |
| 2024-06-18 | 42.64 | $30.19 | 1528 |
| 2024-06-17 | 40.17 | $30.04 | 4100 |
| 2024-06-14 | 40.84 | $30.10 | 932 |
| 2024-06-13 | 42.64 | $30.26 | 600 |
| 2024-06-12 | 44.99 | $30.46 | 2130 |
| 2024-06-11 | 44.26 | $30.41 | 134 |
| 2024-06-10 | 48.01 | $30.72 | 400 |
| 2024-06-07 | 46.05 | $30.58 | 626 |
| 2024-06-06 | 52.20 | $31.04 | 1302 |
| 2024-06-05 | 50.98 | $30.95 | 914 |
| 2024-06-04 | 50.18 | $30.89 | 149 |
| 2024-06-03 | 52.50 | $31.06 | 1600 |
| 2024-05-31 | 55.51 | $31.27 | 911 |
| 2024-05-30 | 49.63 | $30.82 | 101 |
| 2024-05-29 | 45.04 | $30.52 | 700 |
| 2024-05-28 | 51.94 | $30.98 | 400 |
| 2024-05-24 | 52.10 | $30.99 | 100 |
| 2024-05-23 | 49.99 | $30.85 | 122 |
| 2024-05-22 | 56.79 | $31.25 | 514 |
| 2024-05-21 | 63.33 | $31.57 | 100 |
| 2024-05-20 | 64.89 | $31.64 | 200 |
| 2024-05-17 | 65.32 | $31.66 | 400 |
| 2024-05-16 | 63.58 | $31.51 | 100 |
| 2024-05-15 | 63.99 | $31.53 | 238 |
| 2024-05-14 | 62.39 | $31.39 | 1148 |
| 2024-05-13 | 60.86 | $31.26 | 600 |
| 2024-05-10 | 61.22 | $31.28 | 300 |
| 2024-05-09 | 60.89 | $31.25 | 21400 |
| 2024-05-08 | 56.36 | $30.87 | 1000 |
| 2024-05-07 | 57.19 | $30.92 | 316 |
| 2024-05-06 | 55.83 | $30.81 | 400 |
| 2024-05-03 | 53.55 | $30.63 | 2320 |
| 2024-05-02 | 50.87 | $30.43 | 248 |
| 2024-05-01 | 45.65 | $30.08 | 4000 |
| 2024-04-30 | 45.91 | $30.10 | 1238 |
| 2024-04-29 | 54.29 | $30.66 | 100 |
| 2024-04-26 | 50.29 | $30.40 | 1022 |
| 2024-04-25 | 50.45 | $30.41 | 3400 |
| 2024-04-24 | 49.37 | $30.34 | 1319 |
| 2024-04-23 | 51.03 | $30.45 | 2600 |
| 2024-04-22 | 48.33 | $30.27 | 700 |
| 2024-04-19 | 45.64 | $30.10 | 7600 |
| 2024-04-18 | 41.37 | $29.85 | 10324 |
| 2024-04-17 | 40.66 | $29.81 | 1300 |
| 2024-04-16 | 39.09 | $29.72 | 38626 |
| 2024-04-15 | 43.46 | $30.08 | 40544 |
| 2024-04-12 | 46.34 | $30.29 | 401 |
| 2024-04-11 | 52.11 | $30.66 | 933 |
| 2024-04-10 | 53.12 | $30.72 | 333 |
| 2024-04-09 | 62.62 | $31.21 | 100 |
| 2024-04-08 | 60.28 | $31.04 | 814 |
| 2024-04-05 | 57.77 | $30.87 | 14149 |
| 2024-04-04 | 56.70 | $30.80 | 34200 |
| 2024-04-03 | 60.44 | $30.98 | 708 |
| 2024-04-02 | 58.87 | $30.87 | 2042 |
| 2024-04-01 | 59.90 | $30.92 | 600 |
| 2024-03-28 | 63.94 | $31.11 | 600 |
| 2024-03-27 | 62.15 | $30.97 | 2745 |
| 2024-03-26 | 55.40 | $30.52 | 3404 |
| 2024-03-25 | 58.02 | $30.64 | 1500 |
| 2024-03-22 | 57.70 | $30.62 | 2107 |
| 2024-03-21 | 60.76 | $30.76 | 5822 |
| 2024-03-20 | 62.55 | $30.84 | 2607 |
| 2024-03-19 | 58.14 | $30.54 | 48809 |
| 2024-03-18 | 57.18 | $30.48 | 75109 |
| 2024-03-15 | 56.87 | $30.46 | 2600 |
| 2024-03-14 | 55.96 | $30.40 | 1000 |
| 2024-03-13 | 61.78 | $30.68 | 2405 |
| 2024-03-12 | 60.09 | $30.56 | 1314 |
| 2024-03-11 | 61.16 | $30.61 | 1200 |
| 2024-03-08 | 61.02 | $30.60 | 12400 |
| 2024-03-07 | 60.90 | $30.59 | 800 |
| 2024-03-06 | 57.50 | $30.33 | 1300 |
| 2024-03-05 | 54.15 | $30.10 | 49937 |
| 2024-03-04 | 54.68 | $30.13 | 6342 |
| 2024-03-01 | 55.03 | $30.15 | 8720 |
| 2024-02-29 | 52.32 | $29.96 | 39907 |
| 2024-02-28 | 50.69 | $29.85 | 900 |
| 2024-02-27 | 50.99 | $29.87 | 32000 |
| 2024-02-26 | 50.44 | $29.83 | 1200 |
| 2024-02-23 | 54.10 | $30.08 | 3800 |
| 2024-02-22 | 53.85 | $30.06 | 7520 |
| 2024-02-21 | 52.21 | $29.93 | 9349 |
| 2024-02-20 | 49.17 | $29.70 | 13547 |
| 2024-02-16 | 50.23 | $29.78 | 7000 |
| 2024-02-15 | 51.01 | $29.84 | 3800 |
| 2024-02-14 | 43.51 | $29.30 | 20205 |
| 2024-02-13 | 41.46 | $29.17 | 3700 |
| 2024-02-12 | 48.24 | $29.70 | 4416 |
| 2024-02-09 | 45.19 | $29.51 | 13405 |
| 2024-02-08 | 45.19 | $29.51 | 14500 |
| 2024-02-07 | 46.49 | $29.61 | 1710 |
| 2024-02-06 | 47.79 | $29.71 | 7200 |
| 2024-02-05 | 45.00 | $29.52 | 3200 |
| 2024-02-02 | 49.50 | $29.86 | 3200 |
| 2024-02-01 | 55.21 | $30.23 | 1100 |
| 2024-01-31 | 48.33 | $29.78 | 5800 |
| 2024-01-30 | 52.04 | $30.00 | 629 |
| 2024-01-29 | 52.04 | $30.00 | 1417 |
| 2024-01-26 | 49.49 | $29.84 | 600 |
| 2024-01-25 | 48.68 | $29.79 | 5400 |
| 2024-01-24 | 44.82 | $29.56 | 1000 |
| 2024-01-23 | 46.11 | $29.65 | 3335 |
| 2024-01-22 | 45.61 | $29.62 | 3400 |
| 2024-01-19 | 46.43 | $29.68 | 4137 |
| 2024-01-18 | 43.90 | $29.52 | 2200 |
| 2024-01-17 | 43.42 | $29.49 | 3543 |
| 2024-01-16 | 48.35 | $29.87 | 4400 |
| 2024-01-12 | 55.62 | $30.33 | 2700 |
| 2024-01-11 | 53.45 | $30.18 | 2300 |
| 2024-01-10 | 55.87 | $30.32 | 2428 |
| 2024-01-09 | 55.19 | $30.27 | 1942 |
| 2024-01-08 | 60.18 | $30.55 | 18500 |
| 2024-01-05 | 58.52 | $30.42 | 10700 |
| 2024-01-04 | 58.70 | $30.43 | 12530 |
| 2024-01-03 | 59.92 | $30.50 | 1048 |
| 2024-01-02 | 62.55 | $30.65 | 1800 |
| 2023-12-29 | 62.72 | $30.66 | 2000 |
| 2023-12-28 | 63.91 | $30.73 | 1400 |
| 2023-12-27 | 64.57 | $30.77 | 912 |
| 2023-12-26 | 63.95 | $30.70 | 200 |
| 2023-12-22 | 62.24 | $30.51 | 1800 |
| 2023-12-21 | 61.04 | $30.38 | 2300 |
| 2023-12-20 | 60.02 | $30.27 | 2400 |
| 2023-12-19 | 67.17 | $30.74 | 1737 |
| 2023-12-18 | 64.61 | $30.44 | 1100 |
| 2023-12-15 | 64.26 | $30.40 | 2134 |
| 2023-12-14 | 69.88 | $30.74 | 2124 |
| 2023-12-13 | 65.97 | $30.27 | 2047 |
| 2023-12-12 | 58.46 | $29.58 | 505 |
| 2023-12-11 | 60.67 | $29.70 | 1300 |
| 2023-12-08 | 60.07 | $29.65 | 5000 |
| 2023-12-07 | 60.95 | $29.70 | 2000 |
| 2023-12-06 | 59.72 | $29.59 | 2700 |
| 2023-12-05 | 59.39 | $29.56 | 300 |
| 2023-12-04 | 62.32 | $29.74 | 835 |
| 2023-12-01 | 65.39 | $29.92 | 2400 |
| 2023-11-30 | 60.92 | $29.48 | 4001 |
| 2023-11-29 | 59.80 | $29.38 | 1900 |
| 2023-11-28 | 60.29 | $29.41 | 1000 |
| 2023-11-27 | 58.45 | $29.24 | 4408 |
| 2023-11-24 | 60.65 | $29.38 | 438 |
| 2023-11-22 | 59.19 | $29.24 | 2649 |
| 2023-11-21 | 59.34 | $29.25 | 418 |
| 2023-11-20 | 59.91 | $29.29 | 1300 |
| 2023-11-17 | 58.97 | $29.19 | 500 |
| 2023-11-16 | 56.53 | $28.94 | 616 |
| 2023-11-15 | 57.57 | $29.02 | 3500 |
| 2023-11-14 | 57.29 | $28.99 | 4200 |
| 2023-11-13 | 48.09 | $28.14 | 804 |
| 2023-11-10 | 48.21 | $28.15 | 900 |
| 2023-11-09 | 45.98 | $27.97 | 1400 |
| 2023-11-08 | 47.71 | $28.13 | 700 |
| 2023-11-07 | 49.26 | $28.27 | 316 |
| 2023-11-06 | 53.11 | $28.60 | 445 |
| 2023-11-03 | 56.14 | $28.84 | 300 |
| 2023-11-02 | 52.49 | $28.50 | 713 |
| 2023-11-01 | 43.56 | $27.82 | 3700 |
| 2023-10-31 | 39.93 | $27.59 | 26428 |
| 2023-10-30 | 38.96 | $27.53 | 1000 |
| 2023-10-27 | 34.61 | $27.27 | 3500 |
| 2023-10-26 | 36.11 | $27.43 | 4000 |
| 2023-10-25 | 36.21 | $27.44 | 41138 |
| 2023-10-24 | 38.08 | $27.64 | 5800 |
| 2023-10-23 | 35.54 | $27.48 | 1400 |
| 2023-10-20 | 37.55 | $27.70 | 7348 |
| 2023-10-19 | 40.31 | $27.98 | 1138 |
| 2023-10-18 | 42.20 | $28.16 | 2411 |
| 2023-10-17 | 46.72 | $28.55 | 1907 |
| 2023-10-16 | 46.01 | $28.50 | 806 |
| 2023-10-13 | 41.94 | $28.22 | 900 |
| 2023-10-12 | 40.88 | $28.15 | 2600 |
| 2023-10-11 | 44.88 | $28.51 | 400 |
| 2023-10-10 | 43.12 | $28.39 | 100 |
| 2023-10-09 | 38.27 | $28.08 | 1511 |
| 2023-10-06 | 33.40 | $27.80 | 1800 |
| 2023-10-05 | 29.23 | $27.58 | 500 |
| 2023-10-04 | 26.65 | $27.45 | 1125 |
| 2023-10-03 | 27.38 | $27.55 | 145 |
| 2023-10-02 | 29.36 | $27.81 | 17600 |
| 2023-09-29 | 35.01 | $28.42 | 510 |
| 2023-09-28 | 35.87 | $28.50 | 502 |
| 2023-09-27 | 33.75 | $28.39 | 300 |
| 2023-09-26 | 34.84 | $28.50 | 114 |
| 2023-09-25 | 39.25 | $28.90 | 1800 |
| 2023-09-22 | 39.73 | $28.94 | 1300 |
| 2023-09-21 | 40.43 | $29.00 | 504 |
| 2023-09-20 | 51.16 | $29.75 | 7006 |
| 2023-09-19 | 51.16 | $29.75 | 100 |
| 2023-09-18 | 52.84 | $29.85 | 147 |
| 2023-09-15 | 54.55 | $29.95 | 1000 |
| 2023-09-14 | 57.00 | $30.09 | 200 |
| 2023-09-13 | 48.53 | $29.55 | 923 |
| 2023-09-12 | 49.04 | $29.58 | 500 |
| 2023-09-11 | 47.28 | $29.48 | 100 |
| 2023-09-08 | 43.79 | $29.29 | 900 |
| 2023-09-07 | 43.79 | $29.29 | 1247 |
| 2023-09-06 | 43.93 | $29.30 | 200 |
| 2023-09-05 | 45.43 | $29.41 | 100 |
| 2023-09-01 | 49.83 | $29.71 | 2249 |
| 2023-08-31 | 48.57 | $29.63 | 1919 |
| 2023-08-30 | 50.69 | $29.77 | 2405 |
| 2023-08-29 | 50.40 | $29.75 | 218 |
| 2023-08-28 | 44.76 | $29.39 | 100 |
| 2023-08-25 | 40.86 | $29.17 | 200 |
| 2023-08-24 | 38.61 | $29.05 | 514 |
| 2023-08-23 | 41.08 | $29.25 | 2728 |
| 2023-08-22 | 35.60 | $28.97 | 44014 |
| 2023-08-21 | 36.76 | $29.07 | 1700 |
| 2023-08-18 | 37.34 | $29.12 | 1000 |
| 2023-08-17 | 36.58 | $29.08 | 900 |
| 2023-08-16 | 37.22 | $29.14 | 704 |
| 2023-08-15 | 38.96 | $29.30 | 200 |
| 2023-08-14 | 43.93 | $29.71 | 800 |
| 2023-08-11 | 46.99 | $29.93 | 1400 |
| 2023-08-10 | 47.56 | $29.97 | 400 |
| 2023-08-09 | 47.25 | $29.95 | 2513 |
| 2023-08-08 | 45.91 | $29.86 | 100 |
| 2023-08-07 | 47.57 | $29.99 | 800 |
| 2023-08-04 | 45.55 | $29.85 | 600 |
| 2023-08-03 | 46.03 | $29.89 | 546 |
| 2023-08-02 | 47.71 | $30.03 | 122 |
| 2023-08-01 | 53.08 | $30.44 | 1200 |
| 2023-07-31 | 58.25 | $30.78 | 800 |
| 2023-07-28 | 56.72 | $30.65 | 1100 |
| 2023-07-27 | 56.14 | $30.60 | 1036 |
| 2023-07-26 | 61.02 | $30.91 | 2140 |
| 2023-07-25 | 60.06 | $30.82 | 900 |
| 2023-07-24 | 59.43 | $30.76 | 1200 |
| 2023-07-21 | 57.74 | $30.60 | 2534 |
| 2023-07-20 | 57.21 | $30.55 | 1800 |
| 2023-07-19 | 56.16 | $30.45 | 620 |
| 2023-07-18 | 53.69 | $30.22 | 3314 |
| 2023-07-17 | 53.15 | $30.17 | 300 |
| 2023-07-14 | 54.99 | $30.32 | 3120 |
| 2023-07-13 | 58.87 | $30.62 | 300 |
| 2023-07-12 | 55.92 | $30.32 | 900 |
| 2023-07-11 | 51.50 | $29.92 | 1200 |
| 2023-07-10 | 47.36 | $29.59 | 227 |
| 2023-07-07 | 47.72 | $29.62 | 1607 |
| 2023-07-06 | 45.81 | $29.47 | 1200 |
| 2023-07-05 | 50.48 | $29.87 | 6700 |
| 2023-07-03 | 53.04 | $30.07 | 1442 |
| 2023-06-30 | 50.78 | $29.88 | 1347 |
| 2023-06-29 | 47.63 | $29.63 | 1114 |
| 2023-06-28 | 46.19 | $29.52 | 218 |
| 2023-06-27 | 46.64 | $29.56 | 2047 |
| 2023-06-26 | 44.62 | $29.40 | 1406 |
| 2023-06-23 | 40.19 | $29.07 | 6326 |
| 2023-06-22 | 48.72 | $29.83 | 100 |
| 2023-06-21 | 51.88 | $30.06 | 2500 |
| 2023-06-20 | 50.14 | $29.93 | 6600 |
| 2023-06-16 | 56.57 | $30.36 | 3600 |
| 2023-06-15 | 56.20 | $30.33 | 3900 |
| 2023-06-14 | 52.73 | $30.06 | 1900 |
| 2023-06-13 | 51.24 | $29.95 | 8200 |
| 2023-06-12 | 48.58 | $29.76 | 2000 |
| 2023-06-09 | 49.12 | $29.80 | 1500 |
| 2023-06-08 | 50.30 | $29.89 | 6415 |
| 2023-06-07 | 49.14 | $29.80 | 19000 |
| 2023-06-06 | 47.31 | $29.66 | 2747 |
| 2023-06-05 | 45.02 | $29.49 | 1600 |
| 2023-06-02 | 45.91 | $29.57 | 13002 |
| 2023-06-01 | 39.85 | $29.14 | 2209 |
| 2023-05-31 | 34.84 | $28.83 | 1100 |
| 2023-05-30 | 35.57 | $28.91 | 11000 |
| 2023-05-26 | 37.03 | $29.07 | 8028 |
| 2023-05-25 | 32.93 | $28.82 | 30800 |
| 2023-05-24 | 36.15 | $29.18 | 100 |
| 2023-05-23 | 40.55 | $29.60 | 1805 |
| 2023-05-22 | 43.67 | $29.86 | 623 |
| 2023-05-19 | 43.79 | $29.87 | 1700 |
| 2023-05-18 | 43.03 | $29.82 | 911 |
| 2023-05-17 | 45.00 | $29.99 | 3400 |
| 2023-05-16 | 42.80 | $29.84 | 6807 |
| 2023-05-15 | 49.01 | $30.34 | 5219 |
| 2023-05-12 | 46.81 | $30.19 | 7500 |
| 2023-05-11 | 46.94 | $30.20 | 3000 |
| 2023-05-10 | 50.92 | $30.50 | 900 |
| 2023-05-09 | 50.25 | $30.45 | 428 |
| 2023-05-08 | 51.99 | $30.58 | 914 |
| 2023-05-05 | 53.35 | $30.68 | 410 |
| 2023-05-04 | 46.46 | $30.16 | 6842 |
| 2023-05-03 | 46.59 | $30.17 | 4200 |
| 2023-05-02 | 47.69 | $30.26 | 1600 |
| 2023-05-01 | 54.65 | $30.77 | 3400 |
| 2023-04-28 | 55.87 | $30.85 | 200 |
| 2023-04-27 | 52.34 | $30.57 | 6000 |
| 2023-04-26 | 47.66 | $30.24 | 1800 |
| 2023-04-25 | 49.92 | $30.40 | 1925 |
| 2023-04-24 | 55.90 | $30.78 | 500 |
| 2023-04-21 | 55.09 | $30.72 | 3112 |
| 2023-04-20 | 55.09 | $30.72 | 2437 |
| 2023-04-19 | 58.29 | $30.92 | 541 |
| 2023-04-18 | 58.62 | $30.94 | 5000 |
| 2023-04-17 | 58.51 | $30.93 | 4000 |
| 2023-04-14 | 57.22 | $30.81 | 1700 |
| 2023-04-13 | 60.97 | $31.06 | 628 |
| 2023-04-12 | 58.82 | $30.85 | 1327 |
| 2023-04-11 | 57.98 | $30.77 | 8221 |
| 2023-04-10 | 55.84 | $30.57 | 442 |
| 2023-04-06 | 55.62 | $30.55 | 437 |
| 2023-04-05 | 54.68 | $30.46 | 2800 |
| 2023-04-04 | 54.47 | $30.44 | 1939 |
| 2023-04-03 | 54.94 | $30.48 | 219 |
| 2023-03-31 | 52.72 | $30.25 | 10040 |
| 2023-03-30 | 50.70 | $30.05 | 1500 |
| 2023-03-29 | 47.63 | $29.76 | 1500 |
| 2023-03-28 | 43.10 | $29.37 | 400 |
| 2023-03-27 | 42.12 | $29.29 | 605 |
| 2023-03-24 | 39.67 | $29.09 | 2000 |
| 2023-03-23 | 37.13 | $28.89 | 6031 |
| 2023-03-22 | 38.84 | $29.11 | 707 |
| 2023-03-21 | 42.46 | $29.54 | 926 |
| 2023-03-20 | 41.37 | $29.45 | 5800 |
| 2023-03-17 | 36.84 | $29.09 | 815 |
| 2023-03-16 | 39.67 | $29.44 | 3300 |
| 2023-03-15 | 37.58 | $29.28 | 400 |
| 2023-03-14 | 41.50 | $29.74 | 531 |
| 2023-03-13 | 37.32 | $29.43 | 600 |
| 2023-03-10 | 35.33 | $29.29 | 13700 |
| 2023-03-09 | 38.75 | $29.70 | 600 |
| 2023-03-08 | 42.77 | $30.12 | 1200 |
| 2023-03-07 | 40.09 | $29.93 | 2500 |
| 2023-03-06 | 46.75 | $30.54 | 410 |
| 2023-03-03 | 48.37 | $30.67 | 2500 |
| 2023-03-02 | 43.18 | $30.31 | 1933 |
| 2023-03-01 | 40.16 | $30.12 | 500 |
| 2023-02-28 | 39.68 | $30.09 | 2212 |
| 2023-02-27 | 41.36 | $30.25 | 2047 |
| 2023-02-24 | 39.06 | $30.10 | 2500 |
| 2023-02-23 | 42.43 | $30.42 | 10100 |
| 2023-02-22 | 40.92 | $30.32 | 1031 |
| 2023-02-21 | 42.51 | $30.47 | 3000 |
| 2023-02-17 | 47.57 | $30.90 | 400 |
| 2023-02-16 | 49.12 | $31.02 | 600 |
| 2023-02-15 | 51.09 | $31.17 | 1845 |
| 2023-02-14 | 52.84 | $31.30 | 601 |
| 2023-02-13 | 53.51 | $31.35 | 125 |
| 2023-02-10 | 51.53 | $31.18 | 1000 |
| 2023-02-09 | 49.10 | $30.98 | 8800 |
| 2023-02-08 | 51.68 | $31.19 | 1301 |
| 2023-02-07 | 54.00 | $31.37 | 2421 |
| 2023-02-06 | 52.88 | $31.27 | 1304 |
| 2023-02-03 | 55.83 | $31.50 | 1032 |
| 2023-02-02 | 62.61 | $31.97 | 2530 |
| 2023-02-01 | 62.05 | $31.91 | 327 |
| 2023-01-31 | 60.75 | $31.77 | 1400 |
| 2023-01-30 | 57.92 | $31.48 | 500 |
| 2023-01-27 | 62.03 | $31.76 | 329 |
| 2023-01-26 | 62.79 | $31.81 | 3711 |
| 2023-01-25 | 61.72 | $31.69 | 100 |
| 2023-01-24 | 61.19 | $31.63 | 6613 |
| 2023-01-23 | 60.77 | $31.58 | 2900 |
| 2023-01-20 | 60.43 | $31.54 | 4200 |
| 2023-01-19 | 57.81 | $31.23 | 2308 |
| 2023-01-18 | 57.81 | $31.23 | 2500 |
| 2023-01-17 | 61.75 | $31.56 | 9032 |
| 2023-01-13 | 61.87 | $31.57 | 3200 |
| 2023-01-12 | 61.98 | $31.58 | 2815 |
| 2023-01-11 | 59.23 | $31.20 | 2200 |
| 2023-01-10 | 56.73 | $30.88 | 2320 |
| 2023-01-09 | 56.41 | $30.84 | 625 |
| 2023-01-06 | 55.95 | $30.78 | 8502 |
| 2023-01-05 | 49.71 | $30.04 | 1727 |
| 2023-01-04 | 52.28 | $30.31 | 2000 |
| 2023-01-03 | 48.94 | $29.95 | 3113 |
| 2022-12-30 | 49.30 | $29.99 | 1000 |
| 2022-12-29 | 50.83 | $30.16 | 301 |
| 2022-12-28 | 47.27 | $29.77 | 700 |
| 2022-12-27 | 51.05 | $30.19 | 5700 |
| 2022-12-23 | 49.96 | $30.07 | 8600 |
| 2022-12-22 | 47.47 | $29.80 | 3300 |
| 2022-12-21 | 50.95 | $30.19 | 8405 |
| 2022-12-20 | 47.58 | $29.83 | 7600 |
| 2022-12-19 | 47.01 | $29.77 | 2400 |
| 2022-12-16 | 48.70 | $29.97 | 5900 |
| 2022-12-15 | 52.00 | $30.34 | 5200 |
| 2022-12-14 | 57.94 | $30.93 | 4900 |
| 2022-12-13 | 59.36 | $31.06 | 20400 |
| 2022-12-12 | 56.81 | $30.73 | 5000 |
| 2022-12-09 | 55.11 | $30.52 | 500 |
| 2022-12-08 | 56.31 | $30.64 | 1400 |
| 2022-12-07 | 55.23 | $30.50 | 7123 |
| 2022-12-06 | 54.77 | $30.44 | 12500 |
| 2022-12-05 | 56.41 | $30.62 | 1400 |
| 2022-12-02 | 63.00 | $31.28 | 4300 |
| 2022-12-01 | 62.50 | $31.20 | 625 |
| 2022-11-30 | 62.37 | $31.18 | 4200 |
| 2022-11-29 | 58.89 | $30.63 | 2000 |
| 2022-11-28 | 57.45 | $30.42 | 21400 |
| 2022-11-25 | 61.94 | $30.88 | 6400 |
| 2022-11-23 | 61.19 | $30.76 | 1313 |
| 2022-11-22 | 60.20 | $30.60 | 4222 |
| 2022-11-21 | 57.82 | $30.23 | 2124 |
| 2022-11-18 | 58.36 | $30.29 | 6739 |
| 2022-11-17 | 57.35 | $30.13 | 15337 |
| 2022-11-16 | 58.44 | $30.26 | 25213 |
| 2022-11-15 | 59.59 | $30.40 | 39800 |
| 2022-11-14 | 58.59 | $30.22 | 31300 |
| 2022-11-11 | 61.15 | $30.54 | 47600 |
| 2022-11-10 | 59.96 | $30.31 | 86000 |
| 2022-11-09 | 51.32 | $28.91 | 76803 |
| 2022-11-08 | 55.90 | $29.47 | 36100 |
| 2022-11-07 | 53.81 | $29.17 | 109 |
| 2022-11-04 | 53.46 | $29.12 | 900 |
| 2022-11-03 | 48.31 | $28.43 | 9407 |
| 2022-11-02 | 49.06 | $28.53 | 931 |
| 2022-11-01 | 53.20 | $29.06 | 15600 |
| 2022-10-31 | 51.89 | $28.88 | 3500 |
| 2022-10-28 | 52.74 | $28.99 | 3000 |
| 2022-10-27 | 50.78 | $28.71 | 936 |
| 2022-10-26 | 50.71 | $28.70 | 6102 |
| 2022-10-25 | 48.79 | $28.42 | 2000 |
| 2022-10-24 | 44.28 | $27.81 | 400 |
| 2022-10-21 | 44.59 | $27.86 | 1000 |
| 2022-10-20 | 41.77 | $27.49 | 1908 |
| 2022-10-19 | 42.21 | $27.57 | 500 |
| 2022-10-18 | 43.75 | $27.85 | 900 |
| 2022-10-17 | 41.50 | $27.54 | 2423 |
| 2022-10-14 | 35.61 | $26.79 | 7707 |
| 2022-10-13 | 38.51 | $27.38 | 13000 |
| 2022-10-12 | 33.54 | $26.81 | 6200 |
| 2022-10-11 | 34.66 | $27.05 | 2412 |
| 2022-10-10 | 35.41 | $27.21 | 1600 |
| 2022-10-07 | 36.10 | $27.36 | 4900 |
| 2022-10-06 | 38.14 | $27.79 | 1000 |
| 2022-10-05 | 40.74 | $28.30 | 1921 |
| 2022-10-04 | 42.96 | $28.71 | 8509 |
| 2022-10-03 | 36.79 | $27.94 | 7300 |
| 2022-09-30 | 29.34 | $27.15 | 4926 |
| 2022-09-29 | 29.85 | $27.27 | 8600 |
| 2022-09-28 | 31.90 | $27.74 | 12705 |
| 2022-09-27 | 25.01 | $27.08 | 4500 |
| 2022-09-26 | 25.84 | $27.30 | 2400 |
| 2022-09-23 | 28.31 | $27.91 | 3900 |
| 2022-09-22 | 32.79 | $28.83 | 4306 |
| 2022-09-21 | 35.09 | $29.23 | 728 |
| 2022-09-20 | 37.86 | $29.67 | 6800 |
| 2022-09-19 | 41.62 | $30.20 | 14943 |
| 2022-09-16 | 39.47 | $30.00 | 400 |
| 2022-09-15 | 40.76 | $30.18 | 263300 |
| 2022-09-14 | 44.51 | $30.67 | 1400 |
| 2022-09-13 | 44.59 | $30.68 | 800 |
| 2022-09-12 | 53.28 | $31.64 | 1209 |
| 2022-09-09 | 50.20 | $31.32 | 1336 |
| 2022-09-08 | 43.97 | $30.75 | 300 |
| 2022-09-07 | 43.14 | $30.68 | 647 |
| 2022-09-06 | 38.29 | $30.29 | 100 |
| 2022-09-02 | 39.52 | $30.44 | 200 |
| 2022-09-01 | 40.09 | $30.51 | 1221 |
| 2022-08-31 | 41.73 | $30.71 | 913 |
| 2022-08-30 | 43.86 | $30.96 | 749 |
| 2022-08-29 | 48.87 | $31.49 | 2400 |
| 2022-08-26 | 49.78 | $31.58 | 300 |
| 2022-08-25 | 57.15 | $32.23 | 418 |
| 2022-08-24 | 53.42 | $31.86 | 800 |
| 2022-08-23 | 53.00 | $31.82 | 7827 |
| 2022-08-22 | 51.77 | $31.70 | 5000 |
| 2022-08-19 | 56.35 | $32.09 | 1906 |
| 2022-08-18 | 60.11 | $32.38 | 2947 |
| 2022-08-17 | 60.64 | $32.42 | 8149 |
| 2022-08-16 | 63.30 | $32.62 | 11900 |
| 2022-08-15 | 62.28 | $32.49 | 422 |
| 2022-08-12 | 63.70 | $32.60 | 1436 |
| 2022-08-11 | 61.09 | $32.26 | 256418 |
| 2022-08-10 | 60.70 | $32.21 | 900 |
| 2022-08-09 | 56.13 | $31.67 | 1300 |
| 2022-08-08 | 55.50 | $31.60 | 9100 |
| 2022-08-05 | 54.23 | $31.46 | 1629 |
| 2022-08-04 | 53.52 | $31.38 | 1800 |
| 2022-08-03 | 53.35 | $31.36 | 3032 |
| 2022-08-02 | 52.76 | $31.29 | 3220 |
| 2022-08-01 | 55.80 | $31.61 | 400 |
| 2022-07-29 | 56.97 | $31.73 | 5613 |
| 2022-07-28 | 53.91 | $31.33 | 9300 |
| 2022-07-27 | 51.11 | $30.99 | 1935 |
| 2022-07-26 | 46.56 | $30.49 | 4100 |
| 2022-07-25 | 48.98 | $30.77 | 4448 |
| 2022-07-22 | 44.37 | $30.30 | 1949 |
| 2022-07-21 | 44.61 | $30.33 | 14400 |
| 2022-07-20 | 43.53 | $30.22 | 6400 |
| 2022-07-19 | 44.90 | $30.40 | 300 |
| 2022-07-18 | 38.35 | $29.76 | 10600 |
| 2022-07-15 | 36.45 | $29.59 | 23408 |
| 2022-07-14 | 33.23 | $29.31 | 2500 |
| 2022-07-13 | 35.16 | $29.63 | 7639 |
| 2022-07-12 | 35.85 | $29.74 | 222 |
| 2022-07-11 | 36.77 | $29.89 | 1528 |
| 2022-07-08 | 38.34 | $30.14 | 144 |
| 2022-07-07 | 39.10 | $30.26 | 1044 |
| 2022-07-06 | 36.20 | $29.97 | 2835 |
| 2022-07-05 | 35.90 | $29.94 | 8038 |
| 2022-07-01 | 39.48 | $30.55 | 900 |
| 2022-06-30 | 36.41 | $30.24 | 1838 |
| 2022-06-29 | 37.64 | $30.45 | 9100 |
| 2022-06-28 | 38.46 | $30.59 | 2000 |
| 2022-06-27 | 38.93 | $30.67 | 3111 |
| 2022-06-24 | 38.22 | $30.59 | 16400 |
| 2022-06-23 | 35.39 | $30.27 | 2026 |
| 2022-06-22 | 35.31 | $30.26 | 1100 |
| 2022-06-21 | 36.19 | $30.45 | 2300 |
| 2022-06-17 | 31.54 | $29.91 | 2600 |
| 2022-06-16 | 32.24 | $30.08 | 5307 |
| 2022-06-15 | 35.91 | $30.90 | 2300 |
| 2022-06-14 | 32.53 | $30.52 | 2800 |
| 2022-06-13 | 33.78 | $30.80 | 6600 |
| 2022-06-10 | 39.85 | $31.97 | 2839 |
| 2022-06-09 | 43.81 | $32.59 | 1100 |
| 2022-06-08 | 48.80 | $33.26 | 4746 |
| 2022-06-07 | 52.98 | $33.75 | 4115 |
| 2022-06-06 | 51.11 | $33.52 | 500 |
| 2022-06-03 | 50.87 | $33.49 | 2900 |
| 2022-06-02 | 53.65 | $33.82 | 1200 |
| 2022-06-01 | 50.62 | $33.43 | 18934 |
| 2022-05-31 | 51.11 | $33.49 | 3000 |
| 2022-05-27 | 53.13 | $33.74 | 1723 |
| 2022-05-26 | 50.21 | $33.35 | 100 |
| 2022-05-25 | 48.89 | $33.18 | 2906 |
| 2022-05-24 | 47.96 | $33.06 | 1600 |
| 2022-05-23 | 47.13 | $32.95 | 1800 |
| 2022-05-20 | 43.36 | $32.47 | 3410 |
| 2022-05-19 | 42.06 | $32.31 | 1318 |
| 2022-05-18 | 40.92 | $32.17 | 5500 |
| 2022-05-17 | 44.98 | $32.85 | 10700 |
| 2022-05-16 | 40.80 | $32.34 | 9231 |
| 2022-05-13 | 39.34 | $32.17 | 2520 |
| 2022-05-12 | 32.86 | $31.47 | 2823 |
| 2022-05-11 | 33.40 | $31.58 | 11116 |
| 2022-05-10 | 32.93 | $31.53 | 603642 |
| 2022-05-09 | 33.42 | $31.64 | 2900 |
| 2022-05-06 | 39.66 | $32.86 | 6534 |
| 2022-05-05 | 41.10 | $33.10 | 7000 |
| 2022-05-04 | 46.71 | $33.94 | 9119 |
| 2022-05-03 | 40.35 | $33.25 | 11301 |
| 2022-05-02 | 36.71 | $32.90 | 7434 |
| 2022-04-29 | 38.63 | $33.20 | 6500 |
| 2022-04-28 | 46.12 | $34.18 | 4705 |
| 2022-04-27 | 41.50 | $33.76 | 2200 |
| 2022-04-26 | 39.99 | $33.63 | 4019 |
| 2022-04-25 | 44.34 | $34.15 | 908 |
| 2022-04-22 | 46.67 | $34.40 | 12315 |
| 2022-04-21 | 55.76 | $35.22 | 4944 |
| 2022-04-20 | 63.18 | $35.74 | 4300 |
| 2022-04-19 | 60.49 | $35.46 | 2600 |
| 2022-04-18 | 57.99 | $35.22 | 4000 |
| 2022-04-14 | 58.73 | $35.27 | 5500 |
| 2022-04-13 | 60.03 | $35.36 | 2400 |
| 2022-04-12 | 57.34 | $35.09 | 15404 |
| 2022-04-11 | 57.03 | $35.06 | 1900 |
| 2022-04-08 | 62.10 | $35.42 | 3400 |
| 2022-04-07 | 59.94 | $35.19 | 4720 |
| 2022-04-06 | 59.56 | $35.15 | 4600 |
| 2022-04-05 | 58.91 | $35.08 | 1200 |
| 2022-04-04 | 62.45 | $35.34 | 2617 |
| 2022-04-01 | 60.36 | $35.10 | 2507 |
| 2022-03-31 | 63.73 | $35.34 | 600 |
| 2022-03-30 | 64.16 | $35.37 | 5922 |
| 2022-03-29 | 63.70 | $35.31 | 14337 |
| 2022-03-28 | 60.83 | $34.95 | 1630 |
| 2022-03-25 | 60.00 | $34.85 | 2027 |
| 2022-03-24 | 58.22 | $34.64 | 3400 |
| 2022-03-23 | 57.63 | $34.57 | 6100 |
| 2022-03-22 | 59.35 | $34.72 | 1100 |
| 2022-03-21 | 58.56 | $34.62 | 2500 |
| 2022-03-18 | 57.63 | $34.50 | 1500 |
| 2022-03-17 | 56.23 | $34.32 | 2300 |
| 2022-03-16 | 50.33 | $33.64 | 8409 |
| 2022-03-15 | 49.18 | $33.52 | 2200 |
| 2022-03-14 | 47.85 | $33.38 | 6509 |
| 2022-03-11 | 50.08 | $33.63 | 7800 |
| 2022-03-10 | 53.00 | $33.94 | 5944 |
| 2022-03-09 | 51.35 | $33.75 | 6600 |
| 2022-03-08 | 47.38 | $33.32 | 38400 |
| 2022-03-07 | 49.80 | $33.59 | 1408 |
| 2022-03-04 | 53.25 | $33.95 | 4227 |
| 2022-03-03 | 52.02 | $33.81 | 12117 |
| 2022-03-02 | 52.40 | $33.85 | 170300 |
| 2022-03-01 | 47.07 | $33.26 | 6900 |
| 2022-02-28 | 50.43 | $33.63 | 35204 |
| 2022-02-25 | 51.86 | $33.78 | 2400 |
| 2022-02-24 | 42.37 | $32.86 | 14404 |
| 2022-02-23 | 42.72 | $32.90 | 3834 |
| 2022-02-22 | 46.33 | $33.30 | 3407 |
| 2022-02-18 | 48.47 | $33.52 | 17449 |
| 2022-02-17 | 49.87 | $33.66 | 514 |
| 2022-02-16 | 52.43 | $33.91 | 720 |
| 2022-02-15 | 50.60 | $33.72 | 8444 |
| 2022-02-14 | 46.59 | $33.33 | 700 |
| 2022-02-11 | 49.63 | $33.64 | 2436 |
| 2022-02-10 | 50.54 | $33.73 | 2543 |
| 2022-02-09 | 56.92 | $34.31 | 1600 |
| 2022-02-08 | 52.06 | $33.82 | 1800 |
| 2022-02-07 | 50.66 | $33.69 | 1146 |
| 2022-02-04 | 51.10 | $33.73 | 1800 |
| 2022-02-03 | 52.17 | $33.83 | 1513 |
| 2022-02-02 | 54.78 | $34.07 | 1804 |
| 2022-02-01 | 51.20 | $33.70 | 2919 |
| 2022-01-31 | 49.45 | $33.53 | 1800 |
| 2022-01-28 | 45.64 | $33.18 | 8700 |
| 2022-01-27 | 40.80 | $32.78 | — |
| 2022-01-26 | 40.80 | $32.78 | 1000 |
| 2022-01-25 | 43.99 | $33.14 | 2100 |
| 2022-01-24 | 35.49 | $32.50 | 4500 |
| 2022-01-21 | 43.65 | $33.33 | 500 |
| 2022-01-20 | 51.02 | $33.88 | — |
| 2022-01-19 | 50.88 | $33.87 | 3400 |
| 2022-01-18 | 50.47 | $33.84 | 12032 |
| 2022-01-14 | 55.82 | $34.20 | 36100 |
| 2022-01-13 | 56.30 | $34.23 | 31300 |
| 2022-01-12 | 56.91 | $34.27 | 5000 |
| 2022-01-11 | 54.19 | $34.04 | 48500 |
| 2022-01-10 | 50.87 | $33.78 | 97000 |
| 2022-01-07 | 54.02 | $34.00 | 108643 |
| 2022-01-06 | 52.36 | $33.87 | 332 |
| 2022-01-05 | 52.92 | $33.91 | 3300 |
| 2022-01-04 | 58.22 | $34.27 | 124 |
| 2022-01-03 | 57.08 | $34.17 | 108 |
| 2021-12-31 | 57.23 | $34.18 | 141 |
| 2021-12-30 | 56.37 | $34.10 | 800 |
| 2021-12-29 | 55.85 | $34.05 | 108 |
| 2021-12-28 | 55.13 | $33.98 | 200 |
| 2021-12-27 | 52.95 | $33.77 | 109 |
| 2021-12-23 | 51.01 | $33.59 | 1741 |
| 2021-12-22 | 53.45 | $33.80 | 1300 |
| 2021-12-21 | 51.67 | $33.63 | 204 |
| 2021-12-20 | 47.89 | $33.29 | 1122 |
| 2021-12-17 | 50.42 | $33.52 | 908 |
| 2021-12-16 | 54.74 | $33.88 | 205 |
| 2021-12-15 | 51.92 | $33.62 | 600 |
| 2021-12-14 | 47.75 | $33.27 | 3200 |
| 2021-12-13 | 51.24 | $33.56 | — |
| 2021-12-10 | 51.24 | $33.56 | 200 |
| 2021-12-09 | 49.52 | $33.41 | 300 |
| 2021-12-08 | 53.22 | $33.72 | 304 |
| 2021-12-07 | 52.89 | $33.69 | 1234 |
| 2021-12-06 | 48.25 | $33.28 | 1700 |
| 2021-12-03 | 42.90 | $32.87 | 1636 |
| 2021-12-02 | 43.21 | $32.90 | 900 |
| 2021-12-01 | 34.16 | $32.30 | 8047 |
| 2021-11-30 | 37.47 | $32.65 | 1919 |
| 2021-11-29 | 43.54 | $33.18 | 1008 |
| 2021-11-26 | 39.87 | $32.97 | 1800 |
| 2021-11-24 | 53.14 | $33.82 | 2700 |
| 2021-11-23 | 52.07 | $33.76 | 932 |
| 2021-11-22 | 46.88 | $33.49 | 500 |
| 2021-11-19 | 53.62 | $33.82 | — |
| 2021-11-18 | 53.62 | $33.82 | 1600 |
| 2021-11-17 | 52.88 | $33.78 | 106 |
| 2021-11-16 | 54.32 | $33.85 | 644 |
| 2021-11-15 | 57.51 | $34.00 | 2400 |
| 2021-11-12 | 56.37 | $33.93 | 122 |
| 2021-11-11 | 57.20 | $33.97 | — |
| 2021-11-10 | 57.20 | $33.97 | 400 |
| 2021-11-09 | 59.17 | $34.07 | 1800 |
| 2021-11-08 | 58.90 | $34.05 | 800 |
| 2021-11-05 | 58.38 | $34.01 | 1000 |
| 2021-11-04 | 56.42 | $33.86 | 306 |
| 2021-11-03 | 58.33 | $33.97 | 401 |
| 2021-11-02 | 55.74 | $33.77 | 900 |
| 2021-11-01 | 56.24 | $33.80 | 129 |
| 2021-10-29 | 57.38 | $33.87 | — |
| 2021-10-28 | 57.38 | $33.87 | 500 |
| 2021-10-27 | 55.02 | $33.67 | 3409 |
| 2021-10-26 | 61.11 | $34.05 | 334 |
| 2021-10-25 | 60.89 | $34.03 | 3117 |
| 2021-10-22 | 60.69 | $34.01 | 700 |
| 2021-10-21 | 59.03 | $33.85 | 3200 |
| 2021-10-20 | 62.63 | $34.08 | 2747 |
| 2021-10-19 | 59.13 | $33.74 | 324 |
| 2021-10-18 | 56.64 | $33.52 | 1700 |
| 2021-10-15 | 58.17 | $33.62 | 1900 |
| 2021-10-14 | 56.72 | $33.49 | 7900 |
| 2021-10-13 | 51.31 | $33.05 | 6100 |
| 2021-10-12 | 47.62 | $32.79 | 5731 |
| 2021-10-11 | 47.89 | $32.81 | 300 |
| 2021-10-08 | 48.79 | $32.88 | 700 |
| 2021-10-07 | 49.17 | $32.91 | 734 |
| 2021-10-06 | 45.29 | $32.62 | 1746 |
| 2021-10-05 | 46.33 | $32.71 | 4314 |
| 2021-10-04 | 44.30 | $32.56 | 400 |
| 2021-10-01 | 43.90 | $32.53 | 204 |
| 2021-09-30 | 38.70 | $32.16 | 2200 |
| 2021-09-29 | 40.13 | $32.31 | 700 |
| 2021-09-28 | 39.56 | $32.27 | 600 |
| 2021-09-27 | 44.24 | $32.74 | 1200 |
| 2021-09-24 | 41.59 | $32.55 | 2231 |
| 2021-09-23 | 43.02 | $32.69 | 4700 |
| 2021-09-22 | 44.05 | $32.79 | 123 |
| 2021-09-21 | 38.61 | $32.40 | 1200 |
| 2021-09-20 | 36.81 | $32.28 | 1300 |
| 2021-09-17 | 42.18 | $32.83 | 522 |
| 2021-09-16 | 46.52 | $33.20 | 800 |
| 2021-09-15 | 49.12 | $33.40 | 8100 |
| 2021-09-14 | 44.40 | $33.08 | 5906 |
| 2021-09-13 | 49.89 | $33.48 | 334 |
| 2021-09-10 | 46.43 | $33.26 | 3442 |
| 2021-09-09 | 48.91 | $33.43 | 4000 |
| 2021-09-08 | 51.85 | $33.62 | 1329 |
| 2021-09-07 | 53.29 | $33.71 | 705 |
| 2021-09-03 | 57.32 | $33.95 | 1108 |
| 2021-09-02 | 56.13 | $33.86 | 400 |
| 2021-09-01 | 52.37 | $33.59 | 202 |
| 2021-08-31 | 51.20 | $33.51 | — |
| 2021-08-30 | 51.35 | $33.52 | 547 |
| 2021-08-27 | 50.80 | $33.48 | 916 |
| 2021-08-26 | 44.20 | $33.04 | 704 |
| 2021-08-25 | 47.21 | $33.26 | 942 |
| 2021-08-24 | 46.42 | $33.21 | 536 |
| 2021-08-23 | 44.37 | $33.08 | 200 |
| 2021-08-20 | 40.55 | $32.85 | 500 |
| 2021-08-19 | 35.62 | $32.58 | 948 |
| 2021-08-18 | 40.59 | $33.00 | 414 |
| 2021-08-17 | 48.76 | $33.53 | — |
| 2021-08-16 | 48.76 | $33.53 | 802 |
| 2021-08-13 | 50.85 | $33.65 | 527 |
| 2021-08-12 | 48.94 | $33.54 | 300 |
| 2021-08-11 | 49.78 | $33.59 | 1800 |
| 2021-08-10 | 45.93 | $33.37 | 700 |
| 2021-08-09 | 43.50 | $33.24 | 1611 |
| 2021-08-06 | 44.52 | $33.31 | 2014 |
| 2021-08-05 | 44.52 | $33.31 | 600 |
| 2021-08-04 | 44.18 | $33.29 | 244 |
| 2021-08-03 | 43.53 | $33.25 | — |
| 2021-08-02 | 43.53 | $33.25 | 2022 |
| 2021-07-30 | 43.99 | $33.29 | 1400 |
| 2021-07-29 | 47.24 | $33.56 | 1927 |
| 2021-07-28 | 43.10 | $33.28 | 3400 |
| 2021-07-27 | 40.90 | $33.14 | 2500 |
| 2021-07-26 | 42.12 | $33.25 | 2401 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.47
2025-10-27
Close Price
$34.27
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.35
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-27 | -65.47 | $34.27 | — |
| 2025-10-23 | -65.47 | $34.27 | — |
| 2025-10-22 | -64.69 | $34.27 | — |
| 2025-10-21 | -64.69 | $34.27 | — |
| 2025-10-20 | -64.69 | $34.27 | 8600 |
| 2025-10-17 | -71.05 | $33.30 | 100 |
| 2025-10-16 | -71.05 | $33.30 | 313 |
| 2025-10-15 | -71.05 | $33.30 | 1000 |
| 2025-10-14 | -67.11 | $33.33 | 200 |
| 2025-10-13 | -69.74 | $33.31 | 1533 |
| 2025-10-10 | -69.74 | $33.31 | 3823 |
| 2025-10-09 | -75.00 | $33.27 | 200 |
| 2025-10-08 | -52.63 | $33.44 | 121 |
| 2025-10-07 | -55.26 | $33.42 | 410 |
| 2025-10-06 | -32.89 | $33.59 | 200 |
| 2025-10-03 | -15.79 | $33.72 | 900 |
| 2025-10-02 | -45.21 | $33.48 | 100 |
| 2025-10-01 | -31.51 | $33.58 | 828 |
| 2025-09-30 | -32.43 | $33.57 | 623 |
| 2025-09-29 | -52.00 | $33.42 | 500 |
| 2025-09-26 | -58.67 | $33.37 | 820 |
| 2025-09-25 | -90.67 | $33.13 | 340 |
| 2025-09-24 | -45.33 | $33.47 | 100 |
| 2025-09-23 | -30.67 | $33.58 | 800 |
| 2025-09-22 | -41.33 | $33.50 | 500 |
| 2025-09-19 | -48.00 | $33.45 | 246 |
| 2025-09-18 | -41.33 | $33.50 | 225 |
| 2025-09-17 | -32.00 | $33.57 | 515 |
| 2025-09-16 | -24.00 | $33.63 | 120 |
| 2025-09-15 | -8.97 | $33.74 | 500 |
| 2025-09-12 | -12.82 | $33.71 | 127 |
| 2025-09-11 | 0.00 | $33.81 | 400 |
| 2025-09-10 | -38.03 | $33.39 | 1500 |
| 2025-09-09 | -54.93 | $33.27 | 700 |
| 2025-09-08 | -35.42 | $33.32 | 719 |
| 2025-09-05 | -28.13 | $33.39 | 600 |
| 2025-09-04 | -47.92 | $33.20 | 515 |
| 2025-09-03 | -59.00 | $33.07 | 100 |
| 2025-09-02 | -46.90 | $33.13 | 700 |
| 2025-08-29 | -14.66 | $33.49 | 601 |
| 2025-08-28 | -13.99 | $33.46 | 100 |
| 2025-08-27 | -11.33 | $33.49 | 100 |
| 2025-08-26 | -20.00 | $33.36 | 300 |
| 2025-08-25 | -19.33 | $33.37 | 200 |
| 2025-08-22 | 0.00 | $33.66 | 100 |
| 2025-08-21 | -9.84 | $33.26 | 503 |
| 2025-08-20 | 0.00 | $33.38 | 100 |
| 2025-08-19 | 0.00 | $33.21 | 149 |
| 2025-08-18 | -14.71 | $33.03 | 600 |
| 2025-08-15 | -0.98 | $33.17 | 100 |
| 2025-08-14 | -16.67 | $33.01 | 300 |
| 2025-08-13 | 0.00 | $33.18 | 200 |
| 2025-08-12 | -10.00 | $32.97 | 100 |
| 2025-08-11 | -40.00 | $32.70 | 100 |
| 2025-08-08 | -33.33 | $32.76 | 100 |
| 2025-08-07 | -31.11 | $32.78 | 119 |
| 2025-08-06 | -44.44 | $32.66 | 229 |
| 2025-08-05 | -51.11 | $32.60 | 3100 |
| 2025-08-04 | -62.22 | $32.50 | 202 |
| 2025-08-01 | -92.22 | $32.23 | 128 |
| 2025-07-31 | -100.00 | $32.16 | 217 |
| 2025-07-30 | -100.00 | $32.28 | 4003 |
| 2025-07-29 | -47.44 | $32.69 | 342 |
| 2025-07-28 | -74.36 | $32.48 | 200 |
| 2025-07-25 | -15.38 | $32.94 | 148 |
| 2025-07-24 | -8.54 | $32.99 | 100 |
| 2025-07-23 | -3.66 | $33.03 | 100 |
| 2025-07-22 | 0.00 | $33.06 | 129 |
| 2025-07-21 | -46.27 | $32.60 | 426 |
| 2025-07-18 | -67.16 | $32.46 | 800 |
| 2025-07-17 | -67.16 | $32.46 | 346 |
| 2025-07-16 | -73.13 | $32.42 | 1140 |
| 2025-07-15 | -94.12 | $32.28 | 100 |
| 2025-07-14 | -32.35 | $32.70 | 801 |
| 2025-07-11 | -61.76 | $32.50 | 200 |
| 2025-07-10 | -42.65 | $32.63 | 230 |
| 2025-07-09 | -44.12 | $32.62 | 4221 |
| 2025-07-08 | -54.41 | $32.55 | 600 |
| 2025-07-07 | -54.41 | $32.55 | 1800 |
| 2025-07-03 | -1.47 | $32.91 | 1042 |
| 2025-07-02 | -11.76 | $32.84 | 2600 |
| 2025-07-01 | -1.47 | $32.91 | 500 |
| 2025-06-30 | -44.12 | $32.62 | 338 |
| 2025-06-27 | -61.76 | $32.50 | 600 |
| 2025-06-26 | -65.85 | $32.38 | 1400 |
| 2025-06-25 | -59.76 | $32.43 | 1300 |
| 2025-06-24 | -2.44 | $32.90 | 1100 |
| 2025-06-23 | -7.89 | $32.83 | 100 |
| 2025-06-20 | -38.60 | $32.48 | 600 |
| 2025-06-18 | -38.60 | $32.48 | 134 |
| 2025-06-17 | -35.09 | $32.52 | 200 |
| 2025-06-16 | -28.07 | $32.60 | 400 |
| 2025-06-13 | -14.56 | $32.66 | 200 |
| 2025-06-12 | 0.00 | $32.81 | 100 |
| 2025-06-11 | -14.16 | $32.54 | 1100 |
| 2025-06-10 | 0.00 | $32.70 | 600 |
| 2025-06-09 | -9.28 | $32.45 | 400 |
| 2025-06-06 | -3.09 | $32.51 | 313 |
| 2025-06-05 | -5.31 | $32.48 | 117 |
| 2025-06-04 | -12.39 | $32.40 | 334 |
| 2025-06-03 | -8.85 | $32.44 | 200 |
| 2025-06-02 | 0.00 | $32.54 | 435 |
| 2025-05-30 | 0.00 | $32.46 | 200 |
| 2025-05-29 | -16.00 | $32.25 | 1800 |
| 2025-05-28 | -20.00 | $32.21 | 400 |
| 2025-05-27 | -12.96 | $32.27 | 802 |
| 2025-05-23 | -30.63 | $32.07 | 403 |
| 2025-05-22 | -37.96 | $31.89 | 1500 |
| 2025-05-21 | -32.85 | $31.96 | 1144 |
| 2025-05-20 | -1.46 | $32.39 | 424 |
| 2025-05-19 | -5.07 | $32.34 | 2400 |
| 2025-05-16 | 0.00 | $32.39 | 1900 |
| 2025-05-15 | 0.00 | $32.10 | 600 |
| 2025-05-14 | -27.10 | $31.57 | 100 |
| 2025-05-13 | -15.09 | $31.75 | 100 |
| 2025-05-12 | -6.92 | $31.88 | 930 |
| 2025-05-09 | -5.86 | $31.85 | 200 |
| 2025-05-08 | -12.74 | $31.66 | 9535 |
| 2025-05-07 | -2.67 | $31.89 | 200 |
| 2025-05-06 | -1.02 | $31.95 | 15000 |
| 2025-05-05 | -2.89 | $31.77 | 512 |
| 2025-05-02 | 0.00 | $31.85 | 304 |
| 2025-05-01 | 0.00 | $31.43 | 100 |
| 2025-04-30 | 0.00 | $31.43 | 100 |
| 2025-04-29 | -0.31 | $31.33 | 100 |
| 2025-04-28 | -1.22 | $31.30 | 100 |
| 2025-04-25 | -9.17 | $31.04 | 100 |
| 2025-04-24 | -4.28 | $31.20 | 114 |
| 2025-04-23 | -4.28 | $31.20 | 600 |
| 2025-04-22 | -7.34 | $31.10 | 400 |
| 2025-04-21 | -22.63 | $30.60 | 200 |
| 2025-04-17 | -14.37 | $30.87 | 5000 |
| 2025-04-16 | -22.63 | $30.60 | 327 |
| 2025-04-15 | -24.46 | $30.54 | 6700 |
| 2025-04-14 | -25.38 | $30.51 | 1400 |
| 2025-04-11 | -38.84 | $30.07 | 1300 |
| 2025-04-10 | -55.96 | $29.51 | 430 |
| 2025-04-09 | -44.34 | $29.89 | 2214 |
| 2025-04-08 | -92.97 | $28.30 | 2600 |
| 2025-04-07 | -88.26 | $28.71 | 1249 |
| 2025-04-04 | -100.00 | $29.34 | 1615 |
| 2025-04-03 | -51.69 | $30.88 | 603 |
| 2025-04-02 | -2.25 | $31.32 | 1323 |
| 2025-04-01 | -8.43 | $31.21 | 735 |
| 2025-03-31 | -18.07 | $31.13 | 114 |
| 2025-03-28 | -38.89 | $31.00 | 222 |
| 2025-03-27 | -27.78 | $31.10 | 200 |
| 2025-03-26 | -21.11 | $31.16 | 100 |
| 2025-03-25 | -26.67 | $31.11 | 200 |
| 2025-03-24 | -21.11 | $31.16 | 200 |
| 2025-03-21 | -45.56 | $30.94 | 600 |
| 2025-03-20 | -20.00 | $31.17 | 136 |
| 2025-03-19 | -15.56 | $31.21 | 111 |
| 2025-03-18 | -23.33 | $31.14 | 241 |
| 2025-03-17 | -8.89 | $31.27 | 400 |
| 2025-03-14 | -45.56 | $30.94 | 200 |
| 2025-03-13 | -100.00 | $30.45 | 122 |
| 2025-03-12 | -97.33 | $30.62 | 300 |
| 2025-03-11 | -93.15 | $30.67 | 400 |
| 2025-03-10 | -50.62 | $30.94 | 2526 |
| 2025-03-07 | -18.39 | $31.19 | 1200 |
| 2025-03-06 | -63.22 | $30.80 | 105 |
| 2025-03-05 | -22.99 | $31.15 | 1700 |
| 2025-03-04 | -48.00 | $30.87 | 1100 |
| 2025-03-03 | -21.24 | $31.11 | 700 |
| 2025-02-28 | -11.96 | $31.03 | 800 |
| 2025-02-27 | -31.52 | $30.85 | 100 |
| 2025-02-26 | -19.57 | $30.96 | 10600 |
| 2025-02-25 | 0.00 | $31.04 | 400 |
| 2025-02-24 | -23.75 | $30.83 | 200 |
| 2025-02-21 | -27.50 | $30.80 | 648 |
| 2025-02-20 | -3.45 | $30.99 | 10620 |
| 2025-02-19 | -20.00 | $30.83 | 300 |
| 2025-02-18 | -9.47 | $30.93 | 617 |
| 2025-02-14 | -23.71 | $30.79 | 146 |
| 2025-02-13 | 0.00 | $30.91 | 200 |
| 2025-02-12 | -11.65 | $30.62 | 544 |
| 2025-02-11 | 0.00 | $30.74 | 100 |
| 2025-02-10 | -3.87 | $30.62 | 248 |
| 2025-02-07 | -12.18 | $30.49 | 1927 |
| 2025-02-06 | -1.92 | $30.65 | 2223 |
| 2025-02-05 | 0.00 | $30.68 | 100 |
| 2025-02-04 | -14.48 | $30.36 | 1722 |
| 2025-02-03 | -24.14 | $30.22 | 400 |
| 2025-01-31 | -17.24 | $30.32 | 1436 |
| 2025-01-30 | -2.76 | $30.53 | 122 |
| 2025-01-29 | -21.38 | $30.26 | 300 |
| 2025-01-28 | -16.55 | $30.33 | 1131 |
| 2025-01-27 | 0.00 | $30.57 | 525 |
| 2025-01-24 | -6.87 | $30.34 | 335 |
| 2025-01-23 | -10.69 | $30.29 | 205 |
| 2025-01-22 | -27.48 | $30.07 | 600 |
| 2025-01-21 | 0.00 | $30.43 | 239 |
| 2025-01-17 | -45.61 | $30.05 | 300 |
| 2025-01-16 | -53.76 | $29.98 | 100 |
| 2025-01-15 | -71.36 | $29.71 | 133 |
| 2025-01-14 | -83.57 | $29.47 | 400 |
| 2025-01-13 | -93.36 | $29.28 | 326 |
| 2025-01-10 | -100.00 | $29.12 | 1512 |
| 2025-01-08 | -90.52 | $29.62 | 1707 |
| 2025-01-07 | -97.51 | $29.69 | 224 |
| 2025-01-06 | -93.36 | $29.79 | 546 |
| 2025-01-03 | -85.95 | $29.97 | 1500 |
| 2025-01-02 | -95.87 | $29.73 | 430 |
| 2024-12-31 | -93.55 | $29.79 | 410 |
| 2024-12-30 | -100.00 | $29.63 | 318 |
| 2024-12-27 | -100.00 | $29.79 | 201 |
| 2024-12-26 | -76.72 | $30.41 | 1000 |
| 2024-12-24 | -77.86 | $30.38 | 800 |
| 2024-12-23 | -83.21 | $30.24 | 1230 |
| 2024-12-20 | -87.02 | $30.14 | 1017 |
| 2024-12-19 | -100.00 | $29.80 | 200 |
| 2024-12-18 | -100.00 | $29.96 | 2707 |
| 2024-12-17 | -100.00 | $30.89 | 800 |
| 2024-12-16 | -100.00 | $31.02 | 1000 |
| 2024-12-13 | -95.94 | $31.24 | 801 |
| 2024-12-12 | -98.15 | $31.36 | 700 |
| 2024-12-11 | -86.11 | $31.49 | 1500 |
| 2024-12-10 | -83.33 | $31.52 | 100 |
| 2024-12-09 | -59.26 | $31.78 | 302 |
| 2024-12-06 | -46.30 | $31.92 | 206 |
| 2024-12-05 | -34.26 | $32.05 | 220 |
| 2024-12-04 | -41.67 | $31.97 | 2100 |
| 2024-12-03 | -28.70 | $32.11 | 319 |
| 2024-12-02 | -29.63 | $32.10 | 300 |
| 2024-11-29 | 0.00 | $32.42 | 100 |
| 2024-11-27 | 0.00 | $32.36 | 104 |
| 2024-11-26 | -16.84 | $32.13 | 11924 |
| 2024-11-25 | -11.58 | $32.18 | 6306 |
| 2024-11-22 | -20.25 | $31.97 | 421 |
| 2024-11-21 | -45.88 | $31.80 | 430 |
| 2024-11-20 | -68.24 | $31.61 | 400 |
| 2024-11-19 | -56.98 | $31.71 | 500 |
| 2024-11-18 | -76.34 | $31.56 | 5343 |
| 2024-11-15 | -92.93 | $31.41 | 1700 |
| 2024-11-14 | -100.00 | $31.34 | 300 |
| 2024-11-13 | -96.72 | $31.47 | 3703 |
| 2024-11-12 | -95.12 | $31.49 | 1400 |
| 2024-11-11 | -63.87 | $31.90 | 4825 |
| 2024-11-08 | -57.98 | $31.97 | 1200 |
| 2024-11-07 | -62.18 | $31.92 | 228 |
| 2024-11-06 | -82.35 | $31.68 | 200 |
| 2024-11-05 | -59.66 | $31.95 | 839 |
| 2024-11-04 | -89.08 | $31.60 | 604 |
| 2024-11-01 | -100.00 | $31.47 | 1606 |
| 2024-10-31 | -99.00 | $31.68 | 1100 |
| 2024-10-30 | -100.00 | $31.86 | 103 |
| 2024-10-29 | -100.00 | $31.91 | 438 |
| 2024-10-28 | -81.05 | $32.13 | 137 |
| 2024-10-25 | -100.00 | $31.95 | 1113 |
| 2024-10-24 | -84.21 | $32.10 | 800 |
| 2024-10-23 | -100.00 | $32.18 | 103 |
| 2024-10-22 | -94.03 | $32.27 | 1000 |
| 2024-10-21 | -88.06 | $32.31 | 400 |
| 2024-10-18 | -38.81 | $32.64 | 1300 |
| 2024-10-17 | -56.72 | $32.52 | 921 |
| 2024-10-16 | -40.30 | $32.63 | 1000 |
| 2024-10-15 | -71.64 | $32.42 | 219 |
| 2024-10-14 | -49.25 | $32.57 | 500 |
| 2024-10-11 | -61.19 | $32.49 | 2748 |
| 2024-10-10 | -91.04 | $32.29 | 701 |
| 2024-10-09 | -65.69 | $32.23 | 100 |
| 2024-10-08 | -45.58 | $32.23 | 100 |
| 2024-10-07 | -31.29 | $32.44 | 229 |
| 2024-10-04 | -15.65 | $32.67 | 400 |
| 2024-10-03 | -20.81 | $32.59 | 100 |
| 2024-10-02 | -6.71 | $32.80 | 700 |
| 2024-10-01 | -3.38 | $32.84 | 1102 |
| 2024-09-30 | -11.49 | $32.72 | 200 |
| 2024-09-27 | -12.84 | $32.70 | 1244 |
| 2024-09-26 | -19.59 | $32.60 | 2300 |
| 2024-09-25 | -18.92 | $32.61 | 122 |
| 2024-09-24 | 0.00 | $32.89 | 100 |
| 2024-09-23 | 0.00 | $32.65 | 900 |
| 2024-09-20 | -11.40 | $32.42 | — |
| 2024-09-19 | -1.75 | $32.53 | 400 |
| 2024-09-18 | -21.62 | $32.28 | 100 |
| 2024-09-17 | -12.50 | $32.38 | 304 |
| 2024-09-16 | 0.00 | $32.49 | 1310 |
| 2024-09-13 | -0.99 | $32.26 | 418 |
| 2024-09-12 | -4.08 | $32.05 | 300 |
| 2024-09-11 | -30.77 | $31.73 | 1423 |
| 2024-09-10 | -34.68 | $31.66 | 100 |
| 2024-09-09 | -27.86 | $31.70 | 501 |
| 2024-09-06 | -42.41 | $31.42 | 143 |
| 2024-09-05 | -18.99 | $31.79 | 1700 |
| 2024-09-04 | -21.98 | $31.69 | 400 |
| 2024-09-03 | -22.53 | $31.68 | 100 |
| 2024-08-30 | 0.00 | $32.09 | 1100 |
| 2024-08-29 | -5.88 | $31.96 | 1000 |
| 2024-08-28 | -8.33 | $31.91 | 200 |
| 2024-08-27 | 0.00 | $32.08 | 100 |
| 2024-08-26 | -0.49 | $32.06 | 500 |
| 2024-08-23 | 0.00 | $31.98 | 400 |
| 2024-08-22 | -10.90 | $31.43 | 100 |
| 2024-08-21 | 0.00 | $31.60 | 200 |
| 2024-08-20 | -11.69 | $31.40 | 227 |
| 2024-08-19 | -1.95 | $31.55 | 342 |
| 2024-08-16 | -8.96 | $31.26 | 100 |
| 2024-08-15 | -20.15 | $31.11 | 211 |
| 2024-08-14 | -34.53 | $30.95 | 400 |
| 2024-08-13 | -37.32 | $30.93 | 1500 |
| 2024-08-12 | -54.23 | $30.69 | 100 |
| 2024-08-09 | -54.23 | $30.69 | 136 |
| 2024-08-08 | -60.56 | $30.60 | 240 |
| 2024-08-07 | -83.80 | $30.27 | 100 |
| 2024-08-06 | -82.39 | $30.29 | 200 |
| 2024-08-05 | -100.00 | $30.04 | 125 |
| 2024-08-02 | -68.18 | $30.71 | 100 |
| 2024-08-01 | -48.18 | $30.93 | 100 |
| 2024-07-31 | -8.18 | $31.37 | 2000 |
| 2024-07-30 | -29.08 | $31.05 | 336 |
| 2024-07-29 | -36.17 | $30.95 | 710 |
| 2024-07-26 | -31.91 | $31.01 | 718 |
| 2024-07-25 | -54.17 | $30.68 | 600 |
| 2024-07-24 | -55.56 | $30.66 | 3600 |
| 2024-07-23 | -45.14 | $30.81 | 8300 |
| 2024-07-22 | -22.22 | $31.14 | 200 |
| 2024-07-19 | -28.47 | $31.05 | — |
| 2024-07-18 | -18.06 | $31.20 | 1533 |
| 2024-07-17 | 0.00 | $31.46 | 100 |
| 2024-07-16 | 0.00 | $31.35 | 3715 |
| 2024-07-15 | -13.29 | $31.11 | 600 |
| 2024-07-12 | -4.20 | $31.24 | 346 |
| 2024-07-11 | -1.67 | $31.05 | 3000 |
| 2024-07-10 | -4.60 | $30.70 | 600 |
| 2024-07-09 | -43.68 | $30.36 | 100 |
| 2024-07-08 | -42.11 | $30.42 | 940 |
| 2024-07-05 | -41.88 | $30.55 | 500 |
| 2024-07-03 | -48.72 | $30.47 | 613 |
| 2024-07-02 | -76.07 | $30.15 | 1200 |
| 2024-07-01 | -82.96 | $30.10 | 600 |
| 2024-06-28 | -80.28 | $30.15 | 847 |
| 2024-06-27 | -83.80 | $30.10 | 1335 |
| 2024-06-26 | -64.08 | $30.38 | 1000 |
| 2024-06-25 | -57.04 | $30.48 | 522 |
| 2024-06-24 | -45.77 | $30.64 | 800 |
| 2024-06-21 | -72.30 | $30.28 | 300 |
| 2024-06-20 | -66.89 | $30.36 | 600 |
| 2024-06-18 | -81.18 | $30.19 | 1528 |
| 2024-06-17 | -90.40 | $30.04 | 4100 |
| 2024-06-14 | -90.34 | $30.10 | 932 |
| 2024-06-13 | -94.70 | $30.26 | 600 |
| 2024-06-12 | -96.09 | $30.46 | 2130 |
| 2024-06-11 | -100.00 | $30.41 | 134 |
| 2024-06-10 | -82.91 | $30.72 | 400 |
| 2024-06-07 | -94.87 | $30.58 | 626 |
| 2024-06-06 | -55.56 | $31.04 | 1302 |
| 2024-06-05 | -63.25 | $30.95 | 914 |
| 2024-06-04 | -68.38 | $30.89 | 149 |
| 2024-06-03 | -53.85 | $31.06 | 1600 |
| 2024-05-31 | -35.90 | $31.27 | 911 |
| 2024-05-30 | -68.50 | $30.82 | 101 |
| 2024-05-29 | -71.78 | $30.52 | 700 |
| 2024-05-28 | -43.56 | $30.98 | 400 |
| 2024-05-24 | -42.94 | $30.99 | 100 |
| 2024-05-23 | -51.53 | $30.85 | 122 |
| 2024-05-22 | -26.99 | $31.25 | 514 |
| 2024-05-21 | -7.36 | $31.57 | 100 |
| 2024-05-20 | -3.07 | $31.64 | 200 |
| 2024-05-17 | -1.84 | $31.66 | 400 |
| 2024-05-16 | -1.36 | $31.51 | 100 |
| 2024-05-15 | 0.00 | $31.53 | 238 |
| 2024-05-14 | 0.00 | $31.39 | 1148 |
| 2024-05-13 | -3.73 | $31.26 | 600 |
| 2024-05-10 | -2.48 | $31.28 | 300 |
| 2024-05-09 | -1.28 | $31.25 | 21400 |
| 2024-05-08 | -4.92 | $30.87 | 1000 |
| 2024-05-07 | -0.82 | $30.92 | 316 |
| 2024-05-06 | -26.67 | $30.81 | 400 |
| 2024-05-03 | -38.67 | $30.63 | 2320 |
| 2024-05-02 | -52.00 | $30.43 | 248 |
| 2024-05-01 | -75.33 | $30.08 | 4000 |
| 2024-04-30 | -74.00 | $30.10 | 1238 |
| 2024-04-29 | -36.67 | $30.66 | 100 |
| 2024-04-26 | -54.00 | $30.40 | 1022 |
| 2024-04-25 | -53.33 | $30.41 | 3400 |
| 2024-04-24 | -58.00 | $30.34 | 1319 |
| 2024-04-23 | -50.67 | $30.45 | 2600 |
| 2024-04-22 | -62.67 | $30.27 | 700 |
| 2024-04-19 | -74.00 | $30.10 | 7600 |
| 2024-04-18 | -90.67 | $29.85 | 10324 |
| 2024-04-17 | -93.33 | $29.81 | 1300 |
| 2024-04-16 | -99.33 | $29.72 | 38626 |
| 2024-04-15 | -98.26 | $30.08 | 40544 |
| 2024-04-12 | -100.00 | $30.29 | 401 |
| 2024-04-11 | -62.50 | $30.66 | 933 |
| 2024-04-10 | -55.68 | $30.72 | 333 |
| 2024-04-09 | 0.00 | $31.21 | 100 |
| 2024-04-08 | -13.41 | $31.04 | 814 |
| 2024-04-05 | -34.15 | $30.87 | 14149 |
| 2024-04-04 | -42.68 | $30.80 | 34200 |
| 2024-04-03 | -16.25 | $30.98 | 708 |
| 2024-04-02 | -23.76 | $30.87 | 2042 |
| 2024-04-01 | -17.27 | $30.92 | 600 |
| 2024-03-28 | 0.00 | $31.11 | 600 |
| 2024-03-27 | 0.00 | $30.97 | 2745 |
| 2024-03-26 | -32.32 | $30.52 | 3404 |
| 2024-03-25 | -20.20 | $30.64 | 1500 |
| 2024-03-22 | -21.78 | $30.62 | 2107 |
| 2024-03-21 | -7.92 | $30.76 | 5822 |
| 2024-03-20 | 0.00 | $30.84 | 2607 |
| 2024-03-19 | -24.24 | $30.54 | 48809 |
| 2024-03-18 | -26.79 | $30.48 | 75109 |
| 2024-03-15 | -28.57 | $30.46 | 2600 |
| 2024-03-14 | -33.93 | $30.40 | 1000 |
| 2024-03-13 | -6.29 | $30.68 | 2405 |
| 2024-03-12 | -8.13 | $30.56 | 1314 |
| 2024-03-11 | -5.00 | $30.61 | 1200 |
| 2024-03-08 | -5.63 | $30.60 | 12400 |
| 2024-03-07 | -3.85 | $30.59 | 800 |
| 2024-03-06 | -7.46 | $30.33 | 1300 |
| 2024-03-05 | -15.13 | $30.10 | 49937 |
| 2024-03-04 | -2.80 | $30.13 | 6342 |
| 2024-03-01 | -0.93 | $30.15 | 8720 |
| 2024-02-29 | -25.00 | $29.96 | 39907 |
| 2024-02-28 | -34.48 | $29.85 | 900 |
| 2024-02-27 | -32.76 | $29.87 | 32000 |
| 2024-02-26 | -36.21 | $29.83 | 1200 |
| 2024-02-23 | -14.66 | $30.08 | 3800 |
| 2024-02-22 | -16.38 | $30.06 | 7520 |
| 2024-02-21 | -27.59 | $29.93 | 9349 |
| 2024-02-20 | -47.41 | $29.70 | 13547 |
| 2024-02-16 | -40.52 | $29.78 | 7000 |
| 2024-02-15 | -35.34 | $29.84 | 3800 |
| 2024-02-14 | -81.90 | $29.30 | 20205 |
| 2024-02-13 | -93.10 | $29.17 | 3700 |
| 2024-02-12 | -61.11 | $29.70 | 4416 |
| 2024-02-09 | -84.76 | $29.51 | 13405 |
| 2024-02-08 | -84.76 | $29.51 | 14500 |
| 2024-02-07 | -75.24 | $29.61 | 1710 |
| 2024-02-06 | -65.71 | $29.71 | 7200 |
| 2024-02-05 | -85.83 | $29.52 | 3200 |
| 2024-02-02 | -60.16 | $29.86 | 3200 |
| 2024-02-01 | -31.25 | $30.23 | 1100 |
| 2024-01-31 | -66.41 | $29.78 | 5800 |
| 2024-01-30 | -52.90 | $30.00 | 629 |
| 2024-01-29 | -53.24 | $30.00 | 1417 |
| 2024-01-26 | -67.33 | $29.84 | 600 |
| 2024-01-25 | -70.67 | $29.79 | 5400 |
| 2024-01-24 | -86.00 | $29.56 | 1000 |
| 2024-01-23 | -80.00 | $29.65 | 3335 |
| 2024-01-22 | -82.00 | $29.62 | 3400 |
| 2024-01-19 | -78.00 | $29.68 | 4137 |
| 2024-01-18 | -88.67 | $29.52 | 2200 |
| 2024-01-17 | -93.79 | $29.49 | 3543 |
| 2024-01-16 | -97.03 | $29.87 | 4400 |
| 2024-01-12 | -64.29 | $30.33 | 2700 |
| 2024-01-11 | -53.91 | $30.18 | 2300 |
| 2024-01-10 | -42.31 | $30.32 | 2428 |
| 2024-01-09 | -46.15 | $30.27 | 1942 |
| 2024-01-08 | -24.62 | $30.55 | 18500 |
| 2024-01-05 | -34.62 | $30.42 | 10700 |
| 2024-01-04 | -33.85 | $30.43 | 12530 |
| 2024-01-03 | -28.24 | $30.50 | 1048 |
| 2024-01-02 | -16.79 | $30.65 | 1800 |
| 2023-12-29 | -15.67 | $30.66 | 2000 |
| 2023-12-28 | -9.52 | $30.73 | 1400 |
| 2023-12-27 | -6.71 | $30.77 | 912 |
| 2023-12-26 | -10.43 | $30.70 | 200 |
| 2023-12-22 | -21.69 | $30.51 | 1800 |
| 2023-12-21 | -29.52 | $30.38 | 2300 |
| 2023-12-20 | -35.50 | $30.27 | 2400 |
| 2023-12-19 | -7.69 | $30.74 | 1737 |
| 2023-12-18 | -25.44 | $30.44 | 1100 |
| 2023-12-15 | -27.65 | $30.40 | 2134 |
| 2023-12-14 | -6.70 | $30.74 | 2124 |
| 2023-12-13 | 0.00 | $30.27 | 2047 |
| 2023-12-12 | -25.00 | $29.58 | 505 |
| 2023-12-11 | -11.64 | $29.70 | 1300 |
| 2023-12-08 | -13.99 | $29.65 | 5000 |
| 2023-12-07 | -11.22 | $29.70 | 2000 |
| 2023-12-06 | -16.84 | $29.59 | 2700 |
| 2023-12-05 | -18.37 | $29.56 | 300 |
| 2023-12-04 | -9.18 | $29.74 | 835 |
| 2023-12-01 | 0.00 | $29.92 | 2400 |
| 2023-11-30 | 0.00 | $29.48 | 4001 |
| 2023-11-29 | -2.82 | $29.38 | 1900 |
| 2023-11-28 | 0.00 | $29.41 | 1000 |
| 2023-11-27 | -7.65 | $29.24 | 4408 |
| 2023-11-24 | -0.47 | $29.38 | 438 |
| 2023-11-22 | -2.44 | $29.24 | 2649 |
| 2023-11-21 | -1.73 | $29.25 | 418 |
| 2023-11-20 | 0.00 | $29.29 | 1300 |
| 2023-11-17 | -0.45 | $29.19 | 500 |
| 2023-11-16 | -9.68 | $28.94 | 616 |
| 2023-11-15 | -5.99 | $29.02 | 3500 |
| 2023-11-14 | -1.47 | $28.99 | 4200 |
| 2023-11-13 | -40.51 | $28.14 | 804 |
| 2023-11-10 | -40.00 | $28.15 | 900 |
| 2023-11-09 | -49.23 | $27.97 | 1400 |
| 2023-11-08 | -41.03 | $28.13 | 700 |
| 2023-11-07 | -33.85 | $28.27 | 316 |
| 2023-11-06 | -16.92 | $28.60 | 445 |
| 2023-11-03 | -4.62 | $28.84 | 300 |
| 2023-11-02 | -9.52 | $28.50 | 713 |
| 2023-11-01 | -50.00 | $27.82 | 3700 |
| 2023-10-31 | -63.69 | $27.59 | 26428 |
| 2023-10-30 | -67.26 | $27.53 | 1000 |
| 2023-10-27 | -82.74 | $27.27 | 3500 |
| 2023-10-26 | -73.21 | $27.43 | 4000 |
| 2023-10-25 | -72.62 | $27.44 | 41138 |
| 2023-10-24 | -77.86 | $27.64 | 5800 |
| 2023-10-23 | -90.08 | $27.48 | 1400 |
| 2023-10-20 | -77.56 | $27.70 | 7348 |
| 2023-10-19 | -62.28 | $27.98 | 1138 |
| 2023-10-18 | -56.22 | $28.16 | 2411 |
| 2023-10-17 | -54.55 | $28.55 | 1907 |
| 2023-10-16 | -56.44 | $28.50 | 806 |
| 2023-10-13 | -67.05 | $28.22 | 900 |
| 2023-10-12 | -71.01 | $28.15 | 2600 |
| 2023-10-11 | -57.97 | $28.51 | 400 |
| 2023-10-10 | -62.32 | $28.39 | 100 |
| 2023-10-09 | -73.55 | $28.08 | 1511 |
| 2023-10-06 | -83.70 | $27.80 | 1800 |
| 2023-10-05 | -91.67 | $27.58 | 500 |
| 2023-10-04 | -96.38 | $27.45 | 1125 |
| 2023-10-03 | -100.00 | $27.55 | 145 |
| 2023-10-02 | -97.05 | $27.81 | 17600 |
| 2023-09-29 | -98.26 | $28.42 | 510 |
| 2023-09-28 | -93.60 | $28.50 | 502 |
| 2023-09-27 | -100.00 | $28.39 | 300 |
| 2023-09-26 | -100.00 | $28.50 | 114 |
| 2023-09-25 | -97.58 | $28.90 | 1800 |
| 2023-09-22 | -100.00 | $28.94 | 1300 |
| 2023-09-21 | -100.00 | $29.00 | 504 |
| 2023-09-20 | -33.96 | $29.75 | 7006 |
| 2023-09-19 | -31.03 | $29.75 | 100 |
| 2023-09-18 | -22.41 | $29.85 | 147 |
| 2023-09-15 | -13.79 | $29.95 | 1000 |
| 2023-09-14 | 0.00 | $30.09 | 200 |
| 2023-09-13 | -33.33 | $29.55 | 923 |
| 2023-09-12 | -30.00 | $29.58 | 500 |
| 2023-09-11 | -41.11 | $29.48 | 100 |
| 2023-09-08 | -67.92 | $29.29 | 900 |
| 2023-09-07 | -73.64 | $29.29 | 1247 |
| 2023-09-06 | -72.87 | $29.30 | 200 |
| 2023-09-05 | -64.34 | $29.41 | 100 |
| 2023-09-01 | -41.09 | $29.71 | 2249 |
| 2023-08-31 | -47.29 | $29.63 | 1919 |
| 2023-08-30 | -36.43 | $29.77 | 2405 |
| 2023-08-29 | -37.98 | $29.75 | 218 |
| 2023-08-28 | -71.24 | $29.39 | 100 |
| 2023-08-25 | -88.42 | $29.17 | 200 |
| 2023-08-24 | -94.74 | $29.05 | 514 |
| 2023-08-23 | -84.21 | $29.25 | 2728 |
| 2023-08-22 | -98.98 | $28.97 | 44014 |
| 2023-08-21 | -94.39 | $29.07 | 1700 |
| 2023-08-18 | -97.83 | $29.12 | 1000 |
| 2023-08-17 | -100.00 | $29.08 | 900 |
| 2023-08-16 | -100.00 | $29.14 | 704 |
| 2023-08-15 | -100.00 | $29.30 | 200 |
| 2023-08-14 | -96.80 | $29.71 | 800 |
| 2023-08-11 | -89.19 | $29.93 | 1400 |
| 2023-08-10 | -86.36 | $29.97 | 400 |
| 2023-08-09 | -88.18 | $29.95 | 2513 |
| 2023-08-08 | -96.36 | $29.86 | 100 |
| 2023-08-07 | -76.23 | $29.99 | 800 |
| 2023-08-04 | -80.45 | $29.85 | 600 |
| 2023-08-03 | -77.44 | $29.89 | 546 |
| 2023-08-02 | -55.97 | $30.03 | 122 |
| 2023-08-01 | -30.19 | $30.44 | 1200 |
| 2023-07-31 | -8.81 | $30.78 | 800 |
| 2023-07-28 | -16.98 | $30.65 | 1100 |
| 2023-07-27 | -20.13 | $30.60 | 1036 |
| 2023-07-26 | -0.63 | $30.91 | 2140 |
| 2023-07-25 | -4.49 | $30.82 | 900 |
| 2023-07-24 | 0.00 | $30.76 | 1200 |
| 2023-07-21 | -1.26 | $30.60 | 2534 |
| 2023-07-20 | -4.40 | $30.55 | 1800 |
| 2023-07-19 | -10.69 | $30.45 | 620 |
| 2023-07-18 | -25.16 | $30.22 | 3314 |
| 2023-07-17 | -28.30 | $30.17 | 300 |
| 2023-07-14 | -18.87 | $30.32 | 3120 |
| 2023-07-13 | 0.00 | $30.62 | 300 |
| 2023-07-12 | -12.84 | $30.32 | 900 |
| 2023-07-11 | -39.86 | $29.92 | 1200 |
| 2023-07-10 | -62.16 | $29.59 | 227 |
| 2023-07-07 | -60.14 | $29.62 | 1607 |
| 2023-07-06 | -70.27 | $29.47 | 1200 |
| 2023-07-05 | -43.24 | $29.87 | 6700 |
| 2023-07-03 | -29.73 | $30.07 | 1442 |
| 2023-06-30 | -42.57 | $29.88 | 1347 |
| 2023-06-29 | -59.46 | $29.63 | 1114 |
| 2023-06-28 | -55.00 | $29.52 | 218 |
| 2023-06-27 | -52.78 | $29.56 | 2047 |
| 2023-06-26 | -61.67 | $29.40 | 1406 |
| 2023-06-23 | -80.00 | $29.07 | 6326 |
| 2023-06-22 | -37.78 | $29.83 | 100 |
| 2023-06-21 | -25.00 | $30.06 | 2500 |
| 2023-06-20 | -32.22 | $29.93 | 6600 |
| 2023-06-16 | -8.33 | $30.36 | 3600 |
| 2023-06-15 | -2.99 | $30.33 | 3900 |
| 2023-06-14 | -10.00 | $30.06 | 1900 |
| 2023-06-13 | -6.06 | $29.95 | 8200 |
| 2023-06-12 | -38.24 | $29.76 | 2000 |
| 2023-06-09 | -35.88 | $29.80 | 1500 |
| 2023-06-08 | -30.59 | $29.89 | 6415 |
| 2023-06-07 | -39.11 | $29.80 | 19000 |
| 2023-06-06 | -47.51 | $29.66 | 2747 |
| 2023-06-05 | -60.20 | $29.49 | 1600 |
| 2023-06-02 | -57.64 | $29.57 | 13002 |
| 2023-06-01 | -78.82 | $29.14 | 2209 |
| 2023-05-31 | -94.09 | $28.83 | 1100 |
| 2023-05-30 | -90.59 | $28.91 | 11000 |
| 2023-05-26 | -83.57 | $29.07 | 8028 |
| 2023-05-25 | -95.31 | $28.82 | 30800 |
| 2023-05-24 | -100.00 | $29.18 | 100 |
| 2023-05-23 | -100.00 | $29.60 | 1805 |
| 2023-05-22 | -81.82 | $29.86 | 623 |
| 2023-05-19 | -80.99 | $29.87 | 1700 |
| 2023-05-18 | -85.12 | $29.82 | 911 |
| 2023-05-17 | -85.15 | $29.99 | 3400 |
| 2023-05-16 | -100.00 | $29.84 | 6807 |
| 2023-05-15 | -71.43 | $30.34 | 5219 |
| 2023-05-12 | -87.91 | $30.19 | 7500 |
| 2023-05-11 | -88.66 | $30.20 | 3000 |
| 2023-05-10 | -59.00 | $30.50 | 900 |
| 2023-05-09 | -64.00 | $30.45 | 428 |
| 2023-05-08 | -51.00 | $30.58 | 914 |
| 2023-05-05 | -41.00 | $30.68 | 410 |
| 2023-05-04 | -93.00 | $30.16 | 6842 |
| 2023-05-03 | -98.92 | $30.17 | 4200 |
| 2023-05-02 | -89.25 | $30.26 | 1600 |
| 2023-05-01 | -35.96 | $30.77 | 3400 |
| 2023-04-28 | -21.05 | $30.85 | 200 |
| 2023-04-27 | -45.61 | $30.57 | 6000 |
| 2023-04-26 | -60.28 | $30.24 | 1800 |
| 2023-04-25 | -40.12 | $30.40 | 1925 |
| 2023-04-24 | -15.98 | $30.78 | 500 |
| 2023-04-21 | -16.16 | $30.72 | 3112 |
| 2023-04-20 | -16.16 | $30.72 | 2437 |
| 2023-04-19 | -7.42 | $30.92 | 541 |
| 2023-04-18 | -6.55 | $30.94 | 5000 |
| 2023-04-17 | -6.99 | $30.93 | 4000 |
| 2023-04-14 | -12.23 | $30.81 | 1700 |
| 2023-04-13 | -1.31 | $31.06 | 628 |
| 2023-04-12 | -8.48 | $30.85 | 1327 |
| 2023-04-11 | -3.43 | $30.77 | 8221 |
| 2023-04-10 | 0.00 | $30.57 | 442 |
| 2023-04-06 | 0.00 | $30.55 | 437 |
| 2023-04-05 | -1.66 | $30.46 | 2800 |
| 2023-04-04 | -1.67 | $30.44 | 1939 |
| 2023-04-03 | 0.00 | $30.48 | 219 |
| 2023-03-31 | -15.29 | $30.25 | 10040 |
| 2023-03-30 | -24.03 | $30.05 | 1500 |
| 2023-03-29 | -35.27 | $29.76 | 1500 |
| 2023-03-28 | -50.39 | $29.37 | 400 |
| 2023-03-27 | -53.49 | $29.29 | 605 |
| 2023-03-24 | -61.24 | $29.09 | 2000 |
| 2023-03-23 | -68.99 | $28.89 | 6031 |
| 2023-03-22 | -60.47 | $29.11 | 707 |
| 2023-03-21 | -43.80 | $29.54 | 926 |
| 2023-03-20 | -48.68 | $29.45 | 5800 |
| 2023-03-17 | -64.54 | $29.09 | 815 |
| 2023-03-16 | -55.00 | $29.44 | 3300 |
| 2023-03-15 | -61.74 | $29.28 | 400 |
| 2023-03-14 | -48.60 | $29.74 | 531 |
| 2023-03-13 | -58.90 | $29.43 | 600 |
| 2023-03-10 | -63.19 | $29.29 | 13700 |
| 2023-03-09 | -100.00 | $29.70 | 600 |
| 2023-03-08 | -83.78 | $30.12 | 1200 |
| 2023-03-07 | -96.69 | $29.93 | 2500 |
| 2023-03-06 | -59.44 | $30.54 | 410 |
| 2023-03-03 | -53.90 | $30.67 | 2500 |
| 2023-03-02 | -83.64 | $30.31 | 1933 |
| 2023-03-01 | -92.52 | $30.12 | 500 |
| 2023-02-28 | -93.93 | $30.09 | 2212 |
| 2023-02-27 | -86.45 | $30.25 | 2047 |
| 2023-02-24 | -93.46 | $30.10 | 2500 |
| 2023-02-23 | -89.84 | $30.42 | 10100 |
| 2023-02-22 | -100.00 | $30.32 | 1031 |
| 2023-02-21 | -100.00 | $30.47 | 3000 |
| 2023-02-17 | -98.36 | $30.90 | 400 |
| 2023-02-16 | -90.76 | $31.02 | 600 |
| 2023-02-15 | -78.15 | $31.17 | 1845 |
| 2023-02-14 | -69.57 | $31.30 | 601 |
| 2023-02-13 | -65.22 | $31.35 | 125 |
| 2023-02-10 | -80.00 | $31.18 | 1000 |
| 2023-02-09 | -99.12 | $30.98 | 8800 |
| 2023-02-08 | -81.25 | $31.19 | 1301 |
| 2023-02-07 | -48.67 | $31.37 | 2421 |
| 2023-02-06 | -55.33 | $31.27 | 1304 |
| 2023-02-03 | -31.75 | $31.50 | 1032 |
| 2023-02-02 | -6.19 | $31.97 | 2530 |
| 2023-02-01 | -4.02 | $31.91 | 327 |
| 2023-01-31 | -2.53 | $31.77 | 1400 |
| 2023-01-30 | -17.17 | $31.48 | 500 |
| 2023-01-27 | -3.03 | $31.76 | 329 |
| 2023-01-26 | -0.48 | $31.81 | 3711 |
| 2023-01-25 | -3.94 | $31.69 | 100 |
| 2023-01-24 | -6.90 | $31.63 | 6613 |
| 2023-01-23 | -9.13 | $31.58 | 2900 |
| 2023-01-20 | -11.06 | $31.54 | 4200 |
| 2023-01-19 | -25.96 | $31.23 | 2308 |
| 2023-01-18 | -25.71 | $31.23 | 2500 |
| 2023-01-17 | -8.70 | $31.56 | 9032 |
| 2023-01-13 | -2.56 | $31.57 | 3200 |
| 2023-01-12 | -1.04 | $31.58 | 2815 |
| 2023-01-11 | -6.14 | $31.20 | 2200 |
| 2023-01-10 | -25.77 | $30.88 | 2320 |
| 2023-01-09 | -28.22 | $30.84 | 625 |
| 2023-01-06 | -31.90 | $30.78 | 8502 |
| 2023-01-05 | -77.30 | $30.04 | 1727 |
| 2023-01-04 | -60.74 | $30.31 | 2000 |
| 2023-01-03 | -82.82 | $29.95 | 3113 |
| 2022-12-30 | -80.37 | $29.99 | 1000 |
| 2022-12-29 | -69.94 | $30.16 | 301 |
| 2022-12-28 | -93.87 | $29.77 | 700 |
| 2022-12-27 | -68.10 | $30.19 | 5700 |
| 2022-12-23 | -75.46 | $30.07 | 8600 |
| 2022-12-22 | -92.02 | $29.80 | 3300 |
| 2022-12-21 | -68.10 | $30.19 | 8405 |
| 2022-12-20 | -90.18 | $29.83 | 7600 |
| 2022-12-19 | -93.87 | $29.77 | 2400 |
| 2022-12-16 | -97.08 | $29.97 | 5900 |
| 2022-12-15 | -69.57 | $30.34 | 5200 |
| 2022-12-14 | -26.81 | $30.93 | 4900 |
| 2022-12-13 | -17.39 | $31.06 | 20400 |
| 2022-12-12 | -40.44 | $30.73 | 5000 |
| 2022-12-09 | -55.88 | $30.52 | 500 |
| 2022-12-08 | -47.06 | $30.64 | 1400 |
| 2022-12-07 | -32.37 | $30.50 | 7123 |
| 2022-12-06 | -34.85 | $30.44 | 12500 |
| 2022-12-05 | -27.39 | $30.62 | 1400 |
| 2022-12-02 | 0.00 | $31.28 | 4300 |
| 2022-12-01 | -1.62 | $31.20 | 625 |
| 2022-11-30 | 0.00 | $31.18 | 4200 |
| 2022-11-29 | -11.79 | $30.63 | 2000 |
| 2022-11-28 | -19.29 | $30.42 | 21400 |
| 2022-11-25 | -2.86 | $30.88 | 6400 |
| 2022-11-23 | 0.00 | $30.76 | 1313 |
| 2022-11-22 | -0.41 | $30.60 | 4222 |
| 2022-11-21 | -15.16 | $30.23 | 2124 |
| 2022-11-18 | -11.11 | $30.29 | 6739 |
| 2022-11-17 | -15.93 | $30.13 | 15337 |
| 2022-11-16 | -10.93 | $30.26 | 25213 |
| 2022-11-15 | -6.43 | $30.40 | 39800 |
| 2022-11-14 | -12.22 | $30.22 | 31300 |
| 2022-11-11 | -1.93 | $30.54 | 47600 |
| 2022-11-10 | -4.35 | $30.31 | 86000 |
| 2022-11-09 | -23.13 | $28.91 | 76803 |
| 2022-11-08 | -3.20 | $29.47 | 36100 |
| 2022-11-07 | -5.10 | $29.17 | 109 |
| 2022-11-04 | -7.06 | $29.12 | 900 |
| 2022-11-03 | -34.12 | $28.43 | 9407 |
| 2022-11-02 | -30.20 | $28.53 | 931 |
| 2022-11-01 | -9.41 | $29.06 | 15600 |
| 2022-10-31 | -4.91 | $28.88 | 3500 |
| 2022-10-28 | 0.00 | $28.99 | 3000 |
| 2022-10-27 | -2.97 | $28.71 | 936 |
| 2022-10-26 | -3.47 | $28.70 | 6102 |
| 2022-10-25 | -15.23 | $28.42 | 2000 |
| 2022-10-24 | -46.19 | $27.81 | 400 |
| 2022-10-21 | -43.65 | $27.86 | 1000 |
| 2022-10-20 | -62.44 | $27.49 | 1908 |
| 2022-10-19 | -64.35 | $27.57 | 500 |
| 2022-10-18 | -63.09 | $27.85 | 900 |
| 2022-10-17 | -74.43 | $27.54 | 2423 |
| 2022-10-14 | -98.84 | $26.79 | 7707 |
| 2022-10-13 | -81.74 | $27.38 | 13000 |
| 2022-10-12 | -100.00 | $26.81 | 6200 |
| 2022-10-11 | -97.89 | $27.05 | 2412 |
| 2022-10-10 | -95.47 | $27.21 | 1600 |
| 2022-10-07 | -92.90 | $27.36 | 4900 |
| 2022-10-06 | -83.66 | $27.79 | 1000 |
| 2022-10-05 | -72.69 | $28.30 | 1921 |
| 2022-10-04 | -63.87 | $28.71 | 8509 |
| 2022-10-03 | -80.43 | $27.94 | 7300 |
| 2022-09-30 | -97.42 | $27.15 | 4926 |
| 2022-09-29 | -95.25 | $27.27 | 8600 |
| 2022-09-28 | -85.10 | $27.74 | 12705 |
| 2022-09-27 | -99.35 | $27.08 | 4500 |
| 2022-09-26 | -97.77 | $27.30 | 2400 |
| 2022-09-23 | -99.21 | $27.91 | 3900 |
| 2022-09-22 | -97.70 | $28.83 | 4306 |
| 2022-09-21 | -100.00 | $29.23 | 728 |
| 2022-09-20 | -93.09 | $29.67 | 6800 |
| 2022-09-19 | -79.30 | $30.20 | 14943 |
| 2022-09-16 | -95.30 | $30.00 | 400 |
| 2022-09-15 | -100.00 | $30.18 | 263300 |
| 2022-09-14 | -83.11 | $30.67 | 1400 |
| 2022-09-13 | -83.61 | $30.68 | 800 |
| 2022-09-12 | -43.28 | $31.64 | 1209 |
| 2022-09-09 | -56.72 | $31.32 | 1336 |
| 2022-09-08 | -80.67 | $30.75 | 300 |
| 2022-09-07 | -83.61 | $30.68 | 647 |
| 2022-09-06 | -100.00 | $30.29 | 100 |
| 2022-09-02 | -96.96 | $30.44 | 200 |
| 2022-09-01 | -93.91 | $30.51 | 1221 |
| 2022-08-31 | -100.00 | $30.71 | 913 |
| 2022-08-30 | -100.00 | $30.96 | 749 |
| 2022-08-29 | -84.29 | $31.49 | 2400 |
| 2022-08-26 | -77.86 | $31.58 | 300 |
| 2022-08-25 | -31.43 | $32.23 | 418 |
| 2022-08-24 | -54.73 | $31.86 | 800 |
| 2022-08-23 | -43.81 | $31.82 | 7827 |
| 2022-08-22 | -43.89 | $31.70 | 5000 |
| 2022-08-19 | -26.24 | $32.09 | 1906 |
| 2022-08-18 | -11.69 | $32.38 | 2947 |
| 2022-08-17 | -8.36 | $32.42 | 8149 |
| 2022-08-16 | -1.67 | $32.62 | 11900 |
| 2022-08-15 | -3.77 | $32.49 | 422 |
| 2022-08-12 | 0.00 | $32.60 | 1436 |
| 2022-08-11 | -8.23 | $32.26 | 256418 |
| 2022-08-10 | -0.33 | $32.21 | 900 |
| 2022-08-09 | -3.92 | $31.67 | 1300 |
| 2022-08-08 | -6.67 | $31.60 | 9100 |
| 2022-08-05 | -12.16 | $31.46 | 1629 |
| 2022-08-04 | -15.29 | $31.38 | 1800 |
| 2022-08-03 | -16.08 | $31.36 | 3032 |
| 2022-08-02 | -18.82 | $31.29 | 3220 |
| 2022-08-01 | -6.27 | $31.61 | 400 |
| 2022-07-29 | -1.57 | $31.73 | 5613 |
| 2022-07-28 | -0.47 | $31.33 | 9300 |
| 2022-07-27 | -2.21 | $30.99 | 1935 |
| 2022-07-26 | -32.45 | $30.49 | 4100 |
| 2022-07-25 | -17.55 | $30.77 | 4448 |
| 2022-07-22 | -42.55 | $30.30 | 1949 |
| 2022-07-21 | -40.96 | $30.33 | 14400 |
| 2022-07-20 | -46.81 | $30.22 | 6400 |
| 2022-07-19 | -37.23 | $30.40 | 300 |
| 2022-07-18 | -71.28 | $29.76 | 10600 |
| 2022-07-15 | -80.32 | $29.59 | 23408 |
| 2022-07-14 | -95.21 | $29.31 | 2500 |
| 2022-07-13 | -93.04 | $29.63 | 7639 |
| 2022-07-12 | -87.50 | $29.74 | 222 |
| 2022-07-11 | -85.82 | $29.89 | 1528 |
| 2022-07-08 | -82.97 | $30.14 | 144 |
| 2022-07-07 | -81.59 | $30.26 | 1044 |
| 2022-07-06 | -89.41 | $29.97 | 2835 |
| 2022-07-05 | -90.12 | $29.94 | 8038 |
| 2022-07-01 | -81.73 | $30.55 | 900 |
| 2022-06-30 | -89.72 | $30.24 | 1838 |
| 2022-06-29 | -84.46 | $30.45 | 9100 |
| 2022-06-28 | -80.95 | $30.59 | 2000 |
| 2022-06-27 | -78.95 | $30.67 | 3111 |
| 2022-06-24 | -80.95 | $30.59 | 16400 |
| 2022-06-23 | -88.97 | $30.27 | 2026 |
| 2022-06-22 | -89.22 | $30.26 | 1100 |
| 2022-06-21 | -84.46 | $30.45 | 2300 |
| 2022-06-17 | -98.00 | $29.91 | 2600 |
| 2022-06-16 | -100.00 | $30.08 | 5307 |
| 2022-06-15 | -86.39 | $30.90 | 2300 |
| 2022-06-14 | -97.63 | $30.52 | 2800 |
| 2022-06-13 | -100.00 | $30.80 | 6600 |
| 2022-06-10 | -97.88 | $31.97 | 2839 |
| 2022-06-09 | -49.80 | $32.59 | 1100 |
| 2022-06-08 | -22.67 | $33.26 | 4746 |
| 2022-06-07 | -2.83 | $33.75 | 4115 |
| 2022-06-06 | -12.15 | $33.52 | 500 |
| 2022-06-03 | -13.36 | $33.49 | 2900 |
| 2022-06-02 | 0.00 | $33.82 | 1200 |
| 2022-06-01 | -19.69 | $33.43 | 18934 |
| 2022-05-31 | -17.37 | $33.49 | 3000 |
| 2022-05-27 | -7.72 | $33.74 | 1723 |
| 2022-05-26 | -24.24 | $33.35 | 100 |
| 2022-05-25 | -37.11 | $33.18 | 2906 |
| 2022-05-24 | -41.24 | $33.06 | 1600 |
| 2022-05-23 | -45.02 | $32.95 | 1800 |
| 2022-05-20 | -61.51 | $32.47 | 3410 |
| 2022-05-19 | -73.63 | $32.31 | 1318 |
| 2022-05-18 | -81.78 | $32.17 | 5500 |
| 2022-05-17 | -66.67 | $32.85 | 10700 |
| 2022-05-16 | -78.00 | $32.34 | 9231 |
| 2022-05-13 | -81.78 | $32.17 | 2520 |
| 2022-05-12 | -97.33 | $31.47 | 2823 |
| 2022-05-11 | -94.89 | $31.58 | 11116 |
| 2022-05-10 | -96.00 | $31.53 | 603642 |
| 2022-05-09 | -100.00 | $31.64 | 2900 |
| 2022-05-06 | -92.28 | $32.86 | 6534 |
| 2022-05-05 | -84.88 | $33.10 | 7000 |
| 2022-05-04 | -58.95 | $33.94 | 9119 |
| 2022-05-03 | -80.25 | $33.25 | 11301 |
| 2022-05-02 | -91.05 | $32.90 | 7434 |
| 2022-04-29 | -99.62 | $33.20 | 6500 |
| 2022-04-28 | -74.89 | $34.18 | 4705 |
| 2022-04-27 | -93.72 | $33.76 | 2200 |
| 2022-04-26 | -99.55 | $33.63 | 4019 |
| 2022-04-25 | -76.23 | $34.15 | 908 |
| 2022-04-22 | -100.00 | $34.40 | 12315 |
| 2022-04-21 | -47.73 | $35.22 | 4944 |
| 2022-04-20 | -6.92 | $35.74 | 4300 |
| 2022-04-19 | -11.43 | $35.46 | 2600 |
| 2022-04-18 | -34.29 | $35.22 | 4000 |
| 2022-04-14 | -27.43 | $35.27 | 5500 |
| 2022-04-13 | -14.57 | $35.36 | 2400 |
| 2022-04-12 | -23.33 | $35.09 | 15404 |
| 2022-04-11 | -23.01 | $35.06 | 1900 |
| 2022-04-08 | -6.99 | $35.42 | 3400 |
| 2022-04-07 | -17.03 | $35.19 | 4720 |
| 2022-04-06 | -18.78 | $35.15 | 4600 |
| 2022-04-05 | -21.83 | $35.08 | 1200 |
| 2022-04-04 | -10.48 | $35.34 | 2617 |
| 2022-04-01 | -20.96 | $35.10 | 2507 |
| 2022-03-31 | -10.48 | $35.34 | 600 |
| 2022-03-30 | -0.95 | $35.37 | 5922 |
| 2022-03-29 | 0.00 | $35.31 | 14337 |
| 2022-03-28 | 0.00 | $34.95 | 1630 |
| 2022-03-25 | -4.97 | $34.85 | 2027 |
| 2022-03-24 | -9.58 | $34.64 | 3400 |
| 2022-03-23 | -8.91 | $34.57 | 6100 |
| 2022-03-22 | -3.10 | $34.72 | 1100 |
| 2022-03-21 | -2.04 | $34.62 | 2500 |
| 2022-03-18 | -1.30 | $34.50 | 1500 |
| 2022-03-17 | 0.00 | $34.32 | 2300 |
| 2022-03-16 | -19.77 | $33.64 | 8409 |
| 2022-03-15 | -26.55 | $33.52 | 2200 |
| 2022-03-14 | -34.46 | $33.38 | 6509 |
| 2022-03-11 | -22.53 | $33.63 | 7800 |
| 2022-03-10 | -18.10 | $33.94 | 5944 |
| 2022-03-09 | -27.14 | $33.75 | 6600 |
| 2022-03-08 | -47.62 | $33.32 | 38400 |
| 2022-03-07 | -34.76 | $33.59 | 1408 |
| 2022-03-04 | -17.62 | $33.95 | 4227 |
| 2022-03-03 | -24.29 | $33.81 | 12117 |
| 2022-03-02 | -22.38 | $33.85 | 170300 |
| 2022-03-01 | -50.48 | $33.26 | 6900 |
| 2022-02-28 | -32.86 | $33.63 | 35204 |
| 2022-02-25 | -25.71 | $33.78 | 2400 |
| 2022-02-24 | -69.52 | $32.86 | 14404 |
| 2022-02-23 | -78.02 | $32.90 | 3834 |
| 2022-02-22 | -56.04 | $33.30 | 3407 |
| 2022-02-18 | -41.67 | $33.52 | 17449 |
| 2022-02-17 | -34.38 | $33.66 | 514 |
| 2022-02-16 | -21.35 | $33.91 | 720 |
| 2022-02-15 | -31.25 | $33.72 | 8444 |
| 2022-02-14 | -51.56 | $33.33 | 700 |
| 2022-02-11 | -35.42 | $33.64 | 2436 |
| 2022-02-10 | -34.48 | $33.73 | 2543 |
| 2022-02-09 | -5.91 | $34.31 | 1600 |
| 2022-02-08 | -30.05 | $33.82 | 1800 |
| 2022-02-07 | -36.45 | $33.69 | 1146 |
| 2022-02-04 | -34.48 | $33.73 | 1800 |
| 2022-02-03 | -29.56 | $33.83 | 1513 |
| 2022-02-02 | -17.73 | $34.07 | 1804 |
| 2022-02-01 | -35.96 | $33.70 | 2919 |
| 2022-01-31 | -44.34 | $33.53 | 1800 |
| 2022-01-28 | -61.58 | $33.18 | 8700 |
| 2022-01-27 | -81.28 | $32.78 | — |
| 2022-01-26 | -81.28 | $32.78 | 1000 |
| 2022-01-25 | -63.55 | $33.14 | 2100 |
| 2022-01-24 | -95.07 | $32.50 | 4500 |
| 2022-01-21 | -96.49 | $33.33 | 500 |
| 2022-01-20 | -61.80 | $33.88 | — |
| 2022-01-19 | -62.92 | $33.87 | 3400 |
| 2022-01-18 | -42.45 | $33.84 | 12032 |
| 2022-01-14 | -16.55 | $34.20 | 36100 |
| 2022-01-13 | -14.39 | $34.23 | 31300 |
| 2022-01-12 | -6.82 | $34.27 | 5000 |
| 2022-01-11 | -24.24 | $34.04 | 48500 |
| 2022-01-10 | -43.94 | $33.78 | 97000 |
| 2022-01-07 | -27.27 | $34.00 | 108643 |
| 2022-01-06 | -37.12 | $33.87 | 332 |
| 2022-01-05 | -34.09 | $33.91 | 3300 |
| 2022-01-04 | -3.91 | $34.27 | 124 |
| 2022-01-03 | -0.88 | $34.17 | 108 |
| 2021-12-31 | 0.00 | $34.18 | 141 |
| 2021-12-30 | -4.93 | $34.10 | 800 |
| 2021-12-29 | 0.00 | $34.05 | 108 |
| 2021-12-28 | -1.75 | $33.98 | 200 |
| 2021-12-27 | -8.13 | $33.77 | 109 |
| 2021-12-23 | -19.38 | $33.59 | 1741 |
| 2021-12-22 | -6.25 | $33.80 | 1300 |
| 2021-12-21 | -16.88 | $33.63 | 204 |
| 2021-12-20 | -38.13 | $33.29 | 1122 |
| 2021-12-17 | -23.75 | $33.52 | 908 |
| 2021-12-16 | -1.25 | $33.88 | 205 |
| 2021-12-15 | -13.16 | $33.62 | 600 |
| 2021-12-14 | -37.42 | $33.27 | 3200 |
| 2021-12-13 | -25.88 | $33.56 | — |
| 2021-12-10 | -25.88 | $33.56 | 200 |
| 2021-12-09 | -34.71 | $33.41 | 300 |
| 2021-12-08 | -16.47 | $33.72 | 304 |
| 2021-12-07 | -21.47 | $33.69 | 1234 |
| 2021-12-06 | -44.63 | $33.28 | 1700 |
| 2021-12-03 | -67.80 | $32.87 | 1636 |
| 2021-12-02 | -66.10 | $32.90 | 900 |
| 2021-12-01 | -100.00 | $32.30 | 8047 |
| 2021-11-30 | -100.00 | $32.65 | 1919 |
| 2021-11-29 | -70.08 | $33.18 | 1008 |
| 2021-11-26 | -86.61 | $32.97 | 1800 |
| 2021-11-24 | -43.10 | $33.82 | 2700 |
| 2021-11-23 | -53.45 | $33.76 | 932 |
| 2021-11-22 | -100.00 | $33.49 | 500 |
| 2021-11-19 | -68.09 | $33.82 | — |
| 2021-11-18 | -68.09 | $33.82 | 1600 |
| 2021-11-17 | -76.60 | $33.78 | 106 |
| 2021-11-16 | -61.70 | $33.85 | 644 |
| 2021-11-15 | -29.79 | $34.00 | 2400 |
| 2021-11-12 | -30.43 | $33.93 | 122 |
| 2021-11-11 | -24.64 | $33.97 | — |
| 2021-11-10 | -21.52 | $33.97 | 400 |
| 2021-11-09 | -6.09 | $34.07 | 1800 |
| 2021-11-08 | -6.67 | $34.05 | 800 |
| 2021-11-05 | -9.63 | $34.01 | 1000 |
| 2021-11-04 | -20.74 | $33.86 | 306 |
| 2021-11-03 | -12.59 | $33.97 | 401 |
| 2021-11-02 | -19.79 | $33.77 | 900 |
| 2021-11-01 | -18.18 | $33.80 | 129 |
| 2021-10-29 | -14.44 | $33.87 | — |
| 2021-10-28 | -14.44 | $33.87 | 500 |
| 2021-10-27 | -23.74 | $33.67 | 3409 |
| 2021-10-26 | -4.55 | $34.05 | 334 |
| 2021-10-25 | -2.60 | $34.03 | 3117 |
| 2021-10-22 | -3.65 | $34.01 | 700 |
| 2021-10-21 | -11.98 | $33.85 | 3200 |
| 2021-10-20 | 0.00 | $34.08 | 2747 |
| 2021-10-19 | -1.86 | $33.74 | 324 |
| 2021-10-18 | -6.85 | $33.52 | 1700 |
| 2021-10-15 | 0.00 | $33.62 | 1900 |
| 2021-10-14 | 0.00 | $33.49 | 7900 |
| 2021-10-13 | -15.63 | $33.05 | 6100 |
| 2021-10-12 | -42.66 | $32.79 | 5731 |
| 2021-10-11 | -46.50 | $32.81 | 300 |
| 2021-10-08 | -42.04 | $32.88 | 700 |
| 2021-10-07 | -52.76 | $32.91 | 734 |
| 2021-10-06 | -67.34 | $32.62 | 1746 |
| 2021-10-05 | -62.81 | $32.71 | 4314 |
| 2021-10-04 | -70.35 | $32.56 | 400 |
| 2021-10-01 | -71.86 | $32.53 | 204 |
| 2021-09-30 | -90.45 | $32.16 | 2200 |
| 2021-09-29 | -82.91 | $32.31 | 700 |
| 2021-09-28 | -84.92 | $32.27 | 600 |
| 2021-09-27 | -61.31 | $32.74 | 1200 |
| 2021-09-24 | -70.85 | $32.55 | 2231 |
| 2021-09-23 | -63.82 | $32.69 | 4700 |
| 2021-09-22 | -58.79 | $32.79 | 123 |
| 2021-09-21 | -78.39 | $32.40 | 1200 |
| 2021-09-20 | -84.42 | $32.28 | 1300 |
| 2021-09-17 | -100.00 | $32.83 | 522 |
| 2021-09-16 | -55.07 | $33.20 | 800 |
| 2021-09-15 | -40.58 | $33.40 | 8100 |
| 2021-09-14 | -63.77 | $33.08 | 5906 |
| 2021-09-13 | -34.78 | $33.48 | 334 |
| 2021-09-10 | -50.72 | $33.26 | 3442 |
| 2021-09-09 | -37.96 | $33.43 | 4000 |
| 2021-09-08 | -24.09 | $33.62 | 1329 |
| 2021-09-07 | -17.52 | $33.71 | 705 |
| 2021-09-03 | 0.00 | $33.95 | 1108 |
| 2021-09-02 | 0.00 | $33.86 | 400 |
| 2021-09-01 | -7.34 | $33.59 | 202 |
| 2021-08-31 | -14.68 | $33.51 | — |
| 2021-08-30 | -13.76 | $33.52 | 547 |
| 2021-08-27 | -17.43 | $33.48 | 916 |
| 2021-08-26 | -57.80 | $33.04 | 704 |
| 2021-08-25 | -37.61 | $33.26 | 942 |
| 2021-08-24 | -42.20 | $33.21 | 536 |
| 2021-08-23 | -54.13 | $33.08 | 200 |
| 2021-08-20 | -75.23 | $32.85 | 500 |
| 2021-08-19 | -100.00 | $32.58 | 948 |
| 2021-08-18 | -83.75 | $33.00 | 414 |
| 2021-08-17 | -13.59 | $33.53 | — |
| 2021-08-16 | -13.59 | $33.53 | 802 |
| 2021-08-13 | -1.40 | $33.65 | 527 |
| 2021-08-12 | -5.80 | $33.54 | 300 |
| 2021-08-11 | -2.17 | $33.59 | 1800 |
| 2021-08-10 | -18.12 | $33.37 | 700 |
| 2021-08-09 | -27.54 | $33.24 | 1611 |
| 2021-08-06 | -30.97 | $33.31 | 2014 |
| 2021-08-05 | -30.97 | $33.31 | 600 |
| 2021-08-04 | -32.26 | $33.29 | 244 |
| 2021-08-03 | -34.84 | $33.25 | — |
| 2021-08-02 | -34.84 | $33.25 | 2022 |
| 2021-07-30 | -32.26 | $33.29 | 1400 |
| 2021-07-29 | -14.84 | $33.56 | 1927 |
| 2021-07-28 | -32.90 | $33.28 | 3400 |
| 2021-07-27 | -41.94 | $33.14 | 2500 |
| 2021-07-26 | -34.84 | $33.25 | 2401 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.73
2025-10-27
Close Price
$34.27
Average Directional Index - Detailed Analysis
Minimum
7.42
Average
17.12
Maximum
59.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-27 | 20.73 | $34.27 | — |
| 2025-10-23 | 18.61 | $34.27 | — |
| 2025-10-22 | 16.37 | $34.27 | — |
| 2025-10-21 | 14.02 | $34.27 | — |
| 2025-10-20 | 11.55 | $34.27 | 8600 |
| 2025-10-17 | 8.95 | $33.30 | 100 |
| 2025-10-16 | 9.41 | $33.30 | 313 |
| 2025-10-15 | 9.89 | $33.30 | 1000 |
| 2025-10-14 | 10.39 | $33.33 | 200 |
| 2025-10-13 | 10.81 | $33.31 | 1533 |
| 2025-10-10 | 11.28 | $33.31 | 3823 |
| 2025-10-09 | 11.74 | $33.27 | 200 |
| 2025-10-08 | 12.31 | $33.44 | 121 |
| 2025-10-07 | 12.57 | $33.42 | 410 |
| 2025-10-06 | 12.83 | $33.59 | 200 |
| 2025-10-03 | 12.75 | $33.72 | 900 |
| 2025-10-02 | 12.43 | $33.48 | 100 |
| 2025-10-01 | 12.70 | $33.58 | 828 |
| 2025-09-30 | 12.76 | $33.57 | 623 |
| 2025-09-29 | 12.92 | $33.42 | 500 |
| 2025-09-26 | 13.35 | $33.37 | 820 |
| 2025-09-25 | 13.90 | $33.13 | 340 |
| 2025-09-24 | 14.44 | $33.47 | 100 |
| 2025-09-23 | 14.58 | $33.58 | 800 |
| 2025-09-22 | 14.55 | $33.50 | 500 |
| 2025-09-19 | 14.67 | $33.45 | 246 |
| 2025-09-18 | 14.51 | $33.50 | 225 |
| 2025-09-17 | 14.23 | $33.57 | 515 |
| 2025-09-16 | 13.77 | $33.63 | 120 |
| 2025-09-15 | 13.44 | $33.74 | 500 |
| 2025-09-12 | 12.83 | $33.71 | 127 |
| 2025-09-11 | 12.31 | $33.81 | 400 |
| 2025-09-10 | 11.76 | $33.39 | 1500 |
| 2025-09-09 | 11.75 | $33.27 | 700 |
| 2025-09-08 | 11.92 | $33.32 | 719 |
| 2025-09-05 | 12.11 | $33.39 | 600 |
| 2025-09-04 | 12.03 | $33.20 | 515 |
| 2025-09-03 | 12.21 | $33.07 | 100 |
| 2025-09-02 | 12.71 | $33.13 | 700 |
| 2025-08-29 | 13.24 | $33.49 | 601 |
| 2025-08-28 | 13.01 | $33.46 | 100 |
| 2025-08-27 | 12.83 | $33.49 | 100 |
| 2025-08-26 | 12.58 | $33.36 | 300 |
| 2025-08-25 | 12.50 | $33.37 | 200 |
| 2025-08-22 | 12.40 | $33.66 | 100 |
| 2025-08-21 | 11.73 | $33.26 | 503 |
| 2025-08-20 | 11.57 | $33.38 | 100 |
| 2025-08-19 | 11.16 | $33.21 | 149 |
| 2025-08-18 | 10.97 | $33.03 | 600 |
| 2025-08-15 | 10.96 | $33.17 | 100 |
| 2025-08-14 | 10.67 | $33.01 | 300 |
| 2025-08-13 | 10.60 | $33.18 | 200 |
| 2025-08-12 | 10.06 | $32.97 | 100 |
| 2025-08-11 | 9.80 | $32.70 | 100 |
| 2025-08-08 | 9.97 | $32.76 | 100 |
| 2025-08-07 | 10.03 | $32.78 | 119 |
| 2025-08-06 | 10.05 | $32.66 | 229 |
| 2025-08-05 | 10.13 | $32.60 | 3100 |
| 2025-08-04 | 10.41 | $32.50 | 202 |
| 2025-08-01 | 10.90 | $32.23 | 128 |
| 2025-07-31 | 11.06 | $32.16 | 217 |
| 2025-07-30 | 11.23 | $32.28 | 4003 |
| 2025-07-29 | 11.59 | $32.69 | 342 |
| 2025-07-28 | 11.84 | $32.48 | 200 |
| 2025-07-25 | 12.46 | $32.94 | 148 |
| 2025-07-24 | 12.47 | $32.99 | 100 |
| 2025-07-23 | 12.10 | $33.03 | 100 |
| 2025-07-22 | 11.63 | $33.06 | 129 |
| 2025-07-21 | 11.14 | $32.60 | 426 |
| 2025-07-18 | 11.26 | $32.46 | 800 |
| 2025-07-17 | 11.64 | $32.46 | 346 |
| 2025-07-16 | 12.10 | $32.42 | 1140 |
| 2025-07-15 | 12.62 | $32.28 | 100 |
| 2025-07-14 | 13.13 | $32.70 | 801 |
| 2025-07-11 | 13.38 | $32.50 | 200 |
| 2025-07-10 | 13.99 | $32.63 | 230 |
| 2025-07-09 | 14.26 | $32.62 | 4221 |
| 2025-07-08 | 14.64 | $32.55 | 600 |
| 2025-07-07 | 15.05 | $32.55 | 1800 |
| 2025-07-03 | 15.48 | $32.91 | 1042 |
| 2025-07-02 | 15.29 | $32.84 | 2600 |
| 2025-07-01 | 15.18 | $32.91 | 500 |
| 2025-06-30 | 15.06 | $32.62 | 338 |
| 2025-06-27 | 15.35 | $32.50 | 600 |
| 2025-06-26 | 15.84 | $32.38 | 1400 |
| 2025-06-25 | 16.54 | $32.43 | 1300 |
| 2025-06-24 | 16.96 | $32.90 | 1100 |
| 2025-06-23 | 16.43 | $32.83 | 100 |
| 2025-06-20 | 15.98 | $32.48 | 600 |
| 2025-06-18 | 15.83 | $32.48 | 134 |
| 2025-06-17 | 15.86 | $32.52 | 200 |
| 2025-06-16 | 15.89 | $32.60 | 400 |
| 2025-06-13 | 15.63 | $32.66 | 200 |
| 2025-06-12 | 15.74 | $32.81 | 100 |
| 2025-06-11 | 15.44 | $32.54 | 1100 |
| 2025-06-10 | 15.27 | $32.70 | 600 |
| 2025-06-09 | 14.93 | $32.45 | 400 |
| 2025-06-06 | 14.82 | $32.51 | 313 |
| 2025-06-05 | 14.58 | $32.48 | 117 |
| 2025-06-04 | 14.38 | $32.40 | 334 |
| 2025-06-03 | 14.16 | $32.44 | 200 |
| 2025-06-02 | 13.93 | $32.54 | 435 |
| 2025-05-30 | 13.69 | $32.46 | 200 |
| 2025-05-29 | 13.52 | $32.25 | 1800 |
| 2025-05-28 | 13.53 | $32.21 | 400 |
| 2025-05-27 | 13.64 | $32.27 | 802 |
| 2025-05-23 | 13.64 | $32.07 | 403 |
| 2025-05-22 | 13.92 | $31.89 | 1500 |
| 2025-05-21 | 14.38 | $31.96 | 1144 |
| 2025-05-20 | 14.66 | $32.39 | 424 |
| 2025-05-19 | 14.32 | $32.34 | 2400 |
| 2025-05-16 | 13.97 | $32.39 | 1900 |
| 2025-05-15 | 13.61 | $32.10 | 600 |
| 2025-05-14 | 13.53 | $31.57 | 100 |
| 2025-05-13 | 14.04 | $31.75 | 100 |
| 2025-05-12 | 14.33 | $31.88 | 930 |
| 2025-05-09 | 14.50 | $31.85 | 200 |
| 2025-05-08 | 14.70 | $31.66 | 9535 |
| 2025-05-07 | 15.10 | $31.89 | 200 |
| 2025-05-06 | 14.84 | $31.95 | 15000 |
| 2025-05-05 | 14.54 | $31.77 | 512 |
| 2025-05-02 | 14.33 | $31.85 | 304 |
| 2025-05-01 | 14.13 | $31.43 | 100 |
| 2025-04-30 | 14.35 | $31.43 | 100 |
| 2025-04-29 | 14.57 | $31.33 | 100 |
| 2025-04-28 | 14.90 | $31.30 | 100 |
| 2025-04-25 | 15.29 | $31.04 | 100 |
| 2025-04-24 | 15.94 | $31.20 | 114 |
| 2025-04-23 | 16.47 | $31.20 | 600 |
| 2025-04-22 | 17.01 | $31.10 | 400 |
| 2025-04-21 | 17.63 | $30.60 | 200 |
| 2025-04-17 | 18.31 | $30.87 | 5000 |
| 2025-04-16 | 19.10 | $30.60 | 327 |
| 2025-04-15 | 19.82 | $30.54 | 6700 |
| 2025-04-14 | 20.57 | $30.51 | 1400 |
| 2025-04-11 | 21.41 | $30.07 | 1300 |
| 2025-04-10 | 21.75 | $29.51 | 430 |
| 2025-04-09 | 21.37 | $29.89 | 2214 |
| 2025-04-08 | 20.97 | $28.30 | 2600 |
| 2025-04-07 | 19.75 | $28.71 | 1249 |
| 2025-04-04 | 18.65 | $29.34 | 1615 |
| 2025-04-03 | 18.24 | $30.88 | 603 |
| 2025-04-02 | 18.43 | $31.32 | 1323 |
| 2025-04-01 | 18.14 | $31.21 | 735 |
| 2025-03-31 | 17.98 | $31.13 | 114 |
| 2025-03-28 | 17.98 | $31.00 | 222 |
| 2025-03-27 | 18.18 | $31.10 | 200 |
| 2025-03-26 | 18.27 | $31.16 | 100 |
| 2025-03-25 | 18.15 | $31.11 | 200 |
| 2025-03-24 | 18.09 | $31.16 | 200 |
| 2025-03-21 | 17.81 | $30.94 | 600 |
| 2025-03-20 | 17.75 | $31.17 | 136 |
| 2025-03-19 | 17.35 | $31.21 | 111 |
| 2025-03-18 | 16.70 | $31.14 | 241 |
| 2025-03-17 | 16.10 | $31.27 | 400 |
| 2025-03-14 | 15.44 | $30.94 | 200 |
| 2025-03-13 | 15.16 | $30.45 | 122 |
| 2025-03-12 | 15.57 | $30.62 | 300 |
| 2025-03-11 | 15.71 | $30.67 | 400 |
| 2025-03-10 | 15.71 | $30.94 | 2526 |
| 2025-03-07 | 15.42 | $31.19 | 1200 |
| 2025-03-06 | 14.89 | $30.80 | 105 |
| 2025-03-05 | 14.82 | $31.15 | 1700 |
| 2025-03-04 | 14.48 | $30.87 | 1100 |
| 2025-03-03 | 14.22 | $31.11 | 700 |
| 2025-02-28 | 13.40 | $31.03 | 800 |
| 2025-02-27 | 12.93 | $30.85 | 100 |
| 2025-02-26 | 12.76 | $30.96 | 10600 |
| 2025-02-25 | 12.45 | $31.04 | 400 |
| 2025-02-24 | 12.12 | $30.83 | 200 |
| 2025-02-21 | 12.07 | $30.80 | 648 |
| 2025-02-20 | 12.05 | $30.99 | 10620 |
| 2025-02-19 | 11.85 | $30.83 | 300 |
| 2025-02-18 | 11.85 | $30.93 | 617 |
| 2025-02-14 | 11.86 | $30.79 | 146 |
| 2025-02-13 | 11.73 | $30.91 | 200 |
| 2025-02-12 | 11.74 | $30.62 | 544 |
| 2025-02-11 | 12.11 | $30.74 | 100 |
| 2025-02-10 | 12.30 | $30.62 | 248 |
| 2025-02-07 | 12.67 | $30.49 | 1927 |
| 2025-02-06 | 13.17 | $30.65 | 2223 |
| 2025-02-05 | 13.42 | $30.68 | 100 |
| 2025-02-04 | 13.64 | $30.36 | 1722 |
| 2025-02-03 | 14.31 | $30.22 | 400 |
| 2025-01-31 | 14.90 | $30.32 | 1436 |
| 2025-01-30 | 15.60 | $30.53 | 122 |
| 2025-01-29 | 16.13 | $30.26 | 300 |
| 2025-01-28 | 16.88 | $30.33 | 1131 |
| 2025-01-27 | 17.74 | $30.57 | 525 |
| 2025-01-24 | 18.31 | $30.34 | 335 |
| 2025-01-23 | 19.24 | $30.29 | 205 |
| 2025-01-22 | 20.22 | $30.07 | 600 |
| 2025-01-21 | 21.06 | $30.43 | 239 |
| 2025-01-17 | 22.02 | $30.05 | 300 |
| 2025-01-16 | 22.87 | $29.98 | 100 |
| 2025-01-15 | 23.55 | $29.71 | 133 |
| 2025-01-14 | 23.80 | $29.47 | 400 |
| 2025-01-13 | 23.62 | $29.28 | 326 |
| 2025-01-10 | 23.05 | $29.12 | 1512 |
| 2025-01-08 | 22.30 | $29.62 | 1707 |
| 2025-01-07 | 21.81 | $29.69 | 224 |
| 2025-01-06 | 21.60 | $29.79 | 546 |
| 2025-01-03 | 21.49 | $29.97 | 1500 |
| 2025-01-02 | 21.31 | $29.73 | 430 |
| 2024-12-31 | 20.90 | $29.79 | 410 |
| 2024-12-30 | 20.33 | $29.63 | 318 |
| 2024-12-27 | 19.42 | $29.79 | 201 |
| 2024-12-26 | 18.61 | $30.41 | 1000 |
| 2024-12-24 | 18.37 | $30.38 | 800 |
| 2024-12-23 | 18.04 | $30.24 | 1230 |
| 2024-12-20 | 17.41 | $30.14 | 1017 |
| 2024-12-19 | 16.74 | $29.80 | 200 |
| 2024-12-18 | 14.98 | $29.96 | 2707 |
| 2024-12-17 | 13.26 | $30.89 | 800 |
| 2024-12-16 | 12.44 | $31.02 | 1000 |
| 2024-12-13 | 11.78 | $31.24 | 801 |
| 2024-12-12 | 11.34 | $31.36 | 700 |
| 2024-12-11 | 11.16 | $31.49 | 1500 |
| 2024-12-10 | 11.21 | $31.52 | 100 |
| 2024-12-09 | 11.31 | $31.78 | 302 |
| 2024-12-06 | 11.89 | $31.92 | 206 |
| 2024-12-05 | 12.50 | $32.05 | 220 |
| 2024-12-04 | 12.84 | $31.97 | 2100 |
| 2024-12-03 | 13.25 | $32.11 | 319 |
| 2024-12-02 | 13.33 | $32.10 | 300 |
| 2024-11-29 | 13.43 | $32.42 | 100 |
| 2024-11-27 | 12.82 | $32.36 | 104 |
| 2024-11-26 | 12.27 | $32.13 | 11924 |
| 2024-11-25 | 12.04 | $32.18 | 6306 |
| 2024-11-22 | 11.67 | $31.97 | 421 |
| 2024-11-21 | 11.77 | $31.80 | 430 |
| 2024-11-20 | 12.25 | $31.61 | 400 |
| 2024-11-19 | 12.70 | $31.71 | 500 |
| 2024-11-18 | 13.18 | $31.56 | 5343 |
| 2024-11-15 | 13.46 | $31.41 | 1700 |
| 2024-11-14 | 13.33 | $31.34 | 300 |
| 2024-11-13 | 13.19 | $31.47 | 3703 |
| 2024-11-12 | 13.26 | $31.49 | 1400 |
| 2024-11-11 | 13.23 | $31.90 | 4825 |
| 2024-11-08 | 13.80 | $31.97 | 1200 |
| 2024-11-07 | 14.40 | $31.92 | 228 |
| 2024-11-06 | 15.13 | $31.68 | 200 |
| 2024-11-05 | 15.40 | $31.95 | 839 |
| 2024-11-04 | 15.71 | $31.60 | 604 |
| 2024-11-01 | 15.45 | $31.47 | 1606 |
| 2024-10-31 | 15.17 | $31.68 | 1100 |
| 2024-10-30 | 15.20 | $31.86 | 103 |
| 2024-10-29 | 15.56 | $31.91 | 438 |
| 2024-10-28 | 16.02 | $32.13 | 137 |
| 2024-10-25 | 16.83 | $31.95 | 1113 |
| 2024-10-24 | 17.67 | $32.10 | 800 |
| 2024-10-23 | 18.48 | $32.18 | 103 |
| 2024-10-22 | 19.14 | $32.27 | 1000 |
| 2024-10-21 | 19.75 | $32.31 | 400 |
| 2024-10-18 | 20.23 | $32.64 | 1300 |
| 2024-10-17 | 20.10 | $32.52 | 921 |
| 2024-10-16 | 20.14 | $32.63 | 1000 |
| 2024-10-15 | 19.91 | $32.42 | 219 |
| 2024-10-14 | 20.02 | $32.57 | 500 |
| 2024-10-11 | 19.98 | $32.49 | 2748 |
| 2024-10-10 | 20.08 | $32.29 | 701 |
| 2024-10-09 | 20.43 | $32.23 | 100 |
| 2024-10-08 | 20.95 | $32.23 | 100 |
| 2024-10-07 | 21.50 | $32.44 | 229 |
| 2024-10-04 | 21.78 | $32.67 | 400 |
| 2024-10-03 | 21.66 | $32.59 | 100 |
| 2024-10-02 | 21.63 | $32.80 | 700 |
| 2024-10-01 | 21.15 | $32.84 | 1102 |
| 2024-09-30 | 20.66 | $32.72 | 200 |
| 2024-09-27 | 20.34 | $32.70 | 1244 |
| 2024-09-26 | 20.00 | $32.60 | 2300 |
| 2024-09-25 | 19.80 | $32.61 | 122 |
| 2024-09-24 | 19.54 | $32.89 | 100 |
| 2024-09-23 | 18.73 | $32.65 | 900 |
| 2024-09-20 | 18.11 | $32.42 | — |
| 2024-09-19 | 17.72 | $32.53 | 400 |
| 2024-09-18 | 17.09 | $32.28 | 100 |
| 2024-09-17 | 16.74 | $32.38 | 304 |
| 2024-09-16 | 16.17 | $32.49 | 1310 |
| 2024-09-13 | 15.61 | $32.26 | 418 |
| 2024-09-12 | 15.26 | $32.05 | 300 |
| 2024-09-11 | 15.15 | $31.73 | 1423 |
| 2024-09-10 | 15.47 | $31.66 | 100 |
| 2024-09-09 | 15.40 | $31.70 | 501 |
| 2024-09-06 | 15.28 | $31.42 | 143 |
| 2024-09-05 | 15.53 | $31.79 | 1700 |
| 2024-09-04 | 15.15 | $31.69 | 400 |
| 2024-09-03 | 14.87 | $31.68 | 100 |
| 2024-08-30 | 14.60 | $32.09 | 1100 |
| 2024-08-29 | 13.97 | $31.96 | 1000 |
| 2024-08-28 | 13.46 | $31.91 | 200 |
| 2024-08-27 | 12.97 | $32.08 | 100 |
| 2024-08-26 | 12.15 | $32.06 | 500 |
| 2024-08-23 | 11.29 | $31.98 | 400 |
| 2024-08-22 | 10.48 | $31.43 | 100 |
| 2024-08-21 | 10.25 | $31.60 | 200 |
| 2024-08-20 | 9.80 | $31.40 | 227 |
| 2024-08-19 | 9.57 | $31.55 | 342 |
| 2024-08-16 | 9.07 | $31.26 | 100 |
| 2024-08-15 | 8.96 | $31.11 | 211 |
| 2024-08-14 | 9.05 | $30.95 | 400 |
| 2024-08-13 | 9.31 | $30.93 | 1500 |
| 2024-08-12 | 9.67 | $30.69 | 100 |
| 2024-08-09 | 9.96 | $30.69 | 136 |
| 2024-08-08 | 10.25 | $30.60 | 240 |
| 2024-08-07 | 10.56 | $30.27 | 100 |
| 2024-08-06 | 10.40 | $30.29 | 200 |
| 2024-08-05 | 10.26 | $30.04 | 125 |
| 2024-08-02 | 9.81 | $30.71 | 100 |
| 2024-08-01 | 10.18 | $30.93 | 100 |
| 2024-07-31 | 10.54 | $31.37 | 2000 |
| 2024-07-30 | 10.25 | $31.05 | 336 |
| 2024-07-29 | 10.42 | $30.95 | 710 |
| 2024-07-26 | 10.75 | $31.01 | 718 |
| 2024-07-25 | 10.98 | $30.68 | 600 |
| 2024-07-24 | 11.52 | $30.66 | 3600 |
| 2024-07-23 | 12.10 | $30.81 | 8300 |
| 2024-07-22 | 12.47 | $31.14 | 200 |
| 2024-07-19 | 12.29 | $31.05 | — |
| 2024-07-18 | 12.22 | $31.20 | 1533 |
| 2024-07-17 | 11.88 | $31.46 | 100 |
| 2024-07-16 | 11.02 | $31.35 | 3715 |
| 2024-07-15 | 10.24 | $31.11 | 600 |
| 2024-07-12 | 9.59 | $31.24 | 346 |
| 2024-07-11 | 8.66 | $31.05 | 3000 |
| 2024-07-10 | 7.95 | $30.70 | 600 |
| 2024-07-09 | 7.68 | $30.36 | 100 |
| 2024-07-08 | 7.94 | $30.42 | 940 |
| 2024-07-05 | 8.18 | $30.55 | 500 |
| 2024-07-03 | 8.21 | $30.47 | 613 |
| 2024-07-02 | 8.29 | $30.15 | 1200 |
| 2024-07-01 | 8.55 | $30.10 | 600 |
| 2024-06-28 | 8.74 | $30.15 | 847 |
| 2024-06-27 | 8.94 | $30.10 | 1335 |
| 2024-06-26 | 9.00 | $30.38 | 1000 |
| 2024-06-25 | 9.47 | $30.48 | 522 |
| 2024-06-24 | 9.74 | $30.64 | 800 |
| 2024-06-21 | 9.94 | $30.28 | 300 |
| 2024-06-20 | 10.19 | $30.36 | 600 |
| 2024-06-18 | 10.50 | $30.19 | 1528 |
| 2024-06-17 | 10.57 | $30.04 | 4100 |
| 2024-06-14 | 10.39 | $30.10 | 932 |
| 2024-06-13 | 10.27 | $30.26 | 600 |
| 2024-06-12 | 10.48 | $30.46 | 2130 |
| 2024-06-11 | 10.96 | $30.41 | 134 |
| 2024-06-10 | 11.08 | $30.72 | 400 |
| 2024-06-07 | 11.65 | $30.58 | 626 |
| 2024-06-06 | 12.25 | $31.04 | 1302 |
| 2024-06-05 | 12.26 | $30.95 | 914 |
| 2024-06-04 | 12.40 | $30.89 | 149 |
| 2024-06-03 | 12.64 | $31.06 | 1600 |
| 2024-05-31 | 12.75 | $31.27 | 911 |
| 2024-05-30 | 12.86 | $30.82 | 101 |
| 2024-05-29 | 13.42 | $30.52 | 700 |
| 2024-05-28 | 13.60 | $30.98 | 400 |
| 2024-05-24 | 14.19 | $30.99 | 100 |
| 2024-05-23 | 14.86 | $30.85 | 122 |
| 2024-05-22 | 15.56 | $31.25 | 514 |
| 2024-05-21 | 15.85 | $31.57 | 100 |
| 2024-05-20 | 15.39 | $31.64 | 200 |
| 2024-05-17 | 14.74 | $31.66 | 400 |
| 2024-05-16 | 14.05 | $31.51 | 100 |
| 2024-05-15 | 13.56 | $31.53 | 238 |
| 2024-05-14 | 13.04 | $31.39 | 1148 |
| 2024-05-13 | 12.68 | $31.26 | 600 |
| 2024-05-10 | 12.47 | $31.28 | 300 |
| 2024-05-09 | 12.19 | $31.25 | 21400 |
| 2024-05-08 | 11.96 | $30.87 | 1000 |
| 2024-05-07 | 12.26 | $30.92 | 316 |
| 2024-05-06 | 12.46 | $30.81 | 400 |
| 2024-05-03 | 12.83 | $30.63 | 2320 |
| 2024-05-02 | 13.41 | $30.43 | 248 |
| 2024-05-01 | 13.82 | $30.08 | 4000 |
| 2024-04-30 | 13.70 | $30.10 | 1238 |
| 2024-04-29 | 13.63 | $30.66 | 100 |
| 2024-04-26 | 14.30 | $30.40 | 1022 |
| 2024-04-25 | 14.69 | $30.41 | 3400 |
| 2024-04-24 | 15.06 | $30.34 | 1319 |
| 2024-04-23 | 15.37 | $30.45 | 2600 |
| 2024-04-22 | 16.04 | $30.27 | 700 |
| 2024-04-19 | 16.41 | $30.10 | 7600 |
| 2024-04-18 | 16.45 | $29.85 | 10324 |
| 2024-04-17 | 16.19 | $29.81 | 1300 |
| 2024-04-16 | 15.79 | $29.72 | 38626 |
| 2024-04-15 | 15.16 | $30.08 | 40544 |
| 2024-04-12 | 14.94 | $30.29 | 401 |
| 2024-04-11 | 15.05 | $30.66 | 933 |
| 2024-04-10 | 15.37 | $30.72 | 333 |
| 2024-04-09 | 16.11 | $31.21 | 100 |
| 2024-04-08 | 15.90 | $31.04 | 814 |
| 2024-04-05 | 15.92 | $30.87 | 14149 |
| 2024-04-04 | 16.25 | $30.80 | 34200 |
| 2024-04-03 | 16.59 | $30.98 | 708 |
| 2024-04-02 | 16.37 | $30.87 | 2042 |
| 2024-04-01 | 16.25 | $30.92 | 600 |
| 2024-03-28 | 15.83 | $31.11 | 600 |
| 2024-03-27 | 15.18 | $30.97 | 2745 |
| 2024-03-26 | 14.71 | $30.52 | 3404 |
| 2024-03-25 | 14.70 | $30.64 | 1500 |
| 2024-03-22 | 14.42 | $30.62 | 2107 |
| 2024-03-21 | 14.27 | $30.76 | 5822 |
| 2024-03-20 | 13.75 | $30.84 | 2607 |
| 2024-03-19 | 13.21 | $30.54 | 48809 |
| 2024-03-18 | 13.06 | $30.48 | 75109 |
| 2024-03-15 | 12.93 | $30.46 | 2600 |
| 2024-03-14 | 12.88 | $30.40 | 1000 |
| 2024-03-13 | 12.96 | $30.68 | 2405 |
| 2024-03-12 | 12.31 | $30.56 | 1314 |
| 2024-03-11 | 11.95 | $30.61 | 1200 |
| 2024-03-08 | 11.56 | $30.60 | 12400 |
| 2024-03-07 | 10.84 | $30.59 | 800 |
| 2024-03-06 | 10.15 | $30.33 | 1300 |
| 2024-03-05 | 9.75 | $30.10 | 49937 |
| 2024-03-04 | 9.57 | $30.13 | 6342 |
| 2024-03-01 | 9.62 | $30.15 | 8720 |
| 2024-02-29 | 9.44 | $29.96 | 39907 |
| 2024-02-28 | 9.53 | $29.85 | 900 |
| 2024-02-27 | 9.82 | $29.87 | 32000 |
| 2024-02-26 | 10.12 | $29.83 | 1200 |
| 2024-02-23 | 10.49 | $30.08 | 3800 |
| 2024-02-22 | 10.61 | $30.06 | 7520 |
| 2024-02-21 | 10.83 | $29.93 | 9349 |
| 2024-02-20 | 11.26 | $29.70 | 13547 |
| 2024-02-16 | 11.85 | $29.78 | 7000 |
| 2024-02-15 | 12.41 | $29.84 | 3800 |
| 2024-02-14 | 13.02 | $29.30 | 20205 |
| 2024-02-13 | 12.85 | $29.17 | 3700 |
| 2024-02-12 | 12.39 | $29.70 | 4416 |
| 2024-02-09 | 12.67 | $29.51 | 13405 |
| 2024-02-08 | 12.52 | $29.51 | 14500 |
| 2024-02-07 | 12.55 | $29.61 | 1710 |
| 2024-02-06 | 12.83 | $29.71 | 7200 |
| 2024-02-05 | 13.23 | $29.52 | 3200 |
| 2024-02-02 | 13.41 | $29.86 | 3200 |
| 2024-02-01 | 14.08 | $30.23 | 1100 |
| 2024-01-31 | 14.57 | $29.78 | 5800 |
| 2024-01-30 | 15.23 | $30.00 | 629 |
| 2024-01-29 | 15.66 | $30.00 | 1417 |
| 2024-01-26 | 16.21 | $29.84 | 600 |
| 2024-01-25 | 17.04 | $29.79 | 5400 |
| 2024-01-24 | 17.84 | $29.56 | 1000 |
| 2024-01-23 | 18.68 | $29.65 | 3335 |
| 2024-01-22 | 19.40 | $29.62 | 3400 |
| 2024-01-19 | 20.16 | $29.68 | 4137 |
| 2024-01-18 | 20.89 | $29.52 | 2200 |
| 2024-01-17 | 21.38 | $29.49 | 3543 |
| 2024-01-16 | 21.97 | $29.87 | 4400 |
| 2024-01-12 | 22.99 | $30.33 | 2700 |
| 2024-01-11 | 23.21 | $30.18 | 2300 |
| 2024-01-10 | 23.78 | $30.32 | 2428 |
| 2024-01-09 | 23.82 | $30.27 | 1942 |
| 2024-01-08 | 23.94 | $30.55 | 18500 |
| 2024-01-05 | 23.93 | $30.42 | 10700 |
| 2024-01-04 | 23.83 | $30.43 | 12530 |
| 2024-01-03 | 23.72 | $30.50 | 1048 |
| 2024-01-02 | 23.71 | $30.65 | 1800 |
| 2023-12-29 | 23.32 | $30.66 | 2000 |
| 2023-12-28 | 22.89 | $30.73 | 1400 |
| 2023-12-27 | 22.30 | $30.77 | 912 |
| 2023-12-26 | 21.75 | $30.70 | 200 |
| 2023-12-22 | 21.24 | $30.51 | 1800 |
| 2023-12-21 | 20.79 | $30.38 | 2300 |
| 2023-12-20 | 20.53 | $30.27 | 2400 |
| 2023-12-19 | 20.19 | $30.74 | 1737 |
| 2023-12-18 | 19.36 | $30.44 | 1100 |
| 2023-12-15 | 18.72 | $30.40 | 2134 |
| 2023-12-14 | 18.05 | $30.74 | 2124 |
| 2023-12-13 | 16.67 | $30.27 | 2047 |
| 2023-12-12 | 15.74 | $29.58 | 505 |
| 2023-12-11 | 15.57 | $29.70 | 1300 |
| 2023-12-08 | 15.32 | $29.65 | 5000 |
| 2023-12-07 | 15.10 | $29.70 | 2000 |
| 2023-12-06 | 14.80 | $29.59 | 2700 |
| 2023-12-05 | 14.48 | $29.56 | 300 |
| 2023-12-04 | 14.39 | $29.74 | 835 |
| 2023-12-01 | 14.03 | $29.92 | 2400 |
| 2023-11-30 | 13.65 | $29.48 | 4001 |
| 2023-11-29 | 13.79 | $29.38 | 1900 |
| 2023-11-28 | 14.02 | $29.41 | 1000 |
| 2023-11-27 | 14.28 | $29.24 | 4408 |
| 2023-11-24 | 14.61 | $29.38 | 438 |
| 2023-11-22 | 14.69 | $29.24 | 2649 |
| 2023-11-21 | 14.97 | $29.25 | 418 |
| 2023-11-20 | 15.20 | $29.29 | 1300 |
| 2023-11-17 | 15.37 | $29.19 | 500 |
| 2023-11-16 | 15.64 | $28.94 | 616 |
| 2023-11-15 | 16.11 | $29.02 | 3500 |
| 2023-11-14 | 16.50 | $28.99 | 4200 |
| 2023-11-13 | 17.05 | $28.14 | 804 |
| 2023-11-10 | 17.18 | $28.15 | 900 |
| 2023-11-09 | 17.32 | $27.97 | 1400 |
| 2023-11-08 | 17.46 | $28.13 | 700 |
| 2023-11-07 | 17.78 | $28.27 | 316 |
| 2023-11-06 | 18.27 | $28.60 | 445 |
| 2023-11-03 | 19.09 | $28.84 | 300 |
| 2023-11-02 | 19.91 | $28.50 | 713 |
| 2023-11-01 | 20.63 | $27.82 | 3700 |
| 2023-10-31 | 20.38 | $27.59 | 26428 |
| 2023-10-30 | 19.74 | $27.53 | 1000 |
| 2023-10-27 | 19.08 | $27.27 | 3500 |
| 2023-10-26 | 18.26 | $27.43 | 4000 |
| 2023-10-25 | 17.53 | $27.44 | 41138 |
| 2023-10-24 | 16.76 | $27.64 | 5800 |
| 2023-10-23 | 16.51 | $27.48 | 1400 |
| 2023-10-20 | 16.02 | $27.70 | 7348 |
| 2023-10-19 | 15.81 | $27.98 | 1138 |
| 2023-10-18 | 15.89 | $28.16 | 2411 |
| 2023-10-17 | 16.19 | $28.55 | 1907 |
| 2023-10-16 | 16.90 | $28.50 | 806 |
| 2023-10-13 | 17.45 | $28.22 | 900 |
| 2023-10-12 | 17.62 | $28.15 | 2600 |
| 2023-10-11 | 17.70 | $28.51 | 400 |
| 2023-10-10 | 18.19 | $28.39 | 100 |
| 2023-10-09 | 18.53 | $28.08 | 1511 |
| 2023-10-06 | 18.40 | $27.80 | 1800 |
| 2023-10-05 | 17.77 | $27.58 | 500 |
| 2023-10-04 | 16.70 | $27.45 | 1125 |
| 2023-10-03 | 15.31 | $27.55 | 145 |
| 2023-10-02 | 14.01 | $27.81 | 17600 |
| 2023-09-29 | 12.81 | $28.42 | 510 |
| 2023-09-28 | 12.21 | $28.50 | 502 |
| 2023-09-27 | 11.68 | $28.39 | 300 |
| 2023-09-26 | 11.01 | $28.50 | 114 |
| 2023-09-25 | 10.42 | $28.90 | 1800 |
| 2023-09-22 | 10.26 | $28.94 | 1300 |
| 2023-09-21 | 10.19 | $29.00 | 504 |
| 2023-09-20 | 10.18 | $29.75 | 7006 |
| 2023-09-19 | 10.07 | $29.75 | 100 |
| 2023-09-18 | 10.33 | $29.85 | 147 |
| 2023-09-15 | 10.42 | $29.95 | 1000 |
| 2023-09-14 | 10.35 | $30.09 | 200 |
| 2023-09-13 | 10.04 | $29.55 | 923 |
| 2023-09-12 | 10.56 | $29.58 | 500 |
| 2023-09-11 | 11.11 | $29.48 | 100 |
| 2023-09-08 | 11.52 | $29.29 | 900 |
| 2023-09-07 | 11.61 | $29.29 | 1247 |
| 2023-09-06 | 11.71 | $29.30 | 200 |
| 2023-09-05 | 11.68 | $29.41 | 100 |
| 2023-09-01 | 11.86 | $29.71 | 2249 |
| 2023-08-31 | 12.45 | $29.63 | 1919 |
| 2023-08-30 | 12.86 | $29.77 | 2405 |
| 2023-08-29 | 13.51 | $29.75 | 218 |
| 2023-08-28 | 14.15 | $29.39 | 100 |
| 2023-08-25 | 14.19 | $29.17 | 200 |
| 2023-08-24 | 13.80 | $29.05 | 514 |
| 2023-08-23 | 13.38 | $29.25 | 2728 |
| 2023-08-22 | 13.20 | $28.97 | 44014 |
| 2023-08-21 | 12.90 | $29.07 | 1700 |
| 2023-08-18 | 12.25 | $29.12 | 1000 |
| 2023-08-17 | 11.75 | $29.08 | 900 |
| 2023-08-16 | 11.23 | $29.14 | 704 |
| 2023-08-15 | 10.74 | $29.30 | 200 |
| 2023-08-14 | 10.43 | $29.71 | 800 |
| 2023-08-11 | 10.58 | $29.93 | 1400 |
| 2023-08-10 | 10.94 | $29.97 | 400 |
| 2023-08-09 | 11.47 | $29.95 | 2513 |
| 2023-08-08 | 11.79 | $29.86 | 100 |
| 2023-08-07 | 11.84 | $29.99 | 800 |
| 2023-08-04 | 12.07 | $29.85 | 600 |
| 2023-08-03 | 12.13 | $29.89 | 546 |
| 2023-08-02 | 12.19 | $30.03 | 122 |
| 2023-08-01 | 12.43 | $30.44 | 1200 |
| 2023-07-31 | 12.90 | $30.78 | 800 |
| 2023-07-28 | 12.78 | $30.65 | 1100 |
| 2023-07-27 | 12.78 | $30.60 | 1036 |
| 2023-07-26 | 12.78 | $30.91 | 2140 |
| 2023-07-25 | 12.40 | $30.82 | 900 |
| 2023-07-24 | 12.03 | $30.76 | 1200 |
| 2023-07-21 | 11.78 | $30.60 | 2534 |
| 2023-07-20 | 11.70 | $30.55 | 1800 |
| 2023-07-19 | 11.68 | $30.45 | 620 |
| 2023-07-18 | 11.78 | $30.22 | 3314 |
| 2023-07-17 | 11.98 | $30.17 | 300 |
| 2023-07-14 | 12.36 | $30.32 | 3120 |
| 2023-07-13 | 12.56 | $30.62 | 300 |
| 2023-07-12 | 12.37 | $30.32 | 900 |
| 2023-07-11 | 12.44 | $29.92 | 1200 |
| 2023-07-10 | 13.02 | $29.59 | 227 |
| 2023-07-07 | 13.34 | $29.62 | 1607 |
| 2023-07-06 | 13.71 | $29.47 | 1200 |
| 2023-07-05 | 13.73 | $29.87 | 6700 |
| 2023-07-03 | 14.37 | $30.07 | 1442 |
| 2023-06-30 | 15.10 | $29.88 | 1347 |
| 2023-06-29 | 15.61 | $29.63 | 1114 |
| 2023-06-28 | 15.75 | $29.52 | 218 |
| 2023-06-27 | 15.74 | $29.56 | 2047 |
| 2023-06-26 | 15.72 | $29.40 | 1406 |
| 2023-06-23 | 15.52 | $29.07 | 6326 |
| 2023-06-22 | 14.91 | $29.83 | 100 |
| 2023-06-21 | 15.16 | $30.06 | 2500 |
| 2023-06-20 | 15.44 | $29.93 | 6600 |
| 2023-06-16 | 15.73 | $30.36 | 3600 |
| 2023-06-15 | 16.39 | $30.33 | 3900 |
| 2023-06-14 | 17.24 | $30.06 | 1900 |
| 2023-06-13 | 17.88 | $29.95 | 8200 |
| 2023-06-12 | 18.28 | $29.76 | 2000 |
| 2023-06-09 | 18.25 | $29.80 | 1500 |
| 2023-06-08 | 18.37 | $29.89 | 6415 |
| 2023-06-07 | 18.50 | $29.80 | 19000 |
| 2023-06-06 | 18.50 | $29.66 | 2747 |
| 2023-06-05 | 18.86 | $29.49 | 1600 |
| 2023-06-02 | 19.11 | $29.57 | 13002 |
| 2023-06-01 | 19.38 | $29.14 | 2209 |
| 2023-05-31 | 19.04 | $28.83 | 1100 |
| 2023-05-30 | 18.08 | $28.91 | 11000 |
| 2023-05-26 | 17.19 | $29.07 | 8028 |
| 2023-05-25 | 16.39 | $28.82 | 30800 |
| 2023-05-24 | 15.15 | $29.18 | 100 |
| 2023-05-23 | 14.25 | $29.60 | 1805 |
| 2023-05-22 | 13.73 | $29.86 | 623 |
| 2023-05-19 | 13.47 | $29.87 | 1700 |
| 2023-05-18 | 13.20 | $29.82 | 911 |
| 2023-05-17 | 12.70 | $29.99 | 3400 |
| 2023-05-16 | 12.46 | $29.84 | 6807 |
| 2023-05-15 | 12.19 | $30.34 | 5219 |
| 2023-05-12 | 12.37 | $30.19 | 7500 |
| 2023-05-11 | 12.19 | $30.20 | 3000 |
| 2023-05-10 | 12.04 | $30.50 | 900 |
| 2023-05-09 | 12.27 | $30.45 | 428 |
| 2023-05-08 | 12.57 | $30.58 | 914 |
| 2023-05-05 | 13.05 | $30.68 | 410 |
| 2023-05-04 | 13.56 | $30.16 | 6842 |
| 2023-05-03 | 13.28 | $30.17 | 4200 |
| 2023-05-02 | 13.09 | $30.26 | 1600 |
| 2023-05-01 | 12.61 | $30.77 | 3400 |
| 2023-04-28 | 12.86 | $30.85 | 200 |
| 2023-04-27 | 13.25 | $30.57 | 6000 |
| 2023-04-26 | 13.19 | $30.24 | 1800 |
| 2023-04-25 | 12.95 | $30.40 | 1925 |
| 2023-04-24 | 12.92 | $30.78 | 500 |
| 2023-04-21 | 13.41 | $30.72 | 3112 |
| 2023-04-20 | 13.90 | $30.72 | 2437 |
| 2023-04-19 | 14.41 | $30.92 | 541 |
| 2023-04-18 | 15.05 | $30.94 | 5000 |
| 2023-04-17 | 15.72 | $30.93 | 4000 |
| 2023-04-14 | 16.52 | $30.81 | 1700 |
| 2023-04-13 | 17.35 | $31.06 | 628 |
| 2023-04-12 | 17.78 | $30.85 | 1327 |
| 2023-04-11 | 18.29 | $30.77 | 8221 |
| 2023-04-10 | 19.08 | $30.57 | 442 |
| 2023-04-06 | 19.91 | $30.55 | 437 |
| 2023-04-05 | 20.76 | $30.46 | 2800 |
| 2023-04-04 | 21.59 | $30.44 | 1939 |
| 2023-04-03 | 22.40 | $30.48 | 219 |
| 2023-03-31 | 23.39 | $30.25 | 10040 |
| 2023-03-30 | 24.16 | $30.05 | 1500 |
| 2023-03-29 | 24.79 | $29.76 | 1500 |
| 2023-03-28 | 25.03 | $29.37 | 400 |
| 2023-03-27 | 24.84 | $29.29 | 605 |
| 2023-03-24 | 24.38 | $29.09 | 2000 |
| 2023-03-23 | 23.60 | $28.89 | 6031 |
| 2023-03-22 | 22.81 | $29.11 | 707 |
| 2023-03-21 | 22.14 | $29.54 | 926 |
| 2023-03-20 | 21.74 | $29.45 | 5800 |
| 2023-03-17 | 21.24 | $29.09 | 815 |
| 2023-03-16 | 20.21 | $29.44 | 3300 |
| 2023-03-15 | 19.14 | $29.28 | 400 |
| 2023-03-14 | 17.77 | $29.74 | 531 |
| 2023-03-13 | 16.63 | $29.43 | 600 |
| 2023-03-10 | 15.13 | $29.29 | 13700 |
| 2023-03-09 | 13.50 | $29.70 | 600 |
| 2023-03-08 | 12.98 | $30.12 | 1200 |
| 2023-03-07 | 12.79 | $29.93 | 2500 |
| 2023-03-06 | 12.48 | $30.54 | 410 |
| 2023-03-03 | 12.99 | $30.67 | 2500 |
| 2023-03-02 | 13.54 | $30.31 | 1933 |
| 2023-03-01 | 13.55 | $30.12 | 500 |
| 2023-02-28 | 13.30 | $30.09 | 2212 |
| 2023-02-27 | 13.03 | $30.25 | 2047 |
| 2023-02-24 | 12.79 | $30.10 | 2500 |
| 2023-02-23 | 11.91 | $30.42 | 10100 |
| 2023-02-22 | 11.28 | $30.32 | 1031 |
| 2023-02-21 | 10.71 | $30.47 | 3000 |
| 2023-02-17 | 10.28 | $30.90 | 400 |
| 2023-02-16 | 10.36 | $31.02 | 600 |
| 2023-02-15 | 10.64 | $31.17 | 1845 |
| 2023-02-14 | 10.93 | $31.30 | 601 |
| 2023-02-13 | 11.43 | $31.35 | 125 |
| 2023-02-10 | 11.66 | $31.18 | 1000 |
| 2023-02-09 | 12.12 | $30.98 | 8800 |
| 2023-02-08 | 12.59 | $31.19 | 1301 |
| 2023-02-07 | 12.81 | $31.37 | 2421 |
| 2023-02-06 | 13.05 | $31.27 | 1304 |
| 2023-02-03 | 13.44 | $31.50 | 1032 |
| 2023-02-02 | 13.55 | $31.97 | 2530 |
| 2023-02-01 | 13.05 | $31.91 | 327 |
| 2023-01-31 | 12.64 | $31.77 | 1400 |
| 2023-01-30 | 12.43 | $31.48 | 500 |
| 2023-01-27 | 12.41 | $31.76 | 329 |
| 2023-01-26 | 12.13 | $31.81 | 3711 |
| 2023-01-25 | 11.82 | $31.69 | 100 |
| 2023-01-24 | 11.63 | $31.63 | 6613 |
| 2023-01-23 | 11.46 | $31.58 | 2900 |
| 2023-01-20 | 11.20 | $31.54 | 4200 |
| 2023-01-19 | 11.04 | $31.23 | 2308 |
| 2023-01-18 | 11.10 | $31.23 | 2500 |
| 2023-01-17 | 11.13 | $31.56 | 9032 |
| 2023-01-13 | 10.74 | $31.57 | 3200 |
| 2023-01-12 | 10.44 | $31.58 | 2815 |
| 2023-01-11 | 9.93 | $31.20 | 2200 |
| 2023-01-10 | 9.75 | $30.88 | 2320 |
| 2023-01-09 | 9.85 | $30.84 | 625 |
| 2023-01-06 | 9.67 | $30.78 | 8502 |
| 2023-01-05 | 9.55 | $30.04 | 1727 |
| 2023-01-04 | 9.98 | $30.31 | 2000 |
| 2023-01-03 | 10.48 | $29.95 | 3113 |
| 2022-12-30 | 10.95 | $29.99 | 1000 |
| 2022-12-29 | 11.25 | $30.16 | 301 |
| 2022-12-28 | 11.82 | $29.77 | 700 |
| 2022-12-27 | 12.06 | $30.19 | 5700 |
| 2022-12-23 | 12.61 | $30.07 | 8600 |
| 2022-12-22 | 13.03 | $29.80 | 3300 |
| 2022-12-21 | 13.28 | $30.19 | 8405 |
| 2022-12-20 | 13.94 | $29.83 | 7600 |
| 2022-12-19 | 14.35 | $29.77 | 2400 |
| 2022-12-16 | 14.63 | $29.97 | 5900 |
| 2022-12-15 | 15.18 | $30.34 | 5200 |
| 2022-12-14 | 15.93 | $30.93 | 4900 |
| 2022-12-13 | 15.92 | $31.06 | 20400 |
| 2022-12-12 | 15.79 | $30.73 | 5000 |
| 2022-12-09 | 16.21 | $30.52 | 500 |
| 2022-12-08 | 16.67 | $30.64 | 1400 |
| 2022-12-07 | 17.03 | $30.50 | 7123 |
| 2022-12-06 | 17.55 | $30.44 | 12500 |
| 2022-12-05 | 18.11 | $30.62 | 1400 |
| 2022-12-02 | 18.45 | $31.28 | 4300 |
| 2022-12-01 | 18.38 | $31.20 | 625 |
| 2022-11-30 | 18.03 | $31.18 | 4200 |
| 2022-11-29 | 17.72 | $30.63 | 2000 |
| 2022-11-28 | 17.81 | $30.42 | 21400 |
| 2022-11-25 | 17.91 | $30.88 | 6400 |
| 2022-11-23 | 17.52 | $30.76 | 1313 |
| 2022-11-22 | 17.25 | $30.60 | 4222 |
| 2022-11-21 | 17.09 | $30.23 | 2124 |
| 2022-11-18 | 17.22 | $30.29 | 6739 |
| 2022-11-17 | 17.27 | $30.13 | 15337 |
| 2022-11-16 | 17.46 | $30.26 | 25213 |
| 2022-11-15 | 17.29 | $30.40 | 39800 |
| 2022-11-14 | 17.12 | $30.22 | 31300 |
| 2022-11-11 | 16.94 | $30.54 | 47600 |
| 2022-11-10 | 16.60 | $30.31 | 86000 |
| 2022-11-09 | 16.33 | $28.91 | 76803 |
| 2022-11-08 | 16.90 | $29.47 | 36100 |
| 2022-11-07 | 16.90 | $29.17 | 109 |
| 2022-11-04 | 17.21 | $29.12 | 900 |
| 2022-11-03 | 17.60 | $28.43 | 9407 |
| 2022-11-02 | 18.51 | $28.53 | 931 |
| 2022-11-01 | 19.13 | $29.06 | 15600 |
| 2022-10-31 | 19.21 | $28.88 | 3500 |
| 2022-10-28 | 19.62 | $28.99 | 3000 |
| 2022-10-27 | 20.01 | $28.71 | 936 |
| 2022-10-26 | 20.63 | $28.70 | 6102 |
| 2022-10-25 | 21.28 | $28.42 | 2000 |
| 2022-10-24 | 22.29 | $27.81 | 400 |
| 2022-10-21 | 22.94 | $27.86 | 1000 |
| 2022-10-20 | 23.63 | $27.49 | 1908 |
| 2022-10-19 | 24.30 | $27.57 | 500 |
| 2022-10-18 | 24.79 | $27.85 | 900 |
| 2022-10-17 | 25.37 | $27.54 | 2423 |
| 2022-10-14 | 25.69 | $26.79 | 7707 |
| 2022-10-13 | 25.97 | $27.38 | 13000 |
| 2022-10-12 | 26.05 | $26.81 | 6200 |
| 2022-10-11 | 25.60 | $27.05 | 2412 |
| 2022-10-10 | 25.23 | $27.21 | 1600 |
| 2022-10-07 | 24.96 | $27.36 | 4900 |
| 2022-10-06 | 24.74 | $27.79 | 1000 |
| 2022-10-05 | 24.80 | $28.30 | 1921 |
| 2022-10-04 | 25.02 | $28.71 | 8509 |
| 2022-10-03 | 25.44 | $27.94 | 7300 |
| 2022-09-30 | 25.45 | $27.15 | 4926 |
| 2022-09-29 | 24.44 | $27.27 | 8600 |
| 2022-09-28 | 23.44 | $27.74 | 12705 |
| 2022-09-27 | 22.37 | $27.08 | 4500 |
| 2022-09-26 | 20.76 | $27.30 | 2400 |
| 2022-09-23 | 19.13 | $27.91 | 3900 |
| 2022-09-22 | 17.70 | $28.83 | 4306 |
| 2022-09-21 | 16.64 | $29.23 | 728 |
| 2022-09-20 | 15.83 | $29.67 | 6800 |
| 2022-09-19 | 15.14 | $30.20 | 14943 |
| 2022-09-16 | 14.55 | $30.00 | 400 |
| 2022-09-15 | 14.08 | $30.18 | 263300 |
| 2022-09-14 | 13.80 | $30.67 | 1400 |
| 2022-09-13 | 13.78 | $30.68 | 800 |
| 2022-09-12 | 13.84 | $31.64 | 1209 |
| 2022-09-09 | 14.32 | $31.32 | 1336 |
| 2022-09-08 | 15.00 | $30.75 | 300 |
| 2022-09-07 | 15.01 | $30.68 | 647 |
| 2022-09-06 | 14.90 | $30.29 | 100 |
| 2022-09-02 | 14.24 | $30.44 | 200 |
| 2022-09-01 | 13.67 | $30.51 | 1221 |
| 2022-08-31 | 13.06 | $30.71 | 913 |
| 2022-08-30 | 12.69 | $30.96 | 749 |
| 2022-08-29 | 12.54 | $31.49 | 2400 |
| 2022-08-26 | 12.84 | $31.58 | 300 |
| 2022-08-25 | 13.31 | $32.23 | 418 |
| 2022-08-24 | 13.45 | $31.86 | 800 |
| 2022-08-23 | 14.03 | $31.82 | 7827 |
| 2022-08-22 | 14.63 | $31.70 | 5000 |
| 2022-08-19 | 15.39 | $32.09 | 1906 |
| 2022-08-18 | 15.72 | $32.38 | 2947 |
| 2022-08-17 | 15.74 | $32.42 | 8149 |
| 2022-08-16 | 15.63 | $32.62 | 11900 |
| 2022-08-15 | 15.21 | $32.49 | 422 |
| 2022-08-12 | 14.93 | $32.60 | 1436 |
| 2022-08-11 | 14.64 | $32.26 | 256418 |
| 2022-08-10 | 14.39 | $32.21 | 900 |
| 2022-08-09 | 14.41 | $31.67 | 1300 |
| 2022-08-08 | 14.88 | $31.60 | 9100 |
| 2022-08-05 | 15.49 | $31.46 | 1629 |
| 2022-08-04 | 16.26 | $31.38 | 1800 |
| 2022-08-03 | 17.10 | $31.36 | 3032 |
| 2022-08-02 | 17.98 | $31.29 | 3220 |
| 2022-08-01 | 18.91 | $31.61 | 400 |
| 2022-07-29 | 19.61 | $31.73 | 5613 |
| 2022-07-28 | 20.34 | $31.33 | 9300 |
| 2022-07-27 | 21.32 | $30.99 | 1935 |
| 2022-07-26 | 22.05 | $30.49 | 4100 |
| 2022-07-25 | 22.45 | $30.77 | 4448 |
| 2022-07-22 | 22.93 | $30.30 | 1949 |
| 2022-07-21 | 23.24 | $30.33 | 14400 |
| 2022-07-20 | 23.30 | $30.22 | 6400 |
| 2022-07-19 | 23.74 | $30.40 | 300 |
| 2022-07-18 | 24.34 | $29.76 | 10600 |
| 2022-07-15 | 24.60 | $29.59 | 23408 |
| 2022-07-14 | 24.42 | $29.31 | 2500 |
| 2022-07-13 | 23.81 | $29.63 | 7639 |
| 2022-07-12 | 23.44 | $29.74 | 222 |
| 2022-07-11 | 23.11 | $29.89 | 1528 |
| 2022-07-08 | 22.85 | $30.14 | 144 |
| 2022-07-07 | 22.75 | $30.26 | 1044 |
| 2022-07-06 | 22.74 | $29.97 | 2835 |
| 2022-07-05 | 22.40 | $29.94 | 8038 |
| 2022-07-01 | 21.97 | $30.55 | 900 |
| 2022-06-30 | 21.91 | $30.24 | 1838 |
| 2022-06-29 | 21.55 | $30.45 | 9100 |
| 2022-06-28 | 21.44 | $30.59 | 2000 |
| 2022-06-27 | 21.49 | $30.67 | 3111 |
| 2022-06-24 | 21.18 | $30.59 | 16400 |
| 2022-06-23 | 20.74 | $30.27 | 2026 |
| 2022-06-22 | 19.99 | $30.26 | 1100 |
| 2022-06-21 | 19.13 | $30.45 | 2300 |
| 2022-06-17 | 18.47 | $29.91 | 2600 |
| 2022-06-16 | 17.20 | $30.08 | 5307 |
| 2022-06-15 | 15.99 | $30.90 | 2300 |
| 2022-06-14 | 15.00 | $30.52 | 2800 |
| 2022-06-13 | 13.97 | $30.80 | 6600 |
| 2022-06-10 | 13.07 | $31.97 | 2839 |
| 2022-06-09 | 12.91 | $32.59 | 1100 |
| 2022-06-08 | 13.29 | $33.26 | 4746 |
| 2022-06-07 | 13.64 | $33.75 | 4115 |
| 2022-06-06 | 13.87 | $33.52 | 500 |
| 2022-06-03 | 14.34 | $33.49 | 2900 |
| 2022-06-02 | 14.82 | $33.82 | 1200 |
| 2022-06-01 | 15.34 | $33.43 | 18934 |
| 2022-05-31 | 16.06 | $33.49 | 3000 |
| 2022-05-27 | 16.90 | $33.74 | 1723 |
| 2022-05-26 | 17.74 | $33.35 | 100 |
| 2022-05-25 | 18.37 | $33.18 | 2906 |
| 2022-05-24 | 18.93 | $33.06 | 1600 |
| 2022-05-23 | 19.37 | $32.95 | 1800 |
| 2022-05-20 | 20.08 | $32.47 | 3410 |
| 2022-05-19 | 20.41 | $32.31 | 1318 |
| 2022-05-18 | 20.51 | $32.17 | 5500 |
| 2022-05-17 | 20.61 | $32.85 | 10700 |
| 2022-05-16 | 21.14 | $32.34 | 9231 |
| 2022-05-13 | 21.39 | $32.17 | 2520 |
| 2022-05-12 | 21.36 | $31.47 | 2823 |
| 2022-05-11 | 20.43 | $31.58 | 11116 |
| 2022-05-10 | 19.59 | $31.53 | 603642 |
| 2022-05-09 | 18.60 | $31.64 | 2900 |
| 2022-05-06 | 17.72 | $32.86 | 6534 |
| 2022-05-05 | 17.45 | $33.10 | 7000 |
| 2022-05-04 | 17.39 | $33.94 | 9119 |
| 2022-05-03 | 17.57 | $33.25 | 11301 |
| 2022-05-02 | 17.01 | $32.90 | 7434 |
| 2022-04-29 | 16.41 | $33.20 | 6500 |
| 2022-04-28 | 16.24 | $34.18 | 4705 |
| 2022-04-27 | 16.62 | $33.76 | 2200 |
| 2022-04-26 | 16.59 | $33.63 | 4019 |
| 2022-04-25 | 16.56 | $34.15 | 908 |
| 2022-04-22 | 16.53 | $34.40 | 12315 |
| 2022-04-21 | 17.29 | $35.22 | 4944 |
| 2022-04-20 | 17.16 | $35.74 | 4300 |
| 2022-04-19 | 16.40 | $35.46 | 2600 |
| 2022-04-18 | 16.00 | $35.22 | 4000 |
| 2022-04-14 | 15.73 | $35.27 | 5500 |
| 2022-04-13 | 15.16 | $35.36 | 2400 |
| 2022-04-12 | 14.72 | $35.09 | 15404 |
| 2022-04-11 | 14.26 | $35.06 | 1900 |
| 2022-04-08 | 13.92 | $35.42 | 3400 |
| 2022-04-07 | 13.30 | $35.19 | 4720 |
| 2022-04-06 | 12.86 | $35.15 | 4600 |
| 2022-04-05 | 12.52 | $35.08 | 1200 |
| 2022-04-04 | 11.97 | $35.34 | 2617 |
| 2022-04-01 | 11.60 | $35.10 | 2507 |
| 2022-03-31 | 11.37 | $35.34 | 600 |
| 2022-03-30 | 10.75 | $35.37 | 5922 |
| 2022-03-29 | 10.30 | $35.31 | 14337 |
| 2022-03-28 | 9.90 | $34.95 | 1630 |
| 2022-03-25 | 9.89 | $34.85 | 2027 |
| 2022-03-24 | 9.82 | $34.64 | 3400 |
| 2022-03-23 | 10.09 | $34.57 | 6100 |
| 2022-03-22 | 10.33 | $34.72 | 1100 |
| 2022-03-21 | 10.45 | $34.62 | 2500 |
| 2022-03-18 | 10.72 | $34.50 | 1500 |
| 2022-03-17 | 11.16 | $34.32 | 2300 |
| 2022-03-16 | 11.63 | $33.64 | 8409 |
| 2022-03-15 | 11.29 | $33.52 | 2200 |
| 2022-03-14 | 10.74 | $33.38 | 6509 |
| 2022-03-11 | 10.17 | $33.63 | 7800 |
| 2022-03-10 | 9.89 | $33.94 | 5944 |
| 2022-03-09 | 9.82 | $33.75 | 6600 |
| 2022-03-08 | 9.64 | $33.32 | 38400 |
| 2022-03-07 | 9.29 | $33.59 | 1408 |
| 2022-03-04 | 9.17 | $33.95 | 4227 |
| 2022-03-03 | 9.03 | $33.81 | 12117 |
| 2022-03-02 | 9.12 | $33.85 | 170300 |
| 2022-03-01 | 9.09 | $33.26 | 6900 |
| 2022-02-28 | 8.97 | $33.63 | 35204 |
| 2022-02-25 | 9.01 | $33.78 | 2400 |
| 2022-02-24 | 9.04 | $32.86 | 14404 |
| 2022-02-23 | 8.10 | $32.90 | 3834 |
| 2022-02-22 | 7.69 | $33.30 | 3407 |
| 2022-02-18 | 7.42 | $33.52 | 17449 |
| 2022-02-17 | 7.54 | $33.66 | 514 |
| 2022-02-16 | 7.87 | $33.91 | 720 |
| 2022-02-15 | 8.16 | $33.72 | 8444 |
| 2022-02-14 | 8.45 | $33.33 | 700 |
| 2022-02-11 | 8.44 | $33.64 | 2436 |
| 2022-02-10 | 8.70 | $33.73 | 2543 |
| 2022-02-09 | 9.13 | $34.31 | 1600 |
| 2022-02-08 | 9.08 | $33.82 | 1800 |
| 2022-02-07 | 9.54 | $33.69 | 1146 |
| 2022-02-04 | 9.96 | $33.73 | 1800 |
| 2022-02-03 | 10.39 | $33.83 | 1513 |
| 2022-02-02 | 10.64 | $34.07 | 1804 |
| 2022-02-01 | 10.84 | $33.70 | 2919 |
| 2022-01-31 | 11.33 | $33.53 | 1800 |
| 2022-01-28 | 11.64 | $33.18 | 8700 |
| 2022-01-27 | 11.53 | $32.78 | — |
| 2022-01-26 | 10.85 | $32.78 | 1000 |
| 2022-01-25 | 10.13 | $33.14 | 2100 |
| 2022-01-24 | 9.38 | $32.50 | 4500 |
| 2022-01-21 | 8.20 | $33.33 | 500 |
| 2022-01-20 | 7.76 | $33.88 | — |
| 2022-01-19 | 8.01 | $33.87 | 3400 |
| 2022-01-18 | 8.26 | $33.84 | 12032 |
| 2022-01-14 | 8.31 | $34.20 | 36100 |
| 2022-01-13 | 8.70 | $34.23 | 31300 |
| 2022-01-12 | 8.78 | $34.27 | 5000 |
| 2022-01-11 | 9.02 | $34.04 | 48500 |
| 2022-01-10 | 9.36 | $33.78 | 97000 |
| 2022-01-07 | 9.32 | $34.00 | 108643 |
| 2022-01-06 | 9.73 | $33.87 | 332 |
| 2022-01-05 | 10.23 | $33.91 | 3300 |
| 2022-01-04 | 10.70 | $34.27 | 124 |
| 2022-01-03 | 10.66 | $34.17 | 108 |
| 2021-12-31 | 10.80 | $34.18 | 141 |
| 2021-12-30 | 10.75 | $34.10 | 800 |
| 2021-12-29 | 10.71 | $34.05 | 108 |
| 2021-12-28 | 10.82 | $33.98 | 200 |
| 2021-12-27 | 10.97 | $33.77 | 109 |
| 2021-12-23 | 11.42 | $33.59 | 1741 |
| 2021-12-22 | 11.96 | $33.80 | 1300 |
| 2021-12-21 | 12.53 | $33.63 | 204 |
| 2021-12-20 | 12.95 | $33.29 | 1122 |
| 2021-12-17 | 12.90 | $33.52 | 908 |
| 2021-12-16 | 13.38 | $33.88 | 205 |
| 2021-12-15 | 13.80 | $33.62 | 600 |
| 2021-12-14 | 14.44 | $33.27 | 3200 |
| 2021-12-13 | 14.72 | $33.56 | — |
| 2021-12-10 | 15.49 | $33.56 | 200 |
| 2021-12-09 | 16.29 | $33.41 | 300 |
| 2021-12-08 | 17.06 | $33.72 | 304 |
| 2021-12-07 | 17.64 | $33.69 | 1234 |
| 2021-12-06 | 18.25 | $33.28 | 1700 |
| 2021-12-03 | 19.05 | $32.87 | 1636 |
| 2021-12-02 | 19.13 | $32.90 | 900 |
| 2021-12-01 | 19.40 | $32.30 | 8047 |
| 2021-11-30 | 19.69 | $32.65 | 1919 |
| 2021-11-29 | 19.30 | $33.18 | 1008 |
| 2021-11-26 | 19.42 | $32.97 | 1800 |
| 2021-11-24 | 19.15 | $33.82 | 2700 |
| 2021-11-23 | 19.89 | $33.76 | 932 |
| 2021-11-22 | 20.78 | $33.49 | 500 |
| 2021-11-19 | 21.82 | $33.82 | — |
| 2021-11-18 | 22.28 | $33.82 | 1600 |
| 2021-11-17 | 22.75 | $33.78 | 106 |
| 2021-11-16 | 23.33 | $33.85 | 644 |
| 2021-11-15 | 23.91 | $34.00 | 2400 |
| 2021-11-12 | 24.19 | $33.93 | 122 |
| 2021-11-11 | 24.59 | $33.97 | — |
| 2021-11-10 | 24.93 | $33.97 | 400 |
| 2021-11-09 | 25.28 | $34.07 | 1800 |
| 2021-11-08 | 25.66 | $34.05 | 800 |
| 2021-11-05 | 25.87 | $34.01 | 1000 |
| 2021-11-04 | 26.17 | $33.86 | 306 |
| 2021-11-03 | 26.56 | $33.97 | 401 |
| 2021-11-02 | 26.97 | $33.77 | 900 |
| 2021-11-01 | 27.60 | $33.80 | 129 |
| 2021-10-29 | 28.21 | $33.87 | — |
| 2021-10-28 | 28.74 | $33.87 | 500 |
| 2021-10-27 | 29.30 | $33.67 | 3409 |
| 2021-10-26 | 29.89 | $34.05 | 334 |
| 2021-10-25 | 29.95 | $34.03 | 3117 |
| 2021-10-22 | 30.07 | $34.01 | 700 |
| 2021-10-21 | 30.24 | $33.85 | 3200 |
| 2021-10-20 | 30.51 | $34.08 | 2747 |
| 2021-10-19 | 30.48 | $33.74 | 324 |
| 2021-10-18 | 30.69 | $33.52 | 1700 |
| 2021-10-15 | 31.06 | $33.62 | 1900 |
| 2021-10-14 | 31.35 | $33.49 | 7900 |
| 2021-10-13 | 31.75 | $33.05 | 6100 |
| 2021-10-12 | 32.53 | $32.79 | 5731 |
| 2021-10-11 | 33.50 | $32.81 | 300 |
| 2021-10-08 | 34.58 | $32.88 | 700 |
| 2021-10-07 | 35.64 | $32.91 | 734 |
| 2021-10-06 | 36.74 | $32.62 | 1746 |
| 2021-10-05 | 38.15 | $32.71 | 4314 |
| 2021-10-04 | 39.20 | $32.56 | 400 |
| 2021-10-01 | 40.48 | $32.53 | 204 |
| 2021-09-30 | 41.86 | $32.16 | 2200 |
| 2021-09-29 | 43.47 | $32.31 | 700 |
| 2021-09-28 | 45.01 | $32.27 | 600 |
| 2021-09-27 | 46.66 | $32.74 | 1200 |
| 2021-09-24 | 47.95 | $32.55 | 2231 |
| 2021-09-23 | 49.48 | $32.69 | 4700 |
| 2021-09-22 | 50.93 | $32.79 | 123 |
| 2021-09-21 | 52.34 | $32.40 | 1200 |
| 2021-09-20 | 53.95 | $32.28 | 1300 |
| 2021-09-17 | 55.80 | $32.83 | 522 |
| 2021-09-16 | 56.88 | $33.20 | 800 |
| 2021-09-15 | 57.59 | $33.40 | 8100 |
| 2021-09-14 | 58.22 | $33.08 | 5906 |
| 2021-09-13 | 58.88 | $33.48 | 334 |
| 2021-09-10 | 59.04 | $33.26 | 3442 |
| 2021-09-09 | 59.21 | $33.43 | 4000 |
| 2021-09-08 | 59.53 | $33.62 | 1329 |
| 2021-09-07 | 59.64 | $33.71 | 705 |
| 2021-09-03 | 59.66 | $33.95 | 1108 |
| 2021-09-02 | 59.51 | $33.86 | 400 |
| 2021-09-01 | 59.36 | $33.59 | 202 |
| 2021-08-31 | 59.28 | $33.51 | — |
| 2021-08-30 | 59.21 | $33.52 | 547 |
| 2021-08-27 | 59.13 | $33.48 | 916 |
| 2021-08-26 | 59.06 | $33.04 | 704 |
| 2021-08-25 | 59.07 | $33.26 | 942 |
| 2021-08-24 | 58.88 | $33.21 | 536 |
| 2021-08-23 | 58.70 | $33.08 | 200 |
| 2021-08-20 | 58.55 | $32.85 | 500 |
| 2021-08-19 | 58.43 | $32.58 | 948 |
| 2021-08-18 | 58.32 | $33.00 | 414 |
| 2021-08-17 | 57.90 | $33.53 | — |
| 2021-08-16 | 57.05 | $33.53 | 802 |
| 2021-08-13 | 56.16 | $33.65 | 527 |
| 2021-08-12 | 55.16 | $33.54 | 300 |
| 2021-08-11 | 54.11 | $33.59 | 1800 |
| 2021-08-10 | 52.95 | $33.37 | 700 |
| 2021-08-09 | 51.73 | $33.24 | 1611 |
| 2021-08-06 | 50.47 | $33.31 | 2014 |
| 2021-08-05 | 49.00 | $33.31 | 600 |
| 2021-08-04 | 47.45 | $33.29 | 244 |
| 2021-08-03 | 45.83 | $33.25 | — |
| 2021-08-02 | 44.12 | $33.25 | 2022 |
| 2021-07-30 | 42.33 | $33.29 | 1400 |
| 2021-07-29 | 40.42 | $33.56 | 1927 |
| 2021-07-28 | 38.28 | $33.28 | 3400 |
| 2021-07-27 | 36.05 | $33.14 | 2500 |
| 2021-07-26 | 33.71 | $33.25 | 2401 |
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