Is Cambria Global Real Estate ETF (BLDG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cambria Global Real Estate ETF (BLDG) research center and poll results.
CBOE : BLDG
Cambria Global Real Estate ETF — Technical Indicators
$27.93 USD
$0.48 (1.74%)
- Volume
- 3.48K
- Average Volume
- 35.71K
- Market Capitalization
- $38.41M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.32
- Year Low
- $23.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.27
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.21
Average
26.30
Maximum
33.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.27 | $27.80 | 3500 |
| 2026-07-23 | 27.22 | $27.45 | 2121 |
| 2026-07-22 | 27.18 | $27.59 | 2200 |
| 2026-07-21 | 27.12 | $27.74 | 8500 |
| 2026-07-20 | 27.05 | $27.61 | 3227 |
| 2026-07-17 | 26.99 | $27.60 | 433 |
| 2026-07-16 | 26.92 | $27.67 | 1300 |
| 2026-07-15 | 26.89 | $27.20 | 400 |
| 2026-07-14 | 26.87 | $27.02 | 7700 |
| 2026-07-13 | 26.87 | $26.87 | 4600 |
| 2026-07-10 | 26.87 | $27.17 | 3800 |
| 2026-07-09 | 26.85 | $26.98 | 4332 |
| 2026-07-08 | 26.83 | $26.88 | 800 |
| 2026-07-07 | 26.79 | $27.31 | 1000 |
| 2026-07-06 | 26.73 | $27.10 | 1100 |
| 2026-07-02 | 26.67 | $27.15 | 5917 |
| 2026-07-01 | 26.59 | $26.97 | 2627 |
| 2026-06-30 | 26.54 | $27.00 | 5716 |
| 2026-06-29 | 26.47 | $27.14 | 5705 |
| 2026-06-26 | 26.42 | $27.14 | 10100 |
| 2026-06-25 | 26.37 | $26.75 | 2107 |
| 2026-06-24 | 26.35 | $26.69 | 1500 |
| 2026-06-23 | 26.33 | $26.48 | 4600 |
| 2026-06-22 | 26.31 | $26.31 | 6700 |
| 2026-06-18 | 26.29 | $26.27 | 5600 |
| 2026-06-17 | 26.28 | $26.28 | 6400 |
| 2026-06-16 | 26.25 | $27.05 | 19900 |
| 2026-06-15 | 26.20 | $26.74 | 6400 |
| 2026-06-12 | 26.14 | $27.06 | 3200 |
| 2026-06-11 | 26.09 | $26.91 | 1600 |
| 2026-06-10 | 26.04 | $26.71 | 21742 |
| 2026-06-09 | 26.01 | $26.61 | 3700 |
| 2026-06-08 | 25.99 | $26.17 | 1.0M |
| 2026-06-05 | 25.99 | $26.06 | 7504 |
| 2026-06-04 | 26.01 | $25.85 | 805 |
| 2026-06-03 | 26.02 | $25.64 | 3740 |
| 2026-06-02 | 26.03 | $25.88 | 2939 |
| 2026-06-01 | 26.02 | $25.75 | 1100 |
| 2026-05-29 | 26.02 | $26.06 | 12232 |
| 2026-05-28 | 26.01 | $26.20 | 15100 |
| 2026-05-27 | 25.98 | $26.29 | 2520 |
| 2026-05-26 | 25.95 | $26.23 | 1142 |
| 2026-05-22 | 25.94 | $26.05 | 3341 |
| 2026-05-21 | 25.93 | $25.97 | 1200 |
| 2026-05-20 | 25.91 | $26.07 | 5402 |
| 2026-05-19 | 25.88 | $25.74 | 3542 |
| 2026-05-18 | 25.88 | $25.92 | 31233 |
| 2026-05-15 | 25.89 | $25.65 | 1505 |
| 2026-05-14 | 25.91 | $25.99 | 535 |
| 2026-05-13 | 25.89 | $25.96 | 1948 |
| 2026-05-12 | 25.86 | $26.12 | 3636 |
| 2026-05-11 | 25.82 | $26.15 | 1522 |
| 2026-05-08 | 25.78 | $26.21 | 53139 |
| 2026-05-07 | 25.72 | $26.37 | 5649 |
| 2026-05-06 | 25.66 | $26.17 | 9113 |
| 2026-05-05 | 25.60 | $25.85 | 824 |
| 2026-05-04 | 25.53 | $25.61 | 2100 |
| 2026-05-01 | 25.46 | $25.87 | 809800 |
| 2026-04-30 | 25.38 | $25.81 | 800 |
| 2026-04-29 | 25.30 | $25.48 | 703 |
| 2026-04-28 | 25.22 | $25.87 | 2044 |
| 2026-04-27 | 25.11 | $25.89 | 6839 |
| 2026-04-24 | 25.00 | $25.80 | 5200 |
| 2026-04-23 | 24.91 | $25.63 | 31800 |
| 2026-04-22 | 24.85 | $25.58 | 800 |
| 2026-04-21 | 24.78 | $25.76 | 2000 |
| 2026-04-20 | 24.72 | $26.08 | 8100 |
| 2026-04-17 | 24.63 | $25.99 | 3428 |
| 2026-04-16 | 24.58 | $25.57 | 1235 |
| 2026-04-15 | 24.57 | $25.46 | 11800 |
| 2026-04-14 | 24.58 | $25.34 | 4900 |
| 2026-04-13 | 24.58 | $25.16 | 1400 |
| 2026-04-10 | 24.58 | $25.20 | 12602 |
| 2026-04-09 | 24.58 | $25.08 | 1800 |
| 2026-04-08 | 24.60 | $24.95 | 2500 |
| 2026-04-07 | 24.64 | $24.40 | 2727 |
| 2026-04-06 | 24.70 | $24.35 | 6600 |
| 2026-04-02 | 24.76 | $24.28 | 3012 |
| 2026-04-01 | 24.84 | $24.03 | 5200 |
| 2026-03-31 | 24.94 | $23.97 | 5400 |
| 2026-03-30 | 25.04 | $23.68 | 9500 |
| 2026-03-27 | 25.17 | $23.71 | 7200 |
| 2026-03-26 | 25.31 | $24.01 | 1228 |
| 2026-03-25 | 25.44 | $24.36 | 3200 |
| 2026-03-24 | 25.54 | $24.24 | 5000 |
| 2026-03-23 | 25.65 | $24.47 | 6917 |
| 2026-03-20 | 25.74 | $24.28 | 10100 |
| 2026-03-19 | 25.84 | $25.09 | 7000 |
| 2026-03-18 | 25.89 | $25.33 | 737 |
| 2026-03-17 | 25.94 | $25.60 | 1932 |
| 2026-03-16 | 25.98 | $25.33 | 1300 |
| 2026-03-13 | 26.02 | $25.17 | 3600 |
| 2026-03-12 | 26.06 | $25.31 | 3616 |
| 2026-03-11 | 26.10 | $25.42 | 3700 |
| 2026-03-10 | 26.14 | $25.70 | 1903 |
| 2026-03-09 | 26.15 | $25.62 | 6600 |
| 2026-03-06 | 26.16 | $25.60 | 7600 |
| 2026-03-05 | 26.16 | $25.83 | 1400 |
| 2026-03-04 | 26.16 | $26.05 | 3049 |
| 2026-03-03 | 26.12 | $25.98 | 9938 |
| 2026-03-02 | 26.09 | $26.27 | 2800 |
| 2026-02-27 | 26.05 | $26.51 | 3145 |
| 2026-02-26 | 26.00 | $26.61 | 926 |
| 2026-02-25 | 25.93 | $26.37 | 9111 |
| 2026-02-24 | 25.88 | $26.36 | 17246 |
| 2026-02-23 | 25.83 | $26.36 | 5800 |
| 2026-02-20 | 25.79 | $26.27 | 518 |
| 2026-02-19 | 25.74 | $26.17 | 16214 |
| 2026-02-18 | 25.69 | $26.23 | 2700 |
| 2026-02-17 | 25.64 | $26.44 | 1600 |
| 2026-02-13 | 25.59 | $26.22 | 5647 |
| 2026-02-12 | 25.54 | $25.93 | 4114 |
| 2026-02-11 | 25.49 | $26.10 | 611 |
| 2026-02-10 | 25.43 | $26.09 | 3808 |
| 2026-02-09 | 25.38 | $25.89 | 1107 |
| 2026-02-06 | 25.33 | $25.93 | 10015 |
| 2026-02-05 | 25.29 | $25.65 | 1400 |
| 2026-02-04 | 25.25 | $25.68 | 6400 |
| 2026-02-03 | 25.20 | $25.43 | 532 |
| 2026-02-02 | 25.16 | $25.36 | 20119 |
| 2026-01-30 | 25.11 | $25.42 | 9800 |
| 2026-01-29 | 25.07 | $25.44 | 32500 |
| 2026-01-28 | 25.02 | $25.20 | 1500 |
| 2026-01-27 | 24.98 | $25.44 | 5302 |
| 2026-01-26 | 24.93 | $25.41 | 6100 |
| 2026-01-23 | 24.88 | $25.46 | 108400 |
| 2026-01-22 | 24.82 | $25.26 | 1605 |
| 2026-01-21 | 24.78 | $25.23 | 700 |
| 2026-01-20 | 24.74 | $25.23 | 22000 |
| 2026-01-16 | 24.71 | $25.41 | 941 |
| 2026-01-15 | 24.70 | $25.24 | 400 |
| 2026-01-14 | 24.69 | $25.02 | 700 |
| 2026-01-13 | 24.70 | $24.89 | 2408 |
| 2026-01-12 | 24.71 | $25.00 | 1616 |
| 2026-01-09 | 24.70 | $24.99 | 2521 |
| 2026-01-08 | 24.70 | $25.03 | 2500 |
| 2026-01-07 | 24.69 | $24.80 | 24609 |
| 2026-01-06 | 24.70 | $24.73 | 5100 |
| 2026-01-05 | 24.72 | $24.56 | 20618 |
| 2026-01-02 | 24.76 | $24.50 | 4400 |
| 2025-12-31 | 24.80 | $24.46 | 5100 |
| 2025-12-30 | 24.84 | $24.50 | 3200 |
| 2025-12-29 | 24.88 | $24.40 | 2600 |
| 2025-12-26 | 24.94 | $24.45 | 1000 |
| 2025-12-24 | 24.99 | $24.41 | 1300 |
| 2025-12-23 | 25.03 | $24.32 | 3300 |
| 2025-12-22 | 25.08 | $24.40 | 5600 |
| 2025-12-19 | 25.12 | $24.47 | 7244 |
| 2025-12-18 | 25.14 | $24.52 | 1605 |
| 2025-12-17 | 25.17 | $25.23 | 4425 |
| 2025-12-16 | 25.16 | $25.14 | 8431 |
| 2025-12-15 | 25.16 | $25.16 | 900 |
| 2025-12-12 | 25.17 | $25.03 | 2300 |
| 2025-12-11 | 25.18 | $24.95 | 5576 |
| 2025-12-10 | 25.21 | $25.01 | 3247 |
| 2025-12-09 | 25.23 | $24.85 | 2800 |
| 2025-12-08 | 25.26 | $24.91 | 4443 |
| 2025-12-05 | 25.29 | $25.14 | 1000 |
| 2025-12-04 | 25.29 | $25.26 | 4800 |
| 2025-12-03 | 25.29 | $25.30 | 200 |
| 2025-12-02 | 25.27 | $25.39 | 2824 |
| 2025-12-01 | 25.27 | $25.30 | 2834 |
| 2025-11-28 | 25.26 | $25.48 | 200 |
| 2025-11-26 | 25.24 | $25.43 | 102923 |
| 2025-11-25 | 25.23 | $25.40 | 4640 |
| 2025-11-24 | 25.23 | $25.27 | 1545 |
| 2025-11-21 | 25.25 | $25.17 | 10937 |
| 2025-11-20 | 25.27 | $24.92 | 25816 |
| 2025-11-19 | 25.30 | $25.00 | 6226 |
| 2025-11-18 | 25.32 | $25.16 | 1700 |
| 2025-11-17 | 25.33 | $25.13 | 4300 |
| 2025-11-14 | 25.34 | $25.21 | 708 |
| 2025-11-13 | 25.34 | $25.31 | 1100 |
| 2025-11-12 | 25.33 | $25.56 | 500 |
| 2025-11-11 | 25.31 | $25.49 | 7500 |
| 2025-11-10 | 25.29 | $25.43 | 15400 |
| 2025-11-07 | 25.26 | $25.46 | 5700 |
| 2025-11-06 | 25.23 | $25.19 | 5400 |
| 2025-11-05 | 25.22 | $25.19 | 3300 |
| 2025-11-04 | 25.22 | $25.00 | 2749 |
| 2025-11-03 | 25.24 | $25.20 | 6242 |
| 2025-10-31 | 25.25 | $25.21 | 1116 |
| 2025-10-30 | 25.28 | $25.11 | 200 |
| 2025-10-29 | 25.32 | $25.10 | 2900 |
| 2025-10-28 | 25.36 | $25.57 | 929 |
| 2025-10-27 | 25.38 | $25.62 | 1600 |
| 2025-10-24 | 25.38 | $25.54 | 6932 |
| 2025-10-23 | 25.38 | $25.50 | 2906 |
| 2025-10-22 | 25.38 | $25.49 | 800 |
| 2025-10-21 | 25.39 | $25.33 | 2730 |
| 2025-10-20 | 25.41 | $25.33 | 4600 |
| 2025-10-17 | 25.43 | $25.10 | 1806 |
| 2025-10-16 | 25.46 | $25.13 | 2200 |
| 2025-10-15 | 25.50 | $25.16 | 19005 |
| 2025-10-14 | 25.55 | $25.09 | 145400 |
| 2025-10-13 | 25.61 | $24.90 | 4400 |
| 2025-10-10 | 25.68 | $24.85 | 1300 |
| 2025-10-09 | 25.75 | $25.03 | 5923 |
| 2025-10-08 | 25.82 | $25.20 | 2801 |
| 2025-10-07 | 25.86 | $25.31 | 2238 |
| 2025-10-06 | 25.90 | $25.49 | 5500 |
| 2025-10-03 | 25.94 | $25.80 | 2005 |
| 2025-10-02 | 25.96 | $25.78 | 1800 |
| 2025-10-01 | 25.97 | $26.03 | 1100 |
| 2025-09-30 | 25.97 | $25.82 | 2007 |
| 2025-09-29 | 25.97 | $25.63 | 6305 |
| 2025-09-26 | 25.99 | $25.65 | 2330 |
| 2025-09-25 | 26.01 | $25.50 | 20149 |
| 2025-09-24 | 26.04 | $25.66 | 1634 |
| 2025-09-23 | 26.05 | $25.75 | 2739 |
| 2025-09-22 | 26.06 | $25.68 | 930 |
| 2025-09-19 | 26.07 | $25.75 | 4613 |
| 2025-09-18 | 26.06 | $25.84 | 5100 |
| 2025-09-17 | 26.05 | $26.19 | 4937 |
| 2025-09-16 | 26.02 | $26.24 | 8200 |
| 2025-09-15 | 25.97 | $26.35 | 2000 |
| 2025-09-12 | 25.92 | $26.37 | 900 |
| 2025-09-11 | 25.87 | $26.32 | 9144 |
| 2025-09-10 | 25.83 | $26.08 | 1500 |
| 2025-09-09 | 25.79 | $26.15 | 1300 |
| 2025-09-08 | 25.73 | $26.21 | 300 |
| 2025-09-05 | 25.68 | $26.27 | 1804 |
| 2025-09-04 | 25.63 | $25.97 | 17600 |
| 2025-09-03 | 25.59 | $25.89 | 717 |
| 2025-09-02 | 25.55 | $25.81 | 1116 |
| 2025-08-29 | 25.51 | $26.17 | 19300 |
| 2025-08-28 | 25.43 | $26.07 | 2745 |
| 2025-08-27 | 25.37 | $26.03 | 228600 |
| 2025-08-26 | 25.31 | $25.84 | 1700 |
| 2025-08-25 | 25.28 | $25.93 | 1100 |
| 2025-08-22 | 25.24 | $25.96 | 5943 |
| 2025-08-21 | 25.20 | $25.60 | 3400 |
| 2025-08-20 | 25.19 | $25.64 | 1547 |
| 2025-08-19 | 25.17 | $25.49 | 900 |
| 2025-08-18 | 25.16 | $25.26 | 744 |
| 2025-08-15 | 25.15 | $25.36 | 2200 |
| 2025-08-14 | 25.13 | $25.29 | 600 |
| 2025-08-13 | 25.12 | $25.54 | 1147 |
| 2025-08-12 | 25.09 | $25.27 | 1909 |
| 2025-08-11 | 25.07 | $25.07 | 3231 |
| 2025-08-08 | 25.08 | $25.14 | 3500 |
| 2025-08-07 | 25.08 | $25.20 | 2341 |
| 2025-08-06 | 25.07 | $25.19 | 300 |
| 2025-08-05 | 25.07 | $25.13 | 3435 |
| 2025-08-04 | 25.07 | $24.95 | 4301 |
| 2025-08-01 | 25.07 | $24.68 | 18210 |
| 2025-07-31 | 25.10 | $24.82 | 3418 |
| 2025-07-30 | 25.11 | $24.92 | 3000 |
| 2025-07-29 | 25.13 | $25.25 | 12322 |
| 2025-07-28 | 25.11 | $24.98 | 2400 |
| 2025-07-25 | 25.11 | $25.26 | 9139 |
| 2025-07-24 | 25.09 | $25.30 | 4000 |
| 2025-07-23 | 25.07 | $25.34 | 3600 |
| 2025-07-22 | 25.05 | $25.34 | 5000 |
| 2025-07-21 | 25.05 | $25.04 | 1700 |
| 2025-07-18 | 25.04 | $24.93 | 500 |
| 2025-07-17 | 25.04 | $24.97 | 1900 |
| 2025-07-16 | 25.04 | $25.02 | 234 |
| 2025-07-15 | 25.04 | $24.79 | 13607 |
| 2025-07-14 | 25.06 | $25.31 | 16800 |
| 2025-07-11 | 25.06 | $25.08 | 439 |
| 2025-07-10 | 25.07 | $25.19 | 640 |
| 2025-07-09 | 25.08 | $25.05 | 5508 |
| 2025-07-08 | 25.08 | $25.12 | 2518 |
| 2025-07-07 | 25.08 | $25.02 | 1007 |
| 2025-07-03 | 25.07 | $25.29 | 400 |
| 2025-07-02 | 25.04 | $25.07 | 7439 |
| 2025-07-01 | 25.02 | $25.21 | 5917 |
| 2025-06-30 | 24.98 | $24.96 | 2600 |
| 2025-06-27 | 24.96 | $24.85 | 1800 |
| 2025-06-26 | 24.94 | $24.93 | 2900 |
| 2025-06-25 | 24.91 | $24.83 | 1325 |
| 2025-06-24 | 24.87 | $25.08 | 2200 |
| 2025-06-23 | 24.81 | $25.18 | 2939 |
| 2025-06-20 | 24.74 | $24.91 | 4700 |
| 2025-06-18 | 24.69 | $24.93 | 4607 |
| 2025-06-17 | 24.66 | $24.97 | 3500 |
| 2025-06-16 | 24.63 | $25.09 | 4100 |
| 2025-06-13 | 24.59 | $25.05 | 4500 |
| 2025-06-12 | 24.55 | $25.37 | 1024 |
| 2025-06-11 | 24.48 | $25.30 | 1300 |
| 2025-06-10 | 24.42 | $25.32 | 3800 |
| 2025-06-09 | 24.36 | $25.18 | 4238 |
| 2025-06-06 | 24.32 | $25.08 | 2131 |
| 2025-06-05 | 24.26 | $24.77 | 1344 |
| 2025-06-04 | 24.21 | $24.67 | 12205 |
| 2025-06-03 | 24.18 | $24.65 | 900 |
| 2025-06-02 | 24.14 | $24.56 | 842 |
| 2025-05-30 | 24.11 | $24.51 | 2332 |
| 2025-05-29 | 24.06 | $24.44 | 408 |
| 2025-05-28 | 24.02 | $24.25 | 2100 |
| 2025-05-27 | 23.99 | $24.10 | 2300 |
| 2025-05-23 | 23.97 | $23.80 | 2300 |
| 2025-05-22 | 23.97 | $23.87 | 1009 |
| 2025-05-21 | 23.96 | $23.84 | 801 |
| 2025-05-20 | 23.95 | $24.33 | 1200 |
| 2025-05-19 | 23.90 | $24.43 | 3200 |
| 2025-05-16 | 23.83 | $24.36 | 1600 |
| 2025-05-15 | 23.77 | $24.24 | 1008 |
| 2025-05-14 | 23.71 | $23.90 | 1100 |
| 2025-05-13 | 23.65 | $24.02 | 6124 |
| 2025-05-12 | 23.60 | $24.13 | 4300 |
| 2025-05-09 | 23.51 | $24.39 | 19143 |
| 2025-05-08 | 23.39 | $23.87 | 2100 |
| 2025-05-07 | 23.32 | $23.85 | 633 |
| 2025-05-06 | 23.20 | $23.97 | 400 |
| 2025-05-05 | 23.09 | $23.90 | 1735 |
| 2025-05-02 | 23.03 | $23.91 | 529 |
| 2025-05-01 | 23.01 | $23.65 | 2200 |
| 2025-04-30 | 23.03 | $23.58 | 14647 |
| 2025-04-29 | 23.05 | $23.63 | 3227 |
| 2025-04-28 | 23.07 | $23.80 | 4200 |
| 2025-04-25 | 23.07 | $23.74 | 11142 |
| 2025-04-24 | 23.08 | $23.67 | 5436 |
| 2025-04-23 | 23.10 | $23.70 | 16000 |
| 2025-04-22 | 23.11 | $23.34 | 2700 |
| 2025-04-21 | 23.14 | $23.01 | 11417 |
| 2025-04-17 | 23.16 | $23.19 | 1647 |
| 2025-04-16 | 23.20 | $22.87 | 5100 |
| 2025-04-15 | 23.28 | $22.84 | 1136 |
| 2025-04-14 | 23.39 | $22.86 | 17200 |
| 2025-04-11 | 23.50 | $22.38 | 4209 |
| 2025-04-10 | 23.62 | $22.10 | 912 |
| 2025-04-09 | 23.74 | $22.37 | 7700 |
| 2025-04-08 | 23.85 | $21.48 | 3600 |
| 2025-04-07 | 24.00 | $21.84 | 12517 |
| 2025-04-04 | 24.15 | $22.63 | 13600 |
| 2025-04-03 | 24.27 | $23.47 | 1646 |
| 2025-04-02 | 24.33 | $24.08 | 700 |
| 2025-04-01 | 24.37 | $23.96 | 3544 |
| 2025-03-31 | 24.42 | $23.97 | 1707 |
| 2025-03-28 | 24.46 | $23.98 | 2324 |
| 2025-03-27 | 24.51 | $23.95 | 1041 |
| 2025-03-26 | 24.56 | $23.98 | 717 |
| 2025-03-25 | 24.60 | $23.89 | 2021 |
| 2025-03-24 | 24.65 | $23.85 | 1634 |
| 2025-03-21 | 24.69 | $23.59 | 50700 |
| 2025-03-20 | 24.75 | $23.90 | 1200 |
| 2025-03-19 | 24.80 | $24.46 | 393000 |
| 2025-03-18 | 24.82 | $25.00 | 1900 |
| 2025-03-17 | 24.82 | $25.14 | 1939 |
| 2025-03-14 | 24.80 | $24.81 | 7114 |
| 2025-03-13 | 24.82 | $24.38 | 708 |
| 2025-03-12 | 24.84 | $24.62 | 6200 |
| 2025-03-11 | 24.86 | $24.58 | 8800 |
| 2025-03-10 | 24.87 | $24.72 | 5600 |
| 2025-03-07 | 24.89 | $24.97 | 5200 |
| 2025-03-06 | 24.89 | $24.70 | 3900 |
| 2025-03-05 | 24.91 | $25.00 | 3512 |
| 2025-03-04 | 24.91 | $24.82 | 5905 |
| 2025-03-03 | 24.92 | $24.89 | 24324 |
| 2025-02-28 | 24.92 | $25.00 | 9900 |
| 2025-02-27 | 24.93 | $24.87 | 5923 |
| 2025-02-26 | 24.92 | $24.87 | 44600 |
| 2025-02-25 | 24.94 | $24.86 | 3444 |
| 2025-02-24 | 24.96 | $24.71 | 2300 |
| 2025-02-21 | 24.98 | $24.65 | 7118 |
| 2025-02-20 | 24.99 | $24.91 | 6200 |
| 2025-02-19 | 24.99 | $24.90 | 446 |
| 2025-02-18 | 25.01 | $24.97 | 2420 |
| 2025-02-14 | 25.01 | $24.82 | 4604 |
| 2025-02-13 | 25.01 | $25.15 | 4200 |
| 2025-02-12 | 25.00 | $24.84 | 2700 |
| 2025-02-11 | 24.98 | $24.91 | 3200 |
| 2025-02-10 | 24.96 | $24.86 | 6700 |
| 2025-02-07 | 24.93 | $25.00 | 8715 |
| 2025-02-06 | 24.92 | $25.15 | 4800 |
| 2025-02-05 | 24.91 | $25.03 | 30115 |
| 2025-02-04 | 24.91 | $24.99 | 1600 |
| 2025-02-03 | 24.93 | $24.92 | 3800 |
| 2025-01-31 | 24.95 | $25.07 | 10000 |
| 2025-01-30 | 24.95 | $25.11 | 1500 |
| 2025-01-29 | 24.95 | $24.75 | 2212 |
| 2025-01-28 | 24.97 | $25.15 | 6742 |
| 2025-01-27 | 24.98 | $25.29 | 2300 |
| 2025-01-24 | 24.97 | $25.04 | 4600 |
| 2025-01-23 | 24.97 | $24.92 | 4900 |
| 2025-01-22 | 24.98 | $24.96 | 4500 |
| 2025-01-21 | 24.99 | $25.20 | 1400 |
| 2025-01-17 | 25.00 | $24.99 | 6300 |
| 2025-01-16 | 25.07 | $24.93 | 1303 |
| 2025-01-15 | 25.15 | $24.82 | 5749 |
| 2025-01-14 | 25.23 | $24.57 | 13300 |
| 2025-01-13 | 25.33 | $24.36 | 3000 |
| 2025-01-10 | 25.43 | $24.32 | 5900 |
| 2025-01-08 | 25.54 | $24.80 | 41045 |
| 2025-01-07 | 25.65 | $24.93 | 2724 |
| 2025-01-06 | 25.74 | $25.13 | 20700 |
| 2025-01-03 | 25.82 | $25.36 | 2920 |
| 2025-01-02 | 25.90 | $25.21 | 4100 |
| 2024-12-31 | 25.97 | $25.24 | 5640 |
| 2024-12-30 | 26.05 | $25.04 | 5627 |
| 2024-12-27 | 26.16 | $25.14 | 1800 |
| 2024-12-26 | 26.25 | $25.28 | 1319 |
| 2024-12-24 | 26.34 | $25.15 | 1307 |
| 2024-12-23 | 26.42 | $25.04 | 5200 |
| 2024-12-20 | 26.50 | $25.06 | 9344 |
| 2024-12-19 | 26.57 | $25.21 | 6100 |
| 2024-12-18 | 26.62 | $25.35 | 4700 |
| 2024-12-17 | 26.67 | $26.44 | 1227 |
| 2024-12-16 | 26.66 | $26.51 | 5937 |
| 2024-12-13 | 26.64 | $26.55 | 11900 |
| 2024-12-12 | 26.61 | $26.43 | 1700 |
| 2024-12-11 | 26.61 | $26.45 | 8800 |
| 2024-12-10 | 26.60 | $26.54 | 2306 |
| 2024-12-09 | 26.60 | $26.85 | 3600 |
| 2024-12-06 | 26.60 | $26.75 | 17500 |
| 2024-12-05 | 26.59 | $26.86 | 399710 |
| 2024-12-04 | 26.57 | $26.82 | 15200 |
| 2024-12-03 | 26.55 | $26.78 | 1000 |
| 2024-12-02 | 26.52 | $26.80 | 6738 |
| 2024-11-29 | 26.48 | $27.09 | 1849 |
| 2024-11-27 | 26.44 | $27.07 | 2900 |
| 2024-11-26 | 26.42 | $26.96 | 8615 |
| 2024-11-25 | 26.39 | $26.84 | 3500 |
| 2024-11-22 | 26.38 | $26.62 | 3526 |
| 2024-11-21 | 26.36 | $26.50 | 5300 |
| 2024-11-20 | 26.37 | $26.28 | 1800 |
| 2024-11-19 | 26.39 | $26.31 | 2103 |
| 2024-11-18 | 26.41 | $26.16 | 5546 |
| 2024-11-15 | 26.44 | $26.07 | 1000 |
| 2024-11-14 | 26.49 | $26.09 | 1711 |
| 2024-11-13 | 26.53 | $26.27 | 2700 |
| 2024-11-12 | 26.57 | $26.32 | 24200 |
| 2024-11-11 | 26.59 | $26.64 | 7500 |
| 2024-11-08 | 26.58 | $26.71 | 1819 |
| 2024-11-07 | 26.57 | $26.64 | 7425 |
| 2024-11-06 | 26.55 | $26.48 | 4301 |
| 2024-11-05 | 26.55 | $26.42 | 5627 |
| 2024-11-04 | 26.54 | $26.19 | 19219 |
| 2024-11-01 | 26.55 | $26.02 | 409 |
| 2024-10-31 | 26.58 | $26.22 | 1632 |
| 2024-10-30 | 26.60 | $26.56 | 400 |
| 2024-10-29 | 26.59 | $26.47 | 4027 |
| 2024-10-28 | 26.62 | $26.57 | 4325 |
| 2024-10-25 | 26.65 | $26.36 | 4400 |
| 2024-10-24 | 26.69 | $26.69 | 6505 |
| 2024-10-23 | 26.72 | $26.56 | 1425 |
| 2024-10-22 | 26.75 | $26.69 | 3000 |
| 2024-10-21 | 26.79 | $26.75 | 4100 |
| 2024-10-18 | 26.82 | $27.10 | 1129 |
| 2024-10-17 | 26.82 | $26.94 | 1000 |
| 2024-10-16 | 26.86 | $27.01 | 1700 |
| 2024-10-15 | 26.88 | $26.77 | 1500 |
| 2024-10-14 | 26.91 | $26.51 | 6300 |
| 2024-10-11 | 26.95 | $26.45 | 800 |
| 2024-10-10 | 26.98 | $26.30 | 1200 |
| 2024-10-09 | 27.01 | $26.40 | 1237 |
| 2024-10-08 | 27.01 | $26.33 | 1713 |
| 2024-10-07 | 27.01 | $26.39 | 1249 |
| 2024-10-04 | 27.01 | $26.57 | 825 |
| 2024-10-03 | 26.99 | $26.51 | 9000 |
| 2024-10-02 | 26.99 | $26.47 | 22800 |
| 2024-10-01 | 26.98 | $27.00 | 7000 |
| 2024-09-30 | 26.94 | $27.21 | 1900 |
| 2024-09-27 | 26.90 | $27.17 | 2800 |
| 2024-09-26 | 26.85 | $27.27 | 4903 |
| 2024-09-25 | 26.80 | $27.17 | 1224 |
| 2024-09-24 | 26.76 | $27.44 | 2100 |
| 2024-09-23 | 26.70 | $27.31 | 2111 |
| 2024-09-20 | 26.65 | $27.19 | 1603 |
| 2024-09-19 | 26.58 | $27.78 | 1249 |
| 2024-09-18 | 26.48 | $27.36 | 700 |
| 2024-09-17 | 26.40 | $27.30 | 5438 |
| 2024-09-16 | 26.31 | $27.33 | 2100 |
| 2024-09-13 | 26.22 | $27.14 | 4936 |
| 2024-09-12 | 26.14 | $26.79 | 5505 |
| 2024-09-11 | 26.06 | $26.50 | 3700 |
| 2024-09-10 | 25.99 | $26.37 | 528 |
| 2024-09-09 | 25.91 | $26.32 | 1919 |
| 2024-09-06 | 25.85 | $26.25 | 5600 |
| 2024-09-05 | 25.79 | $26.37 | 1901 |
| 2024-09-04 | 25.71 | $26.33 | 2539 |
| 2024-09-03 | 25.64 | $26.18 | 4600 |
| 2024-08-30 | 25.55 | $26.42 | 2045 |
| 2024-08-29 | 25.49 | $26.23 | 1400 |
| 2024-08-28 | 25.45 | $26.26 | 710 |
| 2024-08-27 | 25.41 | $26.34 | 847 |
| 2024-08-26 | 25.38 | $26.28 | 1202 |
| 2024-08-23 | 25.33 | $26.27 | 1800 |
| 2024-08-22 | 25.29 | $25.79 | 700 |
| 2024-08-21 | 25.26 | $25.78 | 1900 |
| 2024-08-20 | 25.23 | $25.65 | 2537 |
| 2024-08-19 | 25.22 | $25.67 | 500 |
| 2024-08-16 | 25.21 | $25.46 | 937 |
| 2024-08-15 | 25.20 | $25.46 | 1700 |
| 2024-08-14 | 25.19 | $25.25 | 100 |
| 2024-08-13 | 25.20 | $25.19 | 2300 |
| 2024-08-12 | 25.21 | $24.78 | 133231 |
| 2024-08-09 | 25.23 | $25.08 | 1124 |
| 2024-08-08 | 25.23 | $24.98 | 2514 |
| 2024-08-07 | 25.22 | $24.84 | 506 |
| 2024-08-06 | 25.18 | $24.88 | 2146 |
| 2024-08-05 | 25.14 | $24.48 | 2740 |
| 2024-08-02 | 25.11 | $25.12 | 4448 |
| 2024-08-01 | 25.06 | $25.41 | 2400 |
| 2024-07-31 | 24.98 | $25.56 | 900 |
| 2024-07-30 | 24.89 | $25.59 | 1710 |
| 2024-07-29 | 24.80 | $25.43 | 900 |
| 2024-07-26 | 24.71 | $25.48 | 201 |
| 2024-07-25 | 24.61 | $25.06 | 2421 |
| 2024-07-24 | 24.53 | $25.13 | 3600 |
| 2024-07-23 | 24.44 | $25.60 | 3400 |
| 2024-07-22 | 24.35 | $25.48 | 3522 |
| 2024-07-19 | 24.25 | $25.16 | 11700 |
| 2024-07-18 | 24.19 | $25.21 | 5341 |
| 2024-07-17 | 24.14 | $25.47 | 9107 |
| 2024-07-16 | 24.06 | $25.52 | 5314 |
| 2024-07-15 | 23.97 | $25.18 | 1600 |
| 2024-07-12 | 23.90 | $25.02 | 1626 |
| 2024-07-11 | 23.84 | $24.70 | 3346 |
| 2024-07-10 | 23.78 | $24.13 | 2200 |
| 2024-07-09 | 23.76 | $23.98 | 2800 |
| 2024-07-08 | 23.75 | $24.03 | 940 |
| 2024-07-05 | 23.76 | $23.98 | 3500 |
| 2024-07-03 | 23.76 | $23.94 | 707 |
| 2024-07-02 | 23.77 | $23.76 | 2200 |
| 2024-07-01 | 23.80 | $23.64 | 5300 |
| 2024-06-28 | 23.82 | $23.82 | 842 |
| 2024-06-27 | 23.82 | $23.48 | 100 |
| 2024-06-26 | 23.83 | $23.32 | 341 |
| 2024-06-25 | 23.85 | $23.46 | 809 |
| 2024-06-24 | 23.88 | $23.68 | 1303 |
| 2024-06-21 | 23.89 | $23.52 | 2318 |
| 2024-06-20 | 23.93 | $24.05 | 4500 |
| 2024-06-18 | 23.94 | $24.06 | 2431 |
| 2024-06-17 | 23.96 | $23.84 | 400 |
| 2024-06-14 | 24.00 | $23.78 | 800 |
| 2024-06-13 | 24.04 | $23.84 | 2300 |
| 2024-06-12 | 24.08 | $23.80 | 3300 |
| 2024-06-11 | 24.11 | $23.56 | 2000 |
| 2024-06-10 | 24.14 | $23.69 | 1204 |
| 2024-06-07 | 24.17 | $23.77 | 5637 |
| 2024-06-06 | 24.19 | $24.12 | 3023 |
| 2024-06-05 | 24.19 | $24.13 | 542 |
| 2024-06-04 | 24.19 | $24.16 | 2222 |
| 2024-06-03 | 24.19 | $24.18 | 5119 |
| 2024-05-31 | 24.19 | $24.20 | 820 |
| 2024-05-30 | 24.18 | $23.84 | 833 |
| 2024-05-29 | 24.18 | $23.56 | 1617 |
| 2024-05-28 | 24.18 | $23.85 | 2042 |
| 2024-05-24 | 24.19 | $24.00 | 1000 |
| 2024-05-23 | 24.18 | $23.91 | 1600 |
| 2024-05-22 | 24.17 | $24.23 | 1647 |
| 2024-05-21 | 24.15 | $24.36 | 7000 |
| 2024-05-20 | 24.13 | $24.44 | 1900 |
| 2024-05-17 | 24.09 | $24.54 | 10900 |
| 2024-05-16 | 24.03 | $24.58 | 1723 |
| 2024-05-15 | 23.96 | $24.60 | 943 |
| 2024-05-14 | 23.89 | $24.40 | 500 |
| 2024-05-13 | 23.83 | $24.24 | 3100 |
| 2024-05-10 | 23.80 | $24.29 | 140 |
| 2024-05-09 | 23.77 | $24.26 | 600 |
| 2024-05-08 | 23.76 | $24.01 | 1401 |
| 2024-05-07 | 23.75 | $24.15 | 4845 |
| 2024-05-06 | 23.78 | $24.23 | 30100 |
| 2024-05-03 | 23.78 | $24.10 | 405 |
| 2024-05-02 | 23.78 | $24.08 | 400 |
| 2024-05-01 | 23.76 | $23.70 | 2100 |
| 2024-04-30 | 23.77 | $23.71 | 1529 |
| 2024-04-29 | 23.79 | $24.02 | 200 |
| 2024-04-26 | 23.80 | $23.77 | 1900 |
| 2024-04-25 | 23.84 | $23.70 | 344 |
| 2024-04-24 | 23.87 | $23.86 | 5000 |
| 2024-04-23 | 23.87 | $23.89 | 205 |
| 2024-04-22 | 23.88 | $23.66 | 900 |
| 2024-04-19 | 23.91 | $23.40 | 1100 |
| 2024-04-18 | 23.96 | $23.16 | 900 |
| 2024-04-17 | 24.05 | $23.17 | 600 |
| 2024-04-16 | 24.12 | $23.24 | 2500 |
| 2024-04-15 | 24.19 | $23.50 | 900 |
| 2024-04-12 | 24.24 | $23.73 | 400 |
| 2024-04-11 | 24.28 | $24.07 | 1800 |
| 2024-04-10 | 24.33 | $23.93 | 4800 |
| 2024-04-09 | 24.37 | $24.59 | 1400 |
| 2024-04-08 | 24.39 | $24.35 | 1326 |
| 2024-04-05 | 24.42 | $24.01 | 900 |
| 2024-04-04 | 24.46 | $23.80 | 1700 |
| 2024-04-03 | 24.49 | $23.93 | 6115 |
| 2024-04-02 | 24.52 | $23.98 | 2549 |
| 2024-04-01 | 24.55 | $24.25 | 840 |
| 2024-03-28 | 24.56 | $24.55 | 800 |
| 2024-03-27 | 24.54 | $24.33 | 1333 |
| 2024-03-26 | 24.53 | $23.94 | 911 |
| 2024-03-25 | 24.55 | $24.10 | 1700 |
| 2024-03-22 | 24.56 | $24.12 | 322 |
| 2024-03-21 | 24.59 | $24.51 | 600 |
| 2024-03-20 | 24.60 | $24.84 | 826 |
| 2024-03-19 | 24.58 | $24.64 | 700 |
| 2024-03-18 | 24.57 | $24.57 | 2331 |
| 2024-03-15 | 24.56 | $24.60 | 500 |
| 2024-03-14 | 24.56 | $24.58 | 1500 |
| 2024-03-13 | 24.54 | $24.88 | 2900 |
| 2024-03-12 | 24.49 | $24.90 | 1000 |
| 2024-03-11 | 24.47 | $24.93 | 2800 |
| 2024-03-08 | 24.45 | $24.91 | 1400 |
| 2024-03-07 | 24.42 | $24.81 | 23500 |
| 2024-03-06 | 24.39 | $24.44 | 300 |
| 2024-03-05 | 24.37 | $24.42 | 1000 |
| 2024-03-04 | 24.36 | $24.58 | 935 |
| 2024-03-01 | 24.34 | $24.45 | 2000 |
| 2024-02-29 | 24.35 | $24.31 | 313 |
| 2024-02-28 | 24.35 | $24.16 | 2440 |
| 2024-02-27 | 24.38 | $24.33 | 100 |
| 2024-02-26 | 24.40 | $24.31 | 600 |
| 2024-02-23 | 24.43 | $24.58 | 7500 |
| 2024-02-22 | 24.44 | $24.66 | 32700 |
| 2024-02-21 | 24.43 | $24.52 | 3643 |
| 2024-02-20 | 24.44 | $24.39 | 1300 |
| 2024-02-16 | 24.46 | $24.47 | 100 |
| 2024-02-15 | 24.47 | $24.61 | 3249 |
| 2024-02-14 | 24.45 | $24.11 | 1801 |
| 2024-02-13 | 24.46 | $23.98 | 223 |
| 2024-02-12 | 24.51 | $24.49 | 500 |
| 2024-02-09 | 24.53 | $24.44 | 304 |
| 2024-02-08 | 24.56 | $24.36 | 500 |
| 2024-02-07 | 24.60 | $24.14 | 1305 |
| 2024-02-06 | 24.64 | $24.17 | 600 |
| 2024-02-05 | 24.69 | $24.08 | 21400 |
| 2024-02-02 | 24.74 | $24.27 | 600 |
| 2024-02-01 | 24.78 | $24.56 | 600 |
| 2024-01-31 | 24.79 | $24.42 | 345 |
| 2024-01-30 | 24.84 | $24.71 | 201 |
| 2024-01-29 | 24.87 | $24.80 | 2741 |
| 2024-01-26 | 24.91 | $24.76 | 300 |
| 2024-01-25 | 24.93 | $24.76 | 600 |
| 2024-01-24 | 24.96 | $24.54 | 2400 |
| 2024-01-23 | 24.99 | $24.69 | 100 |
| 2024-01-22 | 25.01 | $24.82 | 810 |
| 2024-01-19 | 25.01 | $24.61 | 600 |
| 2024-01-18 | 25.03 | $24.33 | 3300 |
| 2024-01-17 | 25.07 | $24.36 | 100 |
| 2024-01-16 | 25.10 | $24.79 | 4200 |
| 2024-01-12 | 25.13 | $25.06 | 1106 |
| 2024-01-11 | 25.12 | $24.99 | 111 |
| 2024-01-10 | 25.08 | $25.08 | 343 |
| 2024-01-09 | 25.04 | $25.03 | 641 |
| 2024-01-08 | 25.00 | $25.19 | 1620 |
| 2024-01-05 | 24.95 | $25.04 | 1300 |
| 2024-01-04 | 24.90 | $24.97 | 3200 |
| 2024-01-03 | 24.86 | $24.93 | 302 |
| 2024-01-02 | 24.82 | $25.36 | 700 |
| 2023-12-29 | 24.76 | $25.30 | 400 |
| 2023-12-28 | 24.67 | $25.51 | 100 |
| 2023-12-27 | 24.57 | $25.32 | 631 |
| 2023-12-26 | 24.47 | $25.24 | 2304 |
| 2023-12-22 | 24.37 | $25.11 | 3603 |
| 2023-12-21 | 24.28 | $25.14 | 25737 |
| 2023-12-20 | 24.19 | $24.87 | 143 |
| 2023-12-19 | 24.11 | $25.06 | 4600 |
| 2023-12-18 | 24.03 | $24.96 | 2200 |
| 2023-12-15 | 23.95 | $25.09 | 3100 |
| 2023-12-14 | 23.86 | $25.43 | 2500 |
| 2023-12-13 | 23.77 | $24.87 | 3609 |
| 2023-12-12 | 23.70 | $24.18 | 2000 |
| 2023-12-11 | 23.61 | $24.15 | 1501 |
| 2023-12-08 | 23.54 | $24.20 | 144 |
| 2023-12-07 | 23.45 | $24.23 | 400 |
| 2023-12-06 | 23.38 | $24.11 | 700 |
| 2023-12-05 | 23.32 | $24.14 | 900 |
| 2023-12-04 | 23.26 | $24.22 | 4000 |
| 2023-12-01 | 23.21 | $24.06 | 2301 |
| 2023-11-30 | 23.15 | $23.51 | 500 |
| 2023-11-29 | 23.08 | $23.42 | 300 |
| 2023-11-28 | 23.01 | $23.42 | 1907 |
| 2023-11-27 | 22.92 | $23.32 | 235 |
| 2023-11-24 | 22.83 | $23.31 | 100 |
| 2023-11-22 | 22.76 | $23.26 | 200 |
| 2023-11-21 | 22.67 | $23.24 | 800 |
| 2023-11-20 | 22.61 | $23.48 | 1100 |
| 2023-11-17 | 22.53 | $23.42 | 1600 |
| 2023-11-16 | 22.46 | $23.28 | 400 |
| 2023-11-15 | 22.40 | $23.54 | 100 |
| 2023-11-14 | 22.35 | $23.42 | 2725 |
| 2023-11-13 | 22.32 | $22.48 | 100 |
| 2023-11-10 | 22.33 | $22.66 | 1100 |
| 2023-11-09 | 22.31 | $22.51 | 245 |
| 2023-11-08 | 22.32 | $22.87 | 1840 |
| 2023-11-07 | 22.32 | $22.83 | 2935 |
| 2023-11-06 | 22.31 | $23.01 | 900 |
| 2023-11-03 | 22.28 | $23.20 | 1800 |
| 2023-11-02 | 22.24 | $22.74 | 8031 |
| 2023-11-01 | 22.21 | $22.18 | 6200 |
| 2023-10-31 | 22.21 | $21.98 | 710 |
| 2023-10-30 | 22.26 | $21.70 | 7217 |
| 2023-10-27 | 22.30 | $21.55 | 741 |
| 2023-10-26 | 22.37 | $21.77 | 2100 |
| 2023-10-25 | 22.42 | $21.62 | 500 |
| 2023-10-24 | 22.47 | $21.99 | 325 |
| 2023-10-23 | 22.51 | $21.81 | 4900 |
| 2023-10-20 | 22.57 | $21.97 | 100 |
| 2023-10-19 | 22.64 | $22.19 | 100 |
| 2023-10-18 | 22.69 | $22.52 | 4132 |
| 2023-10-17 | 22.77 | $22.79 | 115 |
| 2023-10-16 | 22.83 | $22.64 | 100 |
| 2023-10-13 | 22.90 | $22.39 | 110 |
| 2023-10-12 | 22.99 | $22.56 | 206 |
| 2023-10-11 | 23.09 | $22.89 | 300 |
| 2023-10-10 | 23.15 | $22.64 | 325 |
| 2023-10-09 | 23.23 | $22.50 | 370 |
| 2023-10-06 | 23.33 | $22.35 | 5640 |
| 2023-10-05 | 23.43 | $22.20 | 1800 |
| 2023-10-04 | 23.53 | $22.21 | 2415 |
| 2023-10-03 | 23.63 | $22.97 | 2209 |
| 2023-10-02 | 23.69 | $22.50 | 1832 |
| 2023-09-29 | 23.79 | $22.93 | 4001 |
| 2023-09-28 | 23.87 | $22.79 | 2700 |
| 2023-09-27 | 23.96 | $22.62 | 2709 |
| 2023-09-26 | 24.05 | $22.72 | 7042 |
| 2023-09-25 | 24.13 | $23.11 | 1900 |
| 2023-09-22 | 24.17 | $23.19 | 2444 |
| 2023-09-21 | 24.21 | $23.31 | 3421 |
| 2023-09-20 | 24.25 | $24.09 | 400 |
| 2023-09-19 | 24.23 | $24.06 | 2932 |
| 2023-09-18 | 24.22 | $24.01 | 2200 |
| 2023-09-15 | 24.21 | $24.22 | 237 |
| 2023-09-14 | 24.20 | $24.40 | 100 |
| 2023-09-13 | 24.18 | $24.12 | 4127 |
| 2023-09-12 | 24.18 | $24.34 | 416 |
| 2023-09-11 | 24.19 | $24.46 | 539 |
| 2023-09-08 | 24.20 | $24.33 | 800 |
| 2023-09-07 | 24.22 | $24.26 | 221 |
| 2023-09-06 | 24.24 | $24.21 | 200 |
| 2023-09-05 | 24.27 | $24.17 | 3300 |
| 2023-09-01 | 24.31 | $24.44 | 121 |
| 2023-08-31 | 24.32 | $24.45 | 321 |
| 2023-08-30 | 24.33 | $24.63 | 245 |
| 2023-08-29 | 24.33 | $24.52 | 549 |
| 2023-08-28 | 24.35 | $24.30 | 100 |
| 2023-08-25 | 24.39 | $23.94 | 336 |
| 2023-08-24 | 24.44 | $23.90 | 1300 |
| 2023-08-23 | 24.50 | $24.06 | 745 |
| 2023-08-22 | 24.56 | $23.79 | 900 |
| 2023-08-21 | 24.62 | $23.78 | 1225 |
| 2023-08-18 | 24.70 | $23.94 | 322 |
| 2023-08-17 | 24.76 | $23.91 | 2821 |
| 2023-08-16 | 24.83 | $24.06 | 3734 |
| 2023-08-15 | 24.88 | $24.19 | 3800 |
| 2023-08-14 | 24.92 | $24.43 | 4045 |
| 2023-08-11 | 24.95 | $24.66 | 400 |
| 2023-08-10 | 24.97 | $24.69 | 600 |
| 2023-08-09 | 24.99 | $24.72 | 7245 |
| 2023-08-08 | 25.00 | $24.84 | 100 |
| 2023-08-07 | 24.99 | $24.99 | 1517 |
| 2023-08-04 | 24.95 | $24.67 | 303 |
| 2023-08-03 | 24.93 | $24.58 | 2442 |
| 2023-08-02 | 24.91 | $24.67 | 519 |
| 2023-08-01 | 24.89 | $24.88 | 1000 |
| 2023-07-31 | 24.86 | $25.04 | 210 |
| 2023-07-28 | 24.81 | $25.04 | 132 |
| 2023-07-27 | 24.75 | $25.00 | 16303 |
| 2023-07-26 | 24.69 | $25.23 | 1935 |
| 2023-07-25 | 24.62 | $25.17 | 517 |
| 2023-07-24 | 24.53 | $25.30 | 1800 |
| 2023-07-21 | 24.43 | $25.18 | 645 |
| 2023-07-20 | 24.35 | $25.17 | 1900 |
| 2023-07-19 | 24.33 | $25.18 | 1434 |
| 2023-07-18 | 24.31 | $24.97 | 800 |
| 2023-07-17 | 24.31 | $25.00 | 500 |
| 2023-07-14 | 24.32 | $25.00 | 15810 |
| 2023-07-13 | 24.31 | $25.10 | 5400 |
| 2023-07-12 | 24.29 | $24.89 | 2809 |
| 2023-07-11 | 24.29 | $24.68 | 8600 |
| 2023-07-10 | 24.30 | $24.30 | 6700 |
| 2023-07-07 | 24.33 | $24.24 | 1800 |
| 2023-07-06 | 24.37 | $24.14 | 3336 |
| 2023-07-05 | 24.40 | $24.36 | 16100 |
| 2023-07-03 | 24.40 | $24.27 | 1430 |
| 2023-06-30 | 24.41 | $23.96 | 2700 |
| 2023-06-29 | 24.40 | $23.91 | 2102 |
| 2023-06-28 | 24.40 | $23.68 | 1300 |
| 2023-06-27 | 24.40 | $23.80 | 3217 |
| 2023-06-26 | 24.40 | $23.56 | 1845 |
| 2023-06-23 | 24.40 | $23.20 | 3311 |
| 2023-06-22 | 24.42 | $23.67 | 2014 |
| 2023-06-21 | 24.44 | $24.62 | 400 |
| 2023-06-20 | 24.41 | $24.81 | 2800 |
| 2023-06-16 | 24.37 | $25.09 | 605 |
| 2023-06-15 | 24.32 | $25.06 | 5522 |
| 2023-06-14 | 24.27 | $24.88 | 7336 |
| 2023-06-13 | 24.22 | $24.68 | 2436 |
| 2023-06-12 | 24.20 | $24.79 | 160600 |
| 2023-06-09 | 24.16 | $24.90 | 700 |
| 2023-06-08 | 24.12 | $24.93 | 1934 |
| 2023-06-07 | 24.10 | $25.04 | 2200 |
| 2023-06-06 | 24.06 | $24.74 | 442 |
| 2023-06-05 | 24.05 | $24.38 | 1513 |
| 2023-06-02 | 24.06 | $24.46 | 1800 |
| 2023-06-01 | 24.05 | $23.86 | 915 |
| 2023-05-31 | 24.07 | $23.88 | 2600 |
| 2023-05-30 | 24.08 | $23.74 | 1800 |
| 2023-05-26 | 24.12 | $23.73 | 500 |
| 2023-05-25 | 24.16 | $23.46 | 2100 |
| 2023-05-24 | 24.20 | $23.75 | 1408 |
| 2023-05-23 | 24.22 | $24.04 | 2241 |
| 2023-05-22 | 24.23 | $24.07 | 4900 |
| 2023-05-19 | 24.24 | $24.00 | 18700 |
| 2023-05-18 | 24.27 | $24.00 | 536 |
| 2023-05-17 | 24.30 | $24.07 | 22900 |
| 2023-05-16 | 24.33 | $23.87 | 8133 |
| 2023-05-15 | 24.37 | $24.20 | 1900 |
| 2023-05-12 | 24.40 | $24.05 | 4507 |
| 2023-05-11 | 24.43 | $24.18 | 1000 |
| 2023-05-10 | 24.46 | $24.42 | 941 |
| 2023-05-09 | 24.47 | $24.32 | 900 |
| 2023-05-08 | 24.49 | $24.50 | 1126 |
| 2023-05-05 | 24.50 | $24.56 | 529 |
| 2023-05-04 | 24.51 | $24.31 | 1921 |
| 2023-05-03 | 24.53 | $24.21 | 522 |
| 2023-05-02 | 24.55 | $24.13 | 3700 |
| 2023-05-01 | 24.59 | $24.48 | 4400 |
| 2023-04-28 | 24.61 | $24.55 | 634 |
| 2023-04-27 | 24.61 | $24.34 | 1300 |
| 2023-04-26 | 24.62 | $24.04 | 3300 |
| 2023-04-25 | 24.62 | $24.20 | 800 |
| 2023-04-24 | 24.62 | $24.43 | 700 |
| 2023-04-21 | 24.59 | $24.59 | 4000 |
| 2023-04-20 | 24.54 | $24.58 | 2106 |
| 2023-04-19 | 24.51 | $24.66 | 2709 |
| 2023-04-18 | 24.51 | $24.63 | 500 |
| 2023-04-17 | 24.51 | $24.82 | 500 |
| 2023-04-14 | 24.49 | $24.60 | 701 |
| 2023-04-13 | 24.51 | $24.80 | 2200 |
| 2023-04-12 | 24.51 | $24.65 | 4130 |
| 2023-04-11 | 24.54 | $24.78 | 700 |
| 2023-04-10 | 24.56 | $24.71 | 304 |
| 2023-04-06 | 24.58 | $24.68 | 6700 |
| 2023-04-05 | 24.63 | $24.66 | 14600 |
| 2023-04-04 | 24.71 | $24.76 | 1043 |
| 2023-04-03 | 24.77 | $24.74 | 400 |
| 2023-03-31 | 24.86 | $24.90 | 4600 |
| 2023-03-30 | 24.95 | $24.66 | 1038 |
| 2023-03-29 | 25.03 | $24.41 | 100 |
| 2023-03-28 | 25.13 | $24.12 | 1827 |
| 2023-03-27 | 25.25 | $24.12 | 4100 |
| 2023-03-24 | 25.37 | $23.93 | 936 |
| 2023-03-23 | 25.50 | $23.63 | 1045 |
| 2023-03-22 | 25.66 | $24.01 | 1511 |
| 2023-03-21 | 25.79 | $24.62 | 1200 |
| 2023-03-20 | 25.89 | $24.58 | 428 |
| 2023-03-17 | 26.02 | $24.46 | 2600 |
| 2023-03-16 | 26.16 | $24.91 | 3900 |
| 2023-03-15 | 26.28 | $24.93 | 3609 |
| 2023-03-14 | 26.40 | $25.27 | 1422 |
| 2023-03-13 | 26.51 | $25.08 | 2400 |
| 2023-03-10 | 26.61 | $25.08 | 2400 |
| 2023-03-09 | 26.71 | $25.78 | 1900 |
| 2023-03-08 | 26.77 | $26.13 | 6518 |
| 2023-03-07 | 26.84 | $26.03 | 8000 |
| 2023-03-06 | 26.91 | $26.52 | 700 |
| 2023-03-03 | 26.98 | $26.65 | 1000 |
| 2023-03-02 | 27.05 | $26.42 | 1948 |
| 2023-03-01 | 27.12 | $26.40 | 2519 |
| 2023-02-28 | 27.19 | $26.45 | 2200 |
| 2023-02-27 | 27.24 | $26.54 | 429 |
| 2023-02-24 | 27.30 | $26.54 | 941 |
| 2023-02-23 | 27.34 | $26.83 | 231 |
| 2023-02-22 | 27.37 | $26.53 | 2627 |
| 2023-02-21 | 27.41 | $26.69 | 8546 |
| 2023-02-17 | 27.44 | $27.15 | 2300 |
| 2023-02-16 | 27.45 | $27.22 | 2600 |
| 2023-02-15 | 27.43 | $27.37 | 8214 |
| 2023-02-14 | 27.41 | $27.35 | 9500 |
| 2023-02-13 | 27.41 | $27.40 | 2104 |
| 2023-02-10 | 27.40 | $27.11 | 1747 |
| 2023-02-09 | 27.42 | $27.00 | 1803 |
| 2023-02-08 | 27.41 | $27.14 | 6400 |
| 2023-02-07 | 27.37 | $27.44 | 200 |
| 2023-02-06 | 27.31 | $27.47 | 9500 |
| 2023-02-03 | 27.27 | $27.82 | 802 |
| 2023-02-02 | 27.17 | $28.14 | 3904 |
| 2023-02-01 | 27.09 | $27.83 | 628 |
| 2023-01-31 | 27.01 | $27.70 | 2704 |
| 2023-01-30 | 26.94 | $27.45 | 2400 |
| 2023-01-27 | 26.88 | $27.72 | 500 |
| 2023-01-26 | 26.78 | $27.50 | 831 |
| 2023-01-25 | 26.72 | $27.42 | 1540 |
| 2023-01-24 | 26.66 | $27.31 | 7600 |
| 2023-01-23 | 26.59 | $27.31 | 7231 |
| 2023-01-20 | 26.52 | $27.20 | 1100 |
| 2023-01-19 | 26.46 | $26.94 | 3516 |
| 2023-01-18 | 26.41 | $27.00 | 1037 |
| 2023-01-17 | 26.36 | $27.35 | 6228 |
| 2023-01-13 | 26.31 | $27.23 | 9700 |
| 2023-01-12 | 26.29 | $27.36 | 844 |
| 2023-01-11 | 26.25 | $26.87 | 8812 |
| 2023-01-10 | 26.22 | $26.28 | 339 |
| 2023-01-09 | 26.21 | $26.38 | 6700 |
| 2023-01-06 | 26.20 | $26.53 | 27800 |
| 2023-01-05 | 26.17 | $25.97 | 5115 |
| 2023-01-04 | 26.17 | $26.52 | 8419 |
| 2023-01-03 | 26.14 | $26.23 | 1000 |
| 2022-12-30 | 26.14 | $26.20 | 6000 |
| 2022-12-29 | 26.14 | $26.19 | 42700 |
| 2022-12-28 | 26.15 | $25.85 | 25938 |
| 2022-12-27 | 26.16 | $26.21 | 67900 |
| 2022-12-23 | 26.14 | $26.20 | 431 |
| 2022-12-22 | 26.14 | $25.88 | 738 |
| 2022-12-21 | 26.14 | $26.06 | 900 |
| 2022-12-20 | 26.13 | $25.91 | 3900 |
| 2022-12-19 | 26.12 | $25.99 | 727 |
| 2022-12-16 | 26.10 | $25.99 | 800 |
| 2022-12-15 | 26.07 | $26.37 | 700 |
| 2022-12-14 | 26.02 | $26.72 | 1900 |
| 2022-12-13 | 25.97 | $26.60 | 7400 |
| 2022-12-12 | 25.93 | $26.34 | 27000 |
| 2022-12-09 | 25.91 | $26.14 | 2025 |
| 2022-12-08 | 25.90 | $26.17 | 50927 |
| 2022-12-07 | 25.82 | $25.92 | 1100 |
| 2022-12-06 | 25.78 | $25.81 | 1700 |
| 2022-12-05 | 25.75 | $25.95 | 415 |
| 2022-12-02 | 25.69 | $26.29 | 800 |
| 2022-12-01 | 25.60 | $26.20 | 1626 |
| 2022-11-30 | 25.52 | $26.32 | 100 |
| 2022-11-29 | 25.46 | $26.08 | 100 |
| 2022-11-28 | 25.41 | $25.81 | 1421 |
| 2022-11-25 | 25.37 | $26.18 | 600 |
| 2022-11-23 | 25.30 | $25.93 | 234 |
| 2022-11-22 | 25.24 | $25.95 | 300 |
| 2022-11-21 | 25.17 | $25.68 | 329 |
| 2022-11-18 | 25.07 | $25.61 | 300 |
| 2022-11-17 | 24.99 | $25.36 | 832 |
| 2022-11-16 | 24.89 | $25.42 | 941 |
| 2022-11-15 | 24.79 | $25.69 | 400 |
| 2022-11-14 | 24.70 | $25.65 | 600 |
| 2022-11-11 | 24.60 | $25.96 | 1600 |
| 2022-11-10 | 24.46 | $25.93 | 822 |
| 2022-11-09 | 24.33 | $24.75 | 300 |
| 2022-11-08 | 24.25 | $25.05 | 314 |
| 2022-11-07 | 24.15 | $25.09 | 438 |
| 2022-11-04 | 24.04 | $24.94 | 1900 |
| 2022-11-03 | 23.94 | $24.45 | 500 |
| 2022-11-02 | 23.89 | $24.59 | 421 |
| 2022-11-01 | 23.83 | $25.13 | 1200 |
| 2022-10-31 | 23.77 | $24.98 | 700 |
| 2022-10-28 | 23.70 | $25.12 | 1209 |
| 2022-10-27 | 23.61 | $24.80 | 1704 |
| 2022-10-26 | 23.52 | $24.66 | 200 |
| 2022-10-25 | 23.46 | $24.47 | 2326 |
| 2022-10-24 | 23.39 | $23.82 | 844 |
| 2022-10-21 | 23.37 | $23.84 | 1300 |
| 2022-10-20 | 23.37 | $23.49 | 100 |
| 2022-10-19 | 23.43 | $23.44 | 1916 |
| 2022-10-18 | 23.52 | $23.82 | 1400 |
| 2022-10-17 | 23.60 | $23.75 | 1400 |
| 2022-10-14 | 23.72 | $23.04 | 100 |
| 2022-10-13 | 23.88 | $23.46 | 317 |
| 2022-10-12 | 24.01 | $23.01 | 400 |
| 2022-10-11 | 24.18 | $23.10 | 1000 |
| 2022-10-10 | 24.35 | $22.94 | 900 |
| 2022-10-07 | 24.58 | $22.97 | 800 |
| 2022-10-06 | 24.80 | $23.32 | 748 |
| 2022-10-05 | 24.98 | $23.49 | 4725 |
| 2022-10-04 | 25.15 | $23.83 | 236543 |
| 2022-10-03 | 25.28 | $23.58 | 6000 |
| 2022-09-30 | 25.42 | $23.33 | 837 |
| 2022-09-29 | 25.58 | $23.05 | 548 |
| 2022-09-28 | 25.76 | $23.53 | 4903 |
| 2022-09-27 | 25.93 | $22.96 | 333 |
| 2022-09-26 | 26.14 | $23.37 | 3137 |
| 2022-09-23 | 26.33 | $23.99 | 411 |
| 2022-09-22 | 26.52 | $24.53 | 273300 |
| 2022-09-21 | 26.67 | $25.24 | 540 |
| 2022-09-20 | 26.79 | $25.59 | 1500 |
| 2022-09-19 | 26.89 | $26.11 | 6135 |
| 2022-09-16 | 26.98 | $26.21 | 2612 |
| 2022-09-15 | 27.09 | $26.03 | 2200 |
| 2022-09-14 | 27.22 | $26.38 | 200 |
| 2022-09-13 | 27.34 | $26.59 | 5418 |
| 2022-09-12 | 27.45 | $27.56 | 108 |
| 2022-09-09 | 27.52 | $27.27 | 1929 |
| 2022-09-08 | 27.59 | $26.88 | 225 |
| 2022-09-07 | 27.67 | $26.91 | 100 |
| 2022-09-06 | 27.72 | $26.52 | 100 |
| 2022-09-02 | 27.79 | $26.38 | 5304 |
| 2022-09-01 | 27.87 | $26.56 | 610 |
| 2022-08-31 | 27.93 | $26.66 | 100 |
| 2022-08-30 | 28.00 | $26.83 | 100 |
| 2022-08-29 | 28.06 | $27.13 | 1136 |
| 2022-08-26 | 28.12 | $27.26 | 200 |
| 2022-08-25 | 28.19 | $27.79 | 1600 |
| 2022-08-24 | 28.22 | $27.58 | 1531 |
| 2022-08-23 | 28.24 | $27.46 | 4307 |
| 2022-08-22 | 28.25 | $27.59 | 3629 |
| 2022-08-19 | 28.27 | $28.08 | 200 |
| 2022-08-18 | 28.24 | $28.40 | 1200 |
| 2022-08-17 | 28.19 | $28.59 | 4819 |
| 2022-08-16 | 28.13 | $28.80 | 4028 |
| 2022-08-15 | 28.06 | $28.80 | 414 |
| 2022-08-12 | 27.96 | $28.91 | 4939 |
| 2022-08-11 | 27.86 | $28.60 | 200 |
| 2022-08-10 | 27.75 | $28.53 | 715 |
| 2022-08-09 | 27.65 | $27.97 | 127 |
| 2022-08-08 | 27.59 | $27.96 | 400 |
| 2022-08-05 | 27.52 | $27.81 | 300 |
| 2022-08-04 | 27.47 | $27.85 | 731 |
| 2022-08-03 | 27.43 | $28.04 | 2000 |
| 2022-08-02 | 27.37 | $27.96 | 300 |
| 2022-08-01 | 27.31 | $28.36 | 326 |
| 2022-07-29 | 27.24 | $28.62 | 300 |
| 2022-07-28 | 27.15 | $28.48 | 800 |
| 2022-07-27 | 27.08 | $27.98 | 100 |
| 2022-07-26 | 27.04 | $27.72 | 100 |
| 2022-07-25 | 27.02 | $27.84 | 1600 |
| 2022-07-22 | 26.99 | $27.58 | 1700 |
| 2022-07-21 | 26.95 | $27.38 | 200 |
| 2022-07-20 | 26.91 | $27.38 | 610 |
| 2022-07-19 | 26.86 | $27.40 | 300 |
| 2022-07-18 | 26.81 | $26.83 | 1300 |
| 2022-07-15 | 26.77 | $26.84 | 2219 |
| 2022-07-14 | 26.77 | $26.41 | 3700 |
| 2022-07-13 | 26.76 | $26.62 | 135 |
| 2022-07-12 | 26.75 | $26.71 | 542 |
| 2022-07-11 | 26.79 | $26.58 | 2841 |
| 2022-07-08 | 26.85 | $26.86 | 500 |
| 2022-07-07 | 26.93 | $26.96 | 15800 |
| 2022-07-06 | 27.03 | $26.80 | 936 |
| 2022-07-05 | 27.11 | $26.83 | 800 |
| 2022-07-01 | 27.21 | $27.03 | 4100 |
| 2022-06-30 | 27.31 | $26.76 | 12426 |
| 2022-06-29 | 27.41 | $27.06 | 100 |
| 2022-06-28 | 27.50 | $27.17 | 1400 |
| 2022-06-27 | 27.59 | $27.27 | 100 |
| 2022-06-24 | 27.65 | $27.30 | 1000 |
| 2022-06-23 | 27.69 | $26.72 | 600 |
| 2022-06-22 | 27.77 | $26.61 | 835 |
| 2022-06-21 | 27.84 | $26.53 | 1435 |
| 2022-06-17 | 27.90 | $26.26 | 500 |
| 2022-06-16 | 27.98 | $26.11 | 1100 |
| 2022-06-15 | 28.07 | $26.76 | 1200 |
| 2022-06-14 | 28.16 | $26.19 | 930 |
| 2022-06-13 | 28.26 | $26.45 | 5217 |
| 2022-06-10 | 28.34 | $27.56 | 4631 |
| 2022-06-09 | 28.33 | $27.85 | 1000 |
| 2022-06-08 | 28.30 | $28.44 | 1700 |
| 2022-06-07 | 28.25 | $28.80 | 2500 |
| 2022-06-06 | 28.19 | $28.54 | 529 |
| 2022-06-03 | 28.19 | $28.73 | 2611 |
| 2022-06-02 | 28.20 | $29.02 | 1800 |
| 2022-06-01 | 28.24 | $28.80 | 323 |
| 2022-05-31 | 28.27 | $28.86 | 723 |
| 2022-05-27 | 28.29 | $28.97 | 9500 |
| 2022-05-26 | 28.33 | $28.43 | 1900 |
| 2022-05-25 | 28.45 | $28.24 | 1601 |
| 2022-05-24 | 28.55 | $28.27 | 2635 |
| 2022-05-23 | 28.67 | $28.07 | 630 |
| 2022-05-20 | 28.81 | $27.73 | 3505 |
| 2022-05-19 | 28.98 | $27.84 | 1133 |
| 2022-05-18 | 29.16 | $27.82 | 1409 |
| 2022-05-17 | 29.36 | $28.61 | 1000 |
| 2022-05-16 | 29.50 | $28.20 | 1634 |
| 2022-05-13 | 29.66 | $28.02 | 2310 |
| 2022-05-12 | 29.82 | $27.36 | 1132 |
| 2022-05-11 | 30.02 | $27.34 | 530 |
| 2022-05-10 | 30.21 | $27.40 | 1100 |
| 2022-05-09 | 30.39 | $27.60 | 1000 |
| 2022-05-06 | 30.58 | $28.52 | 626 |
| 2022-05-05 | 30.72 | $28.95 | 1400 |
| 2022-05-04 | 30.85 | $29.78 | 800 |
| 2022-05-03 | 30.93 | $29.47 | 191411 |
| 2022-05-02 | 31.04 | $29.15 | 2200 |
| 2022-04-29 | 31.18 | $29.79 | 2900 |
| 2022-04-28 | 31.27 | $30.74 | 19400 |
| 2022-04-27 | 31.32 | $30.40 | 1806 |
| 2022-04-26 | 31.41 | $30.52 | 2508 |
| 2022-04-25 | 31.45 | $30.97 | 800 |
| 2022-04-22 | 31.46 | $31.08 | 1121 |
| 2022-04-21 | 31.46 | $31.47 | 1828 |
| 2022-04-20 | 31.44 | $31.78 | 600 |
| 2022-04-19 | 31.43 | $31.51 | 700 |
| 2022-04-18 | 31.41 | $31.27 | 1330 |
| 2022-04-14 | 31.42 | $31.26 | 1100 |
| 2022-04-13 | 31.42 | $31.37 | 305 |
| 2022-04-12 | 31.42 | $31.09 | 643 |
| 2022-04-11 | 31.40 | $31.11 | 623 |
| 2022-04-08 | 31.38 | $31.28 | 117 |
| 2022-04-07 | 31.35 | $31.40 | 12800 |
| 2022-04-06 | 31.33 | $31.59 | 1400 |
| 2022-04-05 | 31.29 | $31.44 | 10929 |
| 2022-04-04 | 31.25 | $31.60 | 18144 |
| 2022-04-01 | 31.18 | $31.94 | 1047 |
| 2022-03-31 | 31.14 | $31.60 | 2013 |
| 2022-03-30 | 31.10 | $31.79 | 519 |
| 2022-03-29 | 31.06 | $32.06 | 100 |
| 2022-03-28 | 30.96 | $31.34 | 1834 |
| 2022-03-25 | 30.92 | $31.31 | 413 |
| 2022-03-24 | 30.91 | $31.03 | 6400 |
| 2022-03-23 | 30.87 | $31.09 | 18327 |
| 2022-03-22 | 30.83 | $31.48 | 700 |
| 2022-03-21 | 30.78 | $31.21 | 2500 |
| 2022-03-18 | 30.76 | $31.40 | 3134 |
| 2022-03-17 | 30.73 | $31.34 | 629 |
| 2022-03-16 | 30.73 | $31.26 | 600 |
| 2022-03-15 | 30.70 | $30.76 | 700 |
| 2022-03-14 | 30.68 | $30.58 | 2608 |
| 2022-03-11 | 30.68 | $30.82 | 336 |
| 2022-03-10 | 30.67 | $30.89 | 1043 |
| 2022-03-09 | 30.66 | $30.94 | 900 |
| 2022-03-08 | 30.64 | $30.46 | 400 |
| 2022-03-07 | 30.63 | $30.37 | 700 |
| 2022-03-04 | 30.64 | $31.00 | 4222 |
| 2022-03-03 | 30.62 | $30.94 | 948 |
| 2022-03-02 | 30.61 | $30.82 | 717 |
| 2022-03-01 | 30.60 | $30.23 | 1233 |
| 2022-02-28 | 30.61 | $30.56 | 2839 |
| 2022-02-25 | 30.60 | $30.97 | 2300 |
| 2022-02-24 | 30.53 | $30.25 | 1225 |
| 2022-02-23 | 30.52 | $30.27 | 1814 |
| 2022-02-22 | 30.52 | $30.55 | 242 |
| 2022-02-18 | 30.50 | $30.74 | 302 |
| 2022-02-17 | 30.48 | $30.94 | 900 |
| 2022-02-16 | 30.46 | $31.17 | 1531 |
| 2022-02-15 | 30.45 | $30.74 | 345 |
| 2022-02-14 | 30.48 | $30.38 | 600 |
| 2022-02-11 | 30.54 | $30.56 | 600 |
| 2022-02-10 | 30.59 | $30.65 | 2542 |
| 2022-02-09 | 30.64 | $30.73 | 6733 |
| 2022-02-08 | 30.67 | $30.46 | 1400 |
| 2022-02-07 | 30.72 | $30.32 | 13500 |
| 2022-02-04 | 30.77 | $30.49 | 1632 |
| 2022-02-03 | 30.82 | $30.61 | 1000 |
| 2022-02-02 | 30.86 | $30.77 | 724 |
| 2022-02-01 | 30.92 | $30.58 | 617 |
| 2022-01-31 | 30.99 | $30.54 | 2426 |
| 2022-01-28 | 31.06 | $30.20 | 7317 |
| 2022-01-27 | 31.13 | $29.67 | 3600 |
| 2022-01-26 | 31.23 | $29.96 | 700 |
| 2022-01-25 | 31.31 | $30.26 | 3541 |
| 2022-01-24 | 31.37 | $30.19 | 12000 |
| 2022-01-21 | 31.42 | $30.37 | 1200 |
| 2022-01-20 | 31.46 | $30.54 | 700 |
| 2022-01-19 | 31.58 | $31.00 | 632 |
| 2022-01-18 | 31.65 | $31.27 | 719 |
| 2022-01-14 | 31.71 | $31.55 | 2500 |
| 2022-01-13 | 31.75 | $31.60 | 3735 |
| 2022-01-12 | 31.79 | $31.60 | 4000 |
| 2022-01-11 | 31.81 | $31.45 | 900 |
| 2022-01-10 | 31.85 | $31.42 | 1448 |
| 2022-01-07 | 31.90 | $31.40 | 2931 |
| 2022-01-06 | 31.96 | $31.51 | 6700 |
| 2022-01-05 | 32.03 | $31.31 | 5300 |
| 2022-01-04 | 32.10 | $31.99 | 98012 |
| 2022-01-03 | 32.12 | $31.90 | 8528 |
| 2021-12-31 | 32.11 | $31.91 | 2300 |
| 2021-12-30 | 32.11 | $31.75 | 701 |
| 2021-12-29 | 32.09 | $31.65 | 500 |
| 2021-12-28 | 32.08 | $31.52 | 533 |
| 2021-12-27 | 32.11 | $31.51 | 300 |
| 2021-12-23 | 32.14 | $31.17 | 417 |
| 2021-12-22 | 32.24 | $31.05 | 800 |
| 2021-12-21 | 32.32 | $33.08 | 443 |
| 2021-12-20 | 32.30 | $32.40 | 226 |
| 2021-12-17 | 32.32 | $32.42 | 602 |
| 2021-12-16 | 32.36 | $32.32 | 123 |
| 2021-12-15 | 32.39 | $32.46 | 300 |
| 2021-12-14 | 32.42 | $31.94 | 500 |
| 2021-12-13 | 32.49 | $32.31 | 1200 |
| 2021-12-10 | 32.53 | $32.49 | 100 |
| 2021-12-09 | 32.57 | $32.53 | 304 |
| 2021-12-08 | 32.60 | $32.87 | 300 |
| 2021-12-07 | 32.62 | $32.68 | 1524 |
| 2021-12-06 | 32.64 | $32.39 | 130 |
| 2021-12-03 | 32.69 | $31.81 | 320 |
| 2021-12-02 | 32.75 | $31.87 | 3600 |
| 2021-12-01 | 32.81 | $31.28 | 425 |
| 2021-11-30 | 32.89 | $31.59 | 714 |
| 2021-11-29 | 32.95 | $32.08 | 324 |
| 2021-11-26 | 32.98 | $32.07 | 1200 |
| 2021-11-24 | 33.01 | $33.08 | 100 |
| 2021-11-23 | 32.98 | $32.72 | 1007 |
| 2021-11-22 | 32.98 | $32.77 | 1224 |
| 2021-11-19 | 32.97 | $32.81 | 900 |
| 2021-11-18 | 32.96 | $33.05 | 1111 |
| 2021-11-17 | 32.94 | $33.04 | 200 |
| 2021-11-16 | 32.93 | $33.00 | 1000 |
| 2021-11-15 | 32.91 | $33.36 | 537 |
| 2021-11-12 | 32.88 | $33.13 | 400 |
| 2021-11-11 | 32.85 | $33.23 | 732 |
| 2021-11-10 | 32.81 | $33.13 | 100 |
| 2021-11-09 | 32.78 | $33.23 | 722 |
| 2021-11-08 | 32.72 | $33.18 | 925 |
| 2021-11-05 | 32.65 | $33.34 | 527 |
| 2021-11-04 | 32.57 | $32.98 | 500 |
| 2021-11-03 | 32.51 | $33.22 | 1600 |
| 2021-11-02 | 32.44 | $32.83 | 423 |
| 2021-11-01 | 32.37 | $32.80 | 500 |
| 2021-10-29 | 32.32 | $32.62 | 400 |
| 2021-10-28 | 32.27 | $32.77 | 538 |
| 2021-10-27 | 32.19 | $32.46 | 1300 |
| 2021-10-26 | 32.15 | $32.63 | 700 |
| 2021-10-25 | 32.11 | $32.66 | 1600 |
| 2021-10-22 | 32.07 | $32.54 | 18100 |
| 2021-10-21 | 32.04 | $32.60 | 1229 |
| 2021-10-20 | 32.03 | $32.89 | 27200 |
| 2021-10-19 | 32.01 | $32.61 | 338 |
| 2021-10-18 | 31.98 | $32.65 | 709 |
| 2021-10-15 | 31.95 | $32.55 | 438 |
| 2021-10-14 | 31.94 | $32.55 | 100 |
| 2021-10-13 | 31.94 | $32.43 | 200 |
| 2021-10-12 | 31.94 | $32.06 | 100 |
| 2021-10-11 | 31.95 | $31.73 | 600 |
| 2021-10-08 | 31.99 | $31.72 | 1142 |
| 2021-10-07 | 32.02 | $31.86 | 4848 |
| 2021-10-06 | 32.06 | $31.84 | 438 |
| 2021-10-05 | 32.11 | $31.50 | 1900 |
| 2021-10-04 | 32.18 | $31.66 | 62200 |
| 2021-10-01 | 32.26 | $31.61 | 1500 |
| 2021-09-30 | 32.33 | $31.29 | 19326 |
| 2021-09-29 | 32.40 | $31.66 | 3907 |
| 2021-09-28 | 32.45 | $31.75 | 3603 |
| 2021-09-27 | 32.49 | $31.95 | 518 |
| 2021-09-24 | 32.51 | $31.97 | 600 |
| 2021-09-23 | 32.51 | $32.35 | 204 |
| 2021-09-22 | 32.49 | $32.39 | 307 |
| 2021-09-21 | 32.46 | $32.14 | 602 |
| 2021-09-20 | 32.45 | $31.96 | 3315 |
| 2021-09-17 | 32.45 | $32.30 | 2333 |
| 2021-09-16 | 32.42 | $32.53 | 420 |
| 2021-09-15 | 32.39 | $32.50 | 1400 |
| 2021-09-14 | 32.36 | $32.36 | 400 |
| 2021-09-13 | 32.36 | $32.52 | 700 |
| 2021-09-10 | 32.35 | $32.25 | 1100 |
| 2021-09-09 | 32.35 | $32.58 | 1148 |
| 2021-09-08 | 32.33 | $32.85 | 1623 |
| 2021-09-07 | 32.29 | $32.89 | 300 |
| 2021-09-03 | 32.26 | $33.25 | 5906 |
| 2021-09-02 | 32.22 | $33.11 | 218200 |
| 2021-09-01 | 32.19 | $32.76 | 300 |
| 2021-08-31 | 32.15 | $32.60 | 100 |
| 2021-08-30 | 32.13 | $32.51 | 400 |
| 2021-08-27 | 32.13 | $32.41 | 100 |
| 2021-08-26 | 32.13 | $31.89 | 533 |
| 2021-08-25 | 32.17 | $31.91 | 400 |
| 2021-08-24 | 32.20 | $31.84 | 312 |
| 2021-08-23 | 32.23 | $31.92 | 400 |
| 2021-08-20 | 32.25 | $31.93 | 100 |
| 2021-08-19 | 32.26 | $31.75 | 225 |
| 2021-08-18 | 32.27 | $31.92 | 300 |
| 2021-08-17 | 32.29 | $32.01 | 1100 |
| 2021-08-16 | 32.30 | $32.28 | 849 |
| 2021-08-13 | 32.25 | $32.33 | 600 |
| 2021-08-12 | 32.24 | $32.21 | 100 |
| 2021-08-11 | 32.23 | $32.30 | 100 |
| 2021-08-10 | 32.23 | $32.06 | 200 |
| 2021-08-09 | 32.23 | $32.24 | 500 |
| 2021-08-06 | 32.25 | $32.40 | 835 |
| 2021-08-05 | 32.25 | $32.46 | 100 |
| 2021-08-04 | 32.22 | $31.99 | 500 |
| 2021-08-03 | 32.22 | $32.30 | 500 |
| 2021-08-02 | 32.21 | $32.36 | 705 |
| 2021-07-30 | 32.19 | $32.50 | 300 |
| 2021-07-29 | 32.15 | $32.72 | 400 |
| 2021-07-28 | 32.11 | $32.50 | 435 |
| 2021-07-27 | 32.07 | $32.41 | 428 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.27
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.23
Average
26.30
Maximum
32.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.27 | $27.80 | 3500 |
| 2026-07-23 | 27.21 | $27.45 | 2121 |
| 2026-07-22 | 27.19 | $27.59 | 2200 |
| 2026-07-21 | 27.14 | $27.74 | 8500 |
| 2026-07-20 | 27.08 | $27.61 | 3227 |
| 2026-07-17 | 27.03 | $27.60 | 433 |
| 2026-07-16 | 26.97 | $27.67 | 1300 |
| 2026-07-15 | 26.89 | $27.20 | 400 |
| 2026-07-14 | 26.86 | $27.02 | 7700 |
| 2026-07-13 | 26.84 | $26.87 | 4600 |
| 2026-07-10 | 26.84 | $27.17 | 3800 |
| 2026-07-09 | 26.81 | $26.98 | 4332 |
| 2026-07-08 | 26.79 | $26.88 | 800 |
| 2026-07-07 | 26.78 | $27.31 | 1000 |
| 2026-07-06 | 26.72 | $27.10 | 1100 |
| 2026-07-02 | 26.68 | $27.15 | 5917 |
| 2026-07-01 | 26.63 | $26.97 | 2627 |
| 2026-06-30 | 26.60 | $27.00 | 5716 |
| 2026-06-29 | 26.55 | $27.14 | 5705 |
| 2026-06-26 | 26.49 | $27.14 | 10100 |
| 2026-06-25 | 26.42 | $26.75 | 2107 |
| 2026-06-24 | 26.39 | $26.69 | 1500 |
| 2026-06-23 | 26.36 | $26.48 | 4600 |
| 2026-06-22 | 26.34 | $26.31 | 6700 |
| 2026-06-18 | 26.35 | $26.27 | 5600 |
| 2026-06-17 | 26.36 | $26.28 | 6400 |
| 2026-06-16 | 26.36 | $27.05 | 19900 |
| 2026-06-15 | 26.29 | $26.74 | 6400 |
| 2026-06-12 | 26.24 | $27.06 | 3200 |
| 2026-06-11 | 26.16 | $26.91 | 1600 |
| 2026-06-10 | 26.08 | $26.71 | 21742 |
| 2026-06-09 | 26.01 | $26.61 | 3700 |
| 2026-06-08 | 25.95 | $26.17 | 1.0M |
| 2026-06-05 | 25.93 | $26.06 | 7504 |
| 2026-06-04 | 25.91 | $25.85 | 805 |
| 2026-06-03 | 25.92 | $25.64 | 3740 |
| 2026-06-02 | 25.95 | $25.88 | 2939 |
| 2026-06-01 | 25.96 | $25.75 | 1100 |
| 2026-05-29 | 25.98 | $26.06 | 12232 |
| 2026-05-28 | 25.97 | $26.20 | 15100 |
| 2026-05-27 | 25.94 | $26.29 | 2520 |
| 2026-05-26 | 25.91 | $26.23 | 1142 |
| 2026-05-22 | 25.87 | $26.05 | 3341 |
| 2026-05-21 | 25.85 | $25.97 | 1200 |
| 2026-05-20 | 25.84 | $26.07 | 5402 |
| 2026-05-19 | 25.82 | $25.74 | 3542 |
| 2026-05-18 | 25.83 | $25.92 | 31233 |
| 2026-05-15 | 25.82 | $25.65 | 1505 |
| 2026-05-14 | 25.83 | $25.99 | 535 |
| 2026-05-13 | 25.82 | $25.96 | 1948 |
| 2026-05-12 | 25.80 | $26.12 | 3636 |
| 2026-05-11 | 25.77 | $26.15 | 1522 |
| 2026-05-08 | 25.73 | $26.21 | 53139 |
| 2026-05-07 | 25.68 | $26.37 | 5649 |
| 2026-05-06 | 25.61 | $26.17 | 9113 |
| 2026-05-05 | 25.55 | $25.85 | 824 |
| 2026-05-04 | 25.52 | $25.61 | 2100 |
| 2026-05-01 | 25.51 | $25.87 | 809800 |
| 2026-04-30 | 25.47 | $25.81 | 800 |
| 2026-04-29 | 25.43 | $25.48 | 703 |
| 2026-04-28 | 25.43 | $25.87 | 2044 |
| 2026-04-27 | 25.38 | $25.89 | 6839 |
| 2026-04-24 | 25.33 | $25.80 | 5200 |
| 2026-04-23 | 25.28 | $25.63 | 31800 |
| 2026-04-22 | 25.24 | $25.58 | 800 |
| 2026-04-21 | 25.20 | $25.76 | 2000 |
| 2026-04-20 | 25.14 | $26.08 | 8100 |
| 2026-04-17 | 25.05 | $25.99 | 3428 |
| 2026-04-16 | 24.95 | $25.57 | 1235 |
| 2026-04-15 | 24.88 | $25.46 | 11800 |
| 2026-04-14 | 24.82 | $25.34 | 4900 |
| 2026-04-13 | 24.77 | $25.16 | 1400 |
| 2026-04-10 | 24.72 | $25.20 | 12602 |
| 2026-04-09 | 24.67 | $25.08 | 1800 |
| 2026-04-08 | 24.63 | $24.95 | 2500 |
| 2026-04-07 | 24.60 | $24.40 | 2727 |
| 2026-04-06 | 24.62 | $24.35 | 6600 |
| 2026-04-02 | 24.65 | $24.28 | 3012 |
| 2026-04-01 | 24.69 | $24.03 | 5200 |
| 2026-03-31 | 24.75 | $23.97 | 5400 |
| 2026-03-30 | 24.84 | $23.68 | 9500 |
| 2026-03-27 | 24.96 | $23.71 | 7200 |
| 2026-03-26 | 25.09 | $24.01 | 1228 |
| 2026-03-25 | 25.20 | $24.36 | 3200 |
| 2026-03-24 | 25.29 | $24.24 | 5000 |
| 2026-03-23 | 25.40 | $24.47 | 6917 |
| 2026-03-20 | 25.50 | $24.28 | 10100 |
| 2026-03-19 | 25.63 | $25.09 | 7000 |
| 2026-03-18 | 25.69 | $25.33 | 737 |
| 2026-03-17 | 25.73 | $25.60 | 1932 |
| 2026-03-16 | 25.74 | $25.33 | 1300 |
| 2026-03-13 | 25.78 | $25.17 | 3600 |
| 2026-03-12 | 25.85 | $25.31 | 3616 |
| 2026-03-11 | 25.90 | $25.42 | 3700 |
| 2026-03-10 | 25.95 | $25.70 | 1903 |
| 2026-03-09 | 25.98 | $25.62 | 6600 |
| 2026-03-06 | 26.02 | $25.60 | 7600 |
| 2026-03-05 | 26.06 | $25.83 | 1400 |
| 2026-03-04 | 26.09 | $26.05 | 3049 |
| 2026-03-03 | 26.09 | $25.98 | 9938 |
| 2026-03-02 | 26.10 | $26.27 | 2800 |
| 2026-02-27 | 26.08 | $26.51 | 3145 |
| 2026-02-26 | 26.04 | $26.61 | 926 |
| 2026-02-25 | 25.98 | $26.37 | 9111 |
| 2026-02-24 | 25.94 | $26.36 | 17246 |
| 2026-02-23 | 25.89 | $26.36 | 5800 |
| 2026-02-20 | 25.84 | $26.27 | 518 |
| 2026-02-19 | 25.80 | $26.17 | 16214 |
| 2026-02-18 | 25.76 | $26.23 | 2700 |
| 2026-02-17 | 25.71 | $26.44 | 1600 |
| 2026-02-13 | 25.63 | $26.22 | 5647 |
| 2026-02-12 | 25.57 | $25.93 | 4114 |
| 2026-02-11 | 25.53 | $26.10 | 611 |
| 2026-02-10 | 25.47 | $26.09 | 3808 |
| 2026-02-09 | 25.41 | $25.89 | 1107 |
| 2026-02-06 | 25.36 | $25.93 | 10015 |
| 2026-02-05 | 25.30 | $25.65 | 1400 |
| 2026-02-04 | 25.26 | $25.68 | 6400 |
| 2026-02-03 | 25.22 | $25.43 | 532 |
| 2026-02-02 | 25.19 | $25.36 | 20119 |
| 2026-01-30 | 25.17 | $25.42 | 9800 |
| 2026-01-29 | 25.15 | $25.44 | 32500 |
| 2026-01-28 | 25.12 | $25.20 | 1500 |
| 2026-01-27 | 25.11 | $25.44 | 5302 |
| 2026-01-26 | 25.08 | $25.41 | 6100 |
| 2026-01-23 | 25.04 | $25.46 | 108400 |
| 2026-01-22 | 25.00 | $25.26 | 1605 |
| 2026-01-21 | 24.97 | $25.23 | 700 |
| 2026-01-20 | 24.94 | $25.23 | 22000 |
| 2026-01-16 | 24.91 | $25.41 | 941 |
| 2026-01-15 | 24.86 | $25.24 | 400 |
| 2026-01-14 | 24.82 | $25.02 | 700 |
| 2026-01-13 | 24.80 | $24.89 | 2408 |
| 2026-01-12 | 24.79 | $25.00 | 1616 |
| 2026-01-09 | 24.76 | $24.99 | 2521 |
| 2026-01-08 | 24.74 | $25.03 | 2500 |
| 2026-01-07 | 24.71 | $24.80 | 24609 |
| 2026-01-06 | 24.70 | $24.73 | 5100 |
| 2026-01-05 | 24.70 | $24.56 | 20618 |
| 2026-01-02 | 24.71 | $24.50 | 4400 |
| 2025-12-31 | 24.73 | $24.46 | 5100 |
| 2025-12-30 | 24.76 | $24.50 | 3200 |
| 2025-12-29 | 24.79 | $24.40 | 2600 |
| 2025-12-26 | 24.83 | $24.45 | 1000 |
| 2025-12-24 | 24.87 | $24.41 | 1300 |
| 2025-12-23 | 24.92 | $24.32 | 3300 |
| 2025-12-22 | 24.98 | $24.40 | 5600 |
| 2025-12-19 | 25.04 | $24.47 | 7244 |
| 2025-12-18 | 25.10 | $24.52 | 1605 |
| 2025-12-17 | 25.16 | $25.23 | 4425 |
| 2025-12-16 | 25.15 | $25.14 | 8431 |
| 2025-12-15 | 25.15 | $25.16 | 900 |
| 2025-12-12 | 25.15 | $25.03 | 2300 |
| 2025-12-11 | 25.17 | $24.95 | 5576 |
| 2025-12-10 | 25.19 | $25.01 | 3247 |
| 2025-12-09 | 25.21 | $24.85 | 2800 |
| 2025-12-08 | 25.25 | $24.91 | 4443 |
| 2025-12-05 | 25.28 | $25.14 | 1000 |
| 2025-12-04 | 25.30 | $25.26 | 4800 |
| 2025-12-03 | 25.30 | $25.30 | 200 |
| 2025-12-02 | 25.30 | $25.39 | 2824 |
| 2025-12-01 | 25.29 | $25.30 | 2834 |
| 2025-11-28 | 25.29 | $25.48 | 200 |
| 2025-11-26 | 25.27 | $25.43 | 102923 |
| 2025-11-25 | 25.25 | $25.40 | 4640 |
| 2025-11-24 | 25.24 | $25.27 | 1545 |
| 2025-11-21 | 25.23 | $25.17 | 10937 |
| 2025-11-20 | 25.24 | $24.92 | 25816 |
| 2025-11-19 | 25.27 | $25.00 | 6226 |
| 2025-11-18 | 25.30 | $25.16 | 1700 |
| 2025-11-17 | 25.32 | $25.13 | 4300 |
| 2025-11-14 | 25.34 | $25.21 | 708 |
| 2025-11-13 | 25.35 | $25.31 | 1100 |
| 2025-11-12 | 25.36 | $25.56 | 500 |
| 2025-11-11 | 25.34 | $25.49 | 7500 |
| 2025-11-10 | 25.32 | $25.43 | 15400 |
| 2025-11-07 | 25.31 | $25.46 | 5700 |
| 2025-11-06 | 25.29 | $25.19 | 5400 |
| 2025-11-05 | 25.30 | $25.19 | 3300 |
| 2025-11-04 | 25.31 | $25.00 | 2749 |
| 2025-11-03 | 25.35 | $25.20 | 6242 |
| 2025-10-31 | 25.36 | $25.21 | 1116 |
| 2025-10-30 | 25.38 | $25.11 | 200 |
| 2025-10-29 | 25.41 | $25.10 | 2900 |
| 2025-10-28 | 25.44 | $25.57 | 929 |
| 2025-10-27 | 25.42 | $25.62 | 1600 |
| 2025-10-24 | 25.40 | $25.54 | 6932 |
| 2025-10-23 | 25.39 | $25.50 | 2906 |
| 2025-10-22 | 25.38 | $25.49 | 800 |
| 2025-10-21 | 25.37 | $25.33 | 2730 |
| 2025-10-20 | 25.37 | $25.33 | 4600 |
| 2025-10-17 | 25.37 | $25.10 | 1806 |
| 2025-10-16 | 25.40 | $25.13 | 2200 |
| 2025-10-15 | 25.43 | $25.16 | 19005 |
| 2025-10-14 | 25.46 | $25.09 | 145400 |
| 2025-10-13 | 25.50 | $24.90 | 4400 |
| 2025-10-10 | 25.56 | $24.85 | 1300 |
| 2025-10-09 | 25.64 | $25.03 | 5923 |
| 2025-10-08 | 25.70 | $25.20 | 2801 |
| 2025-10-07 | 25.75 | $25.31 | 2238 |
| 2025-10-06 | 25.80 | $25.49 | 5500 |
| 2025-10-03 | 25.83 | $25.80 | 2005 |
| 2025-10-02 | 25.84 | $25.78 | 1800 |
| 2025-10-01 | 25.84 | $26.03 | 1100 |
| 2025-09-30 | 25.82 | $25.82 | 2007 |
| 2025-09-29 | 25.82 | $25.63 | 6305 |
| 2025-09-26 | 25.85 | $25.65 | 2330 |
| 2025-09-25 | 25.87 | $25.50 | 20149 |
| 2025-09-24 | 25.90 | $25.66 | 1634 |
| 2025-09-23 | 25.93 | $25.75 | 2739 |
| 2025-09-22 | 25.95 | $25.68 | 930 |
| 2025-09-19 | 25.98 | $25.75 | 4613 |
| 2025-09-18 | 26.00 | $25.84 | 5100 |
| 2025-09-17 | 26.02 | $26.19 | 4937 |
| 2025-09-16 | 26.00 | $26.24 | 8200 |
| 2025-09-15 | 25.98 | $26.35 | 2000 |
| 2025-09-12 | 25.94 | $26.37 | 900 |
| 2025-09-11 | 25.89 | $26.32 | 9144 |
| 2025-09-10 | 25.85 | $26.08 | 1500 |
| 2025-09-09 | 25.82 | $26.15 | 1300 |
| 2025-09-08 | 25.79 | $26.21 | 300 |
| 2025-09-05 | 25.74 | $26.27 | 1804 |
| 2025-09-04 | 25.69 | $25.97 | 17600 |
| 2025-09-03 | 25.66 | $25.89 | 717 |
| 2025-09-02 | 25.63 | $25.81 | 1116 |
| 2025-08-29 | 25.61 | $26.17 | 19300 |
| 2025-08-28 | 25.55 | $26.07 | 2745 |
| 2025-08-27 | 25.50 | $26.03 | 228600 |
| 2025-08-26 | 25.44 | $25.84 | 1700 |
| 2025-08-25 | 25.40 | $25.93 | 1100 |
| 2025-08-22 | 25.34 | $25.96 | 5943 |
| 2025-08-21 | 25.28 | $25.60 | 3400 |
| 2025-08-20 | 25.25 | $25.64 | 1547 |
| 2025-08-19 | 25.21 | $25.49 | 900 |
| 2025-08-18 | 25.18 | $25.26 | 744 |
| 2025-08-15 | 25.17 | $25.36 | 2200 |
| 2025-08-14 | 25.15 | $25.29 | 600 |
| 2025-08-13 | 25.13 | $25.54 | 1147 |
| 2025-08-12 | 25.09 | $25.27 | 1909 |
| 2025-08-11 | 25.07 | $25.07 | 3231 |
| 2025-08-08 | 25.07 | $25.14 | 3500 |
| 2025-08-07 | 25.06 | $25.20 | 2341 |
| 2025-08-06 | 25.05 | $25.19 | 300 |
| 2025-08-05 | 25.03 | $25.13 | 3435 |
| 2025-08-04 | 25.02 | $24.95 | 4301 |
| 2025-08-01 | 25.03 | $24.68 | 18210 |
| 2025-07-31 | 25.06 | $24.82 | 3418 |
| 2025-07-30 | 25.09 | $24.92 | 3000 |
| 2025-07-29 | 25.11 | $25.25 | 12322 |
| 2025-07-28 | 25.09 | $24.98 | 2400 |
| 2025-07-25 | 25.10 | $25.26 | 9139 |
| 2025-07-24 | 25.09 | $25.30 | 4000 |
| 2025-07-23 | 25.07 | $25.34 | 3600 |
| 2025-07-22 | 25.04 | $25.34 | 5000 |
| 2025-07-21 | 25.01 | $25.04 | 1700 |
| 2025-07-18 | 25.00 | $24.93 | 500 |
| 2025-07-17 | 25.01 | $24.97 | 1900 |
| 2025-07-16 | 25.01 | $25.02 | 234 |
| 2025-07-15 | 25.01 | $24.79 | 13607 |
| 2025-07-14 | 25.04 | $25.31 | 16800 |
| 2025-07-11 | 25.01 | $25.08 | 439 |
| 2025-07-10 | 25.00 | $25.19 | 640 |
| 2025-07-09 | 24.98 | $25.05 | 5508 |
| 2025-07-08 | 24.97 | $25.12 | 2518 |
| 2025-07-07 | 24.96 | $25.02 | 1007 |
| 2025-07-03 | 24.95 | $25.29 | 400 |
| 2025-07-02 | 24.91 | $25.07 | 7439 |
| 2025-07-01 | 24.90 | $25.21 | 5917 |
| 2025-06-30 | 24.86 | $24.96 | 2600 |
| 2025-06-27 | 24.85 | $24.85 | 1800 |
| 2025-06-26 | 24.85 | $24.93 | 2900 |
| 2025-06-25 | 24.85 | $24.83 | 1325 |
| 2025-06-24 | 24.85 | $25.08 | 2200 |
| 2025-06-23 | 24.82 | $25.18 | 2939 |
| 2025-06-20 | 24.78 | $24.91 | 4700 |
| 2025-06-18 | 24.77 | $24.93 | 4607 |
| 2025-06-17 | 24.76 | $24.97 | 3500 |
| 2025-06-16 | 24.73 | $25.09 | 4100 |
| 2025-06-13 | 24.69 | $25.05 | 4500 |
| 2025-06-12 | 24.66 | $25.37 | 1024 |
| 2025-06-11 | 24.58 | $25.30 | 1300 |
| 2025-06-10 | 24.51 | $25.32 | 3800 |
| 2025-06-09 | 24.42 | $25.18 | 4238 |
| 2025-06-06 | 24.34 | $25.08 | 2131 |
| 2025-06-05 | 24.26 | $24.77 | 1344 |
| 2025-06-04 | 24.21 | $24.67 | 12205 |
| 2025-06-03 | 24.16 | $24.65 | 900 |
| 2025-06-02 | 24.11 | $24.56 | 842 |
| 2025-05-30 | 24.06 | $24.51 | 2332 |
| 2025-05-29 | 24.02 | $24.44 | 408 |
| 2025-05-28 | 23.97 | $24.25 | 2100 |
| 2025-05-27 | 23.94 | $24.10 | 2300 |
| 2025-05-23 | 23.93 | $23.80 | 2300 |
| 2025-05-22 | 23.94 | $23.87 | 1009 |
| 2025-05-21 | 23.95 | $23.84 | 801 |
| 2025-05-20 | 23.96 | $24.33 | 1200 |
| 2025-05-19 | 23.92 | $24.43 | 3200 |
| 2025-05-16 | 23.86 | $24.36 | 1600 |
| 2025-05-15 | 23.81 | $24.24 | 1008 |
| 2025-05-14 | 23.77 | $23.90 | 1100 |
| 2025-05-13 | 23.75 | $24.02 | 6124 |
| 2025-05-12 | 23.73 | $24.13 | 4300 |
| 2025-05-09 | 23.68 | $24.39 | 19143 |
| 2025-05-08 | 23.61 | $23.87 | 2100 |
| 2025-05-07 | 23.58 | $23.85 | 633 |
| 2025-05-06 | 23.55 | $23.97 | 400 |
| 2025-05-05 | 23.51 | $23.90 | 1735 |
| 2025-05-02 | 23.47 | $23.91 | 529 |
| 2025-05-01 | 23.42 | $23.65 | 2200 |
| 2025-04-30 | 23.40 | $23.58 | 14647 |
| 2025-04-29 | 23.38 | $23.63 | 3227 |
| 2025-04-28 | 23.35 | $23.80 | 4200 |
| 2025-04-25 | 23.30 | $23.74 | 11142 |
| 2025-04-24 | 23.26 | $23.67 | 5436 |
| 2025-04-23 | 23.21 | $23.70 | 16000 |
| 2025-04-22 | 23.16 | $23.34 | 2700 |
| 2025-04-21 | 23.15 | $23.01 | 11417 |
| 2025-04-17 | 23.16 | $23.19 | 1647 |
| 2025-04-16 | 23.16 | $22.87 | 5100 |
| 2025-04-15 | 23.19 | $22.84 | 1136 |
| 2025-04-14 | 23.22 | $22.86 | 17200 |
| 2025-04-11 | 23.26 | $22.38 | 4209 |
| 2025-04-10 | 23.35 | $22.10 | 912 |
| 2025-04-09 | 23.49 | $22.37 | 7700 |
| 2025-04-08 | 23.60 | $21.48 | 3600 |
| 2025-04-07 | 23.83 | $21.84 | 12517 |
| 2025-04-04 | 24.04 | $22.63 | 13600 |
| 2025-04-03 | 24.18 | $23.47 | 1646 |
| 2025-04-02 | 24.26 | $24.08 | 700 |
| 2025-04-01 | 24.28 | $23.96 | 3544 |
| 2025-03-31 | 24.31 | $23.97 | 1707 |
| 2025-03-28 | 24.35 | $23.98 | 2324 |
| 2025-03-27 | 24.38 | $23.95 | 1041 |
| 2025-03-26 | 24.43 | $23.98 | 717 |
| 2025-03-25 | 24.48 | $23.89 | 2021 |
| 2025-03-24 | 24.54 | $23.85 | 1634 |
| 2025-03-21 | 24.61 | $23.59 | 50700 |
| 2025-03-20 | 24.72 | $23.90 | 1200 |
| 2025-03-19 | 24.81 | $24.46 | 393000 |
| 2025-03-18 | 24.84 | $25.00 | 1900 |
| 2025-03-17 | 24.83 | $25.14 | 1939 |
| 2025-03-14 | 24.79 | $24.81 | 7114 |
| 2025-03-13 | 24.79 | $24.38 | 708 |
| 2025-03-12 | 24.83 | $24.62 | 6200 |
| 2025-03-11 | 24.86 | $24.58 | 8800 |
| 2025-03-10 | 24.89 | $24.72 | 5600 |
| 2025-03-07 | 24.90 | $24.97 | 5200 |
| 2025-03-06 | 24.90 | $24.70 | 3900 |
| 2025-03-05 | 24.92 | $25.00 | 3512 |
| 2025-03-04 | 24.91 | $24.82 | 5905 |
| 2025-03-03 | 24.92 | $24.89 | 24324 |
| 2025-02-28 | 24.92 | $25.00 | 9900 |
| 2025-02-27 | 24.91 | $24.87 | 5923 |
| 2025-02-26 | 24.92 | $24.87 | 44600 |
| 2025-02-25 | 24.92 | $24.86 | 3444 |
| 2025-02-24 | 24.93 | $24.71 | 2300 |
| 2025-02-21 | 24.95 | $24.65 | 7118 |
| 2025-02-20 | 24.98 | $24.91 | 6200 |
| 2025-02-19 | 24.99 | $24.90 | 446 |
| 2025-02-18 | 25.00 | $24.97 | 2420 |
| 2025-02-14 | 25.00 | $24.82 | 4604 |
| 2025-02-13 | 25.02 | $25.15 | 4200 |
| 2025-02-12 | 25.01 | $24.84 | 2700 |
| 2025-02-11 | 25.03 | $24.91 | 3200 |
| 2025-02-10 | 25.04 | $24.86 | 6700 |
| 2025-02-07 | 25.06 | $25.00 | 8715 |
| 2025-02-06 | 25.07 | $25.15 | 4800 |
| 2025-02-05 | 25.06 | $25.03 | 30115 |
| 2025-02-04 | 25.06 | $24.99 | 1600 |
| 2025-02-03 | 25.07 | $24.92 | 3800 |
| 2025-01-31 | 25.08 | $25.07 | 10000 |
| 2025-01-30 | 25.08 | $25.11 | 1500 |
| 2025-01-29 | 25.08 | $24.75 | 2212 |
| 2025-01-28 | 25.12 | $25.15 | 6742 |
| 2025-01-27 | 25.11 | $25.29 | 2300 |
| 2025-01-24 | 25.10 | $25.04 | 4600 |
| 2025-01-23 | 25.10 | $24.92 | 4900 |
| 2025-01-22 | 25.12 | $24.96 | 4500 |
| 2025-01-21 | 25.14 | $25.20 | 1400 |
| 2025-01-17 | 25.13 | $24.99 | 6300 |
| 2025-01-16 | 25.15 | $24.93 | 1303 |
| 2025-01-15 | 25.17 | $24.82 | 5749 |
| 2025-01-14 | 25.20 | $24.57 | 13300 |
| 2025-01-13 | 25.27 | $24.36 | 3000 |
| 2025-01-10 | 25.37 | $24.32 | 5900 |
| 2025-01-08 | 25.48 | $24.80 | 41045 |
| 2025-01-07 | 25.55 | $24.93 | 2724 |
| 2025-01-06 | 25.61 | $25.13 | 20700 |
| 2025-01-03 | 25.66 | $25.36 | 2920 |
| 2025-01-02 | 25.70 | $25.21 | 4100 |
| 2024-12-31 | 25.75 | $25.24 | 5640 |
| 2024-12-30 | 25.80 | $25.04 | 5627 |
| 2024-12-27 | 25.88 | $25.14 | 1800 |
| 2024-12-26 | 25.96 | $25.28 | 1319 |
| 2024-12-24 | 26.03 | $25.15 | 1307 |
| 2024-12-23 | 26.12 | $25.04 | 5200 |
| 2024-12-20 | 26.24 | $25.06 | 9344 |
| 2024-12-19 | 26.36 | $25.21 | 6100 |
| 2024-12-18 | 26.48 | $25.35 | 4700 |
| 2024-12-17 | 26.60 | $26.44 | 1227 |
| 2024-12-16 | 26.62 | $26.51 | 5937 |
| 2024-12-13 | 26.63 | $26.55 | 11900 |
| 2024-12-12 | 26.64 | $26.43 | 1700 |
| 2024-12-11 | 26.66 | $26.45 | 8800 |
| 2024-12-10 | 26.68 | $26.54 | 2306 |
| 2024-12-09 | 26.70 | $26.85 | 3600 |
| 2024-12-06 | 26.68 | $26.75 | 17500 |
| 2024-12-05 | 26.68 | $26.86 | 399710 |
| 2024-12-04 | 26.66 | $26.82 | 15200 |
| 2024-12-03 | 26.64 | $26.78 | 1000 |
| 2024-12-02 | 26.63 | $26.80 | 6738 |
| 2024-11-29 | 26.61 | $27.09 | 1849 |
| 2024-11-27 | 26.56 | $27.07 | 2900 |
| 2024-11-26 | 26.50 | $26.96 | 8615 |
| 2024-11-25 | 26.45 | $26.84 | 3500 |
| 2024-11-22 | 26.41 | $26.62 | 3526 |
| 2024-11-21 | 26.39 | $26.50 | 5300 |
| 2024-11-20 | 26.38 | $26.28 | 1800 |
| 2024-11-19 | 26.39 | $26.31 | 2103 |
| 2024-11-18 | 26.40 | $26.16 | 5546 |
| 2024-11-15 | 26.42 | $26.07 | 1000 |
| 2024-11-14 | 26.46 | $26.09 | 1711 |
| 2024-11-13 | 26.50 | $26.27 | 2700 |
| 2024-11-12 | 26.52 | $26.32 | 24200 |
| 2024-11-11 | 26.55 | $26.64 | 7500 |
| 2024-11-08 | 26.54 | $26.71 | 1819 |
| 2024-11-07 | 26.52 | $26.64 | 7425 |
| 2024-11-06 | 26.50 | $26.48 | 4301 |
| 2024-11-05 | 26.51 | $26.42 | 5627 |
| 2024-11-04 | 26.52 | $26.19 | 19219 |
| 2024-11-01 | 26.55 | $26.02 | 409 |
| 2024-10-31 | 26.61 | $26.22 | 1632 |
| 2024-10-30 | 26.65 | $26.56 | 400 |
| 2024-10-29 | 26.66 | $26.47 | 4027 |
| 2024-10-28 | 26.68 | $26.57 | 4325 |
| 2024-10-25 | 26.69 | $26.36 | 4400 |
| 2024-10-24 | 26.72 | $26.69 | 6505 |
| 2024-10-23 | 26.73 | $26.56 | 1425 |
| 2024-10-22 | 26.74 | $26.69 | 3000 |
| 2024-10-21 | 26.75 | $26.75 | 4100 |
| 2024-10-18 | 26.75 | $27.10 | 1129 |
| 2024-10-17 | 26.71 | $26.94 | 1000 |
| 2024-10-16 | 26.69 | $27.01 | 1700 |
| 2024-10-15 | 26.65 | $26.77 | 1500 |
| 2024-10-14 | 26.64 | $26.51 | 6300 |
| 2024-10-11 | 26.65 | $26.45 | 800 |
| 2024-10-10 | 26.68 | $26.30 | 1200 |
| 2024-10-09 | 26.72 | $26.40 | 1237 |
| 2024-10-08 | 26.75 | $26.33 | 1713 |
| 2024-10-07 | 26.79 | $26.39 | 1249 |
| 2024-10-04 | 26.84 | $26.57 | 825 |
| 2024-10-03 | 26.86 | $26.51 | 9000 |
| 2024-10-02 | 26.90 | $26.47 | 22800 |
| 2024-10-01 | 26.95 | $27.00 | 7000 |
| 2024-09-30 | 26.94 | $27.21 | 1900 |
| 2024-09-27 | 26.91 | $27.17 | 2800 |
| 2024-09-26 | 26.88 | $27.27 | 4903 |
| 2024-09-25 | 26.84 | $27.17 | 1224 |
| 2024-09-24 | 26.81 | $27.44 | 2100 |
| 2024-09-23 | 26.74 | $27.31 | 2111 |
| 2024-09-20 | 26.68 | $27.19 | 1603 |
| 2024-09-19 | 26.63 | $27.78 | 1249 |
| 2024-09-18 | 26.51 | $27.36 | 700 |
| 2024-09-17 | 26.42 | $27.30 | 5438 |
| 2024-09-16 | 26.33 | $27.33 | 2100 |
| 2024-09-13 | 26.22 | $27.14 | 4936 |
| 2024-09-12 | 26.12 | $26.79 | 5505 |
| 2024-09-11 | 26.05 | $26.50 | 3700 |
| 2024-09-10 | 26.01 | $26.37 | 528 |
| 2024-09-09 | 25.97 | $26.32 | 1919 |
| 2024-09-06 | 25.93 | $26.25 | 5600 |
| 2024-09-05 | 25.90 | $26.37 | 1901 |
| 2024-09-04 | 25.85 | $26.33 | 2539 |
| 2024-09-03 | 25.80 | $26.18 | 4600 |
| 2024-08-30 | 25.76 | $26.42 | 2045 |
| 2024-08-29 | 25.69 | $26.23 | 1400 |
| 2024-08-28 | 25.63 | $26.26 | 710 |
| 2024-08-27 | 25.56 | $26.34 | 847 |
| 2024-08-26 | 25.48 | $26.28 | 1202 |
| 2024-08-23 | 25.40 | $26.27 | 1800 |
| 2024-08-22 | 25.31 | $25.79 | 700 |
| 2024-08-21 | 25.26 | $25.78 | 1900 |
| 2024-08-20 | 25.20 | $25.65 | 2537 |
| 2024-08-19 | 25.15 | $25.67 | 500 |
| 2024-08-16 | 25.10 | $25.46 | 937 |
| 2024-08-15 | 25.06 | $25.46 | 1700 |
| 2024-08-14 | 25.02 | $25.25 | 100 |
| 2024-08-13 | 25.00 | $25.19 | 2300 |
| 2024-08-12 | 24.97 | $24.78 | 133231 |
| 2024-08-09 | 25.00 | $25.08 | 1124 |
| 2024-08-08 | 24.99 | $24.98 | 2514 |
| 2024-08-07 | 24.99 | $24.84 | 506 |
| 2024-08-06 | 25.00 | $24.88 | 2146 |
| 2024-08-05 | 25.02 | $24.48 | 2740 |
| 2024-08-02 | 25.07 | $25.12 | 4448 |
| 2024-08-01 | 25.07 | $25.41 | 2400 |
| 2024-07-31 | 25.03 | $25.56 | 900 |
| 2024-07-30 | 24.97 | $25.59 | 1710 |
| 2024-07-29 | 24.91 | $25.43 | 900 |
| 2024-07-26 | 24.85 | $25.48 | 201 |
| 2024-07-25 | 24.79 | $25.06 | 2421 |
| 2024-07-24 | 24.76 | $25.13 | 3600 |
| 2024-07-23 | 24.72 | $25.60 | 3400 |
| 2024-07-22 | 24.63 | $25.48 | 3522 |
| 2024-07-19 | 24.54 | $25.16 | 11700 |
| 2024-07-18 | 24.47 | $25.21 | 5341 |
| 2024-07-17 | 24.40 | $25.47 | 9107 |
| 2024-07-16 | 24.28 | $25.52 | 5314 |
| 2024-07-15 | 24.15 | $25.18 | 1600 |
| 2024-07-12 | 24.05 | $25.02 | 1626 |
| 2024-07-11 | 23.94 | $24.70 | 3346 |
| 2024-07-10 | 23.86 | $24.13 | 2200 |
| 2024-07-09 | 23.83 | $23.98 | 2800 |
| 2024-07-08 | 23.82 | $24.03 | 940 |
| 2024-07-05 | 23.80 | $23.98 | 3500 |
| 2024-07-03 | 23.78 | $23.94 | 707 |
| 2024-07-02 | 23.76 | $23.76 | 2200 |
| 2024-07-01 | 23.76 | $23.64 | 5300 |
| 2024-06-28 | 23.77 | $23.82 | 842 |
| 2024-06-27 | 23.77 | $23.48 | 100 |
| 2024-06-26 | 23.80 | $23.32 | 341 |
| 2024-06-25 | 23.85 | $23.46 | 809 |
| 2024-06-24 | 23.89 | $23.68 | 1303 |
| 2024-06-21 | 23.91 | $23.52 | 2318 |
| 2024-06-20 | 23.95 | $24.05 | 4500 |
| 2024-06-18 | 23.94 | $24.06 | 2431 |
| 2024-06-17 | 23.93 | $23.84 | 400 |
| 2024-06-14 | 23.94 | $23.78 | 800 |
| 2024-06-13 | 23.96 | $23.84 | 2300 |
| 2024-06-12 | 23.97 | $23.80 | 3300 |
| 2024-06-11 | 23.99 | $23.56 | 2000 |
| 2024-06-10 | 24.03 | $23.69 | 1204 |
| 2024-06-07 | 24.07 | $23.77 | 5637 |
| 2024-06-06 | 24.10 | $24.12 | 3023 |
| 2024-06-05 | 24.10 | $24.13 | 542 |
| 2024-06-04 | 24.10 | $24.16 | 2222 |
| 2024-06-03 | 24.09 | $24.18 | 5119 |
| 2024-05-31 | 24.08 | $24.20 | 820 |
| 2024-05-30 | 24.07 | $23.84 | 833 |
| 2024-05-29 | 24.09 | $23.56 | 1617 |
| 2024-05-28 | 24.15 | $23.85 | 2042 |
| 2024-05-24 | 24.18 | $24.00 | 1000 |
| 2024-05-23 | 24.20 | $23.91 | 1600 |
| 2024-05-22 | 24.23 | $24.23 | 1647 |
| 2024-05-21 | 24.23 | $24.36 | 7000 |
| 2024-05-20 | 24.21 | $24.44 | 1900 |
| 2024-05-17 | 24.19 | $24.54 | 10900 |
| 2024-05-16 | 24.15 | $24.58 | 1723 |
| 2024-05-15 | 24.11 | $24.60 | 943 |
| 2024-05-14 | 24.05 | $24.40 | 500 |
| 2024-05-13 | 24.02 | $24.24 | 3100 |
| 2024-05-10 | 23.99 | $24.29 | 140 |
| 2024-05-09 | 23.96 | $24.26 | 600 |
| 2024-05-08 | 23.93 | $24.01 | 1401 |
| 2024-05-07 | 23.92 | $24.15 | 4845 |
| 2024-05-06 | 23.90 | $24.23 | 30100 |
| 2024-05-03 | 23.86 | $24.10 | 405 |
| 2024-05-02 | 23.84 | $24.08 | 400 |
| 2024-05-01 | 23.81 | $23.70 | 2100 |
| 2024-04-30 | 23.83 | $23.71 | 1529 |
| 2024-04-29 | 23.84 | $24.02 | 200 |
| 2024-04-26 | 23.82 | $23.77 | 1900 |
| 2024-04-25 | 23.82 | $23.70 | 344 |
| 2024-04-24 | 23.84 | $23.86 | 5000 |
| 2024-04-23 | 23.83 | $23.89 | 205 |
| 2024-04-22 | 23.83 | $23.66 | 900 |
| 2024-04-19 | 23.84 | $23.40 | 1100 |
| 2024-04-18 | 23.89 | $23.16 | 900 |
| 2024-04-17 | 23.97 | $23.17 | 600 |
| 2024-04-16 | 24.05 | $23.24 | 2500 |
| 2024-04-15 | 24.14 | $23.50 | 900 |
| 2024-04-12 | 24.21 | $23.73 | 400 |
| 2024-04-11 | 24.26 | $24.07 | 1800 |
| 2024-04-10 | 24.28 | $23.93 | 4800 |
| 2024-04-09 | 24.31 | $24.59 | 1400 |
| 2024-04-08 | 24.28 | $24.35 | 1326 |
| 2024-04-05 | 24.28 | $24.01 | 900 |
| 2024-04-04 | 24.30 | $23.80 | 1700 |
| 2024-04-03 | 24.36 | $23.93 | 6115 |
| 2024-04-02 | 24.40 | $23.98 | 2549 |
| 2024-04-01 | 24.44 | $24.25 | 840 |
| 2024-03-28 | 24.47 | $24.55 | 800 |
| 2024-03-27 | 24.46 | $24.33 | 1333 |
| 2024-03-26 | 24.47 | $23.94 | 911 |
| 2024-03-25 | 24.53 | $24.10 | 1700 |
| 2024-03-22 | 24.57 | $24.12 | 322 |
| 2024-03-21 | 24.62 | $24.51 | 600 |
| 2024-03-20 | 24.63 | $24.84 | 826 |
| 2024-03-19 | 24.61 | $24.64 | 700 |
| 2024-03-18 | 24.60 | $24.57 | 2331 |
| 2024-03-15 | 24.61 | $24.60 | 500 |
| 2024-03-14 | 24.61 | $24.58 | 1500 |
| 2024-03-13 | 24.61 | $24.88 | 2900 |
| 2024-03-12 | 24.58 | $24.90 | 1000 |
| 2024-03-11 | 24.55 | $24.93 | 2800 |
| 2024-03-08 | 24.51 | $24.91 | 1400 |
| 2024-03-07 | 24.47 | $24.81 | 23500 |
| 2024-03-06 | 24.43 | $24.44 | 300 |
| 2024-03-05 | 24.43 | $24.42 | 1000 |
| 2024-03-04 | 24.43 | $24.58 | 935 |
| 2024-03-01 | 24.41 | $24.45 | 2000 |
| 2024-02-29 | 24.41 | $24.31 | 313 |
| 2024-02-28 | 24.42 | $24.16 | 2440 |
| 2024-02-27 | 24.45 | $24.33 | 100 |
| 2024-02-26 | 24.46 | $24.31 | 600 |
| 2024-02-23 | 24.48 | $24.58 | 7500 |
| 2024-02-22 | 24.47 | $24.66 | 32700 |
| 2024-02-21 | 24.45 | $24.52 | 3643 |
| 2024-02-20 | 24.44 | $24.39 | 1300 |
| 2024-02-16 | 24.44 | $24.47 | 100 |
| 2024-02-15 | 24.44 | $24.61 | 3249 |
| 2024-02-14 | 24.42 | $24.11 | 1801 |
| 2024-02-13 | 24.46 | $23.98 | 223 |
| 2024-02-12 | 24.51 | $24.49 | 500 |
| 2024-02-09 | 24.51 | $24.44 | 304 |
| 2024-02-08 | 24.52 | $24.36 | 500 |
| 2024-02-07 | 24.53 | $24.14 | 1305 |
| 2024-02-06 | 24.57 | $24.17 | 600 |
| 2024-02-05 | 24.61 | $24.08 | 21400 |
| 2024-02-02 | 24.67 | $24.27 | 600 |
| 2024-02-01 | 24.71 | $24.56 | 600 |
| 2024-01-31 | 24.73 | $24.42 | 345 |
| 2024-01-30 | 24.76 | $24.71 | 201 |
| 2024-01-29 | 24.77 | $24.80 | 2741 |
| 2024-01-26 | 24.76 | $24.76 | 300 |
| 2024-01-25 | 24.76 | $24.76 | 600 |
| 2024-01-24 | 24.77 | $24.54 | 2400 |
| 2024-01-23 | 24.79 | $24.69 | 100 |
| 2024-01-22 | 24.80 | $24.82 | 810 |
| 2024-01-19 | 24.80 | $24.61 | 600 |
| 2024-01-18 | 24.82 | $24.33 | 3300 |
| 2024-01-17 | 24.87 | $24.36 | 100 |
| 2024-01-16 | 24.92 | $24.79 | 4200 |
| 2024-01-12 | 24.94 | $25.06 | 1106 |
| 2024-01-11 | 24.92 | $24.99 | 111 |
| 2024-01-10 | 24.92 | $25.08 | 343 |
| 2024-01-09 | 24.90 | $25.03 | 641 |
| 2024-01-08 | 24.88 | $25.19 | 1620 |
| 2024-01-05 | 24.85 | $25.04 | 1300 |
| 2024-01-04 | 24.83 | $24.97 | 3200 |
| 2024-01-03 | 24.82 | $24.93 | 302 |
| 2024-01-02 | 24.81 | $25.36 | 700 |
| 2023-12-29 | 24.75 | $25.30 | 400 |
| 2023-12-28 | 24.69 | $25.51 | 100 |
| 2023-12-27 | 24.60 | $25.32 | 631 |
| 2023-12-26 | 24.53 | $25.24 | 2304 |
| 2023-12-22 | 24.45 | $25.11 | 3603 |
| 2023-12-21 | 24.38 | $25.14 | 25737 |
| 2023-12-20 | 24.30 | $24.87 | 143 |
| 2023-12-19 | 24.24 | $25.06 | 4600 |
| 2023-12-18 | 24.16 | $24.96 | 2200 |
| 2023-12-15 | 24.07 | $25.09 | 3100 |
| 2023-12-14 | 23.96 | $25.43 | 2500 |
| 2023-12-13 | 23.81 | $24.87 | 3609 |
| 2023-12-12 | 23.70 | $24.18 | 2000 |
| 2023-12-11 | 23.65 | $24.15 | 1501 |
| 2023-12-08 | 23.60 | $24.20 | 144 |
| 2023-12-07 | 23.53 | $24.23 | 400 |
| 2023-12-06 | 23.46 | $24.11 | 700 |
| 2023-12-05 | 23.39 | $24.14 | 900 |
| 2023-12-04 | 23.31 | $24.22 | 4000 |
| 2023-12-01 | 23.21 | $24.06 | 2301 |
| 2023-11-30 | 23.13 | $23.51 | 500 |
| 2023-11-29 | 23.09 | $23.42 | 300 |
| 2023-11-28 | 23.05 | $23.42 | 1907 |
| 2023-11-27 | 23.01 | $23.32 | 235 |
| 2023-11-24 | 22.98 | $23.31 | 100 |
| 2023-11-22 | 22.94 | $23.26 | 200 |
| 2023-11-21 | 22.91 | $23.24 | 800 |
| 2023-11-20 | 22.88 | $23.48 | 1100 |
| 2023-11-17 | 22.81 | $23.42 | 1600 |
| 2023-11-16 | 22.75 | $23.28 | 400 |
| 2023-11-15 | 22.69 | $23.54 | 100 |
| 2023-11-14 | 22.60 | $23.42 | 2725 |
| 2023-11-13 | 22.52 | $22.48 | 100 |
| 2023-11-10 | 22.52 | $22.66 | 1100 |
| 2023-11-09 | 22.51 | $22.51 | 245 |
| 2023-11-08 | 22.50 | $22.87 | 1840 |
| 2023-11-07 | 22.47 | $22.83 | 2935 |
| 2023-11-06 | 22.43 | $23.01 | 900 |
| 2023-11-03 | 22.37 | $23.20 | 1800 |
| 2023-11-02 | 22.28 | $22.74 | 8031 |
| 2023-11-01 | 22.23 | $22.18 | 6200 |
| 2023-10-31 | 22.24 | $21.98 | 710 |
| 2023-10-30 | 22.26 | $21.70 | 7217 |
| 2023-10-27 | 22.32 | $21.55 | 741 |
| 2023-10-26 | 22.40 | $21.77 | 2100 |
| 2023-10-25 | 22.47 | $21.62 | 500 |
| 2023-10-24 | 22.56 | $21.99 | 325 |
| 2023-10-23 | 22.62 | $21.81 | 4900 |
| 2023-10-20 | 22.70 | $21.97 | 100 |
| 2023-10-19 | 22.78 | $22.19 | 100 |
| 2023-10-18 | 22.84 | $22.52 | 4132 |
| 2023-10-17 | 22.88 | $22.79 | 115 |
| 2023-10-16 | 22.89 | $22.64 | 100 |
| 2023-10-13 | 22.91 | $22.39 | 110 |
| 2023-10-12 | 22.97 | $22.56 | 206 |
| 2023-10-11 | 23.01 | $22.89 | 300 |
| 2023-10-10 | 23.02 | $22.64 | 325 |
| 2023-10-09 | 23.06 | $22.50 | 370 |
| 2023-10-06 | 23.12 | $22.35 | 5640 |
| 2023-10-05 | 23.21 | $22.20 | 1800 |
| 2023-10-04 | 23.31 | $22.21 | 2415 |
| 2023-10-03 | 23.43 | $22.97 | 2209 |
| 2023-10-02 | 23.48 | $22.50 | 1832 |
| 2023-09-29 | 23.58 | $22.93 | 4001 |
| 2023-09-28 | 23.65 | $22.79 | 2700 |
| 2023-09-27 | 23.74 | $22.62 | 2709 |
| 2023-09-26 | 23.85 | $22.72 | 7042 |
| 2023-09-25 | 23.97 | $23.11 | 1900 |
| 2023-09-22 | 24.06 | $23.19 | 2444 |
| 2023-09-21 | 24.16 | $23.31 | 3421 |
| 2023-09-20 | 24.25 | $24.09 | 400 |
| 2023-09-19 | 24.26 | $24.06 | 2932 |
| 2023-09-18 | 24.28 | $24.01 | 2200 |
| 2023-09-15 | 24.31 | $24.22 | 237 |
| 2023-09-14 | 24.32 | $24.40 | 100 |
| 2023-09-13 | 24.31 | $24.12 | 4127 |
| 2023-09-12 | 24.33 | $24.34 | 416 |
| 2023-09-11 | 24.33 | $24.46 | 539 |
| 2023-09-08 | 24.32 | $24.33 | 800 |
| 2023-09-07 | 24.32 | $24.26 | 221 |
| 2023-09-06 | 24.32 | $24.21 | 200 |
| 2023-09-05 | 24.34 | $24.17 | 3300 |
| 2023-09-01 | 24.35 | $24.44 | 121 |
| 2023-08-31 | 24.34 | $24.45 | 321 |
| 2023-08-30 | 24.33 | $24.63 | 245 |
| 2023-08-29 | 24.30 | $24.52 | 549 |
| 2023-08-28 | 24.28 | $24.30 | 100 |
| 2023-08-25 | 24.28 | $23.94 | 336 |
| 2023-08-24 | 24.31 | $23.90 | 1300 |
| 2023-08-23 | 24.35 | $24.06 | 745 |
| 2023-08-22 | 24.38 | $23.79 | 900 |
| 2023-08-21 | 24.45 | $23.78 | 1225 |
| 2023-08-18 | 24.52 | $23.94 | 322 |
| 2023-08-17 | 24.58 | $23.91 | 2821 |
| 2023-08-16 | 24.65 | $24.06 | 3734 |
| 2023-08-15 | 24.71 | $24.19 | 3800 |
| 2023-08-14 | 24.77 | $24.43 | 4045 |
| 2023-08-11 | 24.80 | $24.66 | 400 |
| 2023-08-10 | 24.82 | $24.69 | 600 |
| 2023-08-09 | 24.83 | $24.72 | 7245 |
| 2023-08-08 | 24.84 | $24.84 | 100 |
| 2023-08-07 | 24.84 | $24.99 | 1517 |
| 2023-08-04 | 24.82 | $24.67 | 303 |
| 2023-08-03 | 24.84 | $24.58 | 2442 |
| 2023-08-02 | 24.87 | $24.67 | 519 |
| 2023-08-01 | 24.89 | $24.88 | 1000 |
| 2023-07-31 | 24.89 | $25.04 | 210 |
| 2023-07-28 | 24.87 | $25.04 | 132 |
| 2023-07-27 | 24.86 | $25.00 | 16303 |
| 2023-07-26 | 24.84 | $25.23 | 1935 |
| 2023-07-25 | 24.80 | $25.17 | 517 |
| 2023-07-24 | 24.76 | $25.30 | 1800 |
| 2023-07-21 | 24.70 | $25.18 | 645 |
| 2023-07-20 | 24.65 | $25.17 | 1900 |
| 2023-07-19 | 24.60 | $25.18 | 1434 |
| 2023-07-18 | 24.54 | $24.97 | 800 |
| 2023-07-17 | 24.49 | $25.00 | 500 |
| 2023-07-14 | 24.44 | $25.00 | 15810 |
| 2023-07-13 | 24.38 | $25.10 | 5400 |
| 2023-07-12 | 24.30 | $24.89 | 2809 |
| 2023-07-11 | 24.24 | $24.68 | 8600 |
| 2023-07-10 | 24.20 | $24.30 | 6700 |
| 2023-07-07 | 24.19 | $24.24 | 1800 |
| 2023-07-06 | 24.18 | $24.14 | 3336 |
| 2023-07-05 | 24.19 | $24.36 | 16100 |
| 2023-07-03 | 24.17 | $24.27 | 1430 |
| 2023-06-30 | 24.16 | $23.96 | 2700 |
| 2023-06-29 | 24.18 | $23.91 | 2102 |
| 2023-06-28 | 24.20 | $23.68 | 1300 |
| 2023-06-27 | 24.26 | $23.80 | 3217 |
| 2023-06-26 | 24.31 | $23.56 | 1845 |
| 2023-06-23 | 24.39 | $23.20 | 3311 |
| 2023-06-22 | 24.51 | $23.67 | 2014 |
| 2023-06-21 | 24.60 | $24.62 | 400 |
| 2023-06-20 | 24.60 | $24.81 | 2800 |
| 2023-06-16 | 24.58 | $25.09 | 605 |
| 2023-06-15 | 24.52 | $25.06 | 5522 |
| 2023-06-14 | 24.47 | $24.88 | 7336 |
| 2023-06-13 | 24.42 | $24.68 | 2436 |
| 2023-06-12 | 24.39 | $24.79 | 160600 |
| 2023-06-09 | 24.35 | $24.90 | 700 |
| 2023-06-08 | 24.30 | $24.93 | 1934 |
| 2023-06-07 | 24.23 | $25.04 | 2200 |
| 2023-06-06 | 24.14 | $24.74 | 442 |
| 2023-06-05 | 24.08 | $24.38 | 1513 |
| 2023-06-02 | 24.05 | $24.46 | 1800 |
| 2023-06-01 | 24.01 | $23.86 | 915 |
| 2023-05-31 | 24.02 | $23.88 | 2600 |
| 2023-05-30 | 24.04 | $23.74 | 1800 |
| 2023-05-26 | 24.07 | $23.73 | 500 |
| 2023-05-25 | 24.10 | $23.46 | 2100 |
| 2023-05-24 | 24.17 | $23.75 | 1408 |
| 2023-05-23 | 24.22 | $24.04 | 2241 |
| 2023-05-22 | 24.23 | $24.07 | 4900 |
| 2023-05-19 | 24.25 | $24.00 | 18700 |
| 2023-05-18 | 24.28 | $24.00 | 536 |
| 2023-05-17 | 24.31 | $24.07 | 22900 |
| 2023-05-16 | 24.33 | $23.87 | 8133 |
| 2023-05-15 | 24.38 | $24.20 | 1900 |
| 2023-05-12 | 24.40 | $24.05 | 4507 |
| 2023-05-11 | 24.44 | $24.18 | 1000 |
| 2023-05-10 | 24.46 | $24.42 | 941 |
| 2023-05-09 | 24.47 | $24.32 | 900 |
| 2023-05-08 | 24.48 | $24.50 | 1126 |
| 2023-05-05 | 24.48 | $24.56 | 529 |
| 2023-05-04 | 24.47 | $24.31 | 1921 |
| 2023-05-03 | 24.49 | $24.21 | 522 |
| 2023-05-02 | 24.52 | $24.13 | 3700 |
| 2023-05-01 | 24.56 | $24.48 | 4400 |
| 2023-04-28 | 24.57 | $24.55 | 634 |
| 2023-04-27 | 24.57 | $24.34 | 1300 |
| 2023-04-26 | 24.59 | $24.04 | 3300 |
| 2023-04-25 | 24.65 | $24.20 | 800 |
| 2023-04-24 | 24.70 | $24.43 | 700 |
| 2023-04-21 | 24.73 | $24.59 | 4000 |
| 2023-04-20 | 24.74 | $24.58 | 2106 |
| 2023-04-19 | 24.76 | $24.66 | 2709 |
| 2023-04-18 | 24.77 | $24.63 | 500 |
| 2023-04-17 | 24.78 | $24.82 | 500 |
| 2023-04-14 | 24.78 | $24.60 | 701 |
| 2023-04-13 | 24.80 | $24.80 | 2200 |
| 2023-04-12 | 24.80 | $24.65 | 4130 |
| 2023-04-11 | 24.82 | $24.78 | 700 |
| 2023-04-10 | 24.82 | $24.71 | 304 |
| 2023-04-06 | 24.83 | $24.68 | 6700 |
| 2023-04-05 | 24.85 | $24.66 | 14600 |
| 2023-04-04 | 24.87 | $24.76 | 1043 |
| 2023-04-03 | 24.88 | $24.74 | 400 |
| 2023-03-31 | 24.89 | $24.90 | 4600 |
| 2023-03-30 | 24.89 | $24.66 | 1038 |
| 2023-03-29 | 24.92 | $24.41 | 100 |
| 2023-03-28 | 24.97 | $24.12 | 1827 |
| 2023-03-27 | 25.06 | $24.12 | 4100 |
| 2023-03-24 | 25.16 | $23.93 | 936 |
| 2023-03-23 | 25.29 | $23.63 | 1045 |
| 2023-03-22 | 25.46 | $24.01 | 1511 |
| 2023-03-21 | 25.61 | $24.62 | 1200 |
| 2023-03-20 | 25.72 | $24.58 | 428 |
| 2023-03-17 | 25.84 | $24.46 | 2600 |
| 2023-03-16 | 25.98 | $24.91 | 3900 |
| 2023-03-15 | 26.10 | $24.93 | 3609 |
| 2023-03-14 | 26.22 | $25.27 | 1422 |
| 2023-03-13 | 26.32 | $25.08 | 2400 |
| 2023-03-10 | 26.45 | $25.08 | 2400 |
| 2023-03-09 | 26.59 | $25.78 | 1900 |
| 2023-03-08 | 26.68 | $26.13 | 6518 |
| 2023-03-07 | 26.74 | $26.03 | 8000 |
| 2023-03-06 | 26.81 | $26.52 | 700 |
| 2023-03-03 | 26.84 | $26.65 | 1000 |
| 2023-03-02 | 26.86 | $26.42 | 1948 |
| 2023-03-01 | 26.91 | $26.40 | 2519 |
| 2023-02-28 | 26.96 | $26.45 | 2200 |
| 2023-02-27 | 27.02 | $26.54 | 429 |
| 2023-02-24 | 27.07 | $26.54 | 941 |
| 2023-02-23 | 27.12 | $26.83 | 231 |
| 2023-02-22 | 27.15 | $26.53 | 2627 |
| 2023-02-21 | 27.22 | $26.69 | 8546 |
| 2023-02-17 | 27.27 | $27.15 | 2300 |
| 2023-02-16 | 27.29 | $27.22 | 2600 |
| 2023-02-15 | 27.30 | $27.37 | 8214 |
| 2023-02-14 | 27.29 | $27.35 | 9500 |
| 2023-02-13 | 27.28 | $27.40 | 2104 |
| 2023-02-10 | 27.27 | $27.11 | 1747 |
| 2023-02-09 | 27.28 | $27.00 | 1803 |
| 2023-02-08 | 27.31 | $27.14 | 6400 |
| 2023-02-07 | 27.33 | $27.44 | 200 |
| 2023-02-06 | 27.32 | $27.47 | 9500 |
| 2023-02-03 | 27.31 | $27.82 | 802 |
| 2023-02-02 | 27.25 | $28.14 | 3904 |
| 2023-02-01 | 27.16 | $27.83 | 628 |
| 2023-01-31 | 27.09 | $27.70 | 2704 |
| 2023-01-30 | 27.02 | $27.45 | 2400 |
| 2023-01-27 | 26.98 | $27.72 | 500 |
| 2023-01-26 | 26.90 | $27.50 | 831 |
| 2023-01-25 | 26.84 | $27.42 | 1540 |
| 2023-01-24 | 26.78 | $27.31 | 7600 |
| 2023-01-23 | 26.72 | $27.31 | 7231 |
| 2023-01-20 | 26.66 | $27.20 | 1100 |
| 2023-01-19 | 26.60 | $26.94 | 3516 |
| 2023-01-18 | 26.57 | $27.00 | 1037 |
| 2023-01-17 | 26.52 | $27.35 | 6228 |
| 2023-01-13 | 26.43 | $27.23 | 9700 |
| 2023-01-12 | 26.35 | $27.36 | 844 |
| 2023-01-11 | 26.24 | $26.87 | 8812 |
| 2023-01-10 | 26.18 | $26.28 | 339 |
| 2023-01-09 | 26.17 | $26.38 | 6700 |
| 2023-01-06 | 26.14 | $26.53 | 27800 |
| 2023-01-05 | 26.10 | $25.97 | 5115 |
| 2023-01-04 | 26.12 | $26.52 | 8419 |
| 2023-01-03 | 26.07 | $26.23 | 1000 |
| 2022-12-30 | 26.06 | $26.20 | 6000 |
| 2022-12-29 | 26.04 | $26.19 | 42700 |
| 2022-12-28 | 26.03 | $25.85 | 25938 |
| 2022-12-27 | 26.05 | $26.21 | 67900 |
| 2022-12-23 | 26.03 | $26.20 | 431 |
| 2022-12-22 | 26.01 | $25.88 | 738 |
| 2022-12-21 | 26.03 | $26.06 | 900 |
| 2022-12-20 | 26.02 | $25.91 | 3900 |
| 2022-12-19 | 26.03 | $25.99 | 727 |
| 2022-12-16 | 26.04 | $25.99 | 800 |
| 2022-12-15 | 26.04 | $26.37 | 700 |
| 2022-12-14 | 26.01 | $26.72 | 1900 |
| 2022-12-13 | 25.93 | $26.60 | 7400 |
| 2022-12-12 | 25.86 | $26.34 | 27000 |
| 2022-12-09 | 25.81 | $26.14 | 2025 |
| 2022-12-08 | 25.78 | $26.17 | 50927 |
| 2022-12-07 | 25.74 | $25.92 | 1100 |
| 2022-12-06 | 25.72 | $25.81 | 1700 |
| 2022-12-05 | 25.71 | $25.95 | 415 |
| 2022-12-02 | 25.68 | $26.29 | 800 |
| 2022-12-01 | 25.62 | $26.20 | 1626 |
| 2022-11-30 | 25.56 | $26.32 | 100 |
| 2022-11-29 | 25.48 | $26.08 | 100 |
| 2022-11-28 | 25.41 | $25.81 | 1421 |
| 2022-11-25 | 25.37 | $26.18 | 600 |
| 2022-11-23 | 25.29 | $25.93 | 234 |
| 2022-11-22 | 25.22 | $25.95 | 300 |
| 2022-11-21 | 25.14 | $25.68 | 329 |
| 2022-11-18 | 25.09 | $25.61 | 300 |
| 2022-11-17 | 25.03 | $25.36 | 832 |
| 2022-11-16 | 25.00 | $25.42 | 941 |
| 2022-11-15 | 24.95 | $25.69 | 400 |
| 2022-11-14 | 24.88 | $25.65 | 600 |
| 2022-11-11 | 24.79 | $25.96 | 1600 |
| 2022-11-10 | 24.67 | $25.93 | 822 |
| 2022-11-09 | 24.54 | $24.75 | 300 |
| 2022-11-08 | 24.52 | $25.05 | 314 |
| 2022-11-07 | 24.46 | $25.09 | 438 |
| 2022-11-04 | 24.39 | $24.94 | 1900 |
| 2022-11-03 | 24.34 | $24.45 | 500 |
| 2022-11-02 | 24.32 | $24.59 | 421 |
| 2022-11-01 | 24.30 | $25.13 | 1200 |
| 2022-10-31 | 24.21 | $24.98 | 700 |
| 2022-10-28 | 24.13 | $25.12 | 1209 |
| 2022-10-27 | 24.02 | $24.80 | 1704 |
| 2022-10-26 | 23.94 | $24.66 | 200 |
| 2022-10-25 | 23.87 | $24.47 | 2326 |
| 2022-10-24 | 23.80 | $23.82 | 844 |
| 2022-10-21 | 23.80 | $23.84 | 1300 |
| 2022-10-20 | 23.80 | $23.49 | 100 |
| 2022-10-19 | 23.83 | $23.44 | 1916 |
| 2022-10-18 | 23.87 | $23.82 | 1400 |
| 2022-10-17 | 23.88 | $23.75 | 1400 |
| 2022-10-14 | 23.89 | $23.04 | 100 |
| 2022-10-13 | 23.98 | $23.46 | 317 |
| 2022-10-12 | 24.03 | $23.01 | 400 |
| 2022-10-11 | 24.14 | $23.10 | 1000 |
| 2022-10-10 | 24.25 | $22.94 | 900 |
| 2022-10-07 | 24.39 | $22.97 | 800 |
| 2022-10-06 | 24.54 | $23.32 | 748 |
| 2022-10-05 | 24.67 | $23.49 | 4725 |
| 2022-10-04 | 24.79 | $23.83 | 236543 |
| 2022-10-03 | 24.89 | $23.58 | 6000 |
| 2022-09-30 | 25.03 | $23.33 | 837 |
| 2022-09-29 | 25.21 | $23.05 | 548 |
| 2022-09-28 | 25.43 | $23.53 | 4903 |
| 2022-09-27 | 25.63 | $22.96 | 333 |
| 2022-09-26 | 25.92 | $23.37 | 3137 |
| 2022-09-23 | 26.18 | $23.99 | 411 |
| 2022-09-22 | 26.41 | $24.53 | 273300 |
| 2022-09-21 | 26.61 | $25.24 | 540 |
| 2022-09-20 | 26.76 | $25.59 | 1500 |
| 2022-09-19 | 26.88 | $26.11 | 6135 |
| 2022-09-16 | 26.96 | $26.21 | 2612 |
| 2022-09-15 | 27.04 | $26.03 | 2200 |
| 2022-09-14 | 27.15 | $26.38 | 200 |
| 2022-09-13 | 27.23 | $26.59 | 5418 |
| 2022-09-12 | 27.30 | $27.56 | 108 |
| 2022-09-09 | 27.27 | $27.27 | 1929 |
| 2022-09-08 | 27.27 | $26.88 | 225 |
| 2022-09-07 | 27.31 | $26.91 | 100 |
| 2022-09-06 | 27.35 | $26.52 | 100 |
| 2022-09-02 | 27.44 | $26.38 | 5304 |
| 2022-09-01 | 27.55 | $26.56 | 610 |
| 2022-08-31 | 27.65 | $26.66 | 100 |
| 2022-08-30 | 27.76 | $26.83 | 100 |
| 2022-08-29 | 27.85 | $27.13 | 1136 |
| 2022-08-26 | 27.93 | $27.26 | 200 |
| 2022-08-25 | 28.00 | $27.79 | 1600 |
| 2022-08-24 | 28.02 | $27.58 | 1531 |
| 2022-08-23 | 28.07 | $27.46 | 4307 |
| 2022-08-22 | 28.13 | $27.59 | 3629 |
| 2022-08-19 | 28.19 | $28.08 | 200 |
| 2022-08-18 | 28.20 | $28.40 | 1200 |
| 2022-08-17 | 28.18 | $28.59 | 4819 |
| 2022-08-16 | 28.14 | $28.80 | 4028 |
| 2022-08-15 | 28.07 | $28.80 | 414 |
| 2022-08-12 | 27.99 | $28.91 | 4939 |
| 2022-08-11 | 27.90 | $28.60 | 200 |
| 2022-08-10 | 27.82 | $28.53 | 715 |
| 2022-08-09 | 27.75 | $27.97 | 127 |
| 2022-08-08 | 27.72 | $27.96 | 400 |
| 2022-08-05 | 27.70 | $27.81 | 300 |
| 2022-08-04 | 27.69 | $27.85 | 731 |
| 2022-08-03 | 27.67 | $28.04 | 2000 |
| 2022-08-02 | 27.63 | $27.96 | 300 |
| 2022-08-01 | 27.60 | $28.36 | 326 |
| 2022-07-29 | 27.52 | $28.62 | 300 |
| 2022-07-28 | 27.40 | $28.48 | 800 |
| 2022-07-27 | 27.29 | $27.98 | 100 |
| 2022-07-26 | 27.22 | $27.72 | 100 |
| 2022-07-25 | 27.16 | $27.84 | 1600 |
| 2022-07-22 | 27.09 | $27.58 | 1700 |
| 2022-07-21 | 27.04 | $27.38 | 200 |
| 2022-07-20 | 27.00 | $27.38 | 610 |
| 2022-07-19 | 26.97 | $27.40 | 300 |
| 2022-07-18 | 26.92 | $26.83 | 1300 |
| 2022-07-15 | 26.93 | $26.84 | 2219 |
| 2022-07-14 | 26.94 | $26.41 | 3700 |
| 2022-07-13 | 26.99 | $26.62 | 135 |
| 2022-07-12 | 27.03 | $26.71 | 542 |
| 2022-07-11 | 27.07 | $26.58 | 2841 |
| 2022-07-08 | 27.12 | $26.86 | 500 |
| 2022-07-07 | 27.15 | $26.96 | 15800 |
| 2022-07-06 | 27.16 | $26.80 | 936 |
| 2022-07-05 | 27.20 | $26.83 | 800 |
| 2022-07-01 | 27.24 | $27.03 | 4100 |
| 2022-06-30 | 27.26 | $26.76 | 12426 |
| 2022-06-29 | 27.32 | $27.06 | 100 |
| 2022-06-28 | 27.34 | $27.17 | 1400 |
| 2022-06-27 | 27.36 | $27.27 | 100 |
| 2022-06-24 | 27.37 | $27.30 | 1000 |
| 2022-06-23 | 27.38 | $26.72 | 600 |
| 2022-06-22 | 27.45 | $26.61 | 835 |
| 2022-06-21 | 27.54 | $26.53 | 1435 |
| 2022-06-17 | 27.65 | $26.26 | 500 |
| 2022-06-16 | 27.79 | $26.11 | 1100 |
| 2022-06-15 | 27.97 | $26.76 | 1200 |
| 2022-06-14 | 28.09 | $26.19 | 930 |
| 2022-06-13 | 28.30 | $26.45 | 5217 |
| 2022-06-10 | 28.49 | $27.56 | 4631 |
| 2022-06-09 | 28.59 | $27.85 | 1000 |
| 2022-06-08 | 28.67 | $28.44 | 1700 |
| 2022-06-07 | 28.69 | $28.80 | 2500 |
| 2022-06-06 | 28.68 | $28.54 | 529 |
| 2022-06-03 | 28.69 | $28.73 | 2611 |
| 2022-06-02 | 28.69 | $29.02 | 1800 |
| 2022-06-01 | 28.65 | $28.80 | 323 |
| 2022-05-31 | 28.64 | $28.86 | 723 |
| 2022-05-27 | 28.61 | $28.97 | 9500 |
| 2022-05-26 | 28.58 | $28.43 | 1900 |
| 2022-05-25 | 28.59 | $28.24 | 1601 |
| 2022-05-24 | 28.63 | $28.27 | 2635 |
| 2022-05-23 | 28.67 | $28.07 | 630 |
| 2022-05-20 | 28.73 | $27.73 | 3505 |
| 2022-05-19 | 28.83 | $27.84 | 1133 |
| 2022-05-18 | 28.94 | $27.82 | 1409 |
| 2022-05-17 | 29.06 | $28.61 | 1000 |
| 2022-05-16 | 29.10 | $28.20 | 1634 |
| 2022-05-13 | 29.20 | $28.02 | 2310 |
| 2022-05-12 | 29.32 | $27.36 | 1132 |
| 2022-05-11 | 29.53 | $27.34 | 530 |
| 2022-05-10 | 29.76 | $27.40 | 1100 |
| 2022-05-09 | 30.01 | $27.60 | 1000 |
| 2022-05-06 | 30.26 | $28.52 | 626 |
| 2022-05-05 | 30.45 | $28.95 | 1400 |
| 2022-05-04 | 30.60 | $29.78 | 800 |
| 2022-05-03 | 30.69 | $29.47 | 191411 |
| 2022-05-02 | 30.82 | $29.15 | 2200 |
| 2022-04-29 | 30.99 | $29.79 | 2900 |
| 2022-04-28 | 31.12 | $30.74 | 19400 |
| 2022-04-27 | 31.16 | $30.40 | 1806 |
| 2022-04-26 | 31.24 | $30.52 | 2508 |
| 2022-04-25 | 31.32 | $30.97 | 800 |
| 2022-04-22 | 31.35 | $31.08 | 1121 |
| 2022-04-21 | 31.38 | $31.47 | 1828 |
| 2022-04-20 | 31.37 | $31.78 | 600 |
| 2022-04-19 | 31.33 | $31.51 | 700 |
| 2022-04-18 | 31.31 | $31.27 | 1330 |
| 2022-04-14 | 31.31 | $31.26 | 1100 |
| 2022-04-13 | 31.32 | $31.37 | 305 |
| 2022-04-12 | 31.31 | $31.09 | 643 |
| 2022-04-11 | 31.34 | $31.11 | 623 |
| 2022-04-08 | 31.36 | $31.28 | 117 |
| 2022-04-07 | 31.37 | $31.40 | 12800 |
| 2022-04-06 | 31.36 | $31.59 | 1400 |
| 2022-04-05 | 31.34 | $31.44 | 10929 |
| 2022-04-04 | 31.33 | $31.60 | 18144 |
| 2022-04-01 | 31.30 | $31.94 | 1047 |
| 2022-03-31 | 31.24 | $31.60 | 2013 |
| 2022-03-30 | 31.20 | $31.79 | 519 |
| 2022-03-29 | 31.13 | $32.06 | 100 |
| 2022-03-28 | 31.04 | $31.34 | 1834 |
| 2022-03-25 | 31.00 | $31.31 | 413 |
| 2022-03-24 | 30.97 | $31.03 | 6400 |
| 2022-03-23 | 30.97 | $31.09 | 18327 |
| 2022-03-22 | 30.95 | $31.48 | 700 |
| 2022-03-21 | 30.90 | $31.21 | 2500 |
| 2022-03-18 | 30.87 | $31.40 | 3134 |
| 2022-03-17 | 30.81 | $31.34 | 629 |
| 2022-03-16 | 30.75 | $31.26 | 600 |
| 2022-03-15 | 30.70 | $30.76 | 700 |
| 2022-03-14 | 30.69 | $30.58 | 2608 |
| 2022-03-11 | 30.71 | $30.82 | 336 |
| 2022-03-10 | 30.69 | $30.89 | 1043 |
| 2022-03-09 | 30.67 | $30.94 | 900 |
| 2022-03-08 | 30.64 | $30.46 | 400 |
| 2022-03-07 | 30.66 | $30.37 | 700 |
| 2022-03-04 | 30.69 | $31.00 | 4222 |
| 2022-03-03 | 30.66 | $30.94 | 948 |
| 2022-03-02 | 30.63 | $30.82 | 717 |
| 2022-03-01 | 30.61 | $30.23 | 1233 |
| 2022-02-28 | 30.65 | $30.56 | 2839 |
| 2022-02-25 | 30.66 | $30.97 | 2300 |
| 2022-02-24 | 30.63 | $30.25 | 1225 |
| 2022-02-23 | 30.67 | $30.27 | 1814 |
| 2022-02-22 | 30.71 | $30.55 | 242 |
| 2022-02-18 | 30.73 | $30.74 | 302 |
| 2022-02-17 | 30.73 | $30.94 | 900 |
| 2022-02-16 | 30.71 | $31.17 | 1531 |
| 2022-02-15 | 30.66 | $30.74 | 345 |
| 2022-02-14 | 30.65 | $30.38 | 600 |
| 2022-02-11 | 30.68 | $30.56 | 600 |
| 2022-02-10 | 30.69 | $30.65 | 2542 |
| 2022-02-09 | 30.70 | $30.73 | 6733 |
| 2022-02-08 | 30.69 | $30.46 | 1400 |
| 2022-02-07 | 30.72 | $30.32 | 13500 |
| 2022-02-04 | 30.76 | $30.49 | 1632 |
| 2022-02-03 | 30.79 | $30.61 | 1000 |
| 2022-02-02 | 30.81 | $30.77 | 724 |
| 2022-02-01 | 30.81 | $30.58 | 617 |
| 2022-01-31 | 30.84 | $30.54 | 2426 |
| 2022-01-28 | 30.87 | $30.20 | 7317 |
| 2022-01-27 | 30.94 | $29.67 | 3600 |
| 2022-01-26 | 31.07 | $29.96 | 700 |
| 2022-01-25 | 31.19 | $30.26 | 3541 |
| 2022-01-24 | 31.29 | $30.19 | 12000 |
| 2022-01-21 | 31.40 | $30.37 | 1200 |
| 2022-01-20 | 31.51 | $30.54 | 700 |
| 2022-01-19 | 31.62 | $31.00 | 632 |
| 2022-01-18 | 31.68 | $31.27 | 719 |
| 2022-01-14 | 31.72 | $31.55 | 2500 |
| 2022-01-13 | 31.74 | $31.60 | 3735 |
| 2022-01-12 | 31.76 | $31.60 | 4000 |
| 2022-01-11 | 31.77 | $31.45 | 900 |
| 2022-01-10 | 31.81 | $31.42 | 1448 |
| 2022-01-07 | 31.85 | $31.40 | 2931 |
| 2022-01-06 | 31.90 | $31.51 | 6700 |
| 2022-01-05 | 31.94 | $31.31 | 5300 |
| 2022-01-04 | 32.00 | $31.99 | 98012 |
| 2022-01-03 | 32.00 | $31.90 | 8528 |
| 2021-12-31 | 32.01 | $31.91 | 2300 |
| 2021-12-30 | 32.02 | $31.75 | 701 |
| 2021-12-29 | 32.05 | $31.65 | 500 |
| 2021-12-28 | 32.10 | $31.52 | 533 |
| 2021-12-27 | 32.16 | $31.51 | 300 |
| 2021-12-23 | 32.22 | $31.17 | 417 |
| 2021-12-22 | 32.34 | $31.05 | 800 |
| 2021-12-21 | 32.47 | $33.08 | 443 |
| 2021-12-20 | 32.41 | $32.40 | 226 |
| 2021-12-17 | 32.41 | $32.42 | 602 |
| 2021-12-16 | 32.41 | $32.32 | 123 |
| 2021-12-15 | 32.41 | $32.46 | 300 |
| 2021-12-14 | 32.41 | $31.94 | 500 |
| 2021-12-13 | 32.46 | $32.31 | 1200 |
| 2021-12-10 | 32.47 | $32.49 | 100 |
| 2021-12-09 | 32.47 | $32.53 | 304 |
| 2021-12-08 | 32.47 | $32.87 | 300 |
| 2021-12-07 | 32.42 | $32.68 | 1524 |
| 2021-12-06 | 32.40 | $32.39 | 130 |
| 2021-12-03 | 32.40 | $31.81 | 320 |
| 2021-12-02 | 32.46 | $31.87 | 3600 |
| 2021-12-01 | 32.52 | $31.28 | 425 |
| 2021-11-30 | 32.65 | $31.59 | 714 |
| 2021-11-29 | 32.77 | $32.08 | 324 |
| 2021-11-26 | 32.84 | $32.07 | 1200 |
| 2021-11-24 | 32.92 | $33.08 | 100 |
| 2021-11-23 | 32.90 | $32.72 | 1007 |
| 2021-11-22 | 32.92 | $32.77 | 1224 |
| 2021-11-19 | 32.94 | $32.81 | 900 |
| 2021-11-18 | 32.95 | $33.05 | 1111 |
| 2021-11-17 | 32.94 | $33.04 | 200 |
| 2021-11-16 | 32.93 | $33.00 | 1000 |
| 2021-11-15 | 32.92 | $33.36 | 537 |
| 2021-11-12 | 32.88 | $33.13 | 400 |
| 2021-11-11 | 32.85 | $33.23 | 732 |
| 2021-11-10 | 32.81 | $33.13 | 100 |
| 2021-11-09 | 32.77 | $33.23 | 722 |
| 2021-11-08 | 32.73 | $33.18 | 925 |
| 2021-11-05 | 32.68 | $33.34 | 527 |
| 2021-11-04 | 32.61 | $32.98 | 500 |
| 2021-11-03 | 32.57 | $33.22 | 1600 |
| 2021-11-02 | 32.50 | $32.83 | 423 |
| 2021-11-01 | 32.47 | $32.80 | 500 |
| 2021-10-29 | 32.43 | $32.62 | 400 |
| 2021-10-28 | 32.41 | $32.77 | 538 |
| 2021-10-27 | 32.37 | $32.46 | 1300 |
| 2021-10-26 | 32.37 | $32.63 | 700 |
| 2021-10-25 | 32.34 | $32.66 | 1600 |
| 2021-10-22 | 32.30 | $32.54 | 18100 |
| 2021-10-21 | 32.28 | $32.60 | 1229 |
| 2021-10-20 | 32.25 | $32.89 | 27200 |
| 2021-10-19 | 32.18 | $32.61 | 338 |
| 2021-10-18 | 32.13 | $32.65 | 709 |
| 2021-10-15 | 32.08 | $32.55 | 438 |
| 2021-10-14 | 32.03 | $32.55 | 100 |
| 2021-10-13 | 31.97 | $32.43 | 200 |
| 2021-10-12 | 31.93 | $32.06 | 100 |
| 2021-10-11 | 31.91 | $31.73 | 600 |
| 2021-10-08 | 31.93 | $31.72 | 1142 |
| 2021-10-07 | 31.95 | $31.86 | 4848 |
| 2021-10-06 | 31.96 | $31.84 | 438 |
| 2021-10-05 | 31.97 | $31.50 | 1900 |
| 2021-10-04 | 32.02 | $31.66 | 62200 |
| 2021-10-01 | 32.06 | $31.61 | 1500 |
| 2021-09-30 | 32.11 | $31.29 | 19326 |
| 2021-09-29 | 32.20 | $31.66 | 3907 |
| 2021-09-28 | 32.25 | $31.75 | 3603 |
| 2021-09-27 | 32.31 | $31.95 | 518 |
| 2021-09-24 | 32.34 | $31.97 | 600 |
| 2021-09-23 | 32.38 | $32.35 | 204 |
| 2021-09-22 | 32.39 | $32.39 | 307 |
| 2021-09-21 | 32.39 | $32.14 | 602 |
| 2021-09-20 | 32.41 | $31.96 | 3315 |
| 2021-09-17 | 32.46 | $32.30 | 2333 |
| 2021-09-16 | 32.48 | $32.53 | 420 |
| 2021-09-15 | 32.47 | $32.50 | 1400 |
| 2021-09-14 | 32.47 | $32.36 | 400 |
| 2021-09-13 | 32.48 | $32.52 | 700 |
| 2021-09-10 | 32.48 | $32.25 | 1100 |
| 2021-09-09 | 32.50 | $32.58 | 1148 |
| 2021-09-08 | 32.49 | $32.85 | 1623 |
| 2021-09-07 | 32.45 | $32.89 | 300 |
| 2021-09-03 | 32.41 | $33.25 | 5906 |
| 2021-09-02 | 32.32 | $33.11 | 218200 |
| 2021-09-01 | 32.24 | $32.76 | 300 |
| 2021-08-31 | 32.18 | $32.60 | 100 |
| 2021-08-30 | 32.14 | $32.51 | 400 |
| 2021-08-27 | 32.10 | $32.41 | 100 |
| 2021-08-26 | 32.06 | $31.89 | 533 |
| 2021-08-25 | 32.08 | $31.91 | 400 |
| 2021-08-24 | 32.10 | $31.84 | 312 |
| 2021-08-23 | 32.13 | $31.92 | 400 |
| 2021-08-20 | 32.15 | $31.93 | 100 |
| 2021-08-19 | 32.17 | $31.75 | 225 |
| 2021-08-18 | 32.22 | $31.92 | 300 |
| 2021-08-17 | 32.25 | $32.01 | 1100 |
| 2021-08-16 | 32.28 | $32.28 | 849 |
| 2021-08-13 | 32.27 | $32.33 | 600 |
| 2021-08-12 | 32.27 | $32.21 | 100 |
| 2021-08-11 | 32.27 | $32.30 | 100 |
| 2021-08-10 | 32.27 | $32.06 | 200 |
| 2021-08-09 | 32.29 | $32.24 | 500 |
| 2021-08-06 | 32.30 | $32.40 | 835 |
| 2021-08-05 | 32.29 | $32.46 | 100 |
| 2021-08-04 | 32.27 | $31.99 | 500 |
| 2021-08-03 | 32.30 | $32.30 | 500 |
| 2021-08-02 | 32.30 | $32.36 | 705 |
| 2021-07-30 | 32.30 | $32.50 | 300 |
| 2021-07-29 | 32.27 | $32.72 | 400 |
| 2021-07-28 | 32.23 | $32.50 | 435 |
| 2021-07-27 | 32.20 | $32.41 | 428 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.39
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.06
Average
26.29
Maximum
33.07
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.39 | $27.80 | 3500 |
| 2026-07-23 | 27.33 | $27.45 | 2121 |
| 2026-07-22 | 27.31 | $27.59 | 2200 |
| 2026-07-21 | 27.26 | $27.74 | 8500 |
| 2026-07-20 | 27.20 | $27.61 | 3227 |
| 2026-07-17 | 27.14 | $27.60 | 433 |
| 2026-07-16 | 27.07 | $27.67 | 1300 |
| 2026-07-15 | 27.00 | $27.20 | 400 |
| 2026-07-14 | 26.97 | $27.02 | 7700 |
| 2026-07-13 | 26.95 | $26.87 | 4600 |
| 2026-07-10 | 26.95 | $27.17 | 3800 |
| 2026-07-09 | 26.92 | $26.98 | 4332 |
| 2026-07-08 | 26.91 | $26.88 | 800 |
| 2026-07-07 | 26.90 | $27.31 | 1000 |
| 2026-07-06 | 26.84 | $27.10 | 1100 |
| 2026-07-02 | 26.80 | $27.15 | 5917 |
| 2026-07-01 | 26.75 | $26.97 | 2627 |
| 2026-06-30 | 26.71 | $27.00 | 5716 |
| 2026-06-29 | 26.66 | $27.14 | 5705 |
| 2026-06-26 | 26.59 | $27.14 | 10100 |
| 2026-06-25 | 26.52 | $26.75 | 2107 |
| 2026-06-24 | 26.48 | $26.69 | 1500 |
| 2026-06-23 | 26.44 | $26.48 | 4600 |
| 2026-06-22 | 26.43 | $26.31 | 6700 |
| 2026-06-18 | 26.42 | $26.27 | 5600 |
| 2026-06-17 | 26.43 | $26.28 | 6400 |
| 2026-06-16 | 26.42 | $27.05 | 19900 |
| 2026-06-15 | 26.34 | $26.74 | 6400 |
| 2026-06-12 | 26.28 | $27.06 | 3200 |
| 2026-06-11 | 26.19 | $26.91 | 1600 |
| 2026-06-10 | 26.11 | $26.71 | 21742 |
| 2026-06-09 | 26.04 | $26.61 | 3700 |
| 2026-06-08 | 25.98 | $26.17 | 1.0M |
| 2026-06-05 | 25.97 | $26.06 | 7504 |
| 2026-06-04 | 25.96 | $25.85 | 805 |
| 2026-06-03 | 25.98 | $25.64 | 3740 |
| 2026-06-02 | 26.01 | $25.88 | 2939 |
| 2026-06-01 | 26.03 | $25.75 | 1100 |
| 2026-05-29 | 26.05 | $26.06 | 12232 |
| 2026-05-28 | 26.05 | $26.20 | 15100 |
| 2026-05-27 | 26.03 | $26.29 | 2520 |
| 2026-05-26 | 26.00 | $26.23 | 1142 |
| 2026-05-22 | 25.97 | $26.05 | 3341 |
| 2026-05-21 | 25.96 | $25.97 | 1200 |
| 2026-05-20 | 25.95 | $26.07 | 5402 |
| 2026-05-19 | 25.93 | $25.74 | 3542 |
| 2026-05-18 | 25.95 | $25.92 | 31233 |
| 2026-05-15 | 25.94 | $25.65 | 1505 |
| 2026-05-14 | 25.97 | $25.99 | 535 |
| 2026-05-13 | 25.96 | $25.96 | 1948 |
| 2026-05-12 | 25.95 | $26.12 | 3636 |
| 2026-05-11 | 25.92 | $26.15 | 1522 |
| 2026-05-08 | 25.89 | $26.21 | 53139 |
| 2026-05-07 | 25.84 | $26.37 | 5649 |
| 2026-05-06 | 25.77 | $26.17 | 9113 |
| 2026-05-05 | 25.72 | $25.85 | 824 |
| 2026-05-04 | 25.69 | $25.61 | 2100 |
| 2026-05-01 | 25.67 | $25.87 | 809800 |
| 2026-04-30 | 25.63 | $25.81 | 800 |
| 2026-04-29 | 25.58 | $25.48 | 703 |
| 2026-04-28 | 25.55 | $25.87 | 2044 |
| 2026-04-27 | 25.48 | $25.89 | 6839 |
| 2026-04-24 | 25.40 | $25.80 | 5200 |
| 2026-04-23 | 25.31 | $25.63 | 31800 |
| 2026-04-22 | 25.24 | $25.58 | 800 |
| 2026-04-21 | 25.16 | $25.76 | 2000 |
| 2026-04-20 | 25.06 | $26.08 | 8100 |
| 2026-04-17 | 24.92 | $25.99 | 3428 |
| 2026-04-16 | 24.79 | $25.57 | 1235 |
| 2026-04-15 | 24.69 | $25.46 | 11800 |
| 2026-04-14 | 24.61 | $25.34 | 4900 |
| 2026-04-13 | 24.54 | $25.16 | 1400 |
| 2026-04-10 | 24.48 | $25.20 | 12602 |
| 2026-04-09 | 24.42 | $25.08 | 1800 |
| 2026-04-08 | 24.38 | $24.95 | 2500 |
| 2026-04-07 | 24.35 | $24.40 | 2727 |
| 2026-04-06 | 24.37 | $24.35 | 6600 |
| 2026-04-02 | 24.41 | $24.28 | 3012 |
| 2026-04-01 | 24.47 | $24.03 | 5200 |
| 2026-03-31 | 24.55 | $23.97 | 5400 |
| 2026-03-30 | 24.65 | $23.68 | 9500 |
| 2026-03-27 | 24.80 | $23.71 | 7200 |
| 2026-03-26 | 24.95 | $24.01 | 1228 |
| 2026-03-25 | 25.08 | $24.36 | 3200 |
| 2026-03-24 | 25.20 | $24.24 | 5000 |
| 2026-03-23 | 25.33 | $24.47 | 6917 |
| 2026-03-20 | 25.45 | $24.28 | 10100 |
| 2026-03-19 | 25.60 | $25.09 | 7000 |
| 2026-03-18 | 25.68 | $25.33 | 737 |
| 2026-03-17 | 25.73 | $25.60 | 1932 |
| 2026-03-16 | 25.77 | $25.33 | 1300 |
| 2026-03-13 | 25.84 | $25.17 | 3600 |
| 2026-03-12 | 25.92 | $25.31 | 3616 |
| 2026-03-11 | 26.00 | $25.42 | 3700 |
| 2026-03-10 | 26.07 | $25.70 | 1903 |
| 2026-03-09 | 26.11 | $25.62 | 6600 |
| 2026-03-06 | 26.16 | $25.60 | 7600 |
| 2026-03-05 | 26.21 | $25.83 | 1400 |
| 2026-03-04 | 26.24 | $26.05 | 3049 |
| 2026-03-03 | 26.25 | $25.98 | 9938 |
| 2026-03-02 | 26.26 | $26.27 | 2800 |
| 2026-02-27 | 26.24 | $26.51 | 3145 |
| 2026-02-26 | 26.19 | $26.61 | 926 |
| 2026-02-25 | 26.13 | $26.37 | 9111 |
| 2026-02-24 | 26.08 | $26.36 | 17246 |
| 2026-02-23 | 26.03 | $26.36 | 5800 |
| 2026-02-20 | 25.98 | $26.27 | 518 |
| 2026-02-19 | 25.93 | $26.17 | 16214 |
| 2026-02-18 | 25.88 | $26.23 | 2700 |
| 2026-02-17 | 25.82 | $26.44 | 1600 |
| 2026-02-13 | 25.74 | $26.22 | 5647 |
| 2026-02-12 | 25.68 | $25.93 | 4114 |
| 2026-02-11 | 25.64 | $26.10 | 611 |
| 2026-02-10 | 25.57 | $26.09 | 3808 |
| 2026-02-09 | 25.50 | $25.89 | 1107 |
| 2026-02-06 | 25.45 | $25.93 | 10015 |
| 2026-02-05 | 25.39 | $25.65 | 1400 |
| 2026-02-04 | 25.35 | $25.68 | 6400 |
| 2026-02-03 | 25.31 | $25.43 | 532 |
| 2026-02-02 | 25.28 | $25.36 | 20119 |
| 2026-01-30 | 25.26 | $25.42 | 9800 |
| 2026-01-29 | 25.22 | $25.44 | 32500 |
| 2026-01-28 | 25.18 | $25.20 | 1500 |
| 2026-01-27 | 25.16 | $25.44 | 5302 |
| 2026-01-26 | 25.11 | $25.41 | 6100 |
| 2026-01-23 | 25.06 | $25.46 | 108400 |
| 2026-01-22 | 25.00 | $25.26 | 1605 |
| 2026-01-21 | 24.96 | $25.23 | 700 |
| 2026-01-20 | 24.91 | $25.23 | 22000 |
| 2026-01-16 | 24.86 | $25.41 | 941 |
| 2026-01-15 | 24.79 | $25.24 | 400 |
| 2026-01-14 | 24.74 | $25.02 | 700 |
| 2026-01-13 | 24.71 | $24.89 | 2408 |
| 2026-01-12 | 24.69 | $25.00 | 1616 |
| 2026-01-09 | 24.66 | $24.99 | 2521 |
| 2026-01-08 | 24.64 | $25.03 | 2500 |
| 2026-01-07 | 24.60 | $24.80 | 24609 |
| 2026-01-06 | 24.59 | $24.73 | 5100 |
| 2026-01-05 | 24.59 | $24.56 | 20618 |
| 2026-01-02 | 24.61 | $24.50 | 4400 |
| 2025-12-31 | 24.64 | $24.46 | 5100 |
| 2025-12-30 | 24.68 | $24.50 | 3200 |
| 2025-12-29 | 24.71 | $24.40 | 2600 |
| 2025-12-26 | 24.76 | $24.45 | 1000 |
| 2025-12-24 | 24.81 | $24.41 | 1300 |
| 2025-12-23 | 24.87 | $24.32 | 3300 |
| 2025-12-22 | 24.95 | $24.40 | 5600 |
| 2025-12-19 | 25.02 | $24.47 | 7244 |
| 2025-12-18 | 25.08 | $24.52 | 1605 |
| 2025-12-17 | 25.14 | $25.23 | 4425 |
| 2025-12-16 | 25.13 | $25.14 | 8431 |
| 2025-12-15 | 25.14 | $25.16 | 900 |
| 2025-12-12 | 25.14 | $25.03 | 2300 |
| 2025-12-11 | 25.15 | $24.95 | 5576 |
| 2025-12-10 | 25.18 | $25.01 | 3247 |
| 2025-12-09 | 25.20 | $24.85 | 2800 |
| 2025-12-08 | 25.24 | $24.91 | 4443 |
| 2025-12-05 | 25.27 | $25.14 | 1000 |
| 2025-12-04 | 25.29 | $25.26 | 4800 |
| 2025-12-03 | 25.29 | $25.30 | 200 |
| 2025-12-02 | 25.29 | $25.39 | 2824 |
| 2025-12-01 | 25.28 | $25.30 | 2834 |
| 2025-11-28 | 25.27 | $25.48 | 200 |
| 2025-11-26 | 25.25 | $25.43 | 102923 |
| 2025-11-25 | 25.23 | $25.40 | 4640 |
| 2025-11-24 | 25.21 | $25.27 | 1545 |
| 2025-11-21 | 25.21 | $25.17 | 10937 |
| 2025-11-20 | 25.22 | $24.92 | 25816 |
| 2025-11-19 | 25.26 | $25.00 | 6226 |
| 2025-11-18 | 25.29 | $25.16 | 1700 |
| 2025-11-17 | 25.31 | $25.13 | 4300 |
| 2025-11-14 | 25.33 | $25.21 | 708 |
| 2025-11-13 | 25.34 | $25.31 | 1100 |
| 2025-11-12 | 25.34 | $25.56 | 500 |
| 2025-11-11 | 25.32 | $25.49 | 7500 |
| 2025-11-10 | 25.30 | $25.43 | 15400 |
| 2025-11-07 | 25.28 | $25.46 | 5700 |
| 2025-11-06 | 25.26 | $25.19 | 5400 |
| 2025-11-05 | 25.26 | $25.19 | 3300 |
| 2025-11-04 | 25.26 | $25.00 | 2749 |
| 2025-11-03 | 25.29 | $25.20 | 6242 |
| 2025-10-31 | 25.29 | $25.21 | 1116 |
| 2025-10-30 | 25.30 | $25.11 | 200 |
| 2025-10-29 | 25.32 | $25.10 | 2900 |
| 2025-10-28 | 25.34 | $25.57 | 929 |
| 2025-10-27 | 25.33 | $25.62 | 1600 |
| 2025-10-24 | 25.30 | $25.54 | 6932 |
| 2025-10-23 | 25.29 | $25.50 | 2906 |
| 2025-10-22 | 25.28 | $25.49 | 800 |
| 2025-10-21 | 25.27 | $25.33 | 2730 |
| 2025-10-20 | 25.27 | $25.33 | 4600 |
| 2025-10-17 | 25.28 | $25.10 | 1806 |
| 2025-10-16 | 25.32 | $25.13 | 2200 |
| 2025-10-15 | 25.35 | $25.16 | 19005 |
| 2025-10-14 | 25.39 | $25.09 | 145400 |
| 2025-10-13 | 25.44 | $24.90 | 4400 |
| 2025-10-10 | 25.51 | $24.85 | 1300 |
| 2025-10-09 | 25.60 | $25.03 | 5923 |
| 2025-10-08 | 25.67 | $25.20 | 2801 |
| 2025-10-07 | 25.74 | $25.31 | 2238 |
| 2025-10-06 | 25.79 | $25.49 | 5500 |
| 2025-10-03 | 25.84 | $25.80 | 2005 |
| 2025-10-02 | 25.85 | $25.78 | 1800 |
| 2025-10-01 | 25.87 | $26.03 | 1100 |
| 2025-09-30 | 25.86 | $25.82 | 2007 |
| 2025-09-29 | 25.88 | $25.63 | 6305 |
| 2025-09-26 | 25.91 | $25.65 | 2330 |
| 2025-09-25 | 25.95 | $25.50 | 20149 |
| 2025-09-24 | 26.00 | $25.66 | 1634 |
| 2025-09-23 | 26.03 | $25.75 | 2739 |
| 2025-09-22 | 26.06 | $25.68 | 930 |
| 2025-09-19 | 26.10 | $25.75 | 4613 |
| 2025-09-18 | 26.13 | $25.84 | 5100 |
| 2025-09-17 | 26.15 | $26.19 | 4937 |
| 2025-09-16 | 26.14 | $26.24 | 8200 |
| 2025-09-15 | 26.11 | $26.35 | 2000 |
| 2025-09-12 | 26.07 | $26.37 | 900 |
| 2025-09-11 | 26.02 | $26.32 | 9144 |
| 2025-09-10 | 25.97 | $26.08 | 1500 |
| 2025-09-09 | 25.95 | $26.15 | 1300 |
| 2025-09-08 | 25.91 | $26.21 | 300 |
| 2025-09-05 | 25.86 | $26.27 | 1804 |
| 2025-09-04 | 25.80 | $25.97 | 17600 |
| 2025-09-03 | 25.76 | $25.89 | 717 |
| 2025-09-02 | 25.73 | $25.81 | 1116 |
| 2025-08-29 | 25.70 | $26.17 | 19300 |
| 2025-08-28 | 25.63 | $26.07 | 2745 |
| 2025-08-27 | 25.56 | $26.03 | 228600 |
| 2025-08-26 | 25.49 | $25.84 | 1700 |
| 2025-08-25 | 25.44 | $25.93 | 1100 |
| 2025-08-22 | 25.37 | $25.96 | 5943 |
| 2025-08-21 | 25.30 | $25.60 | 3400 |
| 2025-08-20 | 25.26 | $25.64 | 1547 |
| 2025-08-19 | 25.22 | $25.49 | 900 |
| 2025-08-18 | 25.19 | $25.26 | 744 |
| 2025-08-15 | 25.18 | $25.36 | 2200 |
| 2025-08-14 | 25.15 | $25.29 | 600 |
| 2025-08-13 | 25.14 | $25.54 | 1147 |
| 2025-08-12 | 25.09 | $25.27 | 1909 |
| 2025-08-11 | 25.08 | $25.07 | 3231 |
| 2025-08-08 | 25.08 | $25.14 | 3500 |
| 2025-08-07 | 25.07 | $25.20 | 2341 |
| 2025-08-06 | 25.06 | $25.19 | 300 |
| 2025-08-05 | 25.05 | $25.13 | 3435 |
| 2025-08-04 | 25.04 | $24.95 | 4301 |
| 2025-08-01 | 25.05 | $24.68 | 18210 |
| 2025-07-31 | 25.09 | $24.82 | 3418 |
| 2025-07-30 | 25.12 | $24.92 | 3000 |
| 2025-07-29 | 25.14 | $25.25 | 12322 |
| 2025-07-28 | 25.13 | $24.98 | 2400 |
| 2025-07-25 | 25.14 | $25.26 | 9139 |
| 2025-07-24 | 25.12 | $25.30 | 4000 |
| 2025-07-23 | 25.10 | $25.34 | 3600 |
| 2025-07-22 | 25.07 | $25.34 | 5000 |
| 2025-07-21 | 25.05 | $25.04 | 1700 |
| 2025-07-18 | 25.05 | $24.93 | 500 |
| 2025-07-17 | 25.06 | $24.97 | 1900 |
| 2025-07-16 | 25.06 | $25.02 | 234 |
| 2025-07-15 | 25.06 | $24.79 | 13607 |
| 2025-07-14 | 25.09 | $25.31 | 16800 |
| 2025-07-11 | 25.07 | $25.08 | 439 |
| 2025-07-10 | 25.06 | $25.19 | 640 |
| 2025-07-09 | 25.05 | $25.05 | 5508 |
| 2025-07-08 | 25.06 | $25.12 | 2518 |
| 2025-07-07 | 25.05 | $25.02 | 1007 |
| 2025-07-03 | 25.06 | $25.29 | 400 |
| 2025-07-02 | 25.03 | $25.07 | 7439 |
| 2025-07-01 | 25.03 | $25.21 | 5917 |
| 2025-06-30 | 25.01 | $24.96 | 2600 |
| 2025-06-27 | 25.01 | $24.85 | 1800 |
| 2025-06-26 | 25.02 | $24.93 | 2900 |
| 2025-06-25 | 25.01 | $24.83 | 1325 |
| 2025-06-24 | 25.02 | $25.08 | 2200 |
| 2025-06-23 | 24.99 | $25.18 | 2939 |
| 2025-06-20 | 24.95 | $24.91 | 4700 |
| 2025-06-18 | 24.93 | $24.93 | 4607 |
| 2025-06-17 | 24.90 | $24.97 | 3500 |
| 2025-06-16 | 24.87 | $25.09 | 4100 |
| 2025-06-13 | 24.82 | $25.05 | 4500 |
| 2025-06-12 | 24.78 | $25.37 | 1024 |
| 2025-06-11 | 24.69 | $25.30 | 1300 |
| 2025-06-10 | 24.61 | $25.32 | 3800 |
| 2025-06-09 | 24.52 | $25.18 | 4238 |
| 2025-06-06 | 24.43 | $25.08 | 2131 |
| 2025-06-05 | 24.35 | $24.77 | 1344 |
| 2025-06-04 | 24.30 | $24.67 | 12205 |
| 2025-06-03 | 24.25 | $24.65 | 900 |
| 2025-06-02 | 24.21 | $24.56 | 842 |
| 2025-05-30 | 24.16 | $24.51 | 2332 |
| 2025-05-29 | 24.12 | $24.44 | 408 |
| 2025-05-28 | 24.08 | $24.25 | 2100 |
| 2025-05-27 | 24.05 | $24.10 | 2300 |
| 2025-05-23 | 24.04 | $23.80 | 2300 |
| 2025-05-22 | 24.06 | $23.87 | 1009 |
| 2025-05-21 | 24.07 | $23.84 | 801 |
| 2025-05-20 | 24.08 | $24.33 | 1200 |
| 2025-05-19 | 24.04 | $24.43 | 3200 |
| 2025-05-16 | 23.98 | $24.36 | 1600 |
| 2025-05-15 | 23.93 | $24.24 | 1008 |
| 2025-05-14 | 23.87 | $23.90 | 1100 |
| 2025-05-13 | 23.85 | $24.02 | 6124 |
| 2025-05-12 | 23.81 | $24.13 | 4300 |
| 2025-05-09 | 23.75 | $24.39 | 19143 |
| 2025-05-08 | 23.66 | $23.87 | 2100 |
| 2025-05-07 | 23.60 | $23.85 | 633 |
| 2025-05-06 | 23.54 | $23.97 | 400 |
| 2025-05-05 | 23.46 | $23.90 | 1735 |
| 2025-05-02 | 23.38 | $23.91 | 529 |
| 2025-05-01 | 23.29 | $23.65 | 2200 |
| 2025-04-30 | 23.23 | $23.58 | 14647 |
| 2025-04-29 | 23.18 | $23.63 | 3227 |
| 2025-04-28 | 23.13 | $23.80 | 4200 |
| 2025-04-25 | 23.06 | $23.74 | 11142 |
| 2025-04-24 | 22.99 | $23.67 | 5436 |
| 2025-04-23 | 22.94 | $23.70 | 16000 |
| 2025-04-22 | 22.88 | $23.34 | 2700 |
| 2025-04-21 | 22.86 | $23.01 | 11417 |
| 2025-04-17 | 22.88 | $23.19 | 1647 |
| 2025-04-16 | 22.88 | $22.87 | 5100 |
| 2025-04-15 | 22.92 | $22.84 | 1136 |
| 2025-04-14 | 22.97 | $22.86 | 17200 |
| 2025-04-11 | 23.03 | $22.38 | 4209 |
| 2025-04-10 | 23.15 | $22.10 | 912 |
| 2025-04-09 | 23.31 | $22.37 | 7700 |
| 2025-04-08 | 23.45 | $21.48 | 3600 |
| 2025-04-07 | 23.69 | $21.84 | 12517 |
| 2025-04-04 | 23.91 | $22.63 | 13600 |
| 2025-04-03 | 24.06 | $23.47 | 1646 |
| 2025-04-02 | 24.14 | $24.08 | 700 |
| 2025-04-01 | 24.17 | $23.96 | 3544 |
| 2025-03-31 | 24.22 | $23.97 | 1707 |
| 2025-03-28 | 24.26 | $23.98 | 2324 |
| 2025-03-27 | 24.31 | $23.95 | 1041 |
| 2025-03-26 | 24.37 | $23.98 | 717 |
| 2025-03-25 | 24.43 | $23.89 | 2021 |
| 2025-03-24 | 24.50 | $23.85 | 1634 |
| 2025-03-21 | 24.58 | $23.59 | 50700 |
| 2025-03-20 | 24.69 | $23.90 | 1200 |
| 2025-03-19 | 24.78 | $24.46 | 393000 |
| 2025-03-18 | 24.81 | $25.00 | 1900 |
| 2025-03-17 | 24.80 | $25.14 | 1939 |
| 2025-03-14 | 24.76 | $24.81 | 7114 |
| 2025-03-13 | 24.76 | $24.38 | 708 |
| 2025-03-12 | 24.81 | $24.62 | 6200 |
| 2025-03-11 | 24.83 | $24.58 | 8800 |
| 2025-03-10 | 24.86 | $24.72 | 5600 |
| 2025-03-07 | 24.87 | $24.97 | 5200 |
| 2025-03-06 | 24.87 | $24.70 | 3900 |
| 2025-03-05 | 24.89 | $25.00 | 3512 |
| 2025-03-04 | 24.88 | $24.82 | 5905 |
| 2025-03-03 | 24.89 | $24.89 | 24324 |
| 2025-02-28 | 24.89 | $25.00 | 9900 |
| 2025-02-27 | 24.88 | $24.87 | 5923 |
| 2025-02-26 | 24.89 | $24.87 | 44600 |
| 2025-02-25 | 24.90 | $24.86 | 3444 |
| 2025-02-24 | 24.91 | $24.71 | 2300 |
| 2025-02-21 | 24.93 | $24.65 | 7118 |
| 2025-02-20 | 24.96 | $24.91 | 6200 |
| 2025-02-19 | 24.97 | $24.90 | 446 |
| 2025-02-18 | 24.98 | $24.97 | 2420 |
| 2025-02-14 | 24.98 | $24.82 | 4604 |
| 2025-02-13 | 25.00 | $25.15 | 4200 |
| 2025-02-12 | 24.99 | $24.84 | 2700 |
| 2025-02-11 | 25.00 | $24.91 | 3200 |
| 2025-02-10 | 25.01 | $24.86 | 6700 |
| 2025-02-07 | 25.01 | $25.00 | 8715 |
| 2025-02-06 | 25.00 | $25.15 | 4800 |
| 2025-02-05 | 24.98 | $25.03 | 30115 |
| 2025-02-04 | 24.97 | $24.99 | 1600 |
| 2025-02-03 | 24.97 | $24.92 | 3800 |
| 2025-01-31 | 24.97 | $25.07 | 10000 |
| 2025-01-30 | 24.96 | $25.11 | 1500 |
| 2025-01-29 | 24.94 | $24.75 | 2212 |
| 2025-01-28 | 24.96 | $25.15 | 6742 |
| 2025-01-27 | 24.95 | $25.29 | 2300 |
| 2025-01-24 | 24.92 | $25.04 | 4600 |
| 2025-01-23 | 24.91 | $24.92 | 4900 |
| 2025-01-22 | 24.91 | $24.96 | 4500 |
| 2025-01-21 | 24.92 | $25.20 | 1400 |
| 2025-01-17 | 24.90 | $24.99 | 6300 |
| 2025-01-16 | 24.90 | $24.93 | 1303 |
| 2025-01-15 | 24.93 | $24.82 | 5749 |
| 2025-01-14 | 24.96 | $24.57 | 13300 |
| 2025-01-13 | 25.04 | $24.36 | 3000 |
| 2025-01-10 | 25.14 | $24.32 | 5900 |
| 2025-01-08 | 25.26 | $24.80 | 41045 |
| 2025-01-07 | 25.34 | $24.93 | 2724 |
| 2025-01-06 | 25.41 | $25.13 | 20700 |
| 2025-01-03 | 25.48 | $25.36 | 2920 |
| 2025-01-02 | 25.53 | $25.21 | 4100 |
| 2024-12-31 | 25.60 | $25.24 | 5640 |
| 2024-12-30 | 25.68 | $25.04 | 5627 |
| 2024-12-27 | 25.79 | $25.14 | 1800 |
| 2024-12-26 | 25.89 | $25.28 | 1319 |
| 2024-12-24 | 25.99 | $25.15 | 1307 |
| 2024-12-23 | 26.11 | $25.04 | 5200 |
| 2024-12-20 | 26.25 | $25.06 | 9344 |
| 2024-12-19 | 26.40 | $25.21 | 6100 |
| 2024-12-18 | 26.53 | $25.35 | 4700 |
| 2024-12-17 | 26.66 | $26.44 | 1227 |
| 2024-12-16 | 26.68 | $26.51 | 5937 |
| 2024-12-13 | 26.69 | $26.55 | 11900 |
| 2024-12-12 | 26.70 | $26.43 | 1700 |
| 2024-12-11 | 26.71 | $26.45 | 8800 |
| 2024-12-10 | 26.73 | $26.54 | 2306 |
| 2024-12-09 | 26.73 | $26.85 | 3600 |
| 2024-12-06 | 26.71 | $26.75 | 17500 |
| 2024-12-05 | 26.69 | $26.86 | 399710 |
| 2024-12-04 | 26.67 | $26.82 | 15200 |
| 2024-12-03 | 26.64 | $26.78 | 1000 |
| 2024-12-02 | 26.62 | $26.80 | 6738 |
| 2024-11-29 | 26.59 | $27.09 | 1849 |
| 2024-11-27 | 26.52 | $27.07 | 2900 |
| 2024-11-26 | 26.46 | $26.96 | 8615 |
| 2024-11-25 | 26.41 | $26.84 | 3500 |
| 2024-11-22 | 26.36 | $26.62 | 3526 |
| 2024-11-21 | 26.34 | $26.50 | 5300 |
| 2024-11-20 | 26.33 | $26.28 | 1800 |
| 2024-11-19 | 26.34 | $26.31 | 2103 |
| 2024-11-18 | 26.35 | $26.16 | 5546 |
| 2024-11-15 | 26.37 | $26.07 | 1000 |
| 2024-11-14 | 26.41 | $26.09 | 1711 |
| 2024-11-13 | 26.45 | $26.27 | 2700 |
| 2024-11-12 | 26.48 | $26.32 | 24200 |
| 2024-11-11 | 26.51 | $26.64 | 7500 |
| 2024-11-08 | 26.50 | $26.71 | 1819 |
| 2024-11-07 | 26.49 | $26.64 | 7425 |
| 2024-11-06 | 26.48 | $26.48 | 4301 |
| 2024-11-05 | 26.49 | $26.42 | 5627 |
| 2024-11-04 | 26.50 | $26.19 | 19219 |
| 2024-11-01 | 26.53 | $26.02 | 409 |
| 2024-10-31 | 26.59 | $26.22 | 1632 |
| 2024-10-30 | 26.62 | $26.56 | 400 |
| 2024-10-29 | 26.63 | $26.47 | 4027 |
| 2024-10-28 | 26.64 | $26.57 | 4325 |
| 2024-10-25 | 26.65 | $26.36 | 4400 |
| 2024-10-24 | 26.68 | $26.69 | 6505 |
| 2024-10-23 | 26.68 | $26.56 | 1425 |
| 2024-10-22 | 26.70 | $26.69 | 3000 |
| 2024-10-21 | 26.71 | $26.75 | 4100 |
| 2024-10-18 | 26.72 | $27.10 | 1129 |
| 2024-10-17 | 26.69 | $26.94 | 1000 |
| 2024-10-16 | 26.68 | $27.01 | 1700 |
| 2024-10-15 | 26.67 | $26.77 | 1500 |
| 2024-10-14 | 26.68 | $26.51 | 6300 |
| 2024-10-11 | 26.73 | $26.45 | 800 |
| 2024-10-10 | 26.78 | $26.30 | 1200 |
| 2024-10-09 | 26.84 | $26.40 | 1237 |
| 2024-10-08 | 26.90 | $26.33 | 1713 |
| 2024-10-07 | 26.97 | $26.39 | 1249 |
| 2024-10-04 | 27.03 | $26.57 | 825 |
| 2024-10-03 | 27.07 | $26.51 | 9000 |
| 2024-10-02 | 27.11 | $26.47 | 22800 |
| 2024-10-01 | 27.16 | $27.00 | 7000 |
| 2024-09-30 | 27.15 | $27.21 | 1900 |
| 2024-09-27 | 27.12 | $27.17 | 2800 |
| 2024-09-26 | 27.09 | $27.27 | 4903 |
| 2024-09-25 | 27.05 | $27.17 | 1224 |
| 2024-09-24 | 27.01 | $27.44 | 2100 |
| 2024-09-23 | 26.94 | $27.31 | 2111 |
| 2024-09-20 | 26.88 | $27.19 | 1603 |
| 2024-09-19 | 26.82 | $27.78 | 1249 |
| 2024-09-18 | 26.70 | $27.36 | 700 |
| 2024-09-17 | 26.60 | $27.30 | 5438 |
| 2024-09-16 | 26.51 | $27.33 | 2100 |
| 2024-09-13 | 26.40 | $27.14 | 4936 |
| 2024-09-12 | 26.31 | $26.79 | 5505 |
| 2024-09-11 | 26.24 | $26.50 | 3700 |
| 2024-09-10 | 26.19 | $26.37 | 528 |
| 2024-09-09 | 26.15 | $26.32 | 1919 |
| 2024-09-06 | 26.10 | $26.25 | 5600 |
| 2024-09-05 | 26.06 | $26.37 | 1901 |
| 2024-09-04 | 26.00 | $26.33 | 2539 |
| 2024-09-03 | 25.93 | $26.18 | 4600 |
| 2024-08-30 | 25.87 | $26.42 | 2045 |
| 2024-08-29 | 25.78 | $26.23 | 1400 |
| 2024-08-28 | 25.71 | $26.26 | 710 |
| 2024-08-27 | 25.63 | $26.34 | 847 |
| 2024-08-26 | 25.54 | $26.28 | 1202 |
| 2024-08-23 | 25.45 | $26.27 | 1800 |
| 2024-08-22 | 25.35 | $25.79 | 700 |
| 2024-08-21 | 25.30 | $25.78 | 1900 |
| 2024-08-20 | 25.25 | $25.65 | 2537 |
| 2024-08-19 | 25.21 | $25.67 | 500 |
| 2024-08-16 | 25.16 | $25.46 | 937 |
| 2024-08-15 | 25.14 | $25.46 | 1700 |
| 2024-08-14 | 25.11 | $25.25 | 100 |
| 2024-08-13 | 25.11 | $25.19 | 2300 |
| 2024-08-12 | 25.11 | $24.78 | 133231 |
| 2024-08-09 | 25.15 | $25.08 | 1124 |
| 2024-08-08 | 25.17 | $24.98 | 2514 |
| 2024-08-07 | 25.19 | $24.84 | 506 |
| 2024-08-06 | 25.22 | $24.88 | 2146 |
| 2024-08-05 | 25.25 | $24.48 | 2740 |
| 2024-08-02 | 25.31 | $25.12 | 4448 |
| 2024-08-01 | 25.30 | $25.41 | 2400 |
| 2024-07-31 | 25.26 | $25.56 | 900 |
| 2024-07-30 | 25.20 | $25.59 | 1710 |
| 2024-07-29 | 25.12 | $25.43 | 900 |
| 2024-07-26 | 25.05 | $25.48 | 201 |
| 2024-07-25 | 24.97 | $25.06 | 2421 |
| 2024-07-24 | 24.92 | $25.13 | 3600 |
| 2024-07-23 | 24.86 | $25.60 | 3400 |
| 2024-07-22 | 24.74 | $25.48 | 3522 |
| 2024-07-19 | 24.62 | $25.16 | 11700 |
| 2024-07-18 | 24.53 | $25.21 | 5341 |
| 2024-07-17 | 24.42 | $25.47 | 9107 |
| 2024-07-16 | 24.29 | $25.52 | 5314 |
| 2024-07-15 | 24.14 | $25.18 | 1600 |
| 2024-07-12 | 24.02 | $25.02 | 1626 |
| 2024-07-11 | 23.91 | $24.70 | 3346 |
| 2024-07-10 | 23.82 | $24.13 | 2200 |
| 2024-07-09 | 23.79 | $23.98 | 2800 |
| 2024-07-08 | 23.76 | $24.03 | 940 |
| 2024-07-05 | 23.74 | $23.98 | 3500 |
| 2024-07-03 | 23.72 | $23.94 | 707 |
| 2024-07-02 | 23.70 | $23.76 | 2200 |
| 2024-07-01 | 23.70 | $23.64 | 5300 |
| 2024-06-28 | 23.72 | $23.82 | 842 |
| 2024-06-27 | 23.72 | $23.48 | 100 |
| 2024-06-26 | 23.76 | $23.32 | 341 |
| 2024-06-25 | 23.81 | $23.46 | 809 |
| 2024-06-24 | 23.85 | $23.68 | 1303 |
| 2024-06-21 | 23.87 | $23.52 | 2318 |
| 2024-06-20 | 23.91 | $24.05 | 4500 |
| 2024-06-18 | 23.90 | $24.06 | 2431 |
| 2024-06-17 | 23.89 | $23.84 | 400 |
| 2024-06-14 | 23.90 | $23.78 | 800 |
| 2024-06-13 | 23.93 | $23.84 | 2300 |
| 2024-06-12 | 23.95 | $23.80 | 3300 |
| 2024-06-11 | 23.98 | $23.56 | 2000 |
| 2024-06-10 | 24.03 | $23.69 | 1204 |
| 2024-06-07 | 24.08 | $23.77 | 5637 |
| 2024-06-06 | 24.12 | $24.12 | 3023 |
| 2024-06-05 | 24.13 | $24.13 | 542 |
| 2024-06-04 | 24.13 | $24.16 | 2222 |
| 2024-06-03 | 24.13 | $24.18 | 5119 |
| 2024-05-31 | 24.14 | $24.20 | 820 |
| 2024-05-30 | 24.13 | $23.84 | 833 |
| 2024-05-29 | 24.17 | $23.56 | 1617 |
| 2024-05-28 | 24.23 | $23.85 | 2042 |
| 2024-05-24 | 24.26 | $24.00 | 1000 |
| 2024-05-23 | 24.28 | $23.91 | 1600 |
| 2024-05-22 | 24.30 | $24.23 | 1647 |
| 2024-05-21 | 24.29 | $24.36 | 7000 |
| 2024-05-20 | 24.27 | $24.44 | 1900 |
| 2024-05-17 | 24.24 | $24.54 | 10900 |
| 2024-05-16 | 24.19 | $24.58 | 1723 |
| 2024-05-15 | 24.13 | $24.60 | 943 |
| 2024-05-14 | 24.06 | $24.40 | 500 |
| 2024-05-13 | 24.01 | $24.24 | 3100 |
| 2024-05-10 | 23.97 | $24.29 | 140 |
| 2024-05-09 | 23.92 | $24.26 | 600 |
| 2024-05-08 | 23.87 | $24.01 | 1401 |
| 2024-05-07 | 23.84 | $24.15 | 4845 |
| 2024-05-06 | 23.81 | $24.23 | 30100 |
| 2024-05-03 | 23.77 | $24.10 | 405 |
| 2024-05-02 | 23.73 | $24.08 | 400 |
| 2024-05-01 | 23.70 | $23.70 | 2100 |
| 2024-04-30 | 23.71 | $23.71 | 1529 |
| 2024-04-29 | 23.72 | $24.02 | 200 |
| 2024-04-26 | 23.70 | $23.77 | 1900 |
| 2024-04-25 | 23.70 | $23.70 | 344 |
| 2024-04-24 | 23.72 | $23.86 | 5000 |
| 2024-04-23 | 23.72 | $23.89 | 205 |
| 2024-04-22 | 23.72 | $23.66 | 900 |
| 2024-04-19 | 23.75 | $23.40 | 1100 |
| 2024-04-18 | 23.80 | $23.16 | 900 |
| 2024-04-17 | 23.88 | $23.17 | 600 |
| 2024-04-16 | 23.97 | $23.24 | 2500 |
| 2024-04-15 | 24.06 | $23.50 | 900 |
| 2024-04-12 | 24.13 | $23.73 | 400 |
| 2024-04-11 | 24.19 | $24.07 | 1800 |
| 2024-04-10 | 24.21 | $23.93 | 4800 |
| 2024-04-09 | 24.25 | $24.59 | 1400 |
| 2024-04-08 | 24.23 | $24.35 | 1326 |
| 2024-04-05 | 24.24 | $24.01 | 900 |
| 2024-04-04 | 24.28 | $23.80 | 1700 |
| 2024-04-03 | 24.35 | $23.93 | 6115 |
| 2024-04-02 | 24.41 | $23.98 | 2549 |
| 2024-04-01 | 24.46 | $24.25 | 840 |
| 2024-03-28 | 24.49 | $24.55 | 800 |
| 2024-03-27 | 24.49 | $24.33 | 1333 |
| 2024-03-26 | 24.51 | $23.94 | 911 |
| 2024-03-25 | 24.57 | $24.10 | 1700 |
| 2024-03-22 | 24.61 | $24.12 | 322 |
| 2024-03-21 | 24.65 | $24.51 | 600 |
| 2024-03-20 | 24.66 | $24.84 | 826 |
| 2024-03-19 | 24.64 | $24.64 | 700 |
| 2024-03-18 | 24.63 | $24.57 | 2331 |
| 2024-03-15 | 24.63 | $24.60 | 500 |
| 2024-03-14 | 24.63 | $24.58 | 1500 |
| 2024-03-13 | 24.62 | $24.88 | 2900 |
| 2024-03-12 | 24.59 | $24.90 | 1000 |
| 2024-03-11 | 24.54 | $24.93 | 2800 |
| 2024-03-08 | 24.50 | $24.91 | 1400 |
| 2024-03-07 | 24.45 | $24.81 | 23500 |
| 2024-03-06 | 24.41 | $24.44 | 300 |
| 2024-03-05 | 24.41 | $24.42 | 1000 |
| 2024-03-04 | 24.40 | $24.58 | 935 |
| 2024-03-01 | 24.38 | $24.45 | 2000 |
| 2024-02-29 | 24.37 | $24.31 | 313 |
| 2024-02-28 | 24.37 | $24.16 | 2440 |
| 2024-02-27 | 24.39 | $24.33 | 100 |
| 2024-02-26 | 24.40 | $24.31 | 600 |
| 2024-02-23 | 24.41 | $24.58 | 7500 |
| 2024-02-22 | 24.40 | $24.66 | 32700 |
| 2024-02-21 | 24.37 | $24.52 | 3643 |
| 2024-02-20 | 24.37 | $24.39 | 1300 |
| 2024-02-16 | 24.37 | $24.47 | 100 |
| 2024-02-15 | 24.37 | $24.61 | 3249 |
| 2024-02-14 | 24.36 | $24.11 | 1801 |
| 2024-02-13 | 24.39 | $23.98 | 223 |
| 2024-02-12 | 24.44 | $24.49 | 500 |
| 2024-02-09 | 24.45 | $24.44 | 304 |
| 2024-02-08 | 24.46 | $24.36 | 500 |
| 2024-02-07 | 24.48 | $24.14 | 1305 |
| 2024-02-06 | 24.53 | $24.17 | 600 |
| 2024-02-05 | 24.58 | $24.08 | 21400 |
| 2024-02-02 | 24.64 | $24.27 | 600 |
| 2024-02-01 | 24.69 | $24.56 | 600 |
| 2024-01-31 | 24.71 | $24.42 | 345 |
| 2024-01-30 | 24.75 | $24.71 | 201 |
| 2024-01-29 | 24.77 | $24.80 | 2741 |
| 2024-01-26 | 24.78 | $24.76 | 300 |
| 2024-01-25 | 24.79 | $24.76 | 600 |
| 2024-01-24 | 24.81 | $24.54 | 2400 |
| 2024-01-23 | 24.85 | $24.69 | 100 |
| 2024-01-22 | 24.88 | $24.82 | 810 |
| 2024-01-19 | 24.90 | $24.61 | 600 |
| 2024-01-18 | 24.94 | $24.33 | 3300 |
| 2024-01-17 | 25.01 | $24.36 | 100 |
| 2024-01-16 | 25.08 | $24.79 | 4200 |
| 2024-01-12 | 25.12 | $25.06 | 1106 |
| 2024-01-11 | 25.12 | $24.99 | 111 |
| 2024-01-10 | 25.13 | $25.08 | 343 |
| 2024-01-09 | 25.13 | $25.03 | 641 |
| 2024-01-08 | 25.12 | $25.19 | 1620 |
| 2024-01-05 | 25.10 | $25.04 | 1300 |
| 2024-01-04 | 25.09 | $24.97 | 3200 |
| 2024-01-03 | 25.08 | $24.93 | 302 |
| 2024-01-02 | 25.07 | $25.36 | 700 |
| 2023-12-29 | 25.01 | $25.30 | 400 |
| 2023-12-28 | 24.95 | $25.51 | 100 |
| 2023-12-27 | 24.86 | $25.32 | 631 |
| 2023-12-26 | 24.78 | $25.24 | 2304 |
| 2023-12-22 | 24.70 | $25.11 | 3603 |
| 2023-12-21 | 24.62 | $25.14 | 25737 |
| 2023-12-20 | 24.53 | $24.87 | 143 |
| 2023-12-19 | 24.46 | $25.06 | 4600 |
| 2023-12-18 | 24.36 | $24.96 | 2200 |
| 2023-12-15 | 24.26 | $25.09 | 3100 |
| 2023-12-14 | 24.14 | $25.43 | 2500 |
| 2023-12-13 | 23.99 | $24.87 | 3609 |
| 2023-12-12 | 23.87 | $24.18 | 2000 |
| 2023-12-11 | 23.82 | $24.15 | 1501 |
| 2023-12-08 | 23.76 | $24.20 | 144 |
| 2023-12-07 | 23.69 | $24.23 | 400 |
| 2023-12-06 | 23.61 | $24.11 | 700 |
| 2023-12-05 | 23.53 | $24.14 | 900 |
| 2023-12-04 | 23.45 | $24.22 | 4000 |
| 2023-12-01 | 23.36 | $24.06 | 2301 |
| 2023-11-30 | 23.27 | $23.51 | 500 |
| 2023-11-29 | 23.23 | $23.42 | 300 |
| 2023-11-28 | 23.19 | $23.42 | 1907 |
| 2023-11-27 | 23.14 | $23.32 | 235 |
| 2023-11-24 | 23.09 | $23.31 | 100 |
| 2023-11-22 | 23.04 | $23.26 | 200 |
| 2023-11-21 | 22.99 | $23.24 | 800 |
| 2023-11-20 | 22.93 | $23.48 | 1100 |
| 2023-11-17 | 22.83 | $23.42 | 1600 |
| 2023-11-16 | 22.74 | $23.28 | 400 |
| 2023-11-15 | 22.66 | $23.54 | 100 |
| 2023-11-14 | 22.55 | $23.42 | 2725 |
| 2023-11-13 | 22.44 | $22.48 | 100 |
| 2023-11-10 | 22.43 | $22.66 | 1100 |
| 2023-11-09 | 22.39 | $22.51 | 245 |
| 2023-11-08 | 22.37 | $22.87 | 1840 |
| 2023-11-07 | 22.32 | $22.83 | 2935 |
| 2023-11-06 | 22.27 | $23.01 | 900 |
| 2023-11-03 | 22.20 | $23.20 | 1800 |
| 2023-11-02 | 22.11 | $22.74 | 8031 |
| 2023-11-01 | 22.06 | $22.18 | 6200 |
| 2023-10-31 | 22.06 | $21.98 | 710 |
| 2023-10-30 | 22.09 | $21.70 | 7217 |
| 2023-10-27 | 22.15 | $21.55 | 741 |
| 2023-10-26 | 22.23 | $21.77 | 2100 |
| 2023-10-25 | 22.29 | $21.62 | 500 |
| 2023-10-24 | 22.37 | $21.99 | 325 |
| 2023-10-23 | 22.42 | $21.81 | 4900 |
| 2023-10-20 | 22.49 | $21.97 | 100 |
| 2023-10-19 | 22.56 | $22.19 | 100 |
| 2023-10-18 | 22.60 | $22.52 | 4132 |
| 2023-10-17 | 22.63 | $22.79 | 115 |
| 2023-10-16 | 22.63 | $22.64 | 100 |
| 2023-10-13 | 22.66 | $22.39 | 110 |
| 2023-10-12 | 22.71 | $22.56 | 206 |
| 2023-10-11 | 22.76 | $22.89 | 300 |
| 2023-10-10 | 22.79 | $22.64 | 325 |
| 2023-10-09 | 22.85 | $22.50 | 370 |
| 2023-10-06 | 22.92 | $22.35 | 5640 |
| 2023-10-05 | 23.03 | $22.20 | 1800 |
| 2023-10-04 | 23.15 | $22.21 | 2415 |
| 2023-10-03 | 23.29 | $22.97 | 2209 |
| 2023-10-02 | 23.36 | $22.50 | 1832 |
| 2023-09-29 | 23.48 | $22.93 | 4001 |
| 2023-09-28 | 23.57 | $22.79 | 2700 |
| 2023-09-27 | 23.68 | $22.62 | 2709 |
| 2023-09-26 | 23.82 | $22.72 | 7042 |
| 2023-09-25 | 23.95 | $23.11 | 1900 |
| 2023-09-22 | 24.05 | $23.19 | 2444 |
| 2023-09-21 | 24.15 | $23.31 | 3421 |
| 2023-09-20 | 24.24 | $24.09 | 400 |
| 2023-09-19 | 24.25 | $24.06 | 2932 |
| 2023-09-18 | 24.27 | $24.01 | 2200 |
| 2023-09-15 | 24.29 | $24.22 | 237 |
| 2023-09-14 | 24.28 | $24.40 | 100 |
| 2023-09-13 | 24.26 | $24.12 | 4127 |
| 2023-09-12 | 24.27 | $24.34 | 416 |
| 2023-09-11 | 24.26 | $24.46 | 539 |
| 2023-09-08 | 24.23 | $24.33 | 800 |
| 2023-09-07 | 24.22 | $24.26 | 221 |
| 2023-09-06 | 24.22 | $24.21 | 200 |
| 2023-09-05 | 24.22 | $24.17 | 3300 |
| 2023-09-01 | 24.24 | $24.44 | 121 |
| 2023-08-31 | 24.23 | $24.45 | 321 |
| 2023-08-30 | 24.21 | $24.63 | 245 |
| 2023-08-29 | 24.19 | $24.52 | 549 |
| 2023-08-28 | 24.17 | $24.30 | 100 |
| 2023-08-25 | 24.18 | $23.94 | 336 |
| 2023-08-24 | 24.23 | $23.90 | 1300 |
| 2023-08-23 | 24.28 | $24.06 | 745 |
| 2023-08-22 | 24.33 | $23.79 | 900 |
| 2023-08-21 | 24.41 | $23.78 | 1225 |
| 2023-08-18 | 24.50 | $23.94 | 322 |
| 2023-08-17 | 24.58 | $23.91 | 2821 |
| 2023-08-16 | 24.66 | $24.06 | 3734 |
| 2023-08-15 | 24.74 | $24.19 | 3800 |
| 2023-08-14 | 24.81 | $24.43 | 4045 |
| 2023-08-11 | 24.86 | $24.66 | 400 |
| 2023-08-10 | 24.89 | $24.69 | 600 |
| 2023-08-09 | 24.92 | $24.72 | 7245 |
| 2023-08-08 | 24.94 | $24.84 | 100 |
| 2023-08-07 | 24.96 | $24.99 | 1517 |
| 2023-08-04 | 24.95 | $24.67 | 303 |
| 2023-08-03 | 24.98 | $24.58 | 2442 |
| 2023-08-02 | 25.01 | $24.67 | 519 |
| 2023-08-01 | 25.03 | $24.88 | 1000 |
| 2023-07-31 | 25.03 | $25.04 | 210 |
| 2023-07-28 | 25.01 | $25.04 | 132 |
| 2023-07-27 | 24.98 | $25.00 | 16303 |
| 2023-07-26 | 24.95 | $25.23 | 1935 |
| 2023-07-25 | 24.89 | $25.17 | 517 |
| 2023-07-24 | 24.83 | $25.30 | 1800 |
| 2023-07-21 | 24.75 | $25.18 | 645 |
| 2023-07-20 | 24.67 | $25.17 | 1900 |
| 2023-07-19 | 24.59 | $25.18 | 1434 |
| 2023-07-18 | 24.51 | $24.97 | 800 |
| 2023-07-17 | 24.44 | $25.00 | 500 |
| 2023-07-14 | 24.38 | $25.00 | 15810 |
| 2023-07-13 | 24.31 | $25.10 | 5400 |
| 2023-07-12 | 24.24 | $24.89 | 2809 |
| 2023-07-11 | 24.18 | $24.68 | 8600 |
| 2023-07-10 | 24.14 | $24.30 | 6700 |
| 2023-07-07 | 24.14 | $24.24 | 1800 |
| 2023-07-06 | 24.16 | $24.14 | 3336 |
| 2023-07-05 | 24.18 | $24.36 | 16100 |
| 2023-07-03 | 24.18 | $24.27 | 1430 |
| 2023-06-30 | 24.20 | $23.96 | 2700 |
| 2023-06-29 | 24.24 | $23.91 | 2102 |
| 2023-06-28 | 24.29 | $23.68 | 1300 |
| 2023-06-27 | 24.36 | $23.80 | 3217 |
| 2023-06-26 | 24.41 | $23.56 | 1845 |
| 2023-06-23 | 24.49 | $23.20 | 3311 |
| 2023-06-22 | 24.61 | $23.67 | 2014 |
| 2023-06-21 | 24.68 | $24.62 | 400 |
| 2023-06-20 | 24.66 | $24.81 | 2800 |
| 2023-06-16 | 24.62 | $25.09 | 605 |
| 2023-06-15 | 24.55 | $25.06 | 5522 |
| 2023-06-14 | 24.47 | $24.88 | 7336 |
| 2023-06-13 | 24.41 | $24.68 | 2436 |
| 2023-06-12 | 24.36 | $24.79 | 160600 |
| 2023-06-09 | 24.30 | $24.90 | 700 |
| 2023-06-08 | 24.23 | $24.93 | 1934 |
| 2023-06-07 | 24.15 | $25.04 | 2200 |
| 2023-06-06 | 24.06 | $24.74 | 442 |
| 2023-06-05 | 23.99 | $24.38 | 1513 |
| 2023-06-02 | 23.96 | $24.46 | 1800 |
| 2023-06-01 | 23.92 | $23.86 | 915 |
| 2023-05-31 | 23.94 | $23.88 | 2600 |
| 2023-05-30 | 23.96 | $23.74 | 1800 |
| 2023-05-26 | 24.00 | $23.73 | 500 |
| 2023-05-25 | 24.04 | $23.46 | 2100 |
| 2023-05-24 | 24.11 | $23.75 | 1408 |
| 2023-05-23 | 24.15 | $24.04 | 2241 |
| 2023-05-22 | 24.17 | $24.07 | 4900 |
| 2023-05-19 | 24.19 | $24.00 | 18700 |
| 2023-05-18 | 24.21 | $24.00 | 536 |
| 2023-05-17 | 24.24 | $24.07 | 22900 |
| 2023-05-16 | 24.27 | $23.87 | 8133 |
| 2023-05-15 | 24.31 | $24.20 | 1900 |
| 2023-05-12 | 24.33 | $24.05 | 4507 |
| 2023-05-11 | 24.37 | $24.18 | 1000 |
| 2023-05-10 | 24.40 | $24.42 | 941 |
| 2023-05-09 | 24.40 | $24.32 | 900 |
| 2023-05-08 | 24.42 | $24.50 | 1126 |
| 2023-05-05 | 24.42 | $24.56 | 529 |
| 2023-05-04 | 24.41 | $24.31 | 1921 |
| 2023-05-03 | 24.43 | $24.21 | 522 |
| 2023-05-02 | 24.47 | $24.13 | 3700 |
| 2023-05-01 | 24.51 | $24.48 | 4400 |
| 2023-04-28 | 24.52 | $24.55 | 634 |
| 2023-04-27 | 24.53 | $24.34 | 1300 |
| 2023-04-26 | 24.55 | $24.04 | 3300 |
| 2023-04-25 | 24.61 | $24.20 | 800 |
| 2023-04-24 | 24.65 | $24.43 | 700 |
| 2023-04-21 | 24.66 | $24.59 | 4000 |
| 2023-04-20 | 24.66 | $24.58 | 2106 |
| 2023-04-19 | 24.65 | $24.66 | 2709 |
| 2023-04-18 | 24.64 | $24.63 | 500 |
| 2023-04-17 | 24.63 | $24.82 | 500 |
| 2023-04-14 | 24.60 | $24.60 | 701 |
| 2023-04-13 | 24.59 | $24.80 | 2200 |
| 2023-04-12 | 24.56 | $24.65 | 4130 |
| 2023-04-11 | 24.55 | $24.78 | 700 |
| 2023-04-10 | 24.53 | $24.71 | 304 |
| 2023-04-06 | 24.52 | $24.68 | 6700 |
| 2023-04-05 | 24.51 | $24.66 | 14600 |
| 2023-04-04 | 24.51 | $24.76 | 1043 |
| 2023-04-03 | 24.52 | $24.74 | 400 |
| 2023-03-31 | 24.53 | $24.90 | 4600 |
| 2023-03-30 | 24.53 | $24.66 | 1038 |
| 2023-03-29 | 24.57 | $24.41 | 100 |
| 2023-03-28 | 24.64 | $24.12 | 1827 |
| 2023-03-27 | 24.74 | $24.12 | 4100 |
| 2023-03-24 | 24.86 | $23.93 | 936 |
| 2023-03-23 | 25.01 | $23.63 | 1045 |
| 2023-03-22 | 25.21 | $24.01 | 1511 |
| 2023-03-21 | 25.38 | $24.62 | 1200 |
| 2023-03-20 | 25.50 | $24.58 | 428 |
| 2023-03-17 | 25.63 | $24.46 | 2600 |
| 2023-03-16 | 25.80 | $24.91 | 3900 |
| 2023-03-15 | 25.93 | $24.93 | 3609 |
| 2023-03-14 | 26.07 | $25.27 | 1422 |
| 2023-03-13 | 26.18 | $25.08 | 2400 |
| 2023-03-10 | 26.33 | $25.08 | 2400 |
| 2023-03-09 | 26.48 | $25.78 | 1900 |
| 2023-03-08 | 26.58 | $26.13 | 6518 |
| 2023-03-07 | 26.65 | $26.03 | 8000 |
| 2023-03-06 | 26.73 | $26.52 | 700 |
| 2023-03-03 | 26.77 | $26.65 | 1000 |
| 2023-03-02 | 26.81 | $26.42 | 1948 |
| 2023-03-01 | 26.88 | $26.40 | 2519 |
| 2023-02-28 | 26.95 | $26.45 | 2200 |
| 2023-02-27 | 27.03 | $26.54 | 429 |
| 2023-02-24 | 27.10 | $26.54 | 941 |
| 2023-02-23 | 27.18 | $26.83 | 231 |
| 2023-02-22 | 27.23 | $26.53 | 2627 |
| 2023-02-21 | 27.31 | $26.69 | 8546 |
| 2023-02-17 | 27.38 | $27.15 | 2300 |
| 2023-02-16 | 27.41 | $27.22 | 2600 |
| 2023-02-15 | 27.43 | $27.37 | 8214 |
| 2023-02-14 | 27.44 | $27.35 | 9500 |
| 2023-02-13 | 27.44 | $27.40 | 2104 |
| 2023-02-10 | 27.44 | $27.11 | 1747 |
| 2023-02-09 | 27.47 | $27.00 | 1803 |
| 2023-02-08 | 27.51 | $27.14 | 6400 |
| 2023-02-07 | 27.53 | $27.44 | 200 |
| 2023-02-06 | 27.52 | $27.47 | 9500 |
| 2023-02-03 | 27.50 | $27.82 | 802 |
| 2023-02-02 | 27.44 | $28.14 | 3904 |
| 2023-02-01 | 27.34 | $27.83 | 628 |
| 2023-01-31 | 27.26 | $27.70 | 2704 |
| 2023-01-30 | 27.19 | $27.45 | 2400 |
| 2023-01-27 | 27.13 | $27.72 | 500 |
| 2023-01-26 | 27.05 | $27.50 | 831 |
| 2023-01-25 | 26.97 | $27.42 | 1540 |
| 2023-01-24 | 26.90 | $27.31 | 7600 |
| 2023-01-23 | 26.83 | $27.31 | 7231 |
| 2023-01-20 | 26.75 | $27.20 | 1100 |
| 2023-01-19 | 26.68 | $26.94 | 3516 |
| 2023-01-18 | 26.63 | $27.00 | 1037 |
| 2023-01-17 | 26.57 | $27.35 | 6228 |
| 2023-01-13 | 26.47 | $27.23 | 9700 |
| 2023-01-12 | 26.38 | $27.36 | 844 |
| 2023-01-11 | 26.28 | $26.87 | 8812 |
| 2023-01-10 | 26.22 | $26.28 | 339 |
| 2023-01-09 | 26.21 | $26.38 | 6700 |
| 2023-01-06 | 26.19 | $26.53 | 27800 |
| 2023-01-05 | 26.16 | $25.97 | 5115 |
| 2023-01-04 | 26.18 | $26.52 | 8419 |
| 2023-01-03 | 26.14 | $26.23 | 1000 |
| 2022-12-30 | 26.13 | $26.20 | 6000 |
| 2022-12-29 | 26.13 | $26.19 | 42700 |
| 2022-12-28 | 26.12 | $25.85 | 25938 |
| 2022-12-27 | 26.15 | $26.21 | 67900 |
| 2022-12-23 | 26.14 | $26.20 | 431 |
| 2022-12-22 | 26.14 | $25.88 | 738 |
| 2022-12-21 | 26.16 | $26.06 | 900 |
| 2022-12-20 | 26.17 | $25.91 | 3900 |
| 2022-12-19 | 26.19 | $25.99 | 727 |
| 2022-12-16 | 26.20 | $25.99 | 800 |
| 2022-12-15 | 26.21 | $26.37 | 700 |
| 2022-12-14 | 26.18 | $26.72 | 1900 |
| 2022-12-13 | 26.10 | $26.60 | 7400 |
| 2022-12-12 | 26.04 | $26.34 | 27000 |
| 2022-12-09 | 26.00 | $26.14 | 2025 |
| 2022-12-08 | 25.98 | $26.17 | 50927 |
| 2022-12-07 | 25.94 | $25.92 | 1100 |
| 2022-12-06 | 25.93 | $25.81 | 1700 |
| 2022-12-05 | 25.92 | $25.95 | 415 |
| 2022-12-02 | 25.90 | $26.29 | 800 |
| 2022-12-01 | 25.83 | $26.20 | 1626 |
| 2022-11-30 | 25.77 | $26.32 | 100 |
| 2022-11-29 | 25.69 | $26.08 | 100 |
| 2022-11-28 | 25.62 | $25.81 | 1421 |
| 2022-11-25 | 25.58 | $26.18 | 600 |
| 2022-11-23 | 25.50 | $25.93 | 234 |
| 2022-11-22 | 25.43 | $25.95 | 300 |
| 2022-11-21 | 25.36 | $25.68 | 329 |
| 2022-11-18 | 25.30 | $25.61 | 300 |
| 2022-11-17 | 25.24 | $25.36 | 832 |
| 2022-11-16 | 25.20 | $25.42 | 941 |
| 2022-11-15 | 25.14 | $25.69 | 400 |
| 2022-11-14 | 25.04 | $25.65 | 600 |
| 2022-11-11 | 24.94 | $25.96 | 1600 |
| 2022-11-10 | 24.80 | $25.93 | 822 |
| 2022-11-09 | 24.65 | $24.75 | 300 |
| 2022-11-08 | 24.60 | $25.05 | 314 |
| 2022-11-07 | 24.51 | $25.09 | 438 |
| 2022-11-04 | 24.41 | $24.94 | 1900 |
| 2022-11-03 | 24.32 | $24.45 | 500 |
| 2022-11-02 | 24.27 | $24.59 | 421 |
| 2022-11-01 | 24.19 | $25.13 | 1200 |
| 2022-10-31 | 24.06 | $24.98 | 700 |
| 2022-10-28 | 23.94 | $25.12 | 1209 |
| 2022-10-27 | 23.80 | $24.80 | 1704 |
| 2022-10-26 | 23.68 | $24.66 | 200 |
| 2022-10-25 | 23.56 | $24.47 | 2326 |
| 2022-10-24 | 23.46 | $23.82 | 844 |
| 2022-10-21 | 23.42 | $23.84 | 1300 |
| 2022-10-20 | 23.37 | $23.49 | 100 |
| 2022-10-19 | 23.36 | $23.44 | 1916 |
| 2022-10-18 | 23.37 | $23.82 | 1400 |
| 2022-10-17 | 23.35 | $23.75 | 1400 |
| 2022-10-14 | 23.35 | $23.04 | 100 |
| 2022-10-13 | 23.43 | $23.46 | 317 |
| 2022-10-12 | 23.48 | $23.01 | 400 |
| 2022-10-11 | 23.59 | $23.10 | 1000 |
| 2022-10-10 | 23.71 | $22.94 | 900 |
| 2022-10-07 | 23.87 | $22.97 | 800 |
| 2022-10-06 | 24.04 | $23.32 | 748 |
| 2022-10-05 | 24.20 | $23.49 | 4725 |
| 2022-10-04 | 24.36 | $23.83 | 236543 |
| 2022-10-03 | 24.50 | $23.58 | 6000 |
| 2022-09-30 | 24.67 | $23.33 | 837 |
| 2022-09-29 | 24.89 | $23.05 | 548 |
| 2022-09-28 | 25.14 | $23.53 | 4903 |
| 2022-09-27 | 25.37 | $22.96 | 333 |
| 2022-09-26 | 25.68 | $23.37 | 3137 |
| 2022-09-23 | 25.96 | $23.99 | 411 |
| 2022-09-22 | 26.20 | $24.53 | 273300 |
| 2022-09-21 | 26.40 | $25.24 | 540 |
| 2022-09-20 | 26.55 | $25.59 | 1500 |
| 2022-09-19 | 26.67 | $26.11 | 6135 |
| 2022-09-16 | 26.76 | $26.21 | 2612 |
| 2022-09-15 | 26.84 | $26.03 | 2200 |
| 2022-09-14 | 26.95 | $26.38 | 200 |
| 2022-09-13 | 27.05 | $26.59 | 5418 |
| 2022-09-12 | 27.13 | $27.56 | 108 |
| 2022-09-09 | 27.12 | $27.27 | 1929 |
| 2022-09-08 | 27.15 | $26.88 | 225 |
| 2022-09-07 | 27.23 | $26.91 | 100 |
| 2022-09-06 | 27.31 | $26.52 | 100 |
| 2022-09-02 | 27.43 | $26.38 | 5304 |
| 2022-09-01 | 27.57 | $26.56 | 610 |
| 2022-08-31 | 27.70 | $26.66 | 100 |
| 2022-08-30 | 27.83 | $26.83 | 100 |
| 2022-08-29 | 27.94 | $27.13 | 1136 |
| 2022-08-26 | 28.04 | $27.26 | 200 |
| 2022-08-25 | 28.13 | $27.79 | 1600 |
| 2022-08-24 | 28.17 | $27.58 | 1531 |
| 2022-08-23 | 28.23 | $27.46 | 4307 |
| 2022-08-22 | 28.31 | $27.59 | 3629 |
| 2022-08-19 | 28.37 | $28.08 | 200 |
| 2022-08-18 | 28.38 | $28.40 | 1200 |
| 2022-08-17 | 28.36 | $28.59 | 4819 |
| 2022-08-16 | 28.32 | $28.80 | 4028 |
| 2022-08-15 | 28.25 | $28.80 | 414 |
| 2022-08-12 | 28.17 | $28.91 | 4939 |
| 2022-08-11 | 28.07 | $28.60 | 200 |
| 2022-08-10 | 27.99 | $28.53 | 715 |
| 2022-08-09 | 27.90 | $27.97 | 127 |
| 2022-08-08 | 27.87 | $27.96 | 400 |
| 2022-08-05 | 27.83 | $27.81 | 300 |
| 2022-08-04 | 27.79 | $27.85 | 731 |
| 2022-08-03 | 27.75 | $28.04 | 2000 |
| 2022-08-02 | 27.69 | $27.96 | 300 |
| 2022-08-01 | 27.63 | $28.36 | 326 |
| 2022-07-29 | 27.52 | $28.62 | 300 |
| 2022-07-28 | 27.38 | $28.48 | 800 |
| 2022-07-27 | 27.25 | $27.98 | 100 |
| 2022-07-26 | 27.16 | $27.72 | 100 |
| 2022-07-25 | 27.09 | $27.84 | 1600 |
| 2022-07-22 | 27.01 | $27.58 | 1700 |
| 2022-07-21 | 26.95 | $27.38 | 200 |
| 2022-07-20 | 26.90 | $27.38 | 610 |
| 2022-07-19 | 26.86 | $27.40 | 300 |
| 2022-07-18 | 26.80 | $26.83 | 1300 |
| 2022-07-15 | 26.79 | $26.84 | 2219 |
| 2022-07-14 | 26.79 | $26.41 | 3700 |
| 2022-07-13 | 26.82 | $26.62 | 135 |
| 2022-07-12 | 26.83 | $26.71 | 542 |
| 2022-07-11 | 26.84 | $26.58 | 2841 |
| 2022-07-08 | 26.87 | $26.86 | 500 |
| 2022-07-07 | 26.87 | $26.96 | 15800 |
| 2022-07-06 | 26.88 | $26.80 | 936 |
| 2022-07-05 | 26.91 | $26.83 | 800 |
| 2022-07-01 | 26.94 | $27.03 | 4100 |
| 2022-06-30 | 26.97 | $26.76 | 12426 |
| 2022-06-29 | 27.03 | $27.06 | 100 |
| 2022-06-28 | 27.07 | $27.17 | 1400 |
| 2022-06-27 | 27.11 | $27.27 | 100 |
| 2022-06-24 | 27.15 | $27.30 | 1000 |
| 2022-06-23 | 27.19 | $26.72 | 600 |
| 2022-06-22 | 27.29 | $26.61 | 835 |
| 2022-06-21 | 27.40 | $26.53 | 1435 |
| 2022-06-17 | 27.54 | $26.26 | 500 |
| 2022-06-16 | 27.70 | $26.11 | 1100 |
| 2022-06-15 | 27.89 | $26.76 | 1200 |
| 2022-06-14 | 28.02 | $26.19 | 930 |
| 2022-06-13 | 28.22 | $26.45 | 5217 |
| 2022-06-10 | 28.40 | $27.56 | 4631 |
| 2022-06-09 | 28.47 | $27.85 | 1000 |
| 2022-06-08 | 28.51 | $28.44 | 1700 |
| 2022-06-07 | 28.50 | $28.80 | 2500 |
| 2022-06-06 | 28.44 | $28.54 | 529 |
| 2022-06-03 | 28.40 | $28.73 | 2611 |
| 2022-06-02 | 28.35 | $29.02 | 1800 |
| 2022-06-01 | 28.28 | $28.80 | 323 |
| 2022-05-31 | 28.23 | $28.86 | 723 |
| 2022-05-27 | 28.18 | $28.97 | 9500 |
| 2022-05-26 | 28.11 | $28.43 | 1900 |
| 2022-05-25 | 28.12 | $28.24 | 1601 |
| 2022-05-24 | 28.15 | $28.27 | 2635 |
| 2022-05-23 | 28.18 | $28.07 | 630 |
| 2022-05-20 | 28.25 | $27.73 | 3505 |
| 2022-05-19 | 28.37 | $27.84 | 1133 |
| 2022-05-18 | 28.50 | $27.82 | 1409 |
| 2022-05-17 | 28.65 | $28.61 | 1000 |
| 2022-05-16 | 28.73 | $28.20 | 1634 |
| 2022-05-13 | 28.87 | $28.02 | 2310 |
| 2022-05-12 | 29.04 | $27.36 | 1132 |
| 2022-05-11 | 29.29 | $27.34 | 530 |
| 2022-05-10 | 29.57 | $27.40 | 1100 |
| 2022-05-09 | 29.85 | $27.60 | 1000 |
| 2022-05-06 | 30.13 | $28.52 | 626 |
| 2022-05-05 | 30.34 | $28.95 | 1400 |
| 2022-05-04 | 30.52 | $29.78 | 800 |
| 2022-05-03 | 30.63 | $29.47 | 191411 |
| 2022-05-02 | 30.78 | $29.15 | 2200 |
| 2022-04-29 | 30.98 | $29.79 | 2900 |
| 2022-04-28 | 31.12 | $30.74 | 19400 |
| 2022-04-27 | 31.17 | $30.40 | 1806 |
| 2022-04-26 | 31.27 | $30.52 | 2508 |
| 2022-04-25 | 31.36 | $30.97 | 800 |
| 2022-04-22 | 31.41 | $31.08 | 1121 |
| 2022-04-21 | 31.44 | $31.47 | 1828 |
| 2022-04-20 | 31.44 | $31.78 | 600 |
| 2022-04-19 | 31.41 | $31.51 | 700 |
| 2022-04-18 | 31.40 | $31.27 | 1330 |
| 2022-04-14 | 31.41 | $31.26 | 1100 |
| 2022-04-13 | 31.43 | $31.37 | 305 |
| 2022-04-12 | 31.43 | $31.09 | 643 |
| 2022-04-11 | 31.46 | $31.11 | 623 |
| 2022-04-08 | 31.49 | $31.28 | 117 |
| 2022-04-07 | 31.49 | $31.40 | 12800 |
| 2022-04-06 | 31.49 | $31.59 | 1400 |
| 2022-04-05 | 31.46 | $31.44 | 10929 |
| 2022-04-04 | 31.44 | $31.60 | 18144 |
| 2022-04-01 | 31.40 | $31.94 | 1047 |
| 2022-03-31 | 31.32 | $31.60 | 2013 |
| 2022-03-30 | 31.28 | $31.79 | 519 |
| 2022-03-29 | 31.21 | $32.06 | 100 |
| 2022-03-28 | 31.10 | $31.34 | 1834 |
| 2022-03-25 | 31.06 | $31.31 | 413 |
| 2022-03-24 | 31.02 | $31.03 | 6400 |
| 2022-03-23 | 31.01 | $31.09 | 18327 |
| 2022-03-22 | 30.98 | $31.48 | 700 |
| 2022-03-21 | 30.92 | $31.21 | 2500 |
| 2022-03-18 | 30.87 | $31.40 | 3134 |
| 2022-03-17 | 30.81 | $31.34 | 629 |
| 2022-03-16 | 30.75 | $31.26 | 600 |
| 2022-03-15 | 30.70 | $30.76 | 700 |
| 2022-03-14 | 30.69 | $30.58 | 2608 |
| 2022-03-11 | 30.70 | $30.82 | 336 |
| 2022-03-10 | 30.69 | $30.89 | 1043 |
| 2022-03-09 | 30.66 | $30.94 | 900 |
| 2022-03-08 | 30.64 | $30.46 | 400 |
| 2022-03-07 | 30.65 | $30.37 | 700 |
| 2022-03-04 | 30.68 | $31.00 | 4222 |
| 2022-03-03 | 30.64 | $30.94 | 948 |
| 2022-03-02 | 30.61 | $30.82 | 717 |
| 2022-03-01 | 30.59 | $30.23 | 1233 |
| 2022-02-28 | 30.63 | $30.56 | 2839 |
| 2022-02-25 | 30.63 | $30.97 | 2300 |
| 2022-02-24 | 30.59 | $30.25 | 1225 |
| 2022-02-23 | 30.61 | $30.27 | 1814 |
| 2022-02-22 | 30.64 | $30.55 | 242 |
| 2022-02-18 | 30.63 | $30.74 | 302 |
| 2022-02-17 | 30.61 | $30.94 | 900 |
| 2022-02-16 | 30.56 | $31.17 | 1531 |
| 2022-02-15 | 30.49 | $30.74 | 345 |
| 2022-02-14 | 30.47 | $30.38 | 600 |
| 2022-02-11 | 30.48 | $30.56 | 600 |
| 2022-02-10 | 30.48 | $30.65 | 2542 |
| 2022-02-09 | 30.48 | $30.73 | 6733 |
| 2022-02-08 | 30.48 | $30.46 | 1400 |
| 2022-02-07 | 30.50 | $30.32 | 13500 |
| 2022-02-04 | 30.55 | $30.49 | 1632 |
| 2022-02-03 | 30.58 | $30.61 | 1000 |
| 2022-02-02 | 30.60 | $30.77 | 724 |
| 2022-02-01 | 30.62 | $30.58 | 617 |
| 2022-01-31 | 30.65 | $30.54 | 2426 |
| 2022-01-28 | 30.70 | $30.20 | 7317 |
| 2022-01-27 | 30.79 | $29.67 | 3600 |
| 2022-01-26 | 30.94 | $29.96 | 700 |
| 2022-01-25 | 31.07 | $30.26 | 3541 |
| 2022-01-24 | 31.18 | $30.19 | 12000 |
| 2022-01-21 | 31.29 | $30.37 | 1200 |
| 2022-01-20 | 31.40 | $30.54 | 700 |
| 2022-01-19 | 31.50 | $31.00 | 632 |
| 2022-01-18 | 31.56 | $31.27 | 719 |
| 2022-01-14 | 31.60 | $31.55 | 2500 |
| 2022-01-13 | 31.62 | $31.60 | 3735 |
| 2022-01-12 | 31.64 | $31.60 | 4000 |
| 2022-01-11 | 31.66 | $31.45 | 900 |
| 2022-01-10 | 31.69 | $31.42 | 1448 |
| 2022-01-07 | 31.74 | $31.40 | 2931 |
| 2022-01-06 | 31.79 | $31.51 | 6700 |
| 2022-01-05 | 31.84 | $31.31 | 5300 |
| 2022-01-04 | 31.92 | $31.99 | 98012 |
| 2022-01-03 | 31.93 | $31.90 | 8528 |
| 2021-12-31 | 31.95 | $31.91 | 2300 |
| 2021-12-30 | 31.97 | $31.75 | 701 |
| 2021-12-29 | 32.00 | $31.65 | 500 |
| 2021-12-28 | 32.04 | $31.52 | 533 |
| 2021-12-27 | 32.10 | $31.51 | 300 |
| 2021-12-23 | 32.16 | $31.17 | 417 |
| 2021-12-22 | 32.26 | $31.05 | 800 |
| 2021-12-21 | 32.38 | $33.08 | 443 |
| 2021-12-20 | 32.31 | $32.40 | 226 |
| 2021-12-17 | 32.30 | $32.42 | 602 |
| 2021-12-16 | 32.29 | $32.32 | 123 |
| 2021-12-15 | 32.30 | $32.46 | 300 |
| 2021-12-14 | 32.30 | $31.94 | 500 |
| 2021-12-13 | 32.35 | $32.31 | 1200 |
| 2021-12-10 | 32.37 | $32.49 | 100 |
| 2021-12-09 | 32.38 | $32.53 | 304 |
| 2021-12-08 | 32.39 | $32.87 | 300 |
| 2021-12-07 | 32.36 | $32.68 | 1524 |
| 2021-12-06 | 32.36 | $32.39 | 130 |
| 2021-12-03 | 32.39 | $31.81 | 320 |
| 2021-12-02 | 32.47 | $31.87 | 3600 |
| 2021-12-01 | 32.56 | $31.28 | 425 |
| 2021-11-30 | 32.72 | $31.59 | 714 |
| 2021-11-29 | 32.85 | $32.08 | 324 |
| 2021-11-26 | 32.93 | $32.07 | 1200 |
| 2021-11-24 | 33.02 | $33.08 | 100 |
| 2021-11-23 | 33.01 | $32.72 | 1007 |
| 2021-11-22 | 33.04 | $32.77 | 1224 |
| 2021-11-19 | 33.06 | $32.81 | 900 |
| 2021-11-18 | 33.07 | $33.05 | 1111 |
| 2021-11-17 | 33.06 | $33.04 | 200 |
| 2021-11-16 | 33.05 | $33.00 | 1000 |
| 2021-11-15 | 33.04 | $33.36 | 537 |
| 2021-11-12 | 33.00 | $33.13 | 400 |
| 2021-11-11 | 32.97 | $33.23 | 732 |
| 2021-11-10 | 32.93 | $33.13 | 100 |
| 2021-11-09 | 32.90 | $33.23 | 722 |
| 2021-11-08 | 32.85 | $33.18 | 925 |
| 2021-11-05 | 32.80 | $33.34 | 527 |
| 2021-11-04 | 32.72 | $32.98 | 500 |
| 2021-11-03 | 32.68 | $33.22 | 1600 |
| 2021-11-02 | 32.60 | $32.83 | 423 |
| 2021-11-01 | 32.56 | $32.80 | 500 |
| 2021-10-29 | 32.51 | $32.62 | 400 |
| 2021-10-28 | 32.48 | $32.77 | 538 |
| 2021-10-27 | 32.43 | $32.46 | 1300 |
| 2021-10-26 | 32.40 | $32.63 | 700 |
| 2021-10-25 | 32.35 | $32.66 | 1600 |
| 2021-10-22 | 32.29 | $32.54 | 18100 |
| 2021-10-21 | 32.24 | $32.60 | 1229 |
| 2021-10-20 | 32.19 | $32.89 | 27200 |
| 2021-10-19 | 32.11 | $32.61 | 338 |
| 2021-10-18 | 32.05 | $32.65 | 709 |
| 2021-10-15 | 31.98 | $32.55 | 438 |
| 2021-10-14 | 31.92 | $32.55 | 100 |
| 2021-10-13 | 31.86 | $32.43 | 200 |
| 2021-10-12 | 31.81 | $32.06 | 100 |
| 2021-10-11 | 31.80 | $31.73 | 600 |
| 2021-10-08 | 31.83 | $31.72 | 1142 |
| 2021-10-07 | 31.86 | $31.86 | 4848 |
| 2021-10-06 | 31.88 | $31.84 | 438 |
| 2021-10-05 | 31.90 | $31.50 | 1900 |
| 2021-10-04 | 31.97 | $31.66 | 62200 |
| 2021-10-01 | 32.02 | $31.61 | 1500 |
| 2021-09-30 | 32.09 | $31.29 | 19326 |
| 2021-09-29 | 32.20 | $31.66 | 3907 |
| 2021-09-28 | 32.27 | $31.75 | 3603 |
| 2021-09-27 | 32.34 | $31.95 | 518 |
| 2021-09-24 | 32.40 | $31.97 | 600 |
| 2021-09-23 | 32.45 | $32.35 | 204 |
| 2021-09-22 | 32.46 | $32.39 | 307 |
| 2021-09-21 | 32.47 | $32.14 | 602 |
| 2021-09-20 | 32.50 | $31.96 | 3315 |
| 2021-09-17 | 32.54 | $32.30 | 2333 |
| 2021-09-16 | 32.55 | $32.53 | 420 |
| 2021-09-15 | 32.54 | $32.50 | 1400 |
| 2021-09-14 | 32.53 | $32.36 | 400 |
| 2021-09-13 | 32.53 | $32.52 | 700 |
| 2021-09-10 | 32.51 | $32.25 | 1100 |
| 2021-09-09 | 32.52 | $32.58 | 1148 |
| 2021-09-08 | 32.50 | $32.85 | 1623 |
| 2021-09-07 | 32.44 | $32.89 | 300 |
| 2021-09-03 | 32.38 | $33.25 | 5906 |
| 2021-09-02 | 32.29 | $33.11 | 218200 |
| 2021-09-01 | 32.20 | $32.76 | 300 |
| 2021-08-31 | 32.14 | $32.60 | 100 |
| 2021-08-30 | 32.10 | $32.51 | 400 |
| 2021-08-27 | 32.06 | $32.41 | 100 |
| 2021-08-26 | 32.03 | $31.89 | 533 |
| 2021-08-25 | 32.06 | $31.91 | 400 |
| 2021-08-24 | 32.09 | $31.84 | 312 |
| 2021-08-23 | 32.12 | $31.92 | 400 |
| 2021-08-20 | 32.15 | $31.93 | 100 |
| 2021-08-19 | 32.19 | $31.75 | 225 |
| 2021-08-18 | 32.24 | $31.92 | 300 |
| 2021-08-17 | 32.27 | $32.01 | 1100 |
| 2021-08-16 | 32.30 | $32.28 | 849 |
| 2021-08-13 | 32.30 | $32.33 | 600 |
| 2021-08-12 | 32.29 | $32.21 | 100 |
| 2021-08-11 | 32.29 | $32.30 | 100 |
| 2021-08-10 | 32.28 | $32.06 | 200 |
| 2021-08-09 | 32.30 | $32.24 | 500 |
| 2021-08-06 | 32.30 | $32.40 | 835 |
| 2021-08-05 | 32.29 | $32.46 | 100 |
| 2021-08-04 | 32.26 | $31.99 | 500 |
| 2021-08-03 | 32.28 | $32.30 | 500 |
| 2021-08-02 | 32.28 | $32.36 | 705 |
| 2021-07-30 | 32.26 | $32.50 | 300 |
| 2021-07-29 | 32.23 | $32.72 | 400 |
| 2021-07-28 | 32.17 | $32.50 | 435 |
| 2021-07-27 | 32.13 | $32.41 | 428 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.66
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.68
Average
26.26
Maximum
33.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.66 | $27.80 | 3500 |
| 2026-07-23 | 27.59 | $27.45 | 2121 |
| 2026-07-22 | 27.58 | $27.59 | 2200 |
| 2026-07-21 | 27.53 | $27.74 | 8500 |
| 2026-07-20 | 27.45 | $27.61 | 3227 |
| 2026-07-17 | 27.37 | $27.60 | 433 |
| 2026-07-16 | 27.29 | $27.67 | 1300 |
| 2026-07-15 | 27.18 | $27.20 | 400 |
| 2026-07-14 | 27.14 | $27.02 | 7700 |
| 2026-07-13 | 27.14 | $26.87 | 4600 |
| 2026-07-10 | 27.16 | $27.17 | 3800 |
| 2026-07-09 | 27.13 | $26.98 | 4332 |
| 2026-07-08 | 27.12 | $26.88 | 800 |
| 2026-07-07 | 27.14 | $27.31 | 1000 |
| 2026-07-06 | 27.06 | $27.10 | 1100 |
| 2026-07-02 | 27.02 | $27.15 | 5917 |
| 2026-07-01 | 26.96 | $26.97 | 2627 |
| 2026-06-30 | 26.92 | $27.00 | 5716 |
| 2026-06-29 | 26.87 | $27.14 | 5705 |
| 2026-06-26 | 26.78 | $27.14 | 10100 |
| 2026-06-25 | 26.67 | $26.75 | 2107 |
| 2026-06-24 | 26.63 | $26.69 | 1500 |
| 2026-06-23 | 26.59 | $26.48 | 4600 |
| 2026-06-22 | 26.59 | $26.31 | 6700 |
| 2026-06-18 | 26.62 | $26.27 | 5600 |
| 2026-06-17 | 26.67 | $26.28 | 6400 |
| 2026-06-16 | 26.72 | $27.05 | 19900 |
| 2026-06-15 | 26.61 | $26.74 | 6400 |
| 2026-06-12 | 26.55 | $27.06 | 3200 |
| 2026-06-11 | 26.41 | $26.91 | 1600 |
| 2026-06-10 | 26.28 | $26.71 | 21742 |
| 2026-06-09 | 26.17 | $26.61 | 3700 |
| 2026-06-08 | 26.06 | $26.17 | 1.0M |
| 2026-06-05 | 26.02 | $26.06 | 7504 |
| 2026-06-04 | 26.01 | $25.85 | 805 |
| 2026-06-03 | 26.03 | $25.64 | 3740 |
| 2026-06-02 | 26.10 | $25.88 | 2939 |
| 2026-06-01 | 26.13 | $25.75 | 1100 |
| 2026-05-29 | 26.19 | $26.06 | 12232 |
| 2026-05-28 | 26.20 | $26.20 | 15100 |
| 2026-05-27 | 26.17 | $26.29 | 2520 |
| 2026-05-26 | 26.12 | $26.23 | 1142 |
| 2026-05-22 | 26.08 | $26.05 | 3341 |
| 2026-05-21 | 26.06 | $25.97 | 1200 |
| 2026-05-20 | 26.06 | $26.07 | 5402 |
| 2026-05-19 | 26.04 | $25.74 | 3542 |
| 2026-05-18 | 26.08 | $25.92 | 31233 |
| 2026-05-15 | 26.08 | $25.65 | 1505 |
| 2026-05-14 | 26.14 | $25.99 | 535 |
| 2026-05-13 | 26.14 | $25.96 | 1948 |
| 2026-05-12 | 26.15 | $26.12 | 3636 |
| 2026-05-11 | 26.12 | $26.15 | 1522 |
| 2026-05-08 | 26.08 | $26.21 | 53139 |
| 2026-05-07 | 26.01 | $26.37 | 5649 |
| 2026-05-06 | 25.90 | $26.17 | 9113 |
| 2026-05-05 | 25.81 | $25.85 | 824 |
| 2026-05-04 | 25.78 | $25.61 | 2100 |
| 2026-05-01 | 25.78 | $25.87 | 809800 |
| 2026-04-30 | 25.74 | $25.81 | 800 |
| 2026-04-29 | 25.69 | $25.48 | 703 |
| 2026-04-28 | 25.71 | $25.87 | 2044 |
| 2026-04-27 | 25.65 | $25.89 | 6839 |
| 2026-04-24 | 25.57 | $25.80 | 5200 |
| 2026-04-23 | 25.49 | $25.63 | 31800 |
| 2026-04-22 | 25.44 | $25.58 | 800 |
| 2026-04-21 | 25.39 | $25.76 | 2000 |
| 2026-04-20 | 25.30 | $26.08 | 8100 |
| 2026-04-17 | 25.11 | $25.99 | 3428 |
| 2026-04-16 | 24.92 | $25.57 | 1235 |
| 2026-04-15 | 24.79 | $25.46 | 11800 |
| 2026-04-14 | 24.66 | $25.34 | 4900 |
| 2026-04-13 | 24.53 | $25.16 | 1400 |
| 2026-04-10 | 24.42 | $25.20 | 12602 |
| 2026-04-09 | 24.29 | $25.08 | 1800 |
| 2026-04-08 | 24.17 | $24.95 | 2500 |
| 2026-04-07 | 24.05 | $24.40 | 2727 |
| 2026-04-06 | 24.03 | $24.35 | 6600 |
| 2026-04-02 | 24.03 | $24.28 | 3012 |
| 2026-04-01 | 24.04 | $24.03 | 5200 |
| 2026-03-31 | 24.11 | $23.97 | 5400 |
| 2026-03-30 | 24.21 | $23.68 | 9500 |
| 2026-03-27 | 24.39 | $23.71 | 7200 |
| 2026-03-26 | 24.59 | $24.01 | 1228 |
| 2026-03-25 | 24.76 | $24.36 | 3200 |
| 2026-03-24 | 24.90 | $24.24 | 5000 |
| 2026-03-23 | 25.08 | $24.47 | 6917 |
| 2026-03-20 | 25.24 | $24.28 | 10100 |
| 2026-03-19 | 25.47 | $25.09 | 7000 |
| 2026-03-18 | 25.56 | $25.33 | 737 |
| 2026-03-17 | 25.63 | $25.60 | 1932 |
| 2026-03-16 | 25.64 | $25.33 | 1300 |
| 2026-03-13 | 25.72 | $25.17 | 3600 |
| 2026-03-12 | 25.84 | $25.31 | 3616 |
| 2026-03-11 | 25.95 | $25.42 | 3700 |
| 2026-03-10 | 26.06 | $25.70 | 1903 |
| 2026-03-09 | 26.12 | $25.62 | 6600 |
| 2026-03-06 | 26.21 | $25.60 | 7600 |
| 2026-03-05 | 26.32 | $25.83 | 1400 |
| 2026-03-04 | 26.40 | $26.05 | 3049 |
| 2026-03-03 | 26.44 | $25.98 | 9938 |
| 2026-03-02 | 26.50 | $26.27 | 2800 |
| 2026-02-27 | 26.51 | $26.51 | 3145 |
| 2026-02-26 | 26.46 | $26.61 | 926 |
| 2026-02-25 | 26.39 | $26.37 | 9111 |
| 2026-02-24 | 26.35 | $26.36 | 17246 |
| 2026-02-23 | 26.30 | $26.36 | 5800 |
| 2026-02-20 | 26.24 | $26.27 | 518 |
| 2026-02-19 | 26.20 | $26.17 | 16214 |
| 2026-02-18 | 26.16 | $26.23 | 2700 |
| 2026-02-17 | 26.10 | $26.44 | 1600 |
| 2026-02-13 | 25.99 | $26.22 | 5647 |
| 2026-02-12 | 25.91 | $25.93 | 4114 |
| 2026-02-11 | 25.86 | $26.10 | 611 |
| 2026-02-10 | 25.78 | $26.09 | 3808 |
| 2026-02-09 | 25.68 | $25.89 | 1107 |
| 2026-02-06 | 25.61 | $25.93 | 10015 |
| 2026-02-05 | 25.52 | $25.65 | 1400 |
| 2026-02-04 | 25.46 | $25.68 | 6400 |
| 2026-02-03 | 25.40 | $25.43 | 532 |
| 2026-02-02 | 25.37 | $25.36 | 20119 |
| 2026-01-30 | 25.36 | $25.42 | 9800 |
| 2026-01-29 | 25.32 | $25.44 | 32500 |
| 2026-01-28 | 25.28 | $25.20 | 1500 |
| 2026-01-27 | 25.28 | $25.44 | 5302 |
| 2026-01-26 | 25.23 | $25.41 | 6100 |
| 2026-01-23 | 25.17 | $25.46 | 108400 |
| 2026-01-22 | 25.10 | $25.26 | 1605 |
| 2026-01-21 | 25.05 | $25.23 | 700 |
| 2026-01-20 | 25.01 | $25.23 | 22000 |
| 2026-01-16 | 24.95 | $25.41 | 941 |
| 2026-01-15 | 24.85 | $25.24 | 400 |
| 2026-01-14 | 24.77 | $25.02 | 700 |
| 2026-01-13 | 24.73 | $24.89 | 2408 |
| 2026-01-12 | 24.70 | $25.00 | 1616 |
| 2026-01-09 | 24.64 | $24.99 | 2521 |
| 2026-01-08 | 24.58 | $25.03 | 2500 |
| 2026-01-07 | 24.51 | $24.80 | 24609 |
| 2026-01-06 | 24.47 | $24.73 | 5100 |
| 2026-01-05 | 24.43 | $24.56 | 20618 |
| 2026-01-02 | 24.44 | $24.50 | 4400 |
| 2025-12-31 | 24.45 | $24.46 | 5100 |
| 2025-12-30 | 24.48 | $24.50 | 3200 |
| 2025-12-29 | 24.50 | $24.40 | 2600 |
| 2025-12-26 | 24.56 | $24.45 | 1000 |
| 2025-12-24 | 24.61 | $24.41 | 1300 |
| 2025-12-23 | 24.68 | $24.32 | 3300 |
| 2025-12-22 | 24.78 | $24.40 | 5600 |
| 2025-12-19 | 24.88 | $24.47 | 7244 |
| 2025-12-18 | 24.98 | $24.52 | 1605 |
| 2025-12-17 | 25.09 | $25.23 | 4425 |
| 2025-12-16 | 25.07 | $25.14 | 8431 |
| 2025-12-15 | 25.06 | $25.16 | 900 |
| 2025-12-12 | 25.05 | $25.03 | 2300 |
| 2025-12-11 | 25.06 | $24.95 | 5576 |
| 2025-12-10 | 25.10 | $25.01 | 3247 |
| 2025-12-09 | 25.12 | $24.85 | 2800 |
| 2025-12-08 | 25.19 | $24.91 | 4443 |
| 2025-12-05 | 25.26 | $25.14 | 1000 |
| 2025-12-04 | 25.28 | $25.26 | 4800 |
| 2025-12-03 | 25.29 | $25.30 | 200 |
| 2025-12-02 | 25.29 | $25.39 | 2824 |
| 2025-12-01 | 25.27 | $25.30 | 2834 |
| 2025-11-28 | 25.26 | $25.48 | 200 |
| 2025-11-26 | 25.22 | $25.43 | 102923 |
| 2025-11-25 | 25.18 | $25.40 | 4640 |
| 2025-11-24 | 25.15 | $25.27 | 1545 |
| 2025-11-21 | 25.13 | $25.17 | 10937 |
| 2025-11-20 | 25.13 | $24.92 | 25816 |
| 2025-11-19 | 25.19 | $25.00 | 6226 |
| 2025-11-18 | 25.24 | $25.16 | 1700 |
| 2025-11-17 | 25.26 | $25.13 | 4300 |
| 2025-11-14 | 25.29 | $25.21 | 708 |
| 2025-11-13 | 25.31 | $25.31 | 1100 |
| 2025-11-12 | 25.32 | $25.56 | 500 |
| 2025-11-11 | 25.27 | $25.49 | 7500 |
| 2025-11-10 | 25.23 | $25.43 | 15400 |
| 2025-11-07 | 25.20 | $25.46 | 5700 |
| 2025-11-06 | 25.16 | $25.19 | 5400 |
| 2025-11-05 | 25.17 | $25.19 | 3300 |
| 2025-11-04 | 25.17 | $25.00 | 2749 |
| 2025-11-03 | 25.23 | $25.20 | 6242 |
| 2025-10-31 | 25.24 | $25.21 | 1116 |
| 2025-10-30 | 25.26 | $25.11 | 200 |
| 2025-10-29 | 25.31 | $25.10 | 2900 |
| 2025-10-28 | 25.36 | $25.57 | 929 |
| 2025-10-27 | 25.33 | $25.62 | 1600 |
| 2025-10-24 | 25.27 | $25.54 | 6932 |
| 2025-10-23 | 25.23 | $25.50 | 2906 |
| 2025-10-22 | 25.19 | $25.49 | 800 |
| 2025-10-21 | 25.15 | $25.33 | 2730 |
| 2025-10-20 | 25.13 | $25.33 | 4600 |
| 2025-10-17 | 25.12 | $25.10 | 1806 |
| 2025-10-16 | 25.15 | $25.13 | 2200 |
| 2025-10-15 | 25.18 | $25.16 | 19005 |
| 2025-10-14 | 25.21 | $25.09 | 145400 |
| 2025-10-13 | 25.26 | $24.90 | 4400 |
| 2025-10-10 | 25.36 | $24.85 | 1300 |
| 2025-10-09 | 25.49 | $25.03 | 5923 |
| 2025-10-08 | 25.60 | $25.20 | 2801 |
| 2025-10-07 | 25.70 | $25.31 | 2238 |
| 2025-10-06 | 25.79 | $25.49 | 5500 |
| 2025-10-03 | 25.85 | $25.80 | 2005 |
| 2025-10-02 | 25.86 | $25.78 | 1800 |
| 2025-10-01 | 25.87 | $26.03 | 1100 |
| 2025-09-30 | 25.84 | $25.82 | 2007 |
| 2025-09-29 | 25.84 | $25.63 | 6305 |
| 2025-09-26 | 25.88 | $25.65 | 2330 |
| 2025-09-25 | 25.93 | $25.50 | 20149 |
| 2025-09-24 | 26.01 | $25.66 | 1634 |
| 2025-09-23 | 26.08 | $25.75 | 2739 |
| 2025-09-22 | 26.13 | $25.68 | 930 |
| 2025-09-19 | 26.20 | $25.75 | 4613 |
| 2025-09-18 | 26.28 | $25.84 | 5100 |
| 2025-09-17 | 26.34 | $26.19 | 4937 |
| 2025-09-16 | 26.34 | $26.24 | 8200 |
| 2025-09-15 | 26.32 | $26.35 | 2000 |
| 2025-09-12 | 26.28 | $26.37 | 900 |
| 2025-09-11 | 26.22 | $26.32 | 9144 |
| 2025-09-10 | 26.17 | $26.08 | 1500 |
| 2025-09-09 | 26.15 | $26.15 | 1300 |
| 2025-09-08 | 26.12 | $26.21 | 300 |
| 2025-09-05 | 26.07 | $26.27 | 1804 |
| 2025-09-04 | 25.99 | $25.97 | 17600 |
| 2025-09-03 | 25.96 | $25.89 | 717 |
| 2025-09-02 | 25.94 | $25.81 | 1116 |
| 2025-08-29 | 25.94 | $26.17 | 19300 |
| 2025-08-28 | 25.85 | $26.07 | 2745 |
| 2025-08-27 | 25.78 | $26.03 | 228600 |
| 2025-08-26 | 25.69 | $25.84 | 1700 |
| 2025-08-25 | 25.64 | $25.93 | 1100 |
| 2025-08-22 | 25.55 | $25.96 | 5943 |
| 2025-08-21 | 25.44 | $25.60 | 3400 |
| 2025-08-20 | 25.39 | $25.64 | 1547 |
| 2025-08-19 | 25.33 | $25.49 | 900 |
| 2025-08-18 | 25.28 | $25.26 | 744 |
| 2025-08-15 | 25.27 | $25.36 | 2200 |
| 2025-08-14 | 25.24 | $25.29 | 600 |
| 2025-08-13 | 25.22 | $25.54 | 1147 |
| 2025-08-12 | 25.14 | $25.27 | 1909 |
| 2025-08-11 | 25.11 | $25.07 | 3231 |
| 2025-08-08 | 25.12 | $25.14 | 3500 |
| 2025-08-07 | 25.11 | $25.20 | 2341 |
| 2025-08-06 | 25.08 | $25.19 | 300 |
| 2025-08-05 | 25.05 | $25.13 | 3435 |
| 2025-08-04 | 25.04 | $24.95 | 4301 |
| 2025-08-01 | 25.05 | $24.68 | 18210 |
| 2025-07-31 | 25.13 | $24.82 | 3418 |
| 2025-07-30 | 25.19 | $24.92 | 3000 |
| 2025-07-29 | 25.23 | $25.25 | 12322 |
| 2025-07-28 | 25.22 | $24.98 | 2400 |
| 2025-07-25 | 25.25 | $25.26 | 9139 |
| 2025-07-24 | 25.24 | $25.30 | 4000 |
| 2025-07-23 | 25.21 | $25.34 | 3600 |
| 2025-07-22 | 25.16 | $25.34 | 5000 |
| 2025-07-21 | 25.11 | $25.04 | 1700 |
| 2025-07-18 | 25.12 | $24.93 | 500 |
| 2025-07-17 | 25.14 | $24.97 | 1900 |
| 2025-07-16 | 25.17 | $25.02 | 234 |
| 2025-07-15 | 25.18 | $24.79 | 13607 |
| 2025-07-14 | 25.24 | $25.31 | 16800 |
| 2025-07-11 | 25.21 | $25.08 | 439 |
| 2025-07-10 | 25.21 | $25.19 | 640 |
| 2025-07-09 | 25.20 | $25.05 | 5508 |
| 2025-07-08 | 25.21 | $25.12 | 2518 |
| 2025-07-07 | 25.20 | $25.02 | 1007 |
| 2025-07-03 | 25.21 | $25.29 | 400 |
| 2025-07-02 | 25.17 | $25.07 | 7439 |
| 2025-07-01 | 25.16 | $25.21 | 5917 |
| 2025-06-30 | 25.12 | $24.96 | 2600 |
| 2025-06-27 | 25.13 | $24.85 | 1800 |
| 2025-06-26 | 25.16 | $24.93 | 2900 |
| 2025-06-25 | 25.17 | $24.83 | 1325 |
| 2025-06-24 | 25.21 | $25.08 | 2200 |
| 2025-06-23 | 25.20 | $25.18 | 2939 |
| 2025-06-20 | 25.17 | $24.91 | 4700 |
| 2025-06-18 | 25.18 | $24.93 | 4607 |
| 2025-06-17 | 25.19 | $24.97 | 3500 |
| 2025-06-16 | 25.19 | $25.09 | 4100 |
| 2025-06-13 | 25.16 | $25.05 | 4500 |
| 2025-06-12 | 25.14 | $25.37 | 1024 |
| 2025-06-11 | 25.04 | $25.30 | 1300 |
| 2025-06-10 | 24.94 | $25.32 | 3800 |
| 2025-06-09 | 24.81 | $25.18 | 4238 |
| 2025-06-06 | 24.69 | $25.08 | 2131 |
| 2025-06-05 | 24.57 | $24.77 | 1344 |
| 2025-06-04 | 24.50 | $24.67 | 12205 |
| 2025-06-03 | 24.43 | $24.65 | 900 |
| 2025-06-02 | 24.36 | $24.56 | 842 |
| 2025-05-30 | 24.29 | $24.51 | 2332 |
| 2025-05-29 | 24.22 | $24.44 | 408 |
| 2025-05-28 | 24.15 | $24.25 | 2100 |
| 2025-05-27 | 24.11 | $24.10 | 2300 |
| 2025-05-23 | 24.10 | $23.80 | 2300 |
| 2025-05-22 | 24.14 | $23.87 | 1009 |
| 2025-05-21 | 24.18 | $23.84 | 801 |
| 2025-05-20 | 24.22 | $24.33 | 1200 |
| 2025-05-19 | 24.17 | $24.43 | 3200 |
| 2025-05-16 | 24.09 | $24.36 | 1600 |
| 2025-05-15 | 24.01 | $24.24 | 1008 |
| 2025-05-14 | 23.94 | $23.90 | 1100 |
| 2025-05-13 | 23.93 | $24.02 | 6124 |
| 2025-05-12 | 23.89 | $24.13 | 4300 |
| 2025-05-09 | 23.83 | $24.39 | 19143 |
| 2025-05-08 | 23.69 | $23.87 | 2100 |
| 2025-05-07 | 23.65 | $23.85 | 633 |
| 2025-05-06 | 23.60 | $23.97 | 400 |
| 2025-05-05 | 23.51 | $23.90 | 1735 |
| 2025-05-02 | 23.43 | $23.91 | 529 |
| 2025-05-01 | 23.33 | $23.65 | 2200 |
| 2025-04-30 | 23.28 | $23.58 | 14647 |
| 2025-04-29 | 23.22 | $23.63 | 3227 |
| 2025-04-28 | 23.15 | $23.80 | 4200 |
| 2025-04-25 | 23.04 | $23.74 | 11142 |
| 2025-04-24 | 22.92 | $23.67 | 5436 |
| 2025-04-23 | 22.80 | $23.70 | 16000 |
| 2025-04-22 | 22.65 | $23.34 | 2700 |
| 2025-04-21 | 22.56 | $23.01 | 11417 |
| 2025-04-17 | 22.53 | $23.19 | 1647 |
| 2025-04-16 | 22.45 | $22.87 | 5100 |
| 2025-04-15 | 22.44 | $22.84 | 1136 |
| 2025-04-14 | 22.43 | $22.86 | 17200 |
| 2025-04-11 | 22.43 | $22.38 | 4209 |
| 2025-04-10 | 22.53 | $22.10 | 912 |
| 2025-04-09 | 22.70 | $22.37 | 7700 |
| 2025-04-08 | 22.85 | $21.48 | 3600 |
| 2025-04-07 | 23.22 | $21.84 | 12517 |
| 2025-04-04 | 23.58 | $22.63 | 13600 |
| 2025-04-03 | 23.82 | $23.47 | 1646 |
| 2025-04-02 | 23.94 | $24.08 | 700 |
| 2025-04-01 | 23.94 | $23.96 | 3544 |
| 2025-03-31 | 23.97 | $23.97 | 1707 |
| 2025-03-28 | 24.01 | $23.98 | 2324 |
| 2025-03-27 | 24.05 | $23.95 | 1041 |
| 2025-03-26 | 24.11 | $23.98 | 717 |
| 2025-03-25 | 24.17 | $23.89 | 2021 |
| 2025-03-24 | 24.26 | $23.85 | 1634 |
| 2025-03-21 | 24.37 | $23.59 | 50700 |
| 2025-03-20 | 24.56 | $23.90 | 1200 |
| 2025-03-19 | 24.72 | $24.46 | 393000 |
| 2025-03-18 | 24.78 | $25.00 | 1900 |
| 2025-03-17 | 24.74 | $25.14 | 1939 |
| 2025-03-14 | 24.67 | $24.81 | 7114 |
| 2025-03-13 | 24.65 | $24.38 | 708 |
| 2025-03-12 | 24.72 | $24.62 | 6200 |
| 2025-03-11 | 24.76 | $24.58 | 8800 |
| 2025-03-10 | 24.80 | $24.72 | 5600 |
| 2025-03-07 | 24.83 | $24.97 | 5200 |
| 2025-03-06 | 24.81 | $24.70 | 3900 |
| 2025-03-05 | 24.84 | $25.00 | 3512 |
| 2025-03-04 | 24.82 | $24.82 | 5905 |
| 2025-03-03 | 24.83 | $24.89 | 24324 |
| 2025-02-28 | 24.82 | $25.00 | 9900 |
| 2025-02-27 | 24.79 | $24.87 | 5923 |
| 2025-02-26 | 24.79 | $24.87 | 44600 |
| 2025-02-25 | 24.79 | $24.86 | 3444 |
| 2025-02-24 | 24.79 | $24.71 | 2300 |
| 2025-02-21 | 24.82 | $24.65 | 7118 |
| 2025-02-20 | 24.87 | $24.91 | 6200 |
| 2025-02-19 | 24.87 | $24.90 | 446 |
| 2025-02-18 | 24.88 | $24.97 | 2420 |
| 2025-02-14 | 24.87 | $24.82 | 4604 |
| 2025-02-13 | 24.89 | $25.15 | 4200 |
| 2025-02-12 | 24.85 | $24.84 | 2700 |
| 2025-02-11 | 24.87 | $24.91 | 3200 |
| 2025-02-10 | 24.88 | $24.86 | 6700 |
| 2025-02-07 | 24.90 | $25.00 | 8715 |
| 2025-02-06 | 24.90 | $25.15 | 4800 |
| 2025-02-05 | 24.86 | $25.03 | 30115 |
| 2025-02-04 | 24.85 | $24.99 | 1600 |
| 2025-02-03 | 24.84 | $24.92 | 3800 |
| 2025-01-31 | 24.85 | $25.07 | 10000 |
| 2025-01-30 | 24.83 | $25.11 | 1500 |
| 2025-01-29 | 24.80 | $24.75 | 2212 |
| 2025-01-28 | 24.84 | $25.15 | 6742 |
| 2025-01-27 | 24.80 | $25.29 | 2300 |
| 2025-01-24 | 24.73 | $25.04 | 4600 |
| 2025-01-23 | 24.70 | $24.92 | 4900 |
| 2025-01-22 | 24.70 | $24.96 | 4500 |
| 2025-01-21 | 24.69 | $25.20 | 1400 |
| 2025-01-17 | 24.63 | $24.99 | 6300 |
| 2025-01-16 | 24.60 | $24.93 | 1303 |
| 2025-01-15 | 24.59 | $24.82 | 5749 |
| 2025-01-14 | 24.60 | $24.57 | 13300 |
| 2025-01-13 | 24.67 | $24.36 | 3000 |
| 2025-01-10 | 24.80 | $24.32 | 5900 |
| 2025-01-08 | 24.96 | $24.80 | 41045 |
| 2025-01-07 | 25.05 | $24.93 | 2724 |
| 2025-01-06 | 25.13 | $25.13 | 20700 |
| 2025-01-03 | 25.18 | $25.36 | 2920 |
| 2025-01-02 | 25.19 | $25.21 | 4100 |
| 2024-12-31 | 25.24 | $25.24 | 5640 |
| 2024-12-30 | 25.30 | $25.04 | 5627 |
| 2024-12-27 | 25.41 | $25.14 | 1800 |
| 2024-12-26 | 25.51 | $25.28 | 1319 |
| 2024-12-24 | 25.61 | $25.15 | 1307 |
| 2024-12-23 | 25.75 | $25.04 | 5200 |
| 2024-12-20 | 25.94 | $25.06 | 9344 |
| 2024-12-19 | 26.15 | $25.21 | 6100 |
| 2024-12-18 | 26.37 | $25.35 | 4700 |
| 2024-12-17 | 26.60 | $26.44 | 1227 |
| 2024-12-16 | 26.63 | $26.51 | 5937 |
| 2024-12-13 | 26.66 | $26.55 | 11900 |
| 2024-12-12 | 26.68 | $26.43 | 1700 |
| 2024-12-11 | 26.73 | $26.45 | 8800 |
| 2024-12-10 | 26.78 | $26.54 | 2306 |
| 2024-12-09 | 26.82 | $26.85 | 3600 |
| 2024-12-06 | 26.80 | $26.75 | 17500 |
| 2024-12-05 | 26.80 | $26.86 | 399710 |
| 2024-12-04 | 26.77 | $26.82 | 15200 |
| 2024-12-03 | 26.75 | $26.78 | 1000 |
| 2024-12-02 | 26.73 | $26.80 | 6738 |
| 2024-11-29 | 26.71 | $27.09 | 1849 |
| 2024-11-27 | 26.62 | $27.07 | 2900 |
| 2024-11-26 | 26.51 | $26.96 | 8615 |
| 2024-11-25 | 26.42 | $26.84 | 3500 |
| 2024-11-22 | 26.33 | $26.62 | 3526 |
| 2024-11-21 | 26.28 | $26.50 | 5300 |
| 2024-11-20 | 26.25 | $26.28 | 1800 |
| 2024-11-19 | 26.25 | $26.31 | 2103 |
| 2024-11-18 | 26.26 | $26.16 | 5546 |
| 2024-11-15 | 26.29 | $26.07 | 1000 |
| 2024-11-14 | 26.35 | $26.09 | 1711 |
| 2024-11-13 | 26.42 | $26.27 | 2700 |
| 2024-11-12 | 26.46 | $26.32 | 24200 |
| 2024-11-11 | 26.50 | $26.64 | 7500 |
| 2024-11-08 | 26.47 | $26.71 | 1819 |
| 2024-11-07 | 26.43 | $26.64 | 7425 |
| 2024-11-06 | 26.39 | $26.48 | 4301 |
| 2024-11-05 | 26.38 | $26.42 | 5627 |
| 2024-11-04 | 26.39 | $26.19 | 19219 |
| 2024-11-01 | 26.45 | $26.02 | 409 |
| 2024-10-31 | 26.55 | $26.22 | 1632 |
| 2024-10-30 | 26.62 | $26.56 | 400 |
| 2024-10-29 | 26.64 | $26.47 | 4027 |
| 2024-10-28 | 26.67 | $26.57 | 4325 |
| 2024-10-25 | 26.70 | $26.36 | 4400 |
| 2024-10-24 | 26.77 | $26.69 | 6505 |
| 2024-10-23 | 26.78 | $26.56 | 1425 |
| 2024-10-22 | 26.82 | $26.69 | 3000 |
| 2024-10-21 | 26.84 | $26.75 | 4100 |
| 2024-10-18 | 26.85 | $27.10 | 1129 |
| 2024-10-17 | 26.78 | $26.94 | 1000 |
| 2024-10-16 | 26.74 | $27.01 | 1700 |
| 2024-10-15 | 26.68 | $26.77 | 1500 |
| 2024-10-14 | 26.66 | $26.51 | 6300 |
| 2024-10-11 | 26.69 | $26.45 | 800 |
| 2024-10-10 | 26.73 | $26.30 | 1200 |
| 2024-10-09 | 26.82 | $26.40 | 1237 |
| 2024-10-08 | 26.89 | $26.33 | 1713 |
| 2024-10-07 | 27.00 | $26.39 | 1249 |
| 2024-10-04 | 27.10 | $26.57 | 825 |
| 2024-10-03 | 27.19 | $26.51 | 9000 |
| 2024-10-02 | 27.30 | $26.47 | 22800 |
| 2024-10-01 | 27.43 | $27.00 | 7000 |
| 2024-09-30 | 27.47 | $27.21 | 1900 |
| 2024-09-27 | 27.47 | $27.17 | 2800 |
| 2024-09-26 | 27.47 | $27.27 | 4903 |
| 2024-09-25 | 27.45 | $27.17 | 1224 |
| 2024-09-24 | 27.45 | $27.44 | 2100 |
| 2024-09-23 | 27.38 | $27.31 | 2111 |
| 2024-09-20 | 27.33 | $27.19 | 1603 |
| 2024-09-19 | 27.29 | $27.78 | 1249 |
| 2024-09-18 | 27.12 | $27.36 | 700 |
| 2024-09-17 | 27.01 | $27.30 | 5438 |
| 2024-09-16 | 26.88 | $27.33 | 2100 |
| 2024-09-13 | 26.73 | $27.14 | 4936 |
| 2024-09-12 | 26.59 | $26.79 | 5505 |
| 2024-09-11 | 26.50 | $26.50 | 3700 |
| 2024-09-10 | 26.45 | $26.37 | 528 |
| 2024-09-09 | 26.42 | $26.32 | 1919 |
| 2024-09-06 | 26.39 | $26.25 | 5600 |
| 2024-09-05 | 26.38 | $26.37 | 1901 |
| 2024-09-04 | 26.33 | $26.33 | 2539 |
| 2024-09-03 | 26.28 | $26.18 | 4600 |
| 2024-08-30 | 26.25 | $26.42 | 2045 |
| 2024-08-29 | 26.16 | $26.23 | 1400 |
| 2024-08-28 | 26.09 | $26.26 | 710 |
| 2024-08-27 | 26.01 | $26.34 | 847 |
| 2024-08-26 | 25.89 | $26.28 | 1202 |
| 2024-08-23 | 25.77 | $26.27 | 1800 |
| 2024-08-22 | 25.62 | $25.79 | 700 |
| 2024-08-21 | 25.55 | $25.78 | 1900 |
| 2024-08-20 | 25.47 | $25.65 | 2537 |
| 2024-08-19 | 25.41 | $25.67 | 500 |
| 2024-08-16 | 25.33 | $25.46 | 937 |
| 2024-08-15 | 25.27 | $25.46 | 1700 |
| 2024-08-14 | 25.21 | $25.25 | 100 |
| 2024-08-13 | 25.19 | $25.19 | 2300 |
| 2024-08-12 | 25.16 | $24.78 | 133231 |
| 2024-08-09 | 25.23 | $25.08 | 1124 |
| 2024-08-08 | 25.23 | $24.98 | 2514 |
| 2024-08-07 | 25.26 | $24.84 | 506 |
| 2024-08-06 | 25.32 | $24.88 | 2146 |
| 2024-08-05 | 25.38 | $24.48 | 2740 |
| 2024-08-02 | 25.53 | $25.12 | 4448 |
| 2024-08-01 | 25.57 | $25.41 | 2400 |
| 2024-07-31 | 25.55 | $25.56 | 900 |
| 2024-07-30 | 25.49 | $25.59 | 1710 |
| 2024-07-29 | 25.41 | $25.43 | 900 |
| 2024-07-26 | 25.36 | $25.48 | 201 |
| 2024-07-25 | 25.28 | $25.06 | 2421 |
| 2024-07-24 | 25.27 | $25.13 | 3600 |
| 2024-07-23 | 25.25 | $25.60 | 3400 |
| 2024-07-22 | 25.12 | $25.48 | 3522 |
| 2024-07-19 | 24.99 | $25.16 | 11700 |
| 2024-07-18 | 24.91 | $25.21 | 5341 |
| 2024-07-17 | 24.80 | $25.47 | 9107 |
| 2024-07-16 | 24.61 | $25.52 | 5314 |
| 2024-07-15 | 24.39 | $25.18 | 1600 |
| 2024-07-12 | 24.20 | $25.02 | 1626 |
| 2024-07-11 | 24.01 | $24.70 | 3346 |
| 2024-07-10 | 23.86 | $24.13 | 2200 |
| 2024-07-09 | 23.80 | $23.98 | 2800 |
| 2024-07-08 | 23.76 | $24.03 | 940 |
| 2024-07-05 | 23.71 | $23.98 | 3500 |
| 2024-07-03 | 23.67 | $23.94 | 707 |
| 2024-07-02 | 23.62 | $23.76 | 2200 |
| 2024-07-01 | 23.61 | $23.64 | 5300 |
| 2024-06-28 | 23.62 | $23.82 | 842 |
| 2024-06-27 | 23.59 | $23.48 | 100 |
| 2024-06-26 | 23.63 | $23.32 | 341 |
| 2024-06-25 | 23.72 | $23.46 | 809 |
| 2024-06-24 | 23.78 | $23.68 | 1303 |
| 2024-06-21 | 23.82 | $23.52 | 2318 |
| 2024-06-20 | 23.89 | $24.05 | 4500 |
| 2024-06-18 | 23.86 | $24.06 | 2431 |
| 2024-06-17 | 23.83 | $23.84 | 400 |
| 2024-06-14 | 23.84 | $23.78 | 800 |
| 2024-06-13 | 23.86 | $23.84 | 2300 |
| 2024-06-12 | 23.87 | $23.80 | 3300 |
| 2024-06-11 | 23.90 | $23.56 | 2000 |
| 2024-06-10 | 23.98 | $23.69 | 1204 |
| 2024-06-07 | 24.05 | $23.77 | 5637 |
| 2024-06-06 | 24.11 | $24.12 | 3023 |
| 2024-06-05 | 24.10 | $24.13 | 542 |
| 2024-06-04 | 24.10 | $24.16 | 2222 |
| 2024-06-03 | 24.08 | $24.18 | 5119 |
| 2024-05-31 | 24.07 | $24.20 | 820 |
| 2024-05-30 | 24.04 | $23.84 | 833 |
| 2024-05-29 | 24.08 | $23.56 | 1617 |
| 2024-05-28 | 24.19 | $23.85 | 2042 |
| 2024-05-24 | 24.26 | $24.00 | 1000 |
| 2024-05-23 | 24.31 | $23.91 | 1600 |
| 2024-05-22 | 24.38 | $24.23 | 1647 |
| 2024-05-21 | 24.39 | $24.36 | 7000 |
| 2024-05-20 | 24.38 | $24.44 | 1900 |
| 2024-05-17 | 24.35 | $24.54 | 10900 |
| 2024-05-16 | 24.30 | $24.58 | 1723 |
| 2024-05-15 | 24.22 | $24.60 | 943 |
| 2024-05-14 | 24.13 | $24.40 | 500 |
| 2024-05-13 | 24.07 | $24.24 | 3100 |
| 2024-05-10 | 24.02 | $24.29 | 140 |
| 2024-05-09 | 23.96 | $24.26 | 600 |
| 2024-05-08 | 23.90 | $24.01 | 1401 |
| 2024-05-07 | 23.88 | $24.15 | 4845 |
| 2024-05-06 | 23.83 | $24.23 | 30100 |
| 2024-05-03 | 23.75 | $24.10 | 405 |
| 2024-05-02 | 23.69 | $24.08 | 400 |
| 2024-05-01 | 23.62 | $23.70 | 2100 |
| 2024-04-30 | 23.63 | $23.71 | 1529 |
| 2024-04-29 | 23.63 | $24.02 | 200 |
| 2024-04-26 | 23.57 | $23.77 | 1900 |
| 2024-04-25 | 23.56 | $23.70 | 344 |
| 2024-04-24 | 23.55 | $23.86 | 5000 |
| 2024-04-23 | 23.52 | $23.89 | 205 |
| 2024-04-22 | 23.47 | $23.66 | 900 |
| 2024-04-19 | 23.47 | $23.40 | 1100 |
| 2024-04-18 | 23.53 | $23.16 | 900 |
| 2024-04-17 | 23.64 | $23.17 | 600 |
| 2024-04-16 | 23.78 | $23.24 | 2500 |
| 2024-04-15 | 23.92 | $23.50 | 900 |
| 2024-04-12 | 24.03 | $23.73 | 400 |
| 2024-04-11 | 24.11 | $24.07 | 1800 |
| 2024-04-10 | 24.14 | $23.93 | 4800 |
| 2024-04-09 | 24.19 | $24.59 | 1400 |
| 2024-04-08 | 24.12 | $24.35 | 1326 |
| 2024-04-05 | 24.09 | $24.01 | 900 |
| 2024-04-04 | 24.13 | $23.80 | 1700 |
| 2024-04-03 | 24.22 | $23.93 | 6115 |
| 2024-04-02 | 24.29 | $23.98 | 2549 |
| 2024-04-01 | 24.37 | $24.25 | 840 |
| 2024-03-28 | 24.40 | $24.55 | 800 |
| 2024-03-27 | 24.38 | $24.33 | 1333 |
| 2024-03-26 | 24.40 | $23.94 | 911 |
| 2024-03-25 | 24.50 | $24.10 | 1700 |
| 2024-03-22 | 24.59 | $24.12 | 322 |
| 2024-03-21 | 24.68 | $24.51 | 600 |
| 2024-03-20 | 24.71 | $24.84 | 826 |
| 2024-03-19 | 24.68 | $24.64 | 700 |
| 2024-03-18 | 24.68 | $24.57 | 2331 |
| 2024-03-15 | 24.69 | $24.60 | 500 |
| 2024-03-14 | 24.70 | $24.58 | 1500 |
| 2024-03-13 | 24.72 | $24.88 | 2900 |
| 2024-03-12 | 24.67 | $24.90 | 1000 |
| 2024-03-11 | 24.61 | $24.93 | 2800 |
| 2024-03-08 | 24.54 | $24.91 | 1400 |
| 2024-03-07 | 24.46 | $24.81 | 23500 |
| 2024-03-06 | 24.39 | $24.44 | 300 |
| 2024-03-05 | 24.38 | $24.42 | 1000 |
| 2024-03-04 | 24.38 | $24.58 | 935 |
| 2024-03-01 | 24.34 | $24.45 | 2000 |
| 2024-02-29 | 24.32 | $24.31 | 313 |
| 2024-02-28 | 24.33 | $24.16 | 2440 |
| 2024-02-27 | 24.38 | $24.33 | 100 |
| 2024-02-26 | 24.40 | $24.31 | 600 |
| 2024-02-23 | 24.42 | $24.58 | 7500 |
| 2024-02-22 | 24.40 | $24.66 | 32700 |
| 2024-02-21 | 24.35 | $24.52 | 3643 |
| 2024-02-20 | 24.32 | $24.39 | 1300 |
| 2024-02-16 | 24.32 | $24.47 | 100 |
| 2024-02-15 | 24.30 | $24.61 | 3249 |
| 2024-02-14 | 24.25 | $24.11 | 1801 |
| 2024-02-13 | 24.30 | $23.98 | 223 |
| 2024-02-12 | 24.38 | $24.49 | 500 |
| 2024-02-09 | 24.37 | $24.44 | 304 |
| 2024-02-08 | 24.37 | $24.36 | 500 |
| 2024-02-07 | 24.39 | $24.14 | 1305 |
| 2024-02-06 | 24.46 | $24.17 | 600 |
| 2024-02-05 | 24.53 | $24.08 | 21400 |
| 2024-02-02 | 24.63 | $24.27 | 600 |
| 2024-02-01 | 24.72 | $24.56 | 600 |
| 2024-01-31 | 24.75 | $24.42 | 345 |
| 2024-01-30 | 24.81 | $24.71 | 201 |
| 2024-01-29 | 24.83 | $24.80 | 2741 |
| 2024-01-26 | 24.83 | $24.76 | 300 |
| 2024-01-25 | 24.84 | $24.76 | 600 |
| 2024-01-24 | 24.85 | $24.54 | 2400 |
| 2024-01-23 | 24.90 | $24.69 | 100 |
| 2024-01-22 | 24.94 | $24.82 | 810 |
| 2024-01-19 | 24.95 | $24.61 | 600 |
| 2024-01-18 | 25.00 | $24.33 | 3300 |
| 2024-01-17 | 25.12 | $24.36 | 100 |
| 2024-01-16 | 25.26 | $24.79 | 4200 |
| 2024-01-12 | 25.32 | $25.06 | 1106 |
| 2024-01-11 | 25.34 | $24.99 | 111 |
| 2024-01-10 | 25.37 | $25.08 | 343 |
| 2024-01-09 | 25.38 | $25.03 | 641 |
| 2024-01-08 | 25.40 | $25.19 | 1620 |
| 2024-01-05 | 25.39 | $25.04 | 1300 |
| 2024-01-04 | 25.41 | $24.97 | 3200 |
| 2024-01-03 | 25.44 | $24.93 | 302 |
| 2024-01-02 | 25.48 | $25.36 | 700 |
| 2023-12-29 | 25.44 | $25.30 | 400 |
| 2023-12-28 | 25.39 | $25.51 | 100 |
| 2023-12-27 | 25.29 | $25.32 | 631 |
| 2023-12-26 | 25.21 | $25.24 | 2304 |
| 2023-12-22 | 25.14 | $25.11 | 3603 |
| 2023-12-21 | 25.07 | $25.14 | 25737 |
| 2023-12-20 | 24.98 | $24.87 | 143 |
| 2023-12-19 | 24.93 | $25.06 | 4600 |
| 2023-12-18 | 24.83 | $24.96 | 2200 |
| 2023-12-15 | 24.74 | $25.09 | 3100 |
| 2023-12-14 | 24.59 | $25.43 | 2500 |
| 2023-12-13 | 24.35 | $24.87 | 3609 |
| 2023-12-12 | 24.18 | $24.18 | 2000 |
| 2023-12-11 | 24.13 | $24.15 | 1501 |
| 2023-12-08 | 24.08 | $24.20 | 144 |
| 2023-12-07 | 24.00 | $24.23 | 400 |
| 2023-12-06 | 23.90 | $24.11 | 700 |
| 2023-12-05 | 23.81 | $24.14 | 900 |
| 2023-12-04 | 23.70 | $24.22 | 4000 |
| 2023-12-01 | 23.55 | $24.06 | 2301 |
| 2023-11-30 | 23.41 | $23.51 | 500 |
| 2023-11-29 | 23.36 | $23.42 | 300 |
| 2023-11-28 | 23.31 | $23.42 | 1907 |
| 2023-11-27 | 23.26 | $23.32 | 235 |
| 2023-11-24 | 23.23 | $23.31 | 100 |
| 2023-11-22 | 23.18 | $23.26 | 200 |
| 2023-11-21 | 23.14 | $23.24 | 800 |
| 2023-11-20 | 23.10 | $23.48 | 1100 |
| 2023-11-17 | 22.99 | $23.42 | 1600 |
| 2023-11-16 | 22.88 | $23.28 | 400 |
| 2023-11-15 | 22.78 | $23.54 | 100 |
| 2023-11-14 | 22.62 | $23.42 | 2725 |
| 2023-11-13 | 22.45 | $22.48 | 100 |
| 2023-11-10 | 22.45 | $22.66 | 1100 |
| 2023-11-09 | 22.41 | $22.51 | 245 |
| 2023-11-08 | 22.40 | $22.87 | 1840 |
| 2023-11-07 | 22.31 | $22.83 | 2935 |
| 2023-11-06 | 22.22 | $23.01 | 900 |
| 2023-11-03 | 22.07 | $23.20 | 1800 |
| 2023-11-02 | 21.86 | $22.74 | 8031 |
| 2023-11-01 | 21.72 | $22.18 | 6200 |
| 2023-10-31 | 21.68 | $21.98 | 710 |
| 2023-10-30 | 21.68 | $21.70 | 7217 |
| 2023-10-27 | 21.73 | $21.55 | 741 |
| 2023-10-26 | 21.83 | $21.77 | 2100 |
| 2023-10-25 | 21.91 | $21.62 | 500 |
| 2023-10-24 | 22.02 | $21.99 | 325 |
| 2023-10-23 | 22.09 | $21.81 | 4900 |
| 2023-10-20 | 22.20 | $21.97 | 100 |
| 2023-10-19 | 22.30 | $22.19 | 100 |
| 2023-10-18 | 22.38 | $22.52 | 4132 |
| 2023-10-17 | 22.40 | $22.79 | 115 |
| 2023-10-16 | 22.37 | $22.64 | 100 |
| 2023-10-13 | 22.36 | $22.39 | 110 |
| 2023-10-12 | 22.42 | $22.56 | 206 |
| 2023-10-11 | 22.44 | $22.89 | 300 |
| 2023-10-10 | 22.41 | $22.64 | 325 |
| 2023-10-09 | 22.43 | $22.50 | 370 |
| 2023-10-06 | 22.48 | $22.35 | 5640 |
| 2023-10-05 | 22.57 | $22.20 | 1800 |
| 2023-10-04 | 22.72 | $22.21 | 2415 |
| 2023-10-03 | 22.89 | $22.97 | 2209 |
| 2023-10-02 | 22.93 | $22.50 | 1832 |
| 2023-09-29 | 23.07 | $22.93 | 4001 |
| 2023-09-28 | 23.16 | $22.79 | 2700 |
| 2023-09-27 | 23.29 | $22.62 | 2709 |
| 2023-09-26 | 23.47 | $22.72 | 7042 |
| 2023-09-25 | 23.67 | $23.11 | 1900 |
| 2023-09-22 | 23.82 | $23.19 | 2444 |
| 2023-09-21 | 23.98 | $23.31 | 3421 |
| 2023-09-20 | 24.14 | $24.09 | 400 |
| 2023-09-19 | 24.16 | $24.06 | 2932 |
| 2023-09-18 | 24.19 | $24.01 | 2200 |
| 2023-09-15 | 24.24 | $24.22 | 237 |
| 2023-09-14 | 24.25 | $24.40 | 100 |
| 2023-09-13 | 24.23 | $24.12 | 4127 |
| 2023-09-12 | 24.26 | $24.34 | 416 |
| 2023-09-11 | 24.25 | $24.46 | 539 |
| 2023-09-08 | 24.22 | $24.33 | 800 |
| 2023-09-07 | 24.20 | $24.26 | 221 |
| 2023-09-06 | 24.20 | $24.21 | 200 |
| 2023-09-05 | 24.22 | $24.17 | 3300 |
| 2023-09-01 | 24.24 | $24.44 | 121 |
| 2023-08-31 | 24.21 | $24.45 | 321 |
| 2023-08-30 | 24.17 | $24.63 | 245 |
| 2023-08-29 | 24.09 | $24.52 | 549 |
| 2023-08-28 | 24.02 | $24.30 | 100 |
| 2023-08-25 | 23.99 | $23.94 | 336 |
| 2023-08-24 | 24.03 | $23.90 | 1300 |
| 2023-08-23 | 24.09 | $24.06 | 745 |
| 2023-08-22 | 24.12 | $23.79 | 900 |
| 2023-08-21 | 24.22 | $23.78 | 1225 |
| 2023-08-18 | 24.34 | $23.94 | 322 |
| 2023-08-17 | 24.44 | $23.91 | 2821 |
| 2023-08-16 | 24.56 | $24.06 | 3734 |
| 2023-08-15 | 24.68 | $24.19 | 3800 |
| 2023-08-14 | 24.79 | $24.43 | 4045 |
| 2023-08-11 | 24.86 | $24.66 | 400 |
| 2023-08-10 | 24.89 | $24.69 | 600 |
| 2023-08-09 | 24.93 | $24.72 | 7245 |
| 2023-08-08 | 24.96 | $24.84 | 100 |
| 2023-08-07 | 24.97 | $24.99 | 1517 |
| 2023-08-04 | 24.96 | $24.67 | 303 |
| 2023-08-03 | 25.00 | $24.58 | 2442 |
| 2023-08-02 | 25.08 | $24.67 | 519 |
| 2023-08-01 | 25.14 | $24.88 | 1000 |
| 2023-07-31 | 25.17 | $25.04 | 210 |
| 2023-07-28 | 25.17 | $25.04 | 132 |
| 2023-07-27 | 25.16 | $25.00 | 16303 |
| 2023-07-26 | 25.16 | $25.23 | 1935 |
| 2023-07-25 | 25.11 | $25.17 | 517 |
| 2023-07-24 | 25.07 | $25.30 | 1800 |
| 2023-07-21 | 24.99 | $25.18 | 645 |
| 2023-07-20 | 24.92 | $25.17 | 1900 |
| 2023-07-19 | 24.84 | $25.18 | 1434 |
| 2023-07-18 | 24.74 | $24.97 | 800 |
| 2023-07-17 | 24.67 | $25.00 | 500 |
| 2023-07-14 | 24.58 | $25.00 | 15810 |
| 2023-07-13 | 24.48 | $25.10 | 5400 |
| 2023-07-12 | 24.34 | $24.89 | 2809 |
| 2023-07-11 | 24.22 | $24.68 | 8600 |
| 2023-07-10 | 24.13 | $24.30 | 6700 |
| 2023-07-07 | 24.10 | $24.24 | 1800 |
| 2023-07-06 | 24.08 | $24.14 | 3336 |
| 2023-07-05 | 24.07 | $24.36 | 16100 |
| 2023-07-03 | 24.02 | $24.27 | 1430 |
| 2023-06-30 | 23.99 | $23.96 | 2700 |
| 2023-06-29 | 24.01 | $23.91 | 2102 |
| 2023-06-28 | 24.05 | $23.68 | 1300 |
| 2023-06-27 | 24.14 | $23.80 | 3217 |
| 2023-06-26 | 24.23 | $23.56 | 1845 |
| 2023-06-23 | 24.38 | $23.20 | 3311 |
| 2023-06-22 | 24.63 | $23.67 | 2014 |
| 2023-06-21 | 24.82 | $24.62 | 400 |
| 2023-06-20 | 24.83 | $24.81 | 2800 |
| 2023-06-16 | 24.82 | $25.09 | 605 |
| 2023-06-15 | 24.73 | $25.06 | 5522 |
| 2023-06-14 | 24.64 | $24.88 | 7336 |
| 2023-06-13 | 24.57 | $24.68 | 2436 |
| 2023-06-12 | 24.53 | $24.79 | 160600 |
| 2023-06-09 | 24.47 | $24.90 | 700 |
| 2023-06-08 | 24.36 | $24.93 | 1934 |
| 2023-06-07 | 24.24 | $25.04 | 2200 |
| 2023-06-06 | 24.07 | $24.74 | 442 |
| 2023-06-05 | 23.93 | $24.38 | 1513 |
| 2023-06-02 | 23.85 | $24.46 | 1800 |
| 2023-06-01 | 23.75 | $23.86 | 915 |
| 2023-05-31 | 23.75 | $23.88 | 2600 |
| 2023-05-30 | 23.75 | $23.74 | 1800 |
| 2023-05-26 | 23.78 | $23.73 | 500 |
| 2023-05-25 | 23.82 | $23.46 | 2100 |
| 2023-05-24 | 23.93 | $23.75 | 1408 |
| 2023-05-23 | 23.99 | $24.04 | 2241 |
| 2023-05-22 | 24.01 | $24.07 | 4900 |
| 2023-05-19 | 24.02 | $24.00 | 18700 |
| 2023-05-18 | 24.04 | $24.00 | 536 |
| 2023-05-17 | 24.08 | $24.07 | 22900 |
| 2023-05-16 | 24.10 | $23.87 | 8133 |
| 2023-05-15 | 24.18 | $24.20 | 1900 |
| 2023-05-12 | 24.19 | $24.05 | 4507 |
| 2023-05-11 | 24.24 | $24.18 | 1000 |
| 2023-05-10 | 24.28 | $24.42 | 941 |
| 2023-05-09 | 24.27 | $24.32 | 900 |
| 2023-05-08 | 24.28 | $24.50 | 1126 |
| 2023-05-05 | 24.25 | $24.56 | 529 |
| 2023-05-04 | 24.21 | $24.31 | 1921 |
| 2023-05-03 | 24.22 | $24.21 | 522 |
| 2023-05-02 | 24.25 | $24.13 | 3700 |
| 2023-05-01 | 24.30 | $24.48 | 4400 |
| 2023-04-28 | 24.29 | $24.55 | 634 |
| 2023-04-27 | 24.26 | $24.34 | 1300 |
| 2023-04-26 | 24.28 | $24.04 | 3300 |
| 2023-04-25 | 24.36 | $24.20 | 800 |
| 2023-04-24 | 24.43 | $24.43 | 700 |
| 2023-04-21 | 24.46 | $24.59 | 4000 |
| 2023-04-20 | 24.46 | $24.58 | 2106 |
| 2023-04-19 | 24.46 | $24.66 | 2709 |
| 2023-04-18 | 24.45 | $24.63 | 500 |
| 2023-04-17 | 24.45 | $24.82 | 500 |
| 2023-04-14 | 24.41 | $24.60 | 701 |
| 2023-04-13 | 24.40 | $24.80 | 2200 |
| 2023-04-12 | 24.36 | $24.65 | 4130 |
| 2023-04-11 | 24.35 | $24.78 | 700 |
| 2023-04-10 | 24.31 | $24.71 | 304 |
| 2023-04-06 | 24.28 | $24.68 | 6700 |
| 2023-04-05 | 24.25 | $24.66 | 14600 |
| 2023-04-04 | 24.23 | $24.76 | 1043 |
| 2023-04-03 | 24.18 | $24.74 | 400 |
| 2023-03-31 | 24.14 | $24.90 | 4600 |
| 2023-03-30 | 24.06 | $24.66 | 1038 |
| 2023-03-29 | 24.02 | $24.41 | 100 |
| 2023-03-28 | 24.03 | $24.12 | 1827 |
| 2023-03-27 | 24.11 | $24.12 | 4100 |
| 2023-03-24 | 24.21 | $23.93 | 936 |
| 2023-03-23 | 24.36 | $23.63 | 1045 |
| 2023-03-22 | 24.62 | $24.01 | 1511 |
| 2023-03-21 | 24.83 | $24.62 | 1200 |
| 2023-03-20 | 24.96 | $24.58 | 428 |
| 2023-03-17 | 25.12 | $24.46 | 2600 |
| 2023-03-16 | 25.33 | $24.91 | 3900 |
| 2023-03-15 | 25.49 | $24.93 | 3609 |
| 2023-03-14 | 25.67 | $25.27 | 1422 |
| 2023-03-13 | 25.82 | $25.08 | 2400 |
| 2023-03-10 | 26.02 | $25.08 | 2400 |
| 2023-03-09 | 26.27 | $25.78 | 1900 |
| 2023-03-08 | 26.40 | $26.13 | 6518 |
| 2023-03-07 | 26.49 | $26.03 | 8000 |
| 2023-03-06 | 26.61 | $26.52 | 700 |
| 2023-03-03 | 26.65 | $26.65 | 1000 |
| 2023-03-02 | 26.68 | $26.42 | 1948 |
| 2023-03-01 | 26.75 | $26.40 | 2519 |
| 2023-02-28 | 26.84 | $26.45 | 2200 |
| 2023-02-27 | 26.93 | $26.54 | 429 |
| 2023-02-24 | 27.03 | $26.54 | 941 |
| 2023-02-23 | 27.13 | $26.83 | 231 |
| 2023-02-22 | 27.19 | $26.53 | 2627 |
| 2023-02-21 | 27.33 | $26.69 | 8546 |
| 2023-02-17 | 27.45 | $27.15 | 2300 |
| 2023-02-16 | 27.50 | $27.22 | 2600 |
| 2023-02-15 | 27.54 | $27.37 | 8214 |
| 2023-02-14 | 27.54 | $27.35 | 9500 |
| 2023-02-13 | 27.56 | $27.40 | 2104 |
| 2023-02-10 | 27.56 | $27.11 | 1747 |
| 2023-02-09 | 27.63 | $27.00 | 1803 |
| 2023-02-08 | 27.72 | $27.14 | 6400 |
| 2023-02-07 | 27.80 | $27.44 | 200 |
| 2023-02-06 | 27.83 | $27.47 | 9500 |
| 2023-02-03 | 27.85 | $27.82 | 802 |
| 2023-02-02 | 27.80 | $28.14 | 3904 |
| 2023-02-01 | 27.67 | $27.83 | 628 |
| 2023-01-31 | 27.58 | $27.70 | 2704 |
| 2023-01-30 | 27.51 | $27.45 | 2400 |
| 2023-01-27 | 27.47 | $27.72 | 500 |
| 2023-01-26 | 27.37 | $27.50 | 831 |
| 2023-01-25 | 27.29 | $27.42 | 1540 |
| 2023-01-24 | 27.21 | $27.31 | 7600 |
| 2023-01-23 | 27.15 | $27.31 | 7231 |
| 2023-01-20 | 27.07 | $27.20 | 1100 |
| 2023-01-19 | 27.00 | $26.94 | 3516 |
| 2023-01-18 | 26.97 | $27.00 | 1037 |
| 2023-01-17 | 26.92 | $27.35 | 6228 |
| 2023-01-13 | 26.79 | $27.23 | 9700 |
| 2023-01-12 | 26.65 | $27.36 | 844 |
| 2023-01-11 | 26.47 | $26.87 | 8812 |
| 2023-01-10 | 26.37 | $26.28 | 339 |
| 2023-01-09 | 26.36 | $26.38 | 6700 |
| 2023-01-06 | 26.34 | $26.53 | 27800 |
| 2023-01-05 | 26.28 | $25.97 | 5115 |
| 2023-01-04 | 26.33 | $26.52 | 8419 |
| 2023-01-03 | 26.26 | $26.23 | 1000 |
| 2022-12-30 | 26.25 | $26.20 | 6000 |
| 2022-12-29 | 26.24 | $26.19 | 42700 |
| 2022-12-28 | 26.23 | $25.85 | 25938 |
| 2022-12-27 | 26.29 | $26.21 | 67900 |
| 2022-12-23 | 26.28 | $26.20 | 431 |
| 2022-12-22 | 26.27 | $25.88 | 738 |
| 2022-12-21 | 26.33 | $26.06 | 900 |
| 2022-12-20 | 26.35 | $25.91 | 3900 |
| 2022-12-19 | 26.41 | $25.99 | 727 |
| 2022-12-16 | 26.46 | $25.99 | 800 |
| 2022-12-15 | 26.51 | $26.37 | 700 |
| 2022-12-14 | 26.49 | $26.72 | 1900 |
| 2022-12-13 | 26.39 | $26.60 | 7400 |
| 2022-12-12 | 26.30 | $26.34 | 27000 |
| 2022-12-09 | 26.24 | $26.14 | 2025 |
| 2022-12-08 | 26.22 | $26.17 | 50927 |
| 2022-12-07 | 26.19 | $25.92 | 1100 |
| 2022-12-06 | 26.19 | $25.81 | 1700 |
| 2022-12-05 | 26.23 | $25.95 | 415 |
| 2022-12-02 | 26.23 | $26.29 | 800 |
| 2022-12-01 | 26.16 | $26.20 | 1626 |
| 2022-11-30 | 26.09 | $26.32 | 100 |
| 2022-11-29 | 25.99 | $26.08 | 100 |
| 2022-11-28 | 25.92 | $25.81 | 1421 |
| 2022-11-25 | 25.89 | $26.18 | 600 |
| 2022-11-23 | 25.77 | $25.93 | 234 |
| 2022-11-22 | 25.69 | $25.95 | 300 |
| 2022-11-21 | 25.58 | $25.68 | 329 |
| 2022-11-18 | 25.51 | $25.61 | 300 |
| 2022-11-17 | 25.45 | $25.36 | 832 |
| 2022-11-16 | 25.42 | $25.42 | 941 |
| 2022-11-15 | 25.38 | $25.69 | 400 |
| 2022-11-14 | 25.27 | $25.65 | 600 |
| 2022-11-11 | 25.15 | $25.96 | 1600 |
| 2022-11-10 | 24.94 | $25.93 | 822 |
| 2022-11-09 | 24.70 | $24.75 | 300 |
| 2022-11-08 | 24.68 | $25.05 | 314 |
| 2022-11-07 | 24.58 | $25.09 | 438 |
| 2022-11-04 | 24.46 | $24.94 | 1900 |
| 2022-11-03 | 24.35 | $24.45 | 500 |
| 2022-11-02 | 24.33 | $24.59 | 421 |
| 2022-11-01 | 24.27 | $25.13 | 1200 |
| 2022-10-31 | 24.10 | $24.98 | 700 |
| 2022-10-28 | 23.92 | $25.12 | 1209 |
| 2022-10-27 | 23.69 | $24.80 | 1704 |
| 2022-10-26 | 23.49 | $24.66 | 200 |
| 2022-10-25 | 23.29 | $24.47 | 2326 |
| 2022-10-24 | 23.11 | $23.82 | 844 |
| 2022-10-21 | 23.03 | $23.84 | 1300 |
| 2022-10-20 | 22.94 | $23.49 | 100 |
| 2022-10-19 | 22.92 | $23.44 | 1916 |
| 2022-10-18 | 22.90 | $23.82 | 1400 |
| 2022-10-17 | 22.81 | $23.75 | 1400 |
| 2022-10-14 | 22.72 | $23.04 | 100 |
| 2022-10-13 | 22.78 | $23.46 | 317 |
| 2022-10-12 | 22.76 | $23.01 | 400 |
| 2022-10-11 | 22.84 | $23.10 | 1000 |
| 2022-10-10 | 22.93 | $22.94 | 900 |
| 2022-10-07 | 23.06 | $22.97 | 800 |
| 2022-10-06 | 23.22 | $23.32 | 748 |
| 2022-10-05 | 23.34 | $23.49 | 4725 |
| 2022-10-04 | 23.45 | $23.83 | 236543 |
| 2022-10-03 | 23.51 | $23.58 | 6000 |
| 2022-09-30 | 23.64 | $23.33 | 837 |
| 2022-09-29 | 23.85 | $23.05 | 548 |
| 2022-09-28 | 24.16 | $23.53 | 4903 |
| 2022-09-27 | 24.43 | $22.96 | 333 |
| 2022-09-26 | 24.87 | $23.37 | 3137 |
| 2022-09-23 | 25.29 | $23.99 | 411 |
| 2022-09-22 | 25.66 | $24.53 | 273300 |
| 2022-09-21 | 25.98 | $25.24 | 540 |
| 2022-09-20 | 26.20 | $25.59 | 1500 |
| 2022-09-19 | 26.39 | $26.11 | 6135 |
| 2022-09-16 | 26.50 | $26.21 | 2612 |
| 2022-09-15 | 26.61 | $26.03 | 2200 |
| 2022-09-14 | 26.77 | $26.38 | 200 |
| 2022-09-13 | 26.90 | $26.59 | 5418 |
| 2022-09-12 | 26.99 | $27.56 | 108 |
| 2022-09-09 | 26.91 | $27.27 | 1929 |
| 2022-09-08 | 26.87 | $26.88 | 225 |
| 2022-09-07 | 26.91 | $26.91 | 100 |
| 2022-09-06 | 26.95 | $26.52 | 100 |
| 2022-09-02 | 27.08 | $26.38 | 5304 |
| 2022-09-01 | 27.27 | $26.56 | 610 |
| 2022-08-31 | 27.45 | $26.66 | 100 |
| 2022-08-30 | 27.63 | $26.83 | 100 |
| 2022-08-29 | 27.82 | $27.13 | 1136 |
| 2022-08-26 | 27.96 | $27.26 | 200 |
| 2022-08-25 | 28.11 | $27.79 | 1600 |
| 2022-08-24 | 28.16 | $27.58 | 1531 |
| 2022-08-23 | 28.27 | $27.46 | 4307 |
| 2022-08-22 | 28.42 | $27.59 | 3629 |
| 2022-08-19 | 28.57 | $28.08 | 200 |
| 2022-08-18 | 28.63 | $28.40 | 1200 |
| 2022-08-17 | 28.63 | $28.59 | 4819 |
| 2022-08-16 | 28.59 | $28.80 | 4028 |
| 2022-08-15 | 28.50 | $28.80 | 414 |
| 2022-08-12 | 28.39 | $28.91 | 4939 |
| 2022-08-11 | 28.24 | $28.60 | 200 |
| 2022-08-10 | 28.13 | $28.53 | 715 |
| 2022-08-09 | 28.02 | $27.97 | 127 |
| 2022-08-08 | 28.00 | $27.96 | 400 |
| 2022-08-05 | 27.98 | $27.81 | 300 |
| 2022-08-04 | 27.98 | $27.85 | 731 |
| 2022-08-03 | 27.98 | $28.04 | 2000 |
| 2022-08-02 | 27.93 | $27.96 | 300 |
| 2022-08-01 | 27.90 | $28.36 | 326 |
| 2022-07-29 | 27.77 | $28.62 | 300 |
| 2022-07-28 | 27.56 | $28.48 | 800 |
| 2022-07-27 | 27.35 | $27.98 | 100 |
| 2022-07-26 | 27.21 | $27.72 | 100 |
| 2022-07-25 | 27.11 | $27.84 | 1600 |
| 2022-07-22 | 26.96 | $27.58 | 1700 |
| 2022-07-21 | 26.84 | $27.38 | 200 |
| 2022-07-20 | 26.75 | $27.38 | 610 |
| 2022-07-19 | 26.65 | $27.40 | 300 |
| 2022-07-18 | 26.52 | $26.83 | 1300 |
| 2022-07-15 | 26.50 | $26.84 | 2219 |
| 2022-07-14 | 26.47 | $26.41 | 3700 |
| 2022-07-13 | 26.53 | $26.62 | 135 |
| 2022-07-12 | 26.56 | $26.71 | 542 |
| 2022-07-11 | 26.58 | $26.58 | 2841 |
| 2022-07-08 | 26.63 | $26.86 | 500 |
| 2022-07-07 | 26.64 | $26.96 | 15800 |
| 2022-07-06 | 26.62 | $26.80 | 936 |
| 2022-07-05 | 26.64 | $26.83 | 800 |
| 2022-07-01 | 26.66 | $27.03 | 4100 |
| 2022-06-30 | 26.64 | $26.76 | 12426 |
| 2022-06-29 | 26.68 | $27.06 | 100 |
| 2022-06-28 | 26.67 | $27.17 | 1400 |
| 2022-06-27 | 26.64 | $27.27 | 100 |
| 2022-06-24 | 26.58 | $27.30 | 1000 |
| 2022-06-23 | 26.51 | $26.72 | 600 |
| 2022-06-22 | 26.56 | $26.61 | 835 |
| 2022-06-21 | 26.64 | $26.53 | 1435 |
| 2022-06-17 | 26.76 | $26.26 | 500 |
| 2022-06-16 | 26.96 | $26.11 | 1100 |
| 2022-06-15 | 27.23 | $26.76 | 1200 |
| 2022-06-14 | 27.40 | $26.19 | 930 |
| 2022-06-13 | 27.73 | $26.45 | 5217 |
| 2022-06-10 | 28.06 | $27.56 | 4631 |
| 2022-06-09 | 28.21 | $27.85 | 1000 |
| 2022-06-08 | 28.33 | $28.44 | 1700 |
| 2022-06-07 | 28.34 | $28.80 | 2500 |
| 2022-06-06 | 28.28 | $28.54 | 529 |
| 2022-06-03 | 28.27 | $28.73 | 2611 |
| 2022-06-02 | 28.21 | $29.02 | 1800 |
| 2022-06-01 | 28.09 | $28.80 | 323 |
| 2022-05-31 | 28.00 | $28.86 | 723 |
| 2022-05-27 | 27.89 | $28.97 | 9500 |
| 2022-05-26 | 27.74 | $28.43 | 1900 |
| 2022-05-25 | 27.68 | $28.24 | 1601 |
| 2022-05-24 | 27.66 | $28.27 | 2635 |
| 2022-05-23 | 27.64 | $28.07 | 630 |
| 2022-05-20 | 27.65 | $27.73 | 3505 |
| 2022-05-19 | 27.75 | $27.84 | 1133 |
| 2022-05-18 | 27.84 | $27.82 | 1409 |
| 2022-05-17 | 27.96 | $28.61 | 1000 |
| 2022-05-16 | 27.94 | $28.20 | 1634 |
| 2022-05-13 | 28.01 | $28.02 | 2310 |
| 2022-05-12 | 28.14 | $27.36 | 1132 |
| 2022-05-11 | 28.42 | $27.34 | 530 |
| 2022-05-10 | 28.77 | $27.40 | 1100 |
| 2022-05-09 | 29.16 | $27.60 | 1000 |
| 2022-05-06 | 29.58 | $28.52 | 626 |
| 2022-05-05 | 29.87 | $28.95 | 1400 |
| 2022-05-04 | 30.13 | $29.78 | 800 |
| 2022-05-03 | 30.25 | $29.47 | 191411 |
| 2022-05-02 | 30.46 | $29.15 | 2200 |
| 2022-04-29 | 30.77 | $29.79 | 2900 |
| 2022-04-28 | 31.00 | $30.74 | 19400 |
| 2022-04-27 | 31.07 | $30.40 | 1806 |
| 2022-04-26 | 31.22 | $30.52 | 2508 |
| 2022-04-25 | 31.37 | $30.97 | 800 |
| 2022-04-22 | 31.45 | $31.08 | 1121 |
| 2022-04-21 | 31.52 | $31.47 | 1828 |
| 2022-04-20 | 31.51 | $31.78 | 600 |
| 2022-04-19 | 31.44 | $31.51 | 700 |
| 2022-04-18 | 31.42 | $31.27 | 1330 |
| 2022-04-14 | 31.44 | $31.26 | 1100 |
| 2022-04-13 | 31.46 | $31.37 | 305 |
| 2022-04-12 | 31.47 | $31.09 | 643 |
| 2022-04-11 | 31.53 | $31.11 | 623 |
| 2022-04-08 | 31.60 | $31.28 | 117 |
| 2022-04-07 | 31.64 | $31.40 | 12800 |
| 2022-04-06 | 31.66 | $31.59 | 1400 |
| 2022-04-05 | 31.64 | $31.44 | 10929 |
| 2022-04-04 | 31.65 | $31.60 | 18144 |
| 2022-04-01 | 31.63 | $31.94 | 1047 |
| 2022-03-31 | 31.53 | $31.60 | 2013 |
| 2022-03-30 | 31.49 | $31.79 | 519 |
| 2022-03-29 | 31.39 | $32.06 | 100 |
| 2022-03-28 | 31.22 | $31.34 | 1834 |
| 2022-03-25 | 31.18 | $31.31 | 413 |
| 2022-03-24 | 31.13 | $31.03 | 6400 |
| 2022-03-23 | 31.14 | $31.09 | 18327 |
| 2022-03-22 | 31.13 | $31.48 | 700 |
| 2022-03-21 | 31.04 | $31.21 | 2500 |
| 2022-03-18 | 30.99 | $31.40 | 3134 |
| 2022-03-17 | 30.89 | $31.34 | 629 |
| 2022-03-16 | 30.78 | $31.26 | 600 |
| 2022-03-15 | 30.68 | $30.76 | 700 |
| 2022-03-14 | 30.66 | $30.58 | 2608 |
| 2022-03-11 | 30.68 | $30.82 | 336 |
| 2022-03-10 | 30.66 | $30.89 | 1043 |
| 2022-03-09 | 30.61 | $30.94 | 900 |
| 2022-03-08 | 30.55 | $30.46 | 400 |
| 2022-03-07 | 30.58 | $30.37 | 700 |
| 2022-03-04 | 30.63 | $31.00 | 4222 |
| 2022-03-03 | 30.56 | $30.94 | 948 |
| 2022-03-02 | 30.49 | $30.82 | 717 |
| 2022-03-01 | 30.44 | $30.23 | 1233 |
| 2022-02-28 | 30.50 | $30.56 | 2839 |
| 2022-02-25 | 30.51 | $30.97 | 2300 |
| 2022-02-24 | 30.42 | $30.25 | 1225 |
| 2022-02-23 | 30.48 | $30.27 | 1814 |
| 2022-02-22 | 30.55 | $30.55 | 242 |
| 2022-02-18 | 30.56 | $30.74 | 302 |
| 2022-02-17 | 30.54 | $30.94 | 900 |
| 2022-02-16 | 30.48 | $31.17 | 1531 |
| 2022-02-15 | 30.36 | $30.74 | 345 |
| 2022-02-14 | 30.31 | $30.38 | 600 |
| 2022-02-11 | 30.33 | $30.56 | 600 |
| 2022-02-10 | 30.32 | $30.65 | 2542 |
| 2022-02-09 | 30.29 | $30.73 | 6733 |
| 2022-02-08 | 30.24 | $30.46 | 1400 |
| 2022-02-07 | 30.24 | $30.32 | 13500 |
| 2022-02-04 | 30.28 | $30.49 | 1632 |
| 2022-02-03 | 30.28 | $30.61 | 1000 |
| 2022-02-02 | 30.27 | $30.77 | 724 |
| 2022-02-01 | 30.22 | $30.58 | 617 |
| 2022-01-31 | 30.21 | $30.54 | 2426 |
| 2022-01-28 | 30.20 | $30.20 | 7317 |
| 2022-01-27 | 30.28 | $29.67 | 3600 |
| 2022-01-26 | 30.47 | $29.96 | 700 |
| 2022-01-25 | 30.64 | $30.26 | 3541 |
| 2022-01-24 | 30.78 | $30.19 | 12000 |
| 2022-01-21 | 30.96 | $30.37 | 1200 |
| 2022-01-20 | 31.13 | $30.54 | 700 |
| 2022-01-19 | 31.30 | $31.00 | 632 |
| 2022-01-18 | 31.39 | $31.27 | 719 |
| 2022-01-14 | 31.45 | $31.55 | 2500 |
| 2022-01-13 | 31.46 | $31.60 | 3735 |
| 2022-01-12 | 31.45 | $31.60 | 4000 |
| 2022-01-11 | 31.46 | $31.45 | 900 |
| 2022-01-10 | 31.49 | $31.42 | 1448 |
| 2022-01-07 | 31.54 | $31.40 | 2931 |
| 2022-01-06 | 31.60 | $31.51 | 6700 |
| 2022-01-05 | 31.65 | $31.31 | 5300 |
| 2022-01-04 | 31.75 | $31.99 | 98012 |
| 2022-01-03 | 31.73 | $31.90 | 8528 |
| 2021-12-31 | 31.72 | $31.91 | 2300 |
| 2021-12-30 | 31.71 | $31.75 | 701 |
| 2021-12-29 | 31.74 | $31.65 | 500 |
| 2021-12-28 | 31.79 | $31.52 | 533 |
| 2021-12-27 | 31.88 | $31.51 | 300 |
| 2021-12-23 | 31.98 | $31.17 | 417 |
| 2021-12-22 | 32.18 | $31.05 | 800 |
| 2021-12-21 | 32.43 | $33.08 | 443 |
| 2021-12-20 | 32.30 | $32.40 | 226 |
| 2021-12-17 | 32.29 | $32.42 | 602 |
| 2021-12-16 | 32.28 | $32.32 | 123 |
| 2021-12-15 | 32.28 | $32.46 | 300 |
| 2021-12-14 | 32.26 | $31.94 | 500 |
| 2021-12-13 | 32.34 | $32.31 | 1200 |
| 2021-12-10 | 32.36 | $32.49 | 100 |
| 2021-12-09 | 32.35 | $32.53 | 304 |
| 2021-12-08 | 32.32 | $32.87 | 300 |
| 2021-12-07 | 32.22 | $32.68 | 1524 |
| 2021-12-06 | 32.15 | $32.39 | 130 |
| 2021-12-03 | 32.12 | $31.81 | 320 |
| 2021-12-02 | 32.22 | $31.87 | 3600 |
| 2021-12-01 | 32.31 | $31.28 | 425 |
| 2021-11-30 | 32.55 | $31.59 | 714 |
| 2021-11-29 | 32.77 | $32.08 | 324 |
| 2021-11-26 | 32.91 | $32.07 | 1200 |
| 2021-11-24 | 33.08 | $33.08 | 100 |
| 2021-11-23 | 33.06 | $32.72 | 1007 |
| 2021-11-22 | 33.12 | $32.77 | 1224 |
| 2021-11-19 | 33.17 | $32.81 | 900 |
| 2021-11-18 | 33.22 | $33.05 | 1111 |
| 2021-11-17 | 33.23 | $33.04 | 200 |
| 2021-11-16 | 33.24 | $33.00 | 1000 |
| 2021-11-15 | 33.26 | $33.36 | 537 |
| 2021-11-12 | 33.20 | $33.13 | 400 |
| 2021-11-11 | 33.18 | $33.23 | 732 |
| 2021-11-10 | 33.14 | $33.13 | 100 |
| 2021-11-09 | 33.11 | $33.23 | 722 |
| 2021-11-08 | 33.04 | $33.18 | 925 |
| 2021-11-05 | 32.98 | $33.34 | 527 |
| 2021-11-04 | 32.87 | $32.98 | 500 |
| 2021-11-03 | 32.82 | $33.22 | 1600 |
| 2021-11-02 | 32.71 | $32.83 | 423 |
| 2021-11-01 | 32.67 | $32.80 | 500 |
| 2021-10-29 | 32.62 | $32.62 | 400 |
| 2021-10-28 | 32.60 | $32.77 | 538 |
| 2021-10-27 | 32.54 | $32.46 | 1300 |
| 2021-10-26 | 32.54 | $32.63 | 700 |
| 2021-10-25 | 32.51 | $32.66 | 1600 |
| 2021-10-22 | 32.46 | $32.54 | 18100 |
| 2021-10-21 | 32.42 | $32.60 | 1229 |
| 2021-10-20 | 32.37 | $32.89 | 27200 |
| 2021-10-19 | 32.25 | $32.61 | 338 |
| 2021-10-18 | 32.16 | $32.65 | 709 |
| 2021-10-15 | 32.06 | $32.55 | 438 |
| 2021-10-14 | 31.96 | $32.55 | 100 |
| 2021-10-13 | 31.84 | $32.43 | 200 |
| 2021-10-12 | 31.73 | $32.06 | 100 |
| 2021-10-11 | 31.68 | $31.73 | 600 |
| 2021-10-08 | 31.69 | $31.72 | 1142 |
| 2021-10-07 | 31.71 | $31.86 | 4848 |
| 2021-10-06 | 31.71 | $31.84 | 438 |
| 2021-10-05 | 31.71 | $31.50 | 1900 |
| 2021-10-04 | 31.78 | $31.66 | 62200 |
| 2021-10-01 | 31.83 | $31.61 | 1500 |
| 2021-09-30 | 31.90 | $31.29 | 19326 |
| 2021-09-29 | 32.05 | $31.66 | 3907 |
| 2021-09-28 | 32.15 | $31.75 | 3603 |
| 2021-09-27 | 32.24 | $31.95 | 518 |
| 2021-09-24 | 32.31 | $31.97 | 600 |
| 2021-09-23 | 32.39 | $32.35 | 204 |
| 2021-09-22 | 32.40 | $32.39 | 307 |
| 2021-09-21 | 32.40 | $32.14 | 602 |
| 2021-09-20 | 32.45 | $31.96 | 3315 |
| 2021-09-17 | 32.55 | $32.30 | 2333 |
| 2021-09-16 | 32.59 | $32.53 | 420 |
| 2021-09-15 | 32.59 | $32.50 | 1400 |
| 2021-09-14 | 32.60 | $32.36 | 400 |
| 2021-09-13 | 32.63 | $32.52 | 700 |
| 2021-09-10 | 32.64 | $32.25 | 1100 |
| 2021-09-09 | 32.71 | $32.58 | 1148 |
| 2021-09-08 | 32.71 | $32.85 | 1623 |
| 2021-09-07 | 32.66 | $32.89 | 300 |
| 2021-09-03 | 32.59 | $33.25 | 5906 |
| 2021-09-02 | 32.43 | $33.11 | 218200 |
| 2021-09-01 | 32.28 | $32.76 | 300 |
| 2021-08-31 | 32.17 | $32.60 | 100 |
| 2021-08-30 | 32.08 | $32.51 | 400 |
| 2021-08-27 | 32.00 | $32.41 | 100 |
| 2021-08-26 | 31.92 | $31.89 | 533 |
| 2021-08-25 | 31.94 | $31.91 | 400 |
| 2021-08-24 | 31.97 | $31.84 | 312 |
| 2021-08-23 | 32.01 | $31.92 | 400 |
| 2021-08-20 | 32.04 | $31.93 | 100 |
| 2021-08-19 | 32.07 | $31.75 | 225 |
| 2021-08-18 | 32.15 | $31.92 | 300 |
| 2021-08-17 | 32.21 | $32.01 | 1100 |
| 2021-08-16 | 32.25 | $32.28 | 849 |
| 2021-08-13 | 32.25 | $32.33 | 600 |
| 2021-08-12 | 32.24 | $32.21 | 100 |
| 2021-08-11 | 32.25 | $32.30 | 100 |
| 2021-08-10 | 32.24 | $32.06 | 200 |
| 2021-08-09 | 32.28 | $32.24 | 500 |
| 2021-08-06 | 32.29 | $32.40 | 835 |
| 2021-08-05 | 32.27 | $32.46 | 100 |
| 2021-08-04 | 32.23 | $31.99 | 500 |
| 2021-08-03 | 32.28 | $32.30 | 500 |
| 2021-08-02 | 32.28 | $32.36 | 705 |
| 2021-07-30 | 32.27 | $32.50 | 300 |
| 2021-07-29 | 32.22 | $32.72 | 400 |
| 2021-07-28 | 32.12 | $32.50 | 435 |
| 2021-07-27 | 32.05 | $32.41 | 428 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.71
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.60
Average
26.26
Maximum
33.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.71 | $27.80 | 3500 |
| 2026-07-23 | 27.63 | $27.45 | 2121 |
| 2026-07-22 | 27.64 | $27.59 | 2200 |
| 2026-07-21 | 27.60 | $27.74 | 8500 |
| 2026-07-20 | 27.50 | $27.61 | 3227 |
| 2026-07-17 | 27.42 | $27.60 | 433 |
| 2026-07-16 | 27.32 | $27.67 | 1300 |
| 2026-07-15 | 27.17 | $27.20 | 400 |
| 2026-07-14 | 27.13 | $27.02 | 7700 |
| 2026-07-13 | 27.13 | $26.87 | 4600 |
| 2026-07-10 | 27.19 | $27.17 | 3800 |
| 2026-07-09 | 27.15 | $26.98 | 4332 |
| 2026-07-08 | 27.17 | $26.88 | 800 |
| 2026-07-07 | 27.21 | $27.31 | 1000 |
| 2026-07-06 | 27.13 | $27.10 | 1100 |
| 2026-07-02 | 27.09 | $27.15 | 5917 |
| 2026-07-01 | 27.02 | $26.97 | 2627 |
| 2026-06-30 | 26.99 | $27.00 | 5716 |
| 2026-06-29 | 26.94 | $27.14 | 5705 |
| 2026-06-26 | 26.83 | $27.14 | 10100 |
| 2026-06-25 | 26.69 | $26.75 | 2107 |
| 2026-06-24 | 26.64 | $26.69 | 1500 |
| 2026-06-23 | 26.59 | $26.48 | 4600 |
| 2026-06-22 | 26.60 | $26.31 | 6700 |
| 2026-06-18 | 26.67 | $26.27 | 5600 |
| 2026-06-17 | 26.75 | $26.28 | 6400 |
| 2026-06-16 | 26.85 | $27.05 | 19900 |
| 2026-06-15 | 26.73 | $26.74 | 6400 |
| 2026-06-12 | 26.66 | $27.06 | 3200 |
| 2026-06-11 | 26.48 | $26.91 | 1600 |
| 2026-06-10 | 26.31 | $26.71 | 21742 |
| 2026-06-09 | 26.15 | $26.61 | 3700 |
| 2026-06-08 | 25.99 | $26.17 | 1.0M |
| 2026-06-05 | 25.94 | $26.06 | 7504 |
| 2026-06-04 | 25.91 | $25.85 | 805 |
| 2026-06-03 | 25.94 | $25.64 | 3740 |
| 2026-06-02 | 26.04 | $25.88 | 2939 |
| 2026-06-01 | 26.09 | $25.75 | 1100 |
| 2026-05-29 | 26.19 | $26.06 | 12232 |
| 2026-05-28 | 26.21 | $26.20 | 15100 |
| 2026-05-27 | 26.18 | $26.29 | 2520 |
| 2026-05-26 | 26.12 | $26.23 | 1142 |
| 2026-05-22 | 26.06 | $26.05 | 3341 |
| 2026-05-21 | 26.05 | $25.97 | 1200 |
| 2026-05-20 | 26.06 | $26.07 | 5402 |
| 2026-05-19 | 26.03 | $25.74 | 3542 |
| 2026-05-18 | 26.10 | $25.92 | 31233 |
| 2026-05-15 | 26.13 | $25.65 | 1505 |
| 2026-05-14 | 26.24 | $25.99 | 535 |
| 2026-05-13 | 26.26 | $25.96 | 1948 |
| 2026-05-12 | 26.30 | $26.12 | 3636 |
| 2026-05-11 | 26.29 | $26.15 | 1522 |
| 2026-05-08 | 26.26 | $26.21 | 53139 |
| 2026-05-07 | 26.20 | $26.37 | 5649 |
| 2026-05-06 | 26.07 | $26.17 | 9113 |
| 2026-05-05 | 25.98 | $25.85 | 824 |
| 2026-05-04 | 25.95 | $25.61 | 2100 |
| 2026-05-01 | 26.00 | $25.87 | 809800 |
| 2026-04-30 | 25.96 | $25.81 | 800 |
| 2026-04-29 | 25.94 | $25.48 | 703 |
| 2026-04-28 | 26.00 | $25.87 | 2044 |
| 2026-04-27 | 25.95 | $25.89 | 6839 |
| 2026-04-24 | 25.88 | $25.80 | 5200 |
| 2026-04-23 | 25.81 | $25.63 | 31800 |
| 2026-04-22 | 25.78 | $25.58 | 800 |
| 2026-04-21 | 25.75 | $25.76 | 2000 |
| 2026-04-20 | 25.66 | $26.08 | 8100 |
| 2026-04-17 | 25.43 | $25.99 | 3428 |
| 2026-04-16 | 25.18 | $25.57 | 1235 |
| 2026-04-15 | 25.00 | $25.46 | 11800 |
| 2026-04-14 | 24.82 | $25.34 | 4900 |
| 2026-04-13 | 24.64 | $25.16 | 1400 |
| 2026-04-10 | 24.48 | $25.20 | 12602 |
| 2026-04-09 | 24.27 | $25.08 | 1800 |
| 2026-04-08 | 24.06 | $24.95 | 2500 |
| 2026-04-07 | 23.86 | $24.40 | 2727 |
| 2026-04-06 | 23.78 | $24.35 | 6600 |
| 2026-04-02 | 23.72 | $24.28 | 3012 |
| 2026-04-01 | 23.67 | $24.03 | 5200 |
| 2026-03-31 | 23.70 | $23.97 | 5400 |
| 2026-03-30 | 23.77 | $23.68 | 9500 |
| 2026-03-27 | 23.96 | $23.71 | 7200 |
| 2026-03-26 | 24.19 | $24.01 | 1228 |
| 2026-03-25 | 24.38 | $24.36 | 3200 |
| 2026-03-24 | 24.52 | $24.24 | 5000 |
| 2026-03-23 | 24.72 | $24.47 | 6917 |
| 2026-03-20 | 24.91 | $24.28 | 10100 |
| 2026-03-19 | 25.21 | $25.09 | 7000 |
| 2026-03-18 | 25.32 | $25.33 | 737 |
| 2026-03-17 | 25.38 | $25.60 | 1932 |
| 2026-03-16 | 25.37 | $25.33 | 1300 |
| 2026-03-13 | 25.45 | $25.17 | 3600 |
| 2026-03-12 | 25.60 | $25.31 | 3616 |
| 2026-03-11 | 25.75 | $25.42 | 3700 |
| 2026-03-10 | 25.89 | $25.70 | 1903 |
| 2026-03-09 | 25.97 | $25.62 | 6600 |
| 2026-03-06 | 26.10 | $25.60 | 7600 |
| 2026-03-05 | 26.26 | $25.83 | 1400 |
| 2026-03-04 | 26.38 | $26.05 | 3049 |
| 2026-03-03 | 26.46 | $25.98 | 9938 |
| 2026-03-02 | 26.57 | $26.27 | 2800 |
| 2026-02-27 | 26.61 | $26.51 | 3145 |
| 2026-02-26 | 26.57 | $26.61 | 926 |
| 2026-02-25 | 26.49 | $26.37 | 9111 |
| 2026-02-24 | 26.47 | $26.36 | 17246 |
| 2026-02-23 | 26.43 | $26.36 | 5800 |
| 2026-02-20 | 26.39 | $26.27 | 518 |
| 2026-02-19 | 26.35 | $26.17 | 16214 |
| 2026-02-18 | 26.33 | $26.23 | 2700 |
| 2026-02-17 | 26.29 | $26.44 | 1600 |
| 2026-02-13 | 26.16 | $26.22 | 5647 |
| 2026-02-12 | 26.07 | $25.93 | 4114 |
| 2026-02-11 | 26.04 | $26.10 | 611 |
| 2026-02-10 | 25.95 | $26.09 | 3808 |
| 2026-02-09 | 25.84 | $25.89 | 1107 |
| 2026-02-06 | 25.76 | $25.93 | 10015 |
| 2026-02-05 | 25.65 | $25.65 | 1400 |
| 2026-02-04 | 25.59 | $25.68 | 6400 |
| 2026-02-03 | 25.52 | $25.43 | 532 |
| 2026-02-02 | 25.50 | $25.36 | 20119 |
| 2026-01-30 | 25.50 | $25.42 | 9800 |
| 2026-01-29 | 25.47 | $25.44 | 32500 |
| 2026-01-28 | 25.44 | $25.20 | 1500 |
| 2026-01-27 | 25.46 | $25.44 | 5302 |
| 2026-01-26 | 25.41 | $25.41 | 6100 |
| 2026-01-23 | 25.36 | $25.46 | 108400 |
| 2026-01-22 | 25.27 | $25.26 | 1605 |
| 2026-01-21 | 25.23 | $25.23 | 700 |
| 2026-01-20 | 25.18 | $25.23 | 22000 |
| 2026-01-16 | 25.12 | $25.41 | 941 |
| 2026-01-15 | 24.99 | $25.24 | 400 |
| 2026-01-14 | 24.88 | $25.02 | 700 |
| 2026-01-13 | 24.82 | $24.89 | 2408 |
| 2026-01-12 | 24.79 | $25.00 | 1616 |
| 2026-01-09 | 24.71 | $24.99 | 2521 |
| 2026-01-08 | 24.62 | $25.03 | 2500 |
| 2026-01-07 | 24.50 | $24.80 | 24609 |
| 2026-01-06 | 24.43 | $24.73 | 5100 |
| 2026-01-05 | 24.37 | $24.56 | 20618 |
| 2026-01-02 | 24.35 | $24.50 | 4400 |
| 2025-12-31 | 24.35 | $24.46 | 5100 |
| 2025-12-30 | 24.36 | $24.50 | 3200 |
| 2025-12-29 | 24.37 | $24.40 | 2600 |
| 2025-12-26 | 24.42 | $24.45 | 1000 |
| 2025-12-24 | 24.47 | $24.41 | 1300 |
| 2025-12-23 | 24.55 | $24.32 | 3300 |
| 2025-12-22 | 24.67 | $24.40 | 5600 |
| 2025-12-19 | 24.80 | $24.47 | 7244 |
| 2025-12-18 | 24.93 | $24.52 | 1605 |
| 2025-12-17 | 25.09 | $25.23 | 4425 |
| 2025-12-16 | 25.05 | $25.14 | 8431 |
| 2025-12-15 | 25.03 | $25.16 | 900 |
| 2025-12-12 | 25.01 | $25.03 | 2300 |
| 2025-12-11 | 25.02 | $24.95 | 5576 |
| 2025-12-10 | 25.06 | $25.01 | 3247 |
| 2025-12-09 | 25.10 | $24.85 | 2800 |
| 2025-12-08 | 25.19 | $24.91 | 4443 |
| 2025-12-05 | 25.29 | $25.14 | 1000 |
| 2025-12-04 | 25.33 | $25.26 | 4800 |
| 2025-12-03 | 25.34 | $25.30 | 200 |
| 2025-12-02 | 25.35 | $25.39 | 2824 |
| 2025-12-01 | 25.32 | $25.30 | 2834 |
| 2025-11-28 | 25.32 | $25.48 | 200 |
| 2025-11-26 | 25.26 | $25.43 | 102923 |
| 2025-11-25 | 25.20 | $25.40 | 4640 |
| 2025-11-24 | 25.14 | $25.27 | 1545 |
| 2025-11-21 | 25.11 | $25.17 | 10937 |
| 2025-11-20 | 25.11 | $24.92 | 25816 |
| 2025-11-19 | 25.19 | $25.00 | 6226 |
| 2025-11-18 | 25.25 | $25.16 | 1700 |
| 2025-11-17 | 25.29 | $25.13 | 4300 |
| 2025-11-14 | 25.34 | $25.21 | 708 |
| 2025-11-13 | 25.37 | $25.31 | 1100 |
| 2025-11-12 | 25.38 | $25.56 | 500 |
| 2025-11-11 | 25.32 | $25.49 | 7500 |
| 2025-11-10 | 25.26 | $25.43 | 15400 |
| 2025-11-07 | 25.21 | $25.46 | 5700 |
| 2025-11-06 | 25.14 | $25.19 | 5400 |
| 2025-11-05 | 25.15 | $25.19 | 3300 |
| 2025-11-04 | 25.15 | $25.00 | 2749 |
| 2025-11-03 | 25.22 | $25.20 | 6242 |
| 2025-10-31 | 25.24 | $25.21 | 1116 |
| 2025-10-30 | 25.26 | $25.11 | 200 |
| 2025-10-29 | 25.32 | $25.10 | 2900 |
| 2025-10-28 | 25.40 | $25.57 | 929 |
| 2025-10-27 | 25.34 | $25.62 | 1600 |
| 2025-10-24 | 25.26 | $25.54 | 6932 |
| 2025-10-23 | 25.19 | $25.50 | 2906 |
| 2025-10-22 | 25.12 | $25.49 | 800 |
| 2025-10-21 | 25.04 | $25.33 | 2730 |
| 2025-10-20 | 24.99 | $25.33 | 4600 |
| 2025-10-17 | 24.94 | $25.10 | 1806 |
| 2025-10-16 | 24.95 | $25.13 | 2200 |
| 2025-10-15 | 24.96 | $25.16 | 19005 |
| 2025-10-14 | 24.97 | $25.09 | 145400 |
| 2025-10-13 | 25.01 | $24.90 | 4400 |
| 2025-10-10 | 25.12 | $24.85 | 1300 |
| 2025-10-09 | 25.28 | $25.03 | 5923 |
| 2025-10-08 | 25.42 | $25.20 | 2801 |
| 2025-10-07 | 25.54 | $25.31 | 2238 |
| 2025-10-06 | 25.65 | $25.49 | 5500 |
| 2025-10-03 | 25.73 | $25.80 | 2005 |
| 2025-10-02 | 25.74 | $25.78 | 1800 |
| 2025-10-01 | 25.75 | $26.03 | 1100 |
| 2025-09-30 | 25.68 | $25.82 | 2007 |
| 2025-09-29 | 25.67 | $25.63 | 6305 |
| 2025-09-26 | 25.71 | $25.65 | 2330 |
| 2025-09-25 | 25.77 | $25.50 | 20149 |
| 2025-09-24 | 25.88 | $25.66 | 1634 |
| 2025-09-23 | 25.96 | $25.75 | 2739 |
| 2025-09-22 | 26.04 | $25.68 | 930 |
| 2025-09-19 | 26.15 | $25.75 | 4613 |
| 2025-09-18 | 26.27 | $25.84 | 5100 |
| 2025-09-17 | 26.37 | $26.19 | 4937 |
| 2025-09-16 | 26.39 | $26.24 | 8200 |
| 2025-09-15 | 26.39 | $26.35 | 2000 |
| 2025-09-12 | 26.36 | $26.37 | 900 |
| 2025-09-11 | 26.30 | $26.32 | 9144 |
| 2025-09-10 | 26.24 | $26.08 | 1500 |
| 2025-09-09 | 26.24 | $26.15 | 1300 |
| 2025-09-08 | 26.22 | $26.21 | 300 |
| 2025-09-05 | 26.16 | $26.27 | 1804 |
| 2025-09-04 | 26.08 | $25.97 | 17600 |
| 2025-09-03 | 26.06 | $25.89 | 717 |
| 2025-09-02 | 26.06 | $25.81 | 1116 |
| 2025-08-29 | 26.08 | $26.17 | 19300 |
| 2025-08-28 | 25.99 | $26.07 | 2745 |
| 2025-08-27 | 25.90 | $26.03 | 228600 |
| 2025-08-26 | 25.81 | $25.84 | 1700 |
| 2025-08-25 | 25.75 | $25.93 | 1100 |
| 2025-08-22 | 25.64 | $25.96 | 5943 |
| 2025-08-21 | 25.50 | $25.60 | 3400 |
| 2025-08-20 | 25.44 | $25.64 | 1547 |
| 2025-08-19 | 25.35 | $25.49 | 900 |
| 2025-08-18 | 25.29 | $25.26 | 744 |
| 2025-08-15 | 25.28 | $25.36 | 2200 |
| 2025-08-14 | 25.24 | $25.29 | 600 |
| 2025-08-13 | 25.22 | $25.54 | 1147 |
| 2025-08-12 | 25.11 | $25.27 | 1909 |
| 2025-08-11 | 25.06 | $25.07 | 3231 |
| 2025-08-08 | 25.06 | $25.14 | 3500 |
| 2025-08-07 | 25.04 | $25.20 | 2341 |
| 2025-08-06 | 25.00 | $25.19 | 300 |
| 2025-08-05 | 24.95 | $25.13 | 3435 |
| 2025-08-04 | 24.92 | $24.95 | 4301 |
| 2025-08-01 | 24.93 | $24.68 | 18210 |
| 2025-07-31 | 25.03 | $24.82 | 3418 |
| 2025-07-30 | 25.11 | $24.92 | 3000 |
| 2025-07-29 | 25.18 | $25.25 | 12322 |
| 2025-07-28 | 25.16 | $24.98 | 2400 |
| 2025-07-25 | 25.21 | $25.26 | 9139 |
| 2025-07-24 | 25.19 | $25.30 | 4000 |
| 2025-07-23 | 25.15 | $25.34 | 3600 |
| 2025-07-22 | 25.08 | $25.34 | 5000 |
| 2025-07-21 | 25.01 | $25.04 | 1700 |
| 2025-07-18 | 25.01 | $24.93 | 500 |
| 2025-07-17 | 25.04 | $24.97 | 1900 |
| 2025-07-16 | 25.07 | $25.02 | 234 |
| 2025-07-15 | 25.09 | $24.79 | 13607 |
| 2025-07-14 | 25.19 | $25.31 | 16800 |
| 2025-07-11 | 25.14 | $25.08 | 439 |
| 2025-07-10 | 25.15 | $25.19 | 640 |
| 2025-07-09 | 25.13 | $25.05 | 5508 |
| 2025-07-08 | 25.15 | $25.12 | 2518 |
| 2025-07-07 | 25.14 | $25.02 | 1007 |
| 2025-07-03 | 25.17 | $25.29 | 400 |
| 2025-07-02 | 25.11 | $25.07 | 7439 |
| 2025-07-01 | 25.11 | $25.21 | 5917 |
| 2025-06-30 | 25.06 | $24.96 | 2600 |
| 2025-06-27 | 25.08 | $24.85 | 1800 |
| 2025-06-26 | 25.13 | $24.93 | 2900 |
| 2025-06-25 | 25.17 | $24.83 | 1325 |
| 2025-06-24 | 25.24 | $25.08 | 2200 |
| 2025-06-23 | 25.25 | $25.18 | 2939 |
| 2025-06-20 | 25.22 | $24.91 | 4700 |
| 2025-06-18 | 25.26 | $24.93 | 4607 |
| 2025-06-17 | 25.31 | $24.97 | 3500 |
| 2025-06-16 | 25.35 | $25.09 | 4100 |
| 2025-06-13 | 25.34 | $25.05 | 4500 |
| 2025-06-12 | 25.35 | $25.37 | 1024 |
| 2025-06-11 | 25.25 | $25.30 | 1300 |
| 2025-06-10 | 25.14 | $25.32 | 3800 |
| 2025-06-09 | 25.00 | $25.18 | 4238 |
| 2025-06-06 | 24.86 | $25.08 | 2131 |
| 2025-06-05 | 24.72 | $24.77 | 1344 |
| 2025-06-04 | 24.64 | $24.67 | 12205 |
| 2025-06-03 | 24.57 | $24.65 | 900 |
| 2025-06-02 | 24.48 | $24.56 | 842 |
| 2025-05-30 | 24.41 | $24.51 | 2332 |
| 2025-05-29 | 24.32 | $24.44 | 408 |
| 2025-05-28 | 24.24 | $24.25 | 2100 |
| 2025-05-27 | 24.20 | $24.10 | 2300 |
| 2025-05-23 | 24.20 | $23.80 | 2300 |
| 2025-05-22 | 24.28 | $23.87 | 1009 |
| 2025-05-21 | 24.36 | $23.84 | 801 |
| 2025-05-20 | 24.47 | $24.33 | 1200 |
| 2025-05-19 | 24.43 | $24.43 | 3200 |
| 2025-05-16 | 24.35 | $24.36 | 1600 |
| 2025-05-15 | 24.27 | $24.24 | 1008 |
| 2025-05-14 | 24.20 | $23.90 | 1100 |
| 2025-05-13 | 24.22 | $24.02 | 6124 |
| 2025-05-12 | 24.21 | $24.13 | 4300 |
| 2025-05-09 | 24.15 | $24.39 | 19143 |
| 2025-05-08 | 23.99 | $23.87 | 2100 |
| 2025-05-07 | 23.95 | $23.85 | 633 |
| 2025-05-06 | 23.91 | $23.97 | 400 |
| 2025-05-05 | 23.82 | $23.90 | 1735 |
| 2025-05-02 | 23.73 | $23.91 | 529 |
| 2025-05-01 | 23.62 | $23.65 | 2200 |
| 2025-04-30 | 23.56 | $23.58 | 14647 |
| 2025-04-29 | 23.50 | $23.63 | 3227 |
| 2025-04-28 | 23.42 | $23.80 | 4200 |
| 2025-04-25 | 23.27 | $23.74 | 11142 |
| 2025-04-24 | 23.10 | $23.67 | 5436 |
| 2025-04-23 | 22.91 | $23.70 | 16000 |
| 2025-04-22 | 22.69 | $23.34 | 2700 |
| 2025-04-21 | 22.53 | $23.01 | 11417 |
| 2025-04-17 | 22.44 | $23.19 | 1647 |
| 2025-04-16 | 22.29 | $22.87 | 5100 |
| 2025-04-15 | 22.21 | $22.84 | 1136 |
| 2025-04-14 | 22.14 | $22.86 | 17200 |
| 2025-04-11 | 22.06 | $22.38 | 4209 |
| 2025-04-10 | 22.12 | $22.10 | 912 |
| 2025-04-09 | 22.30 | $22.37 | 7700 |
| 2025-04-08 | 22.45 | $21.48 | 3600 |
| 2025-04-07 | 22.92 | $21.84 | 12517 |
| 2025-04-04 | 23.39 | $22.63 | 13600 |
| 2025-04-03 | 23.72 | $23.47 | 1646 |
| 2025-04-02 | 23.85 | $24.08 | 700 |
| 2025-04-01 | 23.83 | $23.96 | 3544 |
| 2025-03-31 | 23.85 | $23.97 | 1707 |
| 2025-03-28 | 23.87 | $23.98 | 2324 |
| 2025-03-27 | 23.91 | $23.95 | 1041 |
| 2025-03-26 | 23.96 | $23.98 | 717 |
| 2025-03-25 | 24.02 | $23.89 | 2021 |
| 2025-03-24 | 24.12 | $23.85 | 1634 |
| 2025-03-21 | 24.26 | $23.59 | 50700 |
| 2025-03-20 | 24.52 | $23.90 | 1200 |
| 2025-03-19 | 24.75 | $24.46 | 393000 |
| 2025-03-18 | 24.84 | $25.00 | 1900 |
| 2025-03-17 | 24.78 | $25.14 | 1939 |
| 2025-03-14 | 24.67 | $24.81 | 7114 |
| 2025-03-13 | 24.64 | $24.38 | 708 |
| 2025-03-12 | 24.74 | $24.62 | 6200 |
| 2025-03-11 | 24.78 | $24.58 | 8800 |
| 2025-03-10 | 24.85 | $24.72 | 5600 |
| 2025-03-07 | 24.89 | $24.97 | 5200 |
| 2025-03-06 | 24.86 | $24.70 | 3900 |
| 2025-03-05 | 24.91 | $25.00 | 3512 |
| 2025-03-04 | 24.88 | $24.82 | 5905 |
| 2025-03-03 | 24.89 | $24.89 | 24324 |
| 2025-02-28 | 24.89 | $25.00 | 9900 |
| 2025-02-27 | 24.85 | $24.87 | 5923 |
| 2025-02-26 | 24.85 | $24.87 | 44600 |
| 2025-02-25 | 24.84 | $24.86 | 3444 |
| 2025-02-24 | 24.84 | $24.71 | 2300 |
| 2025-02-21 | 24.88 | $24.65 | 7118 |
| 2025-02-20 | 24.96 | $24.91 | 6200 |
| 2025-02-19 | 24.96 | $24.90 | 446 |
| 2025-02-18 | 24.98 | $24.97 | 2420 |
| 2025-02-14 | 24.97 | $24.82 | 4604 |
| 2025-02-13 | 25.01 | $25.15 | 4200 |
| 2025-02-12 | 24.96 | $24.84 | 2700 |
| 2025-02-11 | 24.99 | $24.91 | 3200 |
| 2025-02-10 | 25.00 | $24.86 | 6700 |
| 2025-02-07 | 25.04 | $25.00 | 8715 |
| 2025-02-06 | 25.04 | $25.15 | 4800 |
| 2025-02-05 | 25.00 | $25.03 | 30115 |
| 2025-02-04 | 24.98 | $24.99 | 1600 |
| 2025-02-03 | 24.97 | $24.92 | 3800 |
| 2025-01-31 | 24.98 | $25.07 | 10000 |
| 2025-01-30 | 24.95 | $25.11 | 1500 |
| 2025-01-29 | 24.90 | $24.75 | 2212 |
| 2025-01-28 | 24.96 | $25.15 | 6742 |
| 2025-01-27 | 24.90 | $25.29 | 2300 |
| 2025-01-24 | 24.79 | $25.04 | 4600 |
| 2025-01-23 | 24.73 | $24.92 | 4900 |
| 2025-01-22 | 24.71 | $24.96 | 4500 |
| 2025-01-21 | 24.67 | $25.20 | 1400 |
| 2025-01-17 | 24.56 | $24.99 | 6300 |
| 2025-01-16 | 24.49 | $24.93 | 1303 |
| 2025-01-15 | 24.43 | $24.82 | 5749 |
| 2025-01-14 | 24.40 | $24.57 | 13300 |
| 2025-01-13 | 24.45 | $24.36 | 3000 |
| 2025-01-10 | 24.59 | $24.32 | 5900 |
| 2025-01-08 | 24.78 | $24.80 | 41045 |
| 2025-01-07 | 24.87 | $24.93 | 2724 |
| 2025-01-06 | 24.94 | $25.13 | 20700 |
| 2025-01-03 | 24.97 | $25.36 | 2920 |
| 2025-01-02 | 24.94 | $25.21 | 4100 |
| 2024-12-31 | 24.97 | $25.24 | 5640 |
| 2024-12-30 | 24.99 | $25.04 | 5627 |
| 2024-12-27 | 25.09 | $25.14 | 1800 |
| 2024-12-26 | 25.19 | $25.28 | 1319 |
| 2024-12-24 | 25.28 | $25.15 | 1307 |
| 2024-12-23 | 25.43 | $25.04 | 5200 |
| 2024-12-20 | 25.66 | $25.06 | 9344 |
| 2024-12-19 | 25.94 | $25.21 | 6100 |
| 2024-12-18 | 26.24 | $25.35 | 4700 |
| 2024-12-17 | 26.56 | $26.44 | 1227 |
| 2024-12-16 | 26.61 | $26.51 | 5937 |
| 2024-12-13 | 26.65 | $26.55 | 11900 |
| 2024-12-12 | 26.68 | $26.43 | 1700 |
| 2024-12-11 | 26.75 | $26.45 | 8800 |
| 2024-12-10 | 26.83 | $26.54 | 2306 |
| 2024-12-09 | 26.90 | $26.85 | 3600 |
| 2024-12-06 | 26.89 | $26.75 | 17500 |
| 2024-12-05 | 26.90 | $26.86 | 399710 |
| 2024-12-04 | 26.88 | $26.82 | 15200 |
| 2024-12-03 | 26.87 | $26.78 | 1000 |
| 2024-12-02 | 26.86 | $26.80 | 6738 |
| 2024-11-29 | 26.84 | $27.09 | 1849 |
| 2024-11-27 | 26.72 | $27.07 | 2900 |
| 2024-11-26 | 26.58 | $26.96 | 8615 |
| 2024-11-25 | 26.45 | $26.84 | 3500 |
| 2024-11-22 | 26.32 | $26.62 | 3526 |
| 2024-11-21 | 26.24 | $26.50 | 5300 |
| 2024-11-20 | 26.17 | $26.28 | 1800 |
| 2024-11-19 | 26.17 | $26.31 | 2103 |
| 2024-11-18 | 26.16 | $26.16 | 5546 |
| 2024-11-15 | 26.19 | $26.07 | 1000 |
| 2024-11-14 | 26.27 | $26.09 | 1711 |
| 2024-11-13 | 26.35 | $26.27 | 2700 |
| 2024-11-12 | 26.40 | $26.32 | 24200 |
| 2024-11-11 | 26.44 | $26.64 | 7500 |
| 2024-11-08 | 26.40 | $26.71 | 1819 |
| 2024-11-07 | 26.32 | $26.64 | 7425 |
| 2024-11-06 | 26.25 | $26.48 | 4301 |
| 2024-11-05 | 26.22 | $26.42 | 5627 |
| 2024-11-04 | 26.21 | $26.19 | 19219 |
| 2024-11-01 | 26.27 | $26.02 | 409 |
| 2024-10-31 | 26.39 | $26.22 | 1632 |
| 2024-10-30 | 26.48 | $26.56 | 400 |
| 2024-10-29 | 26.49 | $26.47 | 4027 |
| 2024-10-28 | 26.53 | $26.57 | 4325 |
| 2024-10-25 | 26.55 | $26.36 | 4400 |
| 2024-10-24 | 26.64 | $26.69 | 6505 |
| 2024-10-23 | 26.65 | $26.56 | 1425 |
| 2024-10-22 | 26.70 | $26.69 | 3000 |
| 2024-10-21 | 26.72 | $26.75 | 4100 |
| 2024-10-18 | 26.72 | $27.10 | 1129 |
| 2024-10-17 | 26.62 | $26.94 | 1000 |
| 2024-10-16 | 26.54 | $27.01 | 1700 |
| 2024-10-15 | 26.43 | $26.77 | 1500 |
| 2024-10-14 | 26.37 | $26.51 | 6300 |
| 2024-10-11 | 26.39 | $26.45 | 800 |
| 2024-10-10 | 26.43 | $26.30 | 1200 |
| 2024-10-09 | 26.53 | $26.40 | 1237 |
| 2024-10-08 | 26.62 | $26.33 | 1713 |
| 2024-10-07 | 26.75 | $26.39 | 1249 |
| 2024-10-04 | 26.89 | $26.57 | 825 |
| 2024-10-03 | 27.01 | $26.51 | 9000 |
| 2024-10-02 | 27.17 | $26.47 | 22800 |
| 2024-10-01 | 27.38 | $27.00 | 7000 |
| 2024-09-30 | 27.46 | $27.21 | 1900 |
| 2024-09-27 | 27.49 | $27.17 | 2800 |
| 2024-09-26 | 27.52 | $27.27 | 4903 |
| 2024-09-25 | 27.53 | $27.17 | 1224 |
| 2024-09-24 | 27.56 | $27.44 | 2100 |
| 2024-09-23 | 27.51 | $27.31 | 2111 |
| 2024-09-20 | 27.48 | $27.19 | 1603 |
| 2024-09-19 | 27.47 | $27.78 | 1249 |
| 2024-09-18 | 27.27 | $27.36 | 700 |
| 2024-09-17 | 27.14 | $27.30 | 5438 |
| 2024-09-16 | 27.00 | $27.33 | 2100 |
| 2024-09-13 | 26.81 | $27.14 | 4936 |
| 2024-09-12 | 26.64 | $26.79 | 5505 |
| 2024-09-11 | 26.53 | $26.50 | 3700 |
| 2024-09-10 | 26.49 | $26.37 | 528 |
| 2024-09-09 | 26.47 | $26.32 | 1919 |
| 2024-09-06 | 26.46 | $26.25 | 5600 |
| 2024-09-05 | 26.47 | $26.37 | 1901 |
| 2024-09-04 | 26.43 | $26.33 | 2539 |
| 2024-09-03 | 26.39 | $26.18 | 4600 |
| 2024-08-30 | 26.38 | $26.42 | 2045 |
| 2024-08-29 | 26.28 | $26.23 | 1400 |
| 2024-08-28 | 26.22 | $26.26 | 710 |
| 2024-08-27 | 26.14 | $26.34 | 847 |
| 2024-08-26 | 26.00 | $26.28 | 1202 |
| 2024-08-23 | 25.84 | $26.27 | 1800 |
| 2024-08-22 | 25.65 | $25.79 | 700 |
| 2024-08-21 | 25.57 | $25.78 | 1900 |
| 2024-08-20 | 25.47 | $25.65 | 2537 |
| 2024-08-19 | 25.39 | $25.67 | 500 |
| 2024-08-16 | 25.27 | $25.46 | 937 |
| 2024-08-15 | 25.20 | $25.46 | 1700 |
| 2024-08-14 | 25.11 | $25.25 | 100 |
| 2024-08-13 | 25.07 | $25.19 | 2300 |
| 2024-08-12 | 25.04 | $24.78 | 133231 |
| 2024-08-09 | 25.13 | $25.08 | 1124 |
| 2024-08-08 | 25.14 | $24.98 | 2514 |
| 2024-08-07 | 25.18 | $24.84 | 506 |
| 2024-08-06 | 25.28 | $24.88 | 2146 |
| 2024-08-05 | 25.38 | $24.48 | 2740 |
| 2024-08-02 | 25.62 | $25.12 | 4448 |
| 2024-08-01 | 25.71 | $25.41 | 2400 |
| 2024-07-31 | 25.73 | $25.56 | 900 |
| 2024-07-30 | 25.69 | $25.59 | 1710 |
| 2024-07-29 | 25.62 | $25.43 | 900 |
| 2024-07-26 | 25.59 | $25.48 | 201 |
| 2024-07-25 | 25.52 | $25.06 | 2421 |
| 2024-07-24 | 25.56 | $25.13 | 3600 |
| 2024-07-23 | 25.58 | $25.60 | 3400 |
| 2024-07-22 | 25.45 | $25.48 | 3522 |
| 2024-07-19 | 25.32 | $25.16 | 11700 |
| 2024-07-18 | 25.25 | $25.21 | 5341 |
| 2024-07-17 | 25.15 | $25.47 | 9107 |
| 2024-07-16 | 24.93 | $25.52 | 5314 |
| 2024-07-15 | 24.64 | $25.18 | 1600 |
| 2024-07-12 | 24.40 | $25.02 | 1626 |
| 2024-07-11 | 24.14 | $24.70 | 3346 |
| 2024-07-10 | 23.93 | $24.13 | 2200 |
| 2024-07-09 | 23.85 | $23.98 | 2800 |
| 2024-07-08 | 23.80 | $24.03 | 940 |
| 2024-07-05 | 23.73 | $23.98 | 3500 |
| 2024-07-03 | 23.66 | $23.94 | 707 |
| 2024-07-02 | 23.58 | $23.76 | 2200 |
| 2024-07-01 | 23.55 | $23.64 | 5300 |
| 2024-06-28 | 23.55 | $23.82 | 842 |
| 2024-06-27 | 23.49 | $23.48 | 100 |
| 2024-06-26 | 23.54 | $23.32 | 341 |
| 2024-06-25 | 23.64 | $23.46 | 809 |
| 2024-06-24 | 23.73 | $23.68 | 1303 |
| 2024-06-21 | 23.77 | $23.52 | 2318 |
| 2024-06-20 | 23.87 | $24.05 | 4500 |
| 2024-06-18 | 23.82 | $24.06 | 2431 |
| 2024-06-17 | 23.76 | $23.84 | 400 |
| 2024-06-14 | 23.76 | $23.78 | 800 |
| 2024-06-13 | 23.78 | $23.84 | 2300 |
| 2024-06-12 | 23.79 | $23.80 | 3300 |
| 2024-06-11 | 23.81 | $23.56 | 2000 |
| 2024-06-10 | 23.92 | $23.69 | 1204 |
| 2024-06-07 | 24.01 | $23.77 | 5637 |
| 2024-06-06 | 24.10 | $24.12 | 3023 |
| 2024-06-05 | 24.09 | $24.13 | 542 |
| 2024-06-04 | 24.08 | $24.16 | 2222 |
| 2024-06-03 | 24.06 | $24.18 | 5119 |
| 2024-05-31 | 24.03 | $24.20 | 820 |
| 2024-05-30 | 23.98 | $23.84 | 833 |
| 2024-05-29 | 24.04 | $23.56 | 1617 |
| 2024-05-28 | 24.21 | $23.85 | 2042 |
| 2024-05-24 | 24.31 | $24.00 | 1000 |
| 2024-05-23 | 24.39 | $23.91 | 1600 |
| 2024-05-22 | 24.51 | $24.23 | 1647 |
| 2024-05-21 | 24.56 | $24.36 | 7000 |
| 2024-05-20 | 24.57 | $24.44 | 1900 |
| 2024-05-17 | 24.55 | $24.54 | 10900 |
| 2024-05-16 | 24.50 | $24.58 | 1723 |
| 2024-05-15 | 24.41 | $24.60 | 943 |
| 2024-05-14 | 24.30 | $24.40 | 500 |
| 2024-05-13 | 24.22 | $24.24 | 3100 |
| 2024-05-10 | 24.18 | $24.29 | 140 |
| 2024-05-09 | 24.11 | $24.26 | 600 |
| 2024-05-08 | 24.03 | $24.01 | 1401 |
| 2024-05-07 | 24.02 | $24.15 | 4845 |
| 2024-05-06 | 23.95 | $24.23 | 30100 |
| 2024-05-03 | 23.84 | $24.10 | 405 |
| 2024-05-02 | 23.75 | $24.08 | 400 |
| 2024-05-01 | 23.65 | $23.70 | 2100 |
| 2024-04-30 | 23.65 | $23.71 | 1529 |
| 2024-04-29 | 23.65 | $24.02 | 200 |
| 2024-04-26 | 23.55 | $23.77 | 1900 |
| 2024-04-25 | 23.51 | $23.70 | 344 |
| 2024-04-24 | 23.49 | $23.86 | 5000 |
| 2024-04-23 | 23.42 | $23.89 | 205 |
| 2024-04-22 | 23.32 | $23.66 | 900 |
| 2024-04-19 | 23.28 | $23.40 | 1100 |
| 2024-04-18 | 23.33 | $23.16 | 900 |
| 2024-04-17 | 23.46 | $23.17 | 600 |
| 2024-04-16 | 23.62 | $23.24 | 2500 |
| 2024-04-15 | 23.80 | $23.50 | 900 |
| 2024-04-12 | 23.95 | $23.73 | 400 |
| 2024-04-11 | 24.05 | $24.07 | 1800 |
| 2024-04-10 | 24.08 | $23.93 | 4800 |
| 2024-04-09 | 24.15 | $24.59 | 1400 |
| 2024-04-08 | 24.03 | $24.35 | 1326 |
| 2024-04-05 | 23.97 | $24.01 | 900 |
| 2024-04-04 | 24.00 | $23.80 | 1700 |
| 2024-04-03 | 24.11 | $23.93 | 6115 |
| 2024-04-02 | 24.20 | $23.98 | 2549 |
| 2024-04-01 | 24.30 | $24.25 | 840 |
| 2024-03-28 | 24.34 | $24.55 | 800 |
| 2024-03-27 | 24.29 | $24.33 | 1333 |
| 2024-03-26 | 24.31 | $23.94 | 911 |
| 2024-03-25 | 24.45 | $24.10 | 1700 |
| 2024-03-22 | 24.57 | $24.12 | 322 |
| 2024-03-21 | 24.72 | $24.51 | 600 |
| 2024-03-20 | 24.77 | $24.84 | 826 |
| 2024-03-19 | 24.72 | $24.64 | 700 |
| 2024-03-18 | 24.73 | $24.57 | 2331 |
| 2024-03-15 | 24.76 | $24.60 | 500 |
| 2024-03-14 | 24.79 | $24.58 | 1500 |
| 2024-03-13 | 24.83 | $24.88 | 2900 |
| 2024-03-12 | 24.78 | $24.90 | 1000 |
| 2024-03-11 | 24.71 | $24.93 | 2800 |
| 2024-03-08 | 24.61 | $24.91 | 1400 |
| 2024-03-07 | 24.50 | $24.81 | 23500 |
| 2024-03-06 | 24.39 | $24.44 | 300 |
| 2024-03-05 | 24.38 | $24.42 | 1000 |
| 2024-03-04 | 24.38 | $24.58 | 935 |
| 2024-03-01 | 24.32 | $24.45 | 2000 |
| 2024-02-29 | 24.29 | $24.31 | 313 |
| 2024-02-28 | 24.30 | $24.16 | 2440 |
| 2024-02-27 | 24.36 | $24.33 | 100 |
| 2024-02-26 | 24.38 | $24.31 | 600 |
| 2024-02-23 | 24.41 | $24.58 | 7500 |
| 2024-02-22 | 24.36 | $24.66 | 32700 |
| 2024-02-21 | 24.28 | $24.52 | 3643 |
| 2024-02-20 | 24.23 | $24.39 | 1300 |
| 2024-02-16 | 24.22 | $24.47 | 100 |
| 2024-02-15 | 24.17 | $24.61 | 3249 |
| 2024-02-14 | 24.07 | $24.11 | 1801 |
| 2024-02-13 | 24.12 | $23.98 | 223 |
| 2024-02-12 | 24.21 | $24.49 | 500 |
| 2024-02-09 | 24.18 | $24.44 | 304 |
| 2024-02-08 | 24.15 | $24.36 | 500 |
| 2024-02-07 | 24.14 | $24.14 | 1305 |
| 2024-02-06 | 24.21 | $24.17 | 600 |
| 2024-02-05 | 24.29 | $24.08 | 21400 |
| 2024-02-02 | 24.42 | $24.27 | 600 |
| 2024-02-01 | 24.51 | $24.56 | 600 |
| 2024-01-31 | 24.54 | $24.42 | 345 |
| 2024-01-30 | 24.62 | $24.71 | 201 |
| 2024-01-29 | 24.62 | $24.80 | 2741 |
| 2024-01-26 | 24.61 | $24.76 | 300 |
| 2024-01-25 | 24.60 | $24.76 | 600 |
| 2024-01-24 | 24.59 | $24.54 | 2400 |
| 2024-01-23 | 24.65 | $24.69 | 100 |
| 2024-01-22 | 24.68 | $24.82 | 810 |
| 2024-01-19 | 24.67 | $24.61 | 600 |
| 2024-01-18 | 24.74 | $24.33 | 3300 |
| 2024-01-17 | 24.90 | $24.36 | 100 |
| 2024-01-16 | 25.09 | $24.79 | 4200 |
| 2024-01-12 | 25.19 | $25.06 | 1106 |
| 2024-01-11 | 25.22 | $24.99 | 111 |
| 2024-01-10 | 25.27 | $25.08 | 343 |
| 2024-01-09 | 25.30 | $25.03 | 641 |
| 2024-01-08 | 25.35 | $25.19 | 1620 |
| 2024-01-05 | 25.36 | $25.04 | 1300 |
| 2024-01-04 | 25.41 | $24.97 | 3200 |
| 2024-01-03 | 25.49 | $24.93 | 302 |
| 2024-01-02 | 25.59 | $25.36 | 700 |
| 2023-12-29 | 25.57 | $25.30 | 400 |
| 2023-12-28 | 25.55 | $25.51 | 100 |
| 2023-12-27 | 25.46 | $25.32 | 631 |
| 2023-12-26 | 25.39 | $25.24 | 2304 |
| 2023-12-22 | 25.33 | $25.11 | 3603 |
| 2023-12-21 | 25.29 | $25.14 | 25737 |
| 2023-12-20 | 25.21 | $24.87 | 143 |
| 2023-12-19 | 25.20 | $25.06 | 4600 |
| 2023-12-18 | 25.12 | $24.96 | 2200 |
| 2023-12-15 | 25.04 | $25.09 | 3100 |
| 2023-12-14 | 24.89 | $25.43 | 2500 |
| 2023-12-13 | 24.59 | $24.87 | 3609 |
| 2023-12-12 | 24.39 | $24.18 | 2000 |
| 2023-12-11 | 24.36 | $24.15 | 1501 |
| 2023-12-08 | 24.33 | $24.20 | 144 |
| 2023-12-07 | 24.27 | $24.23 | 400 |
| 2023-12-06 | 24.18 | $24.11 | 700 |
| 2023-12-05 | 24.09 | $24.14 | 900 |
| 2023-12-04 | 23.97 | $24.22 | 4000 |
| 2023-12-01 | 23.80 | $24.06 | 2301 |
| 2023-11-30 | 23.63 | $23.51 | 500 |
| 2023-11-29 | 23.59 | $23.42 | 300 |
| 2023-11-28 | 23.57 | $23.42 | 1907 |
| 2023-11-27 | 23.53 | $23.32 | 235 |
| 2023-11-24 | 23.51 | $23.31 | 100 |
| 2023-11-22 | 23.49 | $23.26 | 200 |
| 2023-11-21 | 23.48 | $23.24 | 800 |
| 2023-11-20 | 23.45 | $23.48 | 1100 |
| 2023-11-17 | 23.35 | $23.42 | 1600 |
| 2023-11-16 | 23.23 | $23.28 | 400 |
| 2023-11-15 | 23.13 | $23.54 | 100 |
| 2023-11-14 | 22.92 | $23.42 | 2725 |
| 2023-11-13 | 22.69 | $22.48 | 100 |
| 2023-11-10 | 22.71 | $22.66 | 1100 |
| 2023-11-09 | 22.68 | $22.51 | 245 |
| 2023-11-08 | 22.69 | $22.87 | 1840 |
| 2023-11-07 | 22.58 | $22.83 | 2935 |
| 2023-11-06 | 22.46 | $23.01 | 900 |
| 2023-11-03 | 22.26 | $23.20 | 1800 |
| 2023-11-02 | 21.96 | $22.74 | 8031 |
| 2023-11-01 | 21.73 | $22.18 | 6200 |
| 2023-10-31 | 21.64 | $21.98 | 710 |
| 2023-10-30 | 21.60 | $21.70 | 7217 |
| 2023-10-27 | 21.65 | $21.55 | 741 |
| 2023-10-26 | 21.76 | $21.77 | 2100 |
| 2023-10-25 | 21.83 | $21.62 | 500 |
| 2023-10-24 | 21.97 | $21.99 | 325 |
| 2023-10-23 | 22.03 | $21.81 | 4900 |
| 2023-10-20 | 22.17 | $21.97 | 100 |
| 2023-10-19 | 22.30 | $22.19 | 100 |
| 2023-10-18 | 22.38 | $22.52 | 4132 |
| 2023-10-17 | 22.39 | $22.79 | 115 |
| 2023-10-16 | 22.31 | $22.64 | 100 |
| 2023-10-13 | 22.27 | $22.39 | 110 |
| 2023-10-12 | 22.31 | $22.56 | 206 |
| 2023-10-11 | 22.32 | $22.89 | 300 |
| 2023-10-10 | 22.22 | $22.64 | 325 |
| 2023-10-09 | 22.19 | $22.50 | 370 |
| 2023-10-06 | 22.21 | $22.35 | 5640 |
| 2023-10-05 | 22.29 | $22.20 | 1800 |
| 2023-10-04 | 22.45 | $22.21 | 2415 |
| 2023-10-03 | 22.64 | $22.97 | 2209 |
| 2023-10-02 | 22.65 | $22.50 | 1832 |
| 2023-09-29 | 22.81 | $22.93 | 4001 |
| 2023-09-28 | 22.88 | $22.79 | 2700 |
| 2023-09-27 | 23.02 | $22.62 | 2709 |
| 2023-09-26 | 23.25 | $22.72 | 7042 |
| 2023-09-25 | 23.51 | $23.11 | 1900 |
| 2023-09-22 | 23.70 | $23.19 | 2444 |
| 2023-09-21 | 23.91 | $23.31 | 3421 |
| 2023-09-20 | 24.13 | $24.09 | 400 |
| 2023-09-19 | 24.16 | $24.06 | 2932 |
| 2023-09-18 | 24.20 | $24.01 | 2200 |
| 2023-09-15 | 24.27 | $24.22 | 237 |
| 2023-09-14 | 24.29 | $24.40 | 100 |
| 2023-09-13 | 24.25 | $24.12 | 4127 |
| 2023-09-12 | 24.30 | $24.34 | 416 |
| 2023-09-11 | 24.28 | $24.46 | 539 |
| 2023-09-08 | 24.23 | $24.33 | 800 |
| 2023-09-07 | 24.20 | $24.26 | 221 |
| 2023-09-06 | 24.20 | $24.21 | 200 |
| 2023-09-05 | 24.21 | $24.17 | 3300 |
| 2023-09-01 | 24.23 | $24.44 | 121 |
| 2023-08-31 | 24.18 | $24.45 | 321 |
| 2023-08-30 | 24.12 | $24.63 | 245 |
| 2023-08-29 | 23.98 | $24.52 | 549 |
| 2023-08-28 | 23.86 | $24.30 | 100 |
| 2023-08-25 | 23.78 | $23.94 | 336 |
| 2023-08-24 | 23.80 | $23.90 | 1300 |
| 2023-08-23 | 23.85 | $24.06 | 745 |
| 2023-08-22 | 23.86 | $23.79 | 900 |
| 2023-08-21 | 23.97 | $23.78 | 1225 |
| 2023-08-18 | 24.10 | $23.94 | 322 |
| 2023-08-17 | 24.22 | $23.91 | 2821 |
| 2023-08-16 | 24.38 | $24.06 | 3734 |
| 2023-08-15 | 24.53 | $24.19 | 3800 |
| 2023-08-14 | 24.67 | $24.43 | 4045 |
| 2023-08-11 | 24.77 | $24.66 | 400 |
| 2023-08-10 | 24.82 | $24.69 | 600 |
| 2023-08-09 | 24.86 | $24.72 | 7245 |
| 2023-08-08 | 24.91 | $24.84 | 100 |
| 2023-08-07 | 24.93 | $24.99 | 1517 |
| 2023-08-04 | 24.91 | $24.67 | 303 |
| 2023-08-03 | 24.98 | $24.58 | 2442 |
| 2023-08-02 | 25.09 | $24.67 | 519 |
| 2023-08-01 | 25.20 | $24.88 | 1000 |
| 2023-07-31 | 25.26 | $25.04 | 210 |
| 2023-07-28 | 25.29 | $25.04 | 132 |
| 2023-07-27 | 25.31 | $25.00 | 16303 |
| 2023-07-26 | 25.34 | $25.23 | 1935 |
| 2023-07-25 | 25.31 | $25.17 | 517 |
| 2023-07-24 | 25.27 | $25.30 | 1800 |
| 2023-07-21 | 25.19 | $25.18 | 645 |
| 2023-07-20 | 25.12 | $25.17 | 1900 |
| 2023-07-19 | 25.04 | $25.18 | 1434 |
| 2023-07-18 | 24.92 | $24.97 | 800 |
| 2023-07-17 | 24.85 | $25.00 | 500 |
| 2023-07-14 | 24.75 | $25.00 | 15810 |
| 2023-07-13 | 24.62 | $25.10 | 5400 |
| 2023-07-12 | 24.42 | $24.89 | 2809 |
| 2023-07-11 | 24.26 | $24.68 | 8600 |
| 2023-07-10 | 24.12 | $24.30 | 6700 |
| 2023-07-07 | 24.07 | $24.24 | 1800 |
| 2023-07-06 | 24.03 | $24.14 | 3336 |
| 2023-07-05 | 24.01 | $24.36 | 16100 |
| 2023-07-03 | 23.93 | $24.27 | 1430 |
| 2023-06-30 | 23.86 | $23.96 | 2700 |
| 2023-06-29 | 23.87 | $23.91 | 2102 |
| 2023-06-28 | 23.90 | $23.68 | 1300 |
| 2023-06-27 | 24.02 | $23.80 | 3217 |
| 2023-06-26 | 24.13 | $23.56 | 1845 |
| 2023-06-23 | 24.34 | $23.20 | 3311 |
| 2023-06-22 | 24.71 | $23.67 | 2014 |
| 2023-06-21 | 25.01 | $24.62 | 400 |
| 2023-06-20 | 25.07 | $24.81 | 2800 |
| 2023-06-16 | 25.07 | $25.09 | 605 |
| 2023-06-15 | 24.99 | $25.06 | 5522 |
| 2023-06-14 | 24.89 | $24.88 | 7336 |
| 2023-06-13 | 24.82 | $24.68 | 2436 |
| 2023-06-12 | 24.80 | $24.79 | 160600 |
| 2023-06-09 | 24.73 | $24.90 | 700 |
| 2023-06-08 | 24.61 | $24.93 | 1934 |
| 2023-06-07 | 24.45 | $25.04 | 2200 |
| 2023-06-06 | 24.22 | $24.74 | 442 |
| 2023-06-05 | 24.03 | $24.38 | 1513 |
| 2023-06-02 | 23.91 | $24.46 | 1800 |
| 2023-06-01 | 23.75 | $23.86 | 915 |
| 2023-05-31 | 23.74 | $23.88 | 2600 |
| 2023-05-30 | 23.72 | $23.74 | 1800 |
| 2023-05-26 | 23.75 | $23.73 | 500 |
| 2023-05-25 | 23.80 | $23.46 | 2100 |
| 2023-05-24 | 23.94 | $23.75 | 1408 |
| 2023-05-23 | 24.02 | $24.04 | 2241 |
| 2023-05-22 | 24.03 | $24.07 | 4900 |
| 2023-05-19 | 24.04 | $24.00 | 18700 |
| 2023-05-18 | 24.07 | $24.00 | 536 |
| 2023-05-17 | 24.11 | $24.07 | 22900 |
| 2023-05-16 | 24.15 | $23.87 | 8133 |
| 2023-05-15 | 24.25 | $24.20 | 1900 |
| 2023-05-12 | 24.27 | $24.05 | 4507 |
| 2023-05-11 | 24.34 | $24.18 | 1000 |
| 2023-05-10 | 24.39 | $24.42 | 941 |
| 2023-05-09 | 24.38 | $24.32 | 900 |
| 2023-05-08 | 24.40 | $24.50 | 1126 |
| 2023-05-05 | 24.36 | $24.56 | 529 |
| 2023-05-04 | 24.30 | $24.31 | 1921 |
| 2023-05-03 | 24.30 | $24.21 | 522 |
| 2023-05-02 | 24.34 | $24.13 | 3700 |
| 2023-05-01 | 24.42 | $24.48 | 4400 |
| 2023-04-28 | 24.40 | $24.55 | 634 |
| 2023-04-27 | 24.36 | $24.34 | 1300 |
| 2023-04-26 | 24.38 | $24.04 | 3300 |
| 2023-04-25 | 24.50 | $24.20 | 800 |
| 2023-04-24 | 24.60 | $24.43 | 700 |
| 2023-04-21 | 24.64 | $24.59 | 4000 |
| 2023-04-20 | 24.65 | $24.58 | 2106 |
| 2023-04-19 | 24.66 | $24.66 | 2709 |
| 2023-04-18 | 24.65 | $24.63 | 500 |
| 2023-04-17 | 24.65 | $24.82 | 500 |
| 2023-04-14 | 24.59 | $24.60 | 701 |
| 2023-04-13 | 24.59 | $24.80 | 2200 |
| 2023-04-12 | 24.52 | $24.65 | 4130 |
| 2023-04-11 | 24.49 | $24.78 | 700 |
| 2023-04-10 | 24.42 | $24.71 | 304 |
| 2023-04-06 | 24.36 | $24.68 | 6700 |
| 2023-04-05 | 24.30 | $24.66 | 14600 |
| 2023-04-04 | 24.24 | $24.76 | 1043 |
| 2023-04-03 | 24.14 | $24.74 | 400 |
| 2023-03-31 | 24.03 | $24.90 | 4600 |
| 2023-03-30 | 23.86 | $24.66 | 1038 |
| 2023-03-29 | 23.74 | $24.41 | 100 |
| 2023-03-28 | 23.68 | $24.12 | 1827 |
| 2023-03-27 | 23.71 | $24.12 | 4100 |
| 2023-03-24 | 23.77 | $23.93 | 936 |
| 2023-03-23 | 23.91 | $23.63 | 1045 |
| 2023-03-22 | 24.19 | $24.01 | 1511 |
| 2023-03-21 | 24.42 | $24.62 | 1200 |
| 2023-03-20 | 24.53 | $24.58 | 428 |
| 2023-03-17 | 24.69 | $24.46 | 2600 |
| 2023-03-16 | 24.92 | $24.91 | 3900 |
| 2023-03-15 | 25.08 | $24.93 | 3609 |
| 2023-03-14 | 25.28 | $25.27 | 1422 |
| 2023-03-13 | 25.42 | $25.08 | 2400 |
| 2023-03-10 | 25.67 | $25.08 | 2400 |
| 2023-03-09 | 25.97 | $25.78 | 1900 |
| 2023-03-08 | 26.13 | $26.13 | 6518 |
| 2023-03-07 | 26.22 | $26.03 | 8000 |
| 2023-03-06 | 26.36 | $26.52 | 700 |
| 2023-03-03 | 26.38 | $26.65 | 1000 |
| 2023-03-02 | 26.38 | $26.42 | 1948 |
| 2023-03-01 | 26.45 | $26.40 | 2519 |
| 2023-02-28 | 26.54 | $26.45 | 2200 |
| 2023-02-27 | 26.64 | $26.54 | 429 |
| 2023-02-24 | 26.75 | $26.54 | 941 |
| 2023-02-23 | 26.88 | $26.83 | 231 |
| 2023-02-22 | 26.94 | $26.53 | 2627 |
| 2023-02-21 | 27.12 | $26.69 | 8546 |
| 2023-02-17 | 27.29 | $27.15 | 2300 |
| 2023-02-16 | 27.35 | $27.22 | 2600 |
| 2023-02-15 | 27.40 | $27.37 | 8214 |
| 2023-02-14 | 27.41 | $27.35 | 9500 |
| 2023-02-13 | 27.43 | $27.40 | 2104 |
| 2023-02-10 | 27.44 | $27.11 | 1747 |
| 2023-02-09 | 27.54 | $27.00 | 1803 |
| 2023-02-08 | 27.69 | $27.14 | 6400 |
| 2023-02-07 | 27.83 | $27.44 | 200 |
| 2023-02-06 | 27.90 | $27.47 | 9500 |
| 2023-02-03 | 27.97 | $27.82 | 802 |
| 2023-02-02 | 27.93 | $28.14 | 3904 |
| 2023-02-01 | 27.78 | $27.83 | 628 |
| 2023-01-31 | 27.69 | $27.70 | 2704 |
| 2023-01-30 | 27.61 | $27.45 | 2400 |
| 2023-01-27 | 27.59 | $27.72 | 500 |
| 2023-01-26 | 27.47 | $27.50 | 831 |
| 2023-01-25 | 27.39 | $27.42 | 1540 |
| 2023-01-24 | 27.32 | $27.31 | 7600 |
| 2023-01-23 | 27.25 | $27.31 | 7231 |
| 2023-01-20 | 27.16 | $27.20 | 1100 |
| 2023-01-19 | 27.09 | $26.94 | 3516 |
| 2023-01-18 | 27.08 | $27.00 | 1037 |
| 2023-01-17 | 27.03 | $27.35 | 6228 |
| 2023-01-13 | 26.87 | $27.23 | 9700 |
| 2023-01-12 | 26.70 | $27.36 | 844 |
| 2023-01-11 | 26.45 | $26.87 | 8812 |
| 2023-01-10 | 26.30 | $26.28 | 339 |
| 2023-01-09 | 26.30 | $26.38 | 6700 |
| 2023-01-06 | 26.26 | $26.53 | 27800 |
| 2023-01-05 | 26.18 | $25.97 | 5115 |
| 2023-01-04 | 26.24 | $26.52 | 8419 |
| 2023-01-03 | 26.15 | $26.23 | 1000 |
| 2022-12-30 | 26.13 | $26.20 | 6000 |
| 2022-12-29 | 26.11 | $26.19 | 42700 |
| 2022-12-28 | 26.10 | $25.85 | 25938 |
| 2022-12-27 | 26.18 | $26.21 | 67900 |
| 2022-12-23 | 26.17 | $26.20 | 431 |
| 2022-12-22 | 26.16 | $25.88 | 738 |
| 2022-12-21 | 26.24 | $26.06 | 900 |
| 2022-12-20 | 26.28 | $25.91 | 3900 |
| 2022-12-19 | 26.38 | $25.99 | 727 |
| 2022-12-16 | 26.47 | $25.99 | 800 |
| 2022-12-15 | 26.57 | $26.37 | 700 |
| 2022-12-14 | 26.58 | $26.72 | 1900 |
| 2022-12-13 | 26.46 | $26.60 | 7400 |
| 2022-12-12 | 26.35 | $26.34 | 27000 |
| 2022-12-09 | 26.30 | $26.14 | 2025 |
| 2022-12-08 | 26.29 | $26.17 | 50927 |
| 2022-12-07 | 26.27 | $25.92 | 1100 |
| 2022-12-06 | 26.32 | $25.81 | 1700 |
| 2022-12-05 | 26.40 | $25.95 | 415 |
| 2022-12-02 | 26.45 | $26.29 | 800 |
| 2022-12-01 | 26.40 | $26.20 | 1626 |
| 2022-11-30 | 26.36 | $26.32 | 100 |
| 2022-11-29 | 26.26 | $26.08 | 100 |
| 2022-11-28 | 26.20 | $25.81 | 1421 |
| 2022-11-25 | 26.21 | $26.18 | 600 |
| 2022-11-23 | 26.10 | $25.93 | 234 |
| 2022-11-22 | 26.03 | $25.95 | 300 |
| 2022-11-21 | 25.94 | $25.68 | 329 |
| 2022-11-18 | 25.90 | $25.61 | 300 |
| 2022-11-17 | 25.86 | $25.36 | 832 |
| 2022-11-16 | 25.89 | $25.42 | 941 |
| 2022-11-15 | 25.89 | $25.69 | 400 |
| 2022-11-14 | 25.81 | $25.65 | 600 |
| 2022-11-11 | 25.70 | $25.96 | 1600 |
| 2022-11-10 | 25.46 | $25.93 | 822 |
| 2022-11-09 | 25.18 | $24.75 | 300 |
| 2022-11-08 | 25.20 | $25.05 | 314 |
| 2022-11-07 | 25.12 | $25.09 | 438 |
| 2022-11-04 | 25.00 | $24.94 | 1900 |
| 2022-11-03 | 24.90 | $24.45 | 500 |
| 2022-11-02 | 24.92 | $24.59 | 421 |
| 2022-11-01 | 24.90 | $25.13 | 1200 |
| 2022-10-31 | 24.70 | $24.98 | 700 |
| 2022-10-28 | 24.50 | $25.12 | 1209 |
| 2022-10-27 | 24.20 | $24.80 | 1704 |
| 2022-10-26 | 23.94 | $24.66 | 200 |
| 2022-10-25 | 23.66 | $24.47 | 2326 |
| 2022-10-24 | 23.39 | $23.82 | 844 |
| 2022-10-21 | 23.27 | $23.84 | 1300 |
| 2022-10-20 | 23.12 | $23.49 | 100 |
| 2022-10-19 | 23.06 | $23.44 | 1916 |
| 2022-10-18 | 23.00 | $23.82 | 1400 |
| 2022-10-17 | 22.82 | $23.75 | 1400 |
| 2022-10-14 | 22.64 | $23.04 | 100 |
| 2022-10-13 | 22.65 | $23.46 | 317 |
| 2022-10-12 | 22.55 | $23.01 | 400 |
| 2022-10-11 | 22.59 | $23.10 | 1000 |
| 2022-10-10 | 22.61 | $22.94 | 900 |
| 2022-10-07 | 22.72 | $22.97 | 800 |
| 2022-10-06 | 22.85 | $23.32 | 748 |
| 2022-10-05 | 22.92 | $23.49 | 4725 |
| 2022-10-04 | 22.96 | $23.83 | 236543 |
| 2022-10-03 | 22.93 | $23.58 | 6000 |
| 2022-09-30 | 23.00 | $23.33 | 837 |
| 2022-09-29 | 23.17 | $23.05 | 548 |
| 2022-09-28 | 23.50 | $23.53 | 4903 |
| 2022-09-27 | 23.76 | $22.96 | 333 |
| 2022-09-26 | 24.28 | $23.37 | 3137 |
| 2022-09-23 | 24.80 | $23.99 | 411 |
| 2022-09-22 | 25.26 | $24.53 | 273300 |
| 2022-09-21 | 25.65 | $25.24 | 540 |
| 2022-09-20 | 25.91 | $25.59 | 1500 |
| 2022-09-19 | 26.14 | $26.11 | 6135 |
| 2022-09-16 | 26.25 | $26.21 | 2612 |
| 2022-09-15 | 26.36 | $26.03 | 2200 |
| 2022-09-14 | 26.56 | $26.38 | 200 |
| 2022-09-13 | 26.71 | $26.59 | 5418 |
| 2022-09-12 | 26.82 | $27.56 | 108 |
| 2022-09-09 | 26.65 | $27.27 | 1929 |
| 2022-09-08 | 26.55 | $26.88 | 225 |
| 2022-09-07 | 26.55 | $26.91 | 100 |
| 2022-09-06 | 26.56 | $26.52 | 100 |
| 2022-09-02 | 26.69 | $26.38 | 5304 |
| 2022-09-01 | 26.91 | $26.56 | 610 |
| 2022-08-31 | 27.12 | $26.66 | 100 |
| 2022-08-30 | 27.36 | $26.83 | 100 |
| 2022-08-29 | 27.60 | $27.13 | 1136 |
| 2022-08-26 | 27.80 | $27.26 | 200 |
| 2022-08-25 | 28.00 | $27.79 | 1600 |
| 2022-08-24 | 28.08 | $27.58 | 1531 |
| 2022-08-23 | 28.24 | $27.46 | 4307 |
| 2022-08-22 | 28.47 | $27.59 | 3629 |
| 2022-08-19 | 28.70 | $28.08 | 200 |
| 2022-08-18 | 28.83 | $28.40 | 1200 |
| 2022-08-17 | 28.88 | $28.59 | 4819 |
| 2022-08-16 | 28.87 | $28.80 | 4028 |
| 2022-08-15 | 28.79 | $28.80 | 414 |
| 2022-08-12 | 28.68 | $28.91 | 4939 |
| 2022-08-11 | 28.51 | $28.60 | 200 |
| 2022-08-10 | 28.38 | $28.53 | 715 |
| 2022-08-09 | 28.25 | $27.97 | 127 |
| 2022-08-08 | 28.26 | $27.96 | 400 |
| 2022-08-05 | 28.28 | $27.81 | 300 |
| 2022-08-04 | 28.33 | $27.85 | 731 |
| 2022-08-03 | 28.38 | $28.04 | 2000 |
| 2022-08-02 | 28.37 | $27.96 | 300 |
| 2022-08-01 | 28.37 | $28.36 | 326 |
| 2022-07-29 | 28.25 | $28.62 | 300 |
| 2022-07-28 | 28.00 | $28.48 | 800 |
| 2022-07-27 | 27.74 | $27.98 | 100 |
| 2022-07-26 | 27.58 | $27.72 | 100 |
| 2022-07-25 | 27.46 | $27.84 | 1600 |
| 2022-07-22 | 27.27 | $27.58 | 1700 |
| 2022-07-21 | 27.12 | $27.38 | 200 |
| 2022-07-20 | 27.00 | $27.38 | 610 |
| 2022-07-19 | 26.85 | $27.40 | 300 |
| 2022-07-18 | 26.67 | $26.83 | 1300 |
| 2022-07-15 | 26.63 | $26.84 | 2219 |
| 2022-07-14 | 26.58 | $26.41 | 3700 |
| 2022-07-13 | 26.66 | $26.62 | 135 |
| 2022-07-12 | 26.70 | $26.71 | 542 |
| 2022-07-11 | 26.71 | $26.58 | 2841 |
| 2022-07-08 | 26.78 | $26.86 | 500 |
| 2022-07-07 | 26.77 | $26.96 | 15800 |
| 2022-07-06 | 26.74 | $26.80 | 936 |
| 2022-07-05 | 26.75 | $26.83 | 800 |
| 2022-07-01 | 26.76 | $27.03 | 4100 |
| 2022-06-30 | 26.72 | $26.76 | 12426 |
| 2022-06-29 | 26.76 | $27.06 | 100 |
| 2022-06-28 | 26.71 | $27.17 | 1400 |
| 2022-06-27 | 26.63 | $27.27 | 100 |
| 2022-06-24 | 26.51 | $27.30 | 1000 |
| 2022-06-23 | 26.35 | $26.72 | 600 |
| 2022-06-22 | 26.36 | $26.61 | 835 |
| 2022-06-21 | 26.42 | $26.53 | 1435 |
| 2022-06-17 | 26.53 | $26.26 | 500 |
| 2022-06-16 | 26.76 | $26.11 | 1100 |
| 2022-06-15 | 27.09 | $26.76 | 1200 |
| 2022-06-14 | 27.30 | $26.19 | 930 |
| 2022-06-13 | 27.75 | $26.45 | 5217 |
| 2022-06-10 | 28.21 | $27.56 | 4631 |
| 2022-06-09 | 28.43 | $27.85 | 1000 |
| 2022-06-08 | 28.61 | $28.44 | 1700 |
| 2022-06-07 | 28.64 | $28.80 | 2500 |
| 2022-06-06 | 28.56 | $28.54 | 529 |
| 2022-06-03 | 28.55 | $28.73 | 2611 |
| 2022-06-02 | 28.48 | $29.02 | 1800 |
| 2022-06-01 | 28.30 | $28.80 | 323 |
| 2022-05-31 | 28.16 | $28.86 | 723 |
| 2022-05-27 | 27.97 | $28.97 | 9500 |
| 2022-05-26 | 27.72 | $28.43 | 1900 |
| 2022-05-25 | 27.58 | $28.24 | 1601 |
| 2022-05-24 | 27.49 | $28.27 | 2635 |
| 2022-05-23 | 27.38 | $28.07 | 630 |
| 2022-05-20 | 27.33 | $27.73 | 3505 |
| 2022-05-19 | 27.38 | $27.84 | 1133 |
| 2022-05-18 | 27.43 | $27.82 | 1409 |
| 2022-05-17 | 27.51 | $28.61 | 1000 |
| 2022-05-16 | 27.37 | $28.20 | 1634 |
| 2022-05-13 | 27.35 | $28.02 | 2310 |
| 2022-05-12 | 27.41 | $27.36 | 1132 |
| 2022-05-11 | 27.70 | $27.34 | 530 |
| 2022-05-10 | 28.08 | $27.40 | 1100 |
| 2022-05-09 | 28.55 | $27.60 | 1000 |
| 2022-05-06 | 29.06 | $28.52 | 626 |
| 2022-05-05 | 29.42 | $28.95 | 1400 |
| 2022-05-04 | 29.72 | $29.78 | 800 |
| 2022-05-03 | 29.84 | $29.47 | 191411 |
| 2022-05-02 | 30.09 | $29.15 | 2200 |
| 2022-04-29 | 30.50 | $29.79 | 2900 |
| 2022-04-28 | 30.80 | $30.74 | 19400 |
| 2022-04-27 | 30.88 | $30.40 | 1806 |
| 2022-04-26 | 31.08 | $30.52 | 2508 |
| 2022-04-25 | 31.29 | $30.97 | 800 |
| 2022-04-22 | 31.40 | $31.08 | 1121 |
| 2022-04-21 | 31.50 | $31.47 | 1828 |
| 2022-04-20 | 31.50 | $31.78 | 600 |
| 2022-04-19 | 31.40 | $31.51 | 700 |
| 2022-04-18 | 31.36 | $31.27 | 1330 |
| 2022-04-14 | 31.39 | $31.26 | 1100 |
| 2022-04-13 | 31.43 | $31.37 | 305 |
| 2022-04-12 | 31.44 | $31.09 | 643 |
| 2022-04-11 | 31.54 | $31.11 | 623 |
| 2022-04-08 | 31.65 | $31.28 | 117 |
| 2022-04-07 | 31.73 | $31.40 | 12800 |
| 2022-04-06 | 31.79 | $31.59 | 1400 |
| 2022-04-05 | 31.79 | $31.44 | 10929 |
| 2022-04-04 | 31.84 | $31.60 | 18144 |
| 2022-04-01 | 31.84 | $31.94 | 1047 |
| 2022-03-31 | 31.73 | $31.60 | 2013 |
| 2022-03-30 | 31.70 | $31.79 | 519 |
| 2022-03-29 | 31.59 | $32.06 | 100 |
| 2022-03-28 | 31.38 | $31.34 | 1834 |
| 2022-03-25 | 31.34 | $31.31 | 413 |
| 2022-03-24 | 31.29 | $31.03 | 6400 |
| 2022-03-23 | 31.33 | $31.09 | 18327 |
| 2022-03-22 | 31.34 | $31.48 | 700 |
| 2022-03-21 | 31.24 | $31.21 | 2500 |
| 2022-03-18 | 31.19 | $31.40 | 3134 |
| 2022-03-17 | 31.06 | $31.34 | 629 |
| 2022-03-16 | 30.93 | $31.26 | 600 |
| 2022-03-15 | 30.79 | $30.76 | 700 |
| 2022-03-14 | 30.78 | $30.58 | 2608 |
| 2022-03-11 | 30.83 | $30.82 | 336 |
| 2022-03-10 | 30.80 | $30.89 | 1043 |
| 2022-03-09 | 30.74 | $30.94 | 900 |
| 2022-03-08 | 30.66 | $30.46 | 400 |
| 2022-03-07 | 30.71 | $30.37 | 700 |
| 2022-03-04 | 30.80 | $31.00 | 4222 |
| 2022-03-03 | 30.71 | $30.94 | 948 |
| 2022-03-02 | 30.62 | $30.82 | 717 |
| 2022-03-01 | 30.54 | $30.23 | 1233 |
| 2022-02-28 | 30.63 | $30.56 | 2839 |
| 2022-02-25 | 30.65 | $30.97 | 2300 |
| 2022-02-24 | 30.53 | $30.25 | 1225 |
| 2022-02-23 | 30.62 | $30.27 | 1814 |
| 2022-02-22 | 30.72 | $30.55 | 242 |
| 2022-02-18 | 30.76 | $30.74 | 302 |
| 2022-02-17 | 30.74 | $30.94 | 900 |
| 2022-02-16 | 30.65 | $31.17 | 1531 |
| 2022-02-15 | 30.48 | $30.74 | 345 |
| 2022-02-14 | 30.40 | $30.38 | 600 |
| 2022-02-11 | 30.43 | $30.56 | 600 |
| 2022-02-10 | 30.40 | $30.65 | 2542 |
| 2022-02-09 | 30.34 | $30.73 | 6733 |
| 2022-02-08 | 30.25 | $30.46 | 1400 |
| 2022-02-07 | 30.23 | $30.32 | 13500 |
| 2022-02-04 | 30.26 | $30.49 | 1632 |
| 2022-02-03 | 30.24 | $30.61 | 1000 |
| 2022-02-02 | 30.19 | $30.77 | 724 |
| 2022-02-01 | 30.08 | $30.58 | 617 |
| 2022-01-31 | 30.01 | $30.54 | 2426 |
| 2022-01-28 | 29.95 | $30.20 | 7317 |
| 2022-01-27 | 30.00 | $29.67 | 3600 |
| 2022-01-26 | 30.23 | $29.96 | 700 |
| 2022-01-25 | 30.43 | $30.26 | 3541 |
| 2022-01-24 | 30.58 | $30.19 | 12000 |
| 2022-01-21 | 30.80 | $30.37 | 1200 |
| 2022-01-20 | 31.02 | $30.54 | 700 |
| 2022-01-19 | 31.24 | $31.00 | 632 |
| 2022-01-18 | 31.36 | $31.27 | 719 |
| 2022-01-14 | 31.42 | $31.55 | 2500 |
| 2022-01-13 | 31.41 | $31.60 | 3735 |
| 2022-01-12 | 31.40 | $31.60 | 4000 |
| 2022-01-11 | 31.37 | $31.45 | 900 |
| 2022-01-10 | 31.40 | $31.42 | 1448 |
| 2022-01-07 | 31.45 | $31.40 | 2931 |
| 2022-01-06 | 31.51 | $31.51 | 6700 |
| 2022-01-05 | 31.56 | $31.31 | 5300 |
| 2022-01-04 | 31.69 | $31.99 | 98012 |
| 2022-01-03 | 31.64 | $31.90 | 8528 |
| 2021-12-31 | 31.60 | $31.91 | 2300 |
| 2021-12-30 | 31.56 | $31.75 | 701 |
| 2021-12-29 | 31.57 | $31.65 | 500 |
| 2021-12-28 | 31.61 | $31.52 | 533 |
| 2021-12-27 | 31.71 | $31.51 | 300 |
| 2021-12-23 | 31.84 | $31.17 | 417 |
| 2021-12-22 | 32.10 | $31.05 | 800 |
| 2021-12-21 | 32.47 | $33.08 | 443 |
| 2021-12-20 | 32.27 | $32.40 | 226 |
| 2021-12-17 | 32.25 | $32.42 | 602 |
| 2021-12-16 | 32.21 | $32.32 | 123 |
| 2021-12-15 | 32.21 | $32.46 | 300 |
| 2021-12-14 | 32.16 | $31.94 | 500 |
| 2021-12-13 | 32.26 | $32.31 | 1200 |
| 2021-12-10 | 32.28 | $32.49 | 100 |
| 2021-12-09 | 32.24 | $32.53 | 304 |
| 2021-12-08 | 32.19 | $32.87 | 300 |
| 2021-12-07 | 32.01 | $32.68 | 1524 |
| 2021-12-06 | 31.87 | $32.39 | 130 |
| 2021-12-03 | 31.79 | $31.81 | 320 |
| 2021-12-02 | 31.88 | $31.87 | 3600 |
| 2021-12-01 | 31.98 | $31.28 | 425 |
| 2021-11-30 | 32.29 | $31.59 | 714 |
| 2021-11-29 | 32.58 | $32.08 | 324 |
| 2021-11-26 | 32.78 | $32.07 | 1200 |
| 2021-11-24 | 33.02 | $33.08 | 100 |
| 2021-11-23 | 33.00 | $32.72 | 1007 |
| 2021-11-22 | 33.08 | $32.77 | 1224 |
| 2021-11-19 | 33.17 | $32.81 | 900 |
| 2021-11-18 | 33.26 | $33.05 | 1111 |
| 2021-11-17 | 33.29 | $33.04 | 200 |
| 2021-11-16 | 33.32 | $33.00 | 1000 |
| 2021-11-15 | 33.38 | $33.36 | 537 |
| 2021-11-12 | 33.32 | $33.13 | 400 |
| 2021-11-11 | 33.32 | $33.23 | 732 |
| 2021-11-10 | 33.29 | $33.13 | 100 |
| 2021-11-09 | 33.27 | $33.23 | 722 |
| 2021-11-08 | 33.21 | $33.18 | 925 |
| 2021-11-05 | 33.15 | $33.34 | 527 |
| 2021-11-04 | 33.03 | $32.98 | 500 |
| 2021-11-03 | 32.98 | $33.22 | 1600 |
| 2021-11-02 | 32.85 | $32.83 | 423 |
| 2021-11-01 | 32.80 | $32.80 | 500 |
| 2021-10-29 | 32.75 | $32.62 | 400 |
| 2021-10-28 | 32.75 | $32.77 | 538 |
| 2021-10-27 | 32.69 | $32.46 | 1300 |
| 2021-10-26 | 32.71 | $32.63 | 700 |
| 2021-10-25 | 32.68 | $32.66 | 1600 |
| 2021-10-22 | 32.64 | $32.54 | 18100 |
| 2021-10-21 | 32.61 | $32.60 | 1229 |
| 2021-10-20 | 32.56 | $32.89 | 27200 |
| 2021-10-19 | 32.41 | $32.61 | 338 |
| 2021-10-18 | 32.30 | $32.65 | 709 |
| 2021-10-15 | 32.16 | $32.55 | 438 |
| 2021-10-14 | 32.02 | $32.55 | 100 |
| 2021-10-13 | 31.84 | $32.43 | 200 |
| 2021-10-12 | 31.67 | $32.06 | 100 |
| 2021-10-11 | 31.58 | $31.73 | 600 |
| 2021-10-08 | 31.58 | $31.72 | 1142 |
| 2021-10-07 | 31.58 | $31.86 | 4848 |
| 2021-10-06 | 31.55 | $31.84 | 438 |
| 2021-10-05 | 31.52 | $31.50 | 1900 |
| 2021-10-04 | 31.59 | $31.66 | 62200 |
| 2021-10-01 | 31.63 | $31.61 | 1500 |
| 2021-09-30 | 31.71 | $31.29 | 19326 |
| 2021-09-29 | 31.90 | $31.66 | 3907 |
| 2021-09-28 | 32.02 | $31.75 | 3603 |
| 2021-09-27 | 32.15 | $31.95 | 518 |
| 2021-09-24 | 32.24 | $31.97 | 600 |
| 2021-09-23 | 32.34 | $32.35 | 204 |
| 2021-09-22 | 32.35 | $32.39 | 307 |
| 2021-09-21 | 32.34 | $32.14 | 602 |
| 2021-09-20 | 32.42 | $31.96 | 3315 |
| 2021-09-17 | 32.56 | $32.30 | 2333 |
| 2021-09-16 | 32.63 | $32.53 | 420 |
| 2021-09-15 | 32.65 | $32.50 | 1400 |
| 2021-09-14 | 32.67 | $32.36 | 400 |
| 2021-09-13 | 32.74 | $32.52 | 700 |
| 2021-09-10 | 32.77 | $32.25 | 1100 |
| 2021-09-09 | 32.89 | $32.58 | 1148 |
| 2021-09-08 | 32.92 | $32.85 | 1623 |
| 2021-09-07 | 32.88 | $32.89 | 300 |
| 2021-09-03 | 32.81 | $33.25 | 5906 |
| 2021-09-02 | 32.60 | $33.11 | 218200 |
| 2021-09-01 | 32.40 | $32.76 | 300 |
| 2021-08-31 | 32.25 | $32.60 | 100 |
| 2021-08-30 | 32.13 | $32.51 | 400 |
| 2021-08-27 | 32.00 | $32.41 | 100 |
| 2021-08-26 | 31.88 | $31.89 | 533 |
| 2021-08-25 | 31.90 | $31.91 | 400 |
| 2021-08-24 | 31.92 | $31.84 | 312 |
| 2021-08-23 | 31.97 | $31.92 | 400 |
| 2021-08-20 | 32.01 | $31.93 | 100 |
| 2021-08-19 | 32.05 | $31.75 | 225 |
| 2021-08-18 | 32.17 | $31.92 | 300 |
| 2021-08-17 | 32.25 | $32.01 | 1100 |
| 2021-08-16 | 32.32 | $32.28 | 849 |
| 2021-08-13 | 32.32 | $32.33 | 600 |
| 2021-08-12 | 32.30 | $32.21 | 100 |
| 2021-08-11 | 32.32 | $32.30 | 100 |
| 2021-08-10 | 32.32 | $32.06 | 200 |
| 2021-08-09 | 32.38 | $32.24 | 500 |
| 2021-08-06 | 32.41 | $32.40 | 835 |
| 2021-08-05 | 32.39 | $32.46 | 100 |
| 2021-08-04 | 32.34 | $31.99 | 500 |
| 2021-08-03 | 32.43 | $32.30 | 500 |
| 2021-08-02 | 32.45 | $32.36 | 705 |
| 2021-07-30 | 32.44 | $32.50 | 300 |
| 2021-07-29 | 32.39 | $32.72 | 400 |
| 2021-07-28 | 32.25 | $32.50 | 435 |
| 2021-07-27 | 32.16 | $32.41 | 428 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.06
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.10
Average
49.45
Maximum
76.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 62.06 | $27.80 | 3500 |
| 2026-07-23 | 58.22 | $27.45 | 2121 |
| 2026-07-22 | 60.55 | $27.59 | 2200 |
| 2026-07-21 | 63.12 | $27.74 | 8500 |
| 2026-07-20 | 61.78 | $27.61 | 3227 |
| 2026-07-17 | 61.68 | $27.60 | 433 |
| 2026-07-16 | 62.79 | $27.67 | 1300 |
| 2026-07-15 | 57.97 | $27.20 | 400 |
| 2026-07-14 | 55.89 | $27.02 | 7700 |
| 2026-07-13 | 54.10 | $26.87 | 4600 |
| 2026-07-10 | 58.63 | $27.17 | 3800 |
| 2026-07-09 | 56.44 | $26.98 | 4332 |
| 2026-07-08 | 55.25 | $26.88 | 800 |
| 2026-07-07 | 62.18 | $27.31 | 1000 |
| 2026-07-06 | 59.84 | $27.10 | 1100 |
| 2026-07-02 | 60.69 | $27.15 | 5917 |
| 2026-07-01 | 58.69 | $26.97 | 2627 |
| 2026-06-30 | 59.16 | $27.00 | 5716 |
| 2026-06-29 | 61.38 | $27.14 | 5705 |
| 2026-06-26 | 61.38 | $27.14 | 10100 |
| 2026-06-25 | 57.37 | $26.75 | 2107 |
| 2026-06-24 | 56.71 | $26.69 | 1500 |
| 2026-06-23 | 54.37 | $26.48 | 4600 |
| 2026-06-22 | 52.39 | $26.31 | 6700 |
| 2026-06-18 | 51.92 | $26.27 | 5600 |
| 2026-06-17 | 52.05 | $26.28 | 6400 |
| 2026-06-16 | 62.74 | $27.05 | 19900 |
| 2026-06-15 | 59.56 | $26.74 | 6400 |
| 2026-06-12 | 65.00 | $27.06 | 3200 |
| 2026-06-11 | 63.52 | $26.91 | 1600 |
| 2026-06-10 | 61.45 | $26.71 | 21742 |
| 2026-06-09 | 60.38 | $26.61 | 3700 |
| 2026-06-08 | 55.19 | $26.17 | 1.0M |
| 2026-06-05 | 53.76 | $26.06 | 7504 |
| 2026-06-04 | 50.90 | $25.85 | 805 |
| 2026-06-03 | 47.84 | $25.64 | 3740 |
| 2026-06-02 | 51.31 | $25.88 | 2939 |
| 2026-06-01 | 49.42 | $25.75 | 1100 |
| 2026-05-29 | 54.19 | $26.06 | 12232 |
| 2026-05-28 | 56.52 | $26.20 | 15100 |
| 2026-05-27 | 58.05 | $26.29 | 2520 |
| 2026-05-26 | 57.32 | $26.23 | 1142 |
| 2026-05-22 | 55.09 | $26.05 | 3341 |
| 2026-05-21 | 54.08 | $25.97 | 1200 |
| 2026-05-20 | 55.57 | $26.07 | 5402 |
| 2026-05-19 | 51.37 | $25.74 | 3542 |
| 2026-05-18 | 54.01 | $25.92 | 31233 |
| 2026-05-15 | 50.37 | $25.65 | 1505 |
| 2026-05-14 | 55.64 | $25.99 | 535 |
| 2026-05-13 | 55.25 | $25.96 | 1948 |
| 2026-05-12 | 57.84 | $26.12 | 3636 |
| 2026-05-11 | 58.33 | $26.15 | 1522 |
| 2026-05-08 | 59.28 | $26.21 | 53139 |
| 2026-05-07 | 61.83 | $26.37 | 5649 |
| 2026-05-06 | 59.78 | $26.17 | 9113 |
| 2026-05-05 | 56.19 | $25.85 | 824 |
| 2026-05-04 | 53.22 | $25.61 | 2100 |
| 2026-05-01 | 57.21 | $25.87 | 809800 |
| 2026-04-30 | 56.50 | $25.81 | 800 |
| 2026-04-29 | 52.33 | $25.48 | 703 |
| 2026-04-28 | 58.64 | $25.87 | 2044 |
| 2026-04-27 | 58.98 | $25.89 | 6839 |
| 2026-04-24 | 57.92 | $25.80 | 5200 |
| 2026-04-23 | 55.87 | $25.63 | 31800 |
| 2026-04-22 | 55.26 | $25.58 | 800 |
| 2026-04-21 | 58.00 | $25.76 | 2000 |
| 2026-04-20 | 63.30 | $26.08 | 8100 |
| 2026-04-17 | 62.38 | $25.99 | 3428 |
| 2026-04-16 | 57.69 | $25.57 | 1235 |
| 2026-04-15 | 56.33 | $25.46 | 11800 |
| 2026-04-14 | 54.83 | $25.34 | 4900 |
| 2026-04-13 | 52.51 | $25.16 | 1400 |
| 2026-04-10 | 53.08 | $25.20 | 12602 |
| 2026-04-09 | 51.57 | $25.08 | 1800 |
| 2026-04-08 | 49.90 | $24.95 | 2500 |
| 2026-04-07 | 41.86 | $24.40 | 2727 |
| 2026-04-06 | 41.04 | $24.35 | 6600 |
| 2026-04-02 | 39.92 | $24.28 | 3012 |
| 2026-04-01 | 35.76 | $24.03 | 5200 |
| 2026-03-31 | 34.74 | $23.97 | 5400 |
| 2026-03-30 | 29.56 | $23.68 | 9500 |
| 2026-03-27 | 29.79 | $23.71 | 7200 |
| 2026-03-26 | 32.19 | $24.01 | 1228 |
| 2026-03-25 | 35.35 | $24.36 | 3200 |
| 2026-03-24 | 33.22 | $24.24 | 5000 |
| 2026-03-23 | 35.35 | $24.47 | 6917 |
| 2026-03-20 | 31.93 | $24.28 | 10100 |
| 2026-03-19 | 40.63 | $25.09 | 7000 |
| 2026-03-18 | 44.01 | $25.33 | 737 |
| 2026-03-17 | 48.30 | $25.60 | 1932 |
| 2026-03-16 | 43.02 | $25.33 | 1300 |
| 2026-03-13 | 39.55 | $25.17 | 3600 |
| 2026-03-12 | 41.66 | $25.31 | 3616 |
| 2026-03-11 | 43.39 | $25.42 | 3700 |
| 2026-03-10 | 48.23 | $25.70 | 1903 |
| 2026-03-09 | 46.61 | $25.62 | 6600 |
| 2026-03-06 | 46.21 | $25.60 | 7600 |
| 2026-03-05 | 50.32 | $25.83 | 1400 |
| 2026-03-04 | 54.74 | $26.05 | 3049 |
| 2026-03-03 | 53.51 | $25.98 | 9938 |
| 2026-03-02 | 59.94 | $26.27 | 2800 |
| 2026-02-27 | 66.21 | $26.51 | 3145 |
| 2026-02-26 | 69.06 | $26.61 | 926 |
| 2026-02-25 | 65.69 | $26.37 | 9111 |
| 2026-02-24 | 65.54 | $26.36 | 17246 |
| 2026-02-23 | 65.54 | $26.36 | 5800 |
| 2026-02-20 | 64.28 | $26.27 | 518 |
| 2026-02-19 | 62.85 | $26.17 | 16214 |
| 2026-02-18 | 64.32 | $26.23 | 2700 |
| 2026-02-17 | 69.74 | $26.44 | 1600 |
| 2026-02-13 | 66.97 | $26.22 | 5647 |
| 2026-02-12 | 62.69 | $25.93 | 4114 |
| 2026-02-11 | 67.56 | $26.10 | 611 |
| 2026-02-10 | 67.42 | $26.09 | 3808 |
| 2026-02-09 | 64.48 | $25.89 | 1107 |
| 2026-02-06 | 65.60 | $25.93 | 10015 |
| 2026-02-05 | 61.08 | $25.65 | 1400 |
| 2026-02-04 | 61.91 | $25.68 | 6400 |
| 2026-02-03 | 57.32 | $25.43 | 532 |
| 2026-02-02 | 55.91 | $25.36 | 20119 |
| 2026-01-30 | 57.46 | $25.42 | 9800 |
| 2026-01-29 | 57.97 | $25.44 | 32500 |
| 2026-01-28 | 53.26 | $25.20 | 1500 |
| 2026-01-27 | 59.60 | $25.44 | 5302 |
| 2026-01-26 | 59.02 | $25.41 | 6100 |
| 2026-01-23 | 60.39 | $25.46 | 108400 |
| 2026-01-22 | 56.56 | $25.26 | 1605 |
| 2026-01-21 | 55.95 | $25.23 | 700 |
| 2026-01-20 | 55.95 | $25.23 | 22000 |
| 2026-01-16 | 60.54 | $25.41 | 941 |
| 2026-01-15 | 57.40 | $25.24 | 400 |
| 2026-01-14 | 52.79 | $25.02 | 700 |
| 2026-01-13 | 49.73 | $24.89 | 2408 |
| 2026-01-12 | 52.46 | $25.00 | 1616 |
| 2026-01-09 | 52.24 | $24.99 | 2521 |
| 2026-01-08 | 53.20 | $25.03 | 2500 |
| 2026-01-07 | 47.96 | $24.80 | 24609 |
| 2026-01-06 | 46.22 | $24.73 | 5100 |
| 2026-01-05 | 41.72 | $24.56 | 20618 |
| 2026-01-02 | 40.04 | $24.50 | 4400 |
| 2025-12-31 | 38.92 | $24.46 | 5100 |
| 2025-12-30 | 39.62 | $24.50 | 3200 |
| 2025-12-29 | 36.93 | $24.40 | 2600 |
| 2025-12-26 | 37.73 | $24.45 | 1000 |
| 2025-12-24 | 36.68 | $24.41 | 1300 |
| 2025-12-23 | 34.33 | $24.32 | 3300 |
| 2025-12-22 | 35.45 | $24.40 | 5600 |
| 2025-12-19 | 36.43 | $24.47 | 7244 |
| 2025-12-18 | 37.12 | $24.52 | 1605 |
| 2025-12-17 | 50.03 | $25.23 | 4425 |
| 2025-12-16 | 47.84 | $25.14 | 8431 |
| 2025-12-15 | 48.29 | $25.16 | 900 |
| 2025-12-12 | 45.13 | $25.03 | 2300 |
| 2025-12-11 | 43.11 | $24.95 | 5576 |
| 2025-12-10 | 44.27 | $25.01 | 3247 |
| 2025-12-09 | 40.17 | $24.85 | 2800 |
| 2025-12-08 | 41.25 | $24.91 | 4443 |
| 2025-12-05 | 45.74 | $25.14 | 1000 |
| 2025-12-04 | 48.34 | $25.26 | 4800 |
| 2025-12-03 | 49.23 | $25.30 | 200 |
| 2025-12-02 | 51.24 | $25.39 | 2824 |
| 2025-12-01 | 49.27 | $25.30 | 2834 |
| 2025-11-28 | 53.36 | $25.48 | 200 |
| 2025-11-26 | 52.32 | $25.43 | 102923 |
| 2025-11-25 | 51.70 | $25.40 | 4640 |
| 2025-11-24 | 48.98 | $25.27 | 1545 |
| 2025-11-21 | 46.79 | $25.17 | 10937 |
| 2025-11-20 | 40.76 | $24.92 | 25816 |
| 2025-11-19 | 42.21 | $25.00 | 6226 |
| 2025-11-18 | 45.29 | $25.16 | 1700 |
| 2025-11-17 | 44.57 | $25.13 | 4300 |
| 2025-11-14 | 46.10 | $25.21 | 708 |
| 2025-11-13 | 48.07 | $25.31 | 1100 |
| 2025-11-12 | 53.48 | $25.56 | 500 |
| 2025-11-11 | 52.05 | $25.49 | 7500 |
| 2025-11-10 | 50.81 | $25.43 | 15400 |
| 2025-11-07 | 51.44 | $25.46 | 5700 |
| 2025-11-06 | 45.68 | $25.19 | 5400 |
| 2025-11-05 | 45.68 | $25.19 | 3300 |
| 2025-11-04 | 41.25 | $25.00 | 2749 |
| 2025-11-03 | 44.91 | $25.20 | 6242 |
| 2025-10-31 | 45.10 | $25.21 | 1116 |
| 2025-10-30 | 42.80 | $25.11 | 200 |
| 2025-10-29 | 42.57 | $25.10 | 2900 |
| 2025-10-28 | 51.82 | $25.57 | 929 |
| 2025-10-27 | 52.98 | $25.62 | 1600 |
| 2025-10-24 | 51.32 | $25.54 | 6932 |
| 2025-10-23 | 50.49 | $25.50 | 2906 |
| 2025-10-22 | 50.29 | $25.49 | 800 |
| 2025-10-21 | 47.01 | $25.33 | 2730 |
| 2025-10-20 | 47.01 | $25.33 | 4600 |
| 2025-10-17 | 42.05 | $25.10 | 1806 |
| 2025-10-16 | 42.55 | $25.13 | 2200 |
| 2025-10-15 | 43.03 | $25.16 | 19005 |
| 2025-10-14 | 41.57 | $25.09 | 145400 |
| 2025-10-13 | 37.43 | $24.90 | 4400 |
| 2025-10-10 | 36.31 | $24.85 | 1300 |
| 2025-10-09 | 38.69 | $25.03 | 5923 |
| 2025-10-08 | 41.11 | $25.20 | 2801 |
| 2025-10-07 | 42.75 | $25.31 | 2238 |
| 2025-10-06 | 45.58 | $25.49 | 5500 |
| 2025-10-03 | 51.13 | $25.80 | 2005 |
| 2025-10-02 | 50.76 | $25.78 | 1800 |
| 2025-10-01 | 55.73 | $26.03 | 1100 |
| 2025-09-30 | 51.98 | $25.82 | 2007 |
| 2025-09-29 | 48.21 | $25.63 | 6305 |
| 2025-09-26 | 48.59 | $25.65 | 2330 |
| 2025-09-25 | 45.51 | $25.50 | 20149 |
| 2025-09-24 | 48.45 | $25.66 | 1634 |
| 2025-09-23 | 50.18 | $25.75 | 2739 |
| 2025-09-22 | 48.83 | $25.68 | 930 |
| 2025-09-19 | 50.12 | $25.75 | 4613 |
| 2025-09-18 | 51.79 | $25.84 | 5100 |
| 2025-09-17 | 59.06 | $26.19 | 4937 |
| 2025-09-16 | 60.21 | $26.24 | 8200 |
| 2025-09-15 | 62.76 | $26.35 | 2000 |
| 2025-09-12 | 63.22 | $26.37 | 900 |
| 2025-09-11 | 62.57 | $26.32 | 9144 |
| 2025-09-10 | 59.26 | $26.08 | 1500 |
| 2025-09-09 | 60.75 | $26.15 | 1300 |
| 2025-09-08 | 62.01 | $26.21 | 300 |
| 2025-09-05 | 63.27 | $26.27 | 1804 |
| 2025-09-04 | 59.36 | $25.97 | 17600 |
| 2025-09-03 | 58.24 | $25.89 | 717 |
| 2025-09-02 | 57.11 | $25.81 | 1116 |
| 2025-08-29 | 64.56 | $26.17 | 19300 |
| 2025-08-28 | 63.30 | $26.07 | 2745 |
| 2025-08-27 | 62.80 | $26.03 | 228600 |
| 2025-08-26 | 60.34 | $25.84 | 1700 |
| 2025-08-25 | 62.19 | $25.93 | 1100 |
| 2025-08-22 | 62.80 | $25.96 | 5943 |
| 2025-08-21 | 58.12 | $25.60 | 3400 |
| 2025-08-20 | 58.90 | $25.64 | 1547 |
| 2025-08-19 | 56.83 | $25.49 | 900 |
| 2025-08-18 | 53.42 | $25.26 | 744 |
| 2025-08-15 | 55.22 | $25.36 | 2200 |
| 2025-08-14 | 54.19 | $25.29 | 600 |
| 2025-08-13 | 58.77 | $25.54 | 1147 |
| 2025-08-12 | 54.86 | $25.27 | 1909 |
| 2025-08-11 | 51.62 | $25.07 | 3231 |
| 2025-08-08 | 52.88 | $25.14 | 3500 |
| 2025-08-07 | 53.95 | $25.20 | 2341 |
| 2025-08-06 | 53.81 | $25.19 | 300 |
| 2025-08-05 | 52.94 | $25.13 | 3435 |
| 2025-08-04 | 50.29 | $24.95 | 4301 |
| 2025-08-01 | 45.96 | $24.68 | 18210 |
| 2025-07-31 | 48.02 | $24.82 | 3418 |
| 2025-07-30 | 49.53 | $24.92 | 3000 |
| 2025-07-29 | 54.94 | $25.25 | 12322 |
| 2025-07-28 | 50.76 | $24.98 | 2400 |
| 2025-07-25 | 55.87 | $25.26 | 9139 |
| 2025-07-24 | 56.64 | $25.30 | 4000 |
| 2025-07-23 | 57.40 | $25.34 | 3600 |
| 2025-07-22 | 57.40 | $25.34 | 5000 |
| 2025-07-21 | 53.17 | $25.04 | 1700 |
| 2025-07-18 | 51.49 | $24.93 | 500 |
| 2025-07-17 | 52.14 | $24.97 | 1900 |
| 2025-07-16 | 52.93 | $25.02 | 234 |
| 2025-07-15 | 49.60 | $24.79 | 13607 |
| 2025-07-14 | 58.47 | $25.31 | 16800 |
| 2025-07-11 | 55.10 | $25.08 | 439 |
| 2025-07-10 | 57.21 | $25.19 | 640 |
| 2025-07-09 | 55.13 | $25.05 | 5508 |
| 2025-07-08 | 56.43 | $25.12 | 2518 |
| 2025-07-07 | 54.99 | $25.02 | 1007 |
| 2025-07-03 | 60.09 | $25.29 | 400 |
| 2025-07-02 | 57.00 | $25.07 | 7439 |
| 2025-07-01 | 59.80 | $25.21 | 5917 |
| 2025-06-30 | 56.15 | $24.96 | 2600 |
| 2025-06-27 | 54.42 | $24.85 | 1800 |
| 2025-06-26 | 55.94 | $24.93 | 2900 |
| 2025-06-25 | 54.42 | $24.83 | 1325 |
| 2025-06-24 | 59.27 | $25.08 | 2200 |
| 2025-06-23 | 61.35 | $25.18 | 2939 |
| 2025-06-20 | 57.53 | $24.91 | 4700 |
| 2025-06-18 | 57.93 | $24.93 | 4607 |
| 2025-06-17 | 58.72 | $24.97 | 3500 |
| 2025-06-16 | 61.06 | $25.09 | 4100 |
| 2025-06-13 | 60.56 | $25.05 | 4500 |
| 2025-06-12 | 67.09 | $25.37 | 1024 |
| 2025-06-11 | 66.34 | $25.30 | 1300 |
| 2025-06-10 | 66.75 | $25.32 | 3800 |
| 2025-06-09 | 65.31 | $25.18 | 4238 |
| 2025-06-06 | 64.26 | $25.08 | 2131 |
| 2025-06-05 | 60.74 | $24.77 | 1344 |
| 2025-06-04 | 59.52 | $24.67 | 12205 |
| 2025-06-03 | 59.28 | $24.65 | 900 |
| 2025-06-02 | 58.23 | $24.56 | 842 |
| 2025-05-30 | 57.64 | $24.51 | 2332 |
| 2025-05-29 | 56.84 | $24.44 | 408 |
| 2025-05-28 | 54.64 | $24.25 | 2100 |
| 2025-05-27 | 52.83 | $24.10 | 2300 |
| 2025-05-23 | 48.96 | $23.80 | 2300 |
| 2025-05-22 | 49.86 | $23.87 | 1009 |
| 2025-05-21 | 49.48 | $23.84 | 801 |
| 2025-05-20 | 56.10 | $24.33 | 1200 |
| 2025-05-19 | 57.59 | $24.43 | 3200 |
| 2025-05-16 | 56.82 | $24.36 | 1600 |
| 2025-05-15 | 55.52 | $24.24 | 1008 |
| 2025-05-14 | 51.58 | $23.90 | 1100 |
| 2025-05-13 | 53.16 | $24.02 | 6124 |
| 2025-05-12 | 54.61 | $24.13 | 4300 |
| 2025-05-09 | 58.19 | $24.39 | 19143 |
| 2025-05-08 | 52.25 | $23.87 | 2100 |
| 2025-05-07 | 52.00 | $23.85 | 633 |
| 2025-05-06 | 53.60 | $23.97 | 400 |
| 2025-05-05 | 52.79 | $23.90 | 1735 |
| 2025-05-02 | 52.92 | $23.91 | 529 |
| 2025-05-01 | 50.02 | $23.65 | 2200 |
| 2025-04-30 | 49.22 | $23.58 | 14647 |
| 2025-04-29 | 49.76 | $23.63 | 3227 |
| 2025-04-28 | 51.59 | $23.80 | 4200 |
| 2025-04-25 | 50.98 | $23.74 | 11142 |
| 2025-04-24 | 50.30 | $23.67 | 5436 |
| 2025-04-23 | 50.58 | $23.70 | 16000 |
| 2025-04-22 | 47.12 | $23.34 | 2700 |
| 2025-04-21 | 43.68 | $23.01 | 11417 |
| 2025-04-17 | 45.20 | $23.19 | 1647 |
| 2025-04-16 | 41.78 | $22.87 | 5100 |
| 2025-04-15 | 41.45 | $22.84 | 1136 |
| 2025-04-14 | 41.60 | $22.86 | 17200 |
| 2025-04-11 | 36.43 | $22.38 | 4209 |
| 2025-04-10 | 33.16 | $22.10 | 912 |
| 2025-04-09 | 34.80 | $22.37 | 7700 |
| 2025-04-08 | 22.84 | $21.48 | 3600 |
| 2025-04-07 | 24.57 | $21.84 | 12517 |
| 2025-04-04 | 29.19 | $22.63 | 13600 |
| 2025-04-03 | 36.02 | $23.47 | 1646 |
| 2025-04-02 | 42.97 | $24.08 | 700 |
| 2025-04-01 | 40.84 | $23.96 | 3544 |
| 2025-03-31 | 40.96 | $23.97 | 1707 |
| 2025-03-28 | 41.07 | $23.98 | 2324 |
| 2025-03-27 | 40.60 | $23.95 | 1041 |
| 2025-03-26 | 40.91 | $23.98 | 717 |
| 2025-03-25 | 39.57 | $23.89 | 2021 |
| 2025-03-24 | 38.99 | $23.85 | 1634 |
| 2025-03-21 | 35.12 | $23.59 | 50700 |
| 2025-03-20 | 37.84 | $23.90 | 1200 |
| 2025-03-19 | 43.64 | $24.46 | 393000 |
| 2025-03-18 | 50.77 | $25.00 | 1900 |
| 2025-03-17 | 52.89 | $25.14 | 1939 |
| 2025-03-14 | 48.01 | $24.81 | 7114 |
| 2025-03-13 | 40.36 | $24.38 | 708 |
| 2025-03-12 | 43.78 | $24.62 | 6200 |
| 2025-03-11 | 43.02 | $24.58 | 8800 |
| 2025-03-10 | 45.05 | $24.72 | 5600 |
| 2025-03-07 | 48.98 | $24.97 | 5200 |
| 2025-03-06 | 43.97 | $24.70 | 3900 |
| 2025-03-05 | 49.05 | $25.00 | 3512 |
| 2025-03-04 | 45.46 | $24.82 | 5905 |
| 2025-03-03 | 46.67 | $24.89 | 24324 |
| 2025-02-28 | 48.62 | $25.00 | 9900 |
| 2025-02-27 | 46.10 | $24.87 | 5923 |
| 2025-02-26 | 46.10 | $24.87 | 44600 |
| 2025-02-25 | 45.91 | $24.86 | 3444 |
| 2025-02-24 | 43.14 | $24.71 | 2300 |
| 2025-02-21 | 42.01 | $24.65 | 7118 |
| 2025-02-20 | 45.75 | $24.91 | 6200 |
| 2025-02-19 | 45.58 | $24.90 | 446 |
| 2025-02-18 | 46.59 | $24.97 | 2420 |
| 2025-02-14 | 44.06 | $24.82 | 4604 |
| 2025-02-13 | 48.89 | $25.15 | 4200 |
| 2025-02-12 | 43.35 | $24.84 | 2700 |
| 2025-02-11 | 44.38 | $24.91 | 3200 |
| 2025-02-10 | 43.47 | $24.86 | 6700 |
| 2025-02-07 | 45.45 | $25.00 | 8715 |
| 2025-02-06 | 47.67 | $25.15 | 4800 |
| 2025-02-05 | 45.66 | $25.03 | 30115 |
| 2025-02-04 | 44.99 | $24.99 | 1600 |
| 2025-02-03 | 43.83 | $24.92 | 3800 |
| 2025-01-31 | 45.79 | $25.07 | 10000 |
| 2025-01-30 | 46.31 | $25.11 | 1500 |
| 2025-01-29 | 40.50 | $24.75 | 2212 |
| 2025-01-28 | 45.72 | $25.15 | 6742 |
| 2025-01-27 | 47.77 | $25.29 | 2300 |
| 2025-01-24 | 43.48 | $25.04 | 4600 |
| 2025-01-23 | 41.28 | $24.92 | 4900 |
| 2025-01-22 | 41.79 | $24.96 | 4500 |
| 2025-01-21 | 44.99 | $25.20 | 1400 |
| 2025-01-17 | 41.25 | $24.99 | 6300 |
| 2025-01-16 | 40.15 | $24.93 | 1303 |
| 2025-01-15 | 38.12 | $24.82 | 5749 |
| 2025-01-14 | 33.24 | $24.57 | 13300 |
| 2025-01-13 | 28.76 | $24.36 | 3000 |
| 2025-01-10 | 27.88 | $24.32 | 5900 |
| 2025-01-08 | 32.43 | $24.80 | 41045 |
| 2025-01-07 | 33.85 | $24.93 | 2724 |
| 2025-01-06 | 36.17 | $25.13 | 20700 |
| 2025-01-03 | 39.09 | $25.36 | 2920 |
| 2025-01-02 | 35.88 | $25.21 | 4100 |
| 2024-12-31 | 36.24 | $25.24 | 5640 |
| 2024-12-30 | 31.88 | $25.04 | 5627 |
| 2024-12-27 | 32.95 | $25.14 | 1800 |
| 2024-12-26 | 34.49 | $25.28 | 1319 |
| 2024-12-24 | 31.67 | $25.15 | 1307 |
| 2024-12-23 | 29.23 | $25.04 | 5200 |
| 2024-12-20 | 29.41 | $25.06 | 9344 |
| 2024-12-19 | 30.77 | $25.21 | 6100 |
| 2024-12-18 | 32.09 | $25.35 | 4700 |
| 2024-12-17 | 47.01 | $26.44 | 1227 |
| 2024-12-16 | 48.39 | $26.51 | 5937 |
| 2024-12-13 | 49.17 | $26.55 | 11900 |
| 2024-12-12 | 46.72 | $26.43 | 1700 |
| 2024-12-11 | 47.08 | $26.45 | 8800 |
| 2024-12-10 | 48.68 | $26.54 | 2306 |
| 2024-12-09 | 54.75 | $26.85 | 3600 |
| 2024-12-06 | 52.95 | $26.75 | 17500 |
| 2024-12-05 | 55.25 | $26.86 | 399710 |
| 2024-12-04 | 54.57 | $26.82 | 15200 |
| 2024-12-03 | 53.90 | $26.78 | 1000 |
| 2024-12-02 | 54.28 | $26.80 | 6738 |
| 2024-11-29 | 60.09 | $27.09 | 1849 |
| 2024-11-27 | 59.80 | $27.07 | 2900 |
| 2024-11-26 | 58.27 | $26.96 | 8615 |
| 2024-11-25 | 56.54 | $26.84 | 3500 |
| 2024-11-22 | 53.17 | $26.62 | 3526 |
| 2024-11-21 | 51.21 | $26.50 | 5300 |
| 2024-11-20 | 47.38 | $26.28 | 1800 |
| 2024-11-19 | 47.86 | $26.31 | 2103 |
| 2024-11-18 | 45.18 | $26.16 | 5546 |
| 2024-11-15 | 43.53 | $26.07 | 1000 |
| 2024-11-14 | 43.81 | $26.09 | 1711 |
| 2024-11-13 | 46.35 | $26.27 | 2700 |
| 2024-11-12 | 47.07 | $26.32 | 24200 |
| 2024-11-11 | 51.98 | $26.64 | 7500 |
| 2024-11-08 | 53.14 | $26.71 | 1819 |
| 2024-11-07 | 52.13 | $26.64 | 7425 |
| 2024-11-06 | 49.78 | $26.48 | 4301 |
| 2024-11-05 | 48.89 | $26.42 | 5627 |
| 2024-11-04 | 45.35 | $26.19 | 19219 |
| 2024-11-01 | 42.56 | $26.02 | 409 |
| 2024-10-31 | 45.14 | $26.22 | 1632 |
| 2024-10-30 | 50.03 | $26.56 | 400 |
| 2024-10-29 | 48.63 | $26.47 | 4027 |
| 2024-10-28 | 50.11 | $26.57 | 4325 |
| 2024-10-25 | 46.88 | $26.36 | 4400 |
| 2024-10-24 | 51.89 | $26.69 | 6505 |
| 2024-10-23 | 49.89 | $26.56 | 1425 |
| 2024-10-22 | 51.95 | $26.69 | 3000 |
| 2024-10-21 | 52.90 | $26.75 | 4100 |
| 2024-10-18 | 58.91 | $27.10 | 1129 |
| 2024-10-17 | 56.78 | $26.94 | 1000 |
| 2024-10-16 | 58.03 | $27.01 | 1700 |
| 2024-10-15 | 54.78 | $26.77 | 1500 |
| 2024-10-14 | 50.87 | $26.51 | 6300 |
| 2024-10-11 | 49.92 | $26.45 | 800 |
| 2024-10-10 | 47.51 | $26.30 | 1200 |
| 2024-10-09 | 49.01 | $26.40 | 1237 |
| 2024-10-08 | 47.92 | $26.33 | 1713 |
| 2024-10-07 | 48.77 | $26.39 | 1249 |
| 2024-10-04 | 51.36 | $26.57 | 825 |
| 2024-10-03 | 50.52 | $26.51 | 9000 |
| 2024-10-02 | 49.98 | $26.47 | 22800 |
| 2024-10-01 | 57.97 | $27.00 | 7000 |
| 2024-09-30 | 61.69 | $27.21 | 1900 |
| 2024-09-27 | 61.24 | $27.17 | 2800 |
| 2024-09-26 | 62.99 | $27.27 | 4903 |
| 2024-09-25 | 61.96 | $27.17 | 1224 |
| 2024-09-24 | 66.75 | $27.44 | 2100 |
| 2024-09-23 | 65.53 | $27.31 | 2111 |
| 2024-09-20 | 64.38 | $27.19 | 1603 |
| 2024-09-19 | 76.20 | $27.78 | 1249 |
| 2024-09-18 | 72.83 | $27.36 | 700 |
| 2024-09-17 | 72.30 | $27.30 | 5438 |
| 2024-09-16 | 72.98 | $27.33 | 2100 |
| 2024-09-13 | 71.36 | $27.14 | 4936 |
| 2024-09-12 | 68.00 | $26.79 | 5505 |
| 2024-09-11 | 64.74 | $26.50 | 3700 |
| 2024-09-10 | 63.15 | $26.37 | 528 |
| 2024-09-09 | 62.53 | $26.32 | 1919 |
| 2024-09-06 | 61.67 | $26.25 | 5600 |
| 2024-09-05 | 64.06 | $26.37 | 1901 |
| 2024-09-04 | 63.61 | $26.33 | 2539 |
| 2024-09-03 | 61.93 | $26.18 | 4600 |
| 2024-08-30 | 66.61 | $26.42 | 2045 |
| 2024-08-29 | 64.60 | $26.23 | 1400 |
| 2024-08-28 | 65.19 | $26.26 | 710 |
| 2024-08-27 | 66.73 | $26.34 | 847 |
| 2024-08-26 | 66.16 | $26.28 | 1202 |
| 2024-08-23 | 66.07 | $26.27 | 1800 |
| 2024-08-22 | 61.25 | $25.79 | 700 |
| 2024-08-21 | 61.14 | $25.78 | 1900 |
| 2024-08-20 | 59.74 | $25.65 | 2537 |
| 2024-08-19 | 60.06 | $25.67 | 500 |
| 2024-08-16 | 57.83 | $25.46 | 937 |
| 2024-08-15 | 57.83 | $25.46 | 1700 |
| 2024-08-14 | 55.60 | $25.25 | 100 |
| 2024-08-13 | 54.95 | $25.19 | 2300 |
| 2024-08-12 | 50.24 | $24.78 | 133231 |
| 2024-08-09 | 54.18 | $25.08 | 1124 |
| 2024-08-08 | 53.01 | $24.98 | 2514 |
| 2024-08-07 | 51.37 | $24.84 | 506 |
| 2024-08-06 | 51.86 | $24.88 | 2146 |
| 2024-08-05 | 47.03 | $24.48 | 2740 |
| 2024-08-02 | 55.50 | $25.12 | 4448 |
| 2024-08-01 | 60.16 | $25.41 | 2400 |
| 2024-07-31 | 62.75 | $25.56 | 900 |
| 2024-07-30 | 63.27 | $25.59 | 1710 |
| 2024-07-29 | 61.67 | $25.43 | 900 |
| 2024-07-26 | 62.47 | $25.48 | 201 |
| 2024-07-25 | 58.09 | $25.06 | 2421 |
| 2024-07-24 | 59.18 | $25.13 | 3600 |
| 2024-07-23 | 67.28 | $25.60 | 3400 |
| 2024-07-22 | 66.16 | $25.48 | 3522 |
| 2024-07-19 | 62.93 | $25.16 | 11700 |
| 2024-07-18 | 63.84 | $25.21 | 5341 |
| 2024-07-17 | 68.70 | $25.47 | 9107 |
| 2024-07-16 | 69.67 | $25.52 | 5314 |
| 2024-07-15 | 66.63 | $25.18 | 1600 |
| 2024-07-12 | 65.06 | $25.02 | 1626 |
| 2024-07-11 | 61.63 | $24.70 | 3346 |
| 2024-07-10 | 54.00 | $24.13 | 2200 |
| 2024-07-09 | 51.59 | $23.98 | 2800 |
| 2024-07-08 | 52.46 | $24.03 | 940 |
| 2024-07-05 | 51.69 | $23.98 | 3500 |
| 2024-07-03 | 51.08 | $23.94 | 707 |
| 2024-07-02 | 48.31 | $23.76 | 2200 |
| 2024-07-01 | 46.39 | $23.64 | 5300 |
| 2024-06-28 | 48.99 | $23.82 | 842 |
| 2024-06-27 | 43.30 | $23.48 | 100 |
| 2024-06-26 | 40.32 | $23.32 | 341 |
| 2024-06-25 | 42.16 | $23.46 | 809 |
| 2024-06-24 | 45.24 | $23.68 | 1303 |
| 2024-06-21 | 42.33 | $23.52 | 2318 |
| 2024-06-20 | 50.83 | $24.05 | 4500 |
| 2024-06-18 | 51.02 | $24.06 | 2431 |
| 2024-06-17 | 47.01 | $23.84 | 400 |
| 2024-06-14 | 45.87 | $23.78 | 800 |
| 2024-06-13 | 46.83 | $23.84 | 2300 |
| 2024-06-12 | 46.12 | $23.80 | 3300 |
| 2024-06-11 | 41.64 | $23.56 | 2000 |
| 2024-06-10 | 43.50 | $23.69 | 1204 |
| 2024-06-07 | 44.66 | $23.77 | 5637 |
| 2024-06-06 | 50.27 | $24.12 | 3023 |
| 2024-06-05 | 50.44 | $24.13 | 542 |
| 2024-06-04 | 50.94 | $24.16 | 2222 |
| 2024-06-03 | 51.25 | $24.18 | 5119 |
| 2024-05-31 | 51.56 | $24.20 | 820 |
| 2024-05-30 | 46.03 | $23.84 | 833 |
| 2024-05-29 | 41.06 | $23.56 | 1617 |
| 2024-05-28 | 45.16 | $23.85 | 2042 |
| 2024-05-24 | 47.48 | $24.00 | 1000 |
| 2024-05-23 | 45.89 | $23.91 | 1600 |
| 2024-05-22 | 51.11 | $24.23 | 1647 |
| 2024-05-21 | 53.46 | $24.36 | 7000 |
| 2024-05-20 | 54.93 | $24.44 | 1900 |
| 2024-05-17 | 56.79 | $24.54 | 10900 |
| 2024-05-16 | 57.53 | $24.58 | 1723 |
| 2024-05-15 | 57.89 | $24.60 | 943 |
| 2024-05-14 | 55.24 | $24.40 | 500 |
| 2024-05-13 | 53.00 | $24.24 | 3100 |
| 2024-05-10 | 53.80 | $24.29 | 140 |
| 2024-05-09 | 53.40 | $24.26 | 600 |
| 2024-05-08 | 49.95 | $24.01 | 1401 |
| 2024-05-07 | 51.99 | $24.15 | 4845 |
| 2024-05-06 | 53.18 | $24.23 | 30100 |
| 2024-05-03 | 51.47 | $24.10 | 405 |
| 2024-05-02 | 51.21 | $24.08 | 400 |
| 2024-05-01 | 46.00 | $23.70 | 2100 |
| 2024-04-30 | 46.13 | $23.71 | 1529 |
| 2024-04-29 | 50.07 | $24.02 | 200 |
| 2024-04-26 | 46.57 | $23.77 | 1900 |
| 2024-04-25 | 45.55 | $23.70 | 344 |
| 2024-04-24 | 47.52 | $23.86 | 5000 |
| 2024-04-23 | 47.88 | $23.89 | 205 |
| 2024-04-22 | 44.77 | $23.66 | 900 |
| 2024-04-19 | 40.99 | $23.40 | 1100 |
| 2024-04-18 | 37.22 | $23.16 | 900 |
| 2024-04-17 | 37.31 | $23.17 | 600 |
| 2024-04-16 | 37.95 | $23.24 | 2500 |
| 2024-04-15 | 40.40 | $23.50 | 900 |
| 2024-04-12 | 42.71 | $23.73 | 400 |
| 2024-04-11 | 46.44 | $24.07 | 1800 |
| 2024-04-10 | 44.55 | $23.93 | 4800 |
| 2024-04-09 | 52.94 | $24.59 | 1400 |
| 2024-04-08 | 49.67 | $24.35 | 1326 |
| 2024-04-05 | 44.46 | $24.01 | 900 |
| 2024-04-04 | 40.87 | $23.80 | 1700 |
| 2024-04-03 | 42.49 | $23.93 | 6115 |
| 2024-04-02 | 43.11 | $23.98 | 2549 |
| 2024-04-01 | 46.61 | $24.25 | 840 |
| 2024-03-28 | 50.98 | $24.55 | 800 |
| 2024-03-27 | 47.56 | $24.33 | 1333 |
| 2024-03-26 | 40.56 | $23.94 | 911 |
| 2024-03-25 | 42.79 | $24.10 | 1700 |
| 2024-03-22 | 43.07 | $24.12 | 322 |
| 2024-03-21 | 49.02 | $24.51 | 600 |
| 2024-03-20 | 55.14 | $24.84 | 826 |
| 2024-03-19 | 51.67 | $24.64 | 700 |
| 2024-03-18 | 50.39 | $24.57 | 2331 |
| 2024-03-15 | 50.93 | $24.60 | 500 |
| 2024-03-14 | 50.59 | $24.58 | 1500 |
| 2024-03-13 | 56.15 | $24.88 | 2900 |
| 2024-03-12 | 56.54 | $24.90 | 1000 |
| 2024-03-11 | 57.11 | $24.93 | 2800 |
| 2024-03-08 | 56.84 | $24.91 | 1400 |
| 2024-03-07 | 55.48 | $24.81 | 23500 |
| 2024-03-06 | 49.94 | $24.44 | 300 |
| 2024-03-05 | 49.62 | $24.42 | 1000 |
| 2024-03-04 | 52.17 | $24.58 | 935 |
| 2024-03-01 | 50.19 | $24.45 | 2000 |
| 2024-02-29 | 47.99 | $24.31 | 313 |
| 2024-02-28 | 45.55 | $24.16 | 2440 |
| 2024-02-27 | 47.98 | $24.33 | 100 |
| 2024-02-26 | 47.66 | $24.31 | 600 |
| 2024-02-23 | 51.64 | $24.58 | 7500 |
| 2024-02-22 | 52.88 | $24.66 | 32700 |
| 2024-02-21 | 50.92 | $24.52 | 3643 |
| 2024-02-20 | 49.05 | $24.39 | 1300 |
| 2024-02-16 | 50.16 | $24.47 | 100 |
| 2024-02-15 | 52.14 | $24.61 | 3249 |
| 2024-02-14 | 44.76 | $24.11 | 1801 |
| 2024-02-13 | 42.58 | $23.98 | 223 |
| 2024-02-12 | 49.94 | $24.49 | 500 |
| 2024-02-09 | 49.12 | $24.44 | 304 |
| 2024-02-08 | 47.82 | $24.36 | 500 |
| 2024-02-07 | 44.10 | $24.14 | 1305 |
| 2024-02-06 | 44.51 | $24.17 | 600 |
| 2024-02-05 | 42.99 | $24.08 | 21400 |
| 2024-02-02 | 45.49 | $24.27 | 600 |
| 2024-02-01 | 49.66 | $24.56 | 600 |
| 2024-01-31 | 47.45 | $24.42 | 345 |
| 2024-01-30 | 51.95 | $24.71 | 201 |
| 2024-01-29 | 53.44 | $24.80 | 2741 |
| 2024-01-26 | 52.87 | $24.76 | 300 |
| 2024-01-25 | 52.87 | $24.76 | 600 |
| 2024-01-24 | 49.81 | $24.54 | 2400 |
| 2024-01-23 | 51.99 | $24.69 | 100 |
| 2024-01-22 | 53.94 | $24.82 | 810 |
| 2024-01-19 | 51.13 | $24.61 | 600 |
| 2024-01-18 | 47.03 | $24.33 | 3300 |
| 2024-01-17 | 47.44 | $24.36 | 100 |
| 2024-01-16 | 53.74 | $24.79 | 4200 |
| 2024-01-12 | 58.36 | $25.06 | 1106 |
| 2024-01-11 | 57.46 | $24.99 | 111 |
| 2024-01-10 | 59.02 | $25.08 | 343 |
| 2024-01-09 | 58.42 | $25.03 | 641 |
| 2024-01-08 | 61.12 | $25.19 | 1620 |
| 2024-01-05 | 59.45 | $25.04 | 1300 |
| 2024-01-04 | 58.67 | $24.97 | 3200 |
| 2024-01-03 | 58.23 | $24.93 | 302 |
| 2024-01-02 | 65.33 | $25.36 | 700 |
| 2023-12-29 | 64.76 | $25.30 | 400 |
| 2023-12-28 | 68.51 | $25.51 | 100 |
| 2023-12-27 | 66.86 | $25.32 | 631 |
| 2023-12-26 | 66.15 | $25.24 | 2304 |
| 2023-12-22 | 65.00 | $25.11 | 3603 |
| 2023-12-21 | 65.49 | $25.14 | 25737 |
| 2023-12-20 | 63.11 | $24.87 | 143 |
| 2023-12-19 | 66.16 | $25.06 | 4600 |
| 2023-12-18 | 65.32 | $24.96 | 2200 |
| 2023-12-15 | 67.38 | $25.09 | 3100 |
| 2023-12-14 | 73.10 | $25.43 | 2500 |
| 2023-12-13 | 68.98 | $24.87 | 3609 |
| 2023-12-12 | 62.20 | $24.18 | 2000 |
| 2023-12-11 | 61.85 | $24.15 | 1501 |
| 2023-12-08 | 62.76 | $24.20 | 144 |
| 2023-12-07 | 63.29 | $24.23 | 400 |
| 2023-12-06 | 62.07 | $24.11 | 700 |
| 2023-12-05 | 62.56 | $24.14 | 900 |
| 2023-12-04 | 63.84 | $24.22 | 4000 |
| 2023-12-01 | 62.38 | $24.06 | 2301 |
| 2023-11-30 | 56.67 | $23.51 | 500 |
| 2023-11-29 | 55.62 | $23.42 | 300 |
| 2023-11-28 | 55.62 | $23.42 | 1907 |
| 2023-11-27 | 54.51 | $23.32 | 235 |
| 2023-11-24 | 54.41 | $23.31 | 100 |
| 2023-11-22 | 53.89 | $23.26 | 200 |
| 2023-11-21 | 53.69 | $23.24 | 800 |
| 2023-11-20 | 56.48 | $23.48 | 1100 |
| 2023-11-17 | 55.94 | $23.42 | 1600 |
| 2023-11-16 | 54.68 | $23.28 | 400 |
| 2023-11-15 | 57.58 | $23.54 | 100 |
| 2023-11-14 | 56.57 | $23.42 | 2725 |
| 2023-11-13 | 47.22 | $22.48 | 100 |
| 2023-11-10 | 49.15 | $22.66 | 1100 |
| 2023-11-09 | 47.45 | $22.51 | 245 |
| 2023-11-08 | 51.35 | $22.87 | 1840 |
| 2023-11-07 | 50.93 | $22.83 | 2935 |
| 2023-11-06 | 52.91 | $23.01 | 900 |
| 2023-11-03 | 55.06 | $23.20 | 1800 |
| 2023-11-02 | 50.43 | $22.74 | 8031 |
| 2023-11-01 | 43.72 | $22.18 | 6200 |
| 2023-10-31 | 41.02 | $21.98 | 710 |
| 2023-10-30 | 36.99 | $21.70 | 7217 |
| 2023-10-27 | 34.72 | $21.55 | 741 |
| 2023-10-26 | 36.55 | $21.77 | 2100 |
| 2023-10-25 | 34.30 | $21.62 | 500 |
| 2023-10-24 | 37.41 | $21.99 | 325 |
| 2023-10-23 | 34.68 | $21.81 | 4900 |
| 2023-10-20 | 36.00 | $21.97 | 100 |
| 2023-10-19 | 37.90 | $22.19 | 100 |
| 2023-10-18 | 40.98 | $22.52 | 4132 |
| 2023-10-17 | 43.74 | $22.79 | 115 |
| 2023-10-16 | 41.66 | $22.64 | 100 |
| 2023-10-13 | 38.05 | $22.39 | 110 |
| 2023-10-12 | 39.64 | $22.56 | 206 |
| 2023-10-11 | 42.94 | $22.89 | 300 |
| 2023-10-10 | 39.30 | $22.64 | 325 |
| 2023-10-09 | 37.17 | $22.50 | 370 |
| 2023-10-06 | 34.84 | $22.35 | 5640 |
| 2023-10-05 | 32.46 | $22.20 | 1800 |
| 2023-10-04 | 32.53 | $22.21 | 2415 |
| 2023-10-03 | 39.07 | $22.97 | 2209 |
| 2023-10-02 | 30.92 | $22.50 | 1832 |
| 2023-09-29 | 34.99 | $22.93 | 4001 |
| 2023-09-28 | 32.23 | $22.79 | 2700 |
| 2023-09-27 | 28.74 | $22.62 | 2709 |
| 2023-09-26 | 29.59 | $22.72 | 7042 |
| 2023-09-25 | 33.24 | $23.11 | 1900 |
| 2023-09-22 | 34.05 | $23.19 | 2444 |
| 2023-09-21 | 35.29 | $23.31 | 3421 |
| 2023-09-20 | 45.51 | $24.09 | 400 |
| 2023-09-19 | 44.92 | $24.06 | 2932 |
| 2023-09-18 | 43.98 | $24.01 | 2200 |
| 2023-09-15 | 47.22 | $24.22 | 237 |
| 2023-09-14 | 50.24 | $24.40 | 100 |
| 2023-09-13 | 45.05 | $24.12 | 4127 |
| 2023-09-12 | 48.85 | $24.34 | 416 |
| 2023-09-11 | 51.08 | $24.46 | 539 |
| 2023-09-08 | 48.67 | $24.33 | 800 |
| 2023-09-07 | 47.34 | $24.26 | 221 |
| 2023-09-06 | 46.40 | $24.21 | 200 |
| 2023-09-05 | 45.66 | $24.17 | 3300 |
| 2023-09-01 | 50.09 | $24.44 | 121 |
| 2023-08-31 | 50.26 | $24.45 | 321 |
| 2023-08-30 | 53.39 | $24.63 | 245 |
| 2023-08-29 | 51.64 | $24.52 | 549 |
| 2023-08-28 | 47.93 | $24.30 | 100 |
| 2023-08-25 | 40.88 | $23.94 | 336 |
| 2023-08-24 | 40.02 | $23.90 | 1300 |
| 2023-08-23 | 42.36 | $24.06 | 745 |
| 2023-08-22 | 36.42 | $23.79 | 900 |
| 2023-08-21 | 36.18 | $23.78 | 1225 |
| 2023-08-18 | 38.30 | $23.94 | 322 |
| 2023-08-17 | 37.65 | $23.91 | 2821 |
| 2023-08-16 | 39.64 | $24.06 | 3734 |
| 2023-08-15 | 41.44 | $24.19 | 3800 |
| 2023-08-14 | 45.02 | $24.43 | 4045 |
| 2023-08-11 | 48.87 | $24.66 | 400 |
| 2023-08-10 | 49.39 | $24.69 | 600 |
| 2023-08-09 | 49.90 | $24.72 | 7245 |
| 2023-08-08 | 51.92 | $24.84 | 100 |
| 2023-08-07 | 54.55 | $24.99 | 1517 |
| 2023-08-04 | 49.35 | $24.67 | 303 |
| 2023-08-03 | 47.76 | $24.58 | 2442 |
| 2023-08-02 | 49.23 | $24.67 | 519 |
| 2023-08-01 | 52.85 | $24.88 | 1000 |
| 2023-07-31 | 55.82 | $25.04 | 210 |
| 2023-07-28 | 55.82 | $25.04 | 132 |
| 2023-07-27 | 55.25 | $25.00 | 16303 |
| 2023-07-26 | 59.42 | $25.23 | 1935 |
| 2023-07-25 | 58.65 | $25.17 | 517 |
| 2023-07-24 | 61.04 | $25.30 | 1800 |
| 2023-07-21 | 59.59 | $25.18 | 645 |
| 2023-07-20 | 59.48 | $25.17 | 1900 |
| 2023-07-19 | 59.64 | $25.18 | 1434 |
| 2023-07-18 | 57.25 | $24.97 | 800 |
| 2023-07-17 | 57.71 | $25.00 | 500 |
| 2023-07-14 | 57.71 | $25.00 | 15810 |
| 2023-07-13 | 59.16 | $25.10 | 5400 |
| 2023-07-12 | 57.01 | $24.89 | 2809 |
| 2023-07-11 | 54.75 | $24.68 | 8600 |
| 2023-07-10 | 50.25 | $24.30 | 6700 |
| 2023-07-07 | 49.50 | $24.24 | 1800 |
| 2023-07-06 | 48.26 | $24.14 | 3336 |
| 2023-07-05 | 50.87 | $24.36 | 16100 |
| 2023-07-03 | 49.82 | $24.27 | 1430 |
| 2023-06-30 | 46.03 | $23.96 | 2700 |
| 2023-06-29 | 45.40 | $23.91 | 2102 |
| 2023-06-28 | 42.45 | $23.68 | 1300 |
| 2023-06-27 | 43.62 | $23.80 | 3217 |
| 2023-06-26 | 40.51 | $23.56 | 1845 |
| 2023-06-23 | 35.45 | $23.20 | 3311 |
| 2023-06-22 | 39.63 | $23.67 | 2014 |
| 2023-06-21 | 51.25 | $24.62 | 400 |
| 2023-06-20 | 54.27 | $24.81 | 2800 |
| 2023-06-16 | 59.16 | $25.09 | 605 |
| 2023-06-15 | 58.78 | $25.06 | 5522 |
| 2023-06-14 | 56.49 | $24.88 | 7336 |
| 2023-06-13 | 53.77 | $24.68 | 2436 |
| 2023-06-12 | 55.58 | $24.79 | 160600 |
| 2023-06-09 | 57.42 | $24.90 | 700 |
| 2023-06-08 | 57.92 | $24.93 | 1934 |
| 2023-06-07 | 59.71 | $25.04 | 2200 |
| 2023-06-06 | 56.19 | $24.74 | 442 |
| 2023-06-05 | 51.34 | $24.38 | 1513 |
| 2023-06-02 | 52.57 | $24.46 | 1800 |
| 2023-06-01 | 42.82 | $23.86 | 915 |
| 2023-05-31 | 43.10 | $23.88 | 2600 |
| 2023-05-30 | 40.51 | $23.74 | 1800 |
| 2023-05-26 | 40.33 | $23.73 | 500 |
| 2023-05-25 | 35.17 | $23.46 | 2100 |
| 2023-05-24 | 38.57 | $23.75 | 1408 |
| 2023-05-23 | 42.47 | $24.04 | 2241 |
| 2023-05-22 | 42.90 | $24.07 | 4900 |
| 2023-05-19 | 41.60 | $24.00 | 18700 |
| 2023-05-18 | 41.60 | $24.00 | 536 |
| 2023-05-17 | 42.47 | $24.07 | 22900 |
| 2023-05-16 | 39.00 | $23.87 | 8133 |
| 2023-05-15 | 43.07 | $24.20 | 1900 |
| 2023-05-12 | 40.38 | $24.05 | 4507 |
| 2023-05-11 | 42.02 | $24.18 | 1000 |
| 2023-05-10 | 45.23 | $24.42 | 941 |
| 2023-05-09 | 43.52 | $24.32 | 900 |
| 2023-05-08 | 45.97 | $24.50 | 1126 |
| 2023-05-05 | 46.81 | $24.56 | 529 |
| 2023-05-04 | 42.69 | $24.31 | 1921 |
| 2023-05-03 | 40.95 | $24.21 | 522 |
| 2023-05-02 | 39.56 | $24.13 | 3700 |
| 2023-05-01 | 43.86 | $24.48 | 4400 |
| 2023-04-28 | 44.78 | $24.55 | 634 |
| 2023-04-27 | 41.25 | $24.34 | 1300 |
| 2023-04-26 | 35.66 | $24.04 | 3300 |
| 2023-04-25 | 37.47 | $24.20 | 800 |
| 2023-04-24 | 40.25 | $24.43 | 700 |
| 2023-04-21 | 42.33 | $24.59 | 4000 |
| 2023-04-20 | 42.15 | $24.58 | 2106 |
| 2023-04-19 | 43.16 | $24.66 | 2709 |
| 2023-04-18 | 42.67 | $24.63 | 500 |
| 2023-04-17 | 45.00 | $24.82 | 500 |
| 2023-04-14 | 41.49 | $24.60 | 701 |
| 2023-04-13 | 43.91 | $24.80 | 2200 |
| 2023-04-12 | 41.48 | $24.65 | 4130 |
| 2023-04-11 | 43.01 | $24.78 | 700 |
| 2023-04-10 | 41.91 | $24.71 | 304 |
| 2023-04-06 | 41.45 | $24.68 | 6700 |
| 2023-04-05 | 41.16 | $24.66 | 14600 |
| 2023-04-04 | 42.17 | $24.76 | 1043 |
| 2023-04-03 | 41.90 | $24.74 | 400 |
| 2023-03-31 | 43.44 | $24.90 | 4600 |
| 2023-03-30 | 40.30 | $24.66 | 1038 |
| 2023-03-29 | 36.83 | $24.41 | 100 |
| 2023-03-28 | 32.51 | $24.12 | 1827 |
| 2023-03-27 | 32.51 | $24.12 | 4100 |
| 2023-03-24 | 29.66 | $23.93 | 936 |
| 2023-03-23 | 24.91 | $23.63 | 1045 |
| 2023-03-22 | 27.11 | $24.01 | 1511 |
| 2023-03-21 | 31.34 | $24.62 | 1200 |
| 2023-03-20 | 30.67 | $24.58 | 428 |
| 2023-03-17 | 28.67 | $24.46 | 2600 |
| 2023-03-16 | 31.95 | $24.91 | 3900 |
| 2023-03-15 | 32.10 | $24.93 | 3609 |
| 2023-03-14 | 34.83 | $25.27 | 1422 |
| 2023-03-13 | 31.75 | $25.08 | 2400 |
| 2023-03-10 | 31.75 | $25.08 | 2400 |
| 2023-03-09 | 37.66 | $25.78 | 1900 |
| 2023-03-08 | 41.31 | $26.13 | 6518 |
| 2023-03-07 | 39.73 | $26.03 | 8000 |
| 2023-03-06 | 45.44 | $26.52 | 700 |
| 2023-03-03 | 47.15 | $26.65 | 1000 |
| 2023-03-02 | 43.58 | $26.42 | 1948 |
| 2023-03-01 | 43.27 | $26.40 | 2519 |
| 2023-02-28 | 43.85 | $26.45 | 2200 |
| 2023-02-27 | 44.89 | $26.54 | 429 |
| 2023-02-24 | 44.89 | $26.54 | 941 |
| 2023-02-23 | 48.20 | $26.83 | 231 |
| 2023-02-22 | 44.15 | $26.53 | 2627 |
| 2023-02-21 | 45.97 | $26.69 | 8546 |
| 2023-02-17 | 51.81 | $27.15 | 2300 |
| 2023-02-16 | 52.78 | $27.22 | 2600 |
| 2023-02-15 | 54.87 | $27.37 | 8214 |
| 2023-02-14 | 54.64 | $27.35 | 9500 |
| 2023-02-13 | 55.31 | $27.40 | 2104 |
| 2023-02-10 | 52.11 | $27.11 | 1747 |
| 2023-02-09 | 50.84 | $27.00 | 1803 |
| 2023-02-08 | 52.52 | $27.14 | 6400 |
| 2023-02-07 | 56.31 | $27.44 | 200 |
| 2023-02-06 | 56.70 | $27.47 | 9500 |
| 2023-02-03 | 61.39 | $27.82 | 802 |
| 2023-02-02 | 66.15 | $28.14 | 3904 |
| 2023-02-01 | 63.55 | $27.83 | 628 |
| 2023-01-31 | 62.40 | $27.70 | 2704 |
| 2023-01-30 | 60.10 | $27.45 | 2400 |
| 2023-01-27 | 64.12 | $27.72 | 500 |
| 2023-01-26 | 62.16 | $27.50 | 831 |
| 2023-01-25 | 61.43 | $27.42 | 1540 |
| 2023-01-24 | 60.44 | $27.31 | 7600 |
| 2023-01-23 | 60.44 | $27.31 | 7231 |
| 2023-01-20 | 59.50 | $27.20 | 1100 |
| 2023-01-19 | 57.21 | $26.94 | 3516 |
| 2023-01-18 | 57.93 | $27.00 | 1037 |
| 2023-01-17 | 62.26 | $27.35 | 6228 |
| 2023-01-13 | 61.31 | $27.23 | 9700 |
| 2023-01-12 | 62.93 | $27.36 | 844 |
| 2023-01-11 | 59.07 | $26.87 | 8812 |
| 2023-01-10 | 53.52 | $26.28 | 339 |
| 2023-01-09 | 54.72 | $26.38 | 6700 |
| 2023-01-06 | 56.51 | $26.53 | 27800 |
| 2023-01-05 | 50.79 | $25.97 | 5115 |
| 2023-01-04 | 57.90 | $26.52 | 8419 |
| 2023-01-03 | 54.72 | $26.23 | 1000 |
| 2022-12-30 | 54.38 | $26.20 | 6000 |
| 2022-12-29 | 54.28 | $26.19 | 42700 |
| 2022-12-28 | 50.49 | $25.85 | 25938 |
| 2022-12-27 | 55.08 | $26.21 | 67900 |
| 2022-12-23 | 54.97 | $26.20 | 431 |
| 2022-12-22 | 51.42 | $25.88 | 738 |
| 2022-12-21 | 53.68 | $26.06 | 900 |
| 2022-12-20 | 52.01 | $25.91 | 3900 |
| 2022-12-19 | 52.98 | $25.99 | 727 |
| 2022-12-16 | 52.98 | $25.99 | 800 |
| 2022-12-15 | 57.58 | $26.37 | 700 |
| 2022-12-14 | 62.32 | $26.72 | 1900 |
| 2022-12-13 | 61.28 | $26.60 | 7400 |
| 2022-12-12 | 58.95 | $26.34 | 27000 |
| 2022-12-09 | 57.07 | $26.14 | 2025 |
| 2022-12-08 | 57.44 | $26.17 | 50927 |
| 2022-12-07 | 55.10 | $25.92 | 1100 |
| 2022-12-06 | 54.05 | $25.81 | 1700 |
| 2022-12-05 | 55.63 | $25.95 | 415 |
| 2022-12-02 | 59.66 | $26.29 | 800 |
| 2022-12-01 | 58.91 | $26.20 | 1626 |
| 2022-11-30 | 60.33 | $26.32 | 100 |
| 2022-11-29 | 58.43 | $26.08 | 100 |
| 2022-11-28 | 56.18 | $25.81 | 1421 |
| 2022-11-25 | 60.43 | $26.18 | 600 |
| 2022-11-23 | 58.41 | $25.93 | 234 |
| 2022-11-22 | 58.64 | $25.95 | 300 |
| 2022-11-21 | 56.47 | $25.68 | 329 |
| 2022-11-18 | 55.90 | $25.61 | 300 |
| 2022-11-17 | 53.84 | $25.36 | 832 |
| 2022-11-16 | 54.42 | $25.42 | 941 |
| 2022-11-15 | 57.04 | $25.69 | 400 |
| 2022-11-14 | 56.74 | $25.65 | 600 |
| 2022-11-11 | 59.74 | $25.96 | 1600 |
| 2022-11-10 | 59.54 | $25.93 | 822 |
| 2022-11-09 | 50.53 | $24.75 | 300 |
| 2022-11-08 | 53.40 | $25.05 | 314 |
| 2022-11-07 | 53.79 | $25.09 | 438 |
| 2022-11-04 | 52.56 | $24.94 | 1900 |
| 2022-11-03 | 48.31 | $24.45 | 500 |
| 2022-11-02 | 49.51 | $24.59 | 421 |
| 2022-11-01 | 54.50 | $25.13 | 1200 |
| 2022-10-31 | 53.26 | $24.98 | 700 |
| 2022-10-28 | 54.58 | $25.12 | 1209 |
| 2022-10-27 | 51.99 | $24.80 | 1704 |
| 2022-10-26 | 50.83 | $24.66 | 200 |
| 2022-10-25 | 49.24 | $24.47 | 2326 |
| 2022-10-24 | 43.30 | $23.82 | 844 |
| 2022-10-21 | 43.45 | $23.84 | 1300 |
| 2022-10-20 | 40.02 | $23.49 | 100 |
| 2022-10-19 | 39.52 | $23.44 | 1916 |
| 2022-10-18 | 42.04 | $23.82 | 1400 |
| 2022-10-17 | 41.39 | $23.75 | 1400 |
| 2022-10-14 | 34.25 | $23.04 | 100 |
| 2022-10-13 | 36.77 | $23.46 | 317 |
| 2022-10-12 | 31.66 | $23.01 | 400 |
| 2022-10-11 | 32.15 | $23.10 | 1000 |
| 2022-10-10 | 30.32 | $22.94 | 900 |
| 2022-10-07 | 30.46 | $22.97 | 800 |
| 2022-10-06 | 32.19 | $23.32 | 748 |
| 2022-10-05 | 33.05 | $23.49 | 4725 |
| 2022-10-04 | 34.83 | $23.83 | 236543 |
| 2022-10-03 | 32.29 | $23.58 | 6000 |
| 2022-09-30 | 29.68 | $23.33 | 837 |
| 2022-09-29 | 26.68 | $23.05 | 548 |
| 2022-09-28 | 28.67 | $23.53 | 4903 |
| 2022-09-27 | 22.10 | $22.96 | 333 |
| 2022-09-26 | 23.59 | $23.37 | 3137 |
| 2022-09-23 | 26.11 | $23.99 | 411 |
| 2022-09-22 | 28.64 | $24.53 | 273300 |
| 2022-09-21 | 32.58 | $25.24 | 540 |
| 2022-09-20 | 34.83 | $25.59 | 1500 |
| 2022-09-19 | 38.59 | $26.11 | 6135 |
| 2022-09-16 | 39.36 | $26.21 | 2612 |
| 2022-09-15 | 37.20 | $26.03 | 2200 |
| 2022-09-14 | 39.82 | $26.38 | 200 |
| 2022-09-13 | 41.49 | $26.59 | 5418 |
| 2022-09-12 | 50.80 | $27.56 | 108 |
| 2022-09-09 | 47.45 | $27.27 | 1929 |
| 2022-09-08 | 42.44 | $26.88 | 225 |
| 2022-09-07 | 42.74 | $26.91 | 100 |
| 2022-09-06 | 37.31 | $26.52 | 100 |
| 2022-09-02 | 35.21 | $26.38 | 5304 |
| 2022-09-01 | 36.71 | $26.56 | 610 |
| 2022-08-31 | 37.55 | $26.66 | 100 |
| 2022-08-30 | 39.00 | $26.83 | 100 |
| 2022-08-29 | 41.70 | $27.13 | 1136 |
| 2022-08-26 | 42.92 | $27.26 | 200 |
| 2022-08-25 | 48.41 | $27.79 | 1600 |
| 2022-08-24 | 45.80 | $27.58 | 1531 |
| 2022-08-23 | 44.27 | $27.46 | 4307 |
| 2022-08-22 | 45.59 | $27.59 | 3629 |
| 2022-08-19 | 51.07 | $28.08 | 200 |
| 2022-08-18 | 55.17 | $28.40 | 1200 |
| 2022-08-17 | 57.80 | $28.59 | 4819 |
| 2022-08-16 | 60.84 | $28.80 | 4028 |
| 2022-08-15 | 60.84 | $28.80 | 414 |
| 2022-08-12 | 62.38 | $28.91 | 4939 |
| 2022-08-11 | 59.63 | $28.60 | 200 |
| 2022-08-10 | 58.99 | $28.53 | 715 |
| 2022-08-09 | 53.33 | $27.97 | 127 |
| 2022-08-08 | 53.22 | $27.96 | 400 |
| 2022-08-05 | 51.60 | $27.81 | 300 |
| 2022-08-04 | 52.06 | $27.85 | 731 |
| 2022-08-03 | 54.22 | $28.04 | 2000 |
| 2022-08-02 | 53.45 | $27.96 | 300 |
| 2022-08-01 | 58.11 | $28.36 | 326 |
| 2022-07-29 | 61.42 | $28.62 | 300 |
| 2022-07-28 | 60.26 | $28.48 | 800 |
| 2022-07-27 | 55.76 | $27.98 | 100 |
| 2022-07-26 | 53.14 | $27.72 | 100 |
| 2022-07-25 | 54.55 | $27.84 | 1600 |
| 2022-07-22 | 51.91 | $27.58 | 1700 |
| 2022-07-21 | 49.78 | $27.38 | 200 |
| 2022-07-20 | 49.78 | $27.38 | 610 |
| 2022-07-19 | 49.98 | $27.40 | 300 |
| 2022-07-18 | 43.86 | $26.83 | 1300 |
| 2022-07-15 | 43.95 | $26.84 | 2219 |
| 2022-07-14 | 38.85 | $26.41 | 3700 |
| 2022-07-13 | 40.57 | $26.62 | 135 |
| 2022-07-12 | 41.31 | $26.71 | 542 |
| 2022-07-11 | 39.80 | $26.58 | 2841 |
| 2022-07-08 | 42.01 | $26.86 | 500 |
| 2022-07-07 | 42.82 | $26.96 | 15800 |
| 2022-07-06 | 41.10 | $26.80 | 936 |
| 2022-07-05 | 41.32 | $26.83 | 800 |
| 2022-07-01 | 42.78 | $27.03 | 4100 |
| 2022-06-30 | 40.06 | $26.76 | 12426 |
| 2022-06-29 | 42.17 | $27.06 | 100 |
| 2022-06-28 | 42.96 | $27.17 | 1400 |
| 2022-06-27 | 43.67 | $27.27 | 100 |
| 2022-06-24 | 43.87 | $27.30 | 1000 |
| 2022-06-23 | 38.57 | $26.72 | 600 |
| 2022-06-22 | 37.51 | $26.61 | 835 |
| 2022-06-21 | 36.75 | $26.53 | 1435 |
| 2022-06-17 | 34.19 | $26.26 | 500 |
| 2022-06-16 | 32.76 | $26.11 | 1100 |
| 2022-06-15 | 35.99 | $26.76 | 1200 |
| 2022-06-14 | 30.27 | $26.19 | 930 |
| 2022-06-13 | 31.49 | $26.45 | 5217 |
| 2022-06-10 | 37.64 | $27.56 | 4631 |
| 2022-06-09 | 39.56 | $27.85 | 1000 |
| 2022-06-08 | 43.88 | $28.44 | 1700 |
| 2022-06-07 | 46.85 | $28.80 | 2500 |
| 2022-06-06 | 44.26 | $28.54 | 529 |
| 2022-06-03 | 45.81 | $28.73 | 2611 |
| 2022-06-02 | 48.25 | $29.02 | 1800 |
| 2022-06-01 | 46.18 | $28.80 | 323 |
| 2022-05-31 | 46.66 | $28.86 | 723 |
| 2022-05-27 | 47.53 | $28.97 | 9500 |
| 2022-05-26 | 42.55 | $28.43 | 1900 |
| 2022-05-25 | 40.67 | $28.24 | 1601 |
| 2022-05-24 | 40.87 | $28.27 | 2635 |
| 2022-05-23 | 38.96 | $28.07 | 630 |
| 2022-05-20 | 35.60 | $27.73 | 3505 |
| 2022-05-19 | 36.21 | $27.84 | 1133 |
| 2022-05-18 | 36.02 | $27.82 | 1409 |
| 2022-05-17 | 40.56 | $28.61 | 1000 |
| 2022-05-16 | 36.63 | $28.20 | 1634 |
| 2022-05-13 | 34.83 | $28.02 | 2310 |
| 2022-05-12 | 27.67 | $27.36 | 1132 |
| 2022-05-11 | 27.44 | $27.34 | 530 |
| 2022-05-10 | 27.70 | $27.40 | 1100 |
| 2022-05-09 | 28.52 | $27.60 | 1000 |
| 2022-05-06 | 32.78 | $28.52 | 626 |
| 2022-05-05 | 35.10 | $28.95 | 1400 |
| 2022-05-04 | 40.36 | $29.78 | 800 |
| 2022-05-03 | 37.01 | $29.47 | 191411 |
| 2022-05-02 | 33.35 | $29.15 | 2200 |
| 2022-04-29 | 37.49 | $29.79 | 2900 |
| 2022-04-28 | 45.46 | $30.74 | 19400 |
| 2022-04-27 | 41.21 | $30.40 | 1806 |
| 2022-04-26 | 42.32 | $30.52 | 2508 |
| 2022-04-25 | 46.79 | $30.97 | 800 |
| 2022-04-22 | 47.96 | $31.08 | 1121 |
| 2022-04-21 | 52.40 | $31.47 | 1828 |
| 2022-04-20 | 56.34 | $31.78 | 600 |
| 2022-04-19 | 53.44 | $31.51 | 700 |
| 2022-04-18 | 50.68 | $31.27 | 1330 |
| 2022-04-14 | 50.57 | $31.26 | 1100 |
| 2022-04-13 | 51.84 | $31.37 | 305 |
| 2022-04-12 | 48.72 | $31.09 | 643 |
| 2022-04-11 | 48.93 | $31.11 | 623 |
| 2022-04-08 | 50.74 | $31.28 | 117 |
| 2022-04-07 | 52.04 | $31.40 | 12800 |
| 2022-04-06 | 54.11 | $31.59 | 1400 |
| 2022-04-05 | 52.70 | $31.44 | 10929 |
| 2022-04-04 | 54.39 | $31.60 | 18144 |
| 2022-04-01 | 58.18 | $31.94 | 1047 |
| 2022-03-31 | 55.22 | $31.60 | 2013 |
| 2022-03-30 | 57.37 | $31.79 | 519 |
| 2022-03-29 | 60.57 | $32.06 | 100 |
| 2022-03-28 | 54.10 | $31.34 | 1834 |
| 2022-03-25 | 53.80 | $31.31 | 413 |
| 2022-03-24 | 50.95 | $31.03 | 6400 |
| 2022-03-23 | 51.60 | $31.09 | 18327 |
| 2022-03-22 | 55.99 | $31.48 | 700 |
| 2022-03-21 | 53.38 | $31.21 | 2500 |
| 2022-03-18 | 55.58 | $31.40 | 3134 |
| 2022-03-17 | 55.02 | $31.34 | 629 |
| 2022-03-16 | 54.30 | $31.26 | 600 |
| 2022-03-15 | 49.47 | $30.76 | 700 |
| 2022-03-14 | 47.57 | $30.58 | 2608 |
| 2022-03-11 | 49.94 | $30.82 | 336 |
| 2022-03-10 | 50.64 | $30.89 | 1043 |
| 2022-03-09 | 51.13 | $30.94 | 900 |
| 2022-03-08 | 46.44 | $30.46 | 400 |
| 2022-03-07 | 45.51 | $30.37 | 700 |
| 2022-03-04 | 51.46 | $31.00 | 4222 |
| 2022-03-03 | 50.88 | $30.94 | 948 |
| 2022-03-02 | 49.74 | $30.82 | 717 |
| 2022-03-01 | 43.60 | $30.23 | 1233 |
| 2022-02-28 | 46.62 | $30.56 | 2839 |
| 2022-02-25 | 50.78 | $30.97 | 2300 |
| 2022-02-24 | 42.18 | $30.25 | 1225 |
| 2022-02-23 | 42.37 | $30.27 | 1814 |
| 2022-02-22 | 45.16 | $30.55 | 242 |
| 2022-02-18 | 47.15 | $30.74 | 302 |
| 2022-02-17 | 49.33 | $30.94 | 900 |
| 2022-02-16 | 51.96 | $31.17 | 1531 |
| 2022-02-15 | 46.94 | $30.74 | 345 |
| 2022-02-14 | 42.14 | $30.38 | 600 |
| 2022-02-11 | 44.03 | $30.56 | 600 |
| 2022-02-10 | 44.99 | $30.65 | 2542 |
| 2022-02-09 | 45.84 | $30.73 | 6733 |
| 2022-02-08 | 42.37 | $30.46 | 1400 |
| 2022-02-07 | 40.49 | $30.32 | 13500 |
| 2022-02-04 | 42.08 | $30.49 | 1632 |
| 2022-02-03 | 43.21 | $30.61 | 1000 |
| 2022-02-02 | 44.73 | $30.77 | 724 |
| 2022-02-01 | 42.44 | $30.58 | 617 |
| 2022-01-31 | 41.96 | $30.54 | 2426 |
| 2022-01-28 | 37.76 | $30.20 | 7317 |
| 2022-01-27 | 30.30 | $29.67 | 3600 |
| 2022-01-26 | 32.31 | $29.96 | 700 |
| 2022-01-25 | 34.57 | $30.26 | 3541 |
| 2022-01-24 | 33.54 | $30.19 | 12000 |
| 2022-01-21 | 34.88 | $30.37 | 1200 |
| 2022-01-20 | 36.18 | $30.54 | 700 |
| 2022-01-19 | 40.01 | $31.00 | 632 |
| 2022-01-18 | 42.52 | $31.27 | 719 |
| 2022-01-14 | 45.31 | $31.55 | 2500 |
| 2022-01-13 | 45.83 | $31.60 | 3735 |
| 2022-01-12 | 45.83 | $31.60 | 4000 |
| 2022-01-11 | 44.12 | $31.45 | 900 |
| 2022-01-10 | 43.78 | $31.42 | 1448 |
| 2022-01-07 | 43.57 | $31.40 | 2931 |
| 2022-01-06 | 44.46 | $31.51 | 6700 |
| 2022-01-05 | 42.42 | $31.31 | 5300 |
| 2022-01-04 | 48.11 | $31.99 | 98012 |
| 2022-01-03 | 47.22 | $31.90 | 8528 |
| 2021-12-31 | 47.30 | $31.91 | 2300 |
| 2021-12-30 | 45.81 | $31.75 | 701 |
| 2021-12-29 | 44.88 | $31.65 | 500 |
| 2021-12-28 | 43.70 | $31.52 | 533 |
| 2021-12-27 | 43.61 | $31.51 | 300 |
| 2021-12-23 | 40.57 | $31.17 | 417 |
| 2021-12-22 | 39.48 | $31.05 | 800 |
| 2021-12-21 | 56.01 | $33.08 | 443 |
| 2021-12-20 | 49.25 | $32.40 | 226 |
| 2021-12-17 | 49.46 | $32.42 | 602 |
| 2021-12-16 | 48.40 | $32.32 | 123 |
| 2021-12-15 | 49.79 | $32.46 | 300 |
| 2021-12-14 | 44.15 | $31.94 | 500 |
| 2021-12-13 | 47.78 | $32.31 | 1200 |
| 2021-12-10 | 49.66 | $32.49 | 100 |
| 2021-12-09 | 50.08 | $32.53 | 304 |
| 2021-12-08 | 53.72 | $32.87 | 300 |
| 2021-12-07 | 51.86 | $32.68 | 1524 |
| 2021-12-06 | 48.89 | $32.39 | 130 |
| 2021-12-03 | 42.08 | $31.81 | 320 |
| 2021-12-02 | 42.64 | $31.87 | 3600 |
| 2021-12-01 | 34.53 | $31.28 | 425 |
| 2021-11-30 | 37.15 | $31.59 | 714 |
| 2021-11-29 | 41.93 | $32.08 | 324 |
| 2021-11-26 | 41.79 | $32.07 | 1200 |
| 2021-11-24 | 54.98 | $33.08 | 100 |
| 2021-11-23 | 49.59 | $32.72 | 1007 |
| 2021-11-22 | 50.39 | $32.77 | 1224 |
| 2021-11-19 | 51.01 | $32.81 | 900 |
| 2021-11-18 | 54.87 | $33.05 | 1111 |
| 2021-11-17 | 54.73 | $33.04 | 200 |
| 2021-11-16 | 54.21 | $33.00 | 1000 |
| 2021-11-15 | 60.16 | $33.36 | 537 |
| 2021-11-12 | 57.31 | $33.13 | 400 |
| 2021-11-11 | 59.05 | $33.23 | 732 |
| 2021-11-10 | 57.84 | $33.13 | 100 |
| 2021-11-09 | 59.52 | $33.23 | 722 |
| 2021-11-08 | 58.95 | $33.18 | 925 |
| 2021-11-05 | 61.57 | $33.34 | 527 |
| 2021-11-04 | 57.54 | $32.98 | 500 |
| 2021-11-03 | 61.63 | $33.22 | 1600 |
| 2021-11-02 | 56.90 | $32.83 | 423 |
| 2021-11-01 | 56.51 | $32.80 | 500 |
| 2021-10-29 | 54.13 | $32.62 | 400 |
| 2021-10-28 | 56.58 | $32.77 | 538 |
| 2021-10-27 | 52.35 | $32.46 | 1300 |
| 2021-10-26 | 55.15 | $32.63 | 700 |
| 2021-10-25 | 55.65 | $32.66 | 1600 |
| 2021-10-22 | 54.07 | $32.54 | 18100 |
| 2021-10-21 | 55.00 | $32.60 | 1229 |
| 2021-10-20 | 59.71 | $32.89 | 27200 |
| 2021-10-19 | 56.28 | $32.61 | 338 |
| 2021-10-18 | 56.94 | $32.65 | 709 |
| 2021-10-15 | 55.70 | $32.55 | 438 |
| 2021-10-14 | 55.70 | $32.55 | 100 |
| 2021-10-13 | 54.29 | $32.43 | 200 |
| 2021-10-12 | 49.56 | $32.06 | 100 |
| 2021-10-11 | 44.72 | $31.73 | 600 |
| 2021-10-08 | 44.57 | $31.72 | 1142 |
| 2021-10-07 | 46.27 | $31.86 | 4848 |
| 2021-10-06 | 45.99 | $31.84 | 438 |
| 2021-10-05 | 41.02 | $31.50 | 1900 |
| 2021-10-04 | 42.78 | $31.66 | 62200 |
| 2021-10-01 | 42.05 | $31.61 | 1500 |
| 2021-09-30 | 37.11 | $31.29 | 19326 |
| 2021-09-29 | 40.94 | $31.66 | 3907 |
| 2021-09-28 | 41.94 | $31.75 | 3603 |
| 2021-09-27 | 44.22 | $31.95 | 518 |
| 2021-09-24 | 44.45 | $31.97 | 600 |
| 2021-09-23 | 49.04 | $32.35 | 204 |
| 2021-09-22 | 49.56 | $32.39 | 307 |
| 2021-09-21 | 46.22 | $32.14 | 602 |
| 2021-09-20 | 43.67 | $31.96 | 3315 |
| 2021-09-17 | 47.73 | $32.30 | 2333 |
| 2021-09-16 | 50.76 | $32.53 | 420 |
| 2021-09-15 | 50.37 | $32.50 | 1400 |
| 2021-09-14 | 48.56 | $32.36 | 400 |
| 2021-09-13 | 50.56 | $32.52 | 700 |
| 2021-09-10 | 47.07 | $32.25 | 1100 |
| 2021-09-09 | 51.28 | $32.58 | 1148 |
| 2021-09-08 | 55.11 | $32.85 | 1623 |
| 2021-09-07 | 55.69 | $32.89 | 300 |
| 2021-09-03 | 61.26 | $33.25 | 5906 |
| 2021-09-02 | 59.78 | $33.11 | 218200 |
| 2021-09-01 | 55.75 | $32.76 | 300 |
| 2021-08-31 | 53.73 | $32.60 | 100 |
| 2021-08-30 | 52.58 | $32.51 | 400 |
| 2021-08-27 | 51.30 | $32.41 | 100 |
| 2021-08-26 | 43.80 | $31.89 | 533 |
| 2021-08-25 | 44.05 | $31.91 | 400 |
| 2021-08-24 | 42.98 | $31.84 | 312 |
| 2021-08-23 | 43.89 | $31.92 | 400 |
| 2021-08-20 | 44.00 | $31.93 | 100 |
| 2021-08-19 | 41.47 | $31.75 | 225 |
| 2021-08-18 | 43.23 | $31.92 | 300 |
| 2021-08-17 | 44.17 | $32.01 | 1100 |
| 2021-08-16 | 47.08 | $32.28 | 849 |
| 2021-08-13 | 47.63 | $32.33 | 600 |
| 2021-08-12 | 46.19 | $32.21 | 100 |
| 2021-08-11 | 47.12 | $32.30 | 100 |
| 2021-08-10 | 44.29 | $32.06 | 200 |
| 2021-08-09 | 46.04 | $32.24 | 500 |
| 2021-08-06 | 47.64 | $32.40 | 835 |
| 2021-08-05 | 48.23 | $32.46 | 100 |
| 2021-08-04 | 42.94 | $31.99 | 500 |
| 2021-08-03 | 45.88 | $32.30 | 500 |
| 2021-08-02 | 46.46 | $32.36 | 705 |
| 2021-07-30 | 47.81 | $32.50 | 300 |
| 2021-07-29 | 49.98 | $32.72 | 400 |
| 2021-07-28 | 47.73 | $32.50 | 435 |
| 2021-07-27 | 46.80 | $32.41 | 428 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.50
2026-07-24
Close Price
$27.80
Vol: 3500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.53
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -47.50 | $27.80 | 3500 |
| 2026-07-23 | -58.26 | $27.45 | 2121 |
| 2026-07-22 | -53.89 | $27.59 | 2200 |
| 2026-07-21 | -49.22 | $27.74 | 8500 |
| 2026-07-20 | -53.27 | $27.61 | 3227 |
| 2026-07-17 | -53.58 | $27.60 | 433 |
| 2026-07-16 | -51.40 | $27.67 | 1300 |
| 2026-07-15 | -66.04 | $27.20 | 400 |
| 2026-07-14 | -71.65 | $27.02 | 7700 |
| 2026-07-13 | -76.32 | $26.87 | 4600 |
| 2026-07-10 | -66.98 | $27.17 | 3800 |
| 2026-07-09 | -56.06 | $26.98 | 4332 |
| 2026-07-08 | -47.64 | $26.88 | 800 |
| 2026-07-07 | -30.71 | $27.31 | 1000 |
| 2026-07-06 | -38.98 | $27.10 | 1100 |
| 2026-07-02 | -37.01 | $27.15 | 5917 |
| 2026-07-01 | -44.09 | $26.97 | 2627 |
| 2026-06-30 | -39.93 | $27.00 | 5716 |
| 2026-06-29 | -34.80 | $27.14 | 5705 |
| 2026-06-26 | -9.18 | $27.14 | 10100 |
| 2026-06-25 | -29.08 | $26.75 | 2107 |
| 2026-06-24 | -32.14 | $26.69 | 1500 |
| 2026-06-23 | -42.86 | $26.48 | 4600 |
| 2026-06-22 | -51.53 | $26.31 | 6700 |
| 2026-06-18 | -53.57 | $26.27 | 5600 |
| 2026-06-17 | -53.06 | $26.28 | 6400 |
| 2026-06-16 | -13.78 | $27.05 | 19900 |
| 2026-06-15 | -29.59 | $26.74 | 6400 |
| 2026-06-12 | -3.41 | $27.06 | 3200 |
| 2026-06-11 | -3.73 | $26.91 | 1600 |
| 2026-06-10 | -16.15 | $26.71 | 21742 |
| 2026-06-09 | -1.57 | $26.61 | 3700 |
| 2026-06-08 | -19.80 | $26.17 | 1.0M |
| 2026-06-05 | -33.33 | $26.06 | 7504 |
| 2026-06-04 | -55.05 | $25.85 | 805 |
| 2026-06-03 | -74.31 | $25.64 | 3740 |
| 2026-06-02 | -40.43 | $25.88 | 2939 |
| 2026-06-01 | -49.65 | $25.75 | 1100 |
| 2026-05-29 | -27.66 | $26.06 | 12232 |
| 2026-05-28 | -17.73 | $26.20 | 15100 |
| 2026-05-27 | -11.35 | $26.29 | 2520 |
| 2026-05-26 | -15.60 | $26.23 | 1142 |
| 2026-05-22 | -20.51 | $26.05 | 3341 |
| 2026-05-21 | -24.62 | $25.97 | 1200 |
| 2026-05-20 | -19.49 | $26.07 | 5402 |
| 2026-05-19 | -36.41 | $25.74 | 3542 |
| 2026-05-18 | -27.18 | $25.92 | 31233 |
| 2026-05-15 | -41.03 | $25.65 | 1505 |
| 2026-05-14 | -23.59 | $25.99 | 535 |
| 2026-05-13 | -25.13 | $25.96 | 1948 |
| 2026-05-12 | -16.92 | $26.12 | 3636 |
| 2026-05-11 | -15.38 | $26.15 | 1522 |
| 2026-05-08 | -12.31 | $26.21 | 53139 |
| 2026-05-07 | -4.10 | $26.37 | 5649 |
| 2026-05-06 | -13.92 | $26.17 | 9113 |
| 2026-05-05 | -18.18 | $25.85 | 824 |
| 2026-05-04 | -27.27 | $25.61 | 2100 |
| 2026-05-01 | -14.14 | $25.87 | 809800 |
| 2026-04-30 | -14.72 | $25.81 | 800 |
| 2026-04-29 | -29.00 | $25.48 | 703 |
| 2026-04-28 | -11.34 | $25.87 | 2044 |
| 2026-04-27 | -9.59 | $25.89 | 6839 |
| 2026-04-24 | -12.92 | $25.80 | 5200 |
| 2026-04-23 | -19.19 | $25.63 | 31800 |
| 2026-04-22 | -21.03 | $25.58 | 800 |
| 2026-04-21 | -14.39 | $25.76 | 2000 |
| 2026-04-20 | -2.58 | $26.08 | 8100 |
| 2026-04-17 | -2.30 | $25.99 | 3428 |
| 2026-04-16 | 0.00 | $25.57 | 1235 |
| 2026-04-15 | -6.48 | $25.46 | 11800 |
| 2026-04-14 | -12.04 | $25.34 | 4900 |
| 2026-04-13 | -20.37 | $25.16 | 1400 |
| 2026-04-10 | -18.52 | $25.20 | 12602 |
| 2026-04-09 | -24.07 | $25.08 | 1800 |
| 2026-04-08 | -30.09 | $24.95 | 2500 |
| 2026-04-07 | -59.15 | $24.40 | 2727 |
| 2026-04-06 | -61.28 | $24.35 | 6600 |
| 2026-04-02 | -65.85 | $24.28 | 3012 |
| 2026-04-01 | -76.68 | $24.03 | 5200 |
| 2026-03-31 | -79.69 | $23.97 | 5400 |
| 2026-03-30 | -90.80 | $23.68 | 9500 |
| 2026-03-27 | -96.60 | $23.71 | 7200 |
| 2026-03-26 | -90.94 | $24.01 | 1228 |
| 2026-03-25 | -78.75 | $24.36 | 3200 |
| 2026-03-24 | -82.93 | $24.24 | 5000 |
| 2026-03-23 | -74.91 | $24.47 | 6917 |
| 2026-03-20 | -100.00 | $24.28 | 10100 |
| 2026-03-19 | -80.10 | $25.09 | 7000 |
| 2026-03-18 | -67.54 | $25.33 | 737 |
| 2026-03-17 | -53.40 | $25.60 | 1932 |
| 2026-03-16 | -79.63 | $25.33 | 1300 |
| 2026-03-13 | -95.39 | $25.17 | 3600 |
| 2026-03-12 | -86.18 | $25.31 | 3616 |
| 2026-03-11 | -78.95 | $25.42 | 3700 |
| 2026-03-10 | -60.53 | $25.70 | 1903 |
| 2026-03-09 | -65.79 | $25.62 | 6600 |
| 2026-03-06 | -91.07 | $25.60 | 7600 |
| 2026-03-05 | -66.39 | $25.83 | 1400 |
| 2026-03-04 | -47.90 | $26.05 | 3049 |
| 2026-03-03 | -44.76 | $25.98 | 9938 |
| 2026-03-02 | -24.48 | $26.27 | 2800 |
| 2026-02-27 | -7.33 | $26.51 | 3145 |
| 2026-02-26 | 0.00 | $26.61 | 926 |
| 2026-02-25 | -6.72 | $26.37 | 9111 |
| 2026-02-24 | -6.06 | $26.36 | 17246 |
| 2026-02-23 | -6.06 | $26.36 | 5800 |
| 2026-02-20 | -12.88 | $26.27 | 518 |
| 2026-02-19 | -20.45 | $26.17 | 16214 |
| 2026-02-18 | -15.91 | $26.23 | 2700 |
| 2026-02-17 | 0.00 | $26.44 | 1600 |
| 2026-02-13 | -6.78 | $26.22 | 5647 |
| 2026-02-12 | -24.30 | $25.93 | 4114 |
| 2026-02-11 | -6.87 | $26.10 | 611 |
| 2026-02-10 | -7.63 | $26.09 | 3808 |
| 2026-02-09 | -9.82 | $25.89 | 1107 |
| 2026-02-06 | -6.25 | $25.93 | 10015 |
| 2026-02-05 | -30.17 | $25.65 | 1400 |
| 2026-02-04 | -22.86 | $25.68 | 6400 |
| 2026-02-03 | -39.31 | $25.43 | 532 |
| 2026-02-02 | -39.75 | $25.36 | 20119 |
| 2026-01-30 | -5.00 | $25.42 | 9800 |
| 2026-01-29 | -3.33 | $25.44 | 32500 |
| 2026-01-28 | -23.33 | $25.20 | 1500 |
| 2026-01-27 | -3.33 | $25.44 | 5302 |
| 2026-01-26 | -5.83 | $25.41 | 6100 |
| 2026-01-23 | -0.84 | $25.46 | 108400 |
| 2026-01-22 | -17.65 | $25.26 | 1605 |
| 2026-01-21 | -20.17 | $25.23 | 700 |
| 2026-01-20 | -20.17 | $25.23 | 22000 |
| 2026-01-16 | -1.74 | $25.41 | 941 |
| 2026-01-15 | -17.95 | $25.24 | 400 |
| 2026-01-14 | -54.32 | $25.02 | 700 |
| 2026-01-13 | -62.35 | $24.89 | 2408 |
| 2026-01-12 | -55.56 | $25.00 | 1616 |
| 2026-01-09 | -56.17 | $24.99 | 2521 |
| 2026-01-08 | -53.70 | $25.03 | 2500 |
| 2026-01-07 | -67.90 | $24.80 | 24609 |
| 2026-01-06 | -72.22 | $24.73 | 5100 |
| 2026-01-05 | -82.72 | $24.56 | 20618 |
| 2026-01-02 | -86.42 | $24.50 | 4400 |
| 2025-12-31 | -89.44 | $24.46 | 5100 |
| 2025-12-30 | -86.96 | $24.50 | 3200 |
| 2025-12-29 | -93.17 | $24.40 | 2600 |
| 2025-12-26 | -90.06 | $24.45 | 1000 |
| 2025-12-24 | -92.55 | $24.41 | 1300 |
| 2025-12-23 | -98.14 | $24.32 | 3300 |
| 2025-12-22 | -93.17 | $24.40 | 5600 |
| 2025-12-19 | -92.86 | $24.47 | 7244 |
| 2025-12-18 | -89.61 | $24.52 | 1605 |
| 2025-12-17 | -59.82 | $25.23 | 4425 |
| 2025-12-16 | -67.86 | $25.14 | 8431 |
| 2025-12-15 | -58.70 | $25.16 | 900 |
| 2025-12-12 | -72.83 | $25.03 | 2300 |
| 2025-12-11 | -81.52 | $24.95 | 5576 |
| 2025-12-10 | -75.00 | $25.01 | 3247 |
| 2025-12-09 | -93.68 | $24.85 | 2800 |
| 2025-12-08 | -88.12 | $24.91 | 4443 |
| 2025-12-05 | -65.35 | $25.14 | 1000 |
| 2025-12-04 | -53.47 | $25.26 | 4800 |
| 2025-12-03 | -49.51 | $25.30 | 200 |
| 2025-12-02 | -40.59 | $25.39 | 2824 |
| 2025-12-01 | -49.51 | $25.30 | 2834 |
| 2025-11-28 | -31.68 | $25.48 | 200 |
| 2025-11-26 | -36.63 | $25.43 | 102923 |
| 2025-11-25 | -39.60 | $25.40 | 4640 |
| 2025-11-24 | -52.48 | $25.27 | 1545 |
| 2025-11-21 | -62.38 | $25.17 | 10937 |
| 2025-11-20 | -100.00 | $24.92 | 25816 |
| 2025-11-19 | -100.00 | $25.00 | 6226 |
| 2025-11-18 | -83.84 | $25.16 | 1700 |
| 2025-11-17 | -86.87 | $25.13 | 4300 |
| 2025-11-14 | -78.79 | $25.21 | 708 |
| 2025-11-13 | -68.69 | $25.31 | 1100 |
| 2025-11-12 | -43.43 | $25.56 | 500 |
| 2025-11-11 | -50.51 | $25.49 | 7500 |
| 2025-11-10 | -46.67 | $25.43 | 15400 |
| 2025-11-07 | -41.73 | $25.46 | 5700 |
| 2025-11-06 | -62.99 | $25.19 | 5400 |
| 2025-11-05 | -62.99 | $25.19 | 3300 |
| 2025-11-04 | -77.95 | $25.00 | 2749 |
| 2025-11-03 | -62.20 | $25.20 | 6242 |
| 2025-10-31 | -61.42 | $25.21 | 1116 |
| 2025-10-30 | -70.00 | $25.11 | 200 |
| 2025-10-29 | -70.77 | $25.10 | 2900 |
| 2025-10-28 | -38.41 | $25.57 | 929 |
| 2025-10-27 | -34.78 | $25.62 | 1600 |
| 2025-10-24 | -40.58 | $25.54 | 6932 |
| 2025-10-23 | -43.48 | $25.50 | 2906 |
| 2025-10-22 | -44.20 | $25.49 | 800 |
| 2025-10-21 | -55.80 | $25.33 | 2730 |
| 2025-10-20 | -55.80 | $25.33 | 4600 |
| 2025-10-17 | -72.46 | $25.10 | 1806 |
| 2025-10-16 | -70.29 | $25.13 | 2200 |
| 2025-10-15 | -68.12 | $25.16 | 19005 |
| 2025-10-14 | -79.56 | $25.09 | 145400 |
| 2025-10-13 | -90.06 | $24.90 | 4400 |
| 2025-10-10 | -100.00 | $24.85 | 1300 |
| 2025-10-09 | -98.68 | $25.03 | 5923 |
| 2025-10-08 | -96.38 | $25.20 | 2801 |
| 2025-10-07 | -90.37 | $25.31 | 2238 |
| 2025-10-06 | -92.86 | $25.49 | 5500 |
| 2025-10-03 | -65.18 | $25.80 | 2005 |
| 2025-10-02 | -66.96 | $25.78 | 1800 |
| 2025-10-01 | -44.64 | $26.03 | 1100 |
| 2025-09-30 | -63.39 | $25.82 | 2007 |
| 2025-09-29 | -80.36 | $25.63 | 6305 |
| 2025-09-26 | -78.57 | $25.65 | 2330 |
| 2025-09-25 | -91.96 | $25.50 | 20149 |
| 2025-09-24 | -84.47 | $25.66 | 1634 |
| 2025-09-23 | -75.73 | $25.75 | 2739 |
| 2025-09-22 | -100.00 | $25.68 | 930 |
| 2025-09-19 | -90.70 | $25.75 | 4613 |
| 2025-09-18 | -65.09 | $25.84 | 5100 |
| 2025-09-17 | -32.08 | $26.19 | 4937 |
| 2025-09-16 | -20.90 | $26.24 | 8200 |
| 2025-09-15 | -12.69 | $26.35 | 2000 |
| 2025-09-12 | -9.86 | $26.37 | 900 |
| 2025-09-11 | -7.52 | $26.32 | 9144 |
| 2025-09-10 | -25.56 | $26.08 | 1500 |
| 2025-09-09 | -20.30 | $26.15 | 1300 |
| 2025-09-08 | -14.48 | $26.21 | 300 |
| 2025-09-05 | -10.34 | $26.27 | 1804 |
| 2025-09-04 | -25.93 | $25.97 | 17600 |
| 2025-09-03 | -27.56 | $25.89 | 717 |
| 2025-09-02 | -32.58 | $25.81 | 1116 |
| 2025-08-29 | -4.93 | $26.17 | 19300 |
| 2025-08-28 | -5.14 | $26.07 | 2745 |
| 2025-08-27 | -7.43 | $26.03 | 228600 |
| 2025-08-26 | -10.06 | $25.84 | 1700 |
| 2025-08-25 | -4.40 | $25.93 | 1100 |
| 2025-08-22 | -2.52 | $25.96 | 5943 |
| 2025-08-21 | -11.19 | $25.60 | 3400 |
| 2025-08-20 | -8.21 | $25.64 | 1547 |
| 2025-08-19 | -4.42 | $25.49 | 900 |
| 2025-08-18 | -24.78 | $25.26 | 744 |
| 2025-08-15 | -15.93 | $25.36 | 2200 |
| 2025-08-14 | -22.12 | $25.29 | 600 |
| 2025-08-13 | 0.00 | $25.54 | 1147 |
| 2025-08-12 | -15.69 | $25.27 | 1909 |
| 2025-08-11 | -35.29 | $25.07 | 3231 |
| 2025-08-08 | -32.41 | $25.14 | 3500 |
| 2025-08-07 | -26.85 | $25.20 | 2341 |
| 2025-08-06 | -27.78 | $25.19 | 300 |
| 2025-08-05 | -33.33 | $25.13 | 3435 |
| 2025-08-04 | -50.00 | $24.95 | 4301 |
| 2025-08-01 | -75.00 | $24.68 | 18210 |
| 2025-07-31 | -90.54 | $24.82 | 3418 |
| 2025-07-30 | -77.03 | $24.92 | 3000 |
| 2025-07-29 | -32.43 | $25.25 | 12322 |
| 2025-07-28 | -61.45 | $24.98 | 2400 |
| 2025-07-25 | -27.71 | $25.26 | 9139 |
| 2025-07-24 | -22.89 | $25.30 | 4000 |
| 2025-07-23 | -18.07 | $25.34 | 3600 |
| 2025-07-22 | -18.07 | $25.34 | 5000 |
| 2025-07-21 | -54.22 | $25.04 | 1700 |
| 2025-07-18 | -67.47 | $24.93 | 500 |
| 2025-07-17 | -62.65 | $24.97 | 1900 |
| 2025-07-16 | -56.63 | $25.02 | 234 |
| 2025-07-15 | -84.34 | $24.79 | 13607 |
| 2025-07-14 | -21.69 | $25.31 | 16800 |
| 2025-07-11 | -48.78 | $25.08 | 439 |
| 2025-07-10 | -41.76 | $25.19 | 640 |
| 2025-07-09 | -57.14 | $25.05 | 5508 |
| 2025-07-08 | -49.45 | $25.12 | 2518 |
| 2025-07-07 | -60.44 | $25.02 | 1007 |
| 2025-07-03 | -30.77 | $25.29 | 400 |
| 2025-07-02 | -45.05 | $25.07 | 7439 |
| 2025-07-01 | -32.43 | $25.21 | 5917 |
| 2025-06-30 | -54.96 | $24.96 | 2600 |
| 2025-06-27 | -52.94 | $24.85 | 1800 |
| 2025-06-26 | -47.06 | $24.93 | 2900 |
| 2025-06-25 | -47.44 | $24.83 | 1325 |
| 2025-06-24 | -31.41 | $25.08 | 2200 |
| 2025-06-23 | -20.21 | $25.18 | 2939 |
| 2025-06-20 | -34.20 | $24.91 | 4700 |
| 2025-06-18 | -33.16 | $24.93 | 4607 |
| 2025-06-17 | -31.09 | $24.97 | 3500 |
| 2025-06-16 | -24.87 | $25.09 | 4100 |
| 2025-06-13 | -26.94 | $25.05 | 4500 |
| 2025-06-12 | -10.36 | $25.37 | 1024 |
| 2025-06-11 | -13.99 | $25.30 | 1300 |
| 2025-06-10 | -6.15 | $25.32 | 3800 |
| 2025-06-09 | -7.78 | $25.18 | 4238 |
| 2025-06-06 | -7.69 | $25.08 | 2131 |
| 2025-06-05 | -11.02 | $24.77 | 1344 |
| 2025-06-04 | -18.90 | $24.67 | 12205 |
| 2025-06-03 | -16.53 | $24.65 | 900 |
| 2025-06-02 | -17.12 | $24.56 | 842 |
| 2025-05-30 | -17.14 | $24.51 | 2332 |
| 2025-05-29 | -13.46 | $24.44 | 408 |
| 2025-05-28 | -27.97 | $24.25 | 2100 |
| 2025-05-27 | -40.68 | $24.10 | 2300 |
| 2025-05-23 | -66.10 | $23.80 | 2300 |
| 2025-05-22 | -57.26 | $23.87 | 1009 |
| 2025-05-21 | -59.68 | $23.84 | 801 |
| 2025-05-20 | -20.16 | $24.33 | 1200 |
| 2025-05-19 | -5.88 | $24.43 | 3200 |
| 2025-05-16 | -5.36 | $24.36 | 1600 |
| 2025-05-15 | -12.50 | $24.24 | 1008 |
| 2025-05-14 | -32.74 | $23.90 | 1100 |
| 2025-05-13 | -25.60 | $24.02 | 6124 |
| 2025-05-12 | -17.02 | $24.13 | 4300 |
| 2025-05-09 | 0.00 | $24.39 | 19143 |
| 2025-05-08 | -13.17 | $23.87 | 2100 |
| 2025-05-07 | -5.82 | $23.85 | 633 |
| 2025-05-06 | -1.71 | $23.97 | 400 |
| 2025-05-05 | -4.11 | $23.90 | 1735 |
| 2025-05-02 | -3.77 | $23.91 | 529 |
| 2025-05-01 | -12.37 | $23.65 | 2200 |
| 2025-04-30 | -16.78 | $23.58 | 14647 |
| 2025-04-29 | -17.32 | $23.63 | 3227 |
| 2025-04-28 | -11.76 | $23.80 | 4200 |
| 2025-04-25 | -13.73 | $23.74 | 11142 |
| 2025-04-24 | -16.83 | $23.67 | 5436 |
| 2025-04-23 | -15.86 | $23.70 | 16000 |
| 2025-04-22 | -27.51 | $23.34 | 2700 |
| 2025-04-21 | -38.19 | $23.01 | 11417 |
| 2025-04-17 | -32.36 | $23.19 | 1647 |
| 2025-04-16 | -42.72 | $22.87 | 5100 |
| 2025-04-15 | -53.10 | $22.84 | 1136 |
| 2025-04-14 | -56.11 | $22.86 | 17200 |
| 2025-04-11 | -68.47 | $22.38 | 4209 |
| 2025-04-10 | -75.37 | $22.10 | 912 |
| 2025-04-09 | -68.72 | $22.37 | 7700 |
| 2025-04-08 | -96.34 | $21.48 | 3600 |
| 2025-04-07 | -94.86 | $21.84 | 12517 |
| 2025-04-04 | -97.31 | $22.63 | 13600 |
| 2025-04-03 | -100.00 | $23.47 | 1646 |
| 2025-04-02 | -67.50 | $24.08 | 700 |
| 2025-04-01 | -75.00 | $23.96 | 3544 |
| 2025-03-31 | -74.38 | $23.97 | 1707 |
| 2025-03-28 | -73.75 | $23.98 | 2324 |
| 2025-03-27 | -75.63 | $23.95 | 1041 |
| 2025-03-26 | -73.75 | $23.98 | 717 |
| 2025-03-25 | -79.38 | $23.89 | 2021 |
| 2025-03-24 | -81.88 | $23.85 | 1634 |
| 2025-03-21 | -98.13 | $23.59 | 50700 |
| 2025-03-20 | -100.00 | $23.90 | 1200 |
| 2025-03-19 | -89.74 | $24.46 | 393000 |
| 2025-03-18 | -20.51 | $25.00 | 1900 |
| 2025-03-17 | -2.56 | $25.14 | 1939 |
| 2025-03-14 | -43.42 | $24.81 | 7114 |
| 2025-03-13 | -100.00 | $24.38 | 708 |
| 2025-03-12 | -70.51 | $24.62 | 6200 |
| 2025-03-11 | -75.64 | $24.58 | 8800 |
| 2025-03-10 | -72.58 | $24.72 | 5600 |
| 2025-03-07 | -34.38 | $24.97 | 5200 |
| 2025-03-06 | -78.57 | $24.70 | 3900 |
| 2025-03-05 | -35.71 | $25.00 | 3512 |
| 2025-03-04 | -61.43 | $24.82 | 5905 |
| 2025-03-03 | -51.43 | $24.89 | 24324 |
| 2025-02-28 | -37.50 | $25.00 | 9900 |
| 2025-02-27 | -55.56 | $24.87 | 5923 |
| 2025-02-26 | -55.56 | $24.87 | 44600 |
| 2025-02-25 | -58.11 | $24.86 | 3444 |
| 2025-02-24 | -78.38 | $24.71 | 2300 |
| 2025-02-21 | -86.49 | $24.65 | 7118 |
| 2025-02-20 | -58.46 | $24.91 | 6200 |
| 2025-02-19 | -60.00 | $24.90 | 446 |
| 2025-02-18 | -49.23 | $24.97 | 2420 |
| 2025-02-14 | -72.31 | $24.82 | 4604 |
| 2025-02-13 | -21.54 | $25.15 | 4200 |
| 2025-02-12 | -69.23 | $24.84 | 2700 |
| 2025-02-11 | -41.30 | $24.91 | 3200 |
| 2025-02-10 | -35.54 | $24.86 | 6700 |
| 2025-02-07 | -23.97 | $25.00 | 8715 |
| 2025-02-06 | -11.57 | $25.15 | 4800 |
| 2025-02-05 | -22.13 | $25.03 | 30115 |
| 2025-02-04 | -33.58 | $24.99 | 1600 |
| 2025-02-03 | -38.69 | $24.92 | 3800 |
| 2025-01-31 | -27.74 | $25.07 | 10000 |
| 2025-01-30 | -24.82 | $25.11 | 1500 |
| 2025-01-29 | -51.09 | $24.75 | 2212 |
| 2025-01-28 | -21.90 | $25.15 | 6742 |
| 2025-01-27 | -11.68 | $25.29 | 2300 |
| 2025-01-24 | -29.93 | $25.04 | 4600 |
| 2025-01-23 | -38.69 | $24.92 | 4900 |
| 2025-01-22 | -35.77 | $24.96 | 4500 |
| 2025-01-21 | -21.68 | $25.20 | 1400 |
| 2025-01-17 | -60.61 | $24.99 | 6300 |
| 2025-01-16 | -64.88 | $24.93 | 1303 |
| 2025-01-15 | -70.75 | $24.82 | 5749 |
| 2025-01-14 | -80.63 | $24.57 | 13300 |
| 2025-01-13 | -88.93 | $24.36 | 3000 |
| 2025-01-10 | -97.86 | $24.32 | 5900 |
| 2025-01-08 | -92.42 | $24.80 | 41045 |
| 2025-01-07 | -88.11 | $24.93 | 2724 |
| 2025-01-06 | -79.30 | $25.13 | 20700 |
| 2025-01-03 | -69.16 | $25.36 | 2920 |
| 2025-01-02 | -75.77 | $25.21 | 4100 |
| 2024-12-31 | -74.45 | $25.24 | 5640 |
| 2024-12-30 | -83.26 | $25.04 | 5627 |
| 2024-12-27 | -81.61 | $25.14 | 1800 |
| 2024-12-26 | -76.25 | $25.28 | 1319 |
| 2024-12-24 | -81.23 | $25.15 | 1307 |
| 2024-12-23 | -85.44 | $25.04 | 5200 |
| 2024-12-20 | -84.67 | $25.06 | 9344 |
| 2024-12-19 | -100.00 | $25.21 | 6100 |
| 2024-12-18 | -100.00 | $25.35 | 4700 |
| 2024-12-17 | -70.34 | $26.44 | 1227 |
| 2024-12-16 | -63.87 | $26.51 | 5937 |
| 2024-12-13 | -58.54 | $26.55 | 11900 |
| 2024-12-12 | -68.29 | $26.43 | 1700 |
| 2024-12-11 | -66.67 | $26.45 | 8800 |
| 2024-12-10 | -59.35 | $26.54 | 2306 |
| 2024-12-09 | -34.15 | $26.85 | 3600 |
| 2024-12-06 | -42.28 | $26.75 | 17500 |
| 2024-12-05 | -33.33 | $26.86 | 399710 |
| 2024-12-04 | -36.59 | $26.82 | 15200 |
| 2024-12-03 | -39.84 | $26.78 | 1000 |
| 2024-12-02 | -38.21 | $26.80 | 6738 |
| 2024-11-29 | -14.40 | $27.09 | 1849 |
| 2024-11-27 | -11.02 | $27.07 | 2900 |
| 2024-11-26 | -4.08 | $26.96 | 8615 |
| 2024-11-25 | -16.33 | $26.84 | 3500 |
| 2024-11-22 | -30.23 | $26.62 | 3526 |
| 2024-11-21 | -44.19 | $26.50 | 5300 |
| 2024-11-20 | -69.77 | $26.28 | 1800 |
| 2024-11-19 | -66.28 | $26.31 | 2103 |
| 2024-11-18 | -83.72 | $26.16 | 5546 |
| 2024-11-15 | -95.41 | $26.07 | 1000 |
| 2024-11-14 | -93.64 | $26.09 | 1711 |
| 2024-11-13 | -77.27 | $26.27 | 2700 |
| 2024-11-12 | -72.73 | $26.32 | 24200 |
| 2024-11-11 | -43.64 | $26.64 | 7500 |
| 2024-11-08 | -37.27 | $26.71 | 1819 |
| 2024-11-07 | -43.64 | $26.64 | 7425 |
| 2024-11-06 | -58.18 | $26.48 | 4301 |
| 2024-11-05 | -63.64 | $26.42 | 5627 |
| 2024-11-04 | -84.55 | $26.19 | 19219 |
| 2024-11-01 | -100.00 | $26.02 | 409 |
| 2024-10-31 | -100.00 | $26.22 | 1632 |
| 2024-10-30 | -65.12 | $26.56 | 400 |
| 2024-10-29 | -75.58 | $26.47 | 4027 |
| 2024-10-28 | -65.17 | $26.57 | 4325 |
| 2024-10-25 | -89.47 | $26.36 | 4400 |
| 2024-10-24 | -62.93 | $26.69 | 6505 |
| 2024-10-23 | -74.14 | $26.56 | 1425 |
| 2024-10-22 | -62.93 | $26.69 | 3000 |
| 2024-10-21 | -58.47 | $26.75 | 4100 |
| 2024-10-18 | -28.81 | $27.10 | 1129 |
| 2024-10-17 | -42.37 | $26.94 | 1000 |
| 2024-10-16 | -50.66 | $27.01 | 1700 |
| 2024-10-15 | -66.45 | $26.77 | 1500 |
| 2024-10-14 | -83.55 | $26.51 | 6300 |
| 2024-10-11 | -87.50 | $26.45 | 800 |
| 2024-10-10 | -97.37 | $26.30 | 1200 |
| 2024-10-09 | -93.24 | $26.40 | 1237 |
| 2024-10-08 | -86.31 | $26.33 | 1713 |
| 2024-10-07 | -82.74 | $26.39 | 1249 |
| 2024-10-04 | -72.02 | $26.57 | 825 |
| 2024-10-03 | -75.60 | $26.51 | 9000 |
| 2024-10-02 | -77.98 | $26.47 | 22800 |
| 2024-10-01 | -46.43 | $27.00 | 7000 |
| 2024-09-30 | -33.93 | $27.21 | 1900 |
| 2024-09-27 | -36.31 | $27.17 | 2800 |
| 2024-09-26 | -30.36 | $27.27 | 4903 |
| 2024-09-25 | -36.31 | $27.17 | 1224 |
| 2024-09-24 | -20.24 | $27.44 | 2100 |
| 2024-09-23 | -27.98 | $27.31 | 2111 |
| 2024-09-20 | -33.15 | $27.19 | 1603 |
| 2024-09-19 | 0.00 | $27.78 | 1249 |
| 2024-09-18 | -9.79 | $27.36 | 700 |
| 2024-09-17 | -11.92 | $27.30 | 5438 |
| 2024-09-16 | 0.00 | $27.33 | 2100 |
| 2024-09-13 | 0.00 | $27.14 | 4936 |
| 2024-09-12 | 0.00 | $26.79 | 5505 |
| 2024-09-11 | -8.09 | $26.50 | 3700 |
| 2024-09-10 | -13.64 | $26.37 | 528 |
| 2024-09-09 | -15.43 | $26.32 | 1919 |
| 2024-09-06 | -19.15 | $26.25 | 5600 |
| 2024-09-05 | -12.77 | $26.37 | 1901 |
| 2024-09-04 | -9.60 | $26.33 | 2539 |
| 2024-09-03 | -15.61 | $26.18 | 4600 |
| 2024-08-30 | -1.94 | $26.42 | 2045 |
| 2024-08-29 | -11.17 | $26.23 | 1400 |
| 2024-08-28 | -9.71 | $26.26 | 710 |
| 2024-08-27 | -5.83 | $26.34 | 847 |
| 2024-08-26 | -8.74 | $26.28 | 1202 |
| 2024-08-23 | -1.06 | $26.27 | 1800 |
| 2024-08-22 | -2.80 | $25.79 | 700 |
| 2024-08-21 | -2.82 | $25.78 | 1900 |
| 2024-08-20 | -6.02 | $25.65 | 2537 |
| 2024-08-19 | -4.51 | $25.67 | 500 |
| 2024-08-16 | -20.30 | $25.46 | 937 |
| 2024-08-15 | -20.30 | $25.46 | 1700 |
| 2024-08-14 | -36.09 | $25.25 | 100 |
| 2024-08-13 | -40.60 | $25.19 | 2300 |
| 2024-08-12 | -71.43 | $24.78 | 133231 |
| 2024-08-09 | -48.87 | $25.08 | 1124 |
| 2024-08-08 | -56.39 | $24.98 | 2514 |
| 2024-08-07 | -66.92 | $24.84 | 506 |
| 2024-08-06 | -49.42 | $24.88 | 2146 |
| 2024-08-05 | -66.49 | $24.48 | 2740 |
| 2024-08-02 | -32.45 | $25.12 | 4448 |
| 2024-08-01 | -17.02 | $25.41 | 2400 |
| 2024-07-31 | -9.04 | $25.56 | 900 |
| 2024-07-30 | -4.50 | $25.59 | 1710 |
| 2024-07-29 | -12.14 | $25.43 | 900 |
| 2024-07-26 | -9.71 | $25.48 | 201 |
| 2024-07-25 | -28.18 | $25.06 | 2421 |
| 2024-07-24 | -23.31 | $25.13 | 3600 |
| 2024-07-23 | -3.39 | $25.60 | 3400 |
| 2024-07-22 | -8.47 | $25.48 | 3522 |
| 2024-07-19 | -22.03 | $25.16 | 11700 |
| 2024-07-18 | -19.92 | $25.21 | 5341 |
| 2024-07-17 | -6.52 | $25.47 | 9107 |
| 2024-07-16 | 0.00 | $25.52 | 5314 |
| 2024-07-15 | 0.00 | $25.18 | 1600 |
| 2024-07-12 | -6.08 | $25.02 | 1626 |
| 2024-07-11 | 0.00 | $24.70 | 3346 |
| 2024-07-10 | -5.81 | $24.13 | 2200 |
| 2024-07-09 | -23.26 | $23.98 | 2800 |
| 2024-07-08 | -17.44 | $24.03 | 940 |
| 2024-07-05 | -23.26 | $23.98 | 3500 |
| 2024-07-03 | -27.91 | $23.94 | 707 |
| 2024-07-02 | -52.17 | $23.76 | 2200 |
| 2024-07-01 | -65.96 | $23.64 | 5300 |
| 2024-06-28 | -46.81 | $23.82 | 842 |
| 2024-06-27 | -82.98 | $23.48 | 100 |
| 2024-06-26 | -100.00 | $23.32 | 341 |
| 2024-06-25 | -93.02 | $23.46 | 809 |
| 2024-06-24 | -73.42 | $23.68 | 1303 |
| 2024-06-21 | -95.00 | $23.52 | 2318 |
| 2024-06-20 | -44.00 | $24.05 | 4500 |
| 2024-06-18 | -43.00 | $24.06 | 2431 |
| 2024-06-17 | -73.88 | $23.84 | 400 |
| 2024-06-14 | -78.36 | $23.78 | 800 |
| 2024-06-13 | -73.88 | $23.84 | 2300 |
| 2024-06-12 | -76.87 | $23.80 | 3300 |
| 2024-06-11 | -94.78 | $23.56 | 2000 |
| 2024-06-10 | -85.07 | $23.69 | 1204 |
| 2024-06-07 | -82.81 | $23.77 | 5637 |
| 2024-06-06 | -55.47 | $24.12 | 3023 |
| 2024-06-05 | -54.69 | $24.13 | 542 |
| 2024-06-04 | -52.34 | $24.16 | 2222 |
| 2024-06-03 | -50.78 | $24.18 | 5119 |
| 2024-05-31 | -49.22 | $24.20 | 820 |
| 2024-05-30 | -77.34 | $23.84 | 833 |
| 2024-05-29 | -95.49 | $23.56 | 1617 |
| 2024-05-28 | -73.68 | $23.85 | 2042 |
| 2024-05-24 | -62.41 | $24.00 | 1000 |
| 2024-05-23 | -69.17 | $23.91 | 1600 |
| 2024-05-22 | -45.11 | $24.23 | 1647 |
| 2024-05-21 | -35.34 | $24.36 | 7000 |
| 2024-05-20 | -29.32 | $24.44 | 1900 |
| 2024-05-17 | -10.34 | $24.54 | 10900 |
| 2024-05-16 | -6.11 | $24.58 | 1723 |
| 2024-05-15 | -4.00 | $24.60 | 943 |
| 2024-05-14 | -3.79 | $24.40 | 500 |
| 2024-05-13 | -15.91 | $24.24 | 3100 |
| 2024-05-10 | -12.12 | $24.29 | 140 |
| 2024-05-09 | -14.39 | $24.26 | 600 |
| 2024-05-08 | -33.33 | $24.01 | 1401 |
| 2024-05-07 | -22.73 | $24.15 | 4845 |
| 2024-05-06 | -24.66 | $24.23 | 30100 |
| 2024-05-03 | -33.56 | $24.10 | 405 |
| 2024-05-02 | -34.93 | $24.08 | 400 |
| 2024-05-01 | -60.96 | $23.70 | 2100 |
| 2024-04-30 | -60.27 | $23.71 | 1529 |
| 2024-04-29 | -39.04 | $24.02 | 200 |
| 2024-04-26 | -56.46 | $23.77 | 1900 |
| 2024-04-25 | -61.22 | $23.70 | 344 |
| 2024-04-24 | -50.34 | $23.86 | 5000 |
| 2024-04-23 | -48.30 | $23.89 | 205 |
| 2024-04-22 | -63.95 | $23.66 | 900 |
| 2024-04-19 | -81.63 | $23.40 | 1100 |
| 2024-04-18 | -97.96 | $23.16 | 900 |
| 2024-04-17 | -97.66 | $23.17 | 600 |
| 2024-04-16 | -96.97 | $23.24 | 2500 |
| 2024-04-15 | -100.00 | $23.50 | 900 |
| 2024-04-12 | -98.23 | $23.73 | 400 |
| 2024-04-11 | -74.04 | $24.07 | 1800 |
| 2024-04-10 | -90.71 | $23.93 | 4800 |
| 2024-04-09 | -43.57 | $24.59 | 1400 |
| 2024-04-08 | -60.71 | $24.35 | 1326 |
| 2024-04-05 | -85.00 | $24.01 | 900 |
| 2024-04-04 | -100.00 | $23.80 | 1700 |
| 2024-04-03 | -96.95 | $23.93 | 6115 |
| 2024-04-02 | -96.83 | $23.98 | 2549 |
| 2024-04-01 | -75.40 | $24.25 | 840 |
| 2024-03-28 | -51.59 | $24.55 | 800 |
| 2024-03-27 | -69.05 | $24.33 | 1333 |
| 2024-03-26 | -100.00 | $23.94 | 911 |
| 2024-03-25 | -100.00 | $24.10 | 1700 |
| 2024-03-22 | -100.00 | $24.12 | 322 |
| 2024-03-21 | -66.35 | $24.51 | 600 |
| 2024-03-20 | -34.62 | $24.84 | 826 |
| 2024-03-19 | -53.85 | $24.64 | 700 |
| 2024-03-18 | -60.58 | $24.57 | 2331 |
| 2024-03-15 | -57.69 | $24.60 | 500 |
| 2024-03-14 | -59.62 | $24.58 | 1500 |
| 2024-03-13 | -27.59 | $24.88 | 2900 |
| 2024-03-12 | -13.21 | $24.90 | 1000 |
| 2024-03-11 | -10.38 | $24.93 | 2800 |
| 2024-03-08 | -12.26 | $24.91 | 1400 |
| 2024-03-07 | 0.00 | $24.81 | 23500 |
| 2024-03-06 | -32.35 | $24.44 | 300 |
| 2024-03-05 | -35.29 | $24.42 | 1000 |
| 2024-03-04 | -10.81 | $24.58 | 935 |
| 2024-03-01 | -28.38 | $24.45 | 2000 |
| 2024-02-29 | -47.30 | $24.31 | 313 |
| 2024-02-28 | -67.57 | $24.16 | 2440 |
| 2024-02-27 | -50.00 | $24.33 | 100 |
| 2024-02-26 | -56.18 | $24.31 | 600 |
| 2024-02-23 | -28.26 | $24.58 | 7500 |
| 2024-02-22 | -25.25 | $24.66 | 32700 |
| 2024-02-21 | -50.82 | $24.52 | 3643 |
| 2024-02-20 | -61.48 | $24.39 | 1300 |
| 2024-02-16 | -54.92 | $24.47 | 100 |
| 2024-02-15 | -43.44 | $24.61 | 3249 |
| 2024-02-14 | -84.43 | $24.11 | 1801 |
| 2024-02-13 | -95.08 | $23.98 | 223 |
| 2024-02-12 | -58.99 | $24.49 | 500 |
| 2024-02-09 | -62.59 | $24.44 | 304 |
| 2024-02-08 | -68.35 | $24.36 | 500 |
| 2024-02-07 | -84.17 | $24.14 | 1305 |
| 2024-02-06 | -82.01 | $24.17 | 600 |
| 2024-02-05 | -88.49 | $24.08 | 21400 |
| 2024-02-02 | -97.20 | $24.27 | 600 |
| 2024-02-01 | -70.09 | $24.56 | 600 |
| 2024-01-31 | -90.82 | $24.42 | 345 |
| 2024-01-30 | -63.11 | $24.71 | 201 |
| 2024-01-29 | -54.37 | $24.80 | 2741 |
| 2024-01-26 | -63.56 | $24.76 | 300 |
| 2024-01-25 | -63.56 | $24.76 | 600 |
| 2024-01-24 | -82.20 | $24.54 | 2400 |
| 2024-01-23 | -69.49 | $24.69 | 100 |
| 2024-01-22 | -58.47 | $24.82 | 810 |
| 2024-01-19 | -76.27 | $24.61 | 600 |
| 2024-01-18 | -100.00 | $24.33 | 3300 |
| 2024-01-17 | -100.00 | $24.36 | 100 |
| 2024-01-16 | -90.00 | $24.79 | 4200 |
| 2024-01-12 | -73.61 | $25.06 | 1106 |
| 2024-01-11 | -44.44 | $24.99 | 111 |
| 2024-01-10 | -34.23 | $25.08 | 343 |
| 2024-01-09 | -37.58 | $25.03 | 641 |
| 2024-01-08 | -26.85 | $25.19 | 1620 |
| 2024-01-05 | -36.91 | $25.04 | 1300 |
| 2024-01-04 | -41.61 | $24.97 | 3200 |
| 2024-01-03 | -44.30 | $24.93 | 302 |
| 2024-01-02 | -14.47 | $25.36 | 700 |
| 2023-12-29 | -17.58 | $25.30 | 400 |
| 2023-12-28 | -3.57 | $25.51 | 100 |
| 2023-12-27 | -12.05 | $25.32 | 631 |
| 2023-12-26 | -14.46 | $25.24 | 2304 |
| 2023-12-22 | -19.83 | $25.11 | 3603 |
| 2023-12-21 | -18.60 | $25.14 | 25737 |
| 2023-12-20 | -29.75 | $24.87 | 143 |
| 2023-12-19 | -21.90 | $25.06 | 4600 |
| 2023-12-18 | -26.03 | $24.96 | 2200 |
| 2023-12-15 | -20.66 | $25.09 | 3100 |
| 2023-12-14 | -6.61 | $25.43 | 2500 |
| 2023-12-13 | 0.00 | $24.87 | 3609 |
| 2023-12-12 | -22.31 | $24.18 | 2000 |
| 2023-12-11 | -16.08 | $24.15 | 1501 |
| 2023-12-08 | -4.97 | $24.20 | 144 |
| 2023-12-07 | -3.31 | $24.23 | 400 |
| 2023-12-06 | -9.94 | $24.11 | 700 |
| 2023-12-05 | -4.60 | $24.14 | 900 |
| 2023-12-04 | 0.00 | $24.22 | 4000 |
| 2023-12-01 | 0.00 | $24.06 | 2301 |
| 2023-11-30 | -2.83 | $23.51 | 500 |
| 2023-11-29 | -7.55 | $23.42 | 300 |
| 2023-11-28 | -6.67 | $23.42 | 1907 |
| 2023-11-27 | -10.84 | $23.32 | 235 |
| 2023-11-24 | -11.33 | $23.31 | 100 |
| 2023-11-22 | -13.79 | $23.26 | 200 |
| 2023-11-21 | -14.78 | $23.24 | 800 |
| 2023-11-20 | -2.96 | $23.48 | 1100 |
| 2023-11-17 | -5.91 | $23.42 | 1600 |
| 2023-11-16 | -12.81 | $23.28 | 400 |
| 2023-11-15 | 0.00 | $23.54 | 100 |
| 2023-11-14 | -3.54 | $23.42 | 2725 |
| 2023-11-13 | -48.68 | $22.48 | 100 |
| 2023-11-10 | -39.15 | $22.66 | 1100 |
| 2023-11-09 | -47.09 | $22.51 | 245 |
| 2023-11-08 | -28.04 | $22.87 | 1840 |
| 2023-11-07 | -30.16 | $22.83 | 2935 |
| 2023-11-06 | -20.63 | $23.01 | 900 |
| 2023-11-03 | -10.58 | $23.20 | 1800 |
| 2023-11-02 | -10.87 | $22.74 | 8031 |
| 2023-11-01 | -51.45 | $22.18 | 6200 |
| 2023-10-31 | -65.94 | $21.98 | 710 |
| 2023-10-30 | -86.99 | $21.70 | 7217 |
| 2023-10-27 | -100.00 | $21.55 | 741 |
| 2023-10-26 | -89.51 | $21.77 | 2100 |
| 2023-10-25 | -100.00 | $21.62 | 500 |
| 2023-10-24 | -85.48 | $21.99 | 325 |
| 2023-10-23 | -100.00 | $21.81 | 4900 |
| 2023-10-20 | -97.73 | $21.97 | 100 |
| 2023-10-19 | -82.52 | $22.19 | 100 |
| 2023-10-18 | -62.09 | $22.52 | 4132 |
| 2023-10-17 | -65.02 | $22.79 | 115 |
| 2023-10-16 | -71.19 | $22.64 | 100 |
| 2023-10-13 | -81.48 | $22.39 | 110 |
| 2023-10-12 | -74.49 | $22.56 | 206 |
| 2023-10-11 | -61.38 | $22.89 | 300 |
| 2023-10-10 | -71.54 | $22.64 | 325 |
| 2023-10-09 | -77.24 | $22.50 | 370 |
| 2023-10-06 | -83.73 | $22.35 | 5640 |
| 2023-10-05 | -89.68 | $22.20 | 1800 |
| 2023-10-04 | -89.29 | $22.21 | 2415 |
| 2023-10-03 | -62.08 | $22.97 | 2209 |
| 2023-10-02 | -95.15 | $22.50 | 1832 |
| 2023-09-29 | -78.06 | $22.93 | 4001 |
| 2023-09-28 | -85.71 | $22.79 | 2700 |
| 2023-09-27 | -100.00 | $22.62 | 2709 |
| 2023-09-26 | -97.45 | $22.72 | 7042 |
| 2023-09-25 | -100.00 | $23.11 | 1900 |
| 2023-09-22 | -100.00 | $23.19 | 2444 |
| 2023-09-21 | -100.00 | $23.31 | 3421 |
| 2023-09-20 | -73.97 | $24.09 | 400 |
| 2023-09-19 | -67.86 | $24.06 | 2932 |
| 2023-09-18 | -68.13 | $24.01 | 2200 |
| 2023-09-15 | -45.05 | $24.22 | 237 |
| 2023-09-14 | -25.27 | $24.40 | 100 |
| 2023-09-13 | -56.04 | $24.12 | 4127 |
| 2023-09-12 | -31.87 | $24.34 | 416 |
| 2023-09-11 | -18.68 | $24.46 | 539 |
| 2023-09-08 | -40.20 | $24.33 | 800 |
| 2023-09-07 | -57.81 | $24.26 | 221 |
| 2023-09-06 | -61.72 | $24.21 | 200 |
| 2023-09-05 | -64.84 | $24.17 | 3300 |
| 2023-09-01 | -43.75 | $24.44 | 121 |
| 2023-08-31 | -42.97 | $24.45 | 321 |
| 2023-08-30 | -28.91 | $24.63 | 245 |
| 2023-08-29 | -37.50 | $24.52 | 549 |
| 2023-08-28 | -54.69 | $24.30 | 100 |
| 2023-08-25 | -83.33 | $23.94 | 336 |
| 2023-08-24 | -86.47 | $23.90 | 1300 |
| 2023-08-23 | -81.52 | $24.06 | 745 |
| 2023-08-22 | -96.20 | $23.79 | 900 |
| 2023-08-21 | -96.74 | $23.78 | 1225 |
| 2023-08-18 | -98.18 | $23.94 | 322 |
| 2023-08-17 | -100.00 | $23.91 | 2821 |
| 2023-08-16 | -100.00 | $24.06 | 3734 |
| 2023-08-15 | -100.00 | $24.19 | 3800 |
| 2023-08-14 | -96.58 | $24.43 | 4045 |
| 2023-08-11 | -77.59 | $24.66 | 400 |
| 2023-08-10 | -75.00 | $24.69 | 600 |
| 2023-08-09 | -72.41 | $24.72 | 7245 |
| 2023-08-08 | -62.07 | $24.84 | 100 |
| 2023-08-07 | -43.51 | $24.99 | 1517 |
| 2023-08-04 | -61.38 | $24.67 | 303 |
| 2023-08-03 | -59.04 | $24.58 | 2442 |
| 2023-08-02 | -53.61 | $24.67 | 519 |
| 2023-08-01 | -40.96 | $24.88 | 1000 |
| 2023-07-31 | -31.33 | $25.04 | 210 |
| 2023-07-28 | -31.33 | $25.04 | 132 |
| 2023-07-27 | -26.42 | $25.00 | 16303 |
| 2023-07-26 | -3.76 | $25.23 | 1935 |
| 2023-07-25 | -6.99 | $25.17 | 517 |
| 2023-07-24 | 0.00 | $25.30 | 1800 |
| 2023-07-21 | -2.94 | $25.18 | 645 |
| 2023-07-20 | -1.01 | $25.17 | 1900 |
| 2023-07-19 | -0.50 | $25.18 | 1434 |
| 2023-07-18 | -7.81 | $24.97 | 800 |
| 2023-07-17 | -6.25 | $25.00 | 500 |
| 2023-07-14 | -6.25 | $25.00 | 15810 |
| 2023-07-13 | -1.04 | $25.10 | 5400 |
| 2023-07-12 | -10.58 | $24.89 | 2809 |
| 2023-07-11 | -21.69 | $24.68 | 8600 |
| 2023-07-10 | -41.80 | $24.30 | 6700 |
| 2023-07-07 | -44.97 | $24.24 | 1800 |
| 2023-07-06 | -50.26 | $24.14 | 3336 |
| 2023-07-05 | -38.62 | $24.36 | 16100 |
| 2023-07-03 | -43.39 | $24.27 | 1430 |
| 2023-06-30 | -59.79 | $23.96 | 2700 |
| 2023-06-29 | -62.43 | $23.91 | 2102 |
| 2023-06-28 | -74.60 | $23.68 | 1300 |
| 2023-06-27 | -68.25 | $23.80 | 3217 |
| 2023-06-26 | -80.95 | $23.56 | 1845 |
| 2023-06-23 | -100.00 | $23.20 | 3311 |
| 2023-06-22 | -87.12 | $23.67 | 2014 |
| 2023-06-21 | -28.83 | $24.62 | 400 |
| 2023-06-20 | -17.18 | $24.81 | 2800 |
| 2023-06-16 | 0.00 | $25.09 | 605 |
| 2023-06-15 | -1.23 | $25.06 | 5522 |
| 2023-06-14 | -10.13 | $24.88 | 7336 |
| 2023-06-13 | -22.78 | $24.68 | 2436 |
| 2023-06-12 | -15.82 | $24.79 | 160600 |
| 2023-06-09 | -8.86 | $24.90 | 700 |
| 2023-06-08 | -6.96 | $24.93 | 1934 |
| 2023-06-07 | 0.00 | $25.04 | 2200 |
| 2023-06-06 | 0.00 | $24.74 | 442 |
| 2023-06-05 | -12.38 | $24.38 | 1513 |
| 2023-06-02 | -14.53 | $24.46 | 1800 |
| 2023-06-01 | -65.81 | $23.86 | 915 |
| 2023-05-31 | -64.10 | $23.88 | 2600 |
| 2023-05-30 | -76.07 | $23.74 | 1800 |
| 2023-05-26 | -77.12 | $23.73 | 500 |
| 2023-05-25 | -100.00 | $23.46 | 2100 |
| 2023-05-24 | -100.00 | $23.75 | 1408 |
| 2023-05-23 | -69.77 | $24.04 | 2241 |
| 2023-05-22 | -66.28 | $24.07 | 4900 |
| 2023-05-19 | -74.42 | $24.00 | 18700 |
| 2023-05-18 | -74.42 | $24.00 | 536 |
| 2023-05-17 | -66.28 | $24.07 | 22900 |
| 2023-05-16 | -100.00 | $23.87 | 8133 |
| 2023-05-15 | -63.51 | $24.20 | 1900 |
| 2023-05-12 | -86.52 | $24.05 | 4507 |
| 2023-05-11 | -71.91 | $24.18 | 1000 |
| 2023-05-10 | -47.31 | $24.42 | 941 |
| 2023-05-09 | -63.21 | $24.32 | 900 |
| 2023-05-08 | -46.23 | $24.50 | 1126 |
| 2023-05-05 | -40.57 | $24.56 | 529 |
| 2023-05-04 | -64.15 | $24.31 | 1921 |
| 2023-05-03 | -73.58 | $24.21 | 522 |
| 2023-05-02 | -81.13 | $24.13 | 3700 |
| 2023-05-01 | -49.04 | $24.48 | 4400 |
| 2023-04-28 | -42.31 | $24.55 | 634 |
| 2023-04-27 | -62.50 | $24.34 | 1300 |
| 2023-04-26 | -98.96 | $24.04 | 3300 |
| 2023-04-25 | -84.04 | $24.20 | 800 |
| 2023-04-24 | -59.57 | $24.43 | 700 |
| 2023-04-21 | -24.84 | $24.59 | 4000 |
| 2023-04-20 | -25.47 | $24.58 | 2106 |
| 2023-04-19 | -20.50 | $24.66 | 2709 |
| 2023-04-18 | -22.36 | $24.63 | 500 |
| 2023-04-17 | -10.56 | $24.82 | 500 |
| 2023-04-14 | -24.22 | $24.60 | 701 |
| 2023-04-13 | -12.35 | $24.80 | 2200 |
| 2023-04-12 | -21.60 | $24.65 | 4130 |
| 2023-04-11 | -35.48 | $24.78 | 700 |
| 2023-04-10 | -38.71 | $24.71 | 304 |
| 2023-04-06 | -42.73 | $24.68 | 6700 |
| 2023-04-05 | -53.62 | $24.66 | 14600 |
| 2023-04-04 | -51.06 | $24.76 | 1043 |
| 2023-04-03 | -52.78 | $24.74 | 400 |
| 2023-03-31 | -52.65 | $24.90 | 4600 |
| 2023-03-30 | -60.98 | $24.66 | 1038 |
| 2023-03-29 | -68.60 | $24.41 | 100 |
| 2023-03-28 | -77.44 | $24.12 | 1827 |
| 2023-03-27 | -77.84 | $24.12 | 4100 |
| 2023-03-24 | -83.58 | $23.93 | 936 |
| 2023-03-23 | -100.00 | $23.63 | 1045 |
| 2023-03-22 | -100.00 | $24.01 | 1511 |
| 2023-03-21 | -92.86 | $24.62 | 1200 |
| 2023-03-20 | -94.80 | $24.58 | 428 |
| 2023-03-17 | -99.64 | $24.46 | 2600 |
| 2023-03-16 | -86.33 | $24.91 | 3900 |
| 2023-03-15 | -89.71 | $24.93 | 3609 |
| 2023-03-14 | -89.74 | $25.27 | 1422 |
| 2023-03-13 | -97.89 | $25.08 | 2400 |
| 2023-03-10 | -100.00 | $25.08 | 2400 |
| 2023-03-09 | -100.00 | $25.78 | 1900 |
| 2023-03-08 | -91.37 | $26.13 | 6518 |
| 2023-03-07 | -99.30 | $26.03 | 8000 |
| 2023-03-06 | -77.24 | $26.52 | 700 |
| 2023-03-03 | -74.05 | $26.65 | 1000 |
| 2023-03-02 | -91.09 | $26.42 | 1948 |
| 2023-03-01 | -92.08 | $26.40 | 2519 |
| 2023-02-28 | -100.00 | $26.45 | 2200 |
| 2023-02-27 | -99.42 | $26.54 | 429 |
| 2023-02-24 | -99.42 | $26.54 | 941 |
| 2023-02-23 | -82.66 | $26.83 | 231 |
| 2023-02-22 | -100.00 | $26.53 | 2627 |
| 2023-02-21 | -98.13 | $26.69 | 8546 |
| 2023-02-17 | -79.29 | $27.15 | 2300 |
| 2023-02-16 | -74.29 | $27.22 | 2600 |
| 2023-02-15 | -63.57 | $27.37 | 8214 |
| 2023-02-14 | -65.00 | $27.35 | 9500 |
| 2023-02-13 | -61.43 | $27.40 | 2104 |
| 2023-02-10 | -83.94 | $27.11 | 1747 |
| 2023-02-09 | -91.97 | $27.00 | 1803 |
| 2023-02-08 | -64.37 | $27.14 | 6400 |
| 2023-02-07 | -39.23 | $27.44 | 200 |
| 2023-02-06 | -37.80 | $27.47 | 9500 |
| 2023-02-03 | -21.05 | $27.82 | 802 |
| 2023-02-02 | -5.19 | $28.14 | 3904 |
| 2023-02-01 | -6.47 | $27.83 | 628 |
| 2023-01-31 | -1.13 | $27.70 | 2704 |
| 2023-01-30 | -15.25 | $27.45 | 2400 |
| 2023-01-27 | 0.00 | $27.72 | 500 |
| 2023-01-26 | 0.00 | $27.50 | 831 |
| 2023-01-25 | -4.57 | $27.42 | 1540 |
| 2023-01-24 | -10.86 | $27.31 | 7600 |
| 2023-01-23 | -10.11 | $27.31 | 7231 |
| 2023-01-20 | -15.96 | $27.20 | 1100 |
| 2023-01-19 | -29.79 | $26.94 | 3516 |
| 2023-01-18 | -26.60 | $27.00 | 1037 |
| 2023-01-17 | -3.35 | $27.35 | 6228 |
| 2023-01-13 | -7.47 | $27.23 | 9700 |
| 2023-01-12 | 0.00 | $27.36 | 844 |
| 2023-01-11 | -1.57 | $26.87 | 8812 |
| 2023-01-10 | -48.03 | $26.28 | 339 |
| 2023-01-09 | -40.16 | $26.38 | 6700 |
| 2023-01-06 | -28.35 | $26.53 | 27800 |
| 2023-01-05 | -72.44 | $25.97 | 5115 |
| 2023-01-04 | -29.13 | $26.52 | 8419 |
| 2023-01-03 | -51.97 | $26.23 | 1000 |
| 2022-12-30 | -54.33 | $26.20 | 6000 |
| 2022-12-29 | -55.12 | $26.19 | 42700 |
| 2022-12-28 | -81.89 | $25.85 | 25938 |
| 2022-12-27 | -53.54 | $26.21 | 67900 |
| 2022-12-23 | -54.33 | $26.20 | 431 |
| 2022-12-22 | -79.53 | $25.88 | 738 |
| 2022-12-21 | -76.15 | $26.06 | 900 |
| 2022-12-20 | -89.91 | $25.91 | 3900 |
| 2022-12-19 | -68.70 | $25.99 | 727 |
| 2022-12-16 | -68.70 | $25.99 | 800 |
| 2022-12-15 | -31.90 | $26.37 | 700 |
| 2022-12-14 | -10.43 | $26.72 | 1900 |
| 2022-12-13 | -7.59 | $26.60 | 7400 |
| 2022-12-12 | 0.00 | $26.34 | 27000 |
| 2022-12-09 | -18.52 | $26.14 | 2025 |
| 2022-12-08 | -15.74 | $26.17 | 50927 |
| 2022-12-07 | -26.42 | $25.92 | 1100 |
| 2022-12-06 | -33.33 | $25.81 | 1700 |
| 2022-12-05 | -24.53 | $25.95 | 415 |
| 2022-12-02 | -3.14 | $26.29 | 800 |
| 2022-12-01 | -6.38 | $26.20 | 1626 |
| 2022-11-30 | 0.00 | $26.32 | 100 |
| 2022-11-29 | -11.83 | $26.08 | 100 |
| 2022-11-28 | -26.34 | $25.81 | 1421 |
| 2022-11-25 | -6.45 | $26.18 | 600 |
| 2022-11-23 | -7.45 | $25.93 | 234 |
| 2022-11-22 | -6.21 | $25.95 | 300 |
| 2022-11-21 | -22.98 | $25.68 | 329 |
| 2022-11-18 | -19.73 | $25.61 | 300 |
| 2022-11-17 | -26.04 | $25.36 | 832 |
| 2022-11-16 | -23.77 | $25.42 | 941 |
| 2022-11-15 | -13.33 | $25.69 | 400 |
| 2022-11-14 | -14.81 | $25.65 | 600 |
| 2022-11-11 | -3.33 | $25.96 | 1600 |
| 2022-11-10 | 0.00 | $25.93 | 822 |
| 2022-11-09 | -20.09 | $24.75 | 300 |
| 2022-11-08 | -5.78 | $25.05 | 314 |
| 2022-11-07 | -1.69 | $25.09 | 438 |
| 2022-11-04 | -8.02 | $24.94 | 1900 |
| 2022-11-03 | -28.69 | $24.45 | 500 |
| 2022-11-02 | -22.78 | $24.59 | 421 |
| 2022-11-01 | 0.00 | $25.13 | 1200 |
| 2022-10-31 | -5.93 | $24.98 | 700 |
| 2022-10-28 | 0.00 | $25.12 | 1209 |
| 2022-10-27 | -8.52 | $24.80 | 1704 |
| 2022-10-26 | 0.00 | $24.66 | 200 |
| 2022-10-25 | -6.56 | $24.47 | 2326 |
| 2022-10-24 | -19.08 | $23.82 | 844 |
| 2022-10-21 | -17.56 | $23.84 | 1300 |
| 2022-10-20 | -53.21 | $23.49 | 100 |
| 2022-10-19 | -63.24 | $23.44 | 1916 |
| 2022-10-18 | -62.28 | $23.82 | 1400 |
| 2022-10-17 | -66.21 | $23.75 | 1400 |
| 2022-10-14 | -91.64 | $23.04 | 100 |
| 2022-10-13 | -79.71 | $23.46 | 317 |
| 2022-10-12 | -92.75 | $23.01 | 400 |
| 2022-10-11 | -90.61 | $23.10 | 1000 |
| 2022-10-10 | -99.77 | $22.94 | 900 |
| 2022-10-07 | -99.14 | $22.97 | 800 |
| 2022-10-06 | -91.58 | $23.32 | 748 |
| 2022-10-05 | -87.91 | $23.49 | 4725 |
| 2022-10-04 | -80.56 | $23.83 | 236543 |
| 2022-10-03 | -85.96 | $23.58 | 6000 |
| 2022-09-30 | -91.36 | $23.33 | 837 |
| 2022-09-29 | -98.04 | $23.05 | 548 |
| 2022-09-28 | -87.61 | $23.53 | 4903 |
| 2022-09-27 | -100.00 | $22.96 | 333 |
| 2022-09-26 | -96.99 | $23.37 | 3137 |
| 2022-09-23 | -100.00 | $23.99 | 411 |
| 2022-09-22 | -98.49 | $24.53 | 273300 |
| 2022-09-21 | -100.00 | $25.24 | 540 |
| 2022-09-20 | -100.00 | $25.59 | 1500 |
| 2022-09-19 | -85.71 | $26.11 | 6135 |
| 2022-09-16 | -83.11 | $26.21 | 2612 |
| 2022-09-15 | -100.00 | $26.03 | 2200 |
| 2022-09-14 | -93.90 | $26.38 | 200 |
| 2022-09-13 | -91.36 | $26.59 | 5418 |
| 2022-09-12 | -51.64 | $27.56 | 108 |
| 2022-09-09 | -64.82 | $27.27 | 1929 |
| 2022-09-08 | -80.24 | $26.88 | 225 |
| 2022-09-07 | -79.05 | $26.91 | 100 |
| 2022-09-06 | -94.47 | $26.52 | 100 |
| 2022-09-02 | -100.00 | $26.38 | 5304 |
| 2022-09-01 | -97.51 | $26.56 | 610 |
| 2022-08-31 | -100.00 | $26.66 | 100 |
| 2022-08-30 | -100.00 | $26.83 | 100 |
| 2022-08-29 | -90.82 | $27.13 | 1136 |
| 2022-08-26 | -100.00 | $27.26 | 200 |
| 2022-08-25 | -75.17 | $27.79 | 1600 |
| 2022-08-24 | -89.26 | $27.58 | 1531 |
| 2022-08-23 | -97.32 | $27.46 | 4307 |
| 2022-08-22 | -100.00 | $27.59 | 3629 |
| 2022-08-19 | -69.75 | $28.08 | 200 |
| 2022-08-18 | -33.55 | $28.40 | 1200 |
| 2022-08-17 | -20.92 | $28.59 | 4819 |
| 2022-08-16 | -7.19 | $28.80 | 4028 |
| 2022-08-15 | -5.64 | $28.80 | 414 |
| 2022-08-12 | 0.00 | $28.91 | 4939 |
| 2022-08-11 | -5.05 | $28.60 | 200 |
| 2022-08-10 | -3.70 | $28.53 | 715 |
| 2022-08-09 | -26.75 | $27.97 | 127 |
| 2022-08-08 | -27.16 | $27.96 | 400 |
| 2022-08-05 | -33.33 | $27.81 | 300 |
| 2022-08-04 | -31.69 | $27.85 | 731 |
| 2022-08-03 | -23.87 | $28.04 | 2000 |
| 2022-08-02 | -27.16 | $27.96 | 300 |
| 2022-08-01 | -10.70 | $28.36 | 326 |
| 2022-07-29 | 0.00 | $28.62 | 300 |
| 2022-07-28 | 0.00 | $28.48 | 800 |
| 2022-07-27 | 0.00 | $27.98 | 100 |
| 2022-07-26 | -7.83 | $27.72 | 100 |
| 2022-07-25 | -0.60 | $27.84 | 1600 |
| 2022-07-22 | -4.79 | $27.58 | 1700 |
| 2022-07-21 | -18.49 | $27.38 | 200 |
| 2022-07-20 | -18.49 | $27.38 | 610 |
| 2022-07-19 | -17.12 | $27.40 | 300 |
| 2022-07-18 | -53.59 | $26.83 | 1300 |
| 2022-07-15 | -52.60 | $26.84 | 2219 |
| 2022-07-14 | -80.52 | $26.41 | 3700 |
| 2022-07-13 | -64.38 | $26.62 | 135 |
| 2022-07-12 | -58.75 | $26.71 | 542 |
| 2022-07-11 | -66.88 | $26.58 | 2841 |
| 2022-07-08 | -64.47 | $26.86 | 500 |
| 2022-07-07 | -65.40 | $26.96 | 15800 |
| 2022-07-06 | -72.73 | $26.80 | 936 |
| 2022-07-05 | -71.64 | $26.83 | 800 |
| 2022-07-01 | -65.12 | $27.03 | 4100 |
| 2022-06-30 | -76.09 | $26.76 | 12426 |
| 2022-06-29 | -68.83 | $27.06 | 100 |
| 2022-06-28 | -65.43 | $27.17 | 1400 |
| 2022-06-27 | -62.35 | $27.27 | 100 |
| 2022-06-24 | -61.42 | $27.30 | 1000 |
| 2022-06-23 | -79.32 | $26.72 | 600 |
| 2022-06-22 | -82.72 | $26.61 | 835 |
| 2022-06-21 | -85.19 | $26.53 | 1435 |
| 2022-06-17 | -93.52 | $26.26 | 500 |
| 2022-06-16 | -98.15 | $26.11 | 1100 |
| 2022-06-15 | -78.09 | $26.76 | 1200 |
| 2022-06-14 | -95.68 | $26.19 | 930 |
| 2022-06-13 | -99.65 | $26.45 | 5217 |
| 2022-06-10 | -89.64 | $27.56 | 4631 |
| 2022-06-09 | -74.61 | $27.85 | 1000 |
| 2022-06-08 | -43.59 | $28.44 | 1700 |
| 2022-06-07 | -25.13 | $28.80 | 2500 |
| 2022-06-06 | -38.46 | $28.54 | 529 |
| 2022-06-03 | -28.72 | $28.73 | 2611 |
| 2022-06-02 | -13.85 | $29.02 | 1800 |
| 2022-06-01 | -40.16 | $28.80 | 323 |
| 2022-05-31 | -37.70 | $28.86 | 723 |
| 2022-05-27 | -33.74 | $28.97 | 9500 |
| 2022-05-26 | -67.37 | $28.43 | 1900 |
| 2022-05-25 | -73.99 | $28.24 | 1601 |
| 2022-05-24 | -73.12 | $28.27 | 2635 |
| 2022-05-23 | -79.89 | $28.07 | 630 |
| 2022-05-20 | -89.32 | $27.73 | 3505 |
| 2022-05-19 | -87.05 | $27.84 | 1133 |
| 2022-05-18 | -89.74 | $27.82 | 1409 |
| 2022-05-17 | -72.86 | $28.61 | 1000 |
| 2022-05-16 | -81.62 | $28.20 | 1634 |
| 2022-05-13 | -85.47 | $28.02 | 2310 |
| 2022-05-12 | -99.57 | $27.36 | 1132 |
| 2022-05-11 | -100.00 | $27.34 | 530 |
| 2022-05-10 | -100.00 | $27.40 | 1100 |
| 2022-05-09 | -100.00 | $27.60 | 1000 |
| 2022-05-06 | -98.59 | $28.52 | 626 |
| 2022-05-05 | -91.92 | $28.95 | 1400 |
| 2022-05-04 | -67.07 | $29.78 | 800 |
| 2022-05-03 | -76.35 | $29.47 | 191411 |
| 2022-05-02 | -85.93 | $29.15 | 2200 |
| 2022-04-29 | -100.00 | $29.79 | 2900 |
| 2022-04-28 | -79.01 | $30.74 | 19400 |
| 2022-04-27 | -100.00 | $30.40 | 1806 |
| 2022-04-26 | -100.00 | $30.52 | 2508 |
| 2022-04-25 | -86.51 | $30.97 | 800 |
| 2022-04-22 | -95.15 | $31.08 | 1121 |
| 2022-04-21 | -45.04 | $31.47 | 1828 |
| 2022-04-20 | -21.37 | $31.78 | 600 |
| 2022-04-19 | -41.98 | $31.51 | 700 |
| 2022-04-18 | -60.31 | $31.27 | 1330 |
| 2022-04-14 | -61.07 | $31.26 | 1100 |
| 2022-04-13 | -52.67 | $31.37 | 305 |
| 2022-04-12 | -74.05 | $31.09 | 643 |
| 2022-04-11 | -72.52 | $31.11 | 623 |
| 2022-04-08 | -48.45 | $31.28 | 117 |
| 2022-04-07 | -40.99 | $31.40 | 12800 |
| 2022-04-06 | -29.19 | $31.59 | 1400 |
| 2022-04-05 | -38.51 | $31.44 | 10929 |
| 2022-04-04 | -28.57 | $31.60 | 18144 |
| 2022-04-01 | -7.10 | $31.94 | 1047 |
| 2022-03-31 | -27.22 | $31.60 | 2013 |
| 2022-03-30 | -15.98 | $31.79 | 519 |
| 2022-03-29 | 0.00 | $32.06 | 100 |
| 2022-03-28 | -20.00 | $31.34 | 1834 |
| 2022-03-25 | -21.94 | $31.31 | 413 |
| 2022-03-24 | -40.00 | $31.03 | 6400 |
| 2022-03-23 | -36.13 | $31.09 | 18327 |
| 2022-03-22 | -10.97 | $31.48 | 700 |
| 2022-03-21 | -22.92 | $31.21 | 2500 |
| 2022-03-18 | -9.72 | $31.40 | 3134 |
| 2022-03-17 | -6.06 | $31.34 | 629 |
| 2022-03-16 | 0.00 | $31.26 | 600 |
| 2022-03-15 | -38.32 | $30.76 | 700 |
| 2022-03-14 | -55.14 | $30.58 | 2608 |
| 2022-03-11 | -32.71 | $30.82 | 336 |
| 2022-03-10 | -26.17 | $30.89 | 1043 |
| 2022-03-09 | -21.50 | $30.94 | 900 |
| 2022-03-08 | -66.36 | $30.46 | 400 |
| 2022-03-07 | -74.77 | $30.37 | 700 |
| 2022-03-04 | -15.89 | $31.00 | 4222 |
| 2022-03-03 | -21.50 | $30.94 | 948 |
| 2022-03-02 | -32.71 | $30.82 | 717 |
| 2022-03-01 | -87.85 | $30.23 | 1233 |
| 2022-02-28 | -57.55 | $30.56 | 2839 |
| 2022-02-25 | -12.50 | $30.97 | 2300 |
| 2022-02-24 | -57.50 | $30.25 | 1225 |
| 2022-02-23 | -56.25 | $30.27 | 1814 |
| 2022-02-22 | -38.75 | $30.55 | 242 |
| 2022-02-18 | -24.57 | $30.74 | 302 |
| 2022-02-17 | -13.14 | $30.94 | 900 |
| 2022-02-16 | -2.78 | $31.17 | 1531 |
| 2022-02-15 | -30.16 | $30.74 | 345 |
| 2022-02-14 | -52.48 | $30.38 | 600 |
| 2022-02-11 | -49.33 | $30.56 | 600 |
| 2022-02-10 | -49.80 | $30.65 | 2542 |
| 2022-02-09 | -46.53 | $30.73 | 6733 |
| 2022-02-08 | -57.55 | $30.46 | 1400 |
| 2022-02-07 | -63.27 | $30.32 | 13500 |
| 2022-02-04 | -56.33 | $30.49 | 1632 |
| 2022-02-03 | -51.43 | $30.61 | 1000 |
| 2022-02-02 | -47.88 | $30.77 | 724 |
| 2022-02-01 | -58.12 | $30.58 | 617 |
| 2022-01-31 | -59.57 | $30.54 | 2426 |
| 2022-01-28 | -71.84 | $30.20 | 7317 |
| 2022-01-27 | -90.97 | $29.67 | 3600 |
| 2022-01-26 | -80.51 | $29.96 | 700 |
| 2022-01-25 | -69.68 | $30.26 | 3541 |
| 2022-01-24 | -72.20 | $30.19 | 12000 |
| 2022-01-21 | -100.00 | $30.37 | 1200 |
| 2022-01-20 | -100.00 | $30.54 | 700 |
| 2022-01-19 | -91.88 | $31.00 | 632 |
| 2022-01-18 | -80.34 | $31.27 | 719 |
| 2022-01-14 | -68.38 | $31.55 | 2500 |
| 2022-01-13 | -66.24 | $31.60 | 3735 |
| 2022-01-12 | -66.24 | $31.60 | 4000 |
| 2022-01-11 | -72.65 | $31.45 | 900 |
| 2022-01-10 | -73.93 | $31.42 | 1448 |
| 2022-01-07 | -74.79 | $31.40 | 2931 |
| 2022-01-06 | -70.09 | $31.51 | 6700 |
| 2022-01-05 | -78.63 | $31.31 | 5300 |
| 2022-01-04 | -49.57 | $31.99 | 98012 |
| 2022-01-03 | -53.42 | $31.90 | 8528 |
| 2021-12-31 | -52.99 | $31.91 | 2300 |
| 2021-12-30 | -59.83 | $31.75 | 701 |
| 2021-12-29 | -64.10 | $31.65 | 500 |
| 2021-12-28 | -69.66 | $31.52 | 533 |
| 2021-12-27 | -70.09 | $31.51 | 300 |
| 2021-12-23 | -84.62 | $31.17 | 417 |
| 2021-12-22 | -89.74 | $31.05 | 800 |
| 2021-12-21 | -3.74 | $33.08 | 443 |
| 2021-12-20 | -37.78 | $32.40 | 226 |
| 2021-12-17 | -36.67 | $32.42 | 602 |
| 2021-12-16 | -44.68 | $32.32 | 123 |
| 2021-12-15 | -37.23 | $32.46 | 300 |
| 2021-12-14 | -65.80 | $31.94 | 500 |
| 2021-12-13 | -50.48 | $32.31 | 1200 |
| 2021-12-10 | -41.83 | $32.49 | 100 |
| 2021-12-09 | -39.90 | $32.53 | 304 |
| 2021-12-08 | -23.56 | $32.87 | 300 |
| 2021-12-07 | -32.69 | $32.68 | 1524 |
| 2021-12-06 | -46.63 | $32.39 | 130 |
| 2021-12-03 | -74.52 | $31.81 | 320 |
| 2021-12-02 | -71.63 | $31.87 | 3600 |
| 2021-12-01 | -100.00 | $31.28 | 425 |
| 2021-11-30 | -96.20 | $31.59 | 714 |
| 2021-11-29 | -87.07 | $32.08 | 324 |
| 2021-11-26 | -87.76 | $32.07 | 1200 |
| 2021-11-24 | -35.00 | $33.08 | 100 |
| 2021-11-23 | -71.11 | $32.72 | 1007 |
| 2021-11-22 | -65.56 | $32.77 | 1224 |
| 2021-11-19 | -61.11 | $32.81 | 900 |
| 2021-11-18 | -34.44 | $33.05 | 1111 |
| 2021-11-17 | -35.56 | $33.04 | 200 |
| 2021-11-16 | -40.00 | $33.00 | 1000 |
| 2021-11-15 | 0.00 | $33.36 | 537 |
| 2021-11-12 | -23.86 | $33.13 | 400 |
| 2021-11-11 | -12.50 | $33.23 | 732 |
| 2021-11-10 | -23.86 | $33.13 | 100 |
| 2021-11-09 | -12.09 | $33.23 | 722 |
| 2021-11-08 | -12.50 | $33.18 | 925 |
| 2021-11-05 | 0.00 | $33.34 | 527 |
| 2021-11-04 | -15.79 | $32.98 | 500 |
| 2021-11-03 | 0.00 | $33.22 | 1600 |
| 2021-11-02 | -11.72 | $32.83 | 423 |
| 2021-11-01 | -12.16 | $32.80 | 500 |
| 2021-10-29 | -24.32 | $32.62 | 400 |
| 2021-10-28 | -13.21 | $32.77 | 538 |
| 2021-10-27 | -16.99 | $32.46 | 1300 |
| 2021-10-26 | -11.44 | $32.63 | 700 |
| 2021-10-25 | -10.46 | $32.66 | 1600 |
| 2021-10-22 | -14.38 | $32.54 | 18100 |
| 2021-10-21 | -12.42 | $32.60 | 1229 |
| 2021-10-20 | -2.94 | $32.89 | 27200 |
| 2021-10-19 | -4.61 | $32.61 | 338 |
| 2021-10-18 | -3.19 | $32.65 | 709 |
| 2021-10-15 | -6.74 | $32.55 | 438 |
| 2021-10-14 | 0.00 | $32.55 | 100 |
| 2021-10-13 | -3.83 | $32.43 | 200 |
| 2021-10-12 | -22.18 | $32.06 | 100 |
| 2021-10-11 | -34.18 | $31.73 | 600 |
| 2021-10-08 | -34.55 | $31.72 | 1142 |
| 2021-10-07 | -29.45 | $31.86 | 4848 |
| 2021-10-06 | -37.66 | $31.84 | 438 |
| 2021-10-05 | -48.70 | $31.50 | 1900 |
| 2021-10-04 | -43.51 | $31.66 | 62200 |
| 2021-10-01 | -49.25 | $31.61 | 1500 |
| 2021-09-30 | -58.86 | $31.29 | 19326 |
| 2021-09-29 | -74.30 | $31.66 | 3907 |
| 2021-09-28 | -100.00 | $31.75 | 3603 |
| 2021-09-27 | -100.00 | $31.95 | 518 |
| 2021-09-24 | -99.22 | $31.97 | 600 |
| 2021-09-23 | -66.18 | $32.35 | 204 |
| 2021-09-22 | -63.24 | $32.39 | 307 |
| 2021-09-21 | -78.72 | $32.14 | 602 |
| 2021-09-20 | -91.49 | $31.96 | 3315 |
| 2021-09-17 | -67.38 | $32.30 | 2333 |
| 2021-09-16 | -48.00 | $32.53 | 420 |
| 2021-09-15 | -50.00 | $32.50 | 1400 |
| 2021-09-14 | -59.33 | $32.36 | 400 |
| 2021-09-13 | -48.67 | $32.52 | 700 |
| 2021-09-10 | -66.67 | $32.25 | 1100 |
| 2021-09-09 | -44.67 | $32.58 | 1148 |
| 2021-09-08 | -26.67 | $32.85 | 1623 |
| 2021-09-07 | -24.00 | $32.89 | 300 |
| 2021-09-03 | 0.00 | $33.25 | 5906 |
| 2021-09-02 | 0.00 | $33.11 | 218200 |
| 2021-09-01 | 0.00 | $32.76 | 300 |
| 2021-08-31 | 0.00 | $32.60 | 100 |
| 2021-08-30 | -9.52 | $32.51 | 400 |
| 2021-08-27 | -21.43 | $32.41 | 100 |
| 2021-08-26 | -89.15 | $31.89 | 533 |
| 2021-08-25 | -87.60 | $31.91 | 400 |
| 2021-08-24 | -93.02 | $31.84 | 312 |
| 2021-08-23 | -86.82 | $31.92 | 400 |
| 2021-08-20 | -86.05 | $31.93 | 100 |
| 2021-08-19 | -100.00 | $31.75 | 225 |
| 2021-08-18 | -90.32 | $31.92 | 300 |
| 2021-08-17 | -83.06 | $32.01 | 1100 |
| 2021-08-16 | -66.09 | $32.28 | 849 |
| 2021-08-13 | -41.52 | $32.33 | 600 |
| 2021-08-12 | -48.54 | $32.21 | 100 |
| 2021-08-11 | -43.27 | $32.30 | 100 |
| 2021-08-10 | -57.31 | $32.06 | 200 |
| 2021-08-09 | -46.78 | $32.24 | 500 |
| 2021-08-06 | -37.43 | $32.40 | 835 |
| 2021-08-05 | -33.92 | $32.46 | 100 |
| 2021-08-04 | -38.75 | $31.99 | 500 |
| 2021-08-03 | -27.31 | $32.30 | 500 |
| 2021-08-02 | -25.09 | $32.36 | 705 |
| 2021-07-30 | -19.93 | $32.50 | 300 |
| 2021-07-29 | 0.00 | $32.72 | 400 |
| 2021-07-28 | -6.87 | $32.50 | 435 |
| 2021-07-27 | -10.73 | $32.41 | 428 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.56
2026-07-24
Close Price
$27.80
Vol: 3500Average Directional Index - Detailed Analysis
Minimum
5.55
Average
19.13
Maximum
54.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.56 | $27.80 | 3500 |
| 2026-07-23 | 28.11 | $27.45 | 2121 |
| 2026-07-22 | 27.75 | $27.59 | 2200 |
| 2026-07-21 | 27.38 | $27.74 | 8500 |
| 2026-07-20 | 26.36 | $27.61 | 3227 |
| 2026-07-17 | 25.15 | $27.60 | 433 |
| 2026-07-16 | 23.91 | $27.67 | 1300 |
| 2026-07-15 | 22.61 | $27.20 | 400 |
| 2026-07-14 | 21.43 | $27.02 | 7700 |
| 2026-07-13 | 20.24 | $26.87 | 4600 |
| 2026-07-10 | 19.00 | $27.17 | 3800 |
| 2026-07-09 | 17.57 | $26.98 | 4332 |
| 2026-07-08 | 17.47 | $26.88 | 800 |
| 2026-07-07 | 17.69 | $27.31 | 1000 |
| 2026-07-06 | 17.60 | $27.10 | 1100 |
| 2026-07-02 | 17.52 | $27.15 | 5917 |
| 2026-07-01 | 17.95 | $26.97 | 2627 |
| 2026-06-30 | 17.69 | $27.00 | 5716 |
| 2026-06-29 | 17.37 | $27.14 | 5705 |
| 2026-06-26 | 17.04 | $27.14 | 10100 |
| 2026-06-25 | 17.62 | $26.75 | 2107 |
| 2026-06-24 | 18.24 | $26.69 | 1500 |
| 2026-06-23 | 18.69 | $26.48 | 4600 |
| 2026-06-22 | 19.17 | $26.31 | 6700 |
| 2026-06-18 | 19.72 | $26.27 | 5600 |
| 2026-06-17 | 19.88 | $26.28 | 6400 |
| 2026-06-16 | 20.05 | $27.05 | 19900 |
| 2026-06-15 | 21.07 | $26.74 | 6400 |
| 2026-06-12 | 22.14 | $27.06 | 3200 |
| 2026-06-11 | 22.97 | $26.91 | 1600 |
| 2026-06-10 | 23.51 | $26.71 | 21742 |
| 2026-06-09 | 24.07 | $26.61 | 3700 |
| 2026-06-08 | 24.10 | $26.17 | 1.0M |
| 2026-06-05 | 24.64 | $26.06 | 7504 |
| 2026-06-04 | 25.07 | $25.85 | 805 |
| 2026-06-03 | 25.22 | $25.64 | 3740 |
| 2026-06-02 | 25.04 | $25.88 | 2939 |
| 2026-06-01 | 24.85 | $25.75 | 1100 |
| 2026-05-29 | 25.07 | $26.06 | 12232 |
| 2026-05-28 | 25.71 | $26.20 | 15100 |
| 2026-05-27 | 26.53 | $26.29 | 2520 |
| 2026-05-26 | 27.44 | $26.23 | 1142 |
| 2026-05-22 | 28.18 | $26.05 | 3341 |
| 2026-05-21 | 28.65 | $25.97 | 1200 |
| 2026-05-20 | 29.06 | $26.07 | 5402 |
| 2026-05-19 | 29.49 | $25.74 | 3542 |
| 2026-05-18 | 29.71 | $25.92 | 31233 |
| 2026-05-15 | 29.95 | $25.65 | 1505 |
| 2026-05-14 | 29.71 | $25.99 | 535 |
| 2026-05-13 | 29.76 | $25.96 | 1948 |
| 2026-05-12 | 29.63 | $26.12 | 3636 |
| 2026-05-11 | 29.53 | $26.15 | 1522 |
| 2026-05-08 | 29.59 | $26.21 | 53139 |
| 2026-05-07 | 29.65 | $26.37 | 5649 |
| 2026-05-06 | 29.74 | $26.17 | 9113 |
| 2026-05-05 | 29.81 | $25.85 | 824 |
| 2026-05-04 | 29.01 | $25.61 | 2100 |
| 2026-05-01 | 28.56 | $25.87 | 809800 |
| 2026-04-30 | 28.08 | $25.81 | 800 |
| 2026-04-29 | 27.67 | $25.48 | 703 |
| 2026-04-28 | 27.08 | $25.87 | 2044 |
| 2026-04-27 | 26.62 | $25.89 | 6839 |
| 2026-04-24 | 26.12 | $25.80 | 5200 |
| 2026-04-23 | 26.59 | $25.63 | 31800 |
| 2026-04-22 | 26.90 | $25.58 | 800 |
| 2026-04-21 | 27.91 | $25.76 | 2000 |
| 2026-04-20 | 29.18 | $26.08 | 8100 |
| 2026-04-17 | 30.51 | $25.99 | 3428 |
| 2026-04-16 | 31.81 | $25.57 | 1235 |
| 2026-04-15 | 33.11 | $25.46 | 11800 |
| 2026-04-14 | 34.34 | $25.34 | 4900 |
| 2026-04-13 | 35.41 | $25.16 | 1400 |
| 2026-04-10 | 36.25 | $25.20 | 12602 |
| 2026-04-09 | 37.14 | $25.08 | 1800 |
| 2026-04-08 | 37.89 | $24.95 | 2500 |
| 2026-04-07 | 38.67 | $24.40 | 2727 |
| 2026-04-06 | 38.36 | $24.35 | 6600 |
| 2026-04-02 | 38.08 | $24.28 | 3012 |
| 2026-04-01 | 37.26 | $24.03 | 5200 |
| 2026-03-31 | 36.50 | $23.97 | 5400 |
| 2026-03-30 | 35.50 | $23.68 | 9500 |
| 2026-03-27 | 33.75 | $23.71 | 7200 |
| 2026-03-26 | 31.98 | $24.01 | 1228 |
| 2026-03-25 | 30.30 | $24.36 | 3200 |
| 2026-03-24 | 28.67 | $24.24 | 5000 |
| 2026-03-23 | 26.91 | $24.47 | 6917 |
| 2026-03-20 | 25.06 | $24.28 | 10100 |
| 2026-03-19 | 23.40 | $25.09 | 7000 |
| 2026-03-18 | 22.21 | $25.33 | 737 |
| 2026-03-17 | 21.25 | $25.60 | 1932 |
| 2026-03-16 | 20.24 | $25.33 | 1300 |
| 2026-03-13 | 19.47 | $25.17 | 3600 |
| 2026-03-12 | 18.87 | $25.31 | 3616 |
| 2026-03-11 | 18.29 | $25.42 | 3700 |
| 2026-03-10 | 17.83 | $25.70 | 1903 |
| 2026-03-09 | 17.65 | $25.62 | 6600 |
| 2026-03-06 | 17.11 | $25.60 | 7600 |
| 2026-03-05 | 17.12 | $25.83 | 1400 |
| 2026-03-04 | 17.49 | $26.05 | 3049 |
| 2026-03-03 | 18.00 | $25.98 | 9938 |
| 2026-03-02 | 18.53 | $26.27 | 2800 |
| 2026-02-27 | 18.88 | $26.51 | 3145 |
| 2026-02-26 | 18.42 | $26.61 | 926 |
| 2026-02-25 | 17.96 | $26.37 | 9111 |
| 2026-02-24 | 17.71 | $26.36 | 17246 |
| 2026-02-23 | 17.58 | $26.36 | 5800 |
| 2026-02-20 | 17.44 | $26.27 | 518 |
| 2026-02-19 | 17.58 | $26.17 | 16214 |
| 2026-02-18 | 17.72 | $26.23 | 2700 |
| 2026-02-17 | 17.60 | $26.44 | 1600 |
| 2026-02-13 | 17.48 | $26.22 | 5647 |
| 2026-02-12 | 16.72 | $25.93 | 4114 |
| 2026-02-11 | 16.25 | $26.10 | 611 |
| 2026-02-10 | 15.10 | $26.09 | 3808 |
| 2026-02-09 | 13.89 | $25.89 | 1107 |
| 2026-02-06 | 12.90 | $25.93 | 10015 |
| 2026-02-05 | 11.91 | $25.65 | 1400 |
| 2026-02-04 | 11.26 | $25.68 | 6400 |
| 2026-02-03 | 10.40 | $25.43 | 532 |
| 2026-02-02 | 10.08 | $25.36 | 20119 |
| 2026-01-30 | 9.56 | $25.42 | 9800 |
| 2026-01-29 | 10.00 | $25.44 | 32500 |
| 2026-01-28 | 10.25 | $25.20 | 1500 |
| 2026-01-27 | 10.71 | $25.44 | 5302 |
| 2026-01-26 | 10.87 | $25.41 | 6100 |
| 2026-01-23 | 10.85 | $25.46 | 108400 |
| 2026-01-22 | 10.87 | $25.26 | 1605 |
| 2026-01-21 | 10.56 | $25.23 | 700 |
| 2026-01-20 | 10.29 | $25.23 | 22000 |
| 2026-01-16 | 10.01 | $25.41 | 941 |
| 2026-01-15 | 9.23 | $25.24 | 400 |
| 2026-01-14 | 8.76 | $25.02 | 700 |
| 2026-01-13 | 8.71 | $24.89 | 2408 |
| 2026-01-12 | 8.66 | $25.00 | 1616 |
| 2026-01-09 | 8.61 | $24.99 | 2521 |
| 2026-01-08 | 8.35 | $25.03 | 2500 |
| 2026-01-07 | 8.09 | $24.80 | 24609 |
| 2026-01-06 | 8.15 | $24.73 | 5100 |
| 2026-01-05 | 8.55 | $24.56 | 20618 |
| 2026-01-02 | 8.84 | $24.50 | 4400 |
| 2025-12-31 | 8.87 | $24.46 | 5100 |
| 2025-12-30 | 9.02 | $24.50 | 3200 |
| 2025-12-29 | 9.22 | $24.40 | 2600 |
| 2025-12-26 | 9.43 | $24.45 | 1000 |
| 2025-12-24 | 9.85 | $24.41 | 1300 |
| 2025-12-23 | 9.92 | $24.32 | 3300 |
| 2025-12-22 | 10.04 | $24.40 | 5600 |
| 2025-12-19 | 10.17 | $24.47 | 7244 |
| 2025-12-18 | 10.50 | $24.52 | 1605 |
| 2025-12-17 | 10.84 | $25.23 | 4425 |
| 2025-12-16 | 10.14 | $25.14 | 8431 |
| 2025-12-15 | 9.40 | $25.16 | 900 |
| 2025-12-12 | 9.81 | $25.03 | 2300 |
| 2025-12-11 | 10.18 | $24.95 | 5576 |
| 2025-12-10 | 10.57 | $25.01 | 3247 |
| 2025-12-09 | 10.72 | $24.85 | 2800 |
| 2025-12-08 | 11.03 | $24.91 | 4443 |
| 2025-12-05 | 11.08 | $25.14 | 1000 |
| 2025-12-04 | 11.57 | $25.26 | 4800 |
| 2025-12-03 | 11.79 | $25.30 | 200 |
| 2025-12-02 | 11.83 | $25.39 | 2824 |
| 2025-12-01 | 11.95 | $25.30 | 2834 |
| 2025-11-28 | 11.83 | $25.48 | 200 |
| 2025-11-26 | 11.22 | $25.43 | 102923 |
| 2025-11-25 | 10.58 | $25.40 | 4640 |
| 2025-11-24 | 10.10 | $25.27 | 1545 |
| 2025-11-21 | 10.10 | $25.17 | 10937 |
| 2025-11-20 | 10.11 | $24.92 | 25816 |
| 2025-11-19 | 10.34 | $25.00 | 6226 |
| 2025-11-18 | 10.77 | $25.16 | 1700 |
| 2025-11-17 | 11.18 | $25.13 | 4300 |
| 2025-11-14 | 11.58 | $25.21 | 708 |
| 2025-11-13 | 11.83 | $25.31 | 1100 |
| 2025-11-12 | 11.85 | $25.56 | 500 |
| 2025-11-11 | 11.39 | $25.49 | 7500 |
| 2025-11-10 | 10.91 | $25.43 | 15400 |
| 2025-11-07 | 10.40 | $25.46 | 5700 |
| 2025-11-06 | 10.35 | $25.19 | 5400 |
| 2025-11-05 | 10.48 | $25.19 | 3300 |
| 2025-11-04 | 10.80 | $25.00 | 2749 |
| 2025-11-03 | 11.31 | $25.20 | 6242 |
| 2025-10-31 | 11.85 | $25.21 | 1116 |
| 2025-10-30 | 12.15 | $25.11 | 200 |
| 2025-10-29 | 12.64 | $25.10 | 2900 |
| 2025-10-28 | 13.16 | $25.57 | 929 |
| 2025-10-27 | 12.80 | $25.62 | 1600 |
| 2025-10-24 | 12.43 | $25.54 | 6932 |
| 2025-10-23 | 12.01 | $25.50 | 2906 |
| 2025-10-22 | 12.07 | $25.49 | 800 |
| 2025-10-21 | 12.22 | $25.33 | 2730 |
| 2025-10-20 | 12.37 | $25.33 | 4600 |
| 2025-10-17 | 12.68 | $25.10 | 1806 |
| 2025-10-16 | 12.94 | $25.13 | 2200 |
| 2025-10-15 | 13.22 | $25.16 | 19005 |
| 2025-10-14 | 13.51 | $25.09 | 145400 |
| 2025-10-13 | 13.35 | $24.90 | 4400 |
| 2025-10-10 | 12.84 | $24.85 | 1300 |
| 2025-10-09 | 12.47 | $25.03 | 5923 |
| 2025-10-08 | 12.31 | $25.20 | 2801 |
| 2025-10-07 | 12.36 | $25.31 | 2238 |
| 2025-10-06 | 12.31 | $25.49 | 5500 |
| 2025-10-03 | 12.67 | $25.80 | 2005 |
| 2025-10-02 | 13.00 | $25.78 | 1800 |
| 2025-10-01 | 13.67 | $26.03 | 1100 |
| 2025-09-30 | 13.58 | $25.82 | 2007 |
| 2025-09-29 | 13.83 | $25.63 | 6305 |
| 2025-09-26 | 14.13 | $25.65 | 2330 |
| 2025-09-25 | 14.71 | $25.50 | 20149 |
| 2025-09-24 | 15.25 | $25.66 | 1634 |
| 2025-09-23 | 15.88 | $25.75 | 2739 |
| 2025-09-22 | 16.70 | $25.68 | 930 |
| 2025-09-19 | 17.21 | $25.75 | 4613 |
| 2025-09-18 | 17.69 | $25.84 | 5100 |
| 2025-09-17 | 18.19 | $26.19 | 4937 |
| 2025-09-16 | 17.53 | $26.24 | 8200 |
| 2025-09-15 | 17.13 | $26.35 | 2000 |
| 2025-09-12 | 16.62 | $26.37 | 900 |
| 2025-09-11 | 15.84 | $26.32 | 9144 |
| 2025-09-10 | 15.26 | $26.08 | 1500 |
| 2025-09-09 | 14.71 | $26.15 | 1300 |
| 2025-09-08 | 14.16 | $26.21 | 300 |
| 2025-09-05 | 13.25 | $26.27 | 1804 |
| 2025-09-04 | 12.18 | $25.97 | 17600 |
| 2025-09-03 | 11.20 | $25.89 | 717 |
| 2025-09-02 | 10.75 | $25.81 | 1116 |
| 2025-08-29 | 10.26 | $26.17 | 19300 |
| 2025-08-28 | 9.37 | $26.07 | 2745 |
| 2025-08-27 | 8.61 | $26.03 | 228600 |
| 2025-08-26 | 7.81 | $25.84 | 1700 |
| 2025-08-25 | 7.33 | $25.93 | 1100 |
| 2025-08-22 | 6.68 | $25.96 | 5943 |
| 2025-08-21 | 5.99 | $25.60 | 3400 |
| 2025-08-20 | 5.86 | $25.64 | 1547 |
| 2025-08-19 | 5.55 | $25.49 | 900 |
| 2025-08-18 | 5.69 | $25.26 | 744 |
| 2025-08-15 | 5.75 | $25.36 | 2200 |
| 2025-08-14 | 5.89 | $25.29 | 600 |
| 2025-08-13 | 5.83 | $25.54 | 1147 |
| 2025-08-12 | 5.60 | $25.27 | 1909 |
| 2025-08-11 | 5.84 | $25.07 | 3231 |
| 2025-08-08 | 5.91 | $25.14 | 3500 |
| 2025-08-07 | 6.21 | $25.20 | 2341 |
| 2025-08-06 | 6.53 | $25.19 | 300 |
| 2025-08-05 | 6.70 | $25.13 | 3435 |
| 2025-08-04 | 7.00 | $24.95 | 4301 |
| 2025-08-01 | 7.11 | $24.68 | 18210 |
| 2025-07-31 | 6.67 | $24.82 | 3418 |
| 2025-07-30 | 6.77 | $24.92 | 3000 |
| 2025-07-29 | 7.05 | $25.25 | 12322 |
| 2025-07-28 | 7.37 | $24.98 | 2400 |
| 2025-07-25 | 7.70 | $25.26 | 9139 |
| 2025-07-24 | 7.92 | $25.30 | 4000 |
| 2025-07-23 | 7.84 | $25.34 | 3600 |
| 2025-07-22 | 7.78 | $25.34 | 5000 |
| 2025-07-21 | 7.74 | $25.04 | 1700 |
| 2025-07-18 | 8.15 | $24.93 | 500 |
| 2025-07-17 | 8.25 | $24.97 | 1900 |
| 2025-07-16 | 8.43 | $25.02 | 234 |
| 2025-07-15 | 8.86 | $24.79 | 13607 |
| 2025-07-14 | 9.31 | $25.31 | 16800 |
| 2025-07-11 | 9.33 | $25.08 | 439 |
| 2025-07-10 | 9.60 | $25.19 | 640 |
| 2025-07-09 | 9.89 | $25.05 | 5508 |
| 2025-07-08 | 10.04 | $25.12 | 2518 |
| 2025-07-07 | 10.30 | $25.02 | 1007 |
| 2025-07-03 | 10.58 | $25.29 | 400 |
| 2025-07-02 | 10.83 | $25.07 | 7439 |
| 2025-07-01 | 11.33 | $25.21 | 5917 |
| 2025-06-30 | 11.50 | $24.96 | 2600 |
| 2025-06-27 | 11.62 | $24.85 | 1800 |
| 2025-06-26 | 12.09 | $24.93 | 2900 |
| 2025-06-25 | 12.38 | $24.83 | 1325 |
| 2025-06-24 | 12.79 | $25.08 | 2200 |
| 2025-06-23 | 13.19 | $25.18 | 2939 |
| 2025-06-20 | 13.66 | $24.91 | 4700 |
| 2025-06-18 | 13.94 | $24.93 | 4607 |
| 2025-06-17 | 14.34 | $24.97 | 3500 |
| 2025-06-16 | 14.23 | $25.09 | 4100 |
| 2025-06-13 | 14.01 | $25.05 | 4500 |
| 2025-06-12 | 13.84 | $25.37 | 1024 |
| 2025-06-11 | 13.67 | $25.30 | 1300 |
| 2025-06-10 | 12.89 | $25.32 | 3800 |
| 2025-06-09 | 12.24 | $25.18 | 4238 |
| 2025-06-06 | 11.70 | $25.08 | 2131 |
| 2025-06-05 | 11.27 | $24.77 | 1344 |
| 2025-06-04 | 11.44 | $24.67 | 12205 |
| 2025-06-03 | 11.62 | $24.65 | 900 |
| 2025-06-02 | 11.51 | $24.56 | 842 |
| 2025-05-30 | 11.54 | $24.51 | 2332 |
| 2025-05-29 | 11.66 | $24.44 | 408 |
| 2025-05-28 | 11.37 | $24.25 | 2100 |
| 2025-05-27 | 11.30 | $24.10 | 2300 |
| 2025-05-23 | 11.14 | $23.80 | 2300 |
| 2025-05-22 | 11.36 | $23.87 | 1009 |
| 2025-05-21 | 11.89 | $23.84 | 801 |
| 2025-05-20 | 12.44 | $24.33 | 1200 |
| 2025-05-19 | 12.37 | $24.43 | 3200 |
| 2025-05-16 | 12.40 | $24.36 | 1600 |
| 2025-05-15 | 12.53 | $24.24 | 1008 |
| 2025-05-14 | 12.94 | $23.90 | 1100 |
| 2025-05-13 | 13.58 | $24.02 | 6124 |
| 2025-05-12 | 14.28 | $24.13 | 4300 |
| 2025-05-09 | 14.59 | $24.39 | 19143 |
| 2025-05-08 | 15.01 | $23.87 | 2100 |
| 2025-05-07 | 15.73 | $23.85 | 633 |
| 2025-05-06 | 16.29 | $23.97 | 400 |
| 2025-05-05 | 17.06 | $23.90 | 1735 |
| 2025-05-02 | 17.87 | $23.91 | 529 |
| 2025-05-01 | 18.64 | $23.65 | 2200 |
| 2025-04-30 | 19.47 | $23.58 | 14647 |
| 2025-04-29 | 20.02 | $23.63 | 3227 |
| 2025-04-28 | 20.64 | $23.80 | 4200 |
| 2025-04-25 | 21.26 | $23.74 | 11142 |
| 2025-04-24 | 21.84 | $23.67 | 5436 |
| 2025-04-23 | 22.56 | $23.70 | 16000 |
| 2025-04-22 | 23.33 | $23.34 | 2700 |
| 2025-04-21 | 23.54 | $23.01 | 11417 |
| 2025-04-17 | 23.77 | $23.19 | 1647 |
| 2025-04-16 | 24.32 | $22.87 | 5100 |
| 2025-04-15 | 24.75 | $22.84 | 1136 |
| 2025-04-14 | 24.75 | $22.86 | 17200 |
| 2025-04-11 | 24.74 | $22.38 | 4209 |
| 2025-04-10 | 24.01 | $22.10 | 912 |
| 2025-04-09 | 23.24 | $22.37 | 7700 |
| 2025-04-08 | 22.42 | $21.48 | 3600 |
| 2025-04-07 | 21.73 | $21.84 | 12517 |
| 2025-04-04 | 19.91 | $22.63 | 13600 |
| 2025-04-03 | 18.54 | $23.47 | 1646 |
| 2025-04-02 | 17.93 | $24.08 | 700 |
| 2025-04-01 | 17.94 | $23.96 | 3544 |
| 2025-03-31 | 17.95 | $23.97 | 1707 |
| 2025-03-28 | 17.55 | $23.98 | 2324 |
| 2025-03-27 | 17.28 | $23.95 | 1041 |
| 2025-03-26 | 17.00 | $23.98 | 717 |
| 2025-03-25 | 16.57 | $23.89 | 2021 |
| 2025-03-24 | 16.00 | $23.85 | 1634 |
| 2025-03-21 | 15.07 | $23.59 | 50700 |
| 2025-03-20 | 13.83 | $23.90 | 1200 |
| 2025-03-19 | 12.88 | $24.46 | 393000 |
| 2025-03-18 | 12.61 | $25.00 | 1900 |
| 2025-03-17 | 13.25 | $25.14 | 1939 |
| 2025-03-14 | 13.88 | $24.81 | 7114 |
| 2025-03-13 | 13.87 | $24.38 | 708 |
| 2025-03-12 | 13.68 | $24.62 | 6200 |
| 2025-03-11 | 13.73 | $24.58 | 8800 |
| 2025-03-10 | 13.77 | $24.72 | 5600 |
| 2025-03-07 | 14.34 | $24.97 | 5200 |
| 2025-03-06 | 15.01 | $24.70 | 3900 |
| 2025-03-05 | 15.42 | $25.00 | 3512 |
| 2025-03-04 | 16.10 | $24.82 | 5905 |
| 2025-03-03 | 16.74 | $24.89 | 24324 |
| 2025-02-28 | 17.55 | $25.00 | 9900 |
| 2025-02-27 | 18.08 | $24.87 | 5923 |
| 2025-02-26 | 18.67 | $24.87 | 44600 |
| 2025-02-25 | 19.21 | $24.86 | 3444 |
| 2025-02-24 | 19.59 | $24.71 | 2300 |
| 2025-02-21 | 19.75 | $24.65 | 7118 |
| 2025-02-20 | 19.88 | $24.91 | 6200 |
| 2025-02-19 | 20.51 | $24.90 | 446 |
| 2025-02-18 | 20.99 | $24.97 | 2420 |
| 2025-02-14 | 21.50 | $24.82 | 4604 |
| 2025-02-13 | 22.04 | $25.15 | 4200 |
| 2025-02-12 | 22.60 | $24.84 | 2700 |
| 2025-02-11 | 22.63 | $24.91 | 3200 |
| 2025-02-10 | 22.76 | $24.86 | 6700 |
| 2025-02-07 | 23.06 | $25.00 | 8715 |
| 2025-02-06 | 23.43 | $25.15 | 4800 |
| 2025-02-05 | 24.08 | $25.03 | 30115 |
| 2025-02-04 | 24.50 | $24.99 | 1600 |
| 2025-02-03 | 24.77 | $24.92 | 3800 |
| 2025-01-31 | 24.95 | $25.07 | 10000 |
| 2025-01-30 | 25.54 | $25.11 | 1500 |
| 2025-01-29 | 26.07 | $24.75 | 2212 |
| 2025-01-28 | 26.24 | $25.15 | 6742 |
| 2025-01-27 | 26.83 | $25.29 | 2300 |
| 2025-01-24 | 27.45 | $25.04 | 4600 |
| 2025-01-23 | 27.80 | $24.92 | 4900 |
| 2025-01-22 | 27.83 | $24.96 | 4500 |
| 2025-01-21 | 28.08 | $25.20 | 1400 |
| 2025-01-17 | 28.54 | $24.99 | 6300 |
| 2025-01-16 | 28.79 | $24.93 | 1303 |
| 2025-01-15 | 28.77 | $24.82 | 5749 |
| 2025-01-14 | 28.78 | $24.57 | 13300 |
| 2025-01-13 | 28.00 | $24.36 | 3000 |
| 2025-01-10 | 26.71 | $24.32 | 5900 |
| 2025-01-08 | 25.49 | $24.80 | 41045 |
| 2025-01-07 | 24.51 | $24.93 | 2724 |
| 2025-01-06 | 23.72 | $25.13 | 20700 |
| 2025-01-03 | 23.14 | $25.36 | 2920 |
| 2025-01-02 | 22.68 | $25.21 | 4100 |
| 2024-12-31 | 22.19 | $25.24 | 5640 |
| 2024-12-30 | 21.31 | $25.04 | 5627 |
| 2024-12-27 | 19.92 | $25.14 | 1800 |
| 2024-12-26 | 18.66 | $25.28 | 1319 |
| 2024-12-24 | 17.49 | $25.15 | 1307 |
| 2024-12-23 | 15.94 | $25.04 | 5200 |
| 2024-12-20 | 14.25 | $25.06 | 9344 |
| 2024-12-19 | 12.47 | $25.21 | 6100 |
| 2024-12-18 | 11.08 | $25.35 | 4700 |
| 2024-12-17 | 9.76 | $26.44 | 1227 |
| 2024-12-16 | 10.06 | $26.51 | 5937 |
| 2024-12-13 | 10.45 | $26.55 | 11900 |
| 2024-12-12 | 10.71 | $26.43 | 1700 |
| 2024-12-11 | 11.14 | $26.45 | 8800 |
| 2024-12-10 | 11.61 | $26.54 | 2306 |
| 2024-12-09 | 12.07 | $26.85 | 3600 |
| 2024-12-06 | 12.15 | $26.75 | 17500 |
| 2024-12-05 | 12.49 | $26.86 | 399710 |
| 2024-12-04 | 12.84 | $26.82 | 15200 |
| 2024-12-03 | 12.89 | $26.78 | 1000 |
| 2024-12-02 | 12.93 | $26.80 | 6738 |
| 2024-11-29 | 12.92 | $27.09 | 1849 |
| 2024-11-27 | 12.20 | $27.07 | 2900 |
| 2024-11-26 | 11.55 | $26.96 | 8615 |
| 2024-11-25 | 11.19 | $26.84 | 3500 |
| 2024-11-22 | 10.82 | $26.62 | 3526 |
| 2024-11-21 | 10.98 | $26.50 | 5300 |
| 2024-11-20 | 11.33 | $26.28 | 1800 |
| 2024-11-19 | 11.56 | $26.31 | 2103 |
| 2024-11-18 | 11.79 | $26.16 | 5546 |
| 2024-11-15 | 11.82 | $26.07 | 1000 |
| 2024-11-14 | 11.66 | $26.09 | 1711 |
| 2024-11-13 | 11.57 | $26.27 | 2700 |
| 2024-11-12 | 11.68 | $26.32 | 24200 |
| 2024-11-11 | 11.96 | $26.64 | 7500 |
| 2024-11-08 | 12.31 | $26.71 | 1819 |
| 2024-11-07 | 12.91 | $26.64 | 7425 |
| 2024-11-06 | 13.41 | $26.48 | 4301 |
| 2024-11-05 | 13.68 | $26.42 | 5627 |
| 2024-11-04 | 13.97 | $26.19 | 19219 |
| 2024-11-01 | 13.95 | $26.02 | 409 |
| 2024-10-31 | 13.41 | $26.22 | 1632 |
| 2024-10-30 | 13.13 | $26.56 | 400 |
| 2024-10-29 | 13.43 | $26.47 | 4027 |
| 2024-10-28 | 13.60 | $26.57 | 4325 |
| 2024-10-25 | 13.99 | $26.36 | 4400 |
| 2024-10-24 | 14.40 | $26.69 | 6505 |
| 2024-10-23 | 14.93 | $26.56 | 1425 |
| 2024-10-22 | 15.70 | $26.69 | 3000 |
| 2024-10-21 | 16.22 | $26.75 | 4100 |
| 2024-10-18 | 16.77 | $27.10 | 1129 |
| 2024-10-17 | 16.57 | $26.94 | 1000 |
| 2024-10-16 | 16.57 | $27.01 | 1700 |
| 2024-10-15 | 16.56 | $26.77 | 1500 |
| 2024-10-14 | 16.71 | $26.51 | 6300 |
| 2024-10-11 | 17.50 | $26.45 | 800 |
| 2024-10-10 | 18.22 | $26.30 | 1200 |
| 2024-10-09 | 18.85 | $26.40 | 1237 |
| 2024-10-08 | 19.59 | $26.33 | 1713 |
| 2024-10-07 | 20.31 | $26.39 | 1249 |
| 2024-10-04 | 21.15 | $26.57 | 825 |
| 2024-10-03 | 22.24 | $26.51 | 9000 |
| 2024-10-02 | 23.32 | $26.47 | 22800 |
| 2024-10-01 | 24.53 | $27.00 | 7000 |
| 2024-09-30 | 24.82 | $27.21 | 1900 |
| 2024-09-27 | 24.89 | $27.17 | 2800 |
| 2024-09-26 | 24.81 | $27.27 | 4903 |
| 2024-09-25 | 24.90 | $27.17 | 1224 |
| 2024-09-24 | 25.10 | $27.44 | 2100 |
| 2024-09-23 | 24.97 | $27.31 | 2111 |
| 2024-09-20 | 24.90 | $27.19 | 1603 |
| 2024-09-19 | 24.88 | $27.78 | 1249 |
| 2024-09-18 | 23.73 | $27.36 | 700 |
| 2024-09-17 | 22.76 | $27.30 | 5438 |
| 2024-09-16 | 21.76 | $27.33 | 2100 |
| 2024-09-13 | 20.93 | $27.14 | 4936 |
| 2024-09-12 | 20.27 | $26.79 | 5505 |
| 2024-09-11 | 20.07 | $26.50 | 3700 |
| 2024-09-10 | 20.34 | $26.37 | 528 |
| 2024-09-09 | 20.26 | $26.32 | 1919 |
| 2024-09-06 | 20.19 | $26.25 | 5600 |
| 2024-09-05 | 20.11 | $26.37 | 1901 |
| 2024-09-04 | 19.47 | $26.33 | 2539 |
| 2024-09-03 | 19.01 | $26.18 | 4600 |
| 2024-08-30 | 18.52 | $26.42 | 2045 |
| 2024-08-29 | 17.79 | $26.23 | 1400 |
| 2024-08-28 | 17.16 | $26.26 | 710 |
| 2024-08-27 | 16.42 | $26.34 | 847 |
| 2024-08-26 | 15.67 | $26.28 | 1202 |
| 2024-08-23 | 14.84 | $26.27 | 1800 |
| 2024-08-22 | 14.16 | $25.79 | 700 |
| 2024-08-21 | 14.06 | $25.78 | 1900 |
| 2024-08-20 | 13.97 | $25.65 | 2537 |
| 2024-08-19 | 14.02 | $25.67 | 500 |
| 2024-08-16 | 14.15 | $25.46 | 937 |
| 2024-08-15 | 14.60 | $25.46 | 1700 |
| 2024-08-14 | 15.05 | $25.25 | 100 |
| 2024-08-13 | 15.77 | $25.19 | 2300 |
| 2024-08-12 | 16.42 | $24.78 | 133231 |
| 2024-08-09 | 17.05 | $25.08 | 1124 |
| 2024-08-08 | 17.92 | $24.98 | 2514 |
| 2024-08-07 | 18.73 | $24.84 | 506 |
| 2024-08-06 | 19.55 | $24.88 | 2146 |
| 2024-08-05 | 20.42 | $24.48 | 2740 |
| 2024-08-02 | 21.33 | $25.12 | 4448 |
| 2024-08-01 | 21.53 | $25.41 | 2400 |
| 2024-07-31 | 21.42 | $25.56 | 900 |
| 2024-07-30 | 20.77 | $25.59 | 1710 |
| 2024-07-29 | 20.23 | $25.43 | 900 |
| 2024-07-26 | 19.80 | $25.48 | 201 |
| 2024-07-25 | 19.34 | $25.06 | 2421 |
| 2024-07-24 | 19.09 | $25.13 | 3600 |
| 2024-07-23 | 18.59 | $25.60 | 3400 |
| 2024-07-22 | 17.57 | $25.48 | 3522 |
| 2024-07-19 | 16.59 | $25.16 | 11700 |
| 2024-07-18 | 15.82 | $25.21 | 5341 |
| 2024-07-17 | 14.88 | $25.47 | 9107 |
| 2024-07-16 | 13.43 | $25.52 | 5314 |
| 2024-07-15 | 11.98 | $25.18 | 1600 |
| 2024-07-12 | 10.76 | $25.02 | 1626 |
| 2024-07-11 | 9.53 | $24.70 | 3346 |
| 2024-07-10 | 8.67 | $24.13 | 2200 |
| 2024-07-09 | 8.50 | $23.98 | 2800 |
| 2024-07-08 | 8.48 | $24.03 | 940 |
| 2024-07-05 | 8.15 | $23.98 | 3500 |
| 2024-07-03 | 7.82 | $23.94 | 707 |
| 2024-07-02 | 7.51 | $23.76 | 2200 |
| 2024-07-01 | 7.55 | $23.64 | 5300 |
| 2024-06-28 | 7.59 | $23.82 | 842 |
| 2024-06-27 | 7.77 | $23.48 | 100 |
| 2024-06-26 | 7.89 | $23.32 | 341 |
| 2024-06-25 | 7.78 | $23.46 | 809 |
| 2024-06-24 | 7.78 | $23.68 | 1303 |
| 2024-06-21 | 8.17 | $23.52 | 2318 |
| 2024-06-20 | 8.31 | $24.05 | 4500 |
| 2024-06-18 | 8.08 | $24.06 | 2431 |
| 2024-06-17 | 8.01 | $23.84 | 400 |
| 2024-06-14 | 8.30 | $23.78 | 800 |
| 2024-06-13 | 8.70 | $23.84 | 2300 |
| 2024-06-12 | 8.97 | $23.80 | 3300 |
| 2024-06-11 | 9.21 | $23.56 | 2000 |
| 2024-06-10 | 9.08 | $23.69 | 1204 |
| 2024-06-07 | 8.95 | $23.77 | 5637 |
| 2024-06-06 | 9.20 | $24.12 | 3023 |
| 2024-06-05 | 9.38 | $24.13 | 542 |
| 2024-06-04 | 9.47 | $24.16 | 2222 |
| 2024-06-03 | 9.45 | $24.18 | 5119 |
| 2024-05-31 | 9.40 | $24.20 | 820 |
| 2024-05-30 | 9.43 | $23.84 | 833 |
| 2024-05-29 | 9.84 | $23.56 | 1617 |
| 2024-05-28 | 9.83 | $23.85 | 2042 |
| 2024-05-24 | 10.26 | $24.00 | 1000 |
| 2024-05-23 | 10.58 | $23.91 | 1600 |
| 2024-05-22 | 10.93 | $24.23 | 1647 |
| 2024-05-21 | 10.73 | $24.36 | 7000 |
| 2024-05-20 | 10.22 | $24.44 | 1900 |
| 2024-05-17 | 9.51 | $24.54 | 10900 |
| 2024-05-16 | 9.08 | $24.58 | 1723 |
| 2024-05-15 | 8.56 | $24.60 | 943 |
| 2024-05-14 | 7.96 | $24.40 | 500 |
| 2024-05-13 | 7.66 | $24.24 | 3100 |
| 2024-05-10 | 7.35 | $24.29 | 140 |
| 2024-05-09 | 7.20 | $24.26 | 600 |
| 2024-05-08 | 7.08 | $24.01 | 1401 |
| 2024-05-07 | 7.24 | $24.15 | 4845 |
| 2024-05-06 | 7.20 | $24.23 | 30100 |
| 2024-05-03 | 7.40 | $24.10 | 405 |
| 2024-05-02 | 7.61 | $24.08 | 400 |
| 2024-05-01 | 7.75 | $23.70 | 2100 |
| 2024-04-30 | 7.63 | $23.71 | 1529 |
| 2024-04-29 | 7.78 | $24.02 | 200 |
| 2024-04-26 | 8.02 | $23.77 | 1900 |
| 2024-04-25 | 8.43 | $23.70 | 344 |
| 2024-04-24 | 8.57 | $23.86 | 5000 |
| 2024-04-23 | 9.02 | $23.89 | 205 |
| 2024-04-22 | 9.34 | $23.66 | 900 |
| 2024-04-19 | 9.66 | $23.40 | 1100 |
| 2024-04-18 | 9.58 | $23.16 | 900 |
| 2024-04-17 | 9.31 | $23.17 | 600 |
| 2024-04-16 | 9.02 | $23.24 | 2500 |
| 2024-04-15 | 8.78 | $23.50 | 900 |
| 2024-04-12 | 8.91 | $23.73 | 400 |
| 2024-04-11 | 9.33 | $24.07 | 1800 |
| 2024-04-10 | 9.63 | $23.93 | 4800 |
| 2024-04-09 | 10.05 | $24.59 | 1400 |
| 2024-04-08 | 9.73 | $24.35 | 1326 |
| 2024-04-05 | 9.69 | $24.01 | 900 |
| 2024-04-04 | 10.15 | $23.80 | 1700 |
| 2024-04-03 | 10.63 | $23.93 | 6115 |
| 2024-04-02 | 10.92 | $23.98 | 2549 |
| 2024-04-01 | 11.32 | $24.25 | 840 |
| 2024-03-28 | 11.62 | $24.55 | 800 |
| 2024-03-27 | 11.48 | $24.33 | 1333 |
| 2024-03-26 | 11.67 | $23.94 | 911 |
| 2024-03-25 | 12.22 | $24.10 | 1700 |
| 2024-03-22 | 12.64 | $24.12 | 322 |
| 2024-03-21 | 13.29 | $24.51 | 600 |
| 2024-03-20 | 13.41 | $24.84 | 826 |
| 2024-03-19 | 13.04 | $24.64 | 700 |
| 2024-03-18 | 12.96 | $24.57 | 2331 |
| 2024-03-15 | 12.88 | $24.60 | 500 |
| 2024-03-14 | 12.86 | $24.58 | 1500 |
| 2024-03-13 | 12.84 | $24.88 | 2900 |
| 2024-03-12 | 12.09 | $24.90 | 1000 |
| 2024-03-11 | 11.72 | $24.93 | 2800 |
| 2024-03-08 | 11.29 | $24.91 | 1400 |
| 2024-03-07 | 10.70 | $24.81 | 23500 |
| 2024-03-06 | 10.42 | $24.44 | 300 |
| 2024-03-05 | 10.73 | $24.42 | 1000 |
| 2024-03-04 | 11.02 | $24.58 | 935 |
| 2024-03-01 | 11.01 | $24.45 | 2000 |
| 2024-02-29 | 11.21 | $24.31 | 313 |
| 2024-02-28 | 11.75 | $24.16 | 2440 |
| 2024-02-27 | 12.29 | $24.33 | 100 |
| 2024-02-26 | 12.70 | $24.31 | 600 |
| 2024-02-23 | 13.12 | $24.58 | 7500 |
| 2024-02-22 | 13.19 | $24.66 | 32700 |
| 2024-02-21 | 13.23 | $24.52 | 3643 |
| 2024-02-20 | 13.41 | $24.39 | 1300 |
| 2024-02-16 | 13.73 | $24.47 | 100 |
| 2024-02-15 | 13.92 | $24.61 | 3249 |
| 2024-02-14 | 14.12 | $24.11 | 1801 |
| 2024-02-13 | 14.63 | $23.98 | 223 |
| 2024-02-12 | 15.12 | $24.49 | 500 |
| 2024-02-09 | 15.32 | $24.44 | 304 |
| 2024-02-08 | 15.71 | $24.36 | 500 |
| 2024-02-07 | 16.25 | $24.14 | 1305 |
| 2024-02-06 | 16.81 | $24.17 | 600 |
| 2024-02-05 | 17.46 | $24.08 | 21400 |
| 2024-02-02 | 17.87 | $24.27 | 600 |
| 2024-02-01 | 18.74 | $24.56 | 600 |
| 2024-01-31 | 19.64 | $24.42 | 345 |
| 2024-01-30 | 20.28 | $24.71 | 201 |
| 2024-01-29 | 20.36 | $24.80 | 2741 |
| 2024-01-26 | 20.43 | $24.76 | 300 |
| 2024-01-25 | 20.43 | $24.76 | 600 |
| 2024-01-24 | 20.42 | $24.54 | 2400 |
| 2024-01-23 | 20.41 | $24.69 | 100 |
| 2024-01-22 | 21.00 | $24.82 | 810 |
| 2024-01-19 | 21.58 | $24.61 | 600 |
| 2024-01-18 | 22.47 | $24.33 | 3300 |
| 2024-01-17 | 23.64 | $24.36 | 100 |
| 2024-01-16 | 24.71 | $24.79 | 4200 |
| 2024-01-12 | 25.62 | $25.06 | 1106 |
| 2024-01-11 | 25.98 | $24.99 | 111 |
| 2024-01-10 | 26.46 | $25.08 | 343 |
| 2024-01-09 | 26.79 | $25.03 | 641 |
| 2024-01-08 | 27.13 | $25.19 | 1620 |
| 2024-01-05 | 27.28 | $25.04 | 1300 |
| 2024-01-04 | 27.56 | $24.97 | 3200 |
| 2024-01-03 | 27.95 | $24.93 | 302 |
| 2024-01-02 | 28.27 | $25.36 | 700 |
| 2023-12-29 | 27.90 | $25.30 | 400 |
| 2023-12-28 | 27.58 | $25.51 | 100 |
| 2023-12-27 | 26.83 | $25.32 | 631 |
| 2023-12-26 | 26.16 | $25.24 | 2304 |
| 2023-12-22 | 25.57 | $25.11 | 3603 |
| 2023-12-21 | 24.94 | $25.14 | 25737 |
| 2023-12-20 | 24.37 | $24.87 | 143 |
| 2023-12-19 | 23.99 | $25.06 | 4600 |
| 2023-12-18 | 23.27 | $24.96 | 2200 |
| 2023-12-15 | 22.62 | $25.09 | 3100 |
| 2023-12-14 | 21.79 | $25.43 | 2500 |
| 2023-12-13 | 20.19 | $24.87 | 3609 |
| 2023-12-12 | 19.02 | $24.18 | 2000 |
| 2023-12-11 | 18.48 | $24.15 | 1501 |
| 2023-12-08 | 17.89 | $24.20 | 144 |
| 2023-12-07 | 17.59 | $24.23 | 400 |
| 2023-12-06 | 17.27 | $24.11 | 700 |
| 2023-12-05 | 16.93 | $24.14 | 900 |
| 2023-12-04 | 16.73 | $24.22 | 4000 |
| 2023-12-01 | 16.53 | $24.06 | 2301 |
| 2023-11-30 | 16.50 | $23.51 | 500 |
| 2023-11-29 | 17.21 | $23.42 | 300 |
| 2023-11-28 | 17.83 | $23.42 | 1907 |
| 2023-11-27 | 18.58 | $23.32 | 235 |
| 2023-11-24 | 19.13 | $23.31 | 100 |
| 2023-11-22 | 19.76 | $23.26 | 200 |
| 2023-11-21 | 20.47 | $23.24 | 800 |
| 2023-11-20 | 21.26 | $23.48 | 1100 |
| 2023-11-17 | 21.79 | $23.42 | 1600 |
| 2023-11-16 | 22.40 | $23.28 | 400 |
| 2023-11-15 | 23.08 | $23.54 | 100 |
| 2023-11-14 | 23.45 | $23.42 | 2725 |
| 2023-11-13 | 23.89 | $22.48 | 100 |
| 2023-11-10 | 24.74 | $22.66 | 1100 |
| 2023-11-09 | 25.66 | $22.51 | 245 |
| 2023-11-08 | 26.54 | $22.87 | 1840 |
| 2023-11-07 | 27.86 | $22.83 | 2935 |
| 2023-11-06 | 29.24 | $23.01 | 900 |
| 2023-11-03 | 30.64 | $23.20 | 1800 |
| 2023-11-02 | 31.87 | $22.74 | 8031 |
| 2023-11-01 | 33.25 | $22.18 | 6200 |
| 2023-10-31 | 33.61 | $21.98 | 710 |
| 2023-10-30 | 33.58 | $21.70 | 7217 |
| 2023-10-27 | 33.12 | $21.55 | 741 |
| 2023-10-26 | 32.63 | $21.77 | 2100 |
| 2023-10-25 | 32.25 | $21.62 | 500 |
| 2023-10-24 | 31.70 | $21.99 | 325 |
| 2023-10-23 | 31.36 | $21.81 | 4900 |
| 2023-10-20 | 30.83 | $21.97 | 100 |
| 2023-10-19 | 30.41 | $22.19 | 100 |
| 2023-10-18 | 30.15 | $22.52 | 4132 |
| 2023-10-17 | 30.19 | $22.79 | 115 |
| 2023-10-16 | 30.53 | $22.64 | 100 |
| 2023-10-13 | 30.61 | $22.39 | 110 |
| 2023-10-12 | 30.20 | $22.56 | 206 |
| 2023-10-11 | 29.93 | $22.89 | 300 |
| 2023-10-10 | 29.88 | $22.64 | 325 |
| 2023-10-09 | 29.53 | $22.50 | 370 |
| 2023-10-06 | 28.65 | $22.35 | 5640 |
| 2023-10-05 | 27.37 | $22.20 | 1800 |
| 2023-10-04 | 26.13 | $22.21 | 2415 |
| 2023-10-03 | 24.81 | $22.97 | 2209 |
| 2023-10-02 | 23.50 | $22.50 | 1832 |
| 2023-09-29 | 22.38 | $22.93 | 4001 |
| 2023-09-28 | 21.57 | $22.79 | 2700 |
| 2023-09-27 | 20.13 | $22.62 | 2709 |
| 2023-09-26 | 18.70 | $22.72 | 7042 |
| 2023-09-25 | 17.24 | $23.11 | 1900 |
| 2023-09-22 | 16.12 | $23.19 | 2444 |
| 2023-09-21 | 15.01 | $23.31 | 3421 |
| 2023-09-20 | 13.98 | $24.09 | 400 |
| 2023-09-19 | 13.93 | $24.06 | 2932 |
| 2023-09-18 | 13.53 | $24.01 | 2200 |
| 2023-09-15 | 13.10 | $24.22 | 237 |
| 2023-09-14 | 12.99 | $24.40 | 100 |
| 2023-09-13 | 13.18 | $24.12 | 4127 |
| 2023-09-12 | 12.96 | $24.34 | 416 |
| 2023-09-11 | 12.97 | $24.46 | 539 |
| 2023-09-08 | 13.19 | $24.33 | 800 |
| 2023-09-07 | 13.17 | $24.26 | 221 |
| 2023-09-06 | 12.95 | $24.21 | 200 |
| 2023-09-05 | 12.60 | $24.17 | 3300 |
| 2023-09-01 | 12.24 | $24.44 | 121 |
| 2023-08-31 | 12.34 | $24.45 | 321 |
| 2023-08-30 | 12.47 | $24.63 | 245 |
| 2023-08-29 | 12.80 | $24.52 | 549 |
| 2023-08-28 | 12.94 | $24.30 | 100 |
| 2023-08-25 | 13.47 | $23.94 | 336 |
| 2023-08-24 | 13.47 | $23.90 | 1300 |
| 2023-08-23 | 13.46 | $24.06 | 745 |
| 2023-08-22 | 13.71 | $23.79 | 900 |
| 2023-08-21 | 13.43 | $23.78 | 1225 |
| 2023-08-18 | 13.08 | $23.94 | 322 |
| 2023-08-17 | 13.03 | $23.91 | 2821 |
| 2023-08-16 | 12.99 | $24.06 | 3734 |
| 2023-08-15 | 13.18 | $24.19 | 3800 |
| 2023-08-14 | 13.59 | $24.43 | 4045 |
| 2023-08-11 | 14.24 | $24.66 | 400 |
| 2023-08-10 | 14.40 | $24.69 | 600 |
| 2023-08-09 | 14.50 | $24.72 | 7245 |
| 2023-08-08 | 14.91 | $24.84 | 100 |
| 2023-08-07 | 15.08 | $24.99 | 1517 |
| 2023-08-04 | 15.26 | $24.67 | 303 |
| 2023-08-03 | 15.61 | $24.58 | 2442 |
| 2023-08-02 | 16.38 | $24.67 | 519 |
| 2023-08-01 | 16.83 | $24.88 | 1000 |
| 2023-07-31 | 17.06 | $25.04 | 210 |
| 2023-07-28 | 16.72 | $25.04 | 132 |
| 2023-07-27 | 16.35 | $25.00 | 16303 |
| 2023-07-26 | 15.97 | $25.23 | 1935 |
| 2023-07-25 | 16.04 | $25.17 | 517 |
| 2023-07-24 | 15.97 | $25.30 | 1800 |
| 2023-07-21 | 15.89 | $25.18 | 645 |
| 2023-07-20 | 15.65 | $25.17 | 1900 |
| 2023-07-19 | 15.49 | $25.18 | 1434 |
| 2023-07-18 | 15.25 | $24.97 | 800 |
| 2023-07-17 | 15.27 | $25.00 | 500 |
| 2023-07-14 | 15.22 | $25.00 | 15810 |
| 2023-07-13 | 15.18 | $25.10 | 5400 |
| 2023-07-12 | 14.98 | $24.89 | 2809 |
| 2023-07-11 | 14.89 | $24.68 | 8600 |
| 2023-07-10 | 15.19 | $24.30 | 6700 |
| 2023-07-07 | 15.91 | $24.24 | 1800 |
| 2023-07-06 | 16.70 | $24.14 | 3336 |
| 2023-07-05 | 17.35 | $24.36 | 16100 |
| 2023-07-03 | 18.26 | $24.27 | 1430 |
| 2023-06-30 | 18.93 | $23.96 | 2700 |
| 2023-06-29 | 19.24 | $23.91 | 2102 |
| 2023-06-28 | 19.41 | $23.68 | 1300 |
| 2023-06-27 | 19.19 | $23.80 | 3217 |
| 2023-06-26 | 19.03 | $23.56 | 1845 |
| 2023-06-23 | 18.46 | $23.20 | 3311 |
| 2023-06-22 | 17.61 | $23.67 | 2014 |
| 2023-06-21 | 17.03 | $24.62 | 400 |
| 2023-06-20 | 17.79 | $24.81 | 2800 |
| 2023-06-16 | 18.62 | $25.09 | 605 |
| 2023-06-15 | 18.93 | $25.06 | 5522 |
| 2023-06-14 | 19.27 | $24.88 | 7336 |
| 2023-06-13 | 19.75 | $24.68 | 2436 |
| 2023-06-12 | 20.53 | $24.79 | 160600 |
| 2023-06-09 | 21.24 | $24.90 | 700 |
| 2023-06-08 | 21.73 | $24.93 | 1934 |
| 2023-06-07 | 22.25 | $25.04 | 2200 |
| 2023-06-06 | 22.69 | $24.74 | 442 |
| 2023-06-05 | 23.57 | $24.38 | 1513 |
| 2023-06-02 | 24.56 | $24.46 | 1800 |
| 2023-06-01 | 25.83 | $23.86 | 915 |
| 2023-05-31 | 26.02 | $23.88 | 2600 |
| 2023-05-30 | 26.23 | $23.74 | 1800 |
| 2023-05-26 | 26.24 | $23.73 | 500 |
| 2023-05-25 | 26.11 | $23.46 | 2100 |
| 2023-05-24 | 25.98 | $23.75 | 1408 |
| 2023-05-23 | 26.21 | $24.04 | 2241 |
| 2023-05-22 | 26.80 | $24.07 | 4900 |
| 2023-05-19 | 27.06 | $24.00 | 18700 |
| 2023-05-18 | 27.40 | $24.00 | 536 |
| 2023-05-17 | 27.33 | $24.07 | 22900 |
| 2023-05-16 | 27.24 | $23.87 | 8133 |
| 2023-05-15 | 27.27 | $24.20 | 1900 |
| 2023-05-12 | 27.57 | $24.05 | 4507 |
| 2023-05-11 | 27.55 | $24.18 | 1000 |
| 2023-05-10 | 27.62 | $24.42 | 941 |
| 2023-05-09 | 28.01 | $24.32 | 900 |
| 2023-05-08 | 28.21 | $24.50 | 1126 |
| 2023-05-05 | 28.77 | $24.56 | 529 |
| 2023-05-04 | 29.38 | $24.31 | 1921 |
| 2023-05-03 | 29.39 | $24.21 | 522 |
| 2023-05-02 | 29.47 | $24.13 | 3700 |
| 2023-05-01 | 29.29 | $24.48 | 4400 |
| 2023-04-28 | 29.77 | $24.55 | 634 |
| 2023-04-27 | 30.12 | $24.34 | 1300 |
| 2023-04-26 | 29.99 | $24.04 | 3300 |
| 2023-04-25 | 29.45 | $24.20 | 800 |
| 2023-04-24 | 29.03 | $24.43 | 700 |
| 2023-04-21 | 28.82 | $24.59 | 4000 |
| 2023-04-20 | 28.77 | $24.58 | 2106 |
| 2023-04-19 | 28.83 | $24.66 | 2709 |
| 2023-04-18 | 28.90 | $24.63 | 500 |
| 2023-04-17 | 29.06 | $24.82 | 500 |
| 2023-04-14 | 29.42 | $24.60 | 701 |
| 2023-04-13 | 29.64 | $24.80 | 2200 |
| 2023-04-12 | 30.02 | $24.65 | 4130 |
| 2023-04-11 | 30.42 | $24.78 | 700 |
| 2023-04-10 | 30.96 | $24.71 | 304 |
| 2023-04-06 | 31.21 | $24.68 | 6700 |
| 2023-04-05 | 31.45 | $24.66 | 14600 |
| 2023-04-04 | 31.80 | $24.76 | 1043 |
| 2023-04-03 | 32.30 | $24.74 | 400 |
| 2023-03-31 | 32.65 | $24.90 | 4600 |
| 2023-03-30 | 33.02 | $24.66 | 1038 |
| 2023-03-29 | 33.12 | $24.41 | 100 |
| 2023-03-28 | 32.70 | $24.12 | 1827 |
| 2023-03-27 | 31.80 | $24.12 | 4100 |
| 2023-03-24 | 30.88 | $23.93 | 936 |
| 2023-03-23 | 29.50 | $23.63 | 1045 |
| 2023-03-22 | 28.18 | $24.01 | 1511 |
| 2023-03-21 | 27.02 | $24.62 | 1200 |
| 2023-03-20 | 26.23 | $24.58 | 428 |
| 2023-03-17 | 25.17 | $24.46 | 2600 |
| 2023-03-16 | 24.04 | $24.91 | 3900 |
| 2023-03-15 | 22.92 | $24.93 | 3609 |
| 2023-03-14 | 21.82 | $25.27 | 1422 |
| 2023-03-13 | 21.07 | $25.08 | 2400 |
| 2023-03-10 | 19.68 | $25.08 | 2400 |
| 2023-03-09 | 18.25 | $25.78 | 1900 |
| 2023-03-08 | 17.34 | $26.13 | 6518 |
| 2023-03-07 | 16.61 | $26.03 | 8000 |
| 2023-03-06 | 15.86 | $26.52 | 700 |
| 2023-03-03 | 15.64 | $26.65 | 1000 |
| 2023-03-02 | 15.59 | $26.42 | 1948 |
| 2023-03-01 | 15.10 | $26.40 | 2519 |
| 2023-02-28 | 14.59 | $26.45 | 2200 |
| 2023-02-27 | 14.30 | $26.54 | 429 |
| 2023-02-24 | 14.11 | $26.54 | 941 |
| 2023-02-23 | 13.73 | $26.83 | 231 |
| 2023-02-22 | 13.70 | $26.53 | 2627 |
| 2023-02-21 | 13.64 | $26.69 | 8546 |
| 2023-02-17 | 13.75 | $27.15 | 2300 |
| 2023-02-16 | 14.43 | $27.22 | 2600 |
| 2023-02-15 | 15.17 | $27.37 | 8214 |
| 2023-02-14 | 15.74 | $27.35 | 9500 |
| 2023-02-13 | 16.25 | $27.40 | 2104 |
| 2023-02-10 | 16.78 | $27.11 | 1747 |
| 2023-02-09 | 17.66 | $27.00 | 1803 |
| 2023-02-08 | 18.50 | $27.14 | 6400 |
| 2023-02-07 | 19.23 | $27.44 | 200 |
| 2023-02-06 | 19.52 | $27.47 | 9500 |
| 2023-02-03 | 19.82 | $27.82 | 802 |
| 2023-02-02 | 19.50 | $28.14 | 3904 |
| 2023-02-01 | 18.75 | $27.83 | 628 |
| 2023-01-31 | 18.26 | $27.70 | 2704 |
| 2023-01-30 | 18.00 | $27.45 | 2400 |
| 2023-01-27 | 17.74 | $27.72 | 500 |
| 2023-01-26 | 17.05 | $27.50 | 831 |
| 2023-01-25 | 16.53 | $27.42 | 1540 |
| 2023-01-24 | 16.07 | $27.31 | 7600 |
| 2023-01-23 | 15.65 | $27.31 | 7231 |
| 2023-01-20 | 15.23 | $27.20 | 1100 |
| 2023-01-19 | 14.91 | $26.94 | 3516 |
| 2023-01-18 | 14.74 | $27.00 | 1037 |
| 2023-01-17 | 14.43 | $27.35 | 6228 |
| 2023-01-13 | 13.68 | $27.23 | 9700 |
| 2023-01-12 | 12.99 | $27.36 | 844 |
| 2023-01-11 | 12.25 | $26.87 | 8812 |
| 2023-01-10 | 11.90 | $26.28 | 339 |
| 2023-01-09 | 12.12 | $26.38 | 6700 |
| 2023-01-06 | 12.08 | $26.53 | 27800 |
| 2023-01-05 | 12.03 | $25.97 | 5115 |
| 2023-01-04 | 12.37 | $26.52 | 8419 |
| 2023-01-03 | 12.16 | $26.23 | 1000 |
| 2022-12-30 | 12.34 | $26.20 | 6000 |
| 2022-12-29 | 12.68 | $26.19 | 42700 |
| 2022-12-28 | 13.03 | $25.85 | 25938 |
| 2022-12-27 | 13.57 | $26.21 | 67900 |
| 2022-12-23 | 13.70 | $26.20 | 431 |
| 2022-12-22 | 13.91 | $25.88 | 738 |
| 2022-12-21 | 14.48 | $26.06 | 900 |
| 2022-12-20 | 14.50 | $25.91 | 3900 |
| 2022-12-19 | 14.86 | $25.99 | 727 |
| 2022-12-16 | 15.20 | $25.99 | 800 |
| 2022-12-15 | 15.69 | $26.37 | 700 |
| 2022-12-14 | 15.63 | $26.72 | 1900 |
| 2022-12-13 | 15.13 | $26.60 | 7400 |
| 2022-12-12 | 14.79 | $26.34 | 27000 |
| 2022-12-09 | 14.81 | $26.14 | 2025 |
| 2022-12-08 | 14.87 | $26.17 | 50927 |
| 2022-12-07 | 14.90 | $25.92 | 1100 |
| 2022-12-06 | 15.20 | $25.81 | 1700 |
| 2022-12-05 | 15.72 | $25.95 | 415 |
| 2022-12-02 | 16.07 | $26.29 | 800 |
| 2022-12-01 | 16.11 | $26.20 | 1626 |
| 2022-11-30 | 16.26 | $26.32 | 100 |
| 2022-11-29 | 16.23 | $26.08 | 100 |
| 2022-11-28 | 16.42 | $25.81 | 1421 |
| 2022-11-25 | 16.63 | $26.18 | 600 |
| 2022-11-23 | 16.38 | $25.93 | 234 |
| 2022-11-22 | 16.42 | $25.95 | 300 |
| 2022-11-21 | 16.48 | $25.68 | 329 |
| 2022-11-18 | 16.79 | $25.61 | 300 |
| 2022-11-17 | 17.18 | $25.36 | 832 |
| 2022-11-16 | 17.83 | $25.42 | 941 |
| 2022-11-15 | 18.34 | $25.69 | 400 |
| 2022-11-14 | 18.58 | $25.65 | 600 |
| 2022-11-11 | 18.83 | $25.96 | 1600 |
| 2022-11-10 | 18.81 | $25.93 | 822 |
| 2022-11-09 | 18.89 | $24.75 | 300 |
| 2022-11-08 | 19.71 | $25.05 | 314 |
| 2022-11-07 | 20.24 | $25.09 | 438 |
| 2022-11-04 | 20.89 | $24.94 | 1900 |
| 2022-11-03 | 21.71 | $24.45 | 500 |
| 2022-11-02 | 22.65 | $24.59 | 421 |
| 2022-11-01 | 23.78 | $25.13 | 1200 |
| 2022-10-31 | 24.51 | $24.98 | 700 |
| 2022-10-28 | 25.41 | $25.12 | 1209 |
| 2022-10-27 | 26.34 | $24.80 | 1704 |
| 2022-10-26 | 27.43 | $24.66 | 200 |
| 2022-10-25 | 28.86 | $24.47 | 2326 |
| 2022-10-24 | 30.30 | $23.82 | 844 |
| 2022-10-21 | 31.13 | $23.84 | 1300 |
| 2022-10-20 | 31.98 | $23.49 | 100 |
| 2022-10-19 | 32.41 | $23.44 | 1916 |
| 2022-10-18 | 32.86 | $23.82 | 1400 |
| 2022-10-17 | 33.62 | $23.75 | 1400 |
| 2022-10-14 | 34.42 | $23.04 | 100 |
| 2022-10-13 | 34.29 | $23.46 | 317 |
| 2022-10-12 | 34.42 | $23.01 | 400 |
| 2022-10-11 | 33.94 | $23.10 | 1000 |
| 2022-10-10 | 33.42 | $22.94 | 900 |
| 2022-10-07 | 32.98 | $22.97 | 800 |
| 2022-10-06 | 32.54 | $23.32 | 748 |
| 2022-10-05 | 32.24 | $23.49 | 4725 |
| 2022-10-04 | 31.93 | $23.83 | 236543 |
| 2022-10-03 | 31.90 | $23.58 | 6000 |
| 2022-09-30 | 31.25 | $23.33 | 837 |
| 2022-09-29 | 30.27 | $23.05 | 548 |
| 2022-09-28 | 28.88 | $23.53 | 4903 |
| 2022-09-27 | 27.43 | $22.96 | 333 |
| 2022-09-26 | 25.66 | $23.37 | 3137 |
| 2022-09-23 | 23.89 | $23.99 | 411 |
| 2022-09-22 | 22.32 | $24.53 | 273300 |
| 2022-09-21 | 20.89 | $25.24 | 540 |
| 2022-09-20 | 19.79 | $25.59 | 1500 |
| 2022-09-19 | 18.86 | $26.11 | 6135 |
| 2022-09-16 | 18.17 | $26.21 | 2612 |
| 2022-09-15 | 17.45 | $26.03 | 2200 |
| 2022-09-14 | 16.83 | $26.38 | 200 |
| 2022-09-13 | 16.33 | $26.59 | 5418 |
| 2022-09-12 | 16.09 | $27.56 | 108 |
| 2022-09-09 | 16.79 | $27.27 | 1929 |
| 2022-09-08 | 17.18 | $26.88 | 225 |
| 2022-09-07 | 16.99 | $26.91 | 100 |
| 2022-09-06 | 16.93 | $26.52 | 100 |
| 2022-09-02 | 16.24 | $26.38 | 5304 |
| 2022-09-01 | 15.49 | $26.56 | 610 |
| 2022-08-31 | 14.81 | $26.66 | 100 |
| 2022-08-30 | 14.24 | $26.83 | 100 |
| 2022-08-29 | 13.80 | $27.13 | 1136 |
| 2022-08-26 | 13.44 | $27.26 | 200 |
| 2022-08-25 | 13.36 | $27.79 | 1600 |
| 2022-08-24 | 13.71 | $27.58 | 1531 |
| 2022-08-23 | 13.79 | $27.46 | 4307 |
| 2022-08-22 | 13.87 | $27.59 | 3629 |
| 2022-08-19 | 14.14 | $28.08 | 200 |
| 2022-08-18 | 14.78 | $28.40 | 1200 |
| 2022-08-17 | 15.03 | $28.59 | 4819 |
| 2022-08-16 | 15.14 | $28.80 | 4028 |
| 2022-08-15 | 14.91 | $28.80 | 414 |
| 2022-08-12 | 14.67 | $28.91 | 4939 |
| 2022-08-11 | 14.39 | $28.60 | 200 |
| 2022-08-10 | 14.29 | $28.53 | 715 |
| 2022-08-09 | 14.30 | $27.97 | 127 |
| 2022-08-08 | 14.94 | $27.96 | 400 |
| 2022-08-05 | 15.49 | $27.81 | 300 |
| 2022-08-04 | 16.23 | $27.85 | 731 |
| 2022-08-03 | 17.04 | $28.04 | 2000 |
| 2022-08-02 | 17.67 | $27.96 | 300 |
| 2022-08-01 | 18.42 | $28.36 | 326 |
| 2022-07-29 | 18.73 | $28.62 | 300 |
| 2022-07-28 | 18.73 | $28.48 | 800 |
| 2022-07-27 | 18.85 | $27.98 | 100 |
| 2022-07-26 | 19.47 | $27.72 | 100 |
| 2022-07-25 | 20.41 | $27.84 | 1600 |
| 2022-07-22 | 21.35 | $27.58 | 1700 |
| 2022-07-21 | 22.38 | $27.38 | 200 |
| 2022-07-20 | 23.16 | $27.38 | 610 |
| 2022-07-19 | 23.98 | $27.40 | 300 |
| 2022-07-18 | 24.71 | $26.83 | 1300 |
| 2022-07-15 | 25.26 | $26.84 | 2219 |
| 2022-07-14 | 25.40 | $26.41 | 3700 |
| 2022-07-13 | 25.14 | $26.62 | 135 |
| 2022-07-12 | 25.18 | $26.71 | 542 |
| 2022-07-11 | 25.26 | $26.58 | 2841 |
| 2022-07-08 | 25.33 | $26.86 | 500 |
| 2022-07-07 | 25.63 | $26.96 | 15800 |
| 2022-07-06 | 26.01 | $26.80 | 936 |
| 2022-07-05 | 26.24 | $26.83 | 800 |
| 2022-07-01 | 26.36 | $27.03 | 4100 |
| 2022-06-30 | 26.80 | $26.76 | 12426 |
| 2022-06-29 | 27.13 | $27.06 | 100 |
| 2022-06-28 | 27.85 | $27.17 | 1400 |
| 2022-06-27 | 28.69 | $27.27 | 100 |
| 2022-06-24 | 29.19 | $27.30 | 1000 |
| 2022-06-23 | 29.71 | $26.72 | 600 |
| 2022-06-22 | 29.62 | $26.61 | 835 |
| 2022-06-21 | 29.52 | $26.53 | 1435 |
| 2022-06-17 | 29.51 | $26.26 | 500 |
| 2022-06-16 | 28.93 | $26.11 | 1100 |
| 2022-06-15 | 28.33 | $26.76 | 1200 |
| 2022-06-14 | 27.93 | $26.19 | 930 |
| 2022-06-13 | 26.90 | $26.45 | 5217 |
| 2022-06-10 | 25.99 | $27.56 | 4631 |
| 2022-06-09 | 25.57 | $27.85 | 1000 |
| 2022-06-08 | 25.43 | $28.44 | 1700 |
| 2022-06-07 | 25.73 | $28.80 | 2500 |
| 2022-06-06 | 26.07 | $28.54 | 529 |
| 2022-06-03 | 26.49 | $28.73 | 2611 |
| 2022-06-02 | 27.08 | $29.02 | 1800 |
| 2022-06-01 | 27.71 | $28.80 | 323 |
| 2022-05-31 | 28.56 | $28.86 | 723 |
| 2022-05-27 | 29.01 | $28.97 | 9500 |
| 2022-05-26 | 29.49 | $28.43 | 1900 |
| 2022-05-25 | 29.46 | $28.24 | 1601 |
| 2022-05-24 | 29.09 | $28.27 | 2635 |
| 2022-05-23 | 28.70 | $28.07 | 630 |
| 2022-05-20 | 28.45 | $27.73 | 3505 |
| 2022-05-19 | 27.79 | $27.84 | 1133 |
| 2022-05-18 | 27.31 | $27.82 | 1409 |
| 2022-05-17 | 26.83 | $28.61 | 1000 |
| 2022-05-16 | 26.70 | $28.20 | 1634 |
| 2022-05-13 | 26.12 | $28.02 | 2310 |
| 2022-05-12 | 25.24 | $27.36 | 1132 |
| 2022-05-11 | 23.63 | $27.34 | 530 |
| 2022-05-10 | 21.94 | $27.40 | 1100 |
| 2022-05-09 | 20.18 | $27.60 | 1000 |
| 2022-05-06 | 18.41 | $28.52 | 626 |
| 2022-05-05 | 16.90 | $28.95 | 1400 |
| 2022-05-04 | 15.49 | $29.78 | 800 |
| 2022-05-03 | 14.45 | $29.47 | 191411 |
| 2022-05-02 | 12.93 | $29.15 | 2200 |
| 2022-04-29 | 11.33 | $29.79 | 2900 |
| 2022-04-28 | 10.34 | $30.74 | 19400 |
| 2022-04-27 | 9.96 | $30.40 | 1806 |
| 2022-04-26 | 9.28 | $30.52 | 2508 |
| 2022-04-25 | 8.68 | $30.97 | 800 |
| 2022-04-22 | 8.31 | $31.08 | 1121 |
| 2022-04-21 | 8.21 | $31.47 | 1828 |
| 2022-04-20 | 8.57 | $31.78 | 600 |
| 2022-04-19 | 8.68 | $31.51 | 700 |
| 2022-04-18 | 8.98 | $31.27 | 1330 |
| 2022-04-14 | 8.95 | $31.26 | 1100 |
| 2022-04-13 | 9.21 | $31.37 | 305 |
| 2022-04-12 | 9.26 | $31.09 | 643 |
| 2022-04-11 | 9.22 | $31.11 | 623 |
| 2022-04-08 | 8.93 | $31.28 | 117 |
| 2022-04-07 | 8.83 | $31.40 | 12800 |
| 2022-04-06 | 8.75 | $31.59 | 1400 |
| 2022-04-05 | 8.81 | $31.44 | 10929 |
| 2022-04-04 | 8.86 | $31.60 | 18144 |
| 2022-04-01 | 9.14 | $31.94 | 1047 |
| 2022-03-31 | 9.51 | $31.60 | 2013 |
| 2022-03-30 | 9.82 | $31.79 | 519 |
| 2022-03-29 | 10.19 | $32.06 | 100 |
| 2022-03-28 | 10.27 | $31.34 | 1834 |
| 2022-03-25 | 10.56 | $31.31 | 413 |
| 2022-03-24 | 10.73 | $31.03 | 6400 |
| 2022-03-23 | 10.69 | $31.09 | 18327 |
| 2022-03-22 | 11.01 | $31.48 | 700 |
| 2022-03-21 | 11.37 | $31.21 | 2500 |
| 2022-03-18 | 11.95 | $31.40 | 3134 |
| 2022-03-17 | 12.37 | $31.34 | 629 |
| 2022-03-16 | 12.95 | $31.26 | 600 |
| 2022-03-15 | 13.52 | $30.76 | 700 |
| 2022-03-14 | 13.54 | $30.58 | 2608 |
| 2022-03-11 | 13.55 | $30.82 | 336 |
| 2022-03-10 | 13.95 | $30.89 | 1043 |
| 2022-03-09 | 14.37 | $30.94 | 900 |
| 2022-03-08 | 15.11 | $30.46 | 400 |
| 2022-03-07 | 15.34 | $30.37 | 700 |
| 2022-03-04 | 15.57 | $31.00 | 4222 |
| 2022-03-03 | 16.15 | $30.94 | 948 |
| 2022-03-02 | 16.68 | $30.82 | 717 |
| 2022-03-01 | 17.10 | $30.23 | 1233 |
| 2022-02-28 | 17.15 | $30.56 | 2839 |
| 2022-02-25 | 17.43 | $30.97 | 2300 |
| 2022-02-24 | 18.04 | $30.25 | 1225 |
| 2022-02-23 | 17.76 | $30.27 | 1814 |
| 2022-02-22 | 17.49 | $30.55 | 242 |
| 2022-02-18 | 17.46 | $30.74 | 302 |
| 2022-02-17 | 17.62 | $30.94 | 900 |
| 2022-02-16 | 17.98 | $31.17 | 1531 |
| 2022-02-15 | 18.37 | $30.74 | 345 |
| 2022-02-14 | 18.22 | $30.38 | 600 |
| 2022-02-11 | 17.84 | $30.56 | 600 |
| 2022-02-10 | 17.78 | $30.65 | 2542 |
| 2022-02-09 | 17.79 | $30.73 | 6733 |
| 2022-02-08 | 17.88 | $30.46 | 1400 |
| 2022-02-07 | 17.54 | $30.32 | 13500 |
| 2022-02-04 | 17.19 | $30.49 | 1632 |
| 2022-02-03 | 16.80 | $30.61 | 1000 |
| 2022-02-02 | 16.75 | $30.77 | 724 |
| 2022-02-01 | 16.85 | $30.58 | 617 |
| 2022-01-31 | 16.74 | $30.54 | 2426 |
| 2022-01-28 | 16.57 | $30.20 | 7317 |
| 2022-01-27 | 15.98 | $29.67 | 3600 |
| 2022-01-26 | 14.96 | $29.96 | 700 |
| 2022-01-25 | 14.08 | $30.26 | 3541 |
| 2022-01-24 | 13.10 | $30.19 | 12000 |
| 2022-01-21 | 11.82 | $30.37 | 1200 |
| 2022-01-20 | 11.12 | $30.54 | 700 |
| 2022-01-19 | 10.51 | $31.00 | 632 |
| 2022-01-18 | 10.27 | $31.27 | 719 |
| 2022-01-14 | 10.27 | $31.55 | 2500 |
| 2022-01-13 | 10.44 | $31.60 | 3735 |
| 2022-01-12 | 10.77 | $31.60 | 4000 |
| 2022-01-11 | 11.06 | $31.45 | 900 |
| 2022-01-10 | 10.97 | $31.42 | 1448 |
| 2022-01-07 | 10.84 | $31.40 | 2931 |
| 2022-01-06 | 10.72 | $31.51 | 6700 |
| 2022-01-05 | 10.76 | $31.31 | 5300 |
| 2022-01-04 | 10.79 | $31.99 | 98012 |
| 2022-01-03 | 11.34 | $31.90 | 8528 |
| 2021-12-31 | 11.74 | $31.91 | 2300 |
| 2021-12-30 | 12.21 | $31.75 | 701 |
| 2021-12-29 | 12.60 | $31.65 | 500 |
| 2021-12-28 | 12.77 | $31.52 | 533 |
| 2021-12-27 | 12.84 | $31.51 | 300 |
| 2021-12-23 | 12.90 | $31.17 | 417 |
| 2021-12-22 | 12.65 | $31.05 | 800 |
| 2021-12-21 | 12.29 | $33.08 | 443 |
| 2021-12-20 | 12.02 | $32.40 | 226 |
| 2021-12-17 | 12.47 | $32.42 | 602 |
| 2021-12-16 | 12.91 | $32.32 | 123 |
| 2021-12-15 | 13.43 | $32.46 | 300 |
| 2021-12-14 | 13.97 | $31.94 | 500 |
| 2021-12-13 | 14.11 | $32.31 | 1200 |
| 2021-12-10 | 14.57 | $32.49 | 100 |
| 2021-12-09 | 15.31 | $32.53 | 304 |
| 2021-12-08 | 16.10 | $32.87 | 300 |
| 2021-12-07 | 16.63 | $32.68 | 1524 |
| 2021-12-06 | 17.31 | $32.39 | 130 |
| 2021-12-03 | 18.04 | $31.81 | 320 |
| 2021-12-02 | 18.11 | $31.87 | 3600 |
| 2021-12-01 | 18.38 | $31.28 | 425 |
| 2021-11-30 | 18.66 | $31.59 | 714 |
| 2021-11-29 | 18.14 | $32.08 | 324 |
| 2021-11-26 | 18.10 | $32.07 | 1200 |
| 2021-11-24 | 18.07 | $33.08 | 100 |
| 2021-11-23 | 18.50 | $32.72 | 1007 |
| 2021-11-22 | 19.26 | $32.77 | 1224 |
| 2021-11-19 | 19.98 | $32.81 | 900 |
| 2021-11-18 | 20.85 | $33.05 | 1111 |
| 2021-11-17 | 21.38 | $33.04 | 200 |
| 2021-11-16 | 22.09 | $33.00 | 1000 |
| 2021-11-15 | 22.31 | $33.36 | 537 |
| 2021-11-12 | 22.28 | $33.13 | 400 |
| 2021-11-11 | 22.48 | $33.23 | 732 |
| 2021-11-10 | 22.51 | $33.13 | 100 |
| 2021-11-09 | 22.66 | $33.23 | 722 |
| 2021-11-08 | 22.82 | $33.18 | 925 |
| 2021-11-05 | 22.66 | $33.34 | 527 |
| 2021-11-04 | 22.21 | $32.98 | 500 |
| 2021-11-03 | 22.09 | $33.22 | 1600 |
| 2021-11-02 | 21.93 | $32.83 | 423 |
| 2021-11-01 | 22.18 | $32.80 | 500 |
| 2021-10-29 | 22.48 | $32.62 | 400 |
| 2021-10-28 | 22.99 | $32.77 | 538 |
| 2021-10-27 | 23.31 | $32.46 | 1300 |
| 2021-10-26 | 23.82 | $32.63 | 700 |
| 2021-10-25 | 24.23 | $32.66 | 1600 |
| 2021-10-22 | 24.50 | $32.54 | 18100 |
| 2021-10-21 | 24.90 | $32.60 | 1229 |
| 2021-10-20 | 25.27 | $32.89 | 27200 |
| 2021-10-19 | 25.56 | $32.61 | 338 |
| 2021-10-18 | 26.08 | $32.65 | 709 |
| 2021-10-15 | 26.69 | $32.55 | 438 |
| 2021-10-14 | 27.33 | $32.55 | 100 |
| 2021-10-13 | 28.16 | $32.43 | 200 |
| 2021-10-12 | 29.14 | $32.06 | 100 |
| 2021-10-11 | 30.52 | $31.73 | 600 |
| 2021-10-08 | 32.03 | $31.72 | 1142 |
| 2021-10-07 | 33.65 | $31.86 | 4848 |
| 2021-10-06 | 35.36 | $31.84 | 438 |
| 2021-10-05 | 37.17 | $31.50 | 1900 |
| 2021-10-04 | 38.85 | $31.66 | 62200 |
| 2021-10-01 | 40.66 | $31.61 | 1500 |
| 2021-09-30 | 42.52 | $31.29 | 19326 |
| 2021-09-29 | 44.38 | $31.66 | 3907 |
| 2021-09-28 | 46.10 | $31.75 | 3603 |
| 2021-09-27 | 47.23 | $31.95 | 518 |
| 2021-09-24 | 48.19 | $31.97 | 600 |
| 2021-09-23 | 49.23 | $32.35 | 204 |
| 2021-09-22 | 49.89 | $32.39 | 307 |
| 2021-09-21 | 50.53 | $32.14 | 602 |
| 2021-09-20 | 51.31 | $31.96 | 3315 |
| 2021-09-17 | 52.17 | $32.30 | 2333 |
| 2021-09-16 | 52.76 | $32.53 | 420 |
| 2021-09-15 | 53.07 | $32.50 | 1400 |
| 2021-09-14 | 53.40 | $32.36 | 400 |
| 2021-09-13 | 53.81 | $32.52 | 700 |
| 2021-09-10 | 54.08 | $32.25 | 1100 |
| 2021-09-09 | 54.48 | $32.58 | 1148 |
| 2021-09-08 | 54.55 | $32.85 | 1623 |
| 2021-09-07 | 54.34 | $32.89 | 300 |
| 2021-09-03 | 54.11 | $33.25 | 5906 |
| 2021-09-02 | 53.69 | $33.11 | 218200 |
| 2021-09-01 | 53.29 | $32.76 | 300 |
| 2021-08-31 | 52.94 | $32.60 | 100 |
| 2021-08-30 | 52.61 | $32.51 | 400 |
| 2021-08-27 | 52.29 | $32.41 | 100 |
| 2021-08-26 | 51.97 | $31.89 | 533 |
| 2021-08-25 | 51.72 | $31.91 | 400 |
| 2021-08-24 | 51.48 | $31.84 | 312 |
| 2021-08-23 | 51.22 | $31.92 | 400 |
| 2021-08-20 | 50.89 | $31.93 | 100 |
| 2021-08-19 | 50.54 | $31.75 | 225 |
| 2021-08-18 | 50.20 | $31.92 | 300 |
| 2021-08-17 | 49.74 | $32.01 | 1100 |
| 2021-08-16 | 49.25 | $32.28 | 849 |
| 2021-08-13 | 48.49 | $32.33 | 600 |
| 2021-08-12 | 47.62 | $32.21 | 100 |
| 2021-08-11 | 46.71 | $32.30 | 100 |
| 2021-08-10 | 45.70 | $32.06 | 200 |
| 2021-08-09 | 44.66 | $32.24 | 500 |
| 2021-08-06 | 43.48 | $32.40 | 835 |
| 2021-08-05 | 42.19 | $32.46 | 100 |
| 2021-08-04 | 40.76 | $31.99 | 500 |
| 2021-08-03 | 39.30 | $32.30 | 500 |
| 2021-08-02 | 37.61 | $32.36 | 705 |
| 2021-07-30 | 35.81 | $32.50 | 300 |
| 2021-07-29 | 33.86 | $32.72 | 400 |
| 2021-07-28 | 31.83 | $32.50 | 435 |
| 2021-07-27 | 29.69 | $32.41 | 428 |
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