Is Canadian Utilities Limited (CDUAF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Canadian Utilities Limited (CDUAF) research center and poll results.
OTC : CDUAF
Canadian Utilities Limited — Technical Indicators
$39.48 USD
$0.59 (1.52%)
- Volume
- 100
- Average Volume
- 26.17K
- Market Capitalization
- $8.12B
- P/E Ratio
- 558.00
- Dividend Yield
- 3.30%
- Price Target
- Year High
- $41.70
- Year Low
- $26.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- $5.38
- Current Ratio
- $1.32
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.65
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.36
Average
27.34
Maximum
37.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.65 | $39.48 | 616 |
| 2026-07-22 | 37.51 | $38.89 | 100300 |
| 2026-07-21 | 37.40 | $38.19 | 12 |
| 2026-07-20 | 37.33 | $38.19 | 140920 |
| 2026-07-17 | 37.26 | $38.23 | 12 |
| 2026-07-16 | 37.19 | $38.23 | 132619 |
| 2026-07-15 | 37.13 | $38.10 | 46247 |
| 2026-07-14 | 37.09 | $37.98 | 33507 |
| 2026-07-13 | 37.03 | $37.20 | 109127 |
| 2026-07-10 | 37.02 | $37.02 | 67100 |
| 2026-07-09 | 37.02 | $37.14 | 20027 |
| 2026-07-08 | 36.98 | $37.38 | 16400 |
| 2026-07-07 | 36.92 | $36.60 | 89227 |
| 2026-07-06 | 36.92 | $36.44 | 115300 |
| 2026-07-02 | 36.90 | $36.88 | 93740 |
| 2026-07-01 | 36.85 | $37.31 | 23 |
| 2026-06-30 | 36.79 | $37.31 | 42842 |
| 2026-06-29 | 36.69 | $37.69 | 29000 |
| 2026-06-26 | 36.63 | $37.50 | 28959 |
| 2026-06-25 | 36.59 | $37.30 | 2800 |
| 2026-06-24 | 36.55 | $36.67 | 3300 |
| 2026-06-23 | 36.54 | $36.69 | 400 |
| 2026-06-22 | 36.52 | $36.69 | 45428 |
| 2026-06-18 | 36.47 | $36.88 | 400 |
| 2026-06-17 | 36.40 | $36.88 | 400 |
| 2026-06-16 | 36.34 | $37.02 | 99511 |
| 2026-06-15 | 36.21 | $37.22 | 415 |
| 2026-06-12 | 36.11 | $36.86 | 429 |
| 2026-06-11 | 36.04 | $36.93 | 101 |
| 2026-06-10 | 35.96 | $36.93 | 514 |
| 2026-06-09 | 35.89 | $36.42 | 2600 |
| 2026-06-08 | 35.85 | $36.09 | 3100 |
| 2026-06-05 | 35.80 | $36.70 | 21800 |
| 2026-06-04 | 35.76 | $35.99 | — |
| 2026-06-03 | 35.77 | $35.99 | 2 |
| 2026-06-02 | 35.76 | $35.99 | 28716 |
| 2026-06-01 | 35.75 | $35.39 | 15733 |
| 2026-05-29 | 35.76 | $36.50 | 115510 |
| 2026-05-28 | 35.72 | $36.64 | 41923 |
| 2026-05-27 | 35.68 | $36.50 | 44200 |
| 2026-05-26 | 35.64 | $36.53 | 23536 |
| 2026-05-22 | 35.58 | $36.30 | 1048 |
| 2026-05-21 | 35.52 | $35.60 | 800 |
| 2026-05-20 | 35.50 | $35.60 | 2248 |
| 2026-05-19 | 35.46 | $35.55 | 1805 |
| 2026-05-18 | 35.44 | $34.56 | 900 |
| 2026-05-15 | 35.47 | $35.06 | 441 |
| 2026-05-14 | 35.49 | $35.51 | 113802 |
| 2026-05-13 | 35.50 | $35.30 | 824 |
| 2026-05-12 | 35.53 | $35.56 | 300 |
| 2026-05-11 | 35.55 | $35.56 | 1300 |
| 2026-05-08 | 35.56 | $35.12 | 1300 |
| 2026-05-07 | 35.64 | $36.02 | — |
| 2026-05-06 | 35.65 | $36.02 | 10700 |
| 2026-05-05 | 35.65 | $35.96 | 24045 |
| 2026-05-04 | 35.64 | $35.76 | 20100 |
| 2026-05-01 | 35.62 | $35.55 | 40126 |
| 2026-04-30 | 35.60 | $35.73 | 20 |
| 2026-04-29 | 35.57 | $35.73 | 2300 |
| 2026-04-28 | 35.54 | $35.74 | 1500 |
| 2026-04-27 | 35.50 | $35.27 | 1200 |
| 2026-04-24 | 35.48 | $35.22 | 9521 |
| 2026-04-23 | 35.47 | $35.12 | 200 |
| 2026-04-22 | 35.46 | $34.80 | 400 |
| 2026-04-21 | 35.45 | $35.15 | 1800 |
| 2026-04-20 | 35.42 | $35.25 | 400 |
| 2026-04-17 | 35.38 | $35.37 | 613 |
| 2026-04-16 | 35.36 | $35.86 | 200 |
| 2026-04-15 | 35.36 | $35.84 | 5800 |
| 2026-04-14 | 35.35 | $35.87 | 4300 |
| 2026-04-13 | 35.35 | $35.86 | 3000 |
| 2026-04-10 | 35.33 | $36.61 | 1438 |
| 2026-04-09 | 35.28 | $36.31 | 1030 |
| 2026-04-08 | 35.24 | $35.92 | 600 |
| 2026-04-07 | 35.22 | $35.78 | 722 |
| 2026-04-06 | 35.20 | $35.49 | 2442 |
| 2026-04-02 | 35.21 | $35.14 | 700 |
| 2026-04-01 | 35.21 | $35.14 | 800 |
| 2026-03-31 | 35.21 | $35.06 | 2500 |
| 2026-03-30 | 35.21 | $35.00 | 5712 |
| 2026-03-27 | 35.19 | $34.90 | 400 |
| 2026-03-26 | 35.19 | $34.92 | 1000 |
| 2026-03-25 | 35.15 | $34.91 | 831 |
| 2026-03-24 | 35.16 | $34.58 | 18800 |
| 2026-03-23 | 35.16 | $34.59 | 25927 |
| 2026-03-20 | 35.19 | $34.42 | 49700 |
| 2026-03-19 | 35.19 | $35.00 | 27340 |
| 2026-03-18 | 35.14 | $35.78 | 39700 |
| 2026-03-17 | 35.04 | $35.65 | 65935 |
| 2026-03-16 | 34.96 | $35.95 | 10500 |
| 2026-03-13 | 34.85 | $35.42 | 8900 |
| 2026-03-12 | 34.75 | $35.57 | 59207 |
| 2026-03-11 | 34.62 | $35.50 | 76133 |
| 2026-03-10 | 34.46 | $35.51 | 34625 |
| 2026-03-09 | 34.30 | $35.47 | 8021 |
| 2026-03-06 | 34.13 | $35.60 | 76700 |
| 2026-03-05 | 33.97 | $35.20 | 57440 |
| 2026-03-04 | 33.85 | $35.08 | 14300 |
| 2026-03-03 | 33.72 | $35.13 | 7400 |
| 2026-03-02 | 33.56 | $34.62 | 56731 |
| 2026-02-27 | 33.43 | $34.84 | 51622 |
| 2026-02-26 | 33.32 | $34.10 | 16634 |
| 2026-02-25 | 33.25 | $35.18 | 48400 |
| 2026-02-24 | 33.11 | $34.63 | 29700 |
| 2026-02-23 | 32.98 | $35.20 | 29201 |
| 2026-02-20 | 32.82 | $34.32 | 20400 |
| 2026-02-19 | 32.68 | $34.09 | 51328 |
| 2026-02-18 | 32.56 | $33.83 | 39700 |
| 2026-02-17 | 32.47 | $34.05 | 13407 |
| 2026-02-13 | 32.33 | $33.68 | 11200 |
| 2026-02-12 | 32.22 | $33.48 | 178117 |
| 2026-02-11 | 32.12 | $32.93 | 3239 |
| 2026-02-10 | 32.04 | $32.34 | 645 |
| 2026-02-09 | 31.98 | $32.21 | 2100 |
| 2026-02-06 | 31.92 | $32.05 | 4107 |
| 2026-02-05 | 31.87 | $32.52 | 57800 |
| 2026-02-04 | 31.78 | $32.78 | 45518 |
| 2026-02-03 | 31.68 | $32.41 | 47345 |
| 2026-02-02 | 31.59 | $31.92 | 25921 |
| 2026-01-30 | 31.55 | $32.11 | 6338 |
| 2026-01-29 | 31.49 | $32.66 | 22021 |
| 2026-01-28 | 31.42 | $32.65 | 30413 |
| 2026-01-27 | 31.34 | $32.29 | 65400 |
| 2026-01-26 | 31.27 | $31.98 | 23800 |
| 2026-01-23 | 31.21 | $32.01 | 258903 |
| 2026-01-22 | 31.15 | $31.70 | 25633 |
| 2026-01-21 | 31.09 | $31.68 | 143300 |
| 2026-01-20 | 31.06 | $31.89 | 10600 |
| 2026-01-16 | 31.01 | $31.37 | 19606 |
| 2026-01-15 | 30.99 | $31.35 | 25400 |
| 2026-01-14 | 30.94 | $31.47 | 11012 |
| 2026-01-13 | 30.88 | $31.49 | 47711 |
| 2026-01-12 | 30.81 | $31.00 | 51825 |
| 2026-01-09 | 30.76 | $31.07 | 10946 |
| 2026-01-08 | 30.69 | $31.00 | 30519 |
| 2026-01-07 | 30.64 | $30.86 | 8300 |
| 2026-01-06 | 30.60 | $30.65 | 62641 |
| 2026-01-05 | 30.57 | $30.66 | 9029 |
| 2026-01-02 | 30.55 | $31.04 | 5100 |
| 2025-12-31 | 30.49 | $31.07 | 12405 |
| 2025-12-30 | 30.44 | $31.09 | 10348 |
| 2025-12-29 | 30.39 | $31.05 | 3700 |
| 2025-12-26 | 30.34 | $30.89 | 307 |
| 2025-12-24 | 30.29 | $30.90 | 8629 |
| 2025-12-23 | 30.24 | $30.81 | 14600 |
| 2025-12-22 | 30.18 | $30.52 | 228913 |
| 2025-12-19 | 30.13 | $30.93 | 401 |
| 2025-12-18 | 30.09 | $30.93 | 4705 |
| 2025-12-17 | 30.04 | $30.93 | 30700 |
| 2025-12-16 | 30.01 | $30.35 | 138 |
| 2025-12-15 | 29.99 | $30.35 | 6300 |
| 2025-12-12 | 30.00 | $30.18 | 23500 |
| 2025-12-11 | 30.02 | $29.91 | 276043 |
| 2025-12-10 | 30.03 | $29.73 | 3014 |
| 2025-12-09 | 30.04 | $29.91 | 39400 |
| 2025-12-08 | 30.05 | $30.07 | 17500 |
| 2025-12-05 | 30.01 | $30.08 | 18400 |
| 2025-12-04 | 29.91 | $30.16 | 100800 |
| 2025-12-03 | 29.81 | $29.97 | 120000 |
| 2025-12-02 | 29.70 | $30.09 | 9300 |
| 2025-12-01 | 29.59 | $30.13 | 9318 |
| 2025-11-28 | 29.49 | $29.94 | 1 |
| 2025-11-26 | 29.40 | $29.94 | 1 |
| 2025-11-25 | 29.30 | $29.94 | 11448 |
| 2025-11-24 | 29.22 | $29.57 | 57915 |
| 2025-11-21 | 29.16 | $29.50 | 2300 |
| 2025-11-20 | 29.12 | $30.02 | 310 |
| 2025-11-19 | 29.07 | $30.02 | 12615 |
| 2025-11-18 | 29.02 | $30.30 | 29400 |
| 2025-11-17 | 28.92 | $29.96 | 11700 |
| 2025-11-14 | 28.84 | $30.55 | 1 |
| 2025-11-13 | 28.73 | $30.55 | 55208 |
| 2025-11-12 | 28.61 | $30.21 | 22200 |
| 2025-11-11 | 28.50 | $29.98 | 14627 |
| 2025-11-10 | 28.39 | $29.99 | 18900 |
| 2025-11-07 | 28.30 | $29.24 | 28448 |
| 2025-11-06 | 28.23 | $28.13 | 29500 |
| 2025-11-05 | 28.20 | $28.10 | 9730 |
| 2025-11-04 | 28.18 | $27.82 | 8942 |
| 2025-11-03 | 28.18 | $27.99 | 16129 |
| 2025-10-31 | 28.17 | $28.08 | 6700 |
| 2025-10-30 | 28.17 | $28.15 | 14238 |
| 2025-10-29 | 28.14 | $27.99 | 9413 |
| 2025-10-28 | 28.13 | $28.22 | 85200 |
| 2025-10-27 | 28.11 | $28.35 | 16035 |
| 2025-10-24 | 28.07 | $28.75 | 7915 |
| 2025-10-23 | 28.01 | $28.99 | — |
| 2025-10-22 | 27.94 | $28.99 | 4913 |
| 2025-10-21 | 27.86 | $28.40 | 1200 |
| 2025-10-20 | 27.81 | $28.36 | 3800 |
| 2025-10-17 | 27.77 | $28.35 | 20822 |
| 2025-10-16 | 27.70 | $28.05 | 11800 |
| 2025-10-15 | 27.65 | $28.15 | 6700 |
| 2025-10-14 | 27.60 | $27.71 | 61400 |
| 2025-10-13 | 27.59 | $28.13 | 800 |
| 2025-10-10 | 27.56 | $27.89 | 13006 |
| 2025-10-09 | 27.55 | $27.52 | 19317 |
| 2025-10-08 | 27.55 | $27.77 | 25200 |
| 2025-10-07 | 27.53 | $27.79 | 7213 |
| 2025-10-06 | 27.52 | $27.77 | 12900 |
| 2025-10-03 | 27.51 | $27.97 | 25700 |
| 2025-10-02 | 27.49 | $27.67 | 3915 |
| 2025-10-01 | 27.48 | $27.72 | 20825 |
| 2025-09-30 | 27.47 | $27.86 | 7400 |
| 2025-09-29 | 27.46 | $27.65 | 12900 |
| 2025-09-26 | 27.47 | $27.54 | 16844 |
| 2025-09-25 | 27.47 | $27.49 | 20700 |
| 2025-09-24 | 27.48 | $27.48 | 8002 |
| 2025-09-23 | 27.47 | $27.40 | 1603 |
| 2025-09-22 | 27.47 | $27.41 | 6200 |
| 2025-09-19 | 27.50 | $27.00 | 39900 |
| 2025-09-18 | 27.54 | $27.10 | 32400 |
| 2025-09-17 | 27.56 | $27.17 | 13800 |
| 2025-09-16 | 27.58 | $27.50 | — |
| 2025-09-15 | 27.58 | $27.50 | 22022 |
| 2025-09-12 | 27.59 | $27.59 | — |
| 2025-09-11 | 27.59 | $27.59 | 5726 |
| 2025-09-10 | 27.60 | $27.49 | 15800 |
| 2025-09-09 | 27.61 | $27.54 | 8210 |
| 2025-09-08 | 27.62 | $27.56 | 6300 |
| 2025-09-05 | 27.63 | $27.50 | — |
| 2025-09-04 | 27.64 | $27.50 | 25500 |
| 2025-09-03 | 27.68 | $27.55 | 21500 |
| 2025-09-02 | 27.71 | $27.55 | 29614 |
| 2025-08-29 | 27.77 | $27.88 | 34040 |
| 2025-08-28 | 27.78 | $27.62 | 2147 |
| 2025-08-27 | 27.78 | $27.62 | 41040 |
| 2025-08-26 | 27.83 | $27.27 | 285300 |
| 2025-08-25 | 27.88 | $27.51 | 18500 |
| 2025-08-22 | 27.91 | $27.89 | 6142 |
| 2025-08-21 | 27.94 | $27.77 | 11902 |
| 2025-08-20 | 27.97 | $27.67 | 30400 |
| 2025-08-19 | 28.02 | $27.49 | 31321 |
| 2025-08-18 | 28.08 | $27.54 | 46400 |
| 2025-08-15 | 28.11 | $27.63 | — |
| 2025-08-14 | 28.12 | $27.63 | 15200 |
| 2025-08-13 | 28.13 | $27.69 | 52600 |
| 2025-08-12 | 28.14 | $27.80 | 11900 |
| 2025-08-11 | 28.15 | $27.72 | 14616 |
| 2025-08-08 | 28.15 | $27.68 | 65720 |
| 2025-08-07 | 28.15 | $27.75 | 6601 |
| 2025-08-06 | 28.15 | $28.24 | 41300 |
| 2025-08-05 | 28.12 | $28.19 | 23400 |
| 2025-08-04 | 28.09 | $28.87 | 2200 |
| 2025-08-01 | 28.03 | $28.01 | 5500 |
| 2025-07-31 | 28.01 | $27.65 | 86503 |
| 2025-07-30 | 28.02 | $28.56 | 4100 |
| 2025-07-29 | 27.97 | $28.37 | 10033 |
| 2025-07-28 | 27.93 | $28.13 | 31312 |
| 2025-07-25 | 27.88 | $28.36 | 37400 |
| 2025-07-24 | 27.83 | $28.50 | 53247 |
| 2025-07-23 | 27.77 | $28.56 | 46700 |
| 2025-07-22 | 27.73 | $28.72 | 21043 |
| 2025-07-21 | 27.67 | $28.06 | 59618 |
| 2025-07-18 | 27.63 | $27.88 | 6000 |
| 2025-07-17 | 27.62 | $27.80 | 51718 |
| 2025-07-16 | 27.61 | $27.99 | 53038 |
| 2025-07-15 | 27.61 | $27.92 | 74800 |
| 2025-07-14 | 27.61 | $27.76 | 73811 |
| 2025-07-11 | 27.61 | $27.65 | 34700 |
| 2025-07-10 | 27.61 | $27.80 | 81800 |
| 2025-07-09 | 27.60 | $27.67 | 88500 |
| 2025-07-08 | 27.58 | $27.61 | — |
| 2025-07-07 | 27.58 | $27.61 | — |
| 2025-07-03 | 27.59 | $27.61 | 300 |
| 2025-07-02 | 27.60 | $27.75 | 1000 |
| 2025-07-01 | 27.62 | $27.56 | — |
| 2025-06-30 | 27.64 | $27.56 | 2401 |
| 2025-06-27 | 27.66 | $27.18 | 40149 |
| 2025-06-26 | 27.69 | $27.45 | 14200 |
| 2025-06-25 | 27.71 | $27.33 | 26400 |
| 2025-06-24 | 27.73 | $27.70 | 4029 |
| 2025-06-23 | 27.73 | $27.55 | 2200 |
| 2025-06-20 | 27.71 | $27.23 | 22100 |
| 2025-06-18 | 27.73 | $27.67 | — |
| 2025-06-17 | 27.69 | $27.67 | 3500 |
| 2025-06-16 | 27.65 | $27.88 | 36424 |
| 2025-06-13 | 27.58 | $27.87 | — |
| 2025-06-12 | 27.51 | $27.87 | 23435 |
| 2025-06-11 | 27.44 | $27.57 | 300 |
| 2025-06-10 | 27.38 | $27.67 | 732 |
| 2025-06-09 | 27.30 | $27.31 | 812 |
| 2025-06-06 | 27.27 | $27.57 | 700 |
| 2025-06-05 | 27.23 | $27.74 | 200 |
| 2025-06-04 | 27.22 | $27.95 | 800 |
| 2025-06-03 | 27.19 | $27.97 | 915 |
| 2025-06-02 | 27.15 | $27.98 | 611 |
| 2025-05-30 | 27.11 | $27.97 | 60338 |
| 2025-05-29 | 27.08 | $27.87 | 1500 |
| 2025-05-28 | 27.09 | $27.75 | 929 |
| 2025-05-27 | 27.07 | $27.90 | 24144 |
| 2025-05-23 | 27.04 | $27.52 | 309 |
| 2025-05-22 | 27.03 | $27.27 | 1014 |
| 2025-05-21 | 27.02 | $27.63 | 1027 |
| 2025-05-20 | 27.00 | $26.92 | 500 |
| 2025-05-19 | 27.03 | $26.88 | 611 |
| 2025-05-16 | 27.05 | $26.45 | 81228 |
| 2025-05-15 | 27.09 | $26.47 | 17802 |
| 2025-05-14 | 27.11 | $26.35 | 37300 |
| 2025-05-13 | 27.11 | $26.42 | 42233 |
| 2025-05-12 | 27.10 | $26.00 | 13800 |
| 2025-05-09 | 27.09 | $26.71 | 7600 |
| 2025-05-08 | 27.01 | $26.94 | 47420 |
| 2025-05-07 | 26.90 | $27.43 | 1405 |
| 2025-05-06 | 26.77 | $27.45 | 14900 |
| 2025-05-05 | 26.64 | $27.14 | 1000 |
| 2025-05-02 | 26.57 | $27.13 | 8900 |
| 2025-05-01 | 26.57 | $27.35 | 1300 |
| 2025-04-30 | 26.49 | $27.99 | 4100 |
| 2025-04-29 | 26.40 | $27.43 | 2200 |
| 2025-04-28 | 26.30 | $27.38 | 7700 |
| 2025-04-25 | 26.21 | $27.25 | 1500 |
| 2025-04-24 | 26.12 | $27.15 | 71900 |
| 2025-04-23 | 26.04 | $27.20 | 6300 |
| 2025-04-22 | 25.95 | $27.46 | 3100 |
| 2025-04-21 | 25.83 | $27.20 | 3700 |
| 2025-04-17 | 25.72 | $27.31 | 1900 |
| 2025-04-16 | 25.60 | $26.84 | 4200 |
| 2025-04-15 | 25.52 | $26.39 | 2632 |
| 2025-04-14 | 25.44 | $26.32 | 800 |
| 2025-04-11 | 25.36 | $25.80 | 1722 |
| 2025-04-10 | 25.29 | $25.00 | 18416 |
| 2025-04-09 | 25.26 | $24.80 | 6200 |
| 2025-04-08 | 25.23 | $24.75 | 7600 |
| 2025-04-07 | 25.20 | $25.00 | 7100 |
| 2025-04-04 | 25.16 | $25.72 | 32125 |
| 2025-04-03 | 25.09 | $26.97 | 42400 |
| 2025-04-02 | 24.97 | $25.89 | 1940 |
| 2025-04-01 | 24.90 | $26.21 | 3749 |
| 2025-03-31 | 24.81 | $25.44 | — |
| 2025-03-28 | 24.76 | $25.44 | — |
| 2025-03-27 | 24.69 | $25.44 | 900 |
| 2025-03-26 | 24.60 | $25.55 | 51300 |
| 2025-03-25 | 24.54 | $25.41 | 2436 |
| 2025-03-24 | 24.49 | $25.17 | 909 |
| 2025-03-21 | 24.45 | $24.88 | 14100 |
| 2025-03-20 | 24.40 | $24.96 | 600 |
| 2025-03-19 | 24.35 | $25.28 | 1200 |
| 2025-03-18 | 24.28 | $24.75 | 1300 |
| 2025-03-17 | 24.23 | $24.67 | 900 |
| 2025-03-14 | 24.20 | $24.49 | 414 |
| 2025-03-13 | 24.18 | $24.45 | 900 |
| 2025-03-12 | 24.14 | $24.10 | 220 |
| 2025-03-11 | 24.12 | $24.18 | 2100 |
| 2025-03-10 | 24.09 | $24.11 | 3832 |
| 2025-03-07 | 24.07 | $24.47 | 800 |
| 2025-03-06 | 24.01 | $24.44 | 5200 |
| 2025-03-05 | 23.99 | $24.55 | 181500 |
| 2025-03-04 | 23.95 | $24.50 | 3800 |
| 2025-03-03 | 23.88 | $24.29 | 1633 |
| 2025-02-28 | 23.84 | $24.07 | 117847 |
| 2025-02-27 | 23.79 | $23.77 | 1224 |
| 2025-02-26 | 23.77 | $24.34 | 700 |
| 2025-02-25 | 23.72 | $24.28 | 1337 |
| 2025-02-24 | 23.69 | $24.33 | 900 |
| 2025-02-21 | 23.65 | $23.92 | — |
| 2025-02-20 | 23.63 | $23.92 | — |
| 2025-02-19 | 23.61 | $23.92 | 6805 |
| 2025-02-18 | 23.61 | $23.78 | 1802 |
| 2025-02-14 | 23.61 | $24.02 | 1200 |
| 2025-02-13 | 23.58 | $24.10 | 10000 |
| 2025-02-12 | 23.55 | $23.74 | 2200 |
| 2025-02-11 | 23.54 | $23.69 | 31623 |
| 2025-02-10 | 23.53 | $23.62 | 3200 |
| 2025-02-07 | 23.53 | $23.55 | 2500 |
| 2025-02-06 | 23.55 | $23.43 | 1300 |
| 2025-02-05 | 23.59 | $23.93 | 1300 |
| 2025-02-04 | 23.59 | $23.75 | 10200 |
| 2025-02-03 | 23.61 | $23.14 | 18900 |
| 2025-01-31 | 23.66 | $23.40 | 3100 |
| 2025-01-30 | 23.70 | $23.23 | 4800 |
| 2025-01-29 | 23.74 | $23.23 | 605 |
| 2025-01-28 | 23.79 | $23.43 | 4531 |
| 2025-01-27 | 23.84 | $23.62 | 1900 |
| 2025-01-24 | 23.87 | $23.56 | — |
| 2025-01-23 | 23.89 | $23.56 | 4600 |
| 2025-01-22 | 23.91 | $23.54 | 1900 |
| 2025-01-21 | 23.93 | $23.90 | 4604 |
| 2025-01-17 | 23.93 | $23.84 | 2200 |
| 2025-01-16 | 23.97 | $23.37 | 835 |
| 2025-01-15 | 24.04 | $23.47 | 6300 |
| 2025-01-14 | 24.11 | $23.50 | 1100 |
| 2025-01-13 | 24.18 | $23.50 | 5422 |
| 2025-01-10 | 24.28 | $23.64 | 4600 |
| 2025-01-08 | 24.39 | $24.03 | 700 |
| 2025-01-07 | 24.45 | $24.09 | 2223 |
| 2025-01-06 | 24.54 | $24.05 | 1527 |
| 2025-01-03 | 24.65 | $24.15 | 1616 |
| 2025-01-02 | 24.74 | $24.08 | 3839 |
| 2024-12-31 | 24.83 | $24.15 | 443 |
| 2024-12-30 | 24.91 | $24.13 | 845 |
| 2024-12-27 | 24.98 | $24.15 | 2500 |
| 2024-12-26 | 25.05 | $24.47 | 800 |
| 2024-12-24 | 25.09 | $24.18 | 2100 |
| 2024-12-23 | 25.17 | $24.00 | 4305 |
| 2024-12-20 | 25.26 | $23.95 | 5805 |
| 2024-12-19 | 25.34 | $23.88 | 3400 |
| 2024-12-18 | 25.41 | $24.00 | 4519 |
| 2024-12-17 | 25.48 | $24.54 | 4834 |
| 2024-12-16 | 25.51 | $24.83 | 4000 |
| 2024-12-13 | 25.50 | $24.80 | 108834 |
| 2024-12-12 | 25.48 | $24.93 | 15746 |
| 2024-12-11 | 25.46 | $25.55 | 20100 |
| 2024-12-10 | 25.41 | $25.76 | 77600 |
| 2024-12-09 | 25.38 | $25.40 | 32400 |
| 2024-12-06 | 25.35 | $25.74 | 2636 |
| 2024-12-05 | 25.31 | $26.33 | 2300 |
| 2024-12-04 | 25.25 | $26.00 | 48026 |
| 2024-12-03 | 25.23 | $25.90 | 1600 |
| 2024-12-02 | 25.20 | $25.60 | 3000 |
| 2024-11-29 | 25.18 | $25.62 | 2223 |
| 2024-11-27 | 25.18 | $25.57 | 900 |
| 2024-11-26 | 25.20 | $25.27 | 727 |
| 2024-11-25 | 25.23 | $25.75 | 129926 |
| 2024-11-22 | 25.24 | $25.87 | 11600 |
| 2024-11-21 | 25.24 | $25.46 | 16834 |
| 2024-11-20 | 25.26 | $25.29 | 208 |
| 2024-11-19 | 25.31 | $25.39 | 53000 |
| 2024-11-18 | 25.36 | $25.05 | 20918 |
| 2024-11-15 | 25.44 | $24.68 | 2846 |
| 2024-11-14 | 25.54 | $24.53 | 134926 |
| 2024-11-13 | 25.64 | $24.47 | 7800 |
| 2024-11-12 | 25.75 | $24.60 | 1517 |
| 2024-11-11 | 25.83 | $25.06 | 2326 |
| 2024-11-08 | 25.83 | $24.88 | 8500 |
| 2024-11-07 | 25.88 | $24.97 | 1933 |
| 2024-11-06 | 25.92 | $25.11 | 10407 |
| 2024-11-05 | 25.97 | $25.45 | 200 |
| 2024-11-04 | 25.98 | $25.30 | 900 |
| 2024-11-01 | 26.03 | $25.30 | 1920 |
| 2024-10-31 | 26.07 | $25.60 | 1035 |
| 2024-10-30 | 26.11 | $26.05 | 200 |
| 2024-10-29 | 26.15 | $25.74 | 1239 |
| 2024-10-28 | 26.20 | $25.96 | 1220 |
| 2024-10-25 | 26.23 | $25.87 | 3200 |
| 2024-10-24 | 26.26 | $25.98 | 2100 |
| 2024-10-23 | 26.28 | $26.23 | 1035 |
| 2024-10-22 | 26.30 | $26.29 | 1800 |
| 2024-10-21 | 26.31 | $26.66 | — |
| 2024-10-18 | 26.27 | $26.66 | 1400 |
| 2024-10-17 | 26.22 | $26.67 | 900 |
| 2024-10-16 | 26.18 | $26.69 | 729 |
| 2024-10-15 | 26.16 | $26.22 | 2847 |
| 2024-10-14 | 26.16 | $25.00 | 1728 |
| 2024-10-11 | 26.23 | $25.94 | 2527 |
| 2024-10-10 | 26.25 | $25.76 | 1900 |
| 2024-10-09 | 26.27 | $26.00 | 4401 |
| 2024-10-08 | 26.26 | $25.75 | 2800 |
| 2024-10-07 | 26.25 | $26.16 | 1800 |
| 2024-10-04 | 26.23 | $26.13 | 1500 |
| 2024-10-03 | 26.19 | $26.49 | 3509 |
| 2024-10-02 | 26.15 | $26.75 | 1600 |
| 2024-10-01 | 26.09 | $26.74 | 1000 |
| 2024-09-30 | 26.01 | $26.55 | 802 |
| 2024-09-27 | 25.95 | $26.50 | 500 |
| 2024-09-26 | 25.87 | $26.50 | 44100 |
| 2024-09-25 | 25.79 | $26.50 | 37500 |
| 2024-09-24 | 25.70 | $26.45 | 15100 |
| 2024-09-23 | 25.62 | $25.90 | 3900 |
| 2024-09-20 | 25.53 | $25.70 | 1640 |
| 2024-09-19 | 25.45 | $25.82 | 840 |
| 2024-09-18 | 25.37 | $26.29 | — |
| 2024-09-17 | 25.26 | $26.29 | 300 |
| 2024-09-16 | 25.16 | $26.36 | 47433 |
| 2024-09-13 | 25.04 | $26.31 | 144044 |
| 2024-09-12 | 24.93 | $26.12 | 64200 |
| 2024-09-11 | 24.82 | $25.80 | 63100 |
| 2024-09-10 | 24.72 | $25.58 | 112100 |
| 2024-09-09 | 24.62 | $25.73 | 35000 |
| 2024-09-06 | 24.51 | $25.40 | 26134 |
| 2024-09-05 | 24.42 | $25.70 | 41245 |
| 2024-09-04 | 24.33 | $25.57 | 15200 |
| 2024-09-03 | 24.24 | $25.19 | 1500 |
| 2024-08-30 | 24.22 | $25.24 | 3600 |
| 2024-08-29 | 24.15 | $24.96 | 3600 |
| 2024-08-28 | 24.09 | $24.83 | 1831 |
| 2024-08-27 | 24.02 | $24.76 | 2932 |
| 2024-08-26 | 23.95 | $24.80 | 9106 |
| 2024-08-23 | 23.86 | $24.11 | 200 |
| 2024-08-22 | 23.80 | $24.15 | 23150 |
| 2024-08-21 | 23.74 | $24.15 | 1021 |
| 2024-08-20 | 23.67 | $24.15 | 5300 |
| 2024-08-19 | 23.59 | $24.19 | 2100 |
| 2024-08-16 | 23.50 | $24.15 | 1730 |
| 2024-08-15 | 23.40 | $24.06 | 1307 |
| 2024-08-14 | 23.32 | $23.87 | 3725 |
| 2024-08-13 | 23.25 | $23.87 | 2827 |
| 2024-08-12 | 23.16 | $23.59 | 500 |
| 2024-08-09 | 23.08 | $23.48 | 1748 |
| 2024-08-08 | 23.03 | $23.61 | 143 |
| 2024-08-07 | 22.96 | $23.86 | 3600 |
| 2024-08-06 | 22.87 | $23.83 | 3100 |
| 2024-08-05 | 22.78 | $24.77 | 27045 |
| 2024-08-02 | 22.63 | $23.78 | 2034 |
| 2024-08-01 | 22.54 | $23.74 | 2207 |
| 2024-07-31 | 22.44 | $23.49 | 3500 |
| 2024-07-30 | 22.33 | $23.28 | 2900 |
| 2024-07-29 | 22.25 | $23.09 | 5536 |
| 2024-07-26 | 22.17 | $22.95 | 2000 |
| 2024-07-25 | 22.10 | $22.89 | 443 |
| 2024-07-24 | 22.04 | $22.83 | 9300 |
| 2024-07-23 | 21.99 | $22.43 | 5727 |
| 2024-07-22 | 21.96 | $22.40 | 12508 |
| 2024-07-19 | 21.90 | $22.25 | 1214 |
| 2024-07-18 | 21.86 | $22.43 | 1508 |
| 2024-07-17 | 21.84 | $22.33 | 6047 |
| 2024-07-16 | 21.81 | $22.12 | 6400 |
| 2024-07-15 | 21.81 | $22.06 | 2916 |
| 2024-07-12 | 21.82 | $22.39 | 4423 |
| 2024-07-11 | 21.82 | $22.21 | 7707 |
| 2024-07-10 | 21.84 | $22.21 | 7901 |
| 2024-07-09 | 21.86 | $21.86 | 2600 |
| 2024-07-08 | 21.91 | $21.80 | 1535 |
| 2024-07-05 | 21.97 | $22.00 | 2400 |
| 2024-07-03 | 22.02 | $21.72 | 1200 |
| 2024-07-02 | 22.08 | $21.38 | 1400 |
| 2024-07-01 | 22.15 | $21.58 | 600 |
| 2024-06-28 | 22.21 | $21.59 | 2500 |
| 2024-06-27 | 22.24 | $21.43 | 4700 |
| 2024-06-26 | 22.29 | $21.70 | 7110 |
| 2024-06-25 | 22.34 | $21.82 | 4028 |
| 2024-06-24 | 22.41 | $21.82 | 8300 |
| 2024-06-21 | 22.46 | $21.36 | 4400 |
| 2024-06-20 | 22.56 | $21.47 | 3546 |
| 2024-06-18 | 22.65 | $21.88 | 3135 |
| 2024-06-17 | 22.72 | $21.76 | 4636 |
| 2024-06-14 | 22.79 | $22.13 | 1744 |
| 2024-06-13 | 22.85 | $22.33 | 600 |
| 2024-06-12 | 22.91 | $22.34 | 2500 |
| 2024-06-11 | 22.97 | $22.61 | 1100 |
| 2024-06-10 | 23.01 | $22.67 | 6600 |
| 2024-06-07 | 23.03 | $22.75 | 900 |
| 2024-06-06 | 23.05 | $23.00 | 300 |
| 2024-06-05 | 23.05 | $23.05 | 79600 |
| 2024-06-04 | 23.03 | $22.88 | 1027 |
| 2024-06-03 | 23.00 | $22.78 | 11119 |
| 2024-05-31 | 22.96 | $22.75 | 3000 |
| 2024-05-30 | 22.93 | $22.33 | 7500 |
| 2024-05-29 | 22.92 | $22.37 | 2900 |
| 2024-05-28 | 22.93 | $22.73 | 1115 |
| 2024-05-24 | 22.92 | $23.13 | 2800 |
| 2024-05-23 | 22.89 | $22.89 | 2900 |
| 2024-05-22 | 22.87 | $23.34 | 2206 |
| 2024-05-21 | 22.81 | $23.32 | 1419 |
| 2024-05-20 | 22.75 | $23.19 | 12675 |
| 2024-05-17 | 22.70 | $23.19 | 1500 |
| 2024-05-16 | 22.63 | $23.40 | 720 |
| 2024-05-15 | 22.55 | $23.51 | 1826 |
| 2024-05-14 | 22.44 | $23.48 | 1200 |
| 2024-05-13 | 22.34 | $23.36 | 3600 |
| 2024-05-10 | 22.26 | $23.19 | 600 |
| 2024-05-09 | 22.20 | $23.07 | 5516 |
| 2024-05-08 | 22.16 | $23.04 | 15626 |
| 2024-05-07 | 22.13 | $22.57 | 9725 |
| 2024-05-06 | 22.13 | $22.39 | 1641 |
| 2024-05-03 | 22.14 | $22.03 | 3000 |
| 2024-05-02 | 22.14 | $22.13 | 3811 |
| 2024-05-01 | 22.15 | $22.14 | 25300 |
| 2024-04-30 | 22.15 | $22.50 | 18800 |
| 2024-04-29 | 22.14 | $22.59 | 24800 |
| 2024-04-26 | 22.13 | $22.45 | 700 |
| 2024-04-25 | 22.13 | $22.43 | 9010 |
| 2024-04-24 | 22.14 | $22.23 | 4034 |
| 2024-04-23 | 22.16 | $22.16 | 3100 |
| 2024-04-22 | 22.19 | $22.06 | 125700 |
| 2024-04-19 | 22.22 | $21.90 | 14200 |
| 2024-04-18 | 22.26 | $21.70 | 3623 |
| 2024-04-17 | 22.31 | $21.42 | 22547 |
| 2024-04-16 | 22.38 | $21.49 | 44000 |
| 2024-04-15 | 22.45 | $21.68 | 36600 |
| 2024-04-12 | 22.49 | $21.92 | 21917 |
| 2024-04-11 | 22.51 | $22.46 | 109600 |
| 2024-04-10 | 22.53 | $22.29 | 5742 |
| 2024-04-09 | 22.55 | $22.70 | 61500 |
| 2024-04-08 | 22.56 | $22.50 | 3900 |
| 2024-04-05 | 22.59 | $22.00 | 1300 |
| 2024-04-04 | 22.64 | $22.32 | 1234 |
| 2024-04-03 | 22.67 | $22.21 | 2716 |
| 2024-04-02 | 22.70 | $22.22 | 3841 |
| 2024-04-01 | 22.72 | $22.37 | 40237 |
| 2024-03-28 | 22.74 | $22.58 | 1233 |
| 2024-03-27 | 22.73 | $22.52 | 1000 |
| 2024-03-26 | 22.74 | $22.73 | 344 |
| 2024-03-25 | 22.73 | $22.70 | 3340 |
| 2024-03-22 | 22.72 | $22.61 | 500 |
| 2024-03-21 | 22.72 | $22.74 | 340 |
| 2024-03-20 | 22.73 | $22.71 | 1000 |
| 2024-03-19 | 22.72 | $22.82 | 2800 |
| 2024-03-18 | 22.71 | $22.83 | 2518 |
| 2024-03-15 | 22.69 | $22.55 | 617 |
| 2024-03-14 | 22.66 | $22.38 | 6300 |
| 2024-03-13 | 22.64 | $22.85 | 119114 |
| 2024-03-12 | 22.59 | $22.72 | 200 |
| 2024-03-11 | 22.58 | $22.93 | 4000 |
| 2024-03-08 | 22.54 | $22.97 | 828 |
| 2024-03-07 | 22.49 | $23.01 | 2600 |
| 2024-03-06 | 22.46 | $22.96 | 4600 |
| 2024-03-05 | 22.43 | $22.80 | 611 |
| 2024-03-04 | 22.41 | $22.55 | 3400 |
| 2024-03-01 | 22.44 | $22.79 | 1708 |
| 2024-02-29 | 22.46 | $22.47 | 29146 |
| 2024-02-28 | 22.47 | $22.62 | 1600 |
| 2024-02-27 | 22.52 | $22.53 | 19515 |
| 2024-02-26 | 22.56 | $22.48 | 3100 |
| 2024-02-23 | 22.60 | $22.78 | 2010 |
| 2024-02-22 | 22.61 | $22.78 | 5844 |
| 2024-02-21 | 22.62 | $22.58 | 7437 |
| 2024-02-20 | 22.65 | $22.58 | 1100 |
| 2024-02-16 | 22.69 | $22.50 | 3800 |
| 2024-02-15 | 22.72 | $21.98 | 4818 |
| 2024-02-14 | 22.79 | $21.98 | 2400 |
| 2024-02-13 | 22.87 | $21.78 | 7000 |
| 2024-02-12 | 22.97 | $22.55 | 900 |
| 2024-02-09 | 23.04 | $22.09 | 811 |
| 2024-02-08 | 23.14 | $22.02 | 2900 |
| 2024-02-07 | 23.25 | $22.40 | 1800 |
| 2024-02-06 | 23.34 | $22.41 | 3509 |
| 2024-02-05 | 23.44 | $22.41 | 3700 |
| 2024-02-02 | 23.54 | $23.00 | 1600 |
| 2024-02-01 | 23.60 | $23.17 | 4009 |
| 2024-01-31 | 23.65 | $22.79 | 3200 |
| 2024-01-30 | 23.71 | $23.62 | 111306 |
| 2024-01-29 | 23.73 | $23.35 | 1500 |
| 2024-01-26 | 23.77 | $23.23 | 243 |
| 2024-01-25 | 23.81 | $23.02 | 2500 |
| 2024-01-24 | 23.84 | $22.91 | 1333 |
| 2024-01-23 | 23.88 | $23.19 | 1100 |
| 2024-01-22 | 23.89 | $23.32 | 800 |
| 2024-01-19 | 23.91 | $23.26 | 737 |
| 2024-01-18 | 23.92 | $23.28 | 2821 |
| 2024-01-17 | 23.94 | $23.68 | 2200 |
| 2024-01-16 | 23.94 | $23.68 | 6332 |
| 2024-01-12 | 23.95 | $23.87 | 2300 |
| 2024-01-11 | 23.95 | $24.18 | 4300 |
| 2024-01-10 | 23.88 | $24.18 | 500 |
| 2024-01-09 | 23.82 | $24.18 | 4800 |
| 2024-01-08 | 23.77 | $24.43 | 7119 |
| 2024-01-05 | 23.71 | $24.40 | 910 |
| 2024-01-04 | 23.64 | $24.27 | 3400 |
| 2024-01-03 | 23.55 | $24.10 | 3708 |
| 2024-01-02 | 23.49 | $24.10 | 5427 |
| 2023-12-29 | 23.39 | $24.02 | 1800 |
| 2023-12-28 | 23.30 | $24.02 | 900 |
| 2023-12-27 | 23.22 | $24.02 | 12640 |
| 2023-12-26 | 23.14 | $23.75 | 2350 |
| 2023-12-22 | 23.08 | $23.75 | 4100 |
| 2023-12-21 | 23.02 | $23.38 | 4600 |
| 2023-12-20 | 22.97 | $23.56 | 7100 |
| 2023-12-19 | 22.91 | $23.60 | 7100 |
| 2023-12-18 | 22.87 | $23.53 | 3100 |
| 2023-12-15 | 22.83 | $23.79 | 11700 |
| 2023-12-14 | 22.79 | $23.84 | 9900 |
| 2023-12-13 | 22.76 | $23.80 | 5000 |
| 2023-12-12 | 22.71 | $22.83 | 8424 |
| 2023-12-11 | 22.67 | $23.02 | 4103 |
| 2023-12-08 | 22.62 | $23.25 | 800 |
| 2023-12-07 | 22.57 | $23.25 | 25402 |
| 2023-12-06 | 22.52 | $22.98 | 4725 |
| 2023-12-05 | 22.49 | $22.44 | 5100 |
| 2023-12-04 | 22.51 | $22.78 | 2947 |
| 2023-12-01 | 22.52 | $22.25 | 3800 |
| 2023-11-30 | 22.53 | $22.25 | 100 |
| 2023-11-29 | 22.47 | $22.25 | 1605 |
| 2023-11-28 | 22.42 | $22.49 | 4326 |
| 2023-11-27 | 22.37 | $22.57 | 4000 |
| 2023-11-24 | 22.30 | $22.54 | 4500 |
| 2023-11-22 | 22.24 | $22.46 | 500 |
| 2023-11-21 | 22.16 | $22.35 | 1700 |
| 2023-11-20 | 22.10 | $22.70 | 3206 |
| 2023-11-17 | 22.02 | $22.83 | 1600 |
| 2023-11-16 | 21.93 | $22.83 | 3712 |
| 2023-11-15 | 21.86 | $23.23 | 2700 |
| 2023-11-14 | 21.77 | $22.82 | 3200 |
| 2023-11-13 | 21.71 | $22.05 | 7200 |
| 2023-11-10 | 21.70 | $22.16 | 5619 |
| 2023-11-09 | 21.69 | $22.25 | 1900 |
| 2023-11-08 | 21.66 | $22.15 | 4807 |
| 2023-11-07 | 21.66 | $22.36 | 404 |
| 2023-11-06 | 21.63 | $22.92 | 36148 |
| 2023-11-03 | 21.56 | $22.96 | 13622 |
| 2023-11-02 | 21.48 | $22.43 | 2179 |
| 2023-11-01 | 21.43 | $21.12 | 31148 |
| 2023-10-31 | 21.42 | $21.23 | 7023 |
| 2023-10-30 | 21.40 | $21.40 | 6639 |
| 2023-10-27 | 21.37 | $21.29 | 3100 |
| 2023-10-26 | 21.36 | $21.29 | 5924 |
| 2023-10-25 | 21.37 | $20.91 | 14500 |
| 2023-10-24 | 21.39 | $21.05 | 1800 |
| 2023-10-23 | 21.42 | $21.16 | 13808 |
| 2023-10-20 | 21.48 | $21.00 | 2418 |
| 2023-10-19 | 21.55 | $21.32 | 5600 |
| 2023-10-18 | 21.60 | $21.49 | 10800 |
| 2023-10-17 | 21.69 | $21.69 | 10527 |
| 2023-10-16 | 21.76 | $21.86 | 52439 |
| 2023-10-13 | 21.85 | $21.99 | 300 |
| 2023-10-12 | 21.91 | $21.59 | 6300 |
| 2023-10-11 | 21.99 | $22.07 | 26700 |
| 2023-10-10 | 22.03 | $21.84 | 32300 |
| 2023-10-09 | 22.09 | $21.44 | 1650 |
| 2023-10-06 | 22.17 | $21.44 | 25300 |
| 2023-10-05 | 22.26 | $21.41 | 8900 |
| 2023-10-04 | 22.36 | $20.92 | 25700 |
| 2023-10-03 | 22.48 | $20.75 | 1800 |
| 2023-10-02 | 22.62 | $20.90 | 8707 |
| 2023-09-29 | 22.76 | $21.16 | 8410 |
| 2023-09-28 | 22.89 | $21.48 | 16800 |
| 2023-09-27 | 23.00 | $21.30 | 7700 |
| 2023-09-26 | 23.13 | $21.62 | 6845 |
| 2023-09-25 | 23.24 | $22.27 | 3940 |
| 2023-09-22 | 23.31 | $22.45 | 13003 |
| 2023-09-21 | 23.37 | $22.37 | 8700 |
| 2023-09-20 | 23.44 | $23.19 | 200 |
| 2023-09-19 | 23.46 | $23.19 | 6407 |
| 2023-09-18 | 23.48 | $23.53 | 3537 |
| 2023-09-15 | 23.49 | $23.37 | 8640 |
| 2023-09-14 | 23.52 | $23.00 | 10900 |
| 2023-09-13 | 23.54 | $23.00 | 8519 |
| 2023-09-12 | 23.57 | $23.08 | 3600 |
| 2023-09-11 | 23.60 | $22.89 | 17900 |
| 2023-09-08 | 23.65 | $23.27 | 4700 |
| 2023-09-07 | 23.68 | $23.41 | 68521 |
| 2023-09-06 | 23.71 | $23.32 | 60216 |
| 2023-09-05 | 23.72 | $23.60 | 538 |
| 2023-09-01 | 23.74 | $23.65 | 3100 |
| 2023-08-31 | 23.73 | $23.75 | 38400 |
| 2023-08-30 | 23.69 | $23.75 | 1315 |
| 2023-08-29 | 23.69 | $23.88 | 340 |
| 2023-08-28 | 23.71 | $23.80 | 1334 |
| 2023-08-25 | 23.78 | $23.60 | 1400 |
| 2023-08-24 | 23.84 | $23.74 | 8107 |
| 2023-08-23 | 23.95 | $23.75 | 12047 |
| 2023-08-22 | 24.05 | $23.65 | 400 |
| 2023-08-21 | 24.16 | $23.60 | 1804 |
| 2023-08-18 | 24.28 | $23.67 | 5600 |
| 2023-08-17 | 24.39 | $23.92 | 1325 |
| 2023-08-16 | 24.48 | $23.51 | 400 |
| 2023-08-15 | 24.60 | $23.51 | 4206 |
| 2023-08-14 | 24.70 | $23.76 | 2114 |
| 2023-08-11 | 24.80 | $23.95 | 949 |
| 2023-08-10 | 24.90 | $23.83 | 900 |
| 2023-08-09 | 24.99 | $23.90 | 600 |
| 2023-08-08 | 25.08 | $23.52 | 1041 |
| 2023-08-07 | 25.15 | $24.00 | 1500 |
| 2023-08-04 | 25.21 | $23.45 | 900 |
| 2023-08-03 | 25.32 | $23.03 | 3400 |
| 2023-08-02 | 25.46 | $23.74 | 4039 |
| 2023-08-01 | 25.56 | $24.35 | 7100 |
| 2023-07-31 | 25.63 | $25.06 | 2700 |
| 2023-07-28 | 25.66 | $24.89 | 4500 |
| 2023-07-27 | 25.72 | $25.81 | 700 |
| 2023-07-26 | 25.73 | $25.85 | 2732 |
| 2023-07-25 | 25.74 | $25.84 | 1122 |
| 2023-07-24 | 25.76 | $25.95 | 1040 |
| 2023-07-21 | 25.77 | $25.89 | 400 |
| 2023-07-20 | 25.79 | $25.83 | 2100 |
| 2023-07-19 | 25.75 | $25.83 | 500 |
| 2023-07-18 | 25.79 | $25.50 | 1312 |
| 2023-07-17 | 25.84 | $25.70 | 1000 |
| 2023-07-14 | 25.88 | $25.96 | 2200 |
| 2023-07-13 | 25.88 | $25.78 | 419 |
| 2023-07-12 | 25.92 | $25.55 | 1241 |
| 2023-07-11 | 25.98 | $24.92 | 1500 |
| 2023-07-10 | 26.08 | $25.27 | 736 |
| 2023-07-07 | 26.16 | $25.66 | 2926 |
| 2023-07-06 | 26.21 | $25.75 | 1500 |
| 2023-07-05 | 26.25 | $25.77 | 1400 |
| 2023-07-03 | 26.31 | $25.75 | 2950 |
| 2023-06-30 | 26.38 | $25.75 | 1003 |
| 2023-06-29 | 26.44 | $26.01 | 400 |
| 2023-06-28 | 26.47 | $25.96 | 1200 |
| 2023-06-27 | 26.50 | $26.19 | 510 |
| 2023-06-26 | 26.52 | $26.18 | 1724 |
| 2023-06-23 | 26.54 | $26.07 | 200 |
| 2023-06-22 | 26.58 | $26.40 | 500 |
| 2023-06-21 | 26.64 | $25.09 | 5200 |
| 2023-06-20 | 26.78 | $26.52 | 300 |
| 2023-06-16 | 26.86 | $26.60 | 4148 |
| 2023-06-15 | 26.93 | $26.32 | 1300 |
| 2023-06-14 | 27.03 | $26.09 | 1615 |
| 2023-06-13 | 27.18 | $26.52 | 2100 |
| 2023-06-12 | 27.30 | $26.70 | 500 |
| 2023-06-09 | 27.43 | $26.95 | 1515 |
| 2023-06-08 | 27.55 | $26.95 | 2100 |
| 2023-06-07 | 27.67 | $26.63 | 240 |
| 2023-06-06 | 27.81 | $26.60 | 1700 |
| 2023-06-05 | 27.94 | $27.01 | 2540 |
| 2023-06-02 | 28.06 | $27.12 | 814 |
| 2023-06-01 | 28.14 | $26.93 | 1025 |
| 2023-05-31 | 28.23 | $26.56 | 3800 |
| 2023-05-30 | 28.35 | $26.56 | 500 |
| 2023-05-26 | 28.48 | $26.56 | 4800 |
| 2023-05-25 | 28.59 | $26.66 | 400 |
| 2023-05-24 | 28.69 | $26.77 | 1716 |
| 2023-05-23 | 28.81 | $27.62 | 600 |
| 2023-05-22 | 28.92 | $28.00 | 300 |
| 2023-05-19 | 28.97 | $28.10 | 4344 |
| 2023-05-18 | 29.01 | $28.03 | 326 |
| 2023-05-17 | 29.05 | $28.26 | 511 |
| 2023-05-16 | 29.07 | $29.01 | — |
| 2023-05-15 | 29.07 | $29.01 | 1020 |
| 2023-05-12 | 29.05 | $29.34 | — |
| 2023-05-11 | 29.02 | $29.34 | — |
| 2023-05-10 | 28.99 | $29.34 | — |
| 2023-05-09 | 28.97 | $29.34 | 1700 |
| 2023-05-08 | 28.94 | $29.27 | 600 |
| 2023-05-05 | 28.90 | $29.45 | 343 |
| 2023-05-04 | 28.82 | $28.68 | 1800 |
| 2023-05-03 | 28.78 | $28.68 | 200 |
| 2023-05-02 | 28.74 | $29.06 | 900 |
| 2023-05-01 | 28.68 | $29.06 | 1400 |
| 2023-04-28 | 28.62 | $28.87 | 700 |
| 2023-04-27 | 28.56 | $28.64 | 2324 |
| 2023-04-26 | 28.49 | $29.00 | 300 |
| 2023-04-25 | 28.40 | $30.00 | 532 |
| 2023-04-24 | 28.24 | $28.99 | 311 |
| 2023-04-21 | 28.09 | $28.84 | 220 |
| 2023-04-20 | 27.96 | $28.84 | 1000 |
| 2023-04-19 | 27.83 | $28.67 | 300 |
| 2023-04-18 | 27.72 | $28.91 | 800 |
| 2023-04-17 | 27.62 | $28.64 | 1700 |
| 2023-04-14 | 27.53 | $28.75 | 206 |
| 2023-04-13 | 27.43 | $28.79 | 300 |
| 2023-04-12 | 27.32 | $28.93 | 1100 |
| 2023-04-11 | 27.20 | $28.74 | 634 |
| 2023-04-10 | 27.06 | $28.38 | 2421 |
| 2023-04-06 | 26.92 | $27.89 | 1100 |
| 2023-04-05 | 26.81 | $27.89 | 1200 |
| 2023-04-04 | 26.69 | $27.89 | 500 |
| 2023-04-03 | 26.59 | $27.90 | 4200 |
| 2023-03-31 | 26.50 | $27.86 | 511 |
| 2023-03-30 | 26.40 | $27.58 | 944 |
| 2023-03-29 | 26.28 | $27.30 | 11100 |
| 2023-03-28 | 26.19 | $27.21 | 3800 |
| 2023-03-27 | 26.16 | $26.75 | 194600 |
| 2023-03-24 | 26.15 | $26.01 | 4532 |
| 2023-03-23 | 26.17 | $26.30 | 1250 |
| 2023-03-22 | 26.20 | $26.30 | 1275 |
| 2023-03-21 | 26.23 | $26.30 | 200 |
| 2023-03-20 | 26.26 | $26.98 | 132 |
| 2023-03-17 | 26.26 | $26.77 | 100 |
| 2023-03-16 | 26.27 | $26.85 | 401 |
| 2023-03-15 | 26.28 | $26.53 | 600 |
| 2023-03-14 | 26.32 | $26.50 | 135 |
| 2023-03-13 | 26.34 | $26.06 | 2000 |
| 2023-03-10 | 26.39 | $25.57 | 1300 |
| 2023-03-09 | 26.45 | $25.57 | 1100 |
| 2023-03-08 | 26.51 | $25.57 | 1005 |
| 2023-03-07 | 26.58 | $25.96 | 77500 |
| 2023-03-06 | 26.62 | $26.08 | 1738 |
| 2023-03-03 | 26.67 | $25.85 | 6335 |
| 2023-03-02 | 26.74 | $25.04 | 1400 |
| 2023-03-01 | 26.86 | $25.66 | 2800 |
| 2023-02-28 | 26.96 | $26.50 | 52227 |
| 2023-02-27 | 27.03 | $26.66 | 600 |
| 2023-02-24 | 27.08 | $26.42 | 1530 |
| 2023-02-23 | 27.17 | $26.86 | — |
| 2023-02-22 | 27.24 | $26.86 | 349 |
| 2023-02-21 | 27.31 | $26.83 | 600 |
| 2023-02-17 | 27.37 | $27.07 | 6532 |
| 2023-02-16 | 27.44 | $26.89 | 139 |
| 2023-02-15 | 27.50 | $27.08 | 520 |
| 2023-02-14 | 27.57 | $27.33 | 2249 |
| 2023-02-13 | 27.63 | $26.95 | — |
| 2023-02-10 | 27.69 | $26.95 | — |
| 2023-02-09 | 27.75 | $26.95 | 1100 |
| 2023-02-08 | 27.79 | $26.74 | 1000 |
| 2023-02-07 | 27.83 | $26.83 | 2537 |
| 2023-02-06 | 27.85 | $26.83 | 4228 |
| 2023-02-03 | 27.88 | $27.05 | 900 |
| 2023-02-02 | 27.89 | $27.28 | 801 |
| 2023-02-01 | 27.90 | $27.52 | 1315 |
| 2023-01-31 | 27.86 | $27.61 | 121100 |
| 2023-01-30 | 27.84 | $27.80 | 1200 |
| 2023-01-27 | 27.78 | $27.80 | 3436 |
| 2023-01-26 | 27.72 | $28.07 | 1000 |
| 2023-01-25 | 27.64 | $28.28 | 300 |
| 2023-01-24 | 27.57 | $28.24 | 1523 |
| 2023-01-23 | 27.52 | $28.19 | 6400 |
| 2023-01-20 | 27.47 | $28.38 | 2200 |
| 2023-01-19 | 27.40 | $28.13 | 146 |
| 2023-01-18 | 27.37 | $28.50 | 437 |
| 2023-01-17 | 27.33 | $28.43 | 1435 |
| 2023-01-13 | 27.29 | $28.23 | 302 |
| 2023-01-12 | 27.28 | $28.19 | 500 |
| 2023-01-11 | 27.28 | $27.79 | 333 |
| 2023-01-10 | 27.27 | $27.43 | 1442 |
| 2023-01-09 | 27.26 | $27.30 | 1250 |
| 2023-01-06 | 27.25 | $27.30 | 1275 |
| 2023-01-05 | 27.24 | $27.30 | 304 |
| 2023-01-04 | 27.24 | $27.43 | 1300 |
| 2023-01-03 | 27.22 | $26.85 | 1600 |
| 2022-12-30 | 27.23 | $27.18 | 1900 |
| 2022-12-29 | 27.23 | $26.55 | 1287 |
| 2022-12-28 | 27.26 | $26.55 | 1293 |
| 2022-12-27 | 27.27 | $26.55 | 800 |
| 2022-12-23 | 27.30 | $26.90 | 1100 |
| 2022-12-22 | 27.33 | $27.20 | 1300 |
| 2022-12-21 | 27.34 | $27.20 | 800 |
| 2022-12-20 | 27.34 | $27.01 | 1435 |
| 2022-12-19 | 27.33 | $27.45 | 600 |
| 2022-12-16 | 27.28 | $27.68 | 1150 |
| 2022-12-15 | 27.24 | $27.68 | 137 |
| 2022-12-14 | 27.17 | $28.05 | 2100 |
| 2022-12-13 | 27.08 | $28.17 | 4200 |
| 2022-12-12 | 27.00 | $27.68 | 2015 |
| 2022-12-09 | 26.95 | $27.16 | 1075 |
| 2022-12-08 | 26.93 | $27.16 | 600 |
| 2022-12-07 | 26.88 | $27.13 | 140 |
| 2022-12-06 | 26.82 | $27.26 | 434 |
| 2022-12-05 | 26.74 | $26.95 | 1000 |
| 2022-12-02 | 26.69 | $27.04 | 200 |
| 2022-12-01 | 26.62 | $27.30 | 1500 |
| 2022-11-30 | 26.56 | $27.01 | 30425 |
| 2022-11-29 | 26.53 | $26.80 | 538 |
| 2022-11-28 | 26.51 | $27.21 | 4426 |
| 2022-11-25 | 26.47 | $27.46 | 500 |
| 2022-11-23 | 26.43 | $27.47 | 1526 |
| 2022-11-22 | 26.37 | $27.15 | 1200 |
| 2022-11-21 | 26.32 | $26.76 | 741 |
| 2022-11-18 | 26.25 | $26.52 | 136 |
| 2022-11-17 | 26.19 | $26.78 | 800 |
| 2022-11-16 | 26.10 | $26.29 | 1000 |
| 2022-11-15 | 26.04 | $26.29 | 9201 |
| 2022-11-14 | 25.99 | $26.48 | 5200 |
| 2022-11-11 | 25.93 | $26.79 | 7927 |
| 2022-11-10 | 25.80 | $26.83 | 545 |
| 2022-11-09 | 25.70 | $26.01 | 650 |
| 2022-11-08 | 25.62 | $26.01 | 1311 |
| 2022-11-07 | 25.56 | $25.70 | 1122 |
| 2022-11-04 | 25.55 | $25.97 | 3000 |
| 2022-11-03 | 25.52 | $25.50 | 2300 |
| 2022-11-02 | 25.50 | $26.24 | 740 |
| 2022-11-01 | 25.51 | $26.38 | 3100 |
| 2022-10-31 | 25.55 | $26.42 | 3800 |
| 2022-10-28 | 25.58 | $26.39 | 1100 |
| 2022-10-27 | 25.57 | $26.55 | 500 |
| 2022-10-26 | 25.57 | $26.42 | 403 |
| 2022-10-25 | 25.63 | $26.00 | 143100 |
| 2022-10-24 | 25.72 | $25.42 | 2300 |
| 2022-10-21 | 25.85 | $25.42 | 1600 |
| 2022-10-20 | 26.03 | $24.89 | 700 |
| 2022-10-19 | 26.28 | $24.99 | 2927 |
| 2022-10-18 | 26.52 | $25.47 | 2100 |
| 2022-10-17 | 26.75 | $25.12 | 8500 |
| 2022-10-14 | 27.02 | $24.26 | 1500 |
| 2022-10-13 | 27.33 | $24.77 | 1136 |
| 2022-10-12 | 27.61 | $24.39 | 1846 |
| 2022-10-11 | 27.93 | $24.99 | 408 |
| 2022-10-10 | 28.23 | $25.36 | 475 |
| 2022-10-07 | 28.54 | $25.36 | 1500 |
| 2022-10-06 | 28.85 | $25.06 | 2100 |
| 2022-10-05 | 29.15 | $26.55 | 1300 |
| 2022-10-04 | 29.37 | $27.15 | 1133 |
| 2022-10-03 | 29.56 | $27.05 | 700 |
| 2022-09-30 | 29.74 | $26.11 | 3743 |
| 2022-09-29 | 29.96 | $26.56 | 4500 |
| 2022-09-28 | 30.16 | $27.68 | 9500 |
| 2022-09-27 | 30.33 | $27.76 | 8845 |
| 2022-09-26 | 30.53 | $28.13 | 2041 |
| 2022-09-23 | 30.71 | $29.01 | 1200 |
| 2022-09-22 | 30.85 | $29.82 | 387 |
| 2022-09-21 | 30.94 | $29.82 | 615 |
| 2022-09-20 | 31.01 | $29.99 | 1425 |
| 2022-09-19 | 31.07 | $30.66 | 2223 |
| 2022-09-16 | 31.11 | $30.34 | 400 |
| 2022-09-15 | 31.17 | $30.42 | 441 |
| 2022-09-14 | 31.22 | $30.85 | 925 |
| 2022-09-13 | 31.25 | $30.94 | 1200 |
| 2022-09-12 | 31.28 | $31.55 | 1710 |
| 2022-09-09 | 31.29 | $31.55 | 528 |
| 2022-09-08 | 31.31 | $31.05 | 300 |
| 2022-09-07 | 31.35 | $31.05 | 1014 |
| 2022-09-06 | 31.36 | $30.86 | 200 |
| 2022-09-02 | 31.37 | $30.67 | 2639 |
| 2022-09-01 | 31.38 | $30.52 | 616 |
| 2022-08-31 | 31.41 | $30.61 | 3116 |
| 2022-08-30 | 31.42 | $30.90 | 134 |
| 2022-08-29 | 31.49 | $31.89 | 700 |
| 2022-08-26 | 31.52 | $31.61 | 1017 |
| 2022-08-25 | 31.56 | $31.93 | 933 |
| 2022-08-24 | 31.56 | $31.56 | 402 |
| 2022-08-23 | 31.56 | $31.23 | 2025 |
| 2022-08-22 | 31.55 | $31.20 | 2700 |
| 2022-08-19 | 31.54 | $31.47 | 200 |
| 2022-08-18 | 31.50 | $31.47 | 150 |
| 2022-08-17 | 31.45 | $31.47 | 125 |
| 2022-08-16 | 31.41 | $31.47 | 112 |
| 2022-08-15 | 31.37 | $31.47 | 5200 |
| 2022-08-12 | 31.34 | $31.75 | 1000 |
| 2022-08-11 | 31.30 | $31.92 | 100 |
| 2022-08-10 | 31.23 | $31.92 | 1500 |
| 2022-08-09 | 31.14 | $31.25 | 28916 |
| 2022-08-08 | 31.10 | $31.13 | 2120 |
| 2022-08-05 | 31.04 | $30.81 | 1100 |
| 2022-08-04 | 30.98 | $31.08 | 200 |
| 2022-08-03 | 30.90 | $30.83 | 29433 |
| 2022-08-02 | 30.83 | $32.37 | 2526 |
| 2022-08-01 | 30.68 | $32.39 | 100 |
| 2022-07-29 | 30.55 | $32.39 | 1608 |
| 2022-07-28 | 30.42 | $32.09 | 1300 |
| 2022-07-27 | 30.31 | $31.45 | 1400 |
| 2022-07-26 | 30.23 | $31.14 | 811 |
| 2022-07-25 | 30.15 | $30.99 | 339 |
| 2022-07-22 | 30.02 | $30.64 | 337 |
| 2022-07-21 | 29.91 | $30.35 | 100 |
| 2022-07-20 | 29.81 | $30.69 | 503 |
| 2022-07-19 | 29.70 | $30.81 | 900 |
| 2022-07-18 | 29.56 | $30.74 | 341 |
| 2022-07-15 | 29.46 | $30.95 | 7200 |
| 2022-07-14 | 29.38 | $30.53 | 900 |
| 2022-07-13 | 29.34 | $30.12 | 730 |
| 2022-07-12 | 29.36 | $30.56 | 600 |
| 2022-07-11 | 29.40 | $29.88 | 400 |
| 2022-07-08 | 29.47 | $29.54 | 937 |
| 2022-07-07 | 29.56 | $29.53 | 300 |
| 2022-07-06 | 29.65 | $29.37 | 120 |
| 2022-07-05 | 29.75 | $29.38 | 1100 |
| 2022-07-01 | 29.87 | $29.85 | — |
| 2022-06-30 | 29.96 | $29.85 | 3100 |
| 2022-06-29 | 30.06 | $29.84 | 400 |
| 2022-06-28 | 30.15 | $29.85 | 1224 |
| 2022-06-27 | 30.23 | $29.54 | 600 |
| 2022-06-24 | 30.32 | $28.41 | — |
| 2022-06-23 | 30.49 | $28.41 | — |
| 2022-06-22 | 30.64 | $28.41 | 250 |
| 2022-06-21 | 30.82 | $28.41 | 700 |
| 2022-06-17 | 30.96 | $28.06 | 2623 |
| 2022-06-16 | 31.11 | $28.67 | 1543 |
| 2022-06-15 | 31.23 | $29.38 | 1700 |
| 2022-06-14 | 31.33 | $29.78 | 1500 |
| 2022-06-13 | 31.38 | $30.55 | 2926 |
| 2022-06-10 | 31.34 | $31.31 | 325 |
| 2022-06-09 | 31.25 | $31.31 | 408 |
| 2022-06-08 | 31.21 | $31.21 | 203 |
| 2022-06-07 | 31.16 | $31.46 | 300 |
| 2022-06-06 | 31.10 | $31.40 | 827 |
| 2022-06-03 | 31.02 | $31.68 | 362 |
| 2022-06-02 | 30.92 | $31.68 | 935 |
| 2022-06-01 | 30.82 | $31.81 | 8683 |
| 2022-05-31 | 30.71 | $31.69 | 19026 |
| 2022-05-27 | 30.60 | $31.38 | 1212 |
| 2022-05-26 | 30.54 | $31.46 | 216 |
| 2022-05-25 | 30.50 | $31.69 | 2202 |
| 2022-05-24 | 30.44 | $31.43 | 700 |
| 2022-05-23 | 30.40 | $32.00 | 2300 |
| 2022-05-20 | 30.34 | $31.15 | 381 |
| 2022-05-19 | 30.33 | $31.16 | 700 |
| 2022-05-18 | 30.35 | $31.06 | 1229 |
| 2022-05-17 | 30.37 | $31.35 | 1300 |
| 2022-05-16 | 30.36 | $30.86 | 2300 |
| 2022-05-13 | 30.37 | $29.65 | 390 |
| 2022-05-12 | 30.44 | $29.65 | 1140 |
| 2022-05-11 | 30.51 | $30.52 | 3000 |
| 2022-05-10 | 30.55 | $30.02 | 6000 |
| 2022-05-09 | 30.61 | $30.40 | 1630 |
| 2022-05-06 | 30.63 | $29.84 | 400 |
| 2022-05-05 | 30.69 | $29.60 | 250 |
| 2022-05-04 | 30.77 | $29.60 | 2301 |
| 2022-05-03 | 30.84 | $29.66 | 823 |
| 2022-05-02 | 30.89 | $29.61 | 5700 |
| 2022-04-29 | 30.93 | $30.06 | 2100 |
| 2022-04-28 | 30.96 | $30.73 | 3100 |
| 2022-04-27 | 30.95 | $30.42 | 5700 |
| 2022-04-26 | 30.94 | $30.56 | 3300 |
| 2022-04-25 | 30.92 | $30.85 | 3900 |
| 2022-04-22 | 30.87 | $30.93 | 2300 |
| 2022-04-21 | 30.81 | $31.54 | 726 |
| 2022-04-20 | 30.69 | $31.50 | 4008 |
| 2022-04-19 | 30.58 | $31.15 | 200 |
| 2022-04-18 | 30.49 | $31.05 | 340 |
| 2022-04-14 | 30.39 | $31.05 | 500 |
| 2022-04-13 | 30.30 | $31.06 | 715 |
| 2022-04-12 | 30.19 | $31.28 | 400 |
| 2022-04-11 | 30.05 | $31.22 | 3415 |
| 2022-04-08 | 29.93 | $30.95 | 175 |
| 2022-04-07 | 29.82 | $30.95 | 1202 |
| 2022-04-06 | 29.69 | $31.30 | 1100 |
| 2022-04-05 | 29.54 | $31.00 | 1200 |
| 2022-04-04 | 29.40 | $30.59 | 200 |
| 2022-04-01 | 29.28 | $30.37 | 4812 |
| 2022-03-31 | 29.18 | $30.67 | 500 |
| 2022-03-30 | 29.05 | $30.51 | 800 |
| 2022-03-29 | 28.94 | $30.36 | 6818 |
| 2022-03-28 | 28.81 | $30.00 | 29100 |
| 2022-03-25 | 28.70 | $30.00 | 800 |
| 2022-03-24 | 28.59 | $29.57 | 1000 |
| 2022-03-23 | 28.47 | $29.29 | 137 |
| 2022-03-22 | 28.38 | $29.29 | 100 |
| 2022-03-21 | 28.29 | $29.29 | 724 |
| 2022-03-18 | 28.20 | $29.07 | 900 |
| 2022-03-17 | 28.13 | $29.16 | 1200 |
| 2022-03-16 | 28.04 | $28.86 | 9544 |
| 2022-03-15 | 27.96 | $28.61 | 1000 |
| 2022-03-14 | 27.91 | $28.74 | 246 |
| 2022-03-11 | 27.86 | $28.82 | 700 |
| 2022-03-10 | 27.83 | $28.28 | 500 |
| 2022-03-09 | 27.83 | $28.37 | 506 |
| 2022-03-08 | 27.82 | $28.07 | 12929 |
| 2022-03-07 | 27.83 | $28.30 | 2200 |
| 2022-03-04 | 27.82 | $28.31 | 808 |
| 2022-03-03 | 27.83 | $28.06 | 800 |
| 2022-03-02 | 27.85 | $28.28 | 39600 |
| 2022-03-01 | 27.89 | $27.82 | 3635 |
| 2022-02-28 | 27.95 | $27.73 | 28000 |
| 2022-02-25 | 27.99 | $27.82 | 3646 |
| 2022-02-24 | 28.02 | $27.29 | 1648 |
| 2022-02-23 | 28.10 | $27.52 | 2736 |
| 2022-02-22 | 28.13 | $27.44 | 13300 |
| 2022-02-18 | 28.18 | $27.43 | 8400 |
| 2022-02-17 | 28.22 | $27.63 | 200 |
| 2022-02-16 | 28.28 | $27.40 | 1500 |
| 2022-02-15 | 28.33 | $27.36 | 11800 |
| 2022-02-14 | 28.39 | $27.52 | 624 |
| 2022-02-11 | 28.43 | $27.74 | 6023 |
| 2022-02-10 | 28.46 | $28.18 | 201 |
| 2022-02-09 | 28.48 | $28.35 | 22600 |
| 2022-02-08 | 28.47 | $28.22 | 220 |
| 2022-02-07 | 28.45 | $28.22 | 1538 |
| 2022-02-04 | 28.45 | $28.07 | 3600 |
| 2022-02-03 | 28.45 | $28.43 | 2239 |
| 2022-02-02 | 28.46 | $28.46 | 626 |
| 2022-02-01 | 28.47 | $29.15 | 440300 |
| 2022-01-31 | 28.47 | $29.07 | 4940 |
| 2022-01-28 | 28.47 | $28.48 | 636 |
| 2022-01-27 | 28.48 | $28.53 | 3432 |
| 2022-01-26 | 28.48 | $28.73 | 3400 |
| 2022-01-25 | 28.42 | $28.27 | 900 |
| 2022-01-24 | 28.39 | $28.30 | 7800 |
| 2022-01-21 | 28.40 | $28.34 | 3500 |
| 2022-01-20 | 28.41 | $28.71 | 2400 |
| 2022-01-19 | 28.38 | $28.45 | 9104 |
| 2022-01-18 | 28.37 | $28.48 | 7400 |
| 2022-01-14 | 28.36 | $28.33 | 1230 |
| 2022-01-13 | 28.35 | $28.50 | 7905 |
| 2022-01-12 | 28.32 | $28.47 | 1743 |
| 2022-01-11 | 28.28 | $28.11 | 2110 |
| 2022-01-10 | 28.24 | $27.93 | 2200 |
| 2022-01-07 | 28.21 | $28.19 | 2210 |
| 2022-01-06 | 28.17 | $28.07 | 2507 |
| 2022-01-05 | 28.15 | $28.58 | 4400 |
| 2022-01-04 | 28.12 | $28.80 | 1327 |
| 2022-01-03 | 28.06 | $29.01 | 1131 |
| 2021-12-31 | 27.97 | $29.03 | 946 |
| 2021-12-30 | 27.85 | $28.79 | 100 |
| 2021-12-29 | 27.75 | $28.58 | 1105 |
| 2021-12-28 | 27.67 | $27.54 | 100 |
| 2021-12-27 | 27.67 | $27.54 | 1300 |
| 2021-12-23 | 27.70 | $28.50 | 100 |
| 2021-12-22 | 27.68 | $28.50 | 105 |
| 2021-12-21 | 27.67 | $28.22 | 929 |
| 2021-12-20 | 27.66 | $28.14 | 2634 |
| 2021-12-17 | 27.66 | $28.40 | 1000 |
| 2021-12-16 | 27.65 | $28.18 | 2200 |
| 2021-12-15 | 27.63 | $27.91 | 1100 |
| 2021-12-14 | 27.64 | $27.60 | 1403 |
| 2021-12-13 | 27.66 | $27.30 | 1000 |
| 2021-12-10 | 27.69 | $27.40 | 904 |
| 2021-12-09 | 27.73 | $27.40 | 4038 |
| 2021-12-08 | 27.77 | $27.65 | 1311 |
| 2021-12-07 | 27.79 | $27.81 | 7600 |
| 2021-12-06 | 27.80 | $27.69 | 2021 |
| 2021-12-03 | 27.84 | $27.18 | 800 |
| 2021-12-02 | 27.90 | $26.74 | 4300 |
| 2021-12-01 | 27.99 | $26.80 | 2200 |
| 2021-11-30 | 28.09 | $26.85 | 10144 |
| 2021-11-29 | 28.21 | $27.66 | 1600 |
| 2021-11-26 | 28.28 | $28.13 | 100 |
| 2021-11-24 | 28.31 | $28.13 | 100 |
| 2021-11-23 | 28.30 | $28.13 | 2200 |
| 2021-11-22 | 28.31 | $28.09 | 100 |
| 2021-11-19 | 28.31 | $28.09 | 949 |
| 2021-11-18 | 28.32 | $28.24 | 700 |
| 2021-11-17 | 28.32 | $27.88 | 246 |
| 2021-11-16 | 28.34 | $28.01 | 1236 |
| 2021-11-15 | 28.34 | $28.06 | 203 |
| 2021-11-12 | 28.34 | $27.95 | 1515 |
| 2021-11-11 | 28.36 | $28.05 | 700 |
| 2021-11-10 | 28.37 | $28.18 | 1805 |
| 2021-11-09 | 28.36 | $28.18 | 1816 |
| 2021-11-08 | 28.35 | $28.04 | 500 |
| 2021-11-05 | 28.34 | $28.41 | 2832 |
| 2021-11-04 | 28.31 | $28.34 | 120 |
| 2021-11-03 | 28.29 | $28.50 | 730 |
| 2021-11-02 | 28.24 | $28.96 | 743 |
| 2021-11-01 | 28.16 | $29.25 | 3400 |
| 2021-10-29 | 28.06 | $29.04 | 4611 |
| 2021-10-28 | 27.96 | $28.62 | 1920 |
| 2021-10-27 | 27.87 | $28.01 | 404 |
| 2021-10-26 | 27.82 | $28.21 | 1716 |
| 2021-10-25 | 27.75 | $28.21 | 2233 |
| 2021-10-22 | 27.70 | $28.23 | 500 |
| 2021-10-21 | 27.64 | $28.27 | 600 |
| 2021-10-20 | 27.59 | $28.30 | 700 |
| 2021-10-19 | 27.53 | $28.08 | 532 |
| 2021-10-18 | 27.49 | $28.06 | 206 |
| 2021-10-15 | 27.44 | $28.20 | 507 |
| 2021-10-14 | 27.39 | $28.32 | 934 |
| 2021-10-13 | 27.35 | $28.04 | 100 |
| 2021-10-12 | 27.33 | $27.83 | 1042 |
| 2021-10-11 | 27.32 | $27.87 | 100 |
| 2021-10-08 | 27.31 | $27.87 | 100 |
| 2021-10-07 | 27.30 | $27.87 | 1119 |
| 2021-10-06 | 27.31 | $27.59 | 9900 |
| 2021-10-05 | 27.33 | $27.35 | 5800 |
| 2021-10-04 | 27.36 | $27.26 | 2543 |
| 2021-10-01 | 27.42 | $27.09 | 737 |
| 2021-09-30 | 27.48 | $26.81 | 605 |
| 2021-09-29 | 27.55 | $26.87 | 1010 |
| 2021-09-28 | 27.62 | $26.88 | 3513 |
| 2021-09-27 | 27.70 | $27.15 | 17200 |
| 2021-09-24 | 27.75 | $27.09 | 2100 |
| 2021-09-23 | 27.80 | $27.23 | 900 |
| 2021-09-22 | 27.85 | $27.10 | 3419 |
| 2021-09-21 | 27.91 | $27.29 | 420 |
| 2021-09-20 | 27.97 | $27.07 | 3716 |
| 2021-09-17 | 28.03 | $27.16 | 3244 |
| 2021-09-16 | 28.07 | $27.50 | 1413 |
| 2021-09-15 | 28.12 | $27.81 | 2123 |
| 2021-09-14 | 28.14 | $27.63 | 1004 |
| 2021-09-13 | 28.18 | $27.64 | 914 |
| 2021-09-10 | 28.22 | $27.65 | 900 |
| 2021-09-09 | 28.26 | $27.94 | 1319 |
| 2021-09-08 | 28.28 | $28.01 | 700 |
| 2021-09-07 | 28.30 | $27.93 | 1003 |
| 2021-09-03 | 28.30 | $28.48 | 2937 |
| 2021-09-02 | 28.28 | $28.33 | 1409 |
| 2021-09-01 | 28.28 | $28.29 | 1500 |
| 2021-08-31 | 28.27 | $28.29 | 7847 |
| 2021-08-30 | 28.31 | $28.31 | 100 |
| 2021-08-27 | 28.29 | $28.31 | 1900 |
| 2021-08-26 | 28.34 | $28.00 | 1200 |
| 2021-08-25 | 28.39 | $28.26 | 2706 |
| 2021-08-24 | 28.40 | $28.32 | 19900 |
| 2021-08-23 | 28.41 | $28.38 | 5500 |
| 2021-08-20 | 28.41 | $28.26 | 1800 |
| 2021-08-19 | 28.40 | $28.06 | 2513 |
| 2021-08-18 | 28.39 | $28.45 | 2500 |
| 2021-08-17 | 28.36 | $28.21 | 800 |
| 2021-08-16 | 28.32 | $28.49 | 100 |
| 2021-08-13 | 28.27 | $28.49 | 2304 |
| 2021-08-12 | 28.24 | $28.37 | 7200 |
| 2021-08-11 | 28.21 | $28.38 | 6006 |
| 2021-08-10 | 28.18 | $28.45 | 1400 |
| 2021-08-09 | 28.15 | $27.92 | 4600 |
| 2021-08-06 | 28.16 | $28.00 | 2625 |
| 2021-08-05 | 28.16 | $28.31 | 2100 |
| 2021-08-04 | 28.13 | $28.20 | 3200 |
| 2021-08-03 | 28.11 | $28.97 | 2238 |
| 2021-08-02 | 28.05 | $28.02 | 1100 |
| 2021-07-30 | 28.04 | $29.28 | 4700 |
| 2021-07-29 | 27.96 | $28.95 | 1200 |
| 2021-07-28 | 27.89 | $28.58 | 1200 |
| 2021-07-27 | 27.86 | $28.49 | 700 |
| 2021-07-26 | 27.86 | $28.25 | 336 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.80
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.43
Average
27.35
Maximum
37.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.80 | $39.48 | 616 |
| 2026-07-22 | 37.62 | $38.89 | 100300 |
| 2026-07-21 | 37.49 | $38.19 | 12 |
| 2026-07-20 | 37.42 | $38.19 | 140920 |
| 2026-07-17 | 37.34 | $38.23 | 12 |
| 2026-07-16 | 37.24 | $38.23 | 132619 |
| 2026-07-15 | 37.14 | $38.10 | 46247 |
| 2026-07-14 | 37.04 | $37.98 | 33507 |
| 2026-07-13 | 36.94 | $37.20 | 109127 |
| 2026-07-10 | 36.91 | $37.02 | 67100 |
| 2026-07-09 | 36.90 | $37.14 | 20027 |
| 2026-07-08 | 36.87 | $37.38 | 16400 |
| 2026-07-07 | 36.82 | $36.60 | 89227 |
| 2026-07-06 | 36.84 | $36.44 | 115300 |
| 2026-07-02 | 36.88 | $36.88 | 93740 |
| 2026-07-01 | 36.88 | $37.31 | 23 |
| 2026-06-30 | 36.84 | $37.31 | 42842 |
| 2026-06-29 | 36.79 | $37.69 | 29000 |
| 2026-06-26 | 36.69 | $37.50 | 28959 |
| 2026-06-25 | 36.61 | $37.30 | 2800 |
| 2026-06-24 | 36.54 | $36.67 | 3300 |
| 2026-06-23 | 36.52 | $36.69 | 400 |
| 2026-06-22 | 36.50 | $36.69 | 45428 |
| 2026-06-18 | 36.48 | $36.88 | 400 |
| 2026-06-17 | 36.44 | $36.88 | 400 |
| 2026-06-16 | 36.40 | $37.02 | 99511 |
| 2026-06-15 | 36.33 | $37.22 | 415 |
| 2026-06-12 | 36.24 | $36.86 | 429 |
| 2026-06-11 | 36.17 | $36.93 | 101 |
| 2026-06-10 | 36.09 | $36.93 | 514 |
| 2026-06-09 | 36.00 | $36.42 | 2600 |
| 2026-06-08 | 35.96 | $36.09 | 3100 |
| 2026-06-05 | 35.94 | $36.70 | 21800 |
| 2026-06-04 | 35.87 | $35.99 | — |
| 2026-06-03 | 35.85 | $35.99 | 2 |
| 2026-06-02 | 35.84 | $35.99 | 28716 |
| 2026-06-01 | 35.82 | $35.39 | 15733 |
| 2026-05-29 | 35.87 | $36.50 | 115510 |
| 2026-05-28 | 35.80 | $36.64 | 41923 |
| 2026-05-27 | 35.71 | $36.50 | 44200 |
| 2026-05-26 | 35.63 | $36.53 | 23536 |
| 2026-05-22 | 35.53 | $36.30 | 1048 |
| 2026-05-21 | 35.45 | $35.60 | 800 |
| 2026-05-20 | 35.44 | $35.60 | 2248 |
| 2026-05-19 | 35.42 | $35.55 | 1805 |
| 2026-05-18 | 35.41 | $34.56 | 900 |
| 2026-05-15 | 35.50 | $35.06 | 441 |
| 2026-05-14 | 35.54 | $35.51 | 113802 |
| 2026-05-13 | 35.55 | $35.30 | 824 |
| 2026-05-12 | 35.57 | $35.56 | 300 |
| 2026-05-11 | 35.57 | $35.56 | 1300 |
| 2026-05-08 | 35.58 | $35.12 | 1300 |
| 2026-05-07 | 35.62 | $36.02 | — |
| 2026-05-06 | 35.58 | $36.02 | 10700 |
| 2026-05-05 | 35.54 | $35.96 | 24045 |
| 2026-05-04 | 35.49 | $35.76 | 20100 |
| 2026-05-01 | 35.46 | $35.55 | 40126 |
| 2026-04-30 | 35.45 | $35.73 | 20 |
| 2026-04-29 | 35.42 | $35.73 | 2300 |
| 2026-04-28 | 35.39 | $35.74 | 1500 |
| 2026-04-27 | 35.36 | $35.27 | 1200 |
| 2026-04-24 | 35.37 | $35.22 | 9521 |
| 2026-04-23 | 35.38 | $35.12 | 200 |
| 2026-04-22 | 35.41 | $34.80 | 400 |
| 2026-04-21 | 35.47 | $35.15 | 1800 |
| 2026-04-20 | 35.51 | $35.25 | 400 |
| 2026-04-17 | 35.53 | $35.37 | 613 |
| 2026-04-16 | 35.55 | $35.86 | 200 |
| 2026-04-15 | 35.52 | $35.84 | 5800 |
| 2026-04-14 | 35.48 | $35.87 | 4300 |
| 2026-04-13 | 35.44 | $35.86 | 3000 |
| 2026-04-10 | 35.40 | $36.61 | 1438 |
| 2026-04-09 | 35.27 | $36.31 | 1030 |
| 2026-04-08 | 35.16 | $35.92 | 600 |
| 2026-04-07 | 35.08 | $35.78 | 722 |
| 2026-04-06 | 35.01 | $35.49 | 2442 |
| 2026-04-02 | 34.96 | $35.14 | 700 |
| 2026-04-01 | 34.94 | $35.14 | 800 |
| 2026-03-31 | 34.92 | $35.06 | 2500 |
| 2026-03-30 | 34.90 | $35.00 | 5712 |
| 2026-03-27 | 34.89 | $34.90 | 400 |
| 2026-03-26 | 34.89 | $34.92 | 1000 |
| 2026-03-25 | 34.89 | $34.91 | 831 |
| 2026-03-24 | 34.89 | $34.58 | 18800 |
| 2026-03-23 | 34.92 | $34.59 | 25927 |
| 2026-03-20 | 34.95 | $34.42 | 49700 |
| 2026-03-19 | 35.01 | $35.00 | 27340 |
| 2026-03-18 | 35.01 | $35.78 | 39700 |
| 2026-03-17 | 34.93 | $35.65 | 65935 |
| 2026-03-16 | 34.85 | $35.95 | 10500 |
| 2026-03-13 | 34.74 | $35.42 | 8900 |
| 2026-03-12 | 34.67 | $35.57 | 59207 |
| 2026-03-11 | 34.57 | $35.50 | 76133 |
| 2026-03-10 | 34.47 | $35.51 | 34625 |
| 2026-03-09 | 34.37 | $35.47 | 8021 |
| 2026-03-06 | 34.25 | $35.60 | 76700 |
| 2026-03-05 | 34.11 | $35.20 | 57440 |
| 2026-03-04 | 33.99 | $35.08 | 14300 |
| 2026-03-03 | 33.88 | $35.13 | 7400 |
| 2026-03-02 | 33.75 | $34.62 | 56731 |
| 2026-02-27 | 33.65 | $34.84 | 51622 |
| 2026-02-26 | 33.53 | $34.10 | 16634 |
| 2026-02-25 | 33.47 | $35.18 | 48400 |
| 2026-02-24 | 33.29 | $34.63 | 29700 |
| 2026-02-23 | 33.15 | $35.20 | 29201 |
| 2026-02-20 | 32.93 | $34.32 | 20400 |
| 2026-02-19 | 32.78 | $34.09 | 51328 |
| 2026-02-18 | 32.65 | $33.83 | 39700 |
| 2026-02-17 | 32.52 | $34.05 | 13407 |
| 2026-02-13 | 32.36 | $33.68 | 11200 |
| 2026-02-12 | 32.22 | $33.48 | 178117 |
| 2026-02-11 | 32.09 | $32.93 | 3239 |
| 2026-02-10 | 32.00 | $32.34 | 645 |
| 2026-02-09 | 31.97 | $32.21 | 2100 |
| 2026-02-06 | 31.94 | $32.05 | 4107 |
| 2026-02-05 | 31.93 | $32.52 | 57800 |
| 2026-02-04 | 31.87 | $32.78 | 45518 |
| 2026-02-03 | 31.77 | $32.41 | 47345 |
| 2026-02-02 | 31.70 | $31.92 | 25921 |
| 2026-01-30 | 31.68 | $32.11 | 6338 |
| 2026-01-29 | 31.64 | $32.66 | 22021 |
| 2026-01-28 | 31.53 | $32.65 | 30413 |
| 2026-01-27 | 31.41 | $32.29 | 65400 |
| 2026-01-26 | 31.32 | $31.98 | 23800 |
| 2026-01-23 | 31.25 | $32.01 | 258903 |
| 2026-01-22 | 31.17 | $31.70 | 25633 |
| 2026-01-21 | 31.11 | $31.68 | 143300 |
| 2026-01-20 | 31.05 | $31.89 | 10600 |
| 2026-01-16 | 30.96 | $31.37 | 19606 |
| 2026-01-15 | 30.92 | $31.35 | 25400 |
| 2026-01-14 | 30.88 | $31.47 | 11012 |
| 2026-01-13 | 30.81 | $31.49 | 47711 |
| 2026-01-12 | 30.74 | $31.00 | 51825 |
| 2026-01-09 | 30.71 | $31.07 | 10946 |
| 2026-01-08 | 30.68 | $31.00 | 30519 |
| 2026-01-07 | 30.64 | $30.86 | 8300 |
| 2026-01-06 | 30.62 | $30.65 | 62641 |
| 2026-01-05 | 30.62 | $30.66 | 9029 |
| 2026-01-02 | 30.61 | $31.04 | 5100 |
| 2025-12-31 | 30.57 | $31.07 | 12405 |
| 2025-12-30 | 30.51 | $31.09 | 10348 |
| 2025-12-29 | 30.45 | $31.05 | 3700 |
| 2025-12-26 | 30.39 | $30.89 | 307 |
| 2025-12-24 | 30.34 | $30.90 | 8629 |
| 2025-12-23 | 30.28 | $30.81 | 14600 |
| 2025-12-22 | 30.22 | $30.52 | 228913 |
| 2025-12-19 | 30.19 | $30.93 | 401 |
| 2025-12-18 | 30.11 | $30.93 | 4705 |
| 2025-12-17 | 30.03 | $30.93 | 30700 |
| 2025-12-16 | 29.93 | $30.35 | 138 |
| 2025-12-15 | 29.89 | $30.35 | 6300 |
| 2025-12-12 | 29.84 | $30.18 | 23500 |
| 2025-12-11 | 29.80 | $29.91 | 276043 |
| 2025-12-10 | 29.79 | $29.73 | 3014 |
| 2025-12-09 | 29.80 | $29.91 | 39400 |
| 2025-12-08 | 29.79 | $30.07 | 17500 |
| 2025-12-05 | 29.76 | $30.08 | 18400 |
| 2025-12-04 | 29.72 | $30.16 | 100800 |
| 2025-12-03 | 29.68 | $29.97 | 120000 |
| 2025-12-02 | 29.65 | $30.09 | 9300 |
| 2025-12-01 | 29.60 | $30.13 | 9318 |
| 2025-11-28 | 29.55 | $29.94 | 1 |
| 2025-11-26 | 29.50 | $29.94 | 1 |
| 2025-11-25 | 29.46 | $29.94 | 11448 |
| 2025-11-24 | 29.41 | $29.57 | 57915 |
| 2025-11-21 | 29.39 | $29.50 | 2300 |
| 2025-11-20 | 29.38 | $30.02 | 310 |
| 2025-11-19 | 29.31 | $30.02 | 12615 |
| 2025-11-18 | 29.24 | $30.30 | 29400 |
| 2025-11-17 | 29.13 | $29.96 | 11700 |
| 2025-11-14 | 29.04 | $30.55 | 1 |
| 2025-11-13 | 28.88 | $30.55 | 55208 |
| 2025-11-12 | 28.70 | $30.21 | 22200 |
| 2025-11-11 | 28.54 | $29.98 | 14627 |
| 2025-11-10 | 28.39 | $29.99 | 18900 |
| 2025-11-07 | 28.23 | $29.24 | 28448 |
| 2025-11-06 | 28.12 | $28.13 | 29500 |
| 2025-11-05 | 28.12 | $28.10 | 9730 |
| 2025-11-04 | 28.12 | $27.82 | 8942 |
| 2025-11-03 | 28.15 | $27.99 | 16129 |
| 2025-10-31 | 28.17 | $28.08 | 6700 |
| 2025-10-30 | 28.18 | $28.15 | 14238 |
| 2025-10-29 | 28.18 | $27.99 | 9413 |
| 2025-10-28 | 28.20 | $28.22 | 85200 |
| 2025-10-27 | 28.20 | $28.35 | 16035 |
| 2025-10-24 | 28.18 | $28.75 | 7915 |
| 2025-10-23 | 28.12 | $28.99 | — |
| 2025-10-22 | 28.03 | $28.99 | 4913 |
| 2025-10-21 | 27.93 | $28.40 | 1200 |
| 2025-10-20 | 27.88 | $28.36 | 3800 |
| 2025-10-17 | 27.83 | $28.35 | 20822 |
| 2025-10-16 | 27.77 | $28.05 | 11800 |
| 2025-10-15 | 27.74 | $28.15 | 6700 |
| 2025-10-14 | 27.70 | $27.71 | 61400 |
| 2025-10-13 | 27.70 | $28.13 | 800 |
| 2025-10-10 | 27.65 | $27.89 | 13006 |
| 2025-10-09 | 27.63 | $27.52 | 19317 |
| 2025-10-08 | 27.64 | $27.77 | 25200 |
| 2025-10-07 | 27.63 | $27.79 | 7213 |
| 2025-10-06 | 27.61 | $27.77 | 12900 |
| 2025-10-03 | 27.59 | $27.97 | 25700 |
| 2025-10-02 | 27.55 | $27.67 | 3915 |
| 2025-10-01 | 27.54 | $27.72 | 20825 |
| 2025-09-30 | 27.52 | $27.86 | 7400 |
| 2025-09-29 | 27.49 | $27.65 | 12900 |
| 2025-09-26 | 27.47 | $27.54 | 16844 |
| 2025-09-25 | 27.46 | $27.49 | 20700 |
| 2025-09-24 | 27.46 | $27.48 | 8002 |
| 2025-09-23 | 27.46 | $27.40 | 1603 |
| 2025-09-22 | 27.46 | $27.41 | 6200 |
| 2025-09-19 | 27.47 | $27.00 | 39900 |
| 2025-09-18 | 27.52 | $27.10 | 32400 |
| 2025-09-17 | 27.56 | $27.17 | 13800 |
| 2025-09-16 | 27.60 | $27.50 | — |
| 2025-09-15 | 27.61 | $27.50 | 22022 |
| 2025-09-12 | 27.62 | $27.59 | — |
| 2025-09-11 | 27.63 | $27.59 | 5726 |
| 2025-09-10 | 27.63 | $27.49 | 15800 |
| 2025-09-09 | 27.65 | $27.54 | 8210 |
| 2025-09-08 | 27.66 | $27.56 | 6300 |
| 2025-09-05 | 27.67 | $27.50 | — |
| 2025-09-04 | 27.69 | $27.50 | 25500 |
| 2025-09-03 | 27.70 | $27.55 | 21500 |
| 2025-09-02 | 27.72 | $27.55 | 29614 |
| 2025-08-29 | 27.74 | $27.88 | 34040 |
| 2025-08-28 | 27.72 | $27.62 | 2147 |
| 2025-08-27 | 27.73 | $27.62 | 41040 |
| 2025-08-26 | 27.75 | $27.27 | 285300 |
| 2025-08-25 | 27.80 | $27.51 | 18500 |
| 2025-08-22 | 27.83 | $27.89 | 6142 |
| 2025-08-21 | 27.82 | $27.77 | 11902 |
| 2025-08-20 | 27.83 | $27.67 | 30400 |
| 2025-08-19 | 27.84 | $27.49 | 31321 |
| 2025-08-18 | 27.88 | $27.54 | 46400 |
| 2025-08-15 | 27.92 | $27.63 | — |
| 2025-08-14 | 27.95 | $27.63 | 15200 |
| 2025-08-13 | 27.98 | $27.69 | 52600 |
| 2025-08-12 | 28.01 | $27.80 | 11900 |
| 2025-08-11 | 28.03 | $27.72 | 14616 |
| 2025-08-08 | 28.06 | $27.68 | 65720 |
| 2025-08-07 | 28.10 | $27.75 | 6601 |
| 2025-08-06 | 28.14 | $28.24 | 41300 |
| 2025-08-05 | 28.13 | $28.19 | 23400 |
| 2025-08-04 | 28.13 | $28.87 | 2200 |
| 2025-08-01 | 28.05 | $28.01 | 5500 |
| 2025-07-31 | 28.05 | $27.65 | 86503 |
| 2025-07-30 | 28.09 | $28.56 | 4100 |
| 2025-07-29 | 28.04 | $28.37 | 10033 |
| 2025-07-28 | 28.01 | $28.13 | 31312 |
| 2025-07-25 | 28.00 | $28.36 | 37400 |
| 2025-07-24 | 27.96 | $28.50 | 53247 |
| 2025-07-23 | 27.90 | $28.56 | 46700 |
| 2025-07-22 | 27.83 | $28.72 | 21043 |
| 2025-07-21 | 27.74 | $28.06 | 59618 |
| 2025-07-18 | 27.70 | $27.88 | 6000 |
| 2025-07-17 | 27.69 | $27.80 | 51718 |
| 2025-07-16 | 27.67 | $27.99 | 53038 |
| 2025-07-15 | 27.64 | $27.92 | 74800 |
| 2025-07-14 | 27.61 | $27.76 | 73811 |
| 2025-07-11 | 27.60 | $27.65 | 34700 |
| 2025-07-10 | 27.59 | $27.80 | 81800 |
| 2025-07-09 | 27.57 | $27.67 | 88500 |
| 2025-07-08 | 27.56 | $27.61 | — |
| 2025-07-07 | 27.55 | $27.61 | — |
| 2025-07-03 | 27.55 | $27.61 | 300 |
| 2025-07-02 | 27.54 | $27.75 | 1000 |
| 2025-07-01 | 27.52 | $27.56 | — |
| 2025-06-30 | 27.51 | $27.56 | 2401 |
| 2025-06-27 | 27.51 | $27.18 | 40149 |
| 2025-06-26 | 27.54 | $27.45 | 14200 |
| 2025-06-25 | 27.55 | $27.33 | 26400 |
| 2025-06-24 | 27.58 | $27.70 | 4029 |
| 2025-06-23 | 27.56 | $27.55 | 2200 |
| 2025-06-20 | 27.56 | $27.23 | 22100 |
| 2025-06-18 | 27.60 | $27.67 | — |
| 2025-06-17 | 27.59 | $27.67 | 3500 |
| 2025-06-16 | 27.58 | $27.88 | 36424 |
| 2025-06-13 | 27.55 | $27.87 | — |
| 2025-06-12 | 27.52 | $27.87 | 23435 |
| 2025-06-11 | 27.48 | $27.57 | 300 |
| 2025-06-10 | 27.47 | $27.67 | 732 |
| 2025-06-09 | 27.45 | $27.31 | 812 |
| 2025-06-06 | 27.47 | $27.57 | 700 |
| 2025-06-05 | 27.45 | $27.74 | 200 |
| 2025-06-04 | 27.42 | $27.95 | 800 |
| 2025-06-03 | 27.37 | $27.97 | 915 |
| 2025-06-02 | 27.31 | $27.98 | 611 |
| 2025-05-30 | 27.24 | $27.97 | 60338 |
| 2025-05-29 | 27.16 | $27.87 | 1500 |
| 2025-05-28 | 27.08 | $27.75 | 929 |
| 2025-05-27 | 27.01 | $27.90 | 24144 |
| 2025-05-23 | 26.92 | $27.52 | 309 |
| 2025-05-22 | 26.86 | $27.27 | 1014 |
| 2025-05-21 | 26.81 | $27.63 | 1027 |
| 2025-05-20 | 26.73 | $26.92 | 500 |
| 2025-05-19 | 26.71 | $26.88 | 611 |
| 2025-05-16 | 26.69 | $26.45 | 81228 |
| 2025-05-15 | 26.71 | $26.47 | 17802 |
| 2025-05-14 | 26.74 | $26.35 | 37300 |
| 2025-05-13 | 26.78 | $26.42 | 42233 |
| 2025-05-12 | 26.82 | $26.00 | 13800 |
| 2025-05-09 | 26.90 | $26.71 | 7600 |
| 2025-05-08 | 26.92 | $26.94 | 47420 |
| 2025-05-07 | 26.92 | $27.43 | 1405 |
| 2025-05-06 | 26.87 | $27.45 | 14900 |
| 2025-05-05 | 26.81 | $27.14 | 1000 |
| 2025-05-02 | 26.77 | $27.13 | 8900 |
| 2025-05-01 | 26.73 | $27.35 | 1300 |
| 2025-04-30 | 26.67 | $27.99 | 4100 |
| 2025-04-29 | 26.53 | $27.43 | 2200 |
| 2025-04-28 | 26.43 | $27.38 | 7700 |
| 2025-04-25 | 26.33 | $27.25 | 1500 |
| 2025-04-24 | 26.24 | $27.15 | 71900 |
| 2025-04-23 | 26.14 | $27.20 | 6300 |
| 2025-04-22 | 26.03 | $27.46 | 3100 |
| 2025-04-21 | 25.88 | $27.20 | 3700 |
| 2025-04-17 | 25.74 | $27.31 | 1900 |
| 2025-04-16 | 25.58 | $26.84 | 4200 |
| 2025-04-15 | 25.44 | $26.39 | 2632 |
| 2025-04-14 | 25.34 | $26.32 | 800 |
| 2025-04-11 | 25.24 | $25.80 | 1722 |
| 2025-04-10 | 25.18 | $25.00 | 18416 |
| 2025-04-09 | 25.20 | $24.80 | 6200 |
| 2025-04-08 | 25.24 | $24.75 | 7600 |
| 2025-04-07 | 25.30 | $25.00 | 7100 |
| 2025-04-04 | 25.33 | $25.72 | 32125 |
| 2025-04-03 | 25.29 | $26.97 | 42400 |
| 2025-04-02 | 25.11 | $25.89 | 1940 |
| 2025-04-01 | 25.03 | $26.21 | 3749 |
| 2025-03-31 | 24.90 | $25.44 | — |
| 2025-03-28 | 24.85 | $25.44 | — |
| 2025-03-27 | 24.78 | $25.44 | 900 |
| 2025-03-26 | 24.71 | $25.55 | 51300 |
| 2025-03-25 | 24.63 | $25.41 | 2436 |
| 2025-03-24 | 24.54 | $25.17 | 909 |
| 2025-03-21 | 24.48 | $24.88 | 14100 |
| 2025-03-20 | 24.44 | $24.96 | 600 |
| 2025-03-19 | 24.38 | $25.28 | 1200 |
| 2025-03-18 | 24.29 | $24.75 | 1300 |
| 2025-03-17 | 24.24 | $24.67 | 900 |
| 2025-03-14 | 24.19 | $24.49 | 414 |
| 2025-03-13 | 24.16 | $24.45 | 900 |
| 2025-03-12 | 24.13 | $24.10 | 220 |
| 2025-03-11 | 24.13 | $24.18 | 2100 |
| 2025-03-10 | 24.13 | $24.11 | 3832 |
| 2025-03-07 | 24.13 | $24.47 | 800 |
| 2025-03-06 | 24.10 | $24.44 | 5200 |
| 2025-03-05 | 24.06 | $24.55 | 181500 |
| 2025-03-04 | 24.01 | $24.50 | 3800 |
| 2025-03-03 | 23.96 | $24.29 | 1633 |
| 2025-02-28 | 23.92 | $24.07 | 117847 |
| 2025-02-27 | 23.91 | $23.77 | 1224 |
| 2025-02-26 | 23.92 | $24.34 | 700 |
| 2025-02-25 | 23.88 | $24.28 | 1337 |
| 2025-02-24 | 23.83 | $24.33 | 900 |
| 2025-02-21 | 23.78 | $23.92 | — |
| 2025-02-20 | 23.77 | $23.92 | — |
| 2025-02-19 | 23.75 | $23.92 | 6805 |
| 2025-02-18 | 23.73 | $23.78 | 1802 |
| 2025-02-14 | 23.73 | $24.02 | 1200 |
| 2025-02-13 | 23.69 | $24.10 | 10000 |
| 2025-02-12 | 23.65 | $23.74 | 2200 |
| 2025-02-11 | 23.64 | $23.69 | 31623 |
| 2025-02-10 | 23.64 | $23.62 | 3200 |
| 2025-02-07 | 23.64 | $23.55 | 2500 |
| 2025-02-06 | 23.65 | $23.43 | 1300 |
| 2025-02-05 | 23.67 | $23.93 | 1300 |
| 2025-02-04 | 23.65 | $23.75 | 10200 |
| 2025-02-03 | 23.63 | $23.14 | 18900 |
| 2025-01-31 | 23.69 | $23.40 | 3100 |
| 2025-01-30 | 23.72 | $23.23 | 4800 |
| 2025-01-29 | 23.77 | $23.23 | 605 |
| 2025-01-28 | 23.82 | $23.43 | 4531 |
| 2025-01-27 | 23.87 | $23.62 | 1900 |
| 2025-01-24 | 23.89 | $23.56 | — |
| 2025-01-23 | 23.93 | $23.56 | 4600 |
| 2025-01-22 | 23.96 | $23.54 | 1900 |
| 2025-01-21 | 24.01 | $23.90 | 4604 |
| 2025-01-17 | 24.02 | $23.84 | 2200 |
| 2025-01-16 | 24.04 | $23.37 | 835 |
| 2025-01-15 | 24.11 | $23.47 | 6300 |
| 2025-01-14 | 24.18 | $23.50 | 1100 |
| 2025-01-13 | 24.25 | $23.50 | 5422 |
| 2025-01-10 | 24.33 | $23.64 | 4600 |
| 2025-01-08 | 24.40 | $24.03 | 700 |
| 2025-01-07 | 24.44 | $24.09 | 2223 |
| 2025-01-06 | 24.48 | $24.05 | 1527 |
| 2025-01-03 | 24.52 | $24.15 | 1616 |
| 2025-01-02 | 24.56 | $24.08 | 3839 |
| 2024-12-31 | 24.61 | $24.15 | 443 |
| 2024-12-30 | 24.66 | $24.13 | 845 |
| 2024-12-27 | 24.72 | $24.15 | 2500 |
| 2024-12-26 | 24.77 | $24.47 | 800 |
| 2024-12-24 | 24.81 | $24.18 | 2100 |
| 2024-12-23 | 24.87 | $24.00 | 4305 |
| 2024-12-20 | 24.96 | $23.95 | 5805 |
| 2024-12-19 | 25.07 | $23.88 | 3400 |
| 2024-12-18 | 25.20 | $24.00 | 4519 |
| 2024-12-17 | 25.32 | $24.54 | 4834 |
| 2024-12-16 | 25.41 | $24.83 | 4000 |
| 2024-12-13 | 25.47 | $24.80 | 108834 |
| 2024-12-12 | 25.54 | $24.93 | 15746 |
| 2024-12-11 | 25.60 | $25.55 | 20100 |
| 2024-12-10 | 25.60 | $25.76 | 77600 |
| 2024-12-09 | 25.59 | $25.40 | 32400 |
| 2024-12-06 | 25.61 | $25.74 | 2636 |
| 2024-12-05 | 25.59 | $26.33 | 2300 |
| 2024-12-04 | 25.52 | $26.00 | 48026 |
| 2024-12-03 | 25.47 | $25.90 | 1600 |
| 2024-12-02 | 25.42 | $25.60 | 3000 |
| 2024-11-29 | 25.40 | $25.62 | 2223 |
| 2024-11-27 | 25.38 | $25.57 | 900 |
| 2024-11-26 | 25.36 | $25.27 | 727 |
| 2024-11-25 | 25.37 | $25.75 | 129926 |
| 2024-11-22 | 25.33 | $25.87 | 11600 |
| 2024-11-21 | 25.27 | $25.46 | 16834 |
| 2024-11-20 | 25.25 | $25.29 | 208 |
| 2024-11-19 | 25.25 | $25.39 | 53000 |
| 2024-11-18 | 25.23 | $25.05 | 20918 |
| 2024-11-15 | 25.25 | $24.68 | 2846 |
| 2024-11-14 | 25.31 | $24.53 | 134926 |
| 2024-11-13 | 25.39 | $24.47 | 7800 |
| 2024-11-12 | 25.49 | $24.60 | 1517 |
| 2024-11-11 | 25.58 | $25.06 | 2326 |
| 2024-11-08 | 25.64 | $24.88 | 8500 |
| 2024-11-07 | 25.72 | $24.97 | 1933 |
| 2024-11-06 | 25.80 | $25.11 | 10407 |
| 2024-11-05 | 25.87 | $25.45 | 200 |
| 2024-11-04 | 25.91 | $25.30 | 900 |
| 2024-11-01 | 25.98 | $25.30 | 1920 |
| 2024-10-31 | 26.05 | $25.60 | 1035 |
| 2024-10-30 | 26.09 | $26.05 | 200 |
| 2024-10-29 | 26.10 | $25.74 | 1239 |
| 2024-10-28 | 26.14 | $25.96 | 1220 |
| 2024-10-25 | 26.16 | $25.87 | 3200 |
| 2024-10-24 | 26.19 | $25.98 | 2100 |
| 2024-10-23 | 26.21 | $26.23 | 1035 |
| 2024-10-22 | 26.20 | $26.29 | 1800 |
| 2024-10-21 | 26.20 | $26.66 | — |
| 2024-10-18 | 26.15 | $26.66 | 1400 |
| 2024-10-17 | 26.09 | $26.67 | 900 |
| 2024-10-16 | 26.03 | $26.69 | 729 |
| 2024-10-15 | 25.96 | $26.22 | 2847 |
| 2024-10-14 | 25.94 | $25.00 | 1728 |
| 2024-10-11 | 26.03 | $25.94 | 2527 |
| 2024-10-10 | 26.04 | $25.76 | 1900 |
| 2024-10-09 | 26.07 | $26.00 | 4401 |
| 2024-10-08 | 26.08 | $25.75 | 2800 |
| 2024-10-07 | 26.12 | $26.16 | 1800 |
| 2024-10-04 | 26.11 | $26.13 | 1500 |
| 2024-10-03 | 26.11 | $26.49 | 3509 |
| 2024-10-02 | 26.07 | $26.75 | 1600 |
| 2024-10-01 | 26.00 | $26.74 | 1000 |
| 2024-09-30 | 25.92 | $26.55 | 802 |
| 2024-09-27 | 25.86 | $26.50 | 500 |
| 2024-09-26 | 25.79 | $26.50 | 44100 |
| 2024-09-25 | 25.71 | $26.50 | 37500 |
| 2024-09-24 | 25.63 | $26.45 | 15100 |
| 2024-09-23 | 25.54 | $25.90 | 3900 |
| 2024-09-20 | 25.51 | $25.70 | 1640 |
| 2024-09-19 | 25.49 | $25.82 | 840 |
| 2024-09-18 | 25.45 | $26.29 | — |
| 2024-09-17 | 25.36 | $26.29 | 300 |
| 2024-09-16 | 25.27 | $26.36 | 47433 |
| 2024-09-13 | 25.15 | $26.31 | 144044 |
| 2024-09-12 | 25.03 | $26.12 | 64200 |
| 2024-09-11 | 24.91 | $25.80 | 63100 |
| 2024-09-10 | 24.82 | $25.58 | 112100 |
| 2024-09-09 | 24.74 | $25.73 | 35000 |
| 2024-09-06 | 24.63 | $25.40 | 26134 |
| 2024-09-05 | 24.55 | $25.70 | 41245 |
| 2024-09-04 | 24.43 | $25.57 | 15200 |
| 2024-09-03 | 24.31 | $25.19 | 1500 |
| 2024-08-30 | 24.22 | $25.24 | 3600 |
| 2024-08-29 | 24.11 | $24.96 | 3600 |
| 2024-08-28 | 24.03 | $24.83 | 1831 |
| 2024-08-27 | 23.94 | $24.76 | 2932 |
| 2024-08-26 | 23.86 | $24.80 | 9106 |
| 2024-08-23 | 23.76 | $24.11 | 200 |
| 2024-08-22 | 23.72 | $24.15 | 23150 |
| 2024-08-21 | 23.67 | $24.15 | 1021 |
| 2024-08-20 | 23.62 | $24.15 | 5300 |
| 2024-08-19 | 23.57 | $24.19 | 2100 |
| 2024-08-16 | 23.50 | $24.15 | 1730 |
| 2024-08-15 | 23.43 | $24.06 | 1307 |
| 2024-08-14 | 23.37 | $23.87 | 3725 |
| 2024-08-13 | 23.31 | $23.87 | 2827 |
| 2024-08-12 | 23.26 | $23.59 | 500 |
| 2024-08-09 | 23.22 | $23.48 | 1748 |
| 2024-08-08 | 23.19 | $23.61 | 143 |
| 2024-08-07 | 23.15 | $23.86 | 3600 |
| 2024-08-06 | 23.07 | $23.83 | 3100 |
| 2024-08-05 | 23.00 | $24.77 | 27045 |
| 2024-08-02 | 22.81 | $23.78 | 2034 |
| 2024-08-01 | 22.71 | $23.74 | 2207 |
| 2024-07-31 | 22.60 | $23.49 | 3500 |
| 2024-07-30 | 22.50 | $23.28 | 2900 |
| 2024-07-29 | 22.42 | $23.09 | 5536 |
| 2024-07-26 | 22.35 | $22.95 | 2000 |
| 2024-07-25 | 22.29 | $22.89 | 443 |
| 2024-07-24 | 22.22 | $22.83 | 9300 |
| 2024-07-23 | 22.16 | $22.43 | 5727 |
| 2024-07-22 | 22.13 | $22.40 | 12508 |
| 2024-07-19 | 22.10 | $22.25 | 1214 |
| 2024-07-18 | 22.09 | $22.43 | 1508 |
| 2024-07-17 | 22.05 | $22.33 | 6047 |
| 2024-07-16 | 22.02 | $22.12 | 6400 |
| 2024-07-15 | 22.01 | $22.06 | 2916 |
| 2024-07-12 | 22.01 | $22.39 | 4423 |
| 2024-07-11 | 21.97 | $22.21 | 7707 |
| 2024-07-10 | 21.94 | $22.21 | 7901 |
| 2024-07-09 | 21.92 | $21.86 | 2600 |
| 2024-07-08 | 21.92 | $21.80 | 1535 |
| 2024-07-05 | 21.94 | $22.00 | 2400 |
| 2024-07-03 | 21.93 | $21.72 | 1200 |
| 2024-07-02 | 21.95 | $21.38 | 1400 |
| 2024-07-01 | 22.01 | $21.58 | 600 |
| 2024-06-28 | 22.06 | $21.59 | 2500 |
| 2024-06-27 | 22.10 | $21.43 | 4700 |
| 2024-06-26 | 22.18 | $21.70 | 7110 |
| 2024-06-25 | 22.23 | $21.82 | 4028 |
| 2024-06-24 | 22.27 | $21.82 | 8300 |
| 2024-06-21 | 22.32 | $21.36 | 4400 |
| 2024-06-20 | 22.42 | $21.47 | 3546 |
| 2024-06-18 | 22.52 | $21.88 | 3135 |
| 2024-06-17 | 22.58 | $21.76 | 4636 |
| 2024-06-14 | 22.67 | $22.13 | 1744 |
| 2024-06-13 | 22.73 | $22.33 | 600 |
| 2024-06-12 | 22.77 | $22.34 | 2500 |
| 2024-06-11 | 22.81 | $22.61 | 1100 |
| 2024-06-10 | 22.83 | $22.67 | 6600 |
| 2024-06-07 | 22.85 | $22.75 | 900 |
| 2024-06-06 | 22.86 | $23.00 | 300 |
| 2024-06-05 | 22.85 | $23.05 | 79600 |
| 2024-06-04 | 22.83 | $22.88 | 1027 |
| 2024-06-03 | 22.82 | $22.78 | 11119 |
| 2024-05-31 | 22.83 | $22.75 | 3000 |
| 2024-05-30 | 22.83 | $22.33 | 7500 |
| 2024-05-29 | 22.89 | $22.37 | 2900 |
| 2024-05-28 | 22.94 | $22.73 | 1115 |
| 2024-05-24 | 22.96 | $23.13 | 2800 |
| 2024-05-23 | 22.95 | $22.89 | 2900 |
| 2024-05-22 | 22.95 | $23.34 | 2206 |
| 2024-05-21 | 22.91 | $23.32 | 1419 |
| 2024-05-20 | 22.87 | $23.19 | 12675 |
| 2024-05-17 | 22.83 | $23.19 | 1500 |
| 2024-05-16 | 22.80 | $23.40 | 720 |
| 2024-05-15 | 22.73 | $23.51 | 1826 |
| 2024-05-14 | 22.65 | $23.48 | 1200 |
| 2024-05-13 | 22.56 | $23.36 | 3600 |
| 2024-05-10 | 22.48 | $23.19 | 600 |
| 2024-05-09 | 22.41 | $23.07 | 5516 |
| 2024-05-08 | 22.34 | $23.04 | 15626 |
| 2024-05-07 | 22.26 | $22.57 | 9725 |
| 2024-05-06 | 22.23 | $22.39 | 1641 |
| 2024-05-03 | 22.21 | $22.03 | 3000 |
| 2024-05-02 | 22.23 | $22.13 | 3811 |
| 2024-05-01 | 22.24 | $22.14 | 25300 |
| 2024-04-30 | 22.25 | $22.50 | 18800 |
| 2024-04-29 | 22.23 | $22.59 | 24800 |
| 2024-04-26 | 22.19 | $22.45 | 700 |
| 2024-04-25 | 22.16 | $22.43 | 9010 |
| 2024-04-24 | 22.14 | $22.23 | 4034 |
| 2024-04-23 | 22.13 | $22.16 | 3100 |
| 2024-04-22 | 22.12 | $22.06 | 125700 |
| 2024-04-19 | 22.13 | $21.90 | 14200 |
| 2024-04-18 | 22.15 | $21.70 | 3623 |
| 2024-04-17 | 22.20 | $21.42 | 22547 |
| 2024-04-16 | 22.28 | $21.49 | 44000 |
| 2024-04-15 | 22.37 | $21.68 | 36600 |
| 2024-04-12 | 22.44 | $21.92 | 21917 |
| 2024-04-11 | 22.49 | $22.46 | 109600 |
| 2024-04-10 | 22.50 | $22.29 | 5742 |
| 2024-04-09 | 22.52 | $22.70 | 61500 |
| 2024-04-08 | 22.50 | $22.50 | 3900 |
| 2024-04-05 | 22.50 | $22.00 | 1300 |
| 2024-04-04 | 22.55 | $22.32 | 1234 |
| 2024-04-03 | 22.57 | $22.21 | 2716 |
| 2024-04-02 | 22.61 | $22.22 | 3841 |
| 2024-04-01 | 22.65 | $22.37 | 40237 |
| 2024-03-28 | 22.68 | $22.58 | 1233 |
| 2024-03-27 | 22.69 | $22.52 | 1000 |
| 2024-03-26 | 22.71 | $22.73 | 344 |
| 2024-03-25 | 22.71 | $22.70 | 3340 |
| 2024-03-22 | 22.71 | $22.61 | 500 |
| 2024-03-21 | 22.72 | $22.74 | 340 |
| 2024-03-20 | 22.72 | $22.71 | 1000 |
| 2024-03-19 | 22.72 | $22.82 | 2800 |
| 2024-03-18 | 22.71 | $22.83 | 2518 |
| 2024-03-15 | 22.70 | $22.55 | 617 |
| 2024-03-14 | 22.72 | $22.38 | 6300 |
| 2024-03-13 | 22.75 | $22.85 | 119114 |
| 2024-03-12 | 22.74 | $22.72 | 200 |
| 2024-03-11 | 22.74 | $22.93 | 4000 |
| 2024-03-08 | 22.72 | $22.97 | 828 |
| 2024-03-07 | 22.70 | $23.01 | 2600 |
| 2024-03-06 | 22.67 | $22.96 | 4600 |
| 2024-03-05 | 22.63 | $22.80 | 611 |
| 2024-03-04 | 22.62 | $22.55 | 3400 |
| 2024-03-01 | 22.62 | $22.79 | 1708 |
| 2024-02-29 | 22.61 | $22.47 | 29146 |
| 2024-02-28 | 22.62 | $22.62 | 1600 |
| 2024-02-27 | 22.62 | $22.53 | 19515 |
| 2024-02-26 | 22.63 | $22.48 | 3100 |
| 2024-02-23 | 22.65 | $22.78 | 2010 |
| 2024-02-22 | 22.63 | $22.78 | 5844 |
| 2024-02-21 | 22.62 | $22.58 | 7437 |
| 2024-02-20 | 22.62 | $22.58 | 1100 |
| 2024-02-16 | 22.62 | $22.50 | 3800 |
| 2024-02-15 | 22.64 | $21.98 | 4818 |
| 2024-02-14 | 22.71 | $21.98 | 2400 |
| 2024-02-13 | 22.78 | $21.78 | 7000 |
| 2024-02-12 | 22.89 | $22.55 | 900 |
| 2024-02-09 | 22.93 | $22.09 | 811 |
| 2024-02-08 | 23.01 | $22.02 | 2900 |
| 2024-02-07 | 23.12 | $22.40 | 1800 |
| 2024-02-06 | 23.19 | $22.41 | 3509 |
| 2024-02-05 | 23.28 | $22.41 | 3700 |
| 2024-02-02 | 23.37 | $23.00 | 1600 |
| 2024-02-01 | 23.41 | $23.17 | 4009 |
| 2024-01-31 | 23.43 | $22.79 | 3200 |
| 2024-01-30 | 23.50 | $23.62 | 111306 |
| 2024-01-29 | 23.48 | $23.35 | 1500 |
| 2024-01-26 | 23.50 | $23.23 | 243 |
| 2024-01-25 | 23.53 | $23.02 | 2500 |
| 2024-01-24 | 23.58 | $22.91 | 1333 |
| 2024-01-23 | 23.65 | $23.19 | 1100 |
| 2024-01-22 | 23.70 | $23.32 | 800 |
| 2024-01-19 | 23.74 | $23.26 | 737 |
| 2024-01-18 | 23.79 | $23.28 | 2821 |
| 2024-01-17 | 23.84 | $23.68 | 2200 |
| 2024-01-16 | 23.86 | $23.68 | 6332 |
| 2024-01-12 | 23.88 | $23.87 | 2300 |
| 2024-01-11 | 23.88 | $24.18 | 4300 |
| 2024-01-10 | 23.85 | $24.18 | 500 |
| 2024-01-09 | 23.81 | $24.18 | 4800 |
| 2024-01-08 | 23.78 | $24.43 | 7119 |
| 2024-01-05 | 23.71 | $24.40 | 910 |
| 2024-01-04 | 23.63 | $24.27 | 3400 |
| 2024-01-03 | 23.57 | $24.10 | 3708 |
| 2024-01-02 | 23.51 | $24.10 | 5427 |
| 2023-12-29 | 23.45 | $24.02 | 1800 |
| 2023-12-28 | 23.39 | $24.02 | 900 |
| 2023-12-27 | 23.32 | $24.02 | 12640 |
| 2023-12-26 | 23.25 | $23.75 | 2350 |
| 2023-12-22 | 23.20 | $23.75 | 4100 |
| 2023-12-21 | 23.14 | $23.38 | 4600 |
| 2023-12-20 | 23.11 | $23.56 | 7100 |
| 2023-12-19 | 23.06 | $23.60 | 7100 |
| 2023-12-18 | 23.01 | $23.53 | 3100 |
| 2023-12-15 | 22.95 | $23.79 | 11700 |
| 2023-12-14 | 22.86 | $23.84 | 9900 |
| 2023-12-13 | 22.76 | $23.80 | 5000 |
| 2023-12-12 | 22.65 | $22.83 | 8424 |
| 2023-12-11 | 22.63 | $23.02 | 4103 |
| 2023-12-08 | 22.59 | $23.25 | 800 |
| 2023-12-07 | 22.52 | $23.25 | 25402 |
| 2023-12-06 | 22.45 | $22.98 | 4725 |
| 2023-12-05 | 22.39 | $22.44 | 5100 |
| 2023-12-04 | 22.39 | $22.78 | 2947 |
| 2023-12-01 | 22.34 | $22.25 | 3800 |
| 2023-11-30 | 22.35 | $22.25 | 100 |
| 2023-11-29 | 22.37 | $22.25 | 1605 |
| 2023-11-28 | 22.38 | $22.49 | 4326 |
| 2023-11-27 | 22.37 | $22.57 | 4000 |
| 2023-11-24 | 22.34 | $22.54 | 4500 |
| 2023-11-22 | 22.32 | $22.46 | 500 |
| 2023-11-21 | 22.31 | $22.35 | 1700 |
| 2023-11-20 | 22.31 | $22.70 | 3206 |
| 2023-11-17 | 22.26 | $22.83 | 1600 |
| 2023-11-16 | 22.20 | $22.83 | 3712 |
| 2023-11-15 | 22.14 | $23.23 | 2700 |
| 2023-11-14 | 22.02 | $22.82 | 3200 |
| 2023-11-13 | 21.94 | $22.05 | 7200 |
| 2023-11-10 | 21.93 | $22.16 | 5619 |
| 2023-11-09 | 21.90 | $22.25 | 1900 |
| 2023-11-08 | 21.87 | $22.15 | 4807 |
| 2023-11-07 | 21.84 | $22.36 | 404 |
| 2023-11-06 | 21.78 | $22.92 | 36148 |
| 2023-11-03 | 21.66 | $22.96 | 13622 |
| 2023-11-02 | 21.53 | $22.43 | 2179 |
| 2023-11-01 | 21.43 | $21.12 | 31148 |
| 2023-10-31 | 21.47 | $21.23 | 7023 |
| 2023-10-30 | 21.49 | $21.40 | 6639 |
| 2023-10-27 | 21.50 | $21.29 | 3100 |
| 2023-10-26 | 21.52 | $21.29 | 5924 |
| 2023-10-25 | 21.55 | $20.91 | 14500 |
| 2023-10-24 | 21.61 | $21.05 | 1800 |
| 2023-10-23 | 21.67 | $21.16 | 13808 |
| 2023-10-20 | 21.73 | $21.00 | 2418 |
| 2023-10-19 | 21.80 | $21.32 | 5600 |
| 2023-10-18 | 21.85 | $21.49 | 10800 |
| 2023-10-17 | 21.89 | $21.69 | 10527 |
| 2023-10-16 | 21.91 | $21.86 | 52439 |
| 2023-10-13 | 21.92 | $21.99 | 300 |
| 2023-10-12 | 21.91 | $21.59 | 6300 |
| 2023-10-11 | 21.95 | $22.07 | 26700 |
| 2023-10-10 | 21.93 | $21.84 | 32300 |
| 2023-10-09 | 21.94 | $21.44 | 1650 |
| 2023-10-06 | 22.00 | $21.44 | 25300 |
| 2023-10-05 | 22.06 | $21.41 | 8900 |
| 2023-10-04 | 22.12 | $20.92 | 25700 |
| 2023-10-03 | 22.25 | $20.75 | 1800 |
| 2023-10-02 | 22.41 | $20.90 | 8707 |
| 2023-09-29 | 22.57 | $21.16 | 8410 |
| 2023-09-28 | 22.71 | $21.48 | 16800 |
| 2023-09-27 | 22.84 | $21.30 | 7700 |
| 2023-09-26 | 23.01 | $21.62 | 6845 |
| 2023-09-25 | 23.15 | $22.27 | 3940 |
| 2023-09-22 | 23.25 | $22.45 | 13003 |
| 2023-09-21 | 23.33 | $22.37 | 8700 |
| 2023-09-20 | 23.43 | $23.19 | 200 |
| 2023-09-19 | 23.46 | $23.19 | 6407 |
| 2023-09-18 | 23.48 | $23.53 | 3537 |
| 2023-09-15 | 23.48 | $23.37 | 8640 |
| 2023-09-14 | 23.49 | $23.00 | 10900 |
| 2023-09-13 | 23.54 | $23.00 | 8519 |
| 2023-09-12 | 23.60 | $23.08 | 3600 |
| 2023-09-11 | 23.65 | $22.89 | 17900 |
| 2023-09-08 | 23.73 | $23.27 | 4700 |
| 2023-09-07 | 23.78 | $23.41 | 68521 |
| 2023-09-06 | 23.82 | $23.32 | 60216 |
| 2023-09-05 | 23.87 | $23.60 | 538 |
| 2023-09-01 | 23.90 | $23.65 | 3100 |
| 2023-08-31 | 23.93 | $23.75 | 38400 |
| 2023-08-30 | 23.95 | $23.75 | 1315 |
| 2023-08-29 | 23.97 | $23.88 | 340 |
| 2023-08-28 | 23.98 | $23.80 | 1334 |
| 2023-08-25 | 24.00 | $23.60 | 1400 |
| 2023-08-24 | 24.04 | $23.74 | 8107 |
| 2023-08-23 | 24.07 | $23.75 | 12047 |
| 2023-08-22 | 24.10 | $23.65 | 400 |
| 2023-08-21 | 24.15 | $23.60 | 1804 |
| 2023-08-18 | 24.21 | $23.67 | 5600 |
| 2023-08-17 | 24.26 | $23.92 | 1325 |
| 2023-08-16 | 24.30 | $23.51 | 400 |
| 2023-08-15 | 24.38 | $23.51 | 4206 |
| 2023-08-14 | 24.48 | $23.76 | 2114 |
| 2023-08-11 | 24.55 | $23.95 | 949 |
| 2023-08-10 | 24.61 | $23.83 | 900 |
| 2023-08-09 | 24.70 | $23.90 | 600 |
| 2023-08-08 | 24.78 | $23.52 | 1041 |
| 2023-08-07 | 24.91 | $24.00 | 1500 |
| 2023-08-04 | 25.01 | $23.45 | 900 |
| 2023-08-03 | 25.17 | $23.03 | 3400 |
| 2023-08-02 | 25.40 | $23.74 | 4039 |
| 2023-08-01 | 25.57 | $24.35 | 7100 |
| 2023-07-31 | 25.70 | $25.06 | 2700 |
| 2023-07-28 | 25.77 | $24.89 | 4500 |
| 2023-07-27 | 25.86 | $25.81 | 700 |
| 2023-07-26 | 25.87 | $25.85 | 2732 |
| 2023-07-25 | 25.87 | $25.84 | 1122 |
| 2023-07-24 | 25.87 | $25.95 | 1040 |
| 2023-07-21 | 25.86 | $25.89 | 400 |
| 2023-07-20 | 25.86 | $25.83 | 2100 |
| 2023-07-19 | 25.86 | $25.83 | 500 |
| 2023-07-18 | 25.87 | $25.50 | 1312 |
| 2023-07-17 | 25.91 | $25.70 | 1000 |
| 2023-07-14 | 25.93 | $25.96 | 2200 |
| 2023-07-13 | 25.93 | $25.78 | 419 |
| 2023-07-12 | 25.94 | $25.55 | 1241 |
| 2023-07-11 | 25.98 | $24.92 | 1500 |
| 2023-07-10 | 26.09 | $25.27 | 736 |
| 2023-07-07 | 26.18 | $25.66 | 2926 |
| 2023-07-06 | 26.23 | $25.75 | 1500 |
| 2023-07-05 | 26.29 | $25.77 | 1400 |
| 2023-07-03 | 26.34 | $25.75 | 2950 |
| 2023-06-30 | 26.40 | $25.75 | 1003 |
| 2023-06-29 | 26.47 | $26.01 | 400 |
| 2023-06-28 | 26.52 | $25.96 | 1200 |
| 2023-06-27 | 26.58 | $26.19 | 510 |
| 2023-06-26 | 26.62 | $26.18 | 1724 |
| 2023-06-23 | 26.67 | $26.07 | 200 |
| 2023-06-22 | 26.73 | $26.40 | 500 |
| 2023-06-21 | 26.76 | $25.09 | 5200 |
| 2023-06-20 | 26.94 | $26.52 | 300 |
| 2023-06-16 | 26.98 | $26.60 | 4148 |
| 2023-06-15 | 27.02 | $26.32 | 1300 |
| 2023-06-14 | 27.10 | $26.09 | 1615 |
| 2023-06-13 | 27.20 | $26.52 | 2100 |
| 2023-06-12 | 27.28 | $26.70 | 500 |
| 2023-06-09 | 27.34 | $26.95 | 1515 |
| 2023-06-08 | 27.38 | $26.95 | 2100 |
| 2023-06-07 | 27.42 | $26.63 | 240 |
| 2023-06-06 | 27.50 | $26.60 | 1700 |
| 2023-06-05 | 27.60 | $27.01 | 2540 |
| 2023-06-02 | 27.66 | $27.12 | 814 |
| 2023-06-01 | 27.72 | $26.93 | 1025 |
| 2023-05-31 | 27.80 | $26.56 | 3800 |
| 2023-05-30 | 27.93 | $26.56 | 500 |
| 2023-05-26 | 28.08 | $26.56 | 4800 |
| 2023-05-25 | 28.24 | $26.66 | 400 |
| 2023-05-24 | 28.40 | $26.77 | 1716 |
| 2023-05-23 | 28.57 | $27.62 | 600 |
| 2023-05-22 | 28.67 | $28.00 | 300 |
| 2023-05-19 | 28.75 | $28.10 | 4344 |
| 2023-05-18 | 28.81 | $28.03 | 326 |
| 2023-05-17 | 28.90 | $28.26 | 511 |
| 2023-05-16 | 28.96 | $29.01 | — |
| 2023-05-15 | 28.96 | $29.01 | 1020 |
| 2023-05-12 | 28.95 | $29.34 | — |
| 2023-05-11 | 28.91 | $29.34 | — |
| 2023-05-10 | 28.87 | $29.34 | — |
| 2023-05-09 | 28.82 | $29.34 | 1700 |
| 2023-05-08 | 28.76 | $29.27 | 600 |
| 2023-05-05 | 28.71 | $29.45 | 343 |
| 2023-05-04 | 28.63 | $28.68 | 1800 |
| 2023-05-03 | 28.63 | $28.68 | 200 |
| 2023-05-02 | 28.62 | $29.06 | 900 |
| 2023-05-01 | 28.57 | $29.06 | 1400 |
| 2023-04-28 | 28.52 | $28.87 | 700 |
| 2023-04-27 | 28.49 | $28.64 | 2324 |
| 2023-04-26 | 28.47 | $29.00 | 300 |
| 2023-04-25 | 28.41 | $30.00 | 532 |
| 2023-04-24 | 28.25 | $28.99 | 311 |
| 2023-04-21 | 28.17 | $28.84 | 220 |
| 2023-04-20 | 28.10 | $28.84 | 1000 |
| 2023-04-19 | 28.02 | $28.67 | 300 |
| 2023-04-18 | 27.95 | $28.91 | 800 |
| 2023-04-17 | 27.85 | $28.64 | 1700 |
| 2023-04-14 | 27.77 | $28.75 | 206 |
| 2023-04-13 | 27.66 | $28.79 | 300 |
| 2023-04-12 | 27.55 | $28.93 | 1100 |
| 2023-04-11 | 27.40 | $28.74 | 634 |
| 2023-04-10 | 27.26 | $28.38 | 2421 |
| 2023-04-06 | 27.14 | $27.89 | 1100 |
| 2023-04-05 | 27.06 | $27.89 | 1200 |
| 2023-04-04 | 26.97 | $27.89 | 500 |
| 2023-04-03 | 26.88 | $27.90 | 4200 |
| 2023-03-31 | 26.77 | $27.86 | 511 |
| 2023-03-30 | 26.66 | $27.58 | 944 |
| 2023-03-29 | 26.56 | $27.30 | 11100 |
| 2023-03-28 | 26.48 | $27.21 | 3800 |
| 2023-03-27 | 26.40 | $26.75 | 194600 |
| 2023-03-24 | 26.37 | $26.01 | 4532 |
| 2023-03-23 | 26.40 | $26.30 | 1250 |
| 2023-03-22 | 26.41 | $26.30 | 1275 |
| 2023-03-21 | 26.43 | $26.30 | 200 |
| 2023-03-20 | 26.44 | $26.98 | 132 |
| 2023-03-17 | 26.38 | $26.77 | 100 |
| 2023-03-16 | 26.34 | $26.85 | 401 |
| 2023-03-15 | 26.29 | $26.53 | 600 |
| 2023-03-14 | 26.26 | $26.50 | 135 |
| 2023-03-13 | 26.24 | $26.06 | 2000 |
| 2023-03-10 | 26.26 | $25.57 | 1300 |
| 2023-03-09 | 26.33 | $25.57 | 1100 |
| 2023-03-08 | 26.41 | $25.57 | 1005 |
| 2023-03-07 | 26.50 | $25.96 | 77500 |
| 2023-03-06 | 26.56 | $26.08 | 1738 |
| 2023-03-03 | 26.61 | $25.85 | 6335 |
| 2023-03-02 | 26.68 | $25.04 | 1400 |
| 2023-03-01 | 26.86 | $25.66 | 2800 |
| 2023-02-28 | 26.98 | $26.50 | 52227 |
| 2023-02-27 | 27.03 | $26.66 | 600 |
| 2023-02-24 | 27.07 | $26.42 | 1530 |
| 2023-02-23 | 27.14 | $26.86 | — |
| 2023-02-22 | 27.17 | $26.86 | 349 |
| 2023-02-21 | 27.21 | $26.83 | 600 |
| 2023-02-17 | 27.25 | $27.07 | 6532 |
| 2023-02-16 | 27.26 | $26.89 | 139 |
| 2023-02-15 | 27.30 | $27.08 | 520 |
| 2023-02-14 | 27.33 | $27.33 | 2249 |
| 2023-02-13 | 27.33 | $26.95 | — |
| 2023-02-10 | 27.37 | $26.95 | — |
| 2023-02-09 | 27.41 | $26.95 | 1100 |
| 2023-02-08 | 27.46 | $26.74 | 1000 |
| 2023-02-07 | 27.53 | $26.83 | 2537 |
| 2023-02-06 | 27.61 | $26.83 | 4228 |
| 2023-02-03 | 27.69 | $27.05 | 900 |
| 2023-02-02 | 27.76 | $27.28 | 801 |
| 2023-02-01 | 27.81 | $27.52 | 1315 |
| 2023-01-31 | 27.84 | $27.61 | 121100 |
| 2023-01-30 | 27.86 | $27.80 | 1200 |
| 2023-01-27 | 27.87 | $27.80 | 3436 |
| 2023-01-26 | 27.87 | $28.07 | 1000 |
| 2023-01-25 | 27.85 | $28.28 | 300 |
| 2023-01-24 | 27.81 | $28.24 | 1523 |
| 2023-01-23 | 27.76 | $28.19 | 6400 |
| 2023-01-20 | 27.72 | $28.38 | 2200 |
| 2023-01-19 | 27.65 | $28.13 | 146 |
| 2023-01-18 | 27.60 | $28.50 | 437 |
| 2023-01-17 | 27.50 | $28.43 | 1435 |
| 2023-01-13 | 27.40 | $28.23 | 302 |
| 2023-01-12 | 27.32 | $28.19 | 500 |
| 2023-01-11 | 27.23 | $27.79 | 333 |
| 2023-01-10 | 27.17 | $27.43 | 1442 |
| 2023-01-09 | 27.14 | $27.30 | 1250 |
| 2023-01-06 | 27.12 | $27.30 | 1275 |
| 2023-01-05 | 27.10 | $27.30 | 304 |
| 2023-01-04 | 27.08 | $27.43 | 1300 |
| 2023-01-03 | 27.04 | $26.85 | 1600 |
| 2022-12-30 | 27.06 | $27.18 | 1900 |
| 2022-12-29 | 27.05 | $26.55 | 1287 |
| 2022-12-28 | 27.11 | $26.55 | 1293 |
| 2022-12-27 | 27.16 | $26.55 | 800 |
| 2022-12-23 | 27.23 | $26.90 | 1100 |
| 2022-12-22 | 27.26 | $27.20 | 1300 |
| 2022-12-21 | 27.27 | $27.20 | 800 |
| 2022-12-20 | 27.28 | $27.01 | 1435 |
| 2022-12-19 | 27.30 | $27.45 | 600 |
| 2022-12-16 | 27.29 | $27.68 | 1150 |
| 2022-12-15 | 27.25 | $27.68 | 137 |
| 2022-12-14 | 27.20 | $28.05 | 2100 |
| 2022-12-13 | 27.11 | $28.17 | 4200 |
| 2022-12-12 | 27.00 | $27.68 | 2015 |
| 2022-12-09 | 26.93 | $27.16 | 1075 |
| 2022-12-08 | 26.91 | $27.16 | 600 |
| 2022-12-07 | 26.88 | $27.13 | 140 |
| 2022-12-06 | 26.85 | $27.26 | 434 |
| 2022-12-05 | 26.81 | $26.95 | 1000 |
| 2022-12-02 | 26.80 | $27.04 | 200 |
| 2022-12-01 | 26.77 | $27.30 | 1500 |
| 2022-11-30 | 26.72 | $27.01 | 30425 |
| 2022-11-29 | 26.69 | $26.80 | 538 |
| 2022-11-28 | 26.67 | $27.21 | 4426 |
| 2022-11-25 | 26.62 | $27.46 | 500 |
| 2022-11-23 | 26.53 | $27.47 | 1526 |
| 2022-11-22 | 26.43 | $27.15 | 1200 |
| 2022-11-21 | 26.35 | $26.76 | 741 |
| 2022-11-18 | 26.31 | $26.52 | 136 |
| 2022-11-17 | 26.29 | $26.78 | 800 |
| 2022-11-16 | 26.24 | $26.29 | 1000 |
| 2022-11-15 | 26.23 | $26.29 | 9201 |
| 2022-11-14 | 26.22 | $26.48 | 5200 |
| 2022-11-11 | 26.20 | $26.79 | 7927 |
| 2022-11-10 | 26.13 | $26.83 | 545 |
| 2022-11-09 | 26.06 | $26.01 | 650 |
| 2022-11-08 | 26.07 | $26.01 | 1311 |
| 2022-11-07 | 26.07 | $25.70 | 1122 |
| 2022-11-04 | 26.11 | $25.97 | 3000 |
| 2022-11-03 | 26.13 | $25.50 | 2300 |
| 2022-11-02 | 26.19 | $26.24 | 740 |
| 2022-11-01 | 26.19 | $26.38 | 3100 |
| 2022-10-31 | 26.17 | $26.42 | 3800 |
| 2022-10-28 | 26.14 | $26.39 | 1100 |
| 2022-10-27 | 26.11 | $26.55 | 500 |
| 2022-10-26 | 26.07 | $26.42 | 403 |
| 2022-10-25 | 26.03 | $26.00 | 143100 |
| 2022-10-24 | 26.03 | $25.42 | 2300 |
| 2022-10-21 | 26.10 | $25.42 | 1600 |
| 2022-10-20 | 26.17 | $24.89 | 700 |
| 2022-10-19 | 26.31 | $24.99 | 2927 |
| 2022-10-18 | 26.44 | $25.47 | 2100 |
| 2022-10-17 | 26.55 | $25.12 | 8500 |
| 2022-10-14 | 26.70 | $24.26 | 1500 |
| 2022-10-13 | 26.95 | $24.77 | 1136 |
| 2022-10-12 | 27.18 | $24.39 | 1846 |
| 2022-10-11 | 27.48 | $24.99 | 408 |
| 2022-10-10 | 27.74 | $25.36 | 475 |
| 2022-10-07 | 27.99 | $25.36 | 1500 |
| 2022-10-06 | 28.27 | $25.06 | 2100 |
| 2022-10-05 | 28.60 | $26.55 | 1300 |
| 2022-10-04 | 28.82 | $27.15 | 1133 |
| 2022-10-03 | 29.00 | $27.05 | 700 |
| 2022-09-30 | 29.20 | $26.11 | 3743 |
| 2022-09-29 | 29.53 | $26.56 | 4500 |
| 2022-09-28 | 29.84 | $27.68 | 9500 |
| 2022-09-27 | 30.06 | $27.76 | 8845 |
| 2022-09-26 | 30.31 | $28.13 | 2041 |
| 2022-09-23 | 30.54 | $29.01 | 1200 |
| 2022-09-22 | 30.70 | $29.82 | 387 |
| 2022-09-21 | 30.79 | $29.82 | 615 |
| 2022-09-20 | 30.89 | $29.99 | 1425 |
| 2022-09-19 | 30.99 | $30.66 | 2223 |
| 2022-09-16 | 31.02 | $30.34 | 400 |
| 2022-09-15 | 31.09 | $30.42 | 441 |
| 2022-09-14 | 31.16 | $30.85 | 925 |
| 2022-09-13 | 31.20 | $30.94 | 1200 |
| 2022-09-12 | 31.22 | $31.55 | 1710 |
| 2022-09-09 | 31.19 | $31.55 | 528 |
| 2022-09-08 | 31.15 | $31.05 | 300 |
| 2022-09-07 | 31.16 | $31.05 | 1014 |
| 2022-09-06 | 31.17 | $30.86 | 200 |
| 2022-09-02 | 31.20 | $30.67 | 2639 |
| 2022-09-01 | 31.26 | $30.52 | 616 |
| 2022-08-31 | 31.34 | $30.61 | 3116 |
| 2022-08-30 | 31.41 | $30.90 | 134 |
| 2022-08-29 | 31.47 | $31.89 | 700 |
| 2022-08-26 | 31.42 | $31.61 | 1017 |
| 2022-08-25 | 31.40 | $31.93 | 933 |
| 2022-08-24 | 31.35 | $31.56 | 402 |
| 2022-08-23 | 31.33 | $31.23 | 2025 |
| 2022-08-22 | 31.34 | $31.20 | 2700 |
| 2022-08-19 | 31.35 | $31.47 | 200 |
| 2022-08-18 | 31.34 | $31.47 | 150 |
| 2022-08-17 | 31.33 | $31.47 | 125 |
| 2022-08-16 | 31.31 | $31.47 | 112 |
| 2022-08-15 | 31.29 | $31.47 | 5200 |
| 2022-08-12 | 31.28 | $31.75 | 1000 |
| 2022-08-11 | 31.23 | $31.92 | 100 |
| 2022-08-10 | 31.15 | $31.92 | 1500 |
| 2022-08-09 | 31.07 | $31.25 | 28916 |
| 2022-08-08 | 31.05 | $31.13 | 2120 |
| 2022-08-05 | 31.04 | $30.81 | 1100 |
| 2022-08-04 | 31.07 | $31.08 | 200 |
| 2022-08-03 | 31.07 | $30.83 | 29433 |
| 2022-08-02 | 31.09 | $32.37 | 2526 |
| 2022-08-01 | 30.96 | $32.39 | 100 |
| 2022-07-29 | 30.81 | $32.39 | 1608 |
| 2022-07-28 | 30.64 | $32.09 | 1300 |
| 2022-07-27 | 30.49 | $31.45 | 1400 |
| 2022-07-26 | 30.39 | $31.14 | 811 |
| 2022-07-25 | 30.31 | $30.99 | 339 |
| 2022-07-22 | 30.24 | $30.64 | 337 |
| 2022-07-21 | 30.19 | $30.35 | 100 |
| 2022-07-20 | 30.18 | $30.69 | 503 |
| 2022-07-19 | 30.12 | $30.81 | 900 |
| 2022-07-18 | 30.05 | $30.74 | 341 |
| 2022-07-15 | 29.98 | $30.95 | 7200 |
| 2022-07-14 | 29.88 | $30.53 | 900 |
| 2022-07-13 | 29.81 | $30.12 | 730 |
| 2022-07-12 | 29.78 | $30.56 | 600 |
| 2022-07-11 | 29.69 | $29.88 | 400 |
| 2022-07-08 | 29.67 | $29.54 | 937 |
| 2022-07-07 | 29.69 | $29.53 | 300 |
| 2022-07-06 | 29.70 | $29.37 | 120 |
| 2022-07-05 | 29.74 | $29.38 | 1100 |
| 2022-07-01 | 29.78 | $29.85 | — |
| 2022-06-30 | 29.77 | $29.85 | 3100 |
| 2022-06-29 | 29.76 | $29.84 | 400 |
| 2022-06-28 | 29.75 | $29.85 | 1224 |
| 2022-06-27 | 29.74 | $29.54 | 600 |
| 2022-06-24 | 29.76 | $28.41 | — |
| 2022-06-23 | 29.91 | $28.41 | — |
| 2022-06-22 | 30.06 | $28.41 | 250 |
| 2022-06-21 | 30.24 | $28.41 | 700 |
| 2022-06-17 | 30.43 | $28.06 | 2623 |
| 2022-06-16 | 30.68 | $28.67 | 1543 |
| 2022-06-15 | 30.89 | $29.38 | 1700 |
| 2022-06-14 | 31.05 | $29.78 | 1500 |
| 2022-06-13 | 31.18 | $30.55 | 2926 |
| 2022-06-10 | 31.25 | $31.31 | 325 |
| 2022-06-09 | 31.24 | $31.31 | 408 |
| 2022-06-08 | 31.24 | $31.21 | 203 |
| 2022-06-07 | 31.24 | $31.46 | 300 |
| 2022-06-06 | 31.22 | $31.40 | 827 |
| 2022-06-03 | 31.20 | $31.68 | 362 |
| 2022-06-02 | 31.15 | $31.68 | 935 |
| 2022-06-01 | 31.09 | $31.81 | 8683 |
| 2022-05-31 | 31.02 | $31.69 | 19026 |
| 2022-05-27 | 30.95 | $31.38 | 1212 |
| 2022-05-26 | 30.90 | $31.46 | 216 |
| 2022-05-25 | 30.84 | $31.69 | 2202 |
| 2022-05-24 | 30.75 | $31.43 | 700 |
| 2022-05-23 | 30.68 | $32.00 | 2300 |
| 2022-05-20 | 30.54 | $31.15 | 381 |
| 2022-05-19 | 30.48 | $31.16 | 700 |
| 2022-05-18 | 30.40 | $31.06 | 1229 |
| 2022-05-17 | 30.34 | $31.35 | 1300 |
| 2022-05-16 | 30.23 | $30.86 | 2300 |
| 2022-05-13 | 30.16 | $29.65 | 390 |
| 2022-05-12 | 30.22 | $29.65 | 1140 |
| 2022-05-11 | 30.28 | $30.52 | 3000 |
| 2022-05-10 | 30.25 | $30.02 | 6000 |
| 2022-05-09 | 30.27 | $30.40 | 1630 |
| 2022-05-06 | 30.26 | $29.84 | 400 |
| 2022-05-05 | 30.30 | $29.60 | 250 |
| 2022-05-04 | 30.38 | $29.60 | 2301 |
| 2022-05-03 | 30.46 | $29.66 | 823 |
| 2022-05-02 | 30.54 | $29.61 | 5700 |
| 2022-04-29 | 30.64 | $30.06 | 2100 |
| 2022-04-28 | 30.70 | $30.73 | 3100 |
| 2022-04-27 | 30.70 | $30.42 | 5700 |
| 2022-04-26 | 30.73 | $30.56 | 3300 |
| 2022-04-25 | 30.75 | $30.85 | 3900 |
| 2022-04-22 | 30.74 | $30.93 | 2300 |
| 2022-04-21 | 30.72 | $31.54 | 726 |
| 2022-04-20 | 30.63 | $31.50 | 4008 |
| 2022-04-19 | 30.54 | $31.15 | 200 |
| 2022-04-18 | 30.48 | $31.05 | 340 |
| 2022-04-14 | 30.42 | $31.05 | 500 |
| 2022-04-13 | 30.35 | $31.06 | 715 |
| 2022-04-12 | 30.27 | $31.28 | 400 |
| 2022-04-11 | 30.17 | $31.22 | 3415 |
| 2022-04-08 | 30.06 | $30.95 | 175 |
| 2022-04-07 | 29.96 | $30.95 | 1202 |
| 2022-04-06 | 29.86 | $31.30 | 1100 |
| 2022-04-05 | 29.71 | $31.00 | 1200 |
| 2022-04-04 | 29.57 | $30.59 | 200 |
| 2022-04-01 | 29.47 | $30.37 | 4812 |
| 2022-03-31 | 29.37 | $30.67 | 500 |
| 2022-03-30 | 29.23 | $30.51 | 800 |
| 2022-03-29 | 29.10 | $30.36 | 6818 |
| 2022-03-28 | 28.97 | $30.00 | 29100 |
| 2022-03-25 | 28.86 | $30.00 | 800 |
| 2022-03-24 | 28.74 | $29.57 | 1000 |
| 2022-03-23 | 28.65 | $29.29 | 137 |
| 2022-03-22 | 28.58 | $29.29 | 100 |
| 2022-03-21 | 28.51 | $29.29 | 724 |
| 2022-03-18 | 28.43 | $29.07 | 900 |
| 2022-03-17 | 28.36 | $29.16 | 1200 |
| 2022-03-16 | 28.28 | $28.86 | 9544 |
| 2022-03-15 | 28.21 | $28.61 | 1000 |
| 2022-03-14 | 28.17 | $28.74 | 246 |
| 2022-03-11 | 28.11 | $28.82 | 700 |
| 2022-03-10 | 28.04 | $28.28 | 500 |
| 2022-03-09 | 28.01 | $28.37 | 506 |
| 2022-03-08 | 27.97 | $28.07 | 12929 |
| 2022-03-07 | 27.96 | $28.30 | 2200 |
| 2022-03-04 | 27.93 | $28.31 | 808 |
| 2022-03-03 | 27.89 | $28.06 | 800 |
| 2022-03-02 | 27.87 | $28.28 | 39600 |
| 2022-03-01 | 27.83 | $27.82 | 3635 |
| 2022-02-28 | 27.83 | $27.73 | 28000 |
| 2022-02-25 | 27.84 | $27.82 | 3646 |
| 2022-02-24 | 27.84 | $27.29 | 1648 |
| 2022-02-23 | 27.90 | $27.52 | 2736 |
| 2022-02-22 | 27.94 | $27.44 | 13300 |
| 2022-02-18 | 27.99 | $27.43 | 8400 |
| 2022-02-17 | 28.05 | $27.63 | 200 |
| 2022-02-16 | 28.10 | $27.40 | 1500 |
| 2022-02-15 | 28.17 | $27.36 | 11800 |
| 2022-02-14 | 28.26 | $27.52 | 624 |
| 2022-02-11 | 28.33 | $27.74 | 6023 |
| 2022-02-10 | 28.39 | $28.18 | 201 |
| 2022-02-09 | 28.42 | $28.35 | 22600 |
| 2022-02-08 | 28.42 | $28.22 | 220 |
| 2022-02-07 | 28.45 | $28.22 | 1538 |
| 2022-02-04 | 28.47 | $28.07 | 3600 |
| 2022-02-03 | 28.51 | $28.43 | 2239 |
| 2022-02-02 | 28.52 | $28.46 | 626 |
| 2022-02-01 | 28.53 | $29.15 | 440300 |
| 2022-01-31 | 28.46 | $29.07 | 4940 |
| 2022-01-28 | 28.40 | $28.48 | 636 |
| 2022-01-27 | 28.39 | $28.53 | 3432 |
| 2022-01-26 | 28.37 | $28.73 | 3400 |
| 2022-01-25 | 28.34 | $28.27 | 900 |
| 2022-01-24 | 28.34 | $28.30 | 7800 |
| 2022-01-21 | 28.35 | $28.34 | 3500 |
| 2022-01-20 | 28.35 | $28.71 | 2400 |
| 2022-01-19 | 28.31 | $28.45 | 9104 |
| 2022-01-18 | 28.30 | $28.48 | 7400 |
| 2022-01-14 | 28.28 | $28.33 | 1230 |
| 2022-01-13 | 28.27 | $28.50 | 7905 |
| 2022-01-12 | 28.25 | $28.47 | 1743 |
| 2022-01-11 | 28.22 | $28.11 | 2110 |
| 2022-01-10 | 28.23 | $27.93 | 2200 |
| 2022-01-07 | 28.27 | $28.19 | 2210 |
| 2022-01-06 | 28.27 | $28.07 | 2507 |
| 2022-01-05 | 28.30 | $28.58 | 4400 |
| 2022-01-04 | 28.27 | $28.80 | 1327 |
| 2022-01-03 | 28.21 | $29.01 | 1131 |
| 2021-12-31 | 28.12 | $29.03 | 946 |
| 2021-12-30 | 28.03 | $28.79 | 100 |
| 2021-12-29 | 27.95 | $28.58 | 1105 |
| 2021-12-28 | 27.88 | $27.54 | 100 |
| 2021-12-27 | 27.92 | $27.54 | 1300 |
| 2021-12-23 | 27.96 | $28.50 | 100 |
| 2021-12-22 | 27.90 | $28.50 | 105 |
| 2021-12-21 | 27.84 | $28.22 | 929 |
| 2021-12-20 | 27.80 | $28.14 | 2634 |
| 2021-12-17 | 27.76 | $28.40 | 1000 |
| 2021-12-16 | 27.70 | $28.18 | 2200 |
| 2021-12-15 | 27.65 | $27.91 | 1100 |
| 2021-12-14 | 27.62 | $27.60 | 1403 |
| 2021-12-13 | 27.62 | $27.30 | 1000 |
| 2021-12-10 | 27.65 | $27.40 | 904 |
| 2021-12-09 | 27.68 | $27.40 | 4038 |
| 2021-12-08 | 27.71 | $27.65 | 1311 |
| 2021-12-07 | 27.72 | $27.81 | 7600 |
| 2021-12-06 | 27.71 | $27.69 | 2021 |
| 2021-12-03 | 27.71 | $27.18 | 800 |
| 2021-12-02 | 27.76 | $26.74 | 4300 |
| 2021-12-01 | 27.87 | $26.80 | 2200 |
| 2021-11-30 | 27.98 | $26.85 | 10144 |
| 2021-11-29 | 28.10 | $27.66 | 1600 |
| 2021-11-26 | 28.15 | $28.13 | 100 |
| 2021-11-24 | 28.15 | $28.13 | 100 |
| 2021-11-23 | 28.15 | $28.13 | 2200 |
| 2021-11-22 | 28.16 | $28.09 | 100 |
| 2021-11-19 | 28.16 | $28.09 | 949 |
| 2021-11-18 | 28.17 | $28.24 | 700 |
| 2021-11-17 | 28.16 | $27.88 | 246 |
| 2021-11-16 | 28.19 | $28.01 | 1236 |
| 2021-11-15 | 28.21 | $28.06 | 203 |
| 2021-11-12 | 28.23 | $27.95 | 1515 |
| 2021-11-11 | 28.26 | $28.05 | 700 |
| 2021-11-10 | 28.28 | $28.18 | 1805 |
| 2021-11-09 | 28.29 | $28.18 | 1816 |
| 2021-11-08 | 28.30 | $28.04 | 500 |
| 2021-11-05 | 28.33 | $28.41 | 2832 |
| 2021-11-04 | 28.32 | $28.34 | 120 |
| 2021-11-03 | 28.32 | $28.50 | 730 |
| 2021-11-02 | 28.30 | $28.96 | 743 |
| 2021-11-01 | 28.23 | $29.25 | 3400 |
| 2021-10-29 | 28.12 | $29.04 | 4611 |
| 2021-10-28 | 28.02 | $28.62 | 1920 |
| 2021-10-27 | 27.96 | $28.01 | 404 |
| 2021-10-26 | 27.95 | $28.21 | 1716 |
| 2021-10-25 | 27.93 | $28.21 | 2233 |
| 2021-10-22 | 27.90 | $28.23 | 500 |
| 2021-10-21 | 27.86 | $28.27 | 600 |
| 2021-10-20 | 27.82 | $28.30 | 700 |
| 2021-10-19 | 27.77 | $28.08 | 532 |
| 2021-10-18 | 27.74 | $28.06 | 206 |
| 2021-10-15 | 27.70 | $28.20 | 507 |
| 2021-10-14 | 27.65 | $28.32 | 934 |
| 2021-10-13 | 27.58 | $28.04 | 100 |
| 2021-10-12 | 27.53 | $27.83 | 1042 |
| 2021-10-11 | 27.50 | $27.87 | 100 |
| 2021-10-08 | 27.46 | $27.87 | 100 |
| 2021-10-07 | 27.42 | $27.87 | 1119 |
| 2021-10-06 | 27.37 | $27.59 | 9900 |
| 2021-10-05 | 27.35 | $27.35 | 5800 |
| 2021-10-04 | 27.35 | $27.26 | 2543 |
| 2021-10-01 | 27.36 | $27.09 | 737 |
| 2021-09-30 | 27.38 | $26.81 | 605 |
| 2021-09-29 | 27.44 | $26.87 | 1010 |
| 2021-09-28 | 27.50 | $26.88 | 3513 |
| 2021-09-27 | 27.57 | $27.15 | 17200 |
| 2021-09-24 | 27.61 | $27.09 | 2100 |
| 2021-09-23 | 27.67 | $27.23 | 900 |
| 2021-09-22 | 27.72 | $27.10 | 3419 |
| 2021-09-21 | 27.78 | $27.29 | 420 |
| 2021-09-20 | 27.83 | $27.07 | 3716 |
| 2021-09-17 | 27.91 | $27.16 | 3244 |
| 2021-09-16 | 27.99 | $27.50 | 1413 |
| 2021-09-15 | 28.04 | $27.81 | 2123 |
| 2021-09-14 | 28.07 | $27.63 | 1004 |
| 2021-09-13 | 28.11 | $27.64 | 914 |
| 2021-09-10 | 28.16 | $27.65 | 900 |
| 2021-09-09 | 28.22 | $27.94 | 1319 |
| 2021-09-08 | 28.25 | $28.01 | 700 |
| 2021-09-07 | 28.27 | $27.93 | 1003 |
| 2021-09-03 | 28.31 | $28.48 | 2937 |
| 2021-09-02 | 28.29 | $28.33 | 1409 |
| 2021-09-01 | 28.28 | $28.29 | 1500 |
| 2021-08-31 | 28.28 | $28.29 | 7847 |
| 2021-08-30 | 28.28 | $28.31 | 100 |
| 2021-08-27 | 28.28 | $28.31 | 1900 |
| 2021-08-26 | 28.28 | $28.00 | 1200 |
| 2021-08-25 | 28.31 | $28.26 | 2706 |
| 2021-08-24 | 28.31 | $28.32 | 19900 |
| 2021-08-23 | 28.31 | $28.38 | 5500 |
| 2021-08-20 | 28.30 | $28.26 | 1800 |
| 2021-08-19 | 28.31 | $28.06 | 2513 |
| 2021-08-18 | 28.33 | $28.45 | 2500 |
| 2021-08-17 | 28.32 | $28.21 | 800 |
| 2021-08-16 | 28.33 | $28.49 | 100 |
| 2021-08-13 | 28.32 | $28.49 | 2304 |
| 2021-08-12 | 28.30 | $28.37 | 7200 |
| 2021-08-11 | 28.29 | $28.38 | 6006 |
| 2021-08-10 | 28.28 | $28.45 | 1400 |
| 2021-08-09 | 28.27 | $27.92 | 4600 |
| 2021-08-06 | 28.30 | $28.00 | 2625 |
| 2021-08-05 | 28.33 | $28.31 | 2100 |
| 2021-08-04 | 28.34 | $28.20 | 3200 |
| 2021-08-03 | 28.35 | $28.97 | 2238 |
| 2021-08-02 | 28.28 | $28.02 | 1100 |
| 2021-07-30 | 28.31 | $29.28 | 4700 |
| 2021-07-29 | 28.21 | $28.95 | 1200 |
| 2021-07-28 | 28.13 | $28.58 | 1200 |
| 2021-07-27 | 28.09 | $28.49 | 700 |
| 2021-07-26 | 28.04 | $28.25 | 336 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.95
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.33
Average
27.37
Maximum
37.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.95 | $39.48 | 616 |
| 2026-07-22 | 37.76 | $38.89 | 100300 |
| 2026-07-21 | 37.62 | $38.19 | 12 |
| 2026-07-20 | 37.54 | $38.19 | 140920 |
| 2026-07-17 | 37.45 | $38.23 | 12 |
| 2026-07-16 | 37.35 | $38.23 | 132619 |
| 2026-07-15 | 37.25 | $38.10 | 46247 |
| 2026-07-14 | 37.15 | $37.98 | 33507 |
| 2026-07-13 | 37.06 | $37.20 | 109127 |
| 2026-07-10 | 37.04 | $37.02 | 67100 |
| 2026-07-09 | 37.04 | $37.14 | 20027 |
| 2026-07-08 | 37.03 | $37.38 | 16400 |
| 2026-07-07 | 36.98 | $36.60 | 89227 |
| 2026-07-06 | 37.01 | $36.44 | 115300 |
| 2026-07-02 | 37.06 | $36.88 | 93740 |
| 2026-07-01 | 37.05 | $37.31 | 23 |
| 2026-06-30 | 37.00 | $37.31 | 42842 |
| 2026-06-29 | 36.95 | $37.69 | 29000 |
| 2026-06-26 | 36.84 | $37.50 | 28959 |
| 2026-06-25 | 36.76 | $37.30 | 2800 |
| 2026-06-24 | 36.69 | $36.67 | 3300 |
| 2026-06-23 | 36.67 | $36.69 | 400 |
| 2026-06-22 | 36.66 | $36.69 | 45428 |
| 2026-06-18 | 36.64 | $36.88 | 400 |
| 2026-06-17 | 36.59 | $36.88 | 400 |
| 2026-06-16 | 36.54 | $37.02 | 99511 |
| 2026-06-15 | 36.46 | $37.22 | 415 |
| 2026-06-12 | 36.36 | $36.86 | 429 |
| 2026-06-11 | 36.28 | $36.93 | 101 |
| 2026-06-10 | 36.19 | $36.93 | 514 |
| 2026-06-09 | 36.09 | $36.42 | 2600 |
| 2026-06-08 | 36.03 | $36.09 | 3100 |
| 2026-06-05 | 36.01 | $36.70 | 21800 |
| 2026-06-04 | 35.92 | $35.99 | — |
| 2026-06-03 | 35.89 | $35.99 | 2 |
| 2026-06-02 | 35.87 | $35.99 | 28716 |
| 2026-06-01 | 35.85 | $35.39 | 15733 |
| 2026-05-29 | 35.89 | $36.50 | 115510 |
| 2026-05-28 | 35.81 | $36.64 | 41923 |
| 2026-05-27 | 35.72 | $36.50 | 44200 |
| 2026-05-26 | 35.64 | $36.53 | 23536 |
| 2026-05-22 | 35.55 | $36.30 | 1048 |
| 2026-05-21 | 35.47 | $35.60 | 800 |
| 2026-05-20 | 35.46 | $35.60 | 2248 |
| 2026-05-19 | 35.45 | $35.55 | 1805 |
| 2026-05-18 | 35.44 | $34.56 | 900 |
| 2026-05-15 | 35.52 | $35.06 | 441 |
| 2026-05-14 | 35.57 | $35.51 | 113802 |
| 2026-05-13 | 35.57 | $35.30 | 824 |
| 2026-05-12 | 35.59 | $35.56 | 300 |
| 2026-05-11 | 35.59 | $35.56 | 1300 |
| 2026-05-08 | 35.59 | $35.12 | 1300 |
| 2026-05-07 | 35.64 | $36.02 | — |
| 2026-05-06 | 35.60 | $36.02 | 10700 |
| 2026-05-05 | 35.56 | $35.96 | 24045 |
| 2026-05-04 | 35.53 | $35.76 | 20100 |
| 2026-05-01 | 35.52 | $35.55 | 40126 |
| 2026-04-30 | 35.53 | $35.73 | 20 |
| 2026-04-29 | 35.51 | $35.73 | 2300 |
| 2026-04-28 | 35.49 | $35.74 | 1500 |
| 2026-04-27 | 35.47 | $35.27 | 1200 |
| 2026-04-24 | 35.49 | $35.22 | 9521 |
| 2026-04-23 | 35.51 | $35.12 | 200 |
| 2026-04-22 | 35.55 | $34.80 | 400 |
| 2026-04-21 | 35.61 | $35.15 | 1800 |
| 2026-04-20 | 35.63 | $35.25 | 400 |
| 2026-04-17 | 35.65 | $35.37 | 613 |
| 2026-04-16 | 35.65 | $35.86 | 200 |
| 2026-04-15 | 35.60 | $35.84 | 5800 |
| 2026-04-14 | 35.55 | $35.87 | 4300 |
| 2026-04-13 | 35.50 | $35.86 | 3000 |
| 2026-04-10 | 35.45 | $36.61 | 1438 |
| 2026-04-09 | 35.32 | $36.31 | 1030 |
| 2026-04-08 | 35.22 | $35.92 | 600 |
| 2026-04-07 | 35.15 | $35.78 | 722 |
| 2026-04-06 | 35.10 | $35.49 | 2442 |
| 2026-04-02 | 35.07 | $35.14 | 700 |
| 2026-04-01 | 35.08 | $35.14 | 800 |
| 2026-03-31 | 35.08 | $35.06 | 2500 |
| 2026-03-30 | 35.10 | $35.00 | 5712 |
| 2026-03-27 | 35.12 | $34.90 | 400 |
| 2026-03-26 | 35.14 | $34.92 | 1000 |
| 2026-03-25 | 35.17 | $34.91 | 831 |
| 2026-03-24 | 35.19 | $34.58 | 18800 |
| 2026-03-23 | 35.24 | $34.59 | 25927 |
| 2026-03-20 | 35.30 | $34.42 | 49700 |
| 2026-03-19 | 35.38 | $35.00 | 27340 |
| 2026-03-18 | 35.39 | $35.78 | 39700 |
| 2026-03-17 | 35.32 | $35.65 | 65935 |
| 2026-03-16 | 35.25 | $35.95 | 10500 |
| 2026-03-13 | 35.15 | $35.42 | 8900 |
| 2026-03-12 | 35.09 | $35.57 | 59207 |
| 2026-03-11 | 35.00 | $35.50 | 76133 |
| 2026-03-10 | 34.90 | $35.51 | 34625 |
| 2026-03-09 | 34.78 | $35.47 | 8021 |
| 2026-03-06 | 34.65 | $35.60 | 76700 |
| 2026-03-05 | 34.50 | $35.20 | 57440 |
| 2026-03-04 | 34.37 | $35.08 | 14300 |
| 2026-03-03 | 34.24 | $35.13 | 7400 |
| 2026-03-02 | 34.09 | $34.62 | 56731 |
| 2026-02-27 | 33.98 | $34.84 | 51622 |
| 2026-02-26 | 33.83 | $34.10 | 16634 |
| 2026-02-25 | 33.75 | $35.18 | 48400 |
| 2026-02-24 | 33.56 | $34.63 | 29700 |
| 2026-02-23 | 33.40 | $35.20 | 29201 |
| 2026-02-20 | 33.17 | $34.32 | 20400 |
| 2026-02-19 | 33.01 | $34.09 | 51328 |
| 2026-02-18 | 32.87 | $33.83 | 39700 |
| 2026-02-17 | 32.74 | $34.05 | 13407 |
| 2026-02-13 | 32.58 | $33.68 | 11200 |
| 2026-02-12 | 32.44 | $33.48 | 178117 |
| 2026-02-11 | 32.31 | $32.93 | 3239 |
| 2026-02-10 | 32.22 | $32.34 | 645 |
| 2026-02-09 | 32.19 | $32.21 | 2100 |
| 2026-02-06 | 32.16 | $32.05 | 4107 |
| 2026-02-05 | 32.14 | $32.52 | 57800 |
| 2026-02-04 | 32.07 | $32.78 | 45518 |
| 2026-02-03 | 31.97 | $32.41 | 47345 |
| 2026-02-02 | 31.89 | $31.92 | 25921 |
| 2026-01-30 | 31.85 | $32.11 | 6338 |
| 2026-01-29 | 31.80 | $32.66 | 22021 |
| 2026-01-28 | 31.68 | $32.65 | 30413 |
| 2026-01-27 | 31.55 | $32.29 | 65400 |
| 2026-01-26 | 31.45 | $31.98 | 23800 |
| 2026-01-23 | 31.38 | $32.01 | 258903 |
| 2026-01-22 | 31.30 | $31.70 | 25633 |
| 2026-01-21 | 31.24 | $31.68 | 143300 |
| 2026-01-20 | 31.18 | $31.89 | 10600 |
| 2026-01-16 | 31.10 | $31.37 | 19606 |
| 2026-01-15 | 31.06 | $31.35 | 25400 |
| 2026-01-14 | 31.02 | $31.47 | 11012 |
| 2026-01-13 | 30.97 | $31.49 | 47711 |
| 2026-01-12 | 30.90 | $31.00 | 51825 |
| 2026-01-09 | 30.88 | $31.07 | 10946 |
| 2026-01-08 | 30.84 | $31.00 | 30519 |
| 2026-01-07 | 30.81 | $30.86 | 8300 |
| 2026-01-06 | 30.78 | $30.65 | 62641 |
| 2026-01-05 | 30.78 | $30.66 | 9029 |
| 2026-01-02 | 30.76 | $31.04 | 5100 |
| 2025-12-31 | 30.71 | $31.07 | 12405 |
| 2025-12-30 | 30.65 | $31.09 | 10348 |
| 2025-12-29 | 30.59 | $31.05 | 3700 |
| 2025-12-26 | 30.52 | $30.89 | 307 |
| 2025-12-24 | 30.46 | $30.90 | 8629 |
| 2025-12-23 | 30.40 | $30.81 | 14600 |
| 2025-12-22 | 30.34 | $30.52 | 228913 |
| 2025-12-19 | 30.30 | $30.93 | 401 |
| 2025-12-18 | 30.22 | $30.93 | 4705 |
| 2025-12-17 | 30.14 | $30.93 | 30700 |
| 2025-12-16 | 30.05 | $30.35 | 138 |
| 2025-12-15 | 30.01 | $30.35 | 6300 |
| 2025-12-12 | 29.98 | $30.18 | 23500 |
| 2025-12-11 | 29.97 | $29.91 | 276043 |
| 2025-12-10 | 29.98 | $29.73 | 3014 |
| 2025-12-09 | 30.01 | $29.91 | 39400 |
| 2025-12-08 | 30.02 | $30.07 | 17500 |
| 2025-12-05 | 30.01 | $30.08 | 18400 |
| 2025-12-04 | 30.00 | $30.16 | 100800 |
| 2025-12-03 | 29.96 | $29.97 | 120000 |
| 2025-12-02 | 29.94 | $30.09 | 9300 |
| 2025-12-01 | 29.89 | $30.13 | 9318 |
| 2025-11-28 | 29.83 | $29.94 | 1 |
| 2025-11-26 | 29.78 | $29.94 | 1 |
| 2025-11-25 | 29.72 | $29.94 | 11448 |
| 2025-11-24 | 29.65 | $29.57 | 57915 |
| 2025-11-21 | 29.61 | $29.50 | 2300 |
| 2025-11-20 | 29.58 | $30.02 | 310 |
| 2025-11-19 | 29.48 | $30.02 | 12615 |
| 2025-11-18 | 29.39 | $30.30 | 29400 |
| 2025-11-17 | 29.26 | $29.96 | 11700 |
| 2025-11-14 | 29.15 | $30.55 | 1 |
| 2025-11-13 | 28.98 | $30.55 | 55208 |
| 2025-11-12 | 28.79 | $30.21 | 22200 |
| 2025-11-11 | 28.63 | $29.98 | 14627 |
| 2025-11-10 | 28.48 | $29.99 | 18900 |
| 2025-11-07 | 28.32 | $29.24 | 28448 |
| 2025-11-06 | 28.22 | $28.13 | 29500 |
| 2025-11-05 | 28.23 | $28.10 | 9730 |
| 2025-11-04 | 28.24 | $27.82 | 8942 |
| 2025-11-03 | 28.27 | $27.99 | 16129 |
| 2025-10-31 | 28.29 | $28.08 | 6700 |
| 2025-10-30 | 28.30 | $28.15 | 14238 |
| 2025-10-29 | 28.30 | $27.99 | 9413 |
| 2025-10-28 | 28.31 | $28.22 | 85200 |
| 2025-10-27 | 28.30 | $28.35 | 16035 |
| 2025-10-24 | 28.27 | $28.75 | 7915 |
| 2025-10-23 | 28.20 | $28.99 | — |
| 2025-10-22 | 28.10 | $28.99 | 4913 |
| 2025-10-21 | 27.99 | $28.40 | 1200 |
| 2025-10-20 | 27.94 | $28.36 | 3800 |
| 2025-10-17 | 27.88 | $28.35 | 20822 |
| 2025-10-16 | 27.82 | $28.05 | 11800 |
| 2025-10-15 | 27.78 | $28.15 | 6700 |
| 2025-10-14 | 27.73 | $27.71 | 61400 |
| 2025-10-13 | 27.72 | $28.13 | 800 |
| 2025-10-10 | 27.66 | $27.89 | 13006 |
| 2025-10-09 | 27.63 | $27.52 | 19317 |
| 2025-10-08 | 27.63 | $27.77 | 25200 |
| 2025-10-07 | 27.61 | $27.79 | 7213 |
| 2025-10-06 | 27.59 | $27.77 | 12900 |
| 2025-10-03 | 27.56 | $27.97 | 25700 |
| 2025-10-02 | 27.52 | $27.67 | 3915 |
| 2025-10-01 | 27.50 | $27.72 | 20825 |
| 2025-09-30 | 27.47 | $27.86 | 7400 |
| 2025-09-29 | 27.43 | $27.65 | 12900 |
| 2025-09-26 | 27.42 | $27.54 | 16844 |
| 2025-09-25 | 27.41 | $27.49 | 20700 |
| 2025-09-24 | 27.41 | $27.48 | 8002 |
| 2025-09-23 | 27.41 | $27.40 | 1603 |
| 2025-09-22 | 27.42 | $27.41 | 6200 |
| 2025-09-19 | 27.42 | $27.00 | 39900 |
| 2025-09-18 | 27.47 | $27.10 | 32400 |
| 2025-09-17 | 27.52 | $27.17 | 13800 |
| 2025-09-16 | 27.56 | $27.50 | — |
| 2025-09-15 | 27.57 | $27.50 | 22022 |
| 2025-09-12 | 27.57 | $27.59 | — |
| 2025-09-11 | 27.57 | $27.59 | 5726 |
| 2025-09-10 | 27.57 | $27.49 | 15800 |
| 2025-09-09 | 27.59 | $27.54 | 8210 |
| 2025-09-08 | 27.59 | $27.56 | 6300 |
| 2025-09-05 | 27.60 | $27.50 | — |
| 2025-09-04 | 27.61 | $27.50 | 25500 |
| 2025-09-03 | 27.63 | $27.55 | 21500 |
| 2025-09-02 | 27.64 | $27.55 | 29614 |
| 2025-08-29 | 27.67 | $27.88 | 34040 |
| 2025-08-28 | 27.66 | $27.62 | 2147 |
| 2025-08-27 | 27.67 | $27.62 | 41040 |
| 2025-08-26 | 27.69 | $27.27 | 285300 |
| 2025-08-25 | 27.75 | $27.51 | 18500 |
| 2025-08-22 | 27.79 | $27.89 | 6142 |
| 2025-08-21 | 27.79 | $27.77 | 11902 |
| 2025-08-20 | 27.81 | $27.67 | 30400 |
| 2025-08-19 | 27.85 | $27.49 | 31321 |
| 2025-08-18 | 27.90 | $27.54 | 46400 |
| 2025-08-15 | 27.96 | $27.63 | — |
| 2025-08-14 | 28.00 | $27.63 | 15200 |
| 2025-08-13 | 28.05 | $27.69 | 52600 |
| 2025-08-12 | 28.09 | $27.80 | 11900 |
| 2025-08-11 | 28.13 | $27.72 | 14616 |
| 2025-08-08 | 28.17 | $27.68 | 65720 |
| 2025-08-07 | 28.21 | $27.75 | 6601 |
| 2025-08-06 | 28.25 | $28.24 | 41300 |
| 2025-08-05 | 28.24 | $28.19 | 23400 |
| 2025-08-04 | 28.23 | $28.87 | 2200 |
| 2025-08-01 | 28.15 | $28.01 | 5500 |
| 2025-07-31 | 28.15 | $27.65 | 86503 |
| 2025-07-30 | 28.18 | $28.56 | 4100 |
| 2025-07-29 | 28.13 | $28.37 | 10033 |
| 2025-07-28 | 28.08 | $28.13 | 31312 |
| 2025-07-25 | 28.06 | $28.36 | 37400 |
| 2025-07-24 | 28.01 | $28.50 | 53247 |
| 2025-07-23 | 27.94 | $28.56 | 46700 |
| 2025-07-22 | 27.86 | $28.72 | 21043 |
| 2025-07-21 | 27.76 | $28.06 | 59618 |
| 2025-07-18 | 27.72 | $27.88 | 6000 |
| 2025-07-17 | 27.70 | $27.80 | 51718 |
| 2025-07-16 | 27.68 | $27.99 | 53038 |
| 2025-07-15 | 27.64 | $27.92 | 74800 |
| 2025-07-14 | 27.61 | $27.76 | 73811 |
| 2025-07-11 | 27.60 | $27.65 | 34700 |
| 2025-07-10 | 27.59 | $27.80 | 81800 |
| 2025-07-09 | 27.58 | $27.67 | 88500 |
| 2025-07-08 | 27.57 | $27.61 | — |
| 2025-07-07 | 27.56 | $27.61 | — |
| 2025-07-03 | 27.56 | $27.61 | 300 |
| 2025-07-02 | 27.56 | $27.75 | 1000 |
| 2025-07-01 | 27.55 | $27.56 | — |
| 2025-06-30 | 27.56 | $27.56 | 2401 |
| 2025-06-27 | 27.56 | $27.18 | 40149 |
| 2025-06-26 | 27.61 | $27.45 | 14200 |
| 2025-06-25 | 27.64 | $27.33 | 26400 |
| 2025-06-24 | 27.68 | $27.70 | 4029 |
| 2025-06-23 | 27.68 | $27.55 | 2200 |
| 2025-06-20 | 27.69 | $27.23 | 22100 |
| 2025-06-18 | 27.74 | $27.67 | — |
| 2025-06-17 | 27.74 | $27.67 | 3500 |
| 2025-06-16 | 27.74 | $27.88 | 36424 |
| 2025-06-13 | 27.71 | $27.87 | — |
| 2025-06-12 | 27.68 | $27.87 | 23435 |
| 2025-06-11 | 27.64 | $27.57 | 300 |
| 2025-06-10 | 27.62 | $27.67 | 732 |
| 2025-06-09 | 27.59 | $27.31 | 812 |
| 2025-06-06 | 27.58 | $27.57 | 700 |
| 2025-06-05 | 27.55 | $27.74 | 200 |
| 2025-06-04 | 27.50 | $27.95 | 800 |
| 2025-06-03 | 27.43 | $27.97 | 915 |
| 2025-06-02 | 27.35 | $27.98 | 611 |
| 2025-05-30 | 27.27 | $27.97 | 60338 |
| 2025-05-29 | 27.18 | $27.87 | 1500 |
| 2025-05-28 | 27.11 | $27.75 | 929 |
| 2025-05-27 | 27.04 | $27.90 | 24144 |
| 2025-05-23 | 26.96 | $27.52 | 309 |
| 2025-05-22 | 26.91 | $27.27 | 1014 |
| 2025-05-21 | 26.89 | $27.63 | 1027 |
| 2025-05-20 | 26.83 | $26.92 | 500 |
| 2025-05-19 | 26.84 | $26.88 | 611 |
| 2025-05-16 | 26.86 | $26.45 | 81228 |
| 2025-05-15 | 26.92 | $26.47 | 17802 |
| 2025-05-14 | 26.98 | $26.35 | 37300 |
| 2025-05-13 | 27.05 | $26.42 | 42233 |
| 2025-05-12 | 27.12 | $26.00 | 13800 |
| 2025-05-09 | 27.22 | $26.71 | 7600 |
| 2025-05-08 | 27.25 | $26.94 | 47420 |
| 2025-05-07 | 27.24 | $27.43 | 1405 |
| 2025-05-06 | 27.18 | $27.45 | 14900 |
| 2025-05-05 | 27.10 | $27.14 | 1000 |
| 2025-05-02 | 27.05 | $27.13 | 8900 |
| 2025-05-01 | 27.00 | $27.35 | 1300 |
| 2025-04-30 | 26.92 | $27.99 | 4100 |
| 2025-04-29 | 26.76 | $27.43 | 2200 |
| 2025-04-28 | 26.66 | $27.38 | 7700 |
| 2025-04-25 | 26.55 | $27.25 | 1500 |
| 2025-04-24 | 26.44 | $27.15 | 71900 |
| 2025-04-23 | 26.33 | $27.20 | 6300 |
| 2025-04-22 | 26.21 | $27.46 | 3100 |
| 2025-04-21 | 26.06 | $27.20 | 3700 |
| 2025-04-17 | 25.92 | $27.31 | 1900 |
| 2025-04-16 | 25.75 | $26.84 | 4200 |
| 2025-04-15 | 25.63 | $26.39 | 2632 |
| 2025-04-14 | 25.54 | $26.32 | 800 |
| 2025-04-11 | 25.44 | $25.80 | 1722 |
| 2025-04-10 | 25.40 | $25.00 | 18416 |
| 2025-04-09 | 25.42 | $24.80 | 6200 |
| 2025-04-08 | 25.46 | $24.75 | 7600 |
| 2025-04-07 | 25.50 | $25.00 | 7100 |
| 2025-04-04 | 25.52 | $25.72 | 32125 |
| 2025-04-03 | 25.46 | $26.97 | 42400 |
| 2025-04-02 | 25.27 | $25.89 | 1940 |
| 2025-04-01 | 25.17 | $26.21 | 3749 |
| 2025-03-31 | 25.04 | $25.44 | — |
| 2025-03-28 | 24.98 | $25.44 | — |
| 2025-03-27 | 24.91 | $25.44 | 900 |
| 2025-03-26 | 24.83 | $25.55 | 51300 |
| 2025-03-25 | 24.73 | $25.41 | 2436 |
| 2025-03-24 | 24.64 | $25.17 | 909 |
| 2025-03-21 | 24.57 | $24.88 | 14100 |
| 2025-03-20 | 24.53 | $24.96 | 600 |
| 2025-03-19 | 24.47 | $25.28 | 1200 |
| 2025-03-18 | 24.37 | $24.75 | 1300 |
| 2025-03-17 | 24.32 | $24.67 | 900 |
| 2025-03-14 | 24.28 | $24.49 | 414 |
| 2025-03-13 | 24.25 | $24.45 | 900 |
| 2025-03-12 | 24.22 | $24.10 | 220 |
| 2025-03-11 | 24.22 | $24.18 | 2100 |
| 2025-03-10 | 24.21 | $24.11 | 3832 |
| 2025-03-07 | 24.21 | $24.47 | 800 |
| 2025-03-06 | 24.17 | $24.44 | 5200 |
| 2025-03-05 | 24.12 | $24.55 | 181500 |
| 2025-03-04 | 24.06 | $24.50 | 3800 |
| 2025-03-03 | 24.01 | $24.29 | 1633 |
| 2025-02-28 | 23.96 | $24.07 | 117847 |
| 2025-02-27 | 23.94 | $23.77 | 1224 |
| 2025-02-26 | 23.94 | $24.34 | 700 |
| 2025-02-25 | 23.88 | $24.28 | 1337 |
| 2025-02-24 | 23.82 | $24.33 | 900 |
| 2025-02-21 | 23.76 | $23.92 | — |
| 2025-02-20 | 23.73 | $23.92 | — |
| 2025-02-19 | 23.70 | $23.92 | 6805 |
| 2025-02-18 | 23.67 | $23.78 | 1802 |
| 2025-02-14 | 23.65 | $24.02 | 1200 |
| 2025-02-13 | 23.61 | $24.10 | 10000 |
| 2025-02-12 | 23.56 | $23.74 | 2200 |
| 2025-02-11 | 23.54 | $23.69 | 31623 |
| 2025-02-10 | 23.52 | $23.62 | 3200 |
| 2025-02-07 | 23.52 | $23.55 | 2500 |
| 2025-02-06 | 23.52 | $23.43 | 1300 |
| 2025-02-05 | 23.53 | $23.93 | 1300 |
| 2025-02-04 | 23.50 | $23.75 | 10200 |
| 2025-02-03 | 23.49 | $23.14 | 18900 |
| 2025-01-31 | 23.54 | $23.40 | 3100 |
| 2025-01-30 | 23.56 | $23.23 | 4800 |
| 2025-01-29 | 23.61 | $23.23 | 605 |
| 2025-01-28 | 23.67 | $23.43 | 4531 |
| 2025-01-27 | 23.70 | $23.62 | 1900 |
| 2025-01-24 | 23.73 | $23.56 | — |
| 2025-01-23 | 23.76 | $23.56 | 4600 |
| 2025-01-22 | 23.79 | $23.54 | 1900 |
| 2025-01-21 | 23.83 | $23.90 | 4604 |
| 2025-01-17 | 23.83 | $23.84 | 2200 |
| 2025-01-16 | 23.84 | $23.37 | 835 |
| 2025-01-15 | 23.91 | $23.47 | 6300 |
| 2025-01-14 | 23.97 | $23.50 | 1100 |
| 2025-01-13 | 24.03 | $23.50 | 5422 |
| 2025-01-10 | 24.11 | $23.64 | 4600 |
| 2025-01-08 | 24.18 | $24.03 | 700 |
| 2025-01-07 | 24.22 | $24.09 | 2223 |
| 2025-01-06 | 24.26 | $24.05 | 1527 |
| 2025-01-03 | 24.32 | $24.15 | 1616 |
| 2025-01-02 | 24.38 | $24.08 | 3839 |
| 2024-12-31 | 24.45 | $24.15 | 443 |
| 2024-12-30 | 24.52 | $24.13 | 845 |
| 2024-12-27 | 24.60 | $24.15 | 2500 |
| 2024-12-26 | 24.69 | $24.47 | 800 |
| 2024-12-24 | 24.75 | $24.18 | 2100 |
| 2024-12-23 | 24.84 | $24.00 | 4305 |
| 2024-12-20 | 24.96 | $23.95 | 5805 |
| 2024-12-19 | 25.09 | $23.88 | 3400 |
| 2024-12-18 | 25.24 | $24.00 | 4519 |
| 2024-12-17 | 25.38 | $24.54 | 4834 |
| 2024-12-16 | 25.47 | $24.83 | 4000 |
| 2024-12-13 | 25.54 | $24.80 | 108834 |
| 2024-12-12 | 25.60 | $24.93 | 15746 |
| 2024-12-11 | 25.65 | $25.55 | 20100 |
| 2024-12-10 | 25.64 | $25.76 | 77600 |
| 2024-12-09 | 25.60 | $25.40 | 32400 |
| 2024-12-06 | 25.60 | $25.74 | 2636 |
| 2024-12-05 | 25.56 | $26.33 | 2300 |
| 2024-12-04 | 25.45 | $26.00 | 48026 |
| 2024-12-03 | 25.38 | $25.90 | 1600 |
| 2024-12-02 | 25.31 | $25.60 | 3000 |
| 2024-11-29 | 25.27 | $25.62 | 2223 |
| 2024-11-27 | 25.23 | $25.57 | 900 |
| 2024-11-26 | 25.20 | $25.27 | 727 |
| 2024-11-25 | 25.19 | $25.75 | 129926 |
| 2024-11-22 | 25.14 | $25.87 | 11600 |
| 2024-11-21 | 25.08 | $25.46 | 16834 |
| 2024-11-20 | 25.07 | $25.29 | 208 |
| 2024-11-19 | 25.07 | $25.39 | 53000 |
| 2024-11-18 | 25.06 | $25.05 | 20918 |
| 2024-11-15 | 25.10 | $24.68 | 2846 |
| 2024-11-14 | 25.18 | $24.53 | 134926 |
| 2024-11-13 | 25.29 | $24.47 | 7800 |
| 2024-11-12 | 25.41 | $24.60 | 1517 |
| 2024-11-11 | 25.53 | $25.06 | 2326 |
| 2024-11-08 | 25.60 | $24.88 | 8500 |
| 2024-11-07 | 25.70 | $24.97 | 1933 |
| 2024-11-06 | 25.79 | $25.11 | 10407 |
| 2024-11-05 | 25.87 | $25.45 | 200 |
| 2024-11-04 | 25.92 | $25.30 | 900 |
| 2024-11-01 | 25.99 | $25.30 | 1920 |
| 2024-10-31 | 26.06 | $25.60 | 1035 |
| 2024-10-30 | 26.11 | $26.05 | 200 |
| 2024-10-29 | 26.12 | $25.74 | 1239 |
| 2024-10-28 | 26.16 | $25.96 | 1220 |
| 2024-10-25 | 26.19 | $25.87 | 3200 |
| 2024-10-24 | 26.23 | $25.98 | 2100 |
| 2024-10-23 | 26.26 | $26.23 | 1035 |
| 2024-10-22 | 26.26 | $26.29 | 1800 |
| 2024-10-21 | 26.26 | $26.66 | — |
| 2024-10-18 | 26.23 | $26.66 | 1400 |
| 2024-10-17 | 26.18 | $26.67 | 900 |
| 2024-10-16 | 26.14 | $26.69 | 729 |
| 2024-10-15 | 26.09 | $26.22 | 2847 |
| 2024-10-14 | 26.08 | $25.00 | 1728 |
| 2024-10-11 | 26.20 | $25.94 | 2527 |
| 2024-10-10 | 26.23 | $25.76 | 1900 |
| 2024-10-09 | 26.28 | $26.00 | 4401 |
| 2024-10-08 | 26.30 | $25.75 | 2800 |
| 2024-10-07 | 26.35 | $26.16 | 1800 |
| 2024-10-04 | 26.35 | $26.13 | 1500 |
| 2024-10-03 | 26.36 | $26.49 | 3509 |
| 2024-10-02 | 26.33 | $26.75 | 1600 |
| 2024-10-01 | 26.26 | $26.74 | 1000 |
| 2024-09-30 | 26.20 | $26.55 | 802 |
| 2024-09-27 | 26.14 | $26.50 | 500 |
| 2024-09-26 | 26.08 | $26.50 | 44100 |
| 2024-09-25 | 26.01 | $26.50 | 37500 |
| 2024-09-24 | 25.93 | $26.45 | 15100 |
| 2024-09-23 | 25.85 | $25.90 | 3900 |
| 2024-09-20 | 25.82 | $25.70 | 1640 |
| 2024-09-19 | 25.80 | $25.82 | 840 |
| 2024-09-18 | 25.75 | $26.29 | — |
| 2024-09-17 | 25.65 | $26.29 | 300 |
| 2024-09-16 | 25.55 | $26.36 | 47433 |
| 2024-09-13 | 25.42 | $26.31 | 144044 |
| 2024-09-12 | 25.29 | $26.12 | 64200 |
| 2024-09-11 | 25.17 | $25.80 | 63100 |
| 2024-09-10 | 25.06 | $25.58 | 112100 |
| 2024-09-09 | 24.97 | $25.73 | 35000 |
| 2024-09-06 | 24.86 | $25.40 | 26134 |
| 2024-09-05 | 24.76 | $25.70 | 41245 |
| 2024-09-04 | 24.63 | $25.57 | 15200 |
| 2024-09-03 | 24.51 | $25.19 | 1500 |
| 2024-08-30 | 24.41 | $25.24 | 3600 |
| 2024-08-29 | 24.31 | $24.96 | 3600 |
| 2024-08-28 | 24.23 | $24.83 | 1831 |
| 2024-08-27 | 24.15 | $24.76 | 2932 |
| 2024-08-26 | 24.07 | $24.80 | 9106 |
| 2024-08-23 | 23.98 | $24.11 | 200 |
| 2024-08-22 | 23.95 | $24.15 | 23150 |
| 2024-08-21 | 23.91 | $24.15 | 1021 |
| 2024-08-20 | 23.87 | $24.15 | 5300 |
| 2024-08-19 | 23.82 | $24.19 | 2100 |
| 2024-08-16 | 23.75 | $24.15 | 1730 |
| 2024-08-15 | 23.68 | $24.06 | 1307 |
| 2024-08-14 | 23.61 | $23.87 | 3725 |
| 2024-08-13 | 23.55 | $23.87 | 2827 |
| 2024-08-12 | 23.48 | $23.59 | 500 |
| 2024-08-09 | 23.43 | $23.48 | 1748 |
| 2024-08-08 | 23.39 | $23.61 | 143 |
| 2024-08-07 | 23.33 | $23.86 | 3600 |
| 2024-08-06 | 23.23 | $23.83 | 3100 |
| 2024-08-05 | 23.13 | $24.77 | 27045 |
| 2024-08-02 | 22.93 | $23.78 | 2034 |
| 2024-08-01 | 22.81 | $23.74 | 2207 |
| 2024-07-31 | 22.69 | $23.49 | 3500 |
| 2024-07-30 | 22.58 | $23.28 | 2900 |
| 2024-07-29 | 22.48 | $23.09 | 5536 |
| 2024-07-26 | 22.39 | $22.95 | 2000 |
| 2024-07-25 | 22.31 | $22.89 | 443 |
| 2024-07-24 | 22.23 | $22.83 | 9300 |
| 2024-07-23 | 22.15 | $22.43 | 5727 |
| 2024-07-22 | 22.10 | $22.40 | 12508 |
| 2024-07-19 | 22.05 | $22.25 | 1214 |
| 2024-07-18 | 22.02 | $22.43 | 1508 |
| 2024-07-17 | 21.96 | $22.33 | 6047 |
| 2024-07-16 | 21.91 | $22.12 | 6400 |
| 2024-07-15 | 21.88 | $22.06 | 2916 |
| 2024-07-12 | 21.86 | $22.39 | 4423 |
| 2024-07-11 | 21.80 | $22.21 | 7707 |
| 2024-07-10 | 21.77 | $22.21 | 7901 |
| 2024-07-09 | 21.74 | $21.86 | 2600 |
| 2024-07-08 | 21.74 | $21.80 | 1535 |
| 2024-07-05 | 21.76 | $22.00 | 2400 |
| 2024-07-03 | 21.76 | $21.72 | 1200 |
| 2024-07-02 | 21.79 | $21.38 | 1400 |
| 2024-07-01 | 21.87 | $21.58 | 600 |
| 2024-06-28 | 21.92 | $21.59 | 2500 |
| 2024-06-27 | 21.99 | $21.43 | 4700 |
| 2024-06-26 | 22.07 | $21.70 | 7110 |
| 2024-06-25 | 22.13 | $21.82 | 4028 |
| 2024-06-24 | 22.19 | $21.82 | 8300 |
| 2024-06-21 | 22.25 | $21.36 | 4400 |
| 2024-06-20 | 22.36 | $21.47 | 3546 |
| 2024-06-18 | 22.47 | $21.88 | 3135 |
| 2024-06-17 | 22.55 | $21.76 | 4636 |
| 2024-06-14 | 22.65 | $22.13 | 1744 |
| 2024-06-13 | 22.72 | $22.33 | 600 |
| 2024-06-12 | 22.78 | $22.34 | 2500 |
| 2024-06-11 | 22.84 | $22.61 | 1100 |
| 2024-06-10 | 22.87 | $22.67 | 6600 |
| 2024-06-07 | 22.91 | $22.75 | 900 |
| 2024-06-06 | 22.94 | $23.00 | 300 |
| 2024-06-05 | 22.94 | $23.05 | 79600 |
| 2024-06-04 | 22.94 | $22.88 | 1027 |
| 2024-06-03 | 22.95 | $22.78 | 11119 |
| 2024-05-31 | 22.97 | $22.75 | 3000 |
| 2024-05-30 | 22.99 | $22.33 | 7500 |
| 2024-05-29 | 23.04 | $22.37 | 2900 |
| 2024-05-28 | 23.09 | $22.73 | 1115 |
| 2024-05-24 | 23.11 | $23.13 | 2800 |
| 2024-05-23 | 23.09 | $22.89 | 2900 |
| 2024-05-22 | 23.09 | $23.34 | 2206 |
| 2024-05-21 | 23.04 | $23.32 | 1419 |
| 2024-05-20 | 22.98 | $23.19 | 12675 |
| 2024-05-17 | 22.94 | $23.19 | 1500 |
| 2024-05-16 | 22.88 | $23.40 | 720 |
| 2024-05-15 | 22.80 | $23.51 | 1826 |
| 2024-05-14 | 22.70 | $23.48 | 1200 |
| 2024-05-13 | 22.59 | $23.36 | 3600 |
| 2024-05-10 | 22.49 | $23.19 | 600 |
| 2024-05-09 | 22.39 | $23.07 | 5516 |
| 2024-05-08 | 22.31 | $23.04 | 15626 |
| 2024-05-07 | 22.22 | $22.57 | 9725 |
| 2024-05-06 | 22.18 | $22.39 | 1641 |
| 2024-05-03 | 22.15 | $22.03 | 3000 |
| 2024-05-02 | 22.16 | $22.13 | 3811 |
| 2024-05-01 | 22.17 | $22.14 | 25300 |
| 2024-04-30 | 22.17 | $22.50 | 18800 |
| 2024-04-29 | 22.13 | $22.59 | 24800 |
| 2024-04-26 | 22.09 | $22.45 | 700 |
| 2024-04-25 | 22.06 | $22.43 | 9010 |
| 2024-04-24 | 22.03 | $22.23 | 4034 |
| 2024-04-23 | 22.02 | $22.16 | 3100 |
| 2024-04-22 | 22.03 | $22.06 | 125700 |
| 2024-04-19 | 22.04 | $21.90 | 14200 |
| 2024-04-18 | 22.07 | $21.70 | 3623 |
| 2024-04-17 | 22.13 | $21.42 | 22547 |
| 2024-04-16 | 22.22 | $21.49 | 44000 |
| 2024-04-15 | 22.31 | $21.68 | 36600 |
| 2024-04-12 | 22.39 | $21.92 | 21917 |
| 2024-04-11 | 22.45 | $22.46 | 109600 |
| 2024-04-10 | 22.46 | $22.29 | 5742 |
| 2024-04-09 | 22.48 | $22.70 | 61500 |
| 2024-04-08 | 22.47 | $22.50 | 3900 |
| 2024-04-05 | 22.48 | $22.00 | 1300 |
| 2024-04-04 | 22.54 | $22.32 | 1234 |
| 2024-04-03 | 22.57 | $22.21 | 2716 |
| 2024-04-02 | 22.62 | $22.22 | 3841 |
| 2024-04-01 | 22.66 | $22.37 | 40237 |
| 2024-03-28 | 22.70 | $22.58 | 1233 |
| 2024-03-27 | 22.71 | $22.52 | 1000 |
| 2024-03-26 | 22.73 | $22.73 | 344 |
| 2024-03-25 | 22.73 | $22.70 | 3340 |
| 2024-03-22 | 22.74 | $22.61 | 500 |
| 2024-03-21 | 22.75 | $22.74 | 340 |
| 2024-03-20 | 22.74 | $22.71 | 1000 |
| 2024-03-19 | 22.75 | $22.82 | 2800 |
| 2024-03-18 | 22.73 | $22.83 | 2518 |
| 2024-03-15 | 22.72 | $22.55 | 617 |
| 2024-03-14 | 22.73 | $22.38 | 6300 |
| 2024-03-13 | 22.76 | $22.85 | 119114 |
| 2024-03-12 | 22.73 | $22.72 | 200 |
| 2024-03-11 | 22.72 | $22.93 | 4000 |
| 2024-03-08 | 22.68 | $22.97 | 828 |
| 2024-03-07 | 22.64 | $23.01 | 2600 |
| 2024-03-06 | 22.58 | $22.96 | 4600 |
| 2024-03-05 | 22.53 | $22.80 | 611 |
| 2024-03-04 | 22.50 | $22.55 | 3400 |
| 2024-03-01 | 22.49 | $22.79 | 1708 |
| 2024-02-29 | 22.45 | $22.47 | 29146 |
| 2024-02-28 | 22.46 | $22.62 | 1600 |
| 2024-02-27 | 22.45 | $22.53 | 19515 |
| 2024-02-26 | 22.45 | $22.48 | 3100 |
| 2024-02-23 | 22.46 | $22.78 | 2010 |
| 2024-02-22 | 22.44 | $22.78 | 5844 |
| 2024-02-21 | 22.43 | $22.58 | 7437 |
| 2024-02-20 | 22.44 | $22.58 | 1100 |
| 2024-02-16 | 22.45 | $22.50 | 3800 |
| 2024-02-15 | 22.47 | $21.98 | 4818 |
| 2024-02-14 | 22.54 | $21.98 | 2400 |
| 2024-02-13 | 22.63 | $21.78 | 7000 |
| 2024-02-12 | 22.74 | $22.55 | 900 |
| 2024-02-09 | 22.79 | $22.09 | 811 |
| 2024-02-08 | 22.89 | $22.02 | 2900 |
| 2024-02-07 | 23.01 | $22.40 | 1800 |
| 2024-02-06 | 23.09 | $22.41 | 3509 |
| 2024-02-05 | 23.19 | $22.41 | 3700 |
| 2024-02-02 | 23.30 | $23.00 | 1600 |
| 2024-02-01 | 23.36 | $23.17 | 4009 |
| 2024-01-31 | 23.40 | $22.79 | 3200 |
| 2024-01-30 | 23.49 | $23.62 | 111306 |
| 2024-01-29 | 23.50 | $23.35 | 1500 |
| 2024-01-26 | 23.54 | $23.23 | 243 |
| 2024-01-25 | 23.60 | $23.02 | 2500 |
| 2024-01-24 | 23.67 | $22.91 | 1333 |
| 2024-01-23 | 23.77 | $23.19 | 1100 |
| 2024-01-22 | 23.83 | $23.32 | 800 |
| 2024-01-19 | 23.89 | $23.26 | 737 |
| 2024-01-18 | 23.95 | $23.28 | 2821 |
| 2024-01-17 | 24.01 | $23.68 | 2200 |
| 2024-01-16 | 24.04 | $23.68 | 6332 |
| 2024-01-12 | 24.06 | $23.87 | 2300 |
| 2024-01-11 | 24.07 | $24.18 | 4300 |
| 2024-01-10 | 24.04 | $24.18 | 500 |
| 2024-01-09 | 24.01 | $24.18 | 4800 |
| 2024-01-08 | 23.97 | $24.43 | 7119 |
| 2024-01-05 | 23.90 | $24.40 | 910 |
| 2024-01-04 | 23.83 | $24.27 | 3400 |
| 2024-01-03 | 23.76 | $24.10 | 3708 |
| 2024-01-02 | 23.70 | $24.10 | 5427 |
| 2023-12-29 | 23.64 | $24.02 | 1800 |
| 2023-12-28 | 23.57 | $24.02 | 900 |
| 2023-12-27 | 23.49 | $24.02 | 12640 |
| 2023-12-26 | 23.41 | $23.75 | 2350 |
| 2023-12-22 | 23.34 | $23.75 | 4100 |
| 2023-12-21 | 23.27 | $23.38 | 4600 |
| 2023-12-20 | 23.24 | $23.56 | 7100 |
| 2023-12-19 | 23.17 | $23.60 | 7100 |
| 2023-12-18 | 23.10 | $23.53 | 3100 |
| 2023-12-15 | 23.04 | $23.79 | 11700 |
| 2023-12-14 | 22.94 | $23.84 | 9900 |
| 2023-12-13 | 22.84 | $23.80 | 5000 |
| 2023-12-12 | 22.73 | $22.83 | 8424 |
| 2023-12-11 | 22.72 | $23.02 | 4103 |
| 2023-12-08 | 22.68 | $23.25 | 800 |
| 2023-12-07 | 22.62 | $23.25 | 25402 |
| 2023-12-06 | 22.55 | $22.98 | 4725 |
| 2023-12-05 | 22.50 | $22.44 | 5100 |
| 2023-12-04 | 22.51 | $22.78 | 2947 |
| 2023-12-01 | 22.48 | $22.25 | 3800 |
| 2023-11-30 | 22.51 | $22.25 | 100 |
| 2023-11-29 | 22.53 | $22.25 | 1605 |
| 2023-11-28 | 22.55 | $22.49 | 4326 |
| 2023-11-27 | 22.54 | $22.57 | 4000 |
| 2023-11-24 | 22.51 | $22.54 | 4500 |
| 2023-11-22 | 22.48 | $22.46 | 500 |
| 2023-11-21 | 22.45 | $22.35 | 1700 |
| 2023-11-20 | 22.43 | $22.70 | 3206 |
| 2023-11-17 | 22.36 | $22.83 | 1600 |
| 2023-11-16 | 22.28 | $22.83 | 3712 |
| 2023-11-15 | 22.19 | $23.23 | 2700 |
| 2023-11-14 | 22.05 | $22.82 | 3200 |
| 2023-11-13 | 21.94 | $22.05 | 7200 |
| 2023-11-10 | 21.91 | $22.16 | 5619 |
| 2023-11-09 | 21.86 | $22.25 | 1900 |
| 2023-11-08 | 21.81 | $22.15 | 4807 |
| 2023-11-07 | 21.76 | $22.36 | 404 |
| 2023-11-06 | 21.69 | $22.92 | 36148 |
| 2023-11-03 | 21.56 | $22.96 | 13622 |
| 2023-11-02 | 21.42 | $22.43 | 2179 |
| 2023-11-01 | 21.33 | $21.12 | 31148 |
| 2023-10-31 | 21.35 | $21.23 | 7023 |
| 2023-10-30 | 21.37 | $21.40 | 6639 |
| 2023-10-27 | 21.37 | $21.29 | 3100 |
| 2023-10-26 | 21.37 | $21.29 | 5924 |
| 2023-10-25 | 21.38 | $20.91 | 14500 |
| 2023-10-24 | 21.43 | $21.05 | 1800 |
| 2023-10-23 | 21.46 | $21.16 | 13808 |
| 2023-10-20 | 21.49 | $21.00 | 2418 |
| 2023-10-19 | 21.55 | $21.32 | 5600 |
| 2023-10-18 | 21.57 | $21.49 | 10800 |
| 2023-10-17 | 21.59 | $21.69 | 10527 |
| 2023-10-16 | 21.60 | $21.86 | 52439 |
| 2023-10-13 | 21.60 | $21.99 | 300 |
| 2023-10-12 | 21.59 | $21.59 | 6300 |
| 2023-10-11 | 21.63 | $22.07 | 26700 |
| 2023-10-10 | 21.62 | $21.84 | 32300 |
| 2023-10-09 | 21.65 | $21.44 | 1650 |
| 2023-10-06 | 21.72 | $21.44 | 25300 |
| 2023-10-05 | 21.79 | $21.41 | 8900 |
| 2023-10-04 | 21.88 | $20.92 | 25700 |
| 2023-10-03 | 22.03 | $20.75 | 1800 |
| 2023-10-02 | 22.21 | $20.90 | 8707 |
| 2023-09-29 | 22.39 | $21.16 | 8410 |
| 2023-09-28 | 22.55 | $21.48 | 16800 |
| 2023-09-27 | 22.70 | $21.30 | 7700 |
| 2023-09-26 | 22.87 | $21.62 | 6845 |
| 2023-09-25 | 23.03 | $22.27 | 3940 |
| 2023-09-22 | 23.12 | $22.45 | 13003 |
| 2023-09-21 | 23.21 | $22.37 | 8700 |
| 2023-09-20 | 23.31 | $23.19 | 200 |
| 2023-09-19 | 23.34 | $23.19 | 6407 |
| 2023-09-18 | 23.37 | $23.53 | 3537 |
| 2023-09-15 | 23.36 | $23.37 | 8640 |
| 2023-09-14 | 23.38 | $23.00 | 10900 |
| 2023-09-13 | 23.43 | $23.00 | 8519 |
| 2023-09-12 | 23.48 | $23.08 | 3600 |
| 2023-09-11 | 23.53 | $22.89 | 17900 |
| 2023-09-08 | 23.61 | $23.27 | 4700 |
| 2023-09-07 | 23.64 | $23.41 | 68521 |
| 2023-09-06 | 23.67 | $23.32 | 60216 |
| 2023-09-05 | 23.71 | $23.60 | 538 |
| 2023-09-01 | 23.72 | $23.65 | 3100 |
| 2023-08-31 | 23.73 | $23.75 | 38400 |
| 2023-08-30 | 23.73 | $23.75 | 1315 |
| 2023-08-29 | 23.72 | $23.88 | 340 |
| 2023-08-28 | 23.70 | $23.80 | 1334 |
| 2023-08-25 | 23.70 | $23.60 | 1400 |
| 2023-08-24 | 23.73 | $23.74 | 8107 |
| 2023-08-23 | 23.74 | $23.75 | 12047 |
| 2023-08-22 | 23.77 | $23.65 | 400 |
| 2023-08-21 | 23.82 | $23.60 | 1804 |
| 2023-08-18 | 23.89 | $23.67 | 5600 |
| 2023-08-17 | 23.95 | $23.92 | 1325 |
| 2023-08-16 | 24.01 | $23.51 | 400 |
| 2023-08-15 | 24.11 | $23.51 | 4206 |
| 2023-08-14 | 24.23 | $23.76 | 2114 |
| 2023-08-11 | 24.32 | $23.95 | 949 |
| 2023-08-10 | 24.41 | $23.83 | 900 |
| 2023-08-09 | 24.52 | $23.90 | 600 |
| 2023-08-08 | 24.64 | $23.52 | 1041 |
| 2023-08-07 | 24.79 | $24.00 | 1500 |
| 2023-08-04 | 24.91 | $23.45 | 900 |
| 2023-08-03 | 25.09 | $23.03 | 3400 |
| 2023-08-02 | 25.32 | $23.74 | 4039 |
| 2023-08-01 | 25.49 | $24.35 | 7100 |
| 2023-07-31 | 25.61 | $25.06 | 2700 |
| 2023-07-28 | 25.67 | $24.89 | 4500 |
| 2023-07-27 | 25.75 | $25.81 | 700 |
| 2023-07-26 | 25.74 | $25.85 | 2732 |
| 2023-07-25 | 25.73 | $25.84 | 1122 |
| 2023-07-24 | 25.72 | $25.95 | 1040 |
| 2023-07-21 | 25.70 | $25.89 | 400 |
| 2023-07-20 | 25.69 | $25.83 | 2100 |
| 2023-07-19 | 25.69 | $25.83 | 500 |
| 2023-07-18 | 25.68 | $25.50 | 1312 |
| 2023-07-17 | 25.72 | $25.70 | 1000 |
| 2023-07-14 | 25.73 | $25.96 | 2200 |
| 2023-07-13 | 25.73 | $25.78 | 419 |
| 2023-07-12 | 25.74 | $25.55 | 1241 |
| 2023-07-11 | 25.78 | $24.92 | 1500 |
| 2023-07-10 | 25.89 | $25.27 | 736 |
| 2023-07-07 | 25.97 | $25.66 | 2926 |
| 2023-07-06 | 26.03 | $25.75 | 1500 |
| 2023-07-05 | 26.07 | $25.77 | 1400 |
| 2023-07-03 | 26.13 | $25.75 | 2950 |
| 2023-06-30 | 26.19 | $25.75 | 1003 |
| 2023-06-29 | 26.25 | $26.01 | 400 |
| 2023-06-28 | 26.30 | $25.96 | 1200 |
| 2023-06-27 | 26.35 | $26.19 | 510 |
| 2023-06-26 | 26.38 | $26.18 | 1724 |
| 2023-06-23 | 26.41 | $26.07 | 200 |
| 2023-06-22 | 26.46 | $26.40 | 500 |
| 2023-06-21 | 26.48 | $25.09 | 5200 |
| 2023-06-20 | 26.65 | $26.52 | 300 |
| 2023-06-16 | 26.68 | $26.60 | 4148 |
| 2023-06-15 | 26.71 | $26.32 | 1300 |
| 2023-06-14 | 26.78 | $26.09 | 1615 |
| 2023-06-13 | 26.88 | $26.52 | 2100 |
| 2023-06-12 | 26.96 | $26.70 | 500 |
| 2023-06-09 | 27.03 | $26.95 | 1515 |
| 2023-06-08 | 27.08 | $26.95 | 2100 |
| 2023-06-07 | 27.15 | $26.63 | 240 |
| 2023-06-06 | 27.26 | $26.60 | 1700 |
| 2023-06-05 | 27.39 | $27.01 | 2540 |
| 2023-06-02 | 27.49 | $27.12 | 814 |
| 2023-06-01 | 27.59 | $26.93 | 1025 |
| 2023-05-31 | 27.71 | $26.56 | 3800 |
| 2023-05-30 | 27.88 | $26.56 | 500 |
| 2023-05-26 | 28.07 | $26.56 | 4800 |
| 2023-05-25 | 28.26 | $26.66 | 400 |
| 2023-05-24 | 28.45 | $26.77 | 1716 |
| 2023-05-23 | 28.65 | $27.62 | 600 |
| 2023-05-22 | 28.77 | $28.00 | 300 |
| 2023-05-19 | 28.87 | $28.10 | 4344 |
| 2023-05-18 | 28.95 | $28.03 | 326 |
| 2023-05-17 | 29.05 | $28.26 | 511 |
| 2023-05-16 | 29.13 | $29.01 | — |
| 2023-05-15 | 29.13 | $29.01 | 1020 |
| 2023-05-12 | 29.14 | $29.34 | — |
| 2023-05-11 | 29.10 | $29.34 | — |
| 2023-05-10 | 29.07 | $29.34 | — |
| 2023-05-09 | 29.04 | $29.34 | 1700 |
| 2023-05-08 | 29.00 | $29.27 | 600 |
| 2023-05-05 | 28.96 | $29.45 | 343 |
| 2023-05-04 | 28.90 | $28.68 | 1800 |
| 2023-05-03 | 28.91 | $28.68 | 200 |
| 2023-05-02 | 28.92 | $29.06 | 900 |
| 2023-05-01 | 28.88 | $29.06 | 1400 |
| 2023-04-28 | 28.84 | $28.87 | 700 |
| 2023-04-27 | 28.81 | $28.64 | 2324 |
| 2023-04-26 | 28.80 | $29.00 | 300 |
| 2023-04-25 | 28.74 | $30.00 | 532 |
| 2023-04-24 | 28.57 | $28.99 | 311 |
| 2023-04-21 | 28.48 | $28.84 | 220 |
| 2023-04-20 | 28.40 | $28.84 | 1000 |
| 2023-04-19 | 28.31 | $28.67 | 300 |
| 2023-04-18 | 28.21 | $28.91 | 800 |
| 2023-04-17 | 28.09 | $28.64 | 1700 |
| 2023-04-14 | 27.99 | $28.75 | 206 |
| 2023-04-13 | 27.86 | $28.79 | 300 |
| 2023-04-12 | 27.72 | $28.93 | 1100 |
| 2023-04-11 | 27.55 | $28.74 | 634 |
| 2023-04-10 | 27.39 | $28.38 | 2421 |
| 2023-04-06 | 27.26 | $27.89 | 1100 |
| 2023-04-05 | 27.15 | $27.89 | 1200 |
| 2023-04-04 | 27.04 | $27.89 | 500 |
| 2023-04-03 | 26.91 | $27.90 | 4200 |
| 2023-03-31 | 26.78 | $27.86 | 511 |
| 2023-03-30 | 26.64 | $27.58 | 944 |
| 2023-03-29 | 26.52 | $27.30 | 11100 |
| 2023-03-28 | 26.41 | $27.21 | 3800 |
| 2023-03-27 | 26.31 | $26.75 | 194600 |
| 2023-03-24 | 26.26 | $26.01 | 4532 |
| 2023-03-23 | 26.27 | $26.30 | 1250 |
| 2023-03-22 | 26.26 | $26.30 | 1275 |
| 2023-03-21 | 26.26 | $26.30 | 200 |
| 2023-03-20 | 26.25 | $26.98 | 132 |
| 2023-03-17 | 26.18 | $26.77 | 100 |
| 2023-03-16 | 26.13 | $26.85 | 401 |
| 2023-03-15 | 26.08 | $26.53 | 600 |
| 2023-03-14 | 26.06 | $26.50 | 135 |
| 2023-03-13 | 26.04 | $26.06 | 2000 |
| 2023-03-10 | 26.08 | $25.57 | 1300 |
| 2023-03-09 | 26.16 | $25.57 | 1100 |
| 2023-03-08 | 26.25 | $25.57 | 1005 |
| 2023-03-07 | 26.35 | $25.96 | 77500 |
| 2023-03-06 | 26.41 | $26.08 | 1738 |
| 2023-03-03 | 26.46 | $25.85 | 6335 |
| 2023-03-02 | 26.55 | $25.04 | 1400 |
| 2023-03-01 | 26.72 | $25.66 | 2800 |
| 2023-02-28 | 26.85 | $26.50 | 52227 |
| 2023-02-27 | 26.90 | $26.66 | 600 |
| 2023-02-24 | 26.94 | $26.42 | 1530 |
| 2023-02-23 | 27.01 | $26.86 | — |
| 2023-02-22 | 27.04 | $26.86 | 349 |
| 2023-02-21 | 27.09 | $26.83 | 600 |
| 2023-02-17 | 27.14 | $27.07 | 6532 |
| 2023-02-16 | 27.17 | $26.89 | 139 |
| 2023-02-15 | 27.23 | $27.08 | 520 |
| 2023-02-14 | 27.28 | $27.33 | 2249 |
| 2023-02-13 | 27.31 | $26.95 | — |
| 2023-02-10 | 27.38 | $26.95 | — |
| 2023-02-09 | 27.45 | $26.95 | 1100 |
| 2023-02-08 | 27.53 | $26.74 | 1000 |
| 2023-02-07 | 27.64 | $26.83 | 2537 |
| 2023-02-06 | 27.73 | $26.83 | 4228 |
| 2023-02-03 | 27.83 | $27.05 | 900 |
| 2023-02-02 | 27.91 | $27.28 | 801 |
| 2023-02-01 | 27.97 | $27.52 | 1315 |
| 2023-01-31 | 28.01 | $27.61 | 121100 |
| 2023-01-30 | 28.03 | $27.80 | 1200 |
| 2023-01-27 | 28.02 | $27.80 | 3436 |
| 2023-01-26 | 28.02 | $28.07 | 1000 |
| 2023-01-25 | 27.98 | $28.28 | 300 |
| 2023-01-24 | 27.91 | $28.24 | 1523 |
| 2023-01-23 | 27.84 | $28.19 | 6400 |
| 2023-01-20 | 27.77 | $28.38 | 2200 |
| 2023-01-19 | 27.68 | $28.13 | 146 |
| 2023-01-18 | 27.61 | $28.50 | 437 |
| 2023-01-17 | 27.49 | $28.43 | 1435 |
| 2023-01-13 | 27.38 | $28.23 | 302 |
| 2023-01-12 | 27.29 | $28.19 | 500 |
| 2023-01-11 | 27.21 | $27.79 | 333 |
| 2023-01-10 | 27.16 | $27.43 | 1442 |
| 2023-01-09 | 27.14 | $27.30 | 1250 |
| 2023-01-06 | 27.14 | $27.30 | 1275 |
| 2023-01-05 | 27.13 | $27.30 | 304 |
| 2023-01-04 | 27.13 | $27.43 | 1300 |
| 2023-01-03 | 27.11 | $26.85 | 1600 |
| 2022-12-30 | 27.14 | $27.18 | 1900 |
| 2022-12-29 | 27.15 | $26.55 | 1287 |
| 2022-12-28 | 27.21 | $26.55 | 1293 |
| 2022-12-27 | 27.28 | $26.55 | 800 |
| 2022-12-23 | 27.35 | $26.90 | 1100 |
| 2022-12-22 | 27.40 | $27.20 | 1300 |
| 2022-12-21 | 27.41 | $27.20 | 800 |
| 2022-12-20 | 27.42 | $27.01 | 1435 |
| 2022-12-19 | 27.45 | $27.45 | 600 |
| 2022-12-16 | 27.44 | $27.68 | 1150 |
| 2022-12-15 | 27.40 | $27.68 | 137 |
| 2022-12-14 | 27.35 | $28.05 | 2100 |
| 2022-12-13 | 27.25 | $28.17 | 4200 |
| 2022-12-12 | 27.14 | $27.68 | 2015 |
| 2022-12-09 | 27.07 | $27.16 | 1075 |
| 2022-12-08 | 27.05 | $27.16 | 600 |
| 2022-12-07 | 27.02 | $27.13 | 140 |
| 2022-12-06 | 26.99 | $27.26 | 434 |
| 2022-12-05 | 26.95 | $26.95 | 1000 |
| 2022-12-02 | 26.92 | $27.04 | 200 |
| 2022-12-01 | 26.88 | $27.30 | 1500 |
| 2022-11-30 | 26.81 | $27.01 | 30425 |
| 2022-11-29 | 26.76 | $26.80 | 538 |
| 2022-11-28 | 26.74 | $27.21 | 4426 |
| 2022-11-25 | 26.67 | $27.46 | 500 |
| 2022-11-23 | 26.57 | $27.47 | 1526 |
| 2022-11-22 | 26.46 | $27.15 | 1200 |
| 2022-11-21 | 26.38 | $26.76 | 741 |
| 2022-11-18 | 26.34 | $26.52 | 136 |
| 2022-11-17 | 26.31 | $26.78 | 800 |
| 2022-11-16 | 26.24 | $26.29 | 1000 |
| 2022-11-15 | 26.22 | $26.29 | 9201 |
| 2022-11-14 | 26.19 | $26.48 | 5200 |
| 2022-11-11 | 26.14 | $26.79 | 7927 |
| 2022-11-10 | 26.04 | $26.83 | 545 |
| 2022-11-09 | 25.93 | $26.01 | 650 |
| 2022-11-08 | 25.90 | $26.01 | 1311 |
| 2022-11-07 | 25.85 | $25.70 | 1122 |
| 2022-11-04 | 25.84 | $25.97 | 3000 |
| 2022-11-03 | 25.80 | $25.50 | 2300 |
| 2022-11-02 | 25.79 | $26.24 | 740 |
| 2022-11-01 | 25.73 | $26.38 | 3100 |
| 2022-10-31 | 25.65 | $26.42 | 3800 |
| 2022-10-28 | 25.57 | $26.39 | 1100 |
| 2022-10-27 | 25.49 | $26.55 | 500 |
| 2022-10-26 | 25.39 | $26.42 | 403 |
| 2022-10-25 | 25.32 | $26.00 | 143100 |
| 2022-10-24 | 25.29 | $25.42 | 2300 |
| 2022-10-21 | 25.33 | $25.42 | 1600 |
| 2022-10-20 | 25.39 | $24.89 | 700 |
| 2022-10-19 | 25.52 | $24.99 | 2927 |
| 2022-10-18 | 25.67 | $25.47 | 2100 |
| 2022-10-17 | 25.79 | $25.12 | 8500 |
| 2022-10-14 | 25.97 | $24.26 | 1500 |
| 2022-10-13 | 26.27 | $24.77 | 1136 |
| 2022-10-12 | 26.54 | $24.39 | 1846 |
| 2022-10-11 | 26.87 | $24.99 | 408 |
| 2022-10-10 | 27.18 | $25.36 | 475 |
| 2022-10-07 | 27.48 | $25.36 | 1500 |
| 2022-10-06 | 27.82 | $25.06 | 2100 |
| 2022-10-05 | 28.21 | $26.55 | 1300 |
| 2022-10-04 | 28.48 | $27.15 | 1133 |
| 2022-10-03 | 28.71 | $27.05 | 700 |
| 2022-09-30 | 28.96 | $26.11 | 3743 |
| 2022-09-29 | 29.33 | $26.56 | 4500 |
| 2022-09-28 | 29.67 | $27.68 | 9500 |
| 2022-09-27 | 29.92 | $27.76 | 8845 |
| 2022-09-26 | 30.19 | $28.13 | 2041 |
| 2022-09-23 | 30.43 | $29.01 | 1200 |
| 2022-09-22 | 30.61 | $29.82 | 387 |
| 2022-09-21 | 30.71 | $29.82 | 615 |
| 2022-09-20 | 30.83 | $29.99 | 1425 |
| 2022-09-19 | 30.93 | $30.66 | 2223 |
| 2022-09-16 | 30.97 | $30.34 | 400 |
| 2022-09-15 | 31.05 | $30.42 | 441 |
| 2022-09-14 | 31.13 | $30.85 | 925 |
| 2022-09-13 | 31.17 | $30.94 | 1200 |
| 2022-09-12 | 31.20 | $31.55 | 1710 |
| 2022-09-09 | 31.17 | $31.55 | 528 |
| 2022-09-08 | 31.15 | $31.05 | 300 |
| 2022-09-07 | 31.18 | $31.05 | 1014 |
| 2022-09-06 | 31.21 | $30.86 | 200 |
| 2022-09-02 | 31.26 | $30.67 | 2639 |
| 2022-09-01 | 31.32 | $30.52 | 616 |
| 2022-08-31 | 31.41 | $30.61 | 3116 |
| 2022-08-30 | 31.49 | $30.90 | 134 |
| 2022-08-29 | 31.54 | $31.89 | 700 |
| 2022-08-26 | 31.51 | $31.61 | 1017 |
| 2022-08-25 | 31.50 | $31.93 | 933 |
| 2022-08-24 | 31.47 | $31.56 | 402 |
| 2022-08-23 | 31.47 | $31.23 | 2025 |
| 2022-08-22 | 31.50 | $31.20 | 2700 |
| 2022-08-19 | 31.53 | $31.47 | 200 |
| 2022-08-18 | 31.53 | $31.47 | 150 |
| 2022-08-17 | 31.53 | $31.47 | 125 |
| 2022-08-16 | 31.52 | $31.47 | 112 |
| 2022-08-15 | 31.51 | $31.47 | 5200 |
| 2022-08-12 | 31.50 | $31.75 | 1000 |
| 2022-08-11 | 31.46 | $31.92 | 100 |
| 2022-08-10 | 31.39 | $31.92 | 1500 |
| 2022-08-09 | 31.32 | $31.25 | 28916 |
| 2022-08-08 | 31.30 | $31.13 | 2120 |
| 2022-08-05 | 31.30 | $30.81 | 1100 |
| 2022-08-04 | 31.31 | $31.08 | 200 |
| 2022-08-03 | 31.29 | $30.83 | 29433 |
| 2022-08-02 | 31.29 | $32.37 | 2526 |
| 2022-08-01 | 31.13 | $32.39 | 100 |
| 2022-07-29 | 30.96 | $32.39 | 1608 |
| 2022-07-28 | 30.77 | $32.09 | 1300 |
| 2022-07-27 | 30.60 | $31.45 | 1400 |
| 2022-07-26 | 30.48 | $31.14 | 811 |
| 2022-07-25 | 30.39 | $30.99 | 339 |
| 2022-07-22 | 30.30 | $30.64 | 337 |
| 2022-07-21 | 30.23 | $30.35 | 100 |
| 2022-07-20 | 30.18 | $30.69 | 503 |
| 2022-07-19 | 30.08 | $30.81 | 900 |
| 2022-07-18 | 29.96 | $30.74 | 341 |
| 2022-07-15 | 29.84 | $30.95 | 7200 |
| 2022-07-14 | 29.69 | $30.53 | 900 |
| 2022-07-13 | 29.58 | $30.12 | 730 |
| 2022-07-12 | 29.51 | $30.56 | 600 |
| 2022-07-11 | 29.40 | $29.88 | 400 |
| 2022-07-08 | 29.36 | $29.54 | 937 |
| 2022-07-07 | 29.36 | $29.53 | 300 |
| 2022-07-06 | 29.37 | $29.37 | 120 |
| 2022-07-05 | 29.41 | $29.38 | 1100 |
| 2022-07-01 | 29.45 | $29.85 | — |
| 2022-06-30 | 29.47 | $29.85 | 3100 |
| 2022-06-29 | 29.49 | $29.84 | 400 |
| 2022-06-28 | 29.51 | $29.85 | 1224 |
| 2022-06-27 | 29.55 | $29.54 | 600 |
| 2022-06-24 | 29.63 | $28.41 | — |
| 2022-06-23 | 29.82 | $28.41 | — |
| 2022-06-22 | 30.04 | $28.41 | 250 |
| 2022-06-21 | 30.26 | $28.41 | 700 |
| 2022-06-17 | 30.51 | $28.06 | 2623 |
| 2022-06-16 | 30.80 | $28.67 | 1543 |
| 2022-06-15 | 31.04 | $29.38 | 1700 |
| 2022-06-14 | 31.23 | $29.78 | 1500 |
| 2022-06-13 | 31.38 | $30.55 | 2926 |
| 2022-06-10 | 31.45 | $31.31 | 325 |
| 2022-06-09 | 31.45 | $31.31 | 408 |
| 2022-06-08 | 31.44 | $31.21 | 203 |
| 2022-06-07 | 31.43 | $31.46 | 300 |
| 2022-06-06 | 31.40 | $31.40 | 827 |
| 2022-06-03 | 31.36 | $31.68 | 362 |
| 2022-06-02 | 31.29 | $31.68 | 935 |
| 2022-06-01 | 31.21 | $31.81 | 8683 |
| 2022-05-31 | 31.11 | $31.69 | 19026 |
| 2022-05-27 | 31.00 | $31.38 | 1212 |
| 2022-05-26 | 30.92 | $31.46 | 216 |
| 2022-05-25 | 30.83 | $31.69 | 2202 |
| 2022-05-24 | 30.71 | $31.43 | 700 |
| 2022-05-23 | 30.61 | $32.00 | 2300 |
| 2022-05-20 | 30.45 | $31.15 | 381 |
| 2022-05-19 | 30.38 | $31.16 | 700 |
| 2022-05-18 | 30.30 | $31.06 | 1229 |
| 2022-05-17 | 30.23 | $31.35 | 1300 |
| 2022-05-16 | 30.14 | $30.86 | 2300 |
| 2022-05-13 | 30.09 | $29.65 | 390 |
| 2022-05-12 | 30.17 | $29.65 | 1140 |
| 2022-05-11 | 30.25 | $30.52 | 3000 |
| 2022-05-10 | 30.25 | $30.02 | 6000 |
| 2022-05-09 | 30.31 | $30.40 | 1630 |
| 2022-05-06 | 30.33 | $29.84 | 400 |
| 2022-05-05 | 30.41 | $29.60 | 250 |
| 2022-05-04 | 30.52 | $29.60 | 2301 |
| 2022-05-03 | 30.64 | $29.66 | 823 |
| 2022-05-02 | 30.76 | $29.61 | 5700 |
| 2022-04-29 | 30.88 | $30.06 | 2100 |
| 2022-04-28 | 30.97 | $30.73 | 3100 |
| 2022-04-27 | 30.99 | $30.42 | 5700 |
| 2022-04-26 | 31.04 | $30.56 | 3300 |
| 2022-04-25 | 31.07 | $30.85 | 3900 |
| 2022-04-22 | 31.07 | $30.93 | 2300 |
| 2022-04-21 | 31.06 | $31.54 | 726 |
| 2022-04-20 | 30.98 | $31.50 | 4008 |
| 2022-04-19 | 30.89 | $31.15 | 200 |
| 2022-04-18 | 30.83 | $31.05 | 340 |
| 2022-04-14 | 30.77 | $31.05 | 500 |
| 2022-04-13 | 30.70 | $31.06 | 715 |
| 2022-04-12 | 30.61 | $31.28 | 400 |
| 2022-04-11 | 30.50 | $31.22 | 3415 |
| 2022-04-08 | 30.37 | $30.95 | 175 |
| 2022-04-07 | 30.27 | $30.95 | 1202 |
| 2022-04-06 | 30.15 | $31.30 | 1100 |
| 2022-04-05 | 29.98 | $31.00 | 1200 |
| 2022-04-04 | 29.83 | $30.59 | 200 |
| 2022-04-01 | 29.70 | $30.37 | 4812 |
| 2022-03-31 | 29.59 | $30.67 | 500 |
| 2022-03-30 | 29.43 | $30.51 | 800 |
| 2022-03-29 | 29.28 | $30.36 | 6818 |
| 2022-03-28 | 29.14 | $30.00 | 29100 |
| 2022-03-25 | 29.01 | $30.00 | 800 |
| 2022-03-24 | 28.88 | $29.57 | 1000 |
| 2022-03-23 | 28.77 | $29.29 | 137 |
| 2022-03-22 | 28.69 | $29.29 | 100 |
| 2022-03-21 | 28.59 | $29.29 | 724 |
| 2022-03-18 | 28.49 | $29.07 | 900 |
| 2022-03-17 | 28.40 | $29.16 | 1200 |
| 2022-03-16 | 28.29 | $28.86 | 9544 |
| 2022-03-15 | 28.21 | $28.61 | 1000 |
| 2022-03-14 | 28.14 | $28.74 | 246 |
| 2022-03-11 | 28.06 | $28.82 | 700 |
| 2022-03-10 | 27.96 | $28.28 | 500 |
| 2022-03-09 | 27.92 | $28.37 | 506 |
| 2022-03-08 | 27.87 | $28.07 | 12929 |
| 2022-03-07 | 27.84 | $28.30 | 2200 |
| 2022-03-04 | 27.80 | $28.31 | 808 |
| 2022-03-03 | 27.75 | $28.06 | 800 |
| 2022-03-02 | 27.73 | $28.28 | 39600 |
| 2022-03-01 | 27.69 | $27.82 | 3635 |
| 2022-02-28 | 27.71 | $27.73 | 28000 |
| 2022-02-25 | 27.73 | $27.82 | 3646 |
| 2022-02-24 | 27.75 | $27.29 | 1648 |
| 2022-02-23 | 27.83 | $27.52 | 2736 |
| 2022-02-22 | 27.89 | $27.44 | 13300 |
| 2022-02-18 | 27.96 | $27.43 | 8400 |
| 2022-02-17 | 28.03 | $27.63 | 200 |
| 2022-02-16 | 28.09 | $27.40 | 1500 |
| 2022-02-15 | 28.18 | $27.36 | 11800 |
| 2022-02-14 | 28.28 | $27.52 | 624 |
| 2022-02-11 | 28.37 | $27.74 | 6023 |
| 2022-02-10 | 28.43 | $28.18 | 201 |
| 2022-02-09 | 28.46 | $28.35 | 22600 |
| 2022-02-08 | 28.47 | $28.22 | 220 |
| 2022-02-07 | 28.50 | $28.22 | 1538 |
| 2022-02-04 | 28.52 | $28.07 | 3600 |
| 2022-02-03 | 28.55 | $28.43 | 2239 |
| 2022-02-02 | 28.56 | $28.46 | 626 |
| 2022-02-01 | 28.56 | $29.15 | 440300 |
| 2022-01-31 | 28.49 | $29.07 | 4940 |
| 2022-01-28 | 28.44 | $28.48 | 636 |
| 2022-01-27 | 28.44 | $28.53 | 3432 |
| 2022-01-26 | 28.43 | $28.73 | 3400 |
| 2022-01-25 | 28.40 | $28.27 | 900 |
| 2022-01-24 | 28.41 | $28.30 | 7800 |
| 2022-01-21 | 28.42 | $28.34 | 3500 |
| 2022-01-20 | 28.43 | $28.71 | 2400 |
| 2022-01-19 | 28.40 | $28.45 | 9104 |
| 2022-01-18 | 28.39 | $28.48 | 7400 |
| 2022-01-14 | 28.38 | $28.33 | 1230 |
| 2022-01-13 | 28.38 | $28.50 | 7905 |
| 2022-01-12 | 28.36 | $28.47 | 1743 |
| 2022-01-11 | 28.35 | $28.11 | 2110 |
| 2022-01-10 | 28.36 | $27.93 | 2200 |
| 2022-01-07 | 28.38 | $28.19 | 2210 |
| 2022-01-06 | 28.38 | $28.07 | 2507 |
| 2022-01-05 | 28.39 | $28.58 | 4400 |
| 2022-01-04 | 28.35 | $28.80 | 1327 |
| 2022-01-03 | 28.28 | $29.01 | 1131 |
| 2021-12-31 | 28.18 | $29.03 | 946 |
| 2021-12-30 | 28.07 | $28.79 | 100 |
| 2021-12-29 | 27.97 | $28.58 | 1105 |
| 2021-12-28 | 27.88 | $27.54 | 100 |
| 2021-12-27 | 27.89 | $27.54 | 1300 |
| 2021-12-23 | 27.91 | $28.50 | 100 |
| 2021-12-22 | 27.83 | $28.50 | 105 |
| 2021-12-21 | 27.75 | $28.22 | 929 |
| 2021-12-20 | 27.70 | $28.14 | 2634 |
| 2021-12-17 | 27.65 | $28.40 | 1000 |
| 2021-12-16 | 27.58 | $28.18 | 2200 |
| 2021-12-15 | 27.53 | $27.91 | 1100 |
| 2021-12-14 | 27.50 | $27.60 | 1403 |
| 2021-12-13 | 27.51 | $27.30 | 1000 |
| 2021-12-10 | 27.55 | $27.40 | 904 |
| 2021-12-09 | 27.58 | $27.40 | 4038 |
| 2021-12-08 | 27.61 | $27.65 | 1311 |
| 2021-12-07 | 27.63 | $27.81 | 7600 |
| 2021-12-06 | 27.62 | $27.69 | 2021 |
| 2021-12-03 | 27.64 | $27.18 | 800 |
| 2021-12-02 | 27.71 | $26.74 | 4300 |
| 2021-12-01 | 27.83 | $26.80 | 2200 |
| 2021-11-30 | 27.95 | $26.85 | 10144 |
| 2021-11-29 | 28.08 | $27.66 | 1600 |
| 2021-11-26 | 28.14 | $28.13 | 100 |
| 2021-11-24 | 28.16 | $28.13 | 100 |
| 2021-11-23 | 28.17 | $28.13 | 2200 |
| 2021-11-22 | 28.19 | $28.09 | 100 |
| 2021-11-19 | 28.21 | $28.09 | 949 |
| 2021-11-18 | 28.23 | $28.24 | 700 |
| 2021-11-17 | 28.24 | $27.88 | 246 |
| 2021-11-16 | 28.28 | $28.01 | 1236 |
| 2021-11-15 | 28.31 | $28.06 | 203 |
| 2021-11-12 | 28.34 | $27.95 | 1515 |
| 2021-11-11 | 28.38 | $28.05 | 700 |
| 2021-11-10 | 28.41 | $28.18 | 1805 |
| 2021-11-09 | 28.43 | $28.18 | 1816 |
| 2021-11-08 | 28.44 | $28.04 | 500 |
| 2021-11-05 | 28.47 | $28.41 | 2832 |
| 2021-11-04 | 28.46 | $28.34 | 120 |
| 2021-11-03 | 28.46 | $28.50 | 730 |
| 2021-11-02 | 28.43 | $28.96 | 743 |
| 2021-11-01 | 28.36 | $29.25 | 3400 |
| 2021-10-29 | 28.24 | $29.04 | 4611 |
| 2021-10-28 | 28.14 | $28.62 | 1920 |
| 2021-10-27 | 28.07 | $28.01 | 404 |
| 2021-10-26 | 28.05 | $28.21 | 1716 |
| 2021-10-25 | 28.01 | $28.21 | 2233 |
| 2021-10-22 | 27.96 | $28.23 | 500 |
| 2021-10-21 | 27.90 | $28.27 | 600 |
| 2021-10-20 | 27.84 | $28.30 | 700 |
| 2021-10-19 | 27.76 | $28.08 | 532 |
| 2021-10-18 | 27.71 | $28.06 | 206 |
| 2021-10-15 | 27.65 | $28.20 | 507 |
| 2021-10-14 | 27.57 | $28.32 | 934 |
| 2021-10-13 | 27.48 | $28.04 | 100 |
| 2021-10-12 | 27.41 | $27.83 | 1042 |
| 2021-10-11 | 27.36 | $27.87 | 100 |
| 2021-10-08 | 27.31 | $27.87 | 100 |
| 2021-10-07 | 27.26 | $27.87 | 1119 |
| 2021-10-06 | 27.20 | $27.59 | 9900 |
| 2021-10-05 | 27.18 | $27.35 | 5800 |
| 2021-10-04 | 27.18 | $27.26 | 2543 |
| 2021-10-01 | 27.19 | $27.09 | 737 |
| 2021-09-30 | 27.23 | $26.81 | 605 |
| 2021-09-29 | 27.30 | $26.87 | 1010 |
| 2021-09-28 | 27.37 | $26.88 | 3513 |
| 2021-09-27 | 27.45 | $27.15 | 17200 |
| 2021-09-24 | 27.51 | $27.09 | 2100 |
| 2021-09-23 | 27.58 | $27.23 | 900 |
| 2021-09-22 | 27.63 | $27.10 | 3419 |
| 2021-09-21 | 27.71 | $27.29 | 420 |
| 2021-09-20 | 27.78 | $27.07 | 3716 |
| 2021-09-17 | 27.87 | $27.16 | 3244 |
| 2021-09-16 | 27.95 | $27.50 | 1413 |
| 2021-09-15 | 28.01 | $27.81 | 2123 |
| 2021-09-14 | 28.04 | $27.63 | 1004 |
| 2021-09-13 | 28.10 | $27.64 | 914 |
| 2021-09-10 | 28.15 | $27.65 | 900 |
| 2021-09-09 | 28.21 | $27.94 | 1319 |
| 2021-09-08 | 28.24 | $28.01 | 700 |
| 2021-09-07 | 28.27 | $27.93 | 1003 |
| 2021-09-03 | 28.31 | $28.48 | 2937 |
| 2021-09-02 | 28.29 | $28.33 | 1409 |
| 2021-09-01 | 28.28 | $28.29 | 1500 |
| 2021-08-31 | 28.28 | $28.29 | 7847 |
| 2021-08-30 | 28.28 | $28.31 | 100 |
| 2021-08-27 | 28.28 | $28.31 | 1900 |
| 2021-08-26 | 28.28 | $28.00 | 1200 |
| 2021-08-25 | 28.32 | $28.26 | 2706 |
| 2021-08-24 | 28.33 | $28.32 | 19900 |
| 2021-08-23 | 28.34 | $28.38 | 5500 |
| 2021-08-20 | 28.34 | $28.26 | 1800 |
| 2021-08-19 | 28.36 | $28.06 | 2513 |
| 2021-08-18 | 28.39 | $28.45 | 2500 |
| 2021-08-17 | 28.38 | $28.21 | 800 |
| 2021-08-16 | 28.39 | $28.49 | 100 |
| 2021-08-13 | 28.37 | $28.49 | 2304 |
| 2021-08-12 | 28.35 | $28.37 | 7200 |
| 2021-08-11 | 28.33 | $28.38 | 6006 |
| 2021-08-10 | 28.31 | $28.45 | 1400 |
| 2021-08-09 | 28.28 | $27.92 | 4600 |
| 2021-08-06 | 28.31 | $28.00 | 2625 |
| 2021-08-05 | 28.32 | $28.31 | 2100 |
| 2021-08-04 | 28.30 | $28.20 | 3200 |
| 2021-08-03 | 28.30 | $28.97 | 2238 |
| 2021-08-02 | 28.21 | $28.02 | 1100 |
| 2021-07-30 | 28.21 | $29.28 | 4700 |
| 2021-07-29 | 28.08 | $28.95 | 1200 |
| 2021-07-28 | 27.98 | $28.58 | 1200 |
| 2021-07-27 | 27.91 | $28.49 | 700 |
| 2021-07-26 | 27.85 | $28.25 | 336 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.52
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.02
Average
27.41
Maximum
38.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.52 | $39.48 | 616 |
| 2026-07-22 | 38.24 | $38.89 | 100300 |
| 2026-07-21 | 38.04 | $38.19 | 12 |
| 2026-07-20 | 37.95 | $38.19 | 140920 |
| 2026-07-17 | 37.84 | $38.23 | 12 |
| 2026-07-16 | 37.71 | $38.23 | 132619 |
| 2026-07-15 | 37.55 | $38.10 | 46247 |
| 2026-07-14 | 37.39 | $37.98 | 33507 |
| 2026-07-13 | 37.23 | $37.20 | 109127 |
| 2026-07-10 | 37.20 | $37.02 | 67100 |
| 2026-07-09 | 37.21 | $37.14 | 20027 |
| 2026-07-08 | 37.19 | $37.38 | 16400 |
| 2026-07-07 | 37.12 | $36.60 | 89227 |
| 2026-07-06 | 37.19 | $36.44 | 115300 |
| 2026-07-02 | 37.32 | $36.88 | 93740 |
| 2026-07-01 | 37.36 | $37.31 | 23 |
| 2026-06-30 | 37.32 | $37.31 | 42842 |
| 2026-06-29 | 37.27 | $37.69 | 29000 |
| 2026-06-26 | 37.13 | $37.50 | 28959 |
| 2026-06-25 | 37.01 | $37.30 | 2800 |
| 2026-06-24 | 36.91 | $36.67 | 3300 |
| 2026-06-23 | 36.92 | $36.69 | 400 |
| 2026-06-22 | 36.93 | $36.69 | 45428 |
| 2026-06-18 | 36.93 | $36.88 | 400 |
| 2026-06-17 | 36.89 | $36.88 | 400 |
| 2026-06-16 | 36.85 | $37.02 | 99511 |
| 2026-06-15 | 36.77 | $37.22 | 415 |
| 2026-06-12 | 36.62 | $36.86 | 429 |
| 2026-06-11 | 36.53 | $36.93 | 101 |
| 2026-06-10 | 36.41 | $36.93 | 514 |
| 2026-06-09 | 36.27 | $36.42 | 2600 |
| 2026-06-08 | 36.21 | $36.09 | 3100 |
| 2026-06-05 | 36.21 | $36.70 | 21800 |
| 2026-06-04 | 36.08 | $35.99 | — |
| 2026-06-03 | 36.07 | $35.99 | 2 |
| 2026-06-02 | 36.07 | $35.99 | 28716 |
| 2026-06-01 | 36.06 | $35.39 | 15733 |
| 2026-05-29 | 36.17 | $36.50 | 115510 |
| 2026-05-28 | 36.07 | $36.64 | 41923 |
| 2026-05-27 | 35.93 | $36.50 | 44200 |
| 2026-05-26 | 35.78 | $36.53 | 23536 |
| 2026-05-22 | 35.61 | $36.30 | 1048 |
| 2026-05-21 | 35.46 | $35.60 | 800 |
| 2026-05-20 | 35.42 | $35.60 | 2248 |
| 2026-05-19 | 35.39 | $35.55 | 1805 |
| 2026-05-18 | 35.36 | $34.56 | 900 |
| 2026-05-15 | 35.53 | $35.06 | 441 |
| 2026-05-14 | 35.63 | $35.51 | 113802 |
| 2026-05-13 | 35.64 | $35.30 | 824 |
| 2026-05-12 | 35.71 | $35.56 | 300 |
| 2026-05-11 | 35.72 | $35.56 | 1300 |
| 2026-05-08 | 35.74 | $35.12 | 1300 |
| 2026-05-07 | 35.86 | $36.02 | — |
| 2026-05-06 | 35.80 | $36.02 | 10700 |
| 2026-05-05 | 35.73 | $35.96 | 24045 |
| 2026-05-04 | 35.66 | $35.76 | 20100 |
| 2026-05-01 | 35.62 | $35.55 | 40126 |
| 2026-04-30 | 35.62 | $35.73 | 20 |
| 2026-04-29 | 35.58 | $35.73 | 2300 |
| 2026-04-28 | 35.53 | $35.74 | 1500 |
| 2026-04-27 | 35.47 | $35.27 | 1200 |
| 2026-04-24 | 35.50 | $35.22 | 9521 |
| 2026-04-23 | 35.54 | $35.12 | 200 |
| 2026-04-22 | 35.61 | $34.80 | 400 |
| 2026-04-21 | 35.76 | $35.15 | 1800 |
| 2026-04-20 | 35.86 | $35.25 | 400 |
| 2026-04-17 | 35.95 | $35.37 | 613 |
| 2026-04-16 | 36.03 | $35.86 | 200 |
| 2026-04-15 | 36.02 | $35.84 | 5800 |
| 2026-04-14 | 36.00 | $35.87 | 4300 |
| 2026-04-13 | 35.98 | $35.86 | 3000 |
| 2026-04-10 | 35.94 | $36.61 | 1438 |
| 2026-04-09 | 35.75 | $36.31 | 1030 |
| 2026-04-08 | 35.58 | $35.92 | 600 |
| 2026-04-07 | 35.46 | $35.78 | 722 |
| 2026-04-06 | 35.36 | $35.49 | 2442 |
| 2026-04-02 | 35.29 | $35.14 | 700 |
| 2026-04-01 | 35.29 | $35.14 | 800 |
| 2026-03-31 | 35.28 | $35.06 | 2500 |
| 2026-03-30 | 35.29 | $35.00 | 5712 |
| 2026-03-27 | 35.31 | $34.90 | 400 |
| 2026-03-26 | 35.35 | $34.92 | 1000 |
| 2026-03-25 | 35.40 | $34.91 | 831 |
| 2026-03-24 | 35.44 | $34.58 | 18800 |
| 2026-03-23 | 35.57 | $34.59 | 25927 |
| 2026-03-20 | 35.70 | $34.42 | 49700 |
| 2026-03-19 | 35.90 | $35.00 | 27340 |
| 2026-03-18 | 35.99 | $35.78 | 39700 |
| 2026-03-17 | 35.93 | $35.65 | 65935 |
| 2026-03-16 | 35.89 | $35.95 | 10500 |
| 2026-03-13 | 35.76 | $35.42 | 8900 |
| 2026-03-12 | 35.73 | $35.57 | 59207 |
| 2026-03-11 | 35.65 | $35.50 | 76133 |
| 2026-03-10 | 35.57 | $35.51 | 34625 |
| 2026-03-09 | 35.47 | $35.47 | 8021 |
| 2026-03-06 | 35.35 | $35.60 | 76700 |
| 2026-03-05 | 35.18 | $35.20 | 57440 |
| 2026-03-04 | 35.06 | $35.08 | 14300 |
| 2026-03-03 | 34.95 | $35.13 | 7400 |
| 2026-03-02 | 34.80 | $34.62 | 56731 |
| 2026-02-27 | 34.72 | $34.84 | 51622 |
| 2026-02-26 | 34.59 | $34.10 | 16634 |
| 2026-02-25 | 34.58 | $35.18 | 48400 |
| 2026-02-24 | 34.33 | $34.63 | 29700 |
| 2026-02-23 | 34.16 | $35.20 | 29201 |
| 2026-02-20 | 33.83 | $34.32 | 20400 |
| 2026-02-19 | 33.64 | $34.09 | 51328 |
| 2026-02-18 | 33.45 | $33.83 | 39700 |
| 2026-02-17 | 33.29 | $34.05 | 13407 |
| 2026-02-13 | 33.05 | $33.68 | 11200 |
| 2026-02-12 | 32.84 | $33.48 | 178117 |
| 2026-02-11 | 32.64 | $32.93 | 3239 |
| 2026-02-10 | 32.52 | $32.34 | 645 |
| 2026-02-09 | 32.51 | $32.21 | 2100 |
| 2026-02-06 | 32.51 | $32.05 | 4107 |
| 2026-02-05 | 32.55 | $32.52 | 57800 |
| 2026-02-04 | 32.49 | $32.78 | 45518 |
| 2026-02-03 | 32.36 | $32.41 | 47345 |
| 2026-02-02 | 32.29 | $31.92 | 25921 |
| 2026-01-30 | 32.31 | $32.11 | 6338 |
| 2026-01-29 | 32.28 | $32.66 | 22021 |
| 2026-01-28 | 32.14 | $32.65 | 30413 |
| 2026-01-27 | 31.96 | $32.29 | 65400 |
| 2026-01-26 | 31.84 | $31.98 | 23800 |
| 2026-01-23 | 31.75 | $32.01 | 258903 |
| 2026-01-22 | 31.64 | $31.70 | 25633 |
| 2026-01-21 | 31.58 | $31.68 | 143300 |
| 2026-01-20 | 31.51 | $31.89 | 10600 |
| 2026-01-16 | 31.38 | $31.37 | 19606 |
| 2026-01-15 | 31.34 | $31.35 | 25400 |
| 2026-01-14 | 31.30 | $31.47 | 11012 |
| 2026-01-13 | 31.22 | $31.49 | 47711 |
| 2026-01-12 | 31.12 | $31.00 | 51825 |
| 2026-01-09 | 31.10 | $31.07 | 10946 |
| 2026-01-08 | 31.07 | $31.00 | 30519 |
| 2026-01-07 | 31.04 | $30.86 | 8300 |
| 2026-01-06 | 31.04 | $30.65 | 62641 |
| 2026-01-05 | 31.07 | $30.66 | 9029 |
| 2026-01-02 | 31.11 | $31.04 | 5100 |
| 2025-12-31 | 31.07 | $31.07 | 12405 |
| 2025-12-30 | 31.02 | $31.09 | 10348 |
| 2025-12-29 | 30.95 | $31.05 | 3700 |
| 2025-12-26 | 30.88 | $30.89 | 307 |
| 2025-12-24 | 30.83 | $30.90 | 8629 |
| 2025-12-23 | 30.76 | $30.81 | 14600 |
| 2025-12-22 | 30.70 | $30.52 | 228913 |
| 2025-12-19 | 30.69 | $30.93 | 401 |
| 2025-12-18 | 30.58 | $30.93 | 4705 |
| 2025-12-17 | 30.46 | $30.93 | 30700 |
| 2025-12-16 | 30.32 | $30.35 | 138 |
| 2025-12-15 | 30.27 | $30.35 | 6300 |
| 2025-12-12 | 30.21 | $30.18 | 23500 |
| 2025-12-11 | 30.18 | $29.91 | 276043 |
| 2025-12-10 | 30.20 | $29.73 | 3014 |
| 2025-12-09 | 30.25 | $29.91 | 39400 |
| 2025-12-08 | 30.28 | $30.07 | 17500 |
| 2025-12-05 | 30.27 | $30.08 | 18400 |
| 2025-12-04 | 30.26 | $30.16 | 100800 |
| 2025-12-03 | 30.22 | $29.97 | 120000 |
| 2025-12-02 | 30.22 | $30.09 | 9300 |
| 2025-12-01 | 30.18 | $30.13 | 9318 |
| 2025-11-28 | 30.13 | $29.94 | 1 |
| 2025-11-26 | 30.11 | $29.94 | 1 |
| 2025-11-25 | 30.08 | $29.94 | 11448 |
| 2025-11-24 | 30.05 | $29.57 | 57915 |
| 2025-11-21 | 30.08 | $29.50 | 2300 |
| 2025-11-20 | 30.13 | $30.02 | 310 |
| 2025-11-19 | 30.07 | $30.02 | 12615 |
| 2025-11-18 | 30.00 | $30.30 | 29400 |
| 2025-11-17 | 29.86 | $29.96 | 11700 |
| 2025-11-14 | 29.76 | $30.55 | 1 |
| 2025-11-13 | 29.52 | $30.55 | 55208 |
| 2025-11-12 | 29.24 | $30.21 | 22200 |
| 2025-11-11 | 28.98 | $29.98 | 14627 |
| 2025-11-10 | 28.72 | $29.99 | 18900 |
| 2025-11-07 | 28.42 | $29.24 | 28448 |
| 2025-11-06 | 28.22 | $28.13 | 29500 |
| 2025-11-05 | 28.23 | $28.10 | 9730 |
| 2025-11-04 | 28.25 | $27.82 | 8942 |
| 2025-11-03 | 28.33 | $27.99 | 16129 |
| 2025-10-31 | 28.38 | $28.08 | 6700 |
| 2025-10-30 | 28.42 | $28.15 | 14238 |
| 2025-10-29 | 28.45 | $27.99 | 9413 |
| 2025-10-28 | 28.52 | $28.22 | 85200 |
| 2025-10-27 | 28.55 | $28.35 | 16035 |
| 2025-10-24 | 28.55 | $28.75 | 7915 |
| 2025-10-23 | 28.47 | $28.99 | — |
| 2025-10-22 | 28.33 | $28.99 | 4913 |
| 2025-10-21 | 28.15 | $28.40 | 1200 |
| 2025-10-20 | 28.08 | $28.36 | 3800 |
| 2025-10-17 | 28.00 | $28.35 | 20822 |
| 2025-10-16 | 27.91 | $28.05 | 11800 |
| 2025-10-15 | 27.86 | $28.15 | 6700 |
| 2025-10-14 | 27.79 | $27.71 | 61400 |
| 2025-10-13 | 27.80 | $28.13 | 800 |
| 2025-10-10 | 27.71 | $27.89 | 13006 |
| 2025-10-09 | 27.67 | $27.52 | 19317 |
| 2025-10-08 | 27.70 | $27.77 | 25200 |
| 2025-10-07 | 27.68 | $27.79 | 7213 |
| 2025-10-06 | 27.65 | $27.77 | 12900 |
| 2025-10-03 | 27.62 | $27.97 | 25700 |
| 2025-10-02 | 27.54 | $27.67 | 3915 |
| 2025-10-01 | 27.52 | $27.72 | 20825 |
| 2025-09-30 | 27.48 | $27.86 | 7400 |
| 2025-09-29 | 27.40 | $27.65 | 12900 |
| 2025-09-26 | 27.36 | $27.54 | 16844 |
| 2025-09-25 | 27.33 | $27.49 | 20700 |
| 2025-09-24 | 27.31 | $27.48 | 8002 |
| 2025-09-23 | 27.29 | $27.40 | 1603 |
| 2025-09-22 | 27.28 | $27.41 | 6200 |
| 2025-09-19 | 27.28 | $27.00 | 39900 |
| 2025-09-18 | 27.36 | $27.10 | 32400 |
| 2025-09-17 | 27.43 | $27.17 | 13800 |
| 2025-09-16 | 27.49 | $27.50 | — |
| 2025-09-15 | 27.50 | $27.50 | 22022 |
| 2025-09-12 | 27.52 | $27.59 | — |
| 2025-09-11 | 27.51 | $27.59 | 5726 |
| 2025-09-10 | 27.51 | $27.49 | 15800 |
| 2025-09-09 | 27.52 | $27.54 | 8210 |
| 2025-09-08 | 27.53 | $27.56 | 6300 |
| 2025-09-05 | 27.54 | $27.50 | — |
| 2025-09-04 | 27.56 | $27.50 | 25500 |
| 2025-09-03 | 27.59 | $27.55 | 21500 |
| 2025-09-02 | 27.61 | $27.55 | 29614 |
| 2025-08-29 | 27.63 | $27.88 | 34040 |
| 2025-08-28 | 27.59 | $27.62 | 2147 |
| 2025-08-27 | 27.60 | $27.62 | 41040 |
| 2025-08-26 | 27.61 | $27.27 | 285300 |
| 2025-08-25 | 27.70 | $27.51 | 18500 |
| 2025-08-22 | 27.75 | $27.89 | 6142 |
| 2025-08-21 | 27.73 | $27.77 | 11902 |
| 2025-08-20 | 27.73 | $27.67 | 30400 |
| 2025-08-19 | 27.75 | $27.49 | 31321 |
| 2025-08-18 | 27.81 | $27.54 | 46400 |
| 2025-08-15 | 27.88 | $27.63 | — |
| 2025-08-14 | 27.93 | $27.63 | 15200 |
| 2025-08-13 | 28.00 | $27.69 | 52600 |
| 2025-08-12 | 28.06 | $27.80 | 11900 |
| 2025-08-11 | 28.11 | $27.72 | 14616 |
| 2025-08-08 | 28.18 | $27.68 | 65720 |
| 2025-08-07 | 28.28 | $27.75 | 6601 |
| 2025-08-06 | 28.37 | $28.24 | 41300 |
| 2025-08-05 | 28.37 | $28.19 | 23400 |
| 2025-08-04 | 28.39 | $28.87 | 2200 |
| 2025-08-01 | 28.26 | $28.01 | 5500 |
| 2025-07-31 | 28.29 | $27.65 | 86503 |
| 2025-07-30 | 28.40 | $28.56 | 4100 |
| 2025-07-29 | 28.33 | $28.37 | 10033 |
| 2025-07-28 | 28.29 | $28.13 | 31312 |
| 2025-07-25 | 28.30 | $28.36 | 37400 |
| 2025-07-24 | 28.25 | $28.50 | 53247 |
| 2025-07-23 | 28.17 | $28.56 | 46700 |
| 2025-07-22 | 28.06 | $28.72 | 21043 |
| 2025-07-21 | 27.89 | $28.06 | 59618 |
| 2025-07-18 | 27.84 | $27.88 | 6000 |
| 2025-07-17 | 27.82 | $27.80 | 51718 |
| 2025-07-16 | 27.81 | $27.99 | 53038 |
| 2025-07-15 | 27.76 | $27.92 | 74800 |
| 2025-07-14 | 27.71 | $27.76 | 73811 |
| 2025-07-11 | 27.69 | $27.65 | 34700 |
| 2025-07-10 | 27.69 | $27.80 | 81800 |
| 2025-07-09 | 27.65 | $27.67 | 88500 |
| 2025-07-08 | 27.64 | $27.61 | — |
| 2025-07-07 | 27.64 | $27.61 | — |
| 2025-07-03 | 27.64 | $27.61 | 300 |
| 2025-07-02 | 27.63 | $27.75 | 1000 |
| 2025-07-01 | 27.60 | $27.56 | — |
| 2025-06-30 | 27.60 | $27.56 | 2401 |
| 2025-06-27 | 27.60 | $27.18 | 40149 |
| 2025-06-26 | 27.67 | $27.45 | 14200 |
| 2025-06-25 | 27.71 | $27.33 | 26400 |
| 2025-06-24 | 27.77 | $27.70 | 4029 |
| 2025-06-23 | 27.77 | $27.55 | 2200 |
| 2025-06-20 | 27.79 | $27.23 | 22100 |
| 2025-06-18 | 27.88 | $27.67 | — |
| 2025-06-17 | 27.90 | $27.67 | 3500 |
| 2025-06-16 | 27.91 | $27.88 | 36424 |
| 2025-06-13 | 27.89 | $27.87 | — |
| 2025-06-12 | 27.85 | $27.87 | 23435 |
| 2025-06-11 | 27.82 | $27.57 | 300 |
| 2025-06-10 | 27.83 | $27.67 | 732 |
| 2025-06-09 | 27.83 | $27.31 | 812 |
| 2025-06-06 | 27.90 | $27.57 | 700 |
| 2025-06-05 | 27.92 | $27.74 | 200 |
| 2025-06-04 | 27.91 | $27.95 | 800 |
| 2025-06-03 | 27.85 | $27.97 | 915 |
| 2025-06-02 | 27.78 | $27.98 | 611 |
| 2025-05-30 | 27.68 | $27.97 | 60338 |
| 2025-05-29 | 27.58 | $27.87 | 1500 |
| 2025-05-28 | 27.47 | $27.75 | 929 |
| 2025-05-27 | 27.37 | $27.90 | 24144 |
| 2025-05-23 | 27.22 | $27.52 | 309 |
| 2025-05-22 | 27.13 | $27.27 | 1014 |
| 2025-05-21 | 27.07 | $27.63 | 1027 |
| 2025-05-20 | 26.92 | $26.92 | 500 |
| 2025-05-19 | 26.90 | $26.88 | 611 |
| 2025-05-16 | 26.89 | $26.45 | 81228 |
| 2025-05-15 | 26.96 | $26.47 | 17802 |
| 2025-05-14 | 27.03 | $26.35 | 37300 |
| 2025-05-13 | 27.15 | $26.42 | 42233 |
| 2025-05-12 | 27.26 | $26.00 | 13800 |
| 2025-05-09 | 27.48 | $26.71 | 7600 |
| 2025-05-08 | 27.58 | $26.94 | 47420 |
| 2025-05-07 | 27.64 | $27.43 | 1405 |
| 2025-05-06 | 27.61 | $27.45 | 14900 |
| 2025-05-05 | 27.57 | $27.14 | 1000 |
| 2025-05-02 | 27.58 | $27.13 | 8900 |
| 2025-05-01 | 27.59 | $27.35 | 1300 |
| 2025-04-30 | 27.55 | $27.99 | 4100 |
| 2025-04-29 | 27.36 | $27.43 | 2200 |
| 2025-04-28 | 27.26 | $27.38 | 7700 |
| 2025-04-25 | 27.15 | $27.25 | 1500 |
| 2025-04-24 | 27.04 | $27.15 | 71900 |
| 2025-04-23 | 26.94 | $27.20 | 6300 |
| 2025-04-22 | 26.80 | $27.46 | 3100 |
| 2025-04-21 | 26.58 | $27.20 | 3700 |
| 2025-04-17 | 26.37 | $27.31 | 1900 |
| 2025-04-16 | 26.11 | $26.84 | 4200 |
| 2025-04-15 | 25.90 | $26.39 | 2632 |
| 2025-04-14 | 25.75 | $26.32 | 800 |
| 2025-04-11 | 25.58 | $25.80 | 1722 |
| 2025-04-10 | 25.50 | $25.00 | 18416 |
| 2025-04-09 | 25.58 | $24.80 | 6200 |
| 2025-04-08 | 25.70 | $24.75 | 7600 |
| 2025-04-07 | 25.85 | $25.00 | 7100 |
| 2025-04-04 | 25.97 | $25.72 | 32125 |
| 2025-04-03 | 25.96 | $26.97 | 42400 |
| 2025-04-02 | 25.67 | $25.89 | 1940 |
| 2025-04-01 | 25.57 | $26.21 | 3749 |
| 2025-03-31 | 25.38 | $25.44 | — |
| 2025-03-28 | 25.31 | $25.44 | — |
| 2025-03-27 | 25.24 | $25.44 | 900 |
| 2025-03-26 | 25.15 | $25.55 | 51300 |
| 2025-03-25 | 25.02 | $25.41 | 2436 |
| 2025-03-24 | 24.89 | $25.17 | 909 |
| 2025-03-21 | 24.80 | $24.88 | 14100 |
| 2025-03-20 | 24.75 | $24.96 | 600 |
| 2025-03-19 | 24.67 | $25.28 | 1200 |
| 2025-03-18 | 24.51 | $24.75 | 1300 |
| 2025-03-17 | 24.44 | $24.67 | 900 |
| 2025-03-14 | 24.37 | $24.49 | 414 |
| 2025-03-13 | 24.33 | $24.45 | 900 |
| 2025-03-12 | 24.28 | $24.10 | 220 |
| 2025-03-11 | 24.30 | $24.18 | 2100 |
| 2025-03-10 | 24.31 | $24.11 | 3832 |
| 2025-03-07 | 24.34 | $24.47 | 800 |
| 2025-03-06 | 24.29 | $24.44 | 5200 |
| 2025-03-05 | 24.23 | $24.55 | 181500 |
| 2025-03-04 | 24.15 | $24.50 | 3800 |
| 2025-03-03 | 24.06 | $24.29 | 1633 |
| 2025-02-28 | 24.00 | $24.07 | 117847 |
| 2025-02-27 | 23.98 | $23.77 | 1224 |
| 2025-02-26 | 24.01 | $24.34 | 700 |
| 2025-02-25 | 23.94 | $24.28 | 1337 |
| 2025-02-24 | 23.86 | $24.33 | 900 |
| 2025-02-21 | 23.75 | $23.92 | — |
| 2025-02-20 | 23.72 | $23.92 | — |
| 2025-02-19 | 23.69 | $23.92 | 6805 |
| 2025-02-18 | 23.64 | $23.78 | 1802 |
| 2025-02-14 | 23.62 | $24.02 | 1200 |
| 2025-02-13 | 23.55 | $24.10 | 10000 |
| 2025-02-12 | 23.45 | $23.74 | 2200 |
| 2025-02-11 | 23.41 | $23.69 | 31623 |
| 2025-02-10 | 23.38 | $23.62 | 3200 |
| 2025-02-07 | 23.35 | $23.55 | 2500 |
| 2025-02-06 | 23.34 | $23.43 | 1300 |
| 2025-02-05 | 23.35 | $23.93 | 1300 |
| 2025-02-04 | 23.27 | $23.75 | 10200 |
| 2025-02-03 | 23.21 | $23.14 | 18900 |
| 2025-01-31 | 23.26 | $23.40 | 3100 |
| 2025-01-30 | 23.28 | $23.23 | 4800 |
| 2025-01-29 | 23.34 | $23.23 | 605 |
| 2025-01-28 | 23.40 | $23.43 | 4531 |
| 2025-01-27 | 23.44 | $23.62 | 1900 |
| 2025-01-24 | 23.45 | $23.56 | — |
| 2025-01-23 | 23.47 | $23.56 | 4600 |
| 2025-01-22 | 23.50 | $23.54 | 1900 |
| 2025-01-21 | 23.54 | $23.90 | 4604 |
| 2025-01-17 | 23.52 | $23.84 | 2200 |
| 2025-01-16 | 23.50 | $23.37 | 835 |
| 2025-01-15 | 23.59 | $23.47 | 6300 |
| 2025-01-14 | 23.67 | $23.50 | 1100 |
| 2025-01-13 | 23.76 | $23.50 | 5422 |
| 2025-01-10 | 23.86 | $23.64 | 4600 |
| 2025-01-08 | 23.96 | $24.03 | 700 |
| 2025-01-07 | 23.99 | $24.09 | 2223 |
| 2025-01-06 | 24.01 | $24.05 | 1527 |
| 2025-01-03 | 24.06 | $24.15 | 1616 |
| 2025-01-02 | 24.08 | $24.08 | 3839 |
| 2024-12-31 | 24.14 | $24.15 | 443 |
| 2024-12-30 | 24.18 | $24.13 | 845 |
| 2024-12-27 | 24.24 | $24.15 | 2500 |
| 2024-12-26 | 24.31 | $24.47 | 800 |
| 2024-12-24 | 24.33 | $24.18 | 2100 |
| 2024-12-23 | 24.41 | $24.00 | 4305 |
| 2024-12-20 | 24.55 | $23.95 | 5805 |
| 2024-12-19 | 24.72 | $23.88 | 3400 |
| 2024-12-18 | 24.93 | $24.00 | 4519 |
| 2024-12-17 | 25.15 | $24.54 | 4834 |
| 2024-12-16 | 25.30 | $24.83 | 4000 |
| 2024-12-13 | 25.41 | $24.80 | 108834 |
| 2024-12-12 | 25.54 | $24.93 | 15746 |
| 2024-12-11 | 25.67 | $25.55 | 20100 |
| 2024-12-10 | 25.69 | $25.76 | 77600 |
| 2024-12-09 | 25.67 | $25.40 | 32400 |
| 2024-12-06 | 25.71 | $25.74 | 2636 |
| 2024-12-05 | 25.70 | $26.33 | 2300 |
| 2024-12-04 | 25.55 | $26.00 | 48026 |
| 2024-12-03 | 25.46 | $25.90 | 1600 |
| 2024-12-02 | 25.36 | $25.60 | 3000 |
| 2024-11-29 | 25.32 | $25.62 | 2223 |
| 2024-11-27 | 25.26 | $25.57 | 900 |
| 2024-11-26 | 25.21 | $25.27 | 727 |
| 2024-11-25 | 25.21 | $25.75 | 129926 |
| 2024-11-22 | 25.12 | $25.87 | 11600 |
| 2024-11-21 | 24.98 | $25.46 | 16834 |
| 2024-11-20 | 24.91 | $25.29 | 208 |
| 2024-11-19 | 24.87 | $25.39 | 53000 |
| 2024-11-18 | 24.80 | $25.05 | 20918 |
| 2024-11-15 | 24.79 | $24.68 | 2846 |
| 2024-11-14 | 24.86 | $24.53 | 134926 |
| 2024-11-13 | 24.98 | $24.47 | 7800 |
| 2024-11-12 | 25.13 | $24.60 | 1517 |
| 2024-11-11 | 25.28 | $25.06 | 2326 |
| 2024-11-08 | 25.36 | $24.88 | 8500 |
| 2024-11-07 | 25.49 | $24.97 | 1933 |
| 2024-11-06 | 25.62 | $25.11 | 10407 |
| 2024-11-05 | 25.74 | $25.45 | 200 |
| 2024-11-04 | 25.82 | $25.30 | 900 |
| 2024-11-01 | 25.94 | $25.30 | 1920 |
| 2024-10-31 | 26.08 | $25.60 | 1035 |
| 2024-10-30 | 26.17 | $26.05 | 200 |
| 2024-10-29 | 26.19 | $25.74 | 1239 |
| 2024-10-28 | 26.28 | $25.96 | 1220 |
| 2024-10-25 | 26.33 | $25.87 | 3200 |
| 2024-10-24 | 26.41 | $25.98 | 2100 |
| 2024-10-23 | 26.48 | $26.23 | 1035 |
| 2024-10-22 | 26.50 | $26.29 | 1800 |
| 2024-10-21 | 26.51 | $26.66 | — |
| 2024-10-18 | 26.45 | $26.66 | 1400 |
| 2024-10-17 | 26.37 | $26.67 | 900 |
| 2024-10-16 | 26.28 | $26.69 | 729 |
| 2024-10-15 | 26.17 | $26.22 | 2847 |
| 2024-10-14 | 26.13 | $25.00 | 1728 |
| 2024-10-11 | 26.35 | $25.94 | 2527 |
| 2024-10-10 | 26.40 | $25.76 | 1900 |
| 2024-10-09 | 26.50 | $26.00 | 4401 |
| 2024-10-08 | 26.56 | $25.75 | 2800 |
| 2024-10-07 | 26.68 | $26.16 | 1800 |
| 2024-10-04 | 26.73 | $26.13 | 1500 |
| 2024-10-03 | 26.80 | $26.49 | 3509 |
| 2024-10-02 | 26.79 | $26.75 | 1600 |
| 2024-10-01 | 26.72 | $26.74 | 1000 |
| 2024-09-30 | 26.64 | $26.55 | 802 |
| 2024-09-27 | 26.59 | $26.50 | 500 |
| 2024-09-26 | 26.53 | $26.50 | 44100 |
| 2024-09-25 | 26.45 | $26.50 | 37500 |
| 2024-09-24 | 26.37 | $26.45 | 15100 |
| 2024-09-23 | 26.27 | $25.90 | 3900 |
| 2024-09-20 | 26.27 | $25.70 | 1640 |
| 2024-09-19 | 26.31 | $25.82 | 840 |
| 2024-09-18 | 26.33 | $26.29 | — |
| 2024-09-17 | 26.25 | $26.29 | 300 |
| 2024-09-16 | 26.14 | $26.36 | 47433 |
| 2024-09-13 | 26.01 | $26.31 | 144044 |
| 2024-09-12 | 25.85 | $26.12 | 64200 |
| 2024-09-11 | 25.71 | $25.80 | 63100 |
| 2024-09-10 | 25.61 | $25.58 | 112100 |
| 2024-09-09 | 25.53 | $25.73 | 35000 |
| 2024-09-06 | 25.40 | $25.40 | 26134 |
| 2024-09-05 | 25.32 | $25.70 | 41245 |
| 2024-09-04 | 25.16 | $25.57 | 15200 |
| 2024-09-03 | 25.00 | $25.19 | 1500 |
| 2024-08-30 | 24.89 | $25.24 | 3600 |
| 2024-08-29 | 24.74 | $24.96 | 3600 |
| 2024-08-28 | 24.63 | $24.83 | 1831 |
| 2024-08-27 | 24.53 | $24.76 | 2932 |
| 2024-08-26 | 24.42 | $24.80 | 9106 |
| 2024-08-23 | 24.28 | $24.11 | 200 |
| 2024-08-22 | 24.26 | $24.15 | 23150 |
| 2024-08-21 | 24.22 | $24.15 | 1021 |
| 2024-08-20 | 24.18 | $24.15 | 5300 |
| 2024-08-19 | 24.13 | $24.19 | 2100 |
| 2024-08-16 | 24.06 | $24.15 | 1730 |
| 2024-08-15 | 23.98 | $24.06 | 1307 |
| 2024-08-14 | 23.90 | $23.87 | 3725 |
| 2024-08-13 | 23.85 | $23.87 | 2827 |
| 2024-08-12 | 23.79 | $23.59 | 500 |
| 2024-08-09 | 23.78 | $23.48 | 1748 |
| 2024-08-08 | 23.79 | $23.61 | 143 |
| 2024-08-07 | 23.76 | $23.86 | 3600 |
| 2024-08-06 | 23.68 | $23.83 | 3100 |
| 2024-08-05 | 23.58 | $24.77 | 27045 |
| 2024-08-02 | 23.27 | $23.78 | 2034 |
| 2024-08-01 | 23.11 | $23.74 | 2207 |
| 2024-07-31 | 22.94 | $23.49 | 3500 |
| 2024-07-30 | 22.78 | $23.28 | 2900 |
| 2024-07-29 | 22.65 | $23.09 | 5536 |
| 2024-07-26 | 22.53 | $22.95 | 2000 |
| 2024-07-25 | 22.43 | $22.89 | 443 |
| 2024-07-24 | 22.31 | $22.83 | 9300 |
| 2024-07-23 | 22.20 | $22.43 | 5727 |
| 2024-07-22 | 22.14 | $22.40 | 12508 |
| 2024-07-19 | 22.09 | $22.25 | 1214 |
| 2024-07-18 | 22.05 | $22.43 | 1508 |
| 2024-07-17 | 21.98 | $22.33 | 6047 |
| 2024-07-16 | 21.91 | $22.12 | 6400 |
| 2024-07-15 | 21.88 | $22.06 | 2916 |
| 2024-07-12 | 21.86 | $22.39 | 4423 |
| 2024-07-11 | 21.76 | $22.21 | 7707 |
| 2024-07-10 | 21.69 | $22.21 | 7901 |
| 2024-07-09 | 21.61 | $21.86 | 2600 |
| 2024-07-08 | 21.59 | $21.80 | 1535 |
| 2024-07-05 | 21.58 | $22.00 | 2400 |
| 2024-07-03 | 21.53 | $21.72 | 1200 |
| 2024-07-02 | 21.53 | $21.38 | 1400 |
| 2024-07-01 | 21.60 | $21.58 | 600 |
| 2024-06-28 | 21.65 | $21.59 | 2500 |
| 2024-06-27 | 21.71 | $21.43 | 4700 |
| 2024-06-26 | 21.81 | $21.70 | 7110 |
| 2024-06-25 | 21.87 | $21.82 | 4028 |
| 2024-06-24 | 21.91 | $21.82 | 8300 |
| 2024-06-21 | 21.97 | $21.36 | 4400 |
| 2024-06-20 | 22.14 | $21.47 | 3546 |
| 2024-06-18 | 22.31 | $21.88 | 3135 |
| 2024-06-17 | 22.42 | $21.76 | 4636 |
| 2024-06-14 | 22.57 | $22.13 | 1744 |
| 2024-06-13 | 22.68 | $22.33 | 600 |
| 2024-06-12 | 22.76 | $22.34 | 2500 |
| 2024-06-11 | 22.84 | $22.61 | 1100 |
| 2024-06-10 | 22.89 | $22.67 | 6600 |
| 2024-06-07 | 22.93 | $22.75 | 900 |
| 2024-06-06 | 22.96 | $23.00 | 300 |
| 2024-06-05 | 22.94 | $23.05 | 79600 |
| 2024-06-04 | 22.91 | $22.88 | 1027 |
| 2024-06-03 | 22.91 | $22.78 | 11119 |
| 2024-05-31 | 22.93 | $22.75 | 3000 |
| 2024-05-30 | 22.95 | $22.33 | 7500 |
| 2024-05-29 | 23.07 | $22.37 | 2900 |
| 2024-05-28 | 23.20 | $22.73 | 1115 |
| 2024-05-24 | 23.27 | $23.13 | 2800 |
| 2024-05-23 | 23.27 | $22.89 | 2900 |
| 2024-05-22 | 23.31 | $23.34 | 2206 |
| 2024-05-21 | 23.27 | $23.32 | 1419 |
| 2024-05-20 | 23.22 | $23.19 | 12675 |
| 2024-05-17 | 23.19 | $23.19 | 1500 |
| 2024-05-16 | 23.15 | $23.40 | 720 |
| 2024-05-15 | 23.06 | $23.51 | 1826 |
| 2024-05-14 | 22.93 | $23.48 | 1200 |
| 2024-05-13 | 22.79 | $23.36 | 3600 |
| 2024-05-10 | 22.65 | $23.19 | 600 |
| 2024-05-09 | 22.51 | $23.07 | 5516 |
| 2024-05-08 | 22.39 | $23.04 | 15626 |
| 2024-05-07 | 22.24 | $22.57 | 9725 |
| 2024-05-06 | 22.18 | $22.39 | 1641 |
| 2024-05-03 | 22.14 | $22.03 | 3000 |
| 2024-05-02 | 22.17 | $22.13 | 3811 |
| 2024-05-01 | 22.18 | $22.14 | 25300 |
| 2024-04-30 | 22.20 | $22.50 | 18800 |
| 2024-04-29 | 22.14 | $22.59 | 24800 |
| 2024-04-26 | 22.05 | $22.45 | 700 |
| 2024-04-25 | 21.98 | $22.43 | 9010 |
| 2024-04-24 | 21.91 | $22.23 | 4034 |
| 2024-04-23 | 21.87 | $22.16 | 3100 |
| 2024-04-22 | 21.83 | $22.06 | 125700 |
| 2024-04-19 | 21.81 | $21.90 | 14200 |
| 2024-04-18 | 21.83 | $21.70 | 3623 |
| 2024-04-17 | 21.89 | $21.42 | 22547 |
| 2024-04-16 | 22.02 | $21.49 | 44000 |
| 2024-04-15 | 22.16 | $21.68 | 36600 |
| 2024-04-12 | 22.28 | $21.92 | 21917 |
| 2024-04-11 | 22.37 | $22.46 | 109600 |
| 2024-04-10 | 22.37 | $22.29 | 5742 |
| 2024-04-09 | 22.40 | $22.70 | 61500 |
| 2024-04-08 | 22.35 | $22.50 | 3900 |
| 2024-04-05 | 22.33 | $22.00 | 1300 |
| 2024-04-04 | 22.42 | $22.32 | 1234 |
| 2024-04-03 | 22.45 | $22.21 | 2716 |
| 2024-04-02 | 22.52 | $22.22 | 3841 |
| 2024-04-01 | 22.59 | $22.37 | 40237 |
| 2024-03-28 | 22.64 | $22.58 | 1233 |
| 2024-03-27 | 22.66 | $22.52 | 1000 |
| 2024-03-26 | 22.69 | $22.73 | 344 |
| 2024-03-25 | 22.69 | $22.70 | 3340 |
| 2024-03-22 | 22.69 | $22.61 | 500 |
| 2024-03-21 | 22.71 | $22.74 | 340 |
| 2024-03-20 | 22.70 | $22.71 | 1000 |
| 2024-03-19 | 22.70 | $22.82 | 2800 |
| 2024-03-18 | 22.68 | $22.83 | 2518 |
| 2024-03-15 | 22.65 | $22.55 | 617 |
| 2024-03-14 | 22.68 | $22.38 | 6300 |
| 2024-03-13 | 22.75 | $22.85 | 119114 |
| 2024-03-12 | 22.73 | $22.72 | 200 |
| 2024-03-11 | 22.73 | $22.93 | 4000 |
| 2024-03-08 | 22.69 | $22.97 | 828 |
| 2024-03-07 | 22.63 | $23.01 | 2600 |
| 2024-03-06 | 22.56 | $22.96 | 4600 |
| 2024-03-05 | 22.49 | $22.80 | 611 |
| 2024-03-04 | 22.44 | $22.55 | 3400 |
| 2024-03-01 | 22.43 | $22.79 | 1708 |
| 2024-02-29 | 22.38 | $22.47 | 29146 |
| 2024-02-28 | 22.38 | $22.62 | 1600 |
| 2024-02-27 | 22.36 | $22.53 | 19515 |
| 2024-02-26 | 22.35 | $22.48 | 3100 |
| 2024-02-23 | 22.35 | $22.78 | 2010 |
| 2024-02-22 | 22.29 | $22.78 | 5844 |
| 2024-02-21 | 22.22 | $22.58 | 7437 |
| 2024-02-20 | 22.19 | $22.58 | 1100 |
| 2024-02-16 | 22.15 | $22.50 | 3800 |
| 2024-02-15 | 22.13 | $21.98 | 4818 |
| 2024-02-14 | 22.21 | $21.98 | 2400 |
| 2024-02-13 | 22.32 | $21.78 | 7000 |
| 2024-02-12 | 22.48 | $22.55 | 900 |
| 2024-02-09 | 22.51 | $22.09 | 811 |
| 2024-02-08 | 22.64 | $22.02 | 2900 |
| 2024-02-07 | 22.81 | $22.40 | 1800 |
| 2024-02-06 | 22.93 | $22.41 | 3509 |
| 2024-02-05 | 23.06 | $22.41 | 3700 |
| 2024-02-02 | 23.22 | $23.00 | 1600 |
| 2024-02-01 | 23.28 | $23.17 | 4009 |
| 2024-01-31 | 23.32 | $22.79 | 3200 |
| 2024-01-30 | 23.44 | $23.62 | 111306 |
| 2024-01-29 | 23.41 | $23.35 | 1500 |
| 2024-01-26 | 23.43 | $23.23 | 243 |
| 2024-01-25 | 23.48 | $23.02 | 2500 |
| 2024-01-24 | 23.58 | $22.91 | 1333 |
| 2024-01-23 | 23.73 | $23.19 | 1100 |
| 2024-01-22 | 23.83 | $23.32 | 800 |
| 2024-01-19 | 23.92 | $23.26 | 737 |
| 2024-01-18 | 24.04 | $23.28 | 2821 |
| 2024-01-17 | 24.18 | $23.68 | 2200 |
| 2024-01-16 | 24.25 | $23.68 | 6332 |
| 2024-01-12 | 24.33 | $23.87 | 2300 |
| 2024-01-11 | 24.38 | $24.18 | 4300 |
| 2024-01-10 | 24.37 | $24.18 | 500 |
| 2024-01-09 | 24.35 | $24.18 | 4800 |
| 2024-01-08 | 24.33 | $24.43 | 7119 |
| 2024-01-05 | 24.25 | $24.40 | 910 |
| 2024-01-04 | 24.16 | $24.27 | 3400 |
| 2024-01-03 | 24.08 | $24.10 | 3708 |
| 2024-01-02 | 24.02 | $24.10 | 5427 |
| 2023-12-29 | 23.95 | $24.02 | 1800 |
| 2023-12-28 | 23.89 | $24.02 | 900 |
| 2023-12-27 | 23.81 | $24.02 | 12640 |
| 2023-12-26 | 23.71 | $23.75 | 2350 |
| 2023-12-22 | 23.65 | $23.75 | 4100 |
| 2023-12-21 | 23.58 | $23.38 | 4600 |
| 2023-12-20 | 23.58 | $23.56 | 7100 |
| 2023-12-19 | 23.54 | $23.60 | 7100 |
| 2023-12-18 | 23.47 | $23.53 | 3100 |
| 2023-12-15 | 23.41 | $23.79 | 11700 |
| 2023-12-14 | 23.28 | $23.84 | 9900 |
| 2023-12-13 | 23.12 | $23.80 | 5000 |
| 2023-12-12 | 22.94 | $22.83 | 8424 |
| 2023-12-11 | 22.93 | $23.02 | 4103 |
| 2023-12-08 | 22.89 | $23.25 | 800 |
| 2023-12-07 | 22.78 | $23.25 | 25402 |
| 2023-12-06 | 22.65 | $22.98 | 4725 |
| 2023-12-05 | 22.56 | $22.44 | 5100 |
| 2023-12-04 | 22.57 | $22.78 | 2947 |
| 2023-12-01 | 22.51 | $22.25 | 3800 |
| 2023-11-30 | 22.54 | $22.25 | 100 |
| 2023-11-29 | 22.58 | $22.25 | 1605 |
| 2023-11-28 | 22.63 | $22.49 | 4326 |
| 2023-11-27 | 22.63 | $22.57 | 4000 |
| 2023-11-24 | 22.62 | $22.54 | 4500 |
| 2023-11-22 | 22.61 | $22.46 | 500 |
| 2023-11-21 | 22.61 | $22.35 | 1700 |
| 2023-11-20 | 22.63 | $22.70 | 3206 |
| 2023-11-17 | 22.58 | $22.83 | 1600 |
| 2023-11-16 | 22.50 | $22.83 | 3712 |
| 2023-11-15 | 22.40 | $23.23 | 2700 |
| 2023-11-14 | 22.19 | $22.82 | 3200 |
| 2023-11-13 | 22.04 | $22.05 | 7200 |
| 2023-11-10 | 22.03 | $22.16 | 5619 |
| 2023-11-09 | 21.99 | $22.25 | 1900 |
| 2023-11-08 | 21.93 | $22.15 | 4807 |
| 2023-11-07 | 21.88 | $22.36 | 404 |
| 2023-11-06 | 21.77 | $22.92 | 36148 |
| 2023-11-03 | 21.53 | $22.96 | 13622 |
| 2023-11-02 | 21.25 | $22.43 | 2179 |
| 2023-11-01 | 21.03 | $21.12 | 31148 |
| 2023-10-31 | 21.05 | $21.23 | 7023 |
| 2023-10-30 | 21.05 | $21.40 | 6639 |
| 2023-10-27 | 21.03 | $21.29 | 3100 |
| 2023-10-26 | 21.02 | $21.29 | 5924 |
| 2023-10-25 | 21.02 | $20.91 | 14500 |
| 2023-10-24 | 21.10 | $21.05 | 1800 |
| 2023-10-23 | 21.16 | $21.16 | 13808 |
| 2023-10-20 | 21.21 | $21.00 | 2418 |
| 2023-10-19 | 21.31 | $21.32 | 5600 |
| 2023-10-18 | 21.36 | $21.49 | 10800 |
| 2023-10-17 | 21.39 | $21.69 | 10527 |
| 2023-10-16 | 21.38 | $21.86 | 52439 |
| 2023-10-13 | 21.33 | $21.99 | 300 |
| 2023-10-12 | 21.26 | $21.59 | 6300 |
| 2023-10-11 | 21.26 | $22.07 | 26700 |
| 2023-10-10 | 21.16 | $21.84 | 32300 |
| 2023-10-09 | 21.09 | $21.44 | 1650 |
| 2023-10-06 | 21.11 | $21.44 | 25300 |
| 2023-10-05 | 21.14 | $21.41 | 8900 |
| 2023-10-04 | 21.17 | $20.92 | 25700 |
| 2023-10-03 | 21.33 | $20.75 | 1800 |
| 2023-10-02 | 21.55 | $20.90 | 8707 |
| 2023-09-29 | 21.77 | $21.16 | 8410 |
| 2023-09-28 | 21.99 | $21.48 | 16800 |
| 2023-09-27 | 22.17 | $21.30 | 7700 |
| 2023-09-26 | 22.42 | $21.62 | 6845 |
| 2023-09-25 | 22.65 | $22.27 | 3940 |
| 2023-09-22 | 22.79 | $22.45 | 13003 |
| 2023-09-21 | 22.91 | $22.37 | 8700 |
| 2023-09-20 | 23.06 | $23.19 | 200 |
| 2023-09-19 | 23.07 | $23.19 | 6407 |
| 2023-09-18 | 23.09 | $23.53 | 3537 |
| 2023-09-15 | 23.04 | $23.37 | 8640 |
| 2023-09-14 | 23.02 | $23.00 | 10900 |
| 2023-09-13 | 23.07 | $23.00 | 8519 |
| 2023-09-12 | 23.13 | $23.08 | 3600 |
| 2023-09-11 | 23.19 | $22.89 | 17900 |
| 2023-09-08 | 23.31 | $23.27 | 4700 |
| 2023-09-07 | 23.36 | $23.41 | 68521 |
| 2023-09-06 | 23.39 | $23.32 | 60216 |
| 2023-09-05 | 23.45 | $23.60 | 538 |
| 2023-09-01 | 23.46 | $23.65 | 3100 |
| 2023-08-31 | 23.47 | $23.75 | 38400 |
| 2023-08-30 | 23.46 | $23.75 | 1315 |
| 2023-08-29 | 23.45 | $23.88 | 340 |
| 2023-08-28 | 23.42 | $23.80 | 1334 |
| 2023-08-25 | 23.39 | $23.60 | 1400 |
| 2023-08-24 | 23.41 | $23.74 | 8107 |
| 2023-08-23 | 23.41 | $23.75 | 12047 |
| 2023-08-22 | 23.41 | $23.65 | 400 |
| 2023-08-21 | 23.43 | $23.60 | 1804 |
| 2023-08-18 | 23.47 | $23.67 | 5600 |
| 2023-08-17 | 23.51 | $23.92 | 1325 |
| 2023-08-16 | 23.50 | $23.51 | 400 |
| 2023-08-15 | 23.58 | $23.51 | 4206 |
| 2023-08-14 | 23.68 | $23.76 | 2114 |
| 2023-08-11 | 23.75 | $23.95 | 949 |
| 2023-08-10 | 23.79 | $23.83 | 900 |
| 2023-08-09 | 23.87 | $23.90 | 600 |
| 2023-08-08 | 23.95 | $23.52 | 1041 |
| 2023-08-07 | 24.13 | $24.00 | 1500 |
| 2023-08-04 | 24.24 | $23.45 | 900 |
| 2023-08-03 | 24.48 | $23.03 | 3400 |
| 2023-08-02 | 24.86 | $23.74 | 4039 |
| 2023-08-01 | 25.15 | $24.35 | 7100 |
| 2023-07-31 | 25.37 | $25.06 | 2700 |
| 2023-07-28 | 25.47 | $24.89 | 4500 |
| 2023-07-27 | 25.62 | $25.81 | 700 |
| 2023-07-26 | 25.61 | $25.85 | 2732 |
| 2023-07-25 | 25.58 | $25.84 | 1122 |
| 2023-07-24 | 25.56 | $25.95 | 1040 |
| 2023-07-21 | 25.51 | $25.89 | 400 |
| 2023-07-20 | 25.47 | $25.83 | 2100 |
| 2023-07-19 | 25.43 | $25.83 | 500 |
| 2023-07-18 | 25.39 | $25.50 | 1312 |
| 2023-07-17 | 25.42 | $25.70 | 1000 |
| 2023-07-14 | 25.41 | $25.96 | 2200 |
| 2023-07-13 | 25.35 | $25.78 | 419 |
| 2023-07-12 | 25.32 | $25.55 | 1241 |
| 2023-07-11 | 25.34 | $24.92 | 1500 |
| 2023-07-10 | 25.49 | $25.27 | 736 |
| 2023-07-07 | 25.60 | $25.66 | 2926 |
| 2023-07-06 | 25.65 | $25.75 | 1500 |
| 2023-07-05 | 25.69 | $25.77 | 1400 |
| 2023-07-03 | 25.74 | $25.75 | 2950 |
| 2023-06-30 | 25.80 | $25.75 | 1003 |
| 2023-06-29 | 25.87 | $26.01 | 400 |
| 2023-06-28 | 25.91 | $25.96 | 1200 |
| 2023-06-27 | 25.96 | $26.19 | 510 |
| 2023-06-26 | 25.98 | $26.18 | 1724 |
| 2023-06-23 | 26.00 | $26.07 | 200 |
| 2023-06-22 | 26.06 | $26.40 | 500 |
| 2023-06-21 | 26.06 | $25.09 | 5200 |
| 2023-06-20 | 26.33 | $26.52 | 300 |
| 2023-06-16 | 26.36 | $26.60 | 4148 |
| 2023-06-15 | 26.37 | $26.32 | 1300 |
| 2023-06-14 | 26.45 | $26.09 | 1615 |
| 2023-06-13 | 26.60 | $26.52 | 2100 |
| 2023-06-12 | 26.68 | $26.70 | 500 |
| 2023-06-09 | 26.73 | $26.95 | 1515 |
| 2023-06-08 | 26.75 | $26.95 | 2100 |
| 2023-06-07 | 26.78 | $26.63 | 240 |
| 2023-06-06 | 26.87 | $26.60 | 1700 |
| 2023-06-05 | 27.00 | $27.01 | 2540 |
| 2023-06-02 | 27.06 | $27.12 | 814 |
| 2023-06-01 | 27.11 | $26.93 | 1025 |
| 2023-05-31 | 27.21 | $26.56 | 3800 |
| 2023-05-30 | 27.41 | $26.56 | 500 |
| 2023-05-26 | 27.65 | $26.56 | 4800 |
| 2023-05-25 | 27.92 | $26.66 | 400 |
| 2023-05-24 | 28.22 | $26.77 | 1716 |
| 2023-05-23 | 28.54 | $27.62 | 600 |
| 2023-05-22 | 28.74 | $28.00 | 300 |
| 2023-05-19 | 28.89 | $28.10 | 4344 |
| 2023-05-18 | 29.04 | $28.03 | 326 |
| 2023-05-17 | 29.23 | $28.26 | 511 |
| 2023-05-16 | 29.40 | $29.01 | — |
| 2023-05-15 | 29.43 | $29.01 | 1020 |
| 2023-05-12 | 29.47 | $29.34 | — |
| 2023-05-11 | 29.45 | $29.34 | — |
| 2023-05-10 | 29.41 | $29.34 | — |
| 2023-05-09 | 29.37 | $29.34 | 1700 |
| 2023-05-08 | 29.32 | $29.27 | 600 |
| 2023-05-05 | 29.27 | $29.45 | 343 |
| 2023-05-04 | 29.17 | $28.68 | 1800 |
| 2023-05-03 | 29.22 | $28.68 | 200 |
| 2023-05-02 | 29.27 | $29.06 | 900 |
| 2023-05-01 | 29.25 | $29.06 | 1400 |
| 2023-04-28 | 29.21 | $28.87 | 700 |
| 2023-04-27 | 29.21 | $28.64 | 2324 |
| 2023-04-26 | 29.26 | $29.00 | 300 |
| 2023-04-25 | 29.23 | $30.00 | 532 |
| 2023-04-24 | 28.98 | $28.99 | 311 |
| 2023-04-21 | 28.90 | $28.84 | 220 |
| 2023-04-20 | 28.84 | $28.84 | 1000 |
| 2023-04-19 | 28.76 | $28.67 | 300 |
| 2023-04-18 | 28.70 | $28.91 | 800 |
| 2023-04-17 | 28.58 | $28.64 | 1700 |
| 2023-04-14 | 28.49 | $28.75 | 206 |
| 2023-04-13 | 28.36 | $28.79 | 300 |
| 2023-04-12 | 28.19 | $28.93 | 1100 |
| 2023-04-11 | 27.97 | $28.74 | 634 |
| 2023-04-10 | 27.75 | $28.38 | 2421 |
| 2023-04-06 | 27.57 | $27.89 | 1100 |
| 2023-04-05 | 27.45 | $27.89 | 1200 |
| 2023-04-04 | 27.32 | $27.89 | 500 |
| 2023-04-03 | 27.16 | $27.90 | 4200 |
| 2023-03-31 | 26.98 | $27.86 | 511 |
| 2023-03-30 | 26.77 | $27.58 | 944 |
| 2023-03-29 | 26.59 | $27.30 | 11100 |
| 2023-03-28 | 26.43 | $27.21 | 3800 |
| 2023-03-27 | 26.27 | $26.75 | 194600 |
| 2023-03-24 | 26.19 | $26.01 | 4532 |
| 2023-03-23 | 26.24 | $26.30 | 1250 |
| 2023-03-22 | 26.25 | $26.30 | 1275 |
| 2023-03-21 | 26.26 | $26.30 | 200 |
| 2023-03-20 | 26.26 | $26.98 | 132 |
| 2023-03-17 | 26.13 | $26.77 | 100 |
| 2023-03-16 | 26.02 | $26.85 | 401 |
| 2023-03-15 | 25.88 | $26.53 | 600 |
| 2023-03-14 | 25.79 | $26.50 | 135 |
| 2023-03-13 | 25.69 | $26.06 | 2000 |
| 2023-03-10 | 25.67 | $25.57 | 1300 |
| 2023-03-09 | 25.75 | $25.57 | 1100 |
| 2023-03-08 | 25.85 | $25.57 | 1005 |
| 2023-03-07 | 25.97 | $25.96 | 77500 |
| 2023-03-06 | 26.03 | $26.08 | 1738 |
| 2023-03-03 | 26.07 | $25.85 | 6335 |
| 2023-03-02 | 26.18 | $25.04 | 1400 |
| 2023-03-01 | 26.47 | $25.66 | 2800 |
| 2023-02-28 | 26.68 | $26.50 | 52227 |
| 2023-02-27 | 26.75 | $26.66 | 600 |
| 2023-02-24 | 26.80 | $26.42 | 1530 |
| 2023-02-23 | 26.91 | $26.86 | — |
| 2023-02-22 | 26.94 | $26.86 | 349 |
| 2023-02-21 | 26.98 | $26.83 | 600 |
| 2023-02-17 | 27.04 | $27.07 | 6532 |
| 2023-02-16 | 27.05 | $26.89 | 139 |
| 2023-02-15 | 27.11 | $27.08 | 520 |
| 2023-02-14 | 27.14 | $27.33 | 2249 |
| 2023-02-13 | 27.12 | $26.95 | — |
| 2023-02-10 | 27.17 | $26.95 | — |
| 2023-02-09 | 27.24 | $26.95 | 1100 |
| 2023-02-08 | 27.32 | $26.74 | 1000 |
| 2023-02-07 | 27.46 | $26.83 | 2537 |
| 2023-02-06 | 27.60 | $26.83 | 4228 |
| 2023-02-03 | 27.76 | $27.05 | 900 |
| 2023-02-02 | 27.90 | $27.28 | 801 |
| 2023-02-01 | 28.02 | $27.52 | 1315 |
| 2023-01-31 | 28.10 | $27.61 | 121100 |
| 2023-01-30 | 28.17 | $27.80 | 1200 |
| 2023-01-27 | 28.22 | $27.80 | 3436 |
| 2023-01-26 | 28.27 | $28.07 | 1000 |
| 2023-01-25 | 28.27 | $28.28 | 300 |
| 2023-01-24 | 28.23 | $28.24 | 1523 |
| 2023-01-23 | 28.18 | $28.19 | 6400 |
| 2023-01-20 | 28.13 | $28.38 | 2200 |
| 2023-01-19 | 28.04 | $28.13 | 146 |
| 2023-01-18 | 27.98 | $28.50 | 437 |
| 2023-01-17 | 27.83 | $28.43 | 1435 |
| 2023-01-13 | 27.67 | $28.23 | 302 |
| 2023-01-12 | 27.52 | $28.19 | 500 |
| 2023-01-11 | 27.36 | $27.79 | 333 |
| 2023-01-10 | 27.25 | $27.43 | 1442 |
| 2023-01-09 | 27.20 | $27.30 | 1250 |
| 2023-01-06 | 27.18 | $27.30 | 1275 |
| 2023-01-05 | 27.15 | $27.30 | 304 |
| 2023-01-04 | 27.11 | $27.43 | 1300 |
| 2023-01-03 | 27.04 | $26.85 | 1600 |
| 2022-12-30 | 27.08 | $27.18 | 1900 |
| 2022-12-29 | 27.05 | $26.55 | 1287 |
| 2022-12-28 | 27.16 | $26.55 | 1293 |
| 2022-12-27 | 27.28 | $26.55 | 800 |
| 2022-12-23 | 27.43 | $26.90 | 1100 |
| 2022-12-22 | 27.52 | $27.20 | 1300 |
| 2022-12-21 | 27.56 | $27.20 | 800 |
| 2022-12-20 | 27.60 | $27.01 | 1435 |
| 2022-12-19 | 27.69 | $27.45 | 600 |
| 2022-12-16 | 27.70 | $27.68 | 1150 |
| 2022-12-15 | 27.66 | $27.68 | 137 |
| 2022-12-14 | 27.61 | $28.05 | 2100 |
| 2022-12-13 | 27.48 | $28.17 | 4200 |
| 2022-12-12 | 27.29 | $27.68 | 2015 |
| 2022-12-09 | 27.18 | $27.16 | 1075 |
| 2022-12-08 | 27.16 | $27.16 | 600 |
| 2022-12-07 | 27.13 | $27.13 | 140 |
| 2022-12-06 | 27.11 | $27.26 | 434 |
| 2022-12-05 | 27.05 | $26.95 | 1000 |
| 2022-12-02 | 27.05 | $27.04 | 200 |
| 2022-12-01 | 27.02 | $27.30 | 1500 |
| 2022-11-30 | 26.94 | $27.01 | 30425 |
| 2022-11-29 | 26.90 | $26.80 | 538 |
| 2022-11-28 | 26.89 | $27.21 | 4426 |
| 2022-11-25 | 26.80 | $27.46 | 500 |
| 2022-11-23 | 26.65 | $27.47 | 1526 |
| 2022-11-22 | 26.46 | $27.15 | 1200 |
| 2022-11-21 | 26.31 | $26.76 | 741 |
| 2022-11-18 | 26.22 | $26.52 | 136 |
| 2022-11-17 | 26.17 | $26.78 | 800 |
| 2022-11-16 | 26.05 | $26.29 | 1000 |
| 2022-11-15 | 26.02 | $26.29 | 9201 |
| 2022-11-14 | 25.99 | $26.48 | 5200 |
| 2022-11-11 | 25.91 | $26.79 | 7927 |
| 2022-11-10 | 25.75 | $26.83 | 545 |
| 2022-11-09 | 25.57 | $26.01 | 650 |
| 2022-11-08 | 25.53 | $26.01 | 1311 |
| 2022-11-07 | 25.48 | $25.70 | 1122 |
| 2022-11-04 | 25.50 | $25.97 | 3000 |
| 2022-11-03 | 25.46 | $25.50 | 2300 |
| 2022-11-02 | 25.53 | $26.24 | 740 |
| 2022-11-01 | 25.44 | $26.38 | 3100 |
| 2022-10-31 | 25.33 | $26.42 | 3800 |
| 2022-10-28 | 25.18 | $26.39 | 1100 |
| 2022-10-27 | 25.03 | $26.55 | 500 |
| 2022-10-26 | 24.83 | $26.42 | 403 |
| 2022-10-25 | 24.62 | $26.00 | 143100 |
| 2022-10-24 | 24.48 | $25.42 | 2300 |
| 2022-10-21 | 24.44 | $25.42 | 1600 |
| 2022-10-20 | 24.41 | $24.89 | 700 |
| 2022-10-19 | 24.50 | $24.99 | 2927 |
| 2022-10-18 | 24.58 | $25.47 | 2100 |
| 2022-10-17 | 24.59 | $25.12 | 8500 |
| 2022-10-14 | 24.69 | $24.26 | 1500 |
| 2022-10-13 | 24.99 | $24.77 | 1136 |
| 2022-10-12 | 25.24 | $24.39 | 1846 |
| 2022-10-11 | 25.63 | $24.99 | 408 |
| 2022-10-10 | 25.96 | $25.36 | 475 |
| 2022-10-07 | 26.27 | $25.36 | 1500 |
| 2022-10-06 | 26.64 | $25.06 | 2100 |
| 2022-10-05 | 27.14 | $26.55 | 1300 |
| 2022-10-04 | 27.42 | $27.15 | 1133 |
| 2022-10-03 | 27.63 | $27.05 | 700 |
| 2022-09-30 | 27.89 | $26.11 | 3743 |
| 2022-09-29 | 28.41 | $26.56 | 4500 |
| 2022-09-28 | 28.91 | $27.68 | 9500 |
| 2022-09-27 | 29.27 | $27.76 | 8845 |
| 2022-09-26 | 29.67 | $28.13 | 2041 |
| 2022-09-23 | 30.06 | $29.01 | 1200 |
| 2022-09-22 | 30.33 | $29.82 | 387 |
| 2022-09-21 | 30.48 | $29.82 | 615 |
| 2022-09-20 | 30.65 | $29.99 | 1425 |
| 2022-09-19 | 30.82 | $30.66 | 2223 |
| 2022-09-16 | 30.87 | $30.34 | 400 |
| 2022-09-15 | 30.99 | $30.42 | 441 |
| 2022-09-14 | 31.12 | $30.85 | 925 |
| 2022-09-13 | 31.19 | $30.94 | 1200 |
| 2022-09-12 | 31.24 | $31.55 | 1710 |
| 2022-09-09 | 31.17 | $31.55 | 528 |
| 2022-09-08 | 31.09 | $31.05 | 300 |
| 2022-09-07 | 31.11 | $31.05 | 1014 |
| 2022-09-06 | 31.13 | $30.86 | 200 |
| 2022-09-02 | 31.19 | $30.67 | 2639 |
| 2022-09-01 | 31.30 | $30.52 | 616 |
| 2022-08-31 | 31.46 | $30.61 | 3116 |
| 2022-08-30 | 31.62 | $30.90 | 134 |
| 2022-08-29 | 31.75 | $31.89 | 700 |
| 2022-08-26 | 31.70 | $31.61 | 1017 |
| 2022-08-25 | 31.69 | $31.93 | 933 |
| 2022-08-24 | 31.60 | $31.56 | 402 |
| 2022-08-23 | 31.59 | $31.23 | 2025 |
| 2022-08-22 | 31.63 | $31.20 | 2700 |
| 2022-08-19 | 31.70 | $31.47 | 200 |
| 2022-08-18 | 31.71 | $31.47 | 150 |
| 2022-08-17 | 31.72 | $31.47 | 125 |
| 2022-08-16 | 31.73 | $31.47 | 112 |
| 2022-08-15 | 31.74 | $31.47 | 5200 |
| 2022-08-12 | 31.75 | $31.75 | 1000 |
| 2022-08-11 | 31.70 | $31.92 | 100 |
| 2022-08-10 | 31.60 | $31.92 | 1500 |
| 2022-08-09 | 31.49 | $31.25 | 28916 |
| 2022-08-08 | 31.49 | $31.13 | 2120 |
| 2022-08-05 | 31.52 | $30.81 | 1100 |
| 2022-08-04 | 31.62 | $31.08 | 200 |
| 2022-08-03 | 31.68 | $30.83 | 29433 |
| 2022-08-02 | 31.79 | $32.37 | 2526 |
| 2022-08-01 | 31.60 | $32.39 | 100 |
| 2022-07-29 | 31.37 | $32.39 | 1608 |
| 2022-07-28 | 31.09 | $32.09 | 1300 |
| 2022-07-27 | 30.83 | $31.45 | 1400 |
| 2022-07-26 | 30.67 | $31.14 | 811 |
| 2022-07-25 | 30.54 | $30.99 | 339 |
| 2022-07-22 | 30.42 | $30.64 | 337 |
| 2022-07-21 | 30.35 | $30.35 | 100 |
| 2022-07-20 | 30.34 | $30.69 | 503 |
| 2022-07-19 | 30.25 | $30.81 | 900 |
| 2022-07-18 | 30.12 | $30.74 | 341 |
| 2022-07-15 | 29.98 | $30.95 | 7200 |
| 2022-07-14 | 29.77 | $30.53 | 900 |
| 2022-07-13 | 29.62 | $30.12 | 730 |
| 2022-07-12 | 29.54 | $30.56 | 600 |
| 2022-07-11 | 29.35 | $29.88 | 400 |
| 2022-07-08 | 29.27 | $29.54 | 937 |
| 2022-07-07 | 29.26 | $29.53 | 300 |
| 2022-07-06 | 29.25 | $29.37 | 120 |
| 2022-07-05 | 29.27 | $29.38 | 1100 |
| 2022-07-01 | 29.30 | $29.85 | — |
| 2022-06-30 | 29.23 | $29.85 | 3100 |
| 2022-06-29 | 29.16 | $29.84 | 400 |
| 2022-06-28 | 29.08 | $29.85 | 1224 |
| 2022-06-27 | 28.98 | $29.54 | 600 |
| 2022-06-24 | 28.95 | $28.41 | — |
| 2022-06-23 | 29.15 | $28.41 | — |
| 2022-06-22 | 29.38 | $28.41 | 250 |
| 2022-06-21 | 29.66 | $28.41 | 700 |
| 2022-06-17 | 29.98 | $28.06 | 2623 |
| 2022-06-16 | 30.43 | $28.67 | 1543 |
| 2022-06-15 | 30.83 | $29.38 | 1700 |
| 2022-06-14 | 31.14 | $29.78 | 1500 |
| 2022-06-13 | 31.42 | $30.55 | 2926 |
| 2022-06-10 | 31.57 | $31.31 | 325 |
| 2022-06-09 | 31.60 | $31.31 | 408 |
| 2022-06-08 | 31.62 | $31.21 | 203 |
| 2022-06-07 | 31.67 | $31.46 | 300 |
| 2022-06-06 | 31.66 | $31.40 | 827 |
| 2022-06-03 | 31.67 | $31.68 | 362 |
| 2022-06-02 | 31.62 | $31.68 | 935 |
| 2022-06-01 | 31.56 | $31.81 | 8683 |
| 2022-05-31 | 31.46 | $31.69 | 19026 |
| 2022-05-27 | 31.36 | $31.38 | 1212 |
| 2022-05-26 | 31.31 | $31.46 | 216 |
| 2022-05-25 | 31.24 | $31.69 | 2202 |
| 2022-05-24 | 31.10 | $31.43 | 700 |
| 2022-05-23 | 31.00 | $32.00 | 2300 |
| 2022-05-20 | 30.75 | $31.15 | 381 |
| 2022-05-19 | 30.65 | $31.16 | 700 |
| 2022-05-18 | 30.52 | $31.06 | 1229 |
| 2022-05-17 | 30.39 | $31.35 | 1300 |
| 2022-05-16 | 30.19 | $30.86 | 2300 |
| 2022-05-13 | 30.05 | $29.65 | 390 |
| 2022-05-12 | 30.14 | $29.65 | 1140 |
| 2022-05-11 | 30.26 | $30.52 | 3000 |
| 2022-05-10 | 30.20 | $30.02 | 6000 |
| 2022-05-09 | 30.25 | $30.40 | 1630 |
| 2022-05-06 | 30.22 | $29.84 | 400 |
| 2022-05-05 | 30.30 | $29.60 | 250 |
| 2022-05-04 | 30.45 | $29.60 | 2301 |
| 2022-05-03 | 30.62 | $29.66 | 823 |
| 2022-05-02 | 30.80 | $29.61 | 5700 |
| 2022-04-29 | 31.03 | $30.06 | 2100 |
| 2022-04-28 | 31.19 | $30.73 | 3100 |
| 2022-04-27 | 31.24 | $30.42 | 5700 |
| 2022-04-26 | 31.35 | $30.56 | 3300 |
| 2022-04-25 | 31.45 | $30.85 | 3900 |
| 2022-04-22 | 31.51 | $30.93 | 2300 |
| 2022-04-21 | 31.55 | $31.54 | 726 |
| 2022-04-20 | 31.46 | $31.50 | 4008 |
| 2022-04-19 | 31.37 | $31.15 | 200 |
| 2022-04-18 | 31.32 | $31.05 | 340 |
| 2022-04-14 | 31.29 | $31.05 | 500 |
| 2022-04-13 | 31.25 | $31.06 | 715 |
| 2022-04-12 | 31.20 | $31.28 | 400 |
| 2022-04-11 | 31.08 | $31.22 | 3415 |
| 2022-04-08 | 30.96 | $30.95 | 175 |
| 2022-04-07 | 30.86 | $30.95 | 1202 |
| 2022-04-06 | 30.75 | $31.30 | 1100 |
| 2022-04-05 | 30.54 | $31.00 | 1200 |
| 2022-04-04 | 30.36 | $30.59 | 200 |
| 2022-04-01 | 30.22 | $30.37 | 4812 |
| 2022-03-31 | 30.11 | $30.67 | 500 |
| 2022-03-30 | 29.92 | $30.51 | 800 |
| 2022-03-29 | 29.72 | $30.36 | 6818 |
| 2022-03-28 | 29.52 | $30.00 | 29100 |
| 2022-03-25 | 29.36 | $30.00 | 800 |
| 2022-03-24 | 29.18 | $29.57 | 1000 |
| 2022-03-23 | 29.05 | $29.29 | 137 |
| 2022-03-22 | 28.96 | $29.29 | 100 |
| 2022-03-21 | 28.85 | $29.29 | 724 |
| 2022-03-18 | 28.72 | $29.07 | 900 |
| 2022-03-17 | 28.61 | $29.16 | 1200 |
| 2022-03-16 | 28.47 | $28.86 | 9544 |
| 2022-03-15 | 28.37 | $28.61 | 1000 |
| 2022-03-14 | 28.30 | $28.74 | 246 |
| 2022-03-11 | 28.19 | $28.82 | 700 |
| 2022-03-10 | 28.05 | $28.28 | 500 |
| 2022-03-09 | 28.00 | $28.37 | 506 |
| 2022-03-08 | 27.93 | $28.07 | 12929 |
| 2022-03-07 | 27.90 | $28.30 | 2200 |
| 2022-03-04 | 27.83 | $28.31 | 808 |
| 2022-03-03 | 27.73 | $28.06 | 800 |
| 2022-03-02 | 27.68 | $28.28 | 39600 |
| 2022-03-01 | 27.58 | $27.82 | 3635 |
| 2022-02-28 | 27.55 | $27.73 | 28000 |
| 2022-02-25 | 27.54 | $27.82 | 3646 |
| 2022-02-24 | 27.52 | $27.29 | 1648 |
| 2022-02-23 | 27.60 | $27.52 | 2736 |
| 2022-02-22 | 27.65 | $27.44 | 13300 |
| 2022-02-18 | 27.72 | $27.43 | 8400 |
| 2022-02-17 | 27.81 | $27.63 | 200 |
| 2022-02-16 | 27.87 | $27.40 | 1500 |
| 2022-02-15 | 28.00 | $27.36 | 11800 |
| 2022-02-14 | 28.15 | $27.52 | 624 |
| 2022-02-11 | 28.29 | $27.74 | 6023 |
| 2022-02-10 | 28.41 | $28.18 | 201 |
| 2022-02-09 | 28.46 | $28.35 | 22600 |
| 2022-02-08 | 28.48 | $28.22 | 220 |
| 2022-02-07 | 28.53 | $28.22 | 1538 |
| 2022-02-04 | 28.58 | $28.07 | 3600 |
| 2022-02-03 | 28.68 | $28.43 | 2239 |
| 2022-02-02 | 28.72 | $28.46 | 626 |
| 2022-02-01 | 28.75 | $29.15 | 440300 |
| 2022-01-31 | 28.64 | $29.07 | 4940 |
| 2022-01-28 | 28.53 | $28.48 | 636 |
| 2022-01-27 | 28.53 | $28.53 | 3432 |
| 2022-01-26 | 28.51 | $28.73 | 3400 |
| 2022-01-25 | 28.45 | $28.27 | 900 |
| 2022-01-24 | 28.48 | $28.30 | 7800 |
| 2022-01-21 | 28.50 | $28.34 | 3500 |
| 2022-01-20 | 28.52 | $28.71 | 2400 |
| 2022-01-19 | 28.46 | $28.45 | 9104 |
| 2022-01-18 | 28.45 | $28.48 | 7400 |
| 2022-01-14 | 28.43 | $28.33 | 1230 |
| 2022-01-13 | 28.43 | $28.50 | 7905 |
| 2022-01-12 | 28.40 | $28.47 | 1743 |
| 2022-01-11 | 28.37 | $28.11 | 2110 |
| 2022-01-10 | 28.41 | $27.93 | 2200 |
| 2022-01-07 | 28.49 | $28.19 | 2210 |
| 2022-01-06 | 28.53 | $28.07 | 2507 |
| 2022-01-05 | 28.60 | $28.58 | 4400 |
| 2022-01-04 | 28.57 | $28.80 | 1327 |
| 2022-01-03 | 28.49 | $29.01 | 1131 |
| 2021-12-31 | 28.35 | $29.03 | 946 |
| 2021-12-30 | 28.19 | $28.79 | 100 |
| 2021-12-29 | 28.04 | $28.58 | 1105 |
| 2021-12-28 | 27.92 | $27.54 | 100 |
| 2021-12-27 | 28.00 | $27.54 | 1300 |
| 2021-12-23 | 28.08 | $28.50 | 100 |
| 2021-12-22 | 27.98 | $28.50 | 105 |
| 2021-12-21 | 27.87 | $28.22 | 929 |
| 2021-12-20 | 27.79 | $28.14 | 2634 |
| 2021-12-17 | 27.72 | $28.40 | 1000 |
| 2021-12-16 | 27.58 | $28.18 | 2200 |
| 2021-12-15 | 27.46 | $27.91 | 1100 |
| 2021-12-14 | 27.39 | $27.60 | 1403 |
| 2021-12-13 | 27.37 | $27.30 | 1000 |
| 2021-12-10 | 27.41 | $27.40 | 904 |
| 2021-12-09 | 27.44 | $27.40 | 4038 |
| 2021-12-08 | 27.47 | $27.65 | 1311 |
| 2021-12-07 | 27.46 | $27.81 | 7600 |
| 2021-12-06 | 27.41 | $27.69 | 2021 |
| 2021-12-03 | 27.38 | $27.18 | 800 |
| 2021-12-02 | 27.46 | $26.74 | 4300 |
| 2021-12-01 | 27.64 | $26.80 | 2200 |
| 2021-11-30 | 27.84 | $26.85 | 10144 |
| 2021-11-29 | 28.07 | $27.66 | 1600 |
| 2021-11-26 | 28.16 | $28.13 | 100 |
| 2021-11-24 | 28.16 | $28.13 | 100 |
| 2021-11-23 | 28.17 | $28.13 | 2200 |
| 2021-11-22 | 28.17 | $28.09 | 100 |
| 2021-11-19 | 28.19 | $28.09 | 949 |
| 2021-11-18 | 28.21 | $28.24 | 700 |
| 2021-11-17 | 28.19 | $27.88 | 246 |
| 2021-11-16 | 28.26 | $28.01 | 1236 |
| 2021-11-15 | 28.30 | $28.06 | 203 |
| 2021-11-12 | 28.34 | $27.95 | 1515 |
| 2021-11-11 | 28.41 | $28.05 | 700 |
| 2021-11-10 | 28.47 | $28.18 | 1805 |
| 2021-11-09 | 28.52 | $28.18 | 1816 |
| 2021-11-08 | 28.56 | $28.04 | 500 |
| 2021-11-05 | 28.65 | $28.41 | 2832 |
| 2021-11-04 | 28.66 | $28.34 | 120 |
| 2021-11-03 | 28.69 | $28.50 | 730 |
| 2021-11-02 | 28.69 | $28.96 | 743 |
| 2021-11-01 | 28.60 | $29.25 | 3400 |
| 2021-10-29 | 28.42 | $29.04 | 4611 |
| 2021-10-28 | 28.26 | $28.62 | 1920 |
| 2021-10-27 | 28.16 | $28.01 | 404 |
| 2021-10-26 | 28.17 | $28.21 | 1716 |
| 2021-10-25 | 28.13 | $28.21 | 2233 |
| 2021-10-22 | 28.10 | $28.23 | 500 |
| 2021-10-21 | 28.05 | $28.27 | 600 |
| 2021-10-20 | 27.98 | $28.30 | 700 |
| 2021-10-19 | 27.90 | $28.08 | 532 |
| 2021-10-18 | 27.85 | $28.06 | 206 |
| 2021-10-15 | 27.79 | $28.20 | 507 |
| 2021-10-14 | 27.69 | $28.32 | 934 |
| 2021-10-13 | 27.56 | $28.04 | 100 |
| 2021-10-12 | 27.46 | $27.83 | 1042 |
| 2021-10-11 | 27.39 | $27.87 | 100 |
| 2021-10-08 | 27.30 | $27.87 | 100 |
| 2021-10-07 | 27.19 | $27.87 | 1119 |
| 2021-10-06 | 27.07 | $27.59 | 9900 |
| 2021-10-05 | 27.00 | $27.35 | 5800 |
| 2021-10-04 | 26.96 | $27.26 | 2543 |
| 2021-10-01 | 26.94 | $27.09 | 737 |
| 2021-09-30 | 26.95 | $26.81 | 605 |
| 2021-09-29 | 27.02 | $26.87 | 1010 |
| 2021-09-28 | 27.10 | $26.88 | 3513 |
| 2021-09-27 | 27.19 | $27.15 | 17200 |
| 2021-09-24 | 27.24 | $27.09 | 2100 |
| 2021-09-23 | 27.31 | $27.23 | 900 |
| 2021-09-22 | 27.36 | $27.10 | 3419 |
| 2021-09-21 | 27.45 | $27.29 | 420 |
| 2021-09-20 | 27.52 | $27.07 | 3716 |
| 2021-09-17 | 27.65 | $27.16 | 3244 |
| 2021-09-16 | 27.78 | $27.50 | 1413 |
| 2021-09-15 | 27.86 | $27.81 | 2123 |
| 2021-09-14 | 27.89 | $27.63 | 1004 |
| 2021-09-13 | 27.97 | $27.64 | 914 |
| 2021-09-10 | 28.05 | $27.65 | 900 |
| 2021-09-09 | 28.15 | $27.94 | 1319 |
| 2021-09-08 | 28.20 | $28.01 | 700 |
| 2021-09-07 | 28.24 | $27.93 | 1003 |
| 2021-09-03 | 28.31 | $28.48 | 2937 |
| 2021-09-02 | 28.28 | $28.33 | 1409 |
| 2021-09-01 | 28.27 | $28.29 | 1500 |
| 2021-08-31 | 28.27 | $28.29 | 7847 |
| 2021-08-30 | 28.26 | $28.31 | 100 |
| 2021-08-27 | 28.25 | $28.31 | 1900 |
| 2021-08-26 | 28.25 | $28.00 | 1200 |
| 2021-08-25 | 28.30 | $28.26 | 2706 |
| 2021-08-24 | 28.31 | $28.32 | 19900 |
| 2021-08-23 | 28.31 | $28.38 | 5500 |
| 2021-08-20 | 28.29 | $28.26 | 1800 |
| 2021-08-19 | 28.30 | $28.06 | 2513 |
| 2021-08-18 | 28.35 | $28.45 | 2500 |
| 2021-08-17 | 28.33 | $28.21 | 800 |
| 2021-08-16 | 28.35 | $28.49 | 100 |
| 2021-08-13 | 28.32 | $28.49 | 2304 |
| 2021-08-12 | 28.29 | $28.37 | 7200 |
| 2021-08-11 | 28.27 | $28.38 | 6006 |
| 2021-08-10 | 28.25 | $28.45 | 1400 |
| 2021-08-09 | 28.21 | $27.92 | 4600 |
| 2021-08-06 | 28.28 | $28.00 | 2625 |
| 2021-08-05 | 28.34 | $28.31 | 2100 |
| 2021-08-04 | 28.34 | $28.20 | 3200 |
| 2021-08-03 | 28.37 | $28.97 | 2238 |
| 2021-08-02 | 28.25 | $28.02 | 1100 |
| 2021-07-30 | 28.30 | $29.28 | 4700 |
| 2021-07-29 | 28.09 | $28.95 | 1200 |
| 2021-07-28 | 27.92 | $28.58 | 1200 |
| 2021-07-27 | 27.81 | $28.49 | 700 |
| 2021-07-26 | 27.69 | $28.25 | 336 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.78
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.87
Average
27.42
Maximum
38.78
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.78 | $39.48 | 616 |
| 2026-07-22 | 38.43 | $38.89 | 100300 |
| 2026-07-21 | 38.18 | $38.19 | 12 |
| 2026-07-20 | 38.09 | $38.19 | 140920 |
| 2026-07-17 | 37.97 | $38.23 | 12 |
| 2026-07-16 | 37.80 | $38.23 | 132619 |
| 2026-07-15 | 37.60 | $38.10 | 46247 |
| 2026-07-14 | 37.39 | $37.98 | 33507 |
| 2026-07-13 | 37.16 | $37.20 | 109127 |
| 2026-07-10 | 37.14 | $37.02 | 67100 |
| 2026-07-09 | 37.15 | $37.14 | 20027 |
| 2026-07-08 | 37.14 | $37.38 | 16400 |
| 2026-07-07 | 37.04 | $36.60 | 89227 |
| 2026-07-06 | 37.16 | $36.44 | 115300 |
| 2026-07-02 | 37.36 | $36.88 | 93740 |
| 2026-07-01 | 37.46 | $37.31 | 23 |
| 2026-06-30 | 37.43 | $37.31 | 42842 |
| 2026-06-29 | 37.40 | $37.69 | 29000 |
| 2026-06-26 | 37.23 | $37.50 | 28959 |
| 2026-06-25 | 37.08 | $37.30 | 2800 |
| 2026-06-24 | 36.95 | $36.67 | 3300 |
| 2026-06-23 | 36.99 | $36.69 | 400 |
| 2026-06-22 | 37.03 | $36.69 | 45428 |
| 2026-06-18 | 37.07 | $36.88 | 400 |
| 2026-06-17 | 37.05 | $36.88 | 400 |
| 2026-06-16 | 37.02 | $37.02 | 99511 |
| 2026-06-15 | 36.94 | $37.22 | 415 |
| 2026-06-12 | 36.77 | $36.86 | 429 |
| 2026-06-11 | 36.67 | $36.93 | 101 |
| 2026-06-10 | 36.52 | $36.93 | 514 |
| 2026-06-09 | 36.33 | $36.42 | 2600 |
| 2026-06-08 | 36.26 | $36.09 | 3100 |
| 2026-06-05 | 36.28 | $36.70 | 21800 |
| 2026-06-04 | 36.11 | $35.99 | — |
| 2026-06-03 | 36.11 | $35.99 | 2 |
| 2026-06-02 | 36.12 | $35.99 | 28716 |
| 2026-06-01 | 36.13 | $35.39 | 15733 |
| 2026-05-29 | 36.32 | $36.50 | 115510 |
| 2026-05-28 | 36.20 | $36.64 | 41923 |
| 2026-05-27 | 36.01 | $36.50 | 44200 |
| 2026-05-26 | 35.81 | $36.53 | 23536 |
| 2026-05-22 | 35.56 | $36.30 | 1048 |
| 2026-05-21 | 35.33 | $35.60 | 800 |
| 2026-05-20 | 35.27 | $35.60 | 2248 |
| 2026-05-19 | 35.20 | $35.55 | 1805 |
| 2026-05-18 | 35.14 | $34.56 | 900 |
| 2026-05-15 | 35.37 | $35.06 | 441 |
| 2026-05-14 | 35.50 | $35.51 | 113802 |
| 2026-05-13 | 35.52 | $35.30 | 824 |
| 2026-05-12 | 35.60 | $35.56 | 300 |
| 2026-05-11 | 35.62 | $35.56 | 1300 |
| 2026-05-08 | 35.65 | $35.12 | 1300 |
| 2026-05-07 | 35.82 | $36.02 | — |
| 2026-05-06 | 35.74 | $36.02 | 10700 |
| 2026-05-05 | 35.64 | $35.96 | 24045 |
| 2026-05-04 | 35.53 | $35.76 | 20100 |
| 2026-05-01 | 35.47 | $35.55 | 40126 |
| 2026-04-30 | 35.46 | $35.73 | 20 |
| 2026-04-29 | 35.39 | $35.73 | 2300 |
| 2026-04-28 | 35.30 | $35.74 | 1500 |
| 2026-04-27 | 35.20 | $35.27 | 1200 |
| 2026-04-24 | 35.22 | $35.22 | 9521 |
| 2026-04-23 | 35.27 | $35.12 | 200 |
| 2026-04-22 | 35.35 | $34.80 | 400 |
| 2026-04-21 | 35.56 | $35.15 | 1800 |
| 2026-04-20 | 35.70 | $35.25 | 400 |
| 2026-04-17 | 35.84 | $35.37 | 613 |
| 2026-04-16 | 35.97 | $35.86 | 200 |
| 2026-04-15 | 35.97 | $35.84 | 5800 |
| 2026-04-14 | 35.97 | $35.87 | 4300 |
| 2026-04-13 | 35.95 | $35.86 | 3000 |
| 2026-04-10 | 35.93 | $36.61 | 1438 |
| 2026-04-09 | 35.66 | $36.31 | 1030 |
| 2026-04-08 | 35.42 | $35.92 | 600 |
| 2026-04-07 | 35.25 | $35.78 | 722 |
| 2026-04-06 | 35.09 | $35.49 | 2442 |
| 2026-04-02 | 34.98 | $35.14 | 700 |
| 2026-04-01 | 34.96 | $35.14 | 800 |
| 2026-03-31 | 34.94 | $35.06 | 2500 |
| 2026-03-30 | 34.94 | $35.00 | 5712 |
| 2026-03-27 | 34.95 | $34.90 | 400 |
| 2026-03-26 | 35.00 | $34.92 | 1000 |
| 2026-03-25 | 35.05 | $34.91 | 831 |
| 2026-03-24 | 35.11 | $34.58 | 18800 |
| 2026-03-23 | 35.29 | $34.59 | 25927 |
| 2026-03-20 | 35.50 | $34.42 | 49700 |
| 2026-03-19 | 35.81 | $35.00 | 27340 |
| 2026-03-18 | 35.99 | $35.78 | 39700 |
| 2026-03-17 | 35.95 | $35.65 | 65935 |
| 2026-03-16 | 35.94 | $35.95 | 10500 |
| 2026-03-13 | 35.81 | $35.42 | 8900 |
| 2026-03-12 | 35.82 | $35.57 | 59207 |
| 2026-03-11 | 35.77 | $35.50 | 76133 |
| 2026-03-10 | 35.71 | $35.51 | 34625 |
| 2026-03-09 | 35.63 | $35.47 | 8021 |
| 2026-03-06 | 35.53 | $35.60 | 76700 |
| 2026-03-05 | 35.36 | $35.20 | 57440 |
| 2026-03-04 | 35.26 | $35.08 | 14300 |
| 2026-03-03 | 35.16 | $35.13 | 7400 |
| 2026-03-02 | 35.01 | $34.62 | 56731 |
| 2026-02-27 | 34.98 | $34.84 | 51622 |
| 2026-02-26 | 34.86 | $34.10 | 16634 |
| 2026-02-25 | 34.93 | $35.18 | 48400 |
| 2026-02-24 | 34.66 | $34.63 | 29700 |
| 2026-02-23 | 34.49 | $35.20 | 29201 |
| 2026-02-20 | 34.09 | $34.32 | 20400 |
| 2026-02-19 | 33.86 | $34.09 | 51328 |
| 2026-02-18 | 33.65 | $33.83 | 39700 |
| 2026-02-17 | 33.47 | $34.05 | 13407 |
| 2026-02-13 | 33.17 | $33.68 | 11200 |
| 2026-02-12 | 32.91 | $33.48 | 178117 |
| 2026-02-11 | 32.65 | $32.93 | 3239 |
| 2026-02-10 | 32.50 | $32.34 | 645 |
| 2026-02-09 | 32.50 | $32.21 | 2100 |
| 2026-02-06 | 32.54 | $32.05 | 4107 |
| 2026-02-05 | 32.63 | $32.52 | 57800 |
| 2026-02-04 | 32.58 | $32.78 | 45518 |
| 2026-02-03 | 32.43 | $32.41 | 47345 |
| 2026-02-02 | 32.36 | $31.92 | 25921 |
| 2026-01-30 | 32.43 | $32.11 | 6338 |
| 2026-01-29 | 32.43 | $32.66 | 22021 |
| 2026-01-28 | 32.26 | $32.65 | 30413 |
| 2026-01-27 | 32.05 | $32.29 | 65400 |
| 2026-01-26 | 31.90 | $31.98 | 23800 |
| 2026-01-23 | 31.81 | $32.01 | 258903 |
| 2026-01-22 | 31.68 | $31.70 | 25633 |
| 2026-01-21 | 31.61 | $31.68 | 143300 |
| 2026-01-20 | 31.53 | $31.89 | 10600 |
| 2026-01-16 | 31.37 | $31.37 | 19606 |
| 2026-01-15 | 31.33 | $31.35 | 25400 |
| 2026-01-14 | 31.28 | $31.47 | 11012 |
| 2026-01-13 | 31.18 | $31.49 | 47711 |
| 2026-01-12 | 31.04 | $31.00 | 51825 |
| 2026-01-09 | 31.03 | $31.07 | 10946 |
| 2026-01-08 | 31.00 | $31.00 | 30519 |
| 2026-01-07 | 30.97 | $30.86 | 8300 |
| 2026-01-06 | 30.98 | $30.65 | 62641 |
| 2026-01-05 | 31.05 | $30.66 | 9029 |
| 2026-01-02 | 31.13 | $31.04 | 5100 |
| 2025-12-31 | 31.10 | $31.07 | 12405 |
| 2025-12-30 | 31.05 | $31.09 | 10348 |
| 2025-12-29 | 30.98 | $31.05 | 3700 |
| 2025-12-26 | 30.90 | $30.89 | 307 |
| 2025-12-24 | 30.85 | $30.90 | 8629 |
| 2025-12-23 | 30.77 | $30.81 | 14600 |
| 2025-12-22 | 30.71 | $30.52 | 228913 |
| 2025-12-19 | 30.71 | $30.93 | 401 |
| 2025-12-18 | 30.59 | $30.93 | 4705 |
| 2025-12-17 | 30.43 | $30.93 | 30700 |
| 2025-12-16 | 30.23 | $30.35 | 138 |
| 2025-12-15 | 30.17 | $30.35 | 6300 |
| 2025-12-12 | 30.10 | $30.18 | 23500 |
| 2025-12-11 | 30.06 | $29.91 | 276043 |
| 2025-12-10 | 30.09 | $29.73 | 3014 |
| 2025-12-09 | 30.18 | $29.91 | 39400 |
| 2025-12-08 | 30.24 | $30.07 | 17500 |
| 2025-12-05 | 30.25 | $30.08 | 18400 |
| 2025-12-04 | 30.25 | $30.16 | 100800 |
| 2025-12-03 | 30.22 | $29.97 | 120000 |
| 2025-12-02 | 30.25 | $30.09 | 9300 |
| 2025-12-01 | 30.23 | $30.13 | 9318 |
| 2025-11-28 | 30.19 | $29.94 | 1 |
| 2025-11-26 | 30.20 | $29.94 | 1 |
| 2025-11-25 | 30.19 | $29.94 | 11448 |
| 2025-11-24 | 30.19 | $29.57 | 57915 |
| 2025-11-21 | 30.28 | $29.50 | 2300 |
| 2025-11-20 | 30.42 | $30.02 | 310 |
| 2025-11-19 | 30.40 | $30.02 | 12615 |
| 2025-11-18 | 30.37 | $30.30 | 29400 |
| 2025-11-17 | 30.24 | $29.96 | 11700 |
| 2025-11-14 | 30.17 | $30.55 | 1 |
| 2025-11-13 | 29.89 | $30.55 | 55208 |
| 2025-11-12 | 29.53 | $30.21 | 22200 |
| 2025-11-11 | 29.20 | $29.98 | 14627 |
| 2025-11-10 | 28.86 | $29.99 | 18900 |
| 2025-11-07 | 28.44 | $29.24 | 28448 |
| 2025-11-06 | 28.16 | $28.13 | 29500 |
| 2025-11-05 | 28.17 | $28.10 | 9730 |
| 2025-11-04 | 28.20 | $27.82 | 8942 |
| 2025-11-03 | 28.31 | $27.99 | 16129 |
| 2025-10-31 | 28.40 | $28.08 | 6700 |
| 2025-10-30 | 28.47 | $28.15 | 14238 |
| 2025-10-29 | 28.54 | $27.99 | 9413 |
| 2025-10-28 | 28.67 | $28.22 | 85200 |
| 2025-10-27 | 28.74 | $28.35 | 16035 |
| 2025-10-24 | 28.79 | $28.75 | 7915 |
| 2025-10-23 | 28.71 | $28.99 | — |
| 2025-10-22 | 28.53 | $28.99 | 4913 |
| 2025-10-21 | 28.32 | $28.40 | 1200 |
| 2025-10-20 | 28.23 | $28.36 | 3800 |
| 2025-10-17 | 28.14 | $28.35 | 20822 |
| 2025-10-16 | 28.02 | $28.05 | 11800 |
| 2025-10-15 | 27.98 | $28.15 | 6700 |
| 2025-10-14 | 27.88 | $27.71 | 61400 |
| 2025-10-13 | 27.91 | $28.13 | 800 |
| 2025-10-10 | 27.81 | $27.89 | 13006 |
| 2025-10-09 | 27.75 | $27.52 | 19317 |
| 2025-10-08 | 27.81 | $27.77 | 25200 |
| 2025-10-07 | 27.79 | $27.79 | 7213 |
| 2025-10-06 | 27.76 | $27.77 | 12900 |
| 2025-10-03 | 27.73 | $27.97 | 25700 |
| 2025-10-02 | 27.63 | $27.67 | 3915 |
| 2025-10-01 | 27.59 | $27.72 | 20825 |
| 2025-09-30 | 27.54 | $27.86 | 7400 |
| 2025-09-29 | 27.43 | $27.65 | 12900 |
| 2025-09-26 | 27.37 | $27.54 | 16844 |
| 2025-09-25 | 27.32 | $27.49 | 20700 |
| 2025-09-24 | 27.28 | $27.48 | 8002 |
| 2025-09-23 | 27.24 | $27.40 | 1603 |
| 2025-09-22 | 27.22 | $27.41 | 6200 |
| 2025-09-19 | 27.19 | $27.00 | 39900 |
| 2025-09-18 | 27.29 | $27.10 | 32400 |
| 2025-09-17 | 27.38 | $27.17 | 13800 |
| 2025-09-16 | 27.47 | $27.50 | — |
| 2025-09-15 | 27.48 | $27.50 | 22022 |
| 2025-09-12 | 27.49 | $27.59 | — |
| 2025-09-11 | 27.47 | $27.59 | 5726 |
| 2025-09-10 | 27.45 | $27.49 | 15800 |
| 2025-09-09 | 27.47 | $27.54 | 8210 |
| 2025-09-08 | 27.47 | $27.56 | 6300 |
| 2025-09-05 | 27.47 | $27.50 | — |
| 2025-09-04 | 27.49 | $27.50 | 25500 |
| 2025-09-03 | 27.51 | $27.55 | 21500 |
| 2025-09-02 | 27.53 | $27.55 | 29614 |
| 2025-08-29 | 27.55 | $27.88 | 34040 |
| 2025-08-28 | 27.47 | $27.62 | 2147 |
| 2025-08-27 | 27.47 | $27.62 | 41040 |
| 2025-08-26 | 27.46 | $27.27 | 285300 |
| 2025-08-25 | 27.56 | $27.51 | 18500 |
| 2025-08-22 | 27.62 | $27.89 | 6142 |
| 2025-08-21 | 27.57 | $27.77 | 11902 |
| 2025-08-20 | 27.55 | $27.67 | 30400 |
| 2025-08-19 | 27.56 | $27.49 | 31321 |
| 2025-08-18 | 27.63 | $27.54 | 46400 |
| 2025-08-15 | 27.71 | $27.63 | — |
| 2025-08-14 | 27.77 | $27.63 | 15200 |
| 2025-08-13 | 27.85 | $27.69 | 52600 |
| 2025-08-12 | 27.93 | $27.80 | 11900 |
| 2025-08-11 | 27.99 | $27.72 | 14616 |
| 2025-08-08 | 28.09 | $27.68 | 65720 |
| 2025-08-07 | 28.23 | $27.75 | 6601 |
| 2025-08-06 | 28.37 | $28.24 | 41300 |
| 2025-08-05 | 28.39 | $28.19 | 23400 |
| 2025-08-04 | 28.43 | $28.87 | 2200 |
| 2025-08-01 | 28.25 | $28.01 | 5500 |
| 2025-07-31 | 28.30 | $27.65 | 86503 |
| 2025-07-30 | 28.48 | $28.56 | 4100 |
| 2025-07-29 | 28.41 | $28.37 | 10033 |
| 2025-07-28 | 28.37 | $28.13 | 31312 |
| 2025-07-25 | 28.40 | $28.36 | 37400 |
| 2025-07-24 | 28.36 | $28.50 | 53247 |
| 2025-07-23 | 28.26 | $28.56 | 46700 |
| 2025-07-22 | 28.12 | $28.72 | 21043 |
| 2025-07-21 | 27.90 | $28.06 | 59618 |
| 2025-07-18 | 27.83 | $27.88 | 6000 |
| 2025-07-17 | 27.80 | $27.80 | 51718 |
| 2025-07-16 | 27.79 | $27.99 | 53038 |
| 2025-07-15 | 27.72 | $27.92 | 74800 |
| 2025-07-14 | 27.65 | $27.76 | 73811 |
| 2025-07-11 | 27.62 | $27.65 | 34700 |
| 2025-07-10 | 27.61 | $27.80 | 81800 |
| 2025-07-09 | 27.56 | $27.67 | 88500 |
| 2025-07-08 | 27.53 | $27.61 | — |
| 2025-07-07 | 27.52 | $27.61 | — |
| 2025-07-03 | 27.51 | $27.61 | 300 |
| 2025-07-02 | 27.50 | $27.75 | 1000 |
| 2025-07-01 | 27.44 | $27.56 | — |
| 2025-06-30 | 27.42 | $27.56 | 2401 |
| 2025-06-27 | 27.41 | $27.18 | 40149 |
| 2025-06-26 | 27.51 | $27.45 | 14200 |
| 2025-06-25 | 27.55 | $27.33 | 26400 |
| 2025-06-24 | 27.63 | $27.70 | 4029 |
| 2025-06-23 | 27.62 | $27.55 | 2200 |
| 2025-06-20 | 27.65 | $27.23 | 22100 |
| 2025-06-18 | 27.79 | $27.67 | — |
| 2025-06-17 | 27.82 | $27.67 | 3500 |
| 2025-06-16 | 27.85 | $27.88 | 36424 |
| 2025-06-13 | 27.82 | $27.87 | — |
| 2025-06-12 | 27.78 | $27.87 | 23435 |
| 2025-06-11 | 27.74 | $27.57 | 300 |
| 2025-06-10 | 27.77 | $27.67 | 732 |
| 2025-06-09 | 27.78 | $27.31 | 812 |
| 2025-06-06 | 27.90 | $27.57 | 700 |
| 2025-06-05 | 27.95 | $27.74 | 200 |
| 2025-06-04 | 27.97 | $27.95 | 800 |
| 2025-06-03 | 27.91 | $27.97 | 915 |
| 2025-06-02 | 27.83 | $27.98 | 611 |
| 2025-05-30 | 27.72 | $27.97 | 60338 |
| 2025-05-29 | 27.58 | $27.87 | 1500 |
| 2025-05-28 | 27.45 | $27.75 | 929 |
| 2025-05-27 | 27.31 | $27.90 | 24144 |
| 2025-05-23 | 27.10 | $27.52 | 309 |
| 2025-05-22 | 26.96 | $27.27 | 1014 |
| 2025-05-21 | 26.87 | $27.63 | 1027 |
| 2025-05-20 | 26.65 | $26.92 | 500 |
| 2025-05-19 | 26.60 | $26.88 | 611 |
| 2025-05-16 | 26.55 | $26.45 | 81228 |
| 2025-05-15 | 26.64 | $26.47 | 17802 |
| 2025-05-14 | 26.73 | $26.35 | 37300 |
| 2025-05-13 | 26.88 | $26.42 | 42233 |
| 2025-05-12 | 27.05 | $26.00 | 13800 |
| 2025-05-09 | 27.37 | $26.71 | 7600 |
| 2025-05-08 | 27.55 | $26.94 | 47420 |
| 2025-05-07 | 27.67 | $27.43 | 1405 |
| 2025-05-06 | 27.67 | $27.45 | 14900 |
| 2025-05-05 | 27.65 | $27.14 | 1000 |
| 2025-05-02 | 27.71 | $27.13 | 8900 |
| 2025-05-01 | 27.78 | $27.35 | 1300 |
| 2025-04-30 | 27.79 | $27.99 | 4100 |
| 2025-04-29 | 27.58 | $27.43 | 2200 |
| 2025-04-28 | 27.50 | $27.38 | 7700 |
| 2025-04-25 | 27.40 | $27.25 | 1500 |
| 2025-04-24 | 27.30 | $27.15 | 71900 |
| 2025-04-23 | 27.21 | $27.20 | 6300 |
| 2025-04-22 | 27.08 | $27.46 | 3100 |
| 2025-04-21 | 26.82 | $27.20 | 3700 |
| 2025-04-17 | 26.57 | $27.31 | 1900 |
| 2025-04-16 | 26.23 | $26.84 | 4200 |
| 2025-04-15 | 25.95 | $26.39 | 2632 |
| 2025-04-14 | 25.76 | $26.32 | 800 |
| 2025-04-11 | 25.54 | $25.80 | 1722 |
| 2025-04-10 | 25.43 | $25.00 | 18416 |
| 2025-04-09 | 25.54 | $24.80 | 6200 |
| 2025-04-08 | 25.75 | $24.75 | 7600 |
| 2025-04-07 | 26.00 | $25.00 | 7100 |
| 2025-04-04 | 26.23 | $25.72 | 32125 |
| 2025-04-03 | 26.27 | $26.97 | 42400 |
| 2025-04-02 | 25.91 | $25.89 | 1940 |
| 2025-04-01 | 25.81 | $26.21 | 3749 |
| 2025-03-31 | 25.57 | $25.44 | — |
| 2025-03-28 | 25.52 | $25.44 | — |
| 2025-03-27 | 25.46 | $25.44 | 900 |
| 2025-03-26 | 25.37 | $25.55 | 51300 |
| 2025-03-25 | 25.22 | $25.41 | 2436 |
| 2025-03-24 | 25.08 | $25.17 | 909 |
| 2025-03-21 | 24.97 | $24.88 | 14100 |
| 2025-03-20 | 24.93 | $24.96 | 600 |
| 2025-03-19 | 24.85 | $25.28 | 1200 |
| 2025-03-18 | 24.65 | $24.75 | 1300 |
| 2025-03-17 | 24.56 | $24.67 | 900 |
| 2025-03-14 | 24.48 | $24.49 | 414 |
| 2025-03-13 | 24.44 | $24.45 | 900 |
| 2025-03-12 | 24.39 | $24.10 | 220 |
| 2025-03-11 | 24.44 | $24.18 | 2100 |
| 2025-03-10 | 24.48 | $24.11 | 3832 |
| 2025-03-07 | 24.54 | $24.47 | 800 |
| 2025-03-06 | 24.50 | $24.44 | 5200 |
| 2025-03-05 | 24.45 | $24.55 | 181500 |
| 2025-03-04 | 24.36 | $24.50 | 3800 |
| 2025-03-03 | 24.25 | $24.29 | 1633 |
| 2025-02-28 | 24.19 | $24.07 | 117847 |
| 2025-02-27 | 24.18 | $23.77 | 1224 |
| 2025-02-26 | 24.26 | $24.34 | 700 |
| 2025-02-25 | 24.17 | $24.28 | 1337 |
| 2025-02-24 | 24.08 | $24.33 | 900 |
| 2025-02-21 | 23.95 | $23.92 | — |
| 2025-02-20 | 23.93 | $23.92 | — |
| 2025-02-19 | 23.89 | $23.92 | 6805 |
| 2025-02-18 | 23.84 | $23.78 | 1802 |
| 2025-02-14 | 23.83 | $24.02 | 1200 |
| 2025-02-13 | 23.74 | $24.10 | 10000 |
| 2025-02-12 | 23.60 | $23.74 | 2200 |
| 2025-02-11 | 23.55 | $23.69 | 31623 |
| 2025-02-10 | 23.50 | $23.62 | 3200 |
| 2025-02-07 | 23.46 | $23.55 | 2500 |
| 2025-02-06 | 23.44 | $23.43 | 1300 |
| 2025-02-05 | 23.45 | $23.93 | 1300 |
| 2025-02-04 | 23.31 | $23.75 | 10200 |
| 2025-02-03 | 23.21 | $23.14 | 18900 |
| 2025-01-31 | 23.27 | $23.40 | 3100 |
| 2025-01-30 | 23.28 | $23.23 | 4800 |
| 2025-01-29 | 23.34 | $23.23 | 605 |
| 2025-01-28 | 23.42 | $23.43 | 4531 |
| 2025-01-27 | 23.45 | $23.62 | 1900 |
| 2025-01-24 | 23.44 | $23.56 | — |
| 2025-01-23 | 23.45 | $23.56 | 4600 |
| 2025-01-22 | 23.47 | $23.54 | 1900 |
| 2025-01-21 | 23.51 | $23.90 | 4604 |
| 2025-01-17 | 23.44 | $23.84 | 2200 |
| 2025-01-16 | 23.38 | $23.37 | 835 |
| 2025-01-15 | 23.47 | $23.47 | 6300 |
| 2025-01-14 | 23.55 | $23.50 | 1100 |
| 2025-01-13 | 23.64 | $23.50 | 5422 |
| 2025-01-10 | 23.76 | $23.64 | 4600 |
| 2025-01-08 | 23.87 | $24.03 | 700 |
| 2025-01-07 | 23.88 | $24.09 | 2223 |
| 2025-01-06 | 23.89 | $24.05 | 1527 |
| 2025-01-03 | 23.91 | $24.15 | 1616 |
| 2025-01-02 | 23.91 | $24.08 | 3839 |
| 2024-12-31 | 23.95 | $24.15 | 443 |
| 2024-12-30 | 23.97 | $24.13 | 845 |
| 2024-12-27 | 24.02 | $24.15 | 2500 |
| 2024-12-26 | 24.07 | $24.47 | 800 |
| 2024-12-24 | 24.05 | $24.18 | 2100 |
| 2024-12-23 | 24.11 | $24.00 | 4305 |
| 2024-12-20 | 24.26 | $23.95 | 5805 |
| 2024-12-19 | 24.46 | $23.88 | 3400 |
| 2024-12-18 | 24.74 | $24.00 | 4519 |
| 2024-12-17 | 25.04 | $24.54 | 4834 |
| 2024-12-16 | 25.24 | $24.83 | 4000 |
| 2024-12-13 | 25.39 | $24.80 | 108834 |
| 2024-12-12 | 25.59 | $24.93 | 15746 |
| 2024-12-11 | 25.79 | $25.55 | 20100 |
| 2024-12-10 | 25.83 | $25.76 | 77600 |
| 2024-12-09 | 25.81 | $25.40 | 32400 |
| 2024-12-06 | 25.91 | $25.74 | 2636 |
| 2024-12-05 | 25.91 | $26.33 | 2300 |
| 2024-12-04 | 25.72 | $26.00 | 48026 |
| 2024-12-03 | 25.59 | $25.90 | 1600 |
| 2024-12-02 | 25.46 | $25.60 | 3000 |
| 2024-11-29 | 25.41 | $25.62 | 2223 |
| 2024-11-27 | 25.33 | $25.57 | 900 |
| 2024-11-26 | 25.25 | $25.27 | 727 |
| 2024-11-25 | 25.25 | $25.75 | 129926 |
| 2024-11-22 | 25.10 | $25.87 | 11600 |
| 2024-11-21 | 24.89 | $25.46 | 16834 |
| 2024-11-20 | 24.76 | $25.29 | 208 |
| 2024-11-19 | 24.66 | $25.39 | 53000 |
| 2024-11-18 | 24.51 | $25.05 | 20918 |
| 2024-11-15 | 24.44 | $24.68 | 2846 |
| 2024-11-14 | 24.49 | $24.53 | 134926 |
| 2024-11-13 | 24.60 | $24.47 | 7800 |
| 2024-11-12 | 24.77 | $24.60 | 1517 |
| 2024-11-11 | 24.93 | $25.06 | 2326 |
| 2024-11-08 | 25.00 | $24.88 | 8500 |
| 2024-11-07 | 25.14 | $24.97 | 1933 |
| 2024-11-06 | 25.29 | $25.11 | 10407 |
| 2024-11-05 | 25.44 | $25.45 | 200 |
| 2024-11-04 | 25.51 | $25.30 | 900 |
| 2024-11-01 | 25.65 | $25.30 | 1920 |
| 2024-10-31 | 25.83 | $25.60 | 1035 |
| 2024-10-30 | 25.95 | $26.05 | 200 |
| 2024-10-29 | 25.96 | $25.74 | 1239 |
| 2024-10-28 | 26.06 | $25.96 | 1220 |
| 2024-10-25 | 26.13 | $25.87 | 3200 |
| 2024-10-24 | 26.23 | $25.98 | 2100 |
| 2024-10-23 | 26.33 | $26.23 | 1035 |
| 2024-10-22 | 26.36 | $26.29 | 1800 |
| 2024-10-21 | 26.38 | $26.66 | — |
| 2024-10-18 | 26.28 | $26.66 | 1400 |
| 2024-10-17 | 26.17 | $26.67 | 900 |
| 2024-10-16 | 26.02 | $26.69 | 729 |
| 2024-10-15 | 25.84 | $26.22 | 2847 |
| 2024-10-14 | 25.77 | $25.00 | 1728 |
| 2024-10-11 | 26.07 | $25.94 | 2527 |
| 2024-10-10 | 26.13 | $25.76 | 1900 |
| 2024-10-09 | 26.27 | $26.00 | 4401 |
| 2024-10-08 | 26.36 | $25.75 | 2800 |
| 2024-10-07 | 26.55 | $26.16 | 1800 |
| 2024-10-04 | 26.64 | $26.13 | 1500 |
| 2024-10-03 | 26.75 | $26.49 | 3509 |
| 2024-10-02 | 26.77 | $26.75 | 1600 |
| 2024-10-01 | 26.71 | $26.74 | 1000 |
| 2024-09-30 | 26.62 | $26.55 | 802 |
| 2024-09-27 | 26.58 | $26.50 | 500 |
| 2024-09-26 | 26.52 | $26.50 | 44100 |
| 2024-09-25 | 26.46 | $26.50 | 37500 |
| 2024-09-24 | 26.36 | $26.45 | 15100 |
| 2024-09-23 | 26.26 | $25.90 | 3900 |
| 2024-09-20 | 26.30 | $25.70 | 1640 |
| 2024-09-19 | 26.40 | $25.82 | 840 |
| 2024-09-18 | 26.48 | $26.29 | — |
| 2024-09-17 | 26.42 | $26.29 | 300 |
| 2024-09-16 | 26.33 | $26.36 | 47433 |
| 2024-09-13 | 26.18 | $26.31 | 144044 |
| 2024-09-12 | 26.02 | $26.12 | 64200 |
| 2024-09-11 | 25.86 | $25.80 | 63100 |
| 2024-09-10 | 25.77 | $25.58 | 112100 |
| 2024-09-09 | 25.71 | $25.73 | 35000 |
| 2024-09-06 | 25.58 | $25.40 | 26134 |
| 2024-09-05 | 25.52 | $25.70 | 41245 |
| 2024-09-04 | 25.34 | $25.57 | 15200 |
| 2024-09-03 | 25.16 | $25.19 | 1500 |
| 2024-08-30 | 25.04 | $25.24 | 3600 |
| 2024-08-29 | 24.87 | $24.96 | 3600 |
| 2024-08-28 | 24.75 | $24.83 | 1831 |
| 2024-08-27 | 24.64 | $24.76 | 2932 |
| 2024-08-26 | 24.52 | $24.80 | 9106 |
| 2024-08-23 | 24.35 | $24.11 | 200 |
| 2024-08-22 | 24.35 | $24.15 | 23150 |
| 2024-08-21 | 24.34 | $24.15 | 1021 |
| 2024-08-20 | 24.32 | $24.15 | 5300 |
| 2024-08-19 | 24.28 | $24.19 | 2100 |
| 2024-08-16 | 24.22 | $24.15 | 1730 |
| 2024-08-15 | 24.15 | $24.06 | 1307 |
| 2024-08-14 | 24.09 | $23.87 | 3725 |
| 2024-08-13 | 24.06 | $23.87 | 2827 |
| 2024-08-12 | 24.02 | $23.59 | 500 |
| 2024-08-09 | 24.05 | $23.48 | 1748 |
| 2024-08-08 | 24.11 | $23.61 | 143 |
| 2024-08-07 | 24.14 | $23.86 | 3600 |
| 2024-08-06 | 24.09 | $23.83 | 3100 |
| 2024-08-05 | 24.02 | $24.77 | 27045 |
| 2024-08-02 | 23.63 | $23.78 | 2034 |
| 2024-08-01 | 23.45 | $23.74 | 2207 |
| 2024-07-31 | 23.25 | $23.49 | 3500 |
| 2024-07-30 | 23.07 | $23.28 | 2900 |
| 2024-07-29 | 22.92 | $23.09 | 5536 |
| 2024-07-26 | 22.78 | $22.95 | 2000 |
| 2024-07-25 | 22.66 | $22.89 | 443 |
| 2024-07-24 | 22.52 | $22.83 | 9300 |
| 2024-07-23 | 22.37 | $22.43 | 5727 |
| 2024-07-22 | 22.31 | $22.40 | 12508 |
| 2024-07-19 | 22.24 | $22.25 | 1214 |
| 2024-07-18 | 22.21 | $22.43 | 1508 |
| 2024-07-17 | 22.11 | $22.33 | 6047 |
| 2024-07-16 | 22.02 | $22.12 | 6400 |
| 2024-07-15 | 21.98 | $22.06 | 2916 |
| 2024-07-12 | 21.95 | $22.39 | 4423 |
| 2024-07-11 | 21.81 | $22.21 | 7707 |
| 2024-07-10 | 21.69 | $22.21 | 7901 |
| 2024-07-09 | 21.56 | $21.86 | 2600 |
| 2024-07-08 | 21.50 | $21.80 | 1535 |
| 2024-07-05 | 21.46 | $22.00 | 2400 |
| 2024-07-03 | 21.36 | $21.72 | 1200 |
| 2024-07-02 | 21.32 | $21.38 | 1400 |
| 2024-07-01 | 21.39 | $21.58 | 600 |
| 2024-06-28 | 21.41 | $21.59 | 2500 |
| 2024-06-27 | 21.45 | $21.43 | 4700 |
| 2024-06-26 | 21.55 | $21.70 | 7110 |
| 2024-06-25 | 21.60 | $21.82 | 4028 |
| 2024-06-24 | 21.62 | $21.82 | 8300 |
| 2024-06-21 | 21.66 | $21.36 | 4400 |
| 2024-06-20 | 21.86 | $21.47 | 3546 |
| 2024-06-18 | 22.07 | $21.88 | 3135 |
| 2024-06-17 | 22.20 | $21.76 | 4636 |
| 2024-06-14 | 22.40 | $22.13 | 1744 |
| 2024-06-13 | 22.53 | $22.33 | 600 |
| 2024-06-12 | 22.63 | $22.34 | 2500 |
| 2024-06-11 | 22.75 | $22.61 | 1100 |
| 2024-06-10 | 22.81 | $22.67 | 6600 |
| 2024-06-07 | 22.87 | $22.75 | 900 |
| 2024-06-06 | 22.91 | $23.00 | 300 |
| 2024-06-05 | 22.88 | $23.05 | 79600 |
| 2024-06-04 | 22.83 | $22.88 | 1027 |
| 2024-06-03 | 22.83 | $22.78 | 11119 |
| 2024-05-31 | 22.85 | $22.75 | 3000 |
| 2024-05-30 | 22.89 | $22.33 | 7500 |
| 2024-05-29 | 23.06 | $22.37 | 2900 |
| 2024-05-28 | 23.26 | $22.73 | 1115 |
| 2024-05-24 | 23.39 | $23.13 | 2800 |
| 2024-05-23 | 23.42 | $22.89 | 2900 |
| 2024-05-22 | 23.52 | $23.34 | 2206 |
| 2024-05-21 | 23.49 | $23.32 | 1419 |
| 2024-05-20 | 23.46 | $23.19 | 12675 |
| 2024-05-17 | 23.46 | $23.19 | 1500 |
| 2024-05-16 | 23.45 | $23.40 | 720 |
| 2024-05-15 | 23.37 | $23.51 | 1826 |
| 2024-05-14 | 23.22 | $23.48 | 1200 |
| 2024-05-13 | 23.05 | $23.36 | 3600 |
| 2024-05-10 | 22.87 | $23.19 | 600 |
| 2024-05-09 | 22.71 | $23.07 | 5516 |
| 2024-05-08 | 22.54 | $23.04 | 15626 |
| 2024-05-07 | 22.35 | $22.57 | 9725 |
| 2024-05-06 | 22.26 | $22.39 | 1641 |
| 2024-05-03 | 22.20 | $22.03 | 3000 |
| 2024-05-02 | 22.25 | $22.13 | 3811 |
| 2024-05-01 | 22.28 | $22.14 | 25300 |
| 2024-04-30 | 22.31 | $22.50 | 18800 |
| 2024-04-29 | 22.23 | $22.59 | 24800 |
| 2024-04-26 | 22.11 | $22.45 | 700 |
| 2024-04-25 | 22.00 | $22.43 | 9010 |
| 2024-04-24 | 21.88 | $22.23 | 4034 |
| 2024-04-23 | 21.80 | $22.16 | 3100 |
| 2024-04-22 | 21.73 | $22.06 | 125700 |
| 2024-04-19 | 21.68 | $21.90 | 14200 |
| 2024-04-18 | 21.67 | $21.70 | 3623 |
| 2024-04-17 | 21.72 | $21.42 | 22547 |
| 2024-04-16 | 21.89 | $21.49 | 44000 |
| 2024-04-15 | 22.07 | $21.68 | 36600 |
| 2024-04-12 | 22.23 | $21.92 | 21917 |
| 2024-04-11 | 22.36 | $22.46 | 109600 |
| 2024-04-10 | 22.34 | $22.29 | 5742 |
| 2024-04-09 | 22.38 | $22.70 | 61500 |
| 2024-04-08 | 22.29 | $22.50 | 3900 |
| 2024-04-05 | 22.25 | $22.00 | 1300 |
| 2024-04-04 | 22.37 | $22.32 | 1234 |
| 2024-04-03 | 22.41 | $22.21 | 2716 |
| 2024-04-02 | 22.49 | $22.22 | 3841 |
| 2024-04-01 | 22.59 | $22.37 | 40237 |
| 2024-03-28 | 22.67 | $22.58 | 1233 |
| 2024-03-27 | 22.70 | $22.52 | 1000 |
| 2024-03-26 | 22.75 | $22.73 | 344 |
| 2024-03-25 | 22.75 | $22.70 | 3340 |
| 2024-03-22 | 22.75 | $22.61 | 500 |
| 2024-03-21 | 22.79 | $22.74 | 340 |
| 2024-03-20 | 22.79 | $22.71 | 1000 |
| 2024-03-19 | 22.79 | $22.82 | 2800 |
| 2024-03-18 | 22.77 | $22.83 | 2518 |
| 2024-03-15 | 22.73 | $22.55 | 617 |
| 2024-03-14 | 22.78 | $22.38 | 6300 |
| 2024-03-13 | 22.89 | $22.85 | 119114 |
| 2024-03-12 | 22.87 | $22.72 | 200 |
| 2024-03-11 | 22.89 | $22.93 | 4000 |
| 2024-03-08 | 22.85 | $22.97 | 828 |
| 2024-03-07 | 22.78 | $23.01 | 2600 |
| 2024-03-06 | 22.68 | $22.96 | 4600 |
| 2024-03-05 | 22.58 | $22.80 | 611 |
| 2024-03-04 | 22.51 | $22.55 | 3400 |
| 2024-03-01 | 22.50 | $22.79 | 1708 |
| 2024-02-29 | 22.41 | $22.47 | 29146 |
| 2024-02-28 | 22.41 | $22.62 | 1600 |
| 2024-02-27 | 22.36 | $22.53 | 19515 |
| 2024-02-26 | 22.34 | $22.48 | 3100 |
| 2024-02-23 | 22.32 | $22.78 | 2010 |
| 2024-02-22 | 22.22 | $22.78 | 5844 |
| 2024-02-21 | 22.09 | $22.58 | 7437 |
| 2024-02-20 | 22.00 | $22.58 | 1100 |
| 2024-02-16 | 21.91 | $22.50 | 3800 |
| 2024-02-15 | 21.82 | $21.98 | 4818 |
| 2024-02-14 | 21.89 | $21.98 | 2400 |
| 2024-02-13 | 21.98 | $21.78 | 7000 |
| 2024-02-12 | 22.16 | $22.55 | 900 |
| 2024-02-09 | 22.15 | $22.09 | 811 |
| 2024-02-08 | 22.29 | $22.02 | 2900 |
| 2024-02-07 | 22.49 | $22.40 | 1800 |
| 2024-02-06 | 22.61 | $22.41 | 3509 |
| 2024-02-05 | 22.77 | $22.41 | 3700 |
| 2024-02-02 | 22.97 | $23.00 | 1600 |
| 2024-02-01 | 23.03 | $23.17 | 4009 |
| 2024-01-31 | 23.05 | $22.79 | 3200 |
| 2024-01-30 | 23.20 | $23.62 | 111306 |
| 2024-01-29 | 23.12 | $23.35 | 1500 |
| 2024-01-26 | 23.12 | $23.23 | 243 |
| 2024-01-25 | 23.16 | $23.02 | 2500 |
| 2024-01-24 | 23.27 | $22.91 | 1333 |
| 2024-01-23 | 23.45 | $23.19 | 1100 |
| 2024-01-22 | 23.59 | $23.32 | 800 |
| 2024-01-19 | 23.71 | $23.26 | 737 |
| 2024-01-18 | 23.88 | $23.28 | 2821 |
| 2024-01-17 | 24.07 | $23.68 | 2200 |
| 2024-01-16 | 24.18 | $23.68 | 6332 |
| 2024-01-12 | 24.32 | $23.87 | 2300 |
| 2024-01-11 | 24.41 | $24.18 | 4300 |
| 2024-01-10 | 24.42 | $24.18 | 500 |
| 2024-01-09 | 24.43 | $24.18 | 4800 |
| 2024-01-08 | 24.44 | $24.43 | 7119 |
| 2024-01-05 | 24.36 | $24.40 | 910 |
| 2024-01-04 | 24.27 | $24.27 | 3400 |
| 2024-01-03 | 24.19 | $24.10 | 3708 |
| 2024-01-02 | 24.14 | $24.10 | 5427 |
| 2023-12-29 | 24.08 | $24.02 | 1800 |
| 2023-12-28 | 24.02 | $24.02 | 900 |
| 2023-12-27 | 23.94 | $24.02 | 12640 |
| 2023-12-26 | 23.83 | $23.75 | 2350 |
| 2023-12-22 | 23.78 | $23.75 | 4100 |
| 2023-12-21 | 23.72 | $23.38 | 4600 |
| 2023-12-20 | 23.75 | $23.56 | 7100 |
| 2023-12-19 | 23.72 | $23.60 | 7100 |
| 2023-12-18 | 23.67 | $23.53 | 3100 |
| 2023-12-15 | 23.63 | $23.79 | 11700 |
| 2023-12-14 | 23.48 | $23.84 | 9900 |
| 2023-12-13 | 23.28 | $23.80 | 5000 |
| 2023-12-12 | 23.05 | $22.83 | 8424 |
| 2023-12-11 | 23.06 | $23.02 | 4103 |
| 2023-12-08 | 23.02 | $23.25 | 800 |
| 2023-12-07 | 22.89 | $23.25 | 25402 |
| 2023-12-06 | 22.72 | $22.98 | 4725 |
| 2023-12-05 | 22.60 | $22.44 | 5100 |
| 2023-12-04 | 22.63 | $22.78 | 2947 |
| 2023-12-01 | 22.55 | $22.25 | 3800 |
| 2023-11-30 | 22.62 | $22.25 | 100 |
| 2023-11-29 | 22.70 | $22.25 | 1605 |
| 2023-11-28 | 22.79 | $22.49 | 4326 |
| 2023-11-27 | 22.83 | $22.57 | 4000 |
| 2023-11-24 | 22.84 | $22.54 | 4500 |
| 2023-11-22 | 22.86 | $22.46 | 500 |
| 2023-11-21 | 22.90 | $22.35 | 1700 |
| 2023-11-20 | 22.99 | $22.70 | 3206 |
| 2023-11-17 | 22.97 | $22.83 | 1600 |
| 2023-11-16 | 22.90 | $22.83 | 3712 |
| 2023-11-15 | 22.80 | $23.23 | 2700 |
| 2023-11-14 | 22.55 | $22.82 | 3200 |
| 2023-11-13 | 22.38 | $22.05 | 7200 |
| 2023-11-10 | 22.40 | $22.16 | 5619 |
| 2023-11-09 | 22.38 | $22.25 | 1900 |
| 2023-11-08 | 22.34 | $22.15 | 4807 |
| 2023-11-07 | 22.30 | $22.36 | 404 |
| 2023-11-06 | 22.19 | $22.92 | 36148 |
| 2023-11-03 | 21.87 | $22.96 | 13622 |
| 2023-11-02 | 21.47 | $22.43 | 2179 |
| 2023-11-01 | 21.15 | $21.12 | 31148 |
| 2023-10-31 | 21.18 | $21.23 | 7023 |
| 2023-10-30 | 21.18 | $21.40 | 6639 |
| 2023-10-27 | 21.13 | $21.29 | 3100 |
| 2023-10-26 | 21.11 | $21.29 | 5924 |
| 2023-10-25 | 21.08 | $20.91 | 14500 |
| 2023-10-24 | 21.18 | $21.05 | 1800 |
| 2023-10-23 | 21.26 | $21.16 | 13808 |
| 2023-10-20 | 21.32 | $21.00 | 2418 |
| 2023-10-19 | 21.45 | $21.32 | 5600 |
| 2023-10-18 | 21.52 | $21.49 | 10800 |
| 2023-10-17 | 21.55 | $21.69 | 10527 |
| 2023-10-16 | 21.52 | $21.86 | 52439 |
| 2023-10-13 | 21.44 | $21.99 | 300 |
| 2023-10-12 | 21.31 | $21.59 | 6300 |
| 2023-10-11 | 21.27 | $22.07 | 26700 |
| 2023-10-10 | 21.09 | $21.84 | 32300 |
| 2023-10-09 | 20.95 | $21.44 | 1650 |
| 2023-10-06 | 20.92 | $21.44 | 25300 |
| 2023-10-05 | 20.89 | $21.41 | 8900 |
| 2023-10-04 | 20.87 | $20.92 | 25700 |
| 2023-10-03 | 21.02 | $20.75 | 1800 |
| 2023-10-02 | 21.26 | $20.90 | 8707 |
| 2023-09-29 | 21.53 | $21.16 | 8410 |
| 2023-09-28 | 21.78 | $21.48 | 16800 |
| 2023-09-27 | 21.99 | $21.30 | 7700 |
| 2023-09-26 | 22.32 | $21.62 | 6845 |
| 2023-09-25 | 22.63 | $22.27 | 3940 |
| 2023-09-22 | 22.80 | $22.45 | 13003 |
| 2023-09-21 | 22.95 | $22.37 | 8700 |
| 2023-09-20 | 23.17 | $23.19 | 200 |
| 2023-09-19 | 23.18 | $23.19 | 6407 |
| 2023-09-18 | 23.20 | $23.53 | 3537 |
| 2023-09-15 | 23.11 | $23.37 | 8640 |
| 2023-09-14 | 23.06 | $23.00 | 10900 |
| 2023-09-13 | 23.12 | $23.00 | 8519 |
| 2023-09-12 | 23.19 | $23.08 | 3600 |
| 2023-09-11 | 23.27 | $22.89 | 17900 |
| 2023-09-08 | 23.42 | $23.27 | 4700 |
| 2023-09-07 | 23.49 | $23.41 | 68521 |
| 2023-09-06 | 23.53 | $23.32 | 60216 |
| 2023-09-05 | 23.61 | $23.60 | 538 |
| 2023-09-01 | 23.62 | $23.65 | 3100 |
| 2023-08-31 | 23.63 | $23.75 | 38400 |
| 2023-08-30 | 23.60 | $23.75 | 1315 |
| 2023-08-29 | 23.58 | $23.88 | 340 |
| 2023-08-28 | 23.51 | $23.80 | 1334 |
| 2023-08-25 | 23.46 | $23.60 | 1400 |
| 2023-08-24 | 23.46 | $23.74 | 8107 |
| 2023-08-23 | 23.43 | $23.75 | 12047 |
| 2023-08-22 | 23.40 | $23.65 | 400 |
| 2023-08-21 | 23.39 | $23.60 | 1804 |
| 2023-08-18 | 23.41 | $23.67 | 5600 |
| 2023-08-17 | 23.42 | $23.92 | 1325 |
| 2023-08-16 | 23.36 | $23.51 | 400 |
| 2023-08-15 | 23.43 | $23.51 | 4206 |
| 2023-08-14 | 23.52 | $23.76 | 2114 |
| 2023-08-11 | 23.56 | $23.95 | 949 |
| 2023-08-10 | 23.56 | $23.83 | 900 |
| 2023-08-09 | 23.61 | $23.90 | 600 |
| 2023-08-08 | 23.66 | $23.52 | 1041 |
| 2023-08-07 | 23.85 | $24.00 | 1500 |
| 2023-08-04 | 23.94 | $23.45 | 900 |
| 2023-08-03 | 24.24 | $23.03 | 3400 |
| 2023-08-02 | 24.75 | $23.74 | 4039 |
| 2023-08-01 | 25.15 | $24.35 | 7100 |
| 2023-07-31 | 25.44 | $25.06 | 2700 |
| 2023-07-28 | 25.59 | $24.89 | 4500 |
| 2023-07-27 | 25.81 | $25.81 | 700 |
| 2023-07-26 | 25.80 | $25.85 | 2732 |
| 2023-07-25 | 25.77 | $25.84 | 1122 |
| 2023-07-24 | 25.74 | $25.95 | 1040 |
| 2023-07-21 | 25.66 | $25.89 | 400 |
| 2023-07-20 | 25.60 | $25.83 | 2100 |
| 2023-07-19 | 25.54 | $25.83 | 500 |
| 2023-07-18 | 25.47 | $25.50 | 1312 |
| 2023-07-17 | 25.49 | $25.70 | 1000 |
| 2023-07-14 | 25.46 | $25.96 | 2200 |
| 2023-07-13 | 25.35 | $25.78 | 419 |
| 2023-07-12 | 25.27 | $25.55 | 1241 |
| 2023-07-11 | 25.26 | $24.92 | 1500 |
| 2023-07-10 | 25.45 | $25.27 | 736 |
| 2023-07-07 | 25.58 | $25.66 | 2926 |
| 2023-07-06 | 25.62 | $25.75 | 1500 |
| 2023-07-05 | 25.65 | $25.77 | 1400 |
| 2023-07-03 | 25.68 | $25.75 | 2950 |
| 2023-06-30 | 25.74 | $25.75 | 1003 |
| 2023-06-29 | 25.81 | $26.01 | 400 |
| 2023-06-28 | 25.82 | $25.96 | 1200 |
| 2023-06-27 | 25.86 | $26.19 | 510 |
| 2023-06-26 | 25.85 | $26.18 | 1724 |
| 2023-06-23 | 25.84 | $26.07 | 200 |
| 2023-06-22 | 25.87 | $26.40 | 500 |
| 2023-06-21 | 25.81 | $25.09 | 5200 |
| 2023-06-20 | 26.16 | $26.52 | 300 |
| 2023-06-16 | 26.15 | $26.60 | 4148 |
| 2023-06-15 | 26.12 | $26.32 | 1300 |
| 2023-06-14 | 26.17 | $26.09 | 1615 |
| 2023-06-13 | 26.33 | $26.52 | 2100 |
| 2023-06-12 | 26.39 | $26.70 | 500 |
| 2023-06-09 | 26.41 | $26.95 | 1515 |
| 2023-06-08 | 26.37 | $26.95 | 2100 |
| 2023-06-07 | 26.34 | $26.63 | 240 |
| 2023-06-06 | 26.40 | $26.60 | 1700 |
| 2023-06-05 | 26.51 | $27.01 | 2540 |
| 2023-06-02 | 26.52 | $27.12 | 814 |
| 2023-06-01 | 26.50 | $26.93 | 1025 |
| 2023-05-31 | 26.56 | $26.56 | 3800 |
| 2023-05-30 | 26.76 | $26.56 | 500 |
| 2023-05-26 | 27.02 | $26.56 | 4800 |
| 2023-05-25 | 27.34 | $26.66 | 400 |
| 2023-05-24 | 27.71 | $26.77 | 1716 |
| 2023-05-23 | 28.13 | $27.62 | 600 |
| 2023-05-22 | 28.38 | $28.00 | 300 |
| 2023-05-19 | 28.57 | $28.10 | 4344 |
| 2023-05-18 | 28.77 | $28.03 | 326 |
| 2023-05-17 | 29.04 | $28.26 | 511 |
| 2023-05-16 | 29.29 | $29.01 | — |
| 2023-05-15 | 29.35 | $29.01 | 1020 |
| 2023-05-12 | 29.43 | $29.34 | — |
| 2023-05-11 | 29.41 | $29.34 | — |
| 2023-05-10 | 29.39 | $29.34 | — |
| 2023-05-09 | 29.35 | $29.34 | 1700 |
| 2023-05-08 | 29.30 | $29.27 | 600 |
| 2023-05-05 | 29.25 | $29.45 | 343 |
| 2023-05-04 | 29.13 | $28.68 | 1800 |
| 2023-05-03 | 29.23 | $28.68 | 200 |
| 2023-05-02 | 29.34 | $29.06 | 900 |
| 2023-05-01 | 29.34 | $29.06 | 1400 |
| 2023-04-28 | 29.34 | $28.87 | 700 |
| 2023-04-27 | 29.39 | $28.64 | 2324 |
| 2023-04-26 | 29.51 | $29.00 | 300 |
| 2023-04-25 | 29.54 | $30.00 | 532 |
| 2023-04-24 | 29.24 | $28.99 | 311 |
| 2023-04-21 | 29.19 | $28.84 | 220 |
| 2023-04-20 | 29.16 | $28.84 | 1000 |
| 2023-04-19 | 29.12 | $28.67 | 300 |
| 2023-04-18 | 29.10 | $28.91 | 800 |
| 2023-04-17 | 29.00 | $28.64 | 1700 |
| 2023-04-14 | 28.95 | $28.75 | 206 |
| 2023-04-13 | 28.84 | $28.79 | 300 |
| 2023-04-12 | 28.68 | $28.93 | 1100 |
| 2023-04-11 | 28.43 | $28.74 | 634 |
| 2023-04-10 | 28.18 | $28.38 | 2421 |
| 2023-04-06 | 27.97 | $27.89 | 1100 |
| 2023-04-05 | 27.87 | $27.89 | 1200 |
| 2023-04-04 | 27.73 | $27.89 | 500 |
| 2023-04-03 | 27.56 | $27.90 | 4200 |
| 2023-03-31 | 27.34 | $27.86 | 511 |
| 2023-03-30 | 27.08 | $27.58 | 944 |
| 2023-03-29 | 26.84 | $27.30 | 11100 |
| 2023-03-28 | 26.64 | $27.21 | 3800 |
| 2023-03-27 | 26.42 | $26.75 | 194600 |
| 2023-03-24 | 26.30 | $26.01 | 4532 |
| 2023-03-23 | 26.38 | $26.30 | 1250 |
| 2023-03-22 | 26.40 | $26.30 | 1275 |
| 2023-03-21 | 26.41 | $26.30 | 200 |
| 2023-03-20 | 26.44 | $26.98 | 132 |
| 2023-03-17 | 26.25 | $26.77 | 100 |
| 2023-03-16 | 26.08 | $26.85 | 401 |
| 2023-03-15 | 25.86 | $26.53 | 600 |
| 2023-03-14 | 25.70 | $26.50 | 135 |
| 2023-03-13 | 25.51 | $26.06 | 2000 |
| 2023-03-10 | 25.44 | $25.57 | 1300 |
| 2023-03-09 | 25.51 | $25.57 | 1100 |
| 2023-03-08 | 25.60 | $25.57 | 1005 |
| 2023-03-07 | 25.72 | $25.96 | 77500 |
| 2023-03-06 | 25.75 | $26.08 | 1738 |
| 2023-03-03 | 25.76 | $25.85 | 6335 |
| 2023-03-02 | 25.85 | $25.04 | 1400 |
| 2023-03-01 | 26.23 | $25.66 | 2800 |
| 2023-02-28 | 26.50 | $26.50 | 52227 |
| 2023-02-27 | 26.58 | $26.66 | 600 |
| 2023-02-24 | 26.62 | $26.42 | 1530 |
| 2023-02-23 | 26.74 | $26.86 | — |
| 2023-02-22 | 26.77 | $26.86 | 349 |
| 2023-02-21 | 26.80 | $26.83 | 600 |
| 2023-02-17 | 26.85 | $27.07 | 6532 |
| 2023-02-16 | 26.84 | $26.89 | 139 |
| 2023-02-15 | 26.89 | $27.08 | 520 |
| 2023-02-14 | 26.90 | $27.33 | 2249 |
| 2023-02-13 | 26.84 | $26.95 | — |
| 2023-02-10 | 26.88 | $26.95 | — |
| 2023-02-09 | 26.94 | $26.95 | 1100 |
| 2023-02-08 | 27.02 | $26.74 | 1000 |
| 2023-02-07 | 27.19 | $26.83 | 2537 |
| 2023-02-06 | 27.36 | $26.83 | 4228 |
| 2023-02-03 | 27.58 | $27.05 | 900 |
| 2023-02-02 | 27.78 | $27.28 | 801 |
| 2023-02-01 | 27.95 | $27.52 | 1315 |
| 2023-01-31 | 28.08 | $27.61 | 121100 |
| 2023-01-30 | 28.20 | $27.80 | 1200 |
| 2023-01-27 | 28.29 | $27.80 | 3436 |
| 2023-01-26 | 28.39 | $28.07 | 1000 |
| 2023-01-25 | 28.42 | $28.28 | 300 |
| 2023-01-24 | 28.39 | $28.24 | 1523 |
| 2023-01-23 | 28.36 | $28.19 | 6400 |
| 2023-01-20 | 28.33 | $28.38 | 2200 |
| 2023-01-19 | 28.23 | $28.13 | 146 |
| 2023-01-18 | 28.18 | $28.50 | 437 |
| 2023-01-17 | 28.00 | $28.43 | 1435 |
| 2023-01-13 | 27.79 | $28.23 | 302 |
| 2023-01-12 | 27.60 | $28.19 | 500 |
| 2023-01-11 | 27.38 | $27.79 | 333 |
| 2023-01-10 | 27.23 | $27.43 | 1442 |
| 2023-01-09 | 27.16 | $27.30 | 1250 |
| 2023-01-06 | 27.12 | $27.30 | 1275 |
| 2023-01-05 | 27.07 | $27.30 | 304 |
| 2023-01-04 | 27.01 | $27.43 | 1300 |
| 2023-01-03 | 26.89 | $26.85 | 1600 |
| 2022-12-30 | 26.94 | $27.18 | 1900 |
| 2022-12-29 | 26.89 | $26.55 | 1287 |
| 2022-12-28 | 27.03 | $26.55 | 1293 |
| 2022-12-27 | 27.20 | $26.55 | 800 |
| 2022-12-23 | 27.41 | $26.90 | 1100 |
| 2022-12-22 | 27.56 | $27.20 | 1300 |
| 2022-12-21 | 27.63 | $27.20 | 800 |
| 2022-12-20 | 27.72 | $27.01 | 1435 |
| 2022-12-19 | 27.89 | $27.45 | 600 |
| 2022-12-16 | 27.95 | $27.68 | 1150 |
| 2022-12-15 | 27.93 | $27.68 | 137 |
| 2022-12-14 | 27.91 | $28.05 | 2100 |
| 2022-12-13 | 27.76 | $28.17 | 4200 |
| 2022-12-12 | 27.54 | $27.68 | 2015 |
| 2022-12-09 | 27.41 | $27.16 | 1075 |
| 2022-12-08 | 27.42 | $27.16 | 600 |
| 2022-12-07 | 27.42 | $27.13 | 140 |
| 2022-12-06 | 27.42 | $27.26 | 434 |
| 2022-12-05 | 27.38 | $26.95 | 1000 |
| 2022-12-02 | 27.42 | $27.04 | 200 |
| 2022-12-01 | 27.43 | $27.30 | 1500 |
| 2022-11-30 | 27.36 | $27.01 | 30425 |
| 2022-11-29 | 27.36 | $26.80 | 538 |
| 2022-11-28 | 27.42 | $27.21 | 4426 |
| 2022-11-25 | 27.35 | $27.46 | 500 |
| 2022-11-23 | 27.18 | $27.47 | 1526 |
| 2022-11-22 | 26.97 | $27.15 | 1200 |
| 2022-11-21 | 26.80 | $26.76 | 741 |
| 2022-11-18 | 26.71 | $26.52 | 136 |
| 2022-11-17 | 26.68 | $26.78 | 800 |
| 2022-11-16 | 26.55 | $26.29 | 1000 |
| 2022-11-15 | 26.55 | $26.29 | 9201 |
| 2022-11-14 | 26.54 | $26.48 | 5200 |
| 2022-11-11 | 26.47 | $26.79 | 7927 |
| 2022-11-10 | 26.28 | $26.83 | 545 |
| 2022-11-09 | 26.04 | $26.01 | 650 |
| 2022-11-08 | 26.00 | $26.01 | 1311 |
| 2022-11-07 | 25.95 | $25.70 | 1122 |
| 2022-11-04 | 25.99 | $25.97 | 3000 |
| 2022-11-03 | 25.96 | $25.50 | 2300 |
| 2022-11-02 | 26.07 | $26.24 | 740 |
| 2022-11-01 | 25.98 | $26.38 | 3100 |
| 2022-10-31 | 25.81 | $26.42 | 3800 |
| 2022-10-28 | 25.61 | $26.39 | 1100 |
| 2022-10-27 | 25.37 | $26.55 | 500 |
| 2022-10-26 | 25.04 | $26.42 | 403 |
| 2022-10-25 | 24.69 | $26.00 | 143100 |
| 2022-10-24 | 24.41 | $25.42 | 2300 |
| 2022-10-21 | 24.27 | $25.42 | 1600 |
| 2022-10-20 | 24.12 | $24.89 | 700 |
| 2022-10-19 | 24.13 | $24.99 | 2927 |
| 2022-10-18 | 24.12 | $25.47 | 2100 |
| 2022-10-17 | 23.99 | $25.12 | 8500 |
| 2022-10-14 | 23.96 | $24.26 | 1500 |
| 2022-10-13 | 24.24 | $24.77 | 1136 |
| 2022-10-12 | 24.43 | $24.39 | 1846 |
| 2022-10-11 | 24.82 | $24.99 | 408 |
| 2022-10-10 | 25.13 | $25.36 | 475 |
| 2022-10-07 | 25.42 | $25.36 | 1500 |
| 2022-10-06 | 25.80 | $25.06 | 2100 |
| 2022-10-05 | 26.38 | $26.55 | 1300 |
| 2022-10-04 | 26.64 | $27.15 | 1133 |
| 2022-10-03 | 26.79 | $27.05 | 700 |
| 2022-09-30 | 27.03 | $26.11 | 3743 |
| 2022-09-29 | 27.64 | $26.56 | 4500 |
| 2022-09-28 | 28.26 | $27.68 | 9500 |
| 2022-09-27 | 28.68 | $27.76 | 8845 |
| 2022-09-26 | 29.18 | $28.13 | 2041 |
| 2022-09-23 | 29.68 | $29.01 | 1200 |
| 2022-09-22 | 30.02 | $29.82 | 387 |
| 2022-09-21 | 30.19 | $29.82 | 615 |
| 2022-09-20 | 30.40 | $29.99 | 1425 |
| 2022-09-19 | 30.60 | $30.66 | 2223 |
| 2022-09-16 | 30.65 | $30.34 | 400 |
| 2022-09-15 | 30.81 | $30.42 | 441 |
| 2022-09-14 | 30.98 | $30.85 | 925 |
| 2022-09-13 | 31.05 | $30.94 | 1200 |
| 2022-09-12 | 31.12 | $31.55 | 1710 |
| 2022-09-09 | 31.01 | $31.55 | 528 |
| 2022-09-08 | 30.87 | $31.05 | 300 |
| 2022-09-07 | 30.87 | $31.05 | 1014 |
| 2022-09-06 | 30.87 | $30.86 | 200 |
| 2022-09-02 | 30.93 | $30.67 | 2639 |
| 2022-09-01 | 31.07 | $30.52 | 616 |
| 2022-08-31 | 31.28 | $30.61 | 3116 |
| 2022-08-30 | 31.52 | $30.90 | 134 |
| 2022-08-29 | 31.72 | $31.89 | 700 |
| 2022-08-26 | 31.64 | $31.61 | 1017 |
| 2022-08-25 | 31.63 | $31.93 | 933 |
| 2022-08-24 | 31.52 | $31.56 | 402 |
| 2022-08-23 | 31.50 | $31.23 | 2025 |
| 2022-08-22 | 31.57 | $31.20 | 2700 |
| 2022-08-19 | 31.67 | $31.47 | 200 |
| 2022-08-18 | 31.71 | $31.47 | 150 |
| 2022-08-17 | 31.74 | $31.47 | 125 |
| 2022-08-16 | 31.78 | $31.47 | 112 |
| 2022-08-15 | 31.82 | $31.47 | 5200 |
| 2022-08-12 | 31.87 | $31.75 | 1000 |
| 2022-08-11 | 31.83 | $31.92 | 100 |
| 2022-08-10 | 31.73 | $31.92 | 1500 |
| 2022-08-09 | 31.59 | $31.25 | 28916 |
| 2022-08-08 | 31.64 | $31.13 | 2120 |
| 2022-08-05 | 31.72 | $30.81 | 1100 |
| 2022-08-04 | 31.92 | $31.08 | 200 |
| 2022-08-03 | 32.06 | $30.83 | 29433 |
| 2022-08-02 | 32.30 | $32.37 | 2526 |
| 2022-08-01 | 32.10 | $32.39 | 100 |
| 2022-07-29 | 31.84 | $32.39 | 1608 |
| 2022-07-28 | 31.51 | $32.09 | 1300 |
| 2022-07-27 | 31.19 | $31.45 | 1400 |
| 2022-07-26 | 30.99 | $31.14 | 811 |
| 2022-07-25 | 30.85 | $30.99 | 339 |
| 2022-07-22 | 30.71 | $30.64 | 337 |
| 2022-07-21 | 30.66 | $30.35 | 100 |
| 2022-07-20 | 30.67 | $30.69 | 503 |
| 2022-07-19 | 30.58 | $30.81 | 900 |
| 2022-07-18 | 30.42 | $30.74 | 341 |
| 2022-07-15 | 30.25 | $30.95 | 7200 |
| 2022-07-14 | 29.97 | $30.53 | 900 |
| 2022-07-13 | 29.77 | $30.12 | 730 |
| 2022-07-12 | 29.64 | $30.56 | 600 |
| 2022-07-11 | 29.36 | $29.88 | 400 |
| 2022-07-08 | 29.23 | $29.54 | 937 |
| 2022-07-07 | 29.18 | $29.53 | 300 |
| 2022-07-06 | 29.13 | $29.37 | 120 |
| 2022-07-05 | 29.13 | $29.38 | 1100 |
| 2022-07-01 | 29.13 | $29.85 | — |
| 2022-06-30 | 28.98 | $29.85 | 3100 |
| 2022-06-29 | 28.82 | $29.84 | 400 |
| 2022-06-28 | 28.63 | $29.85 | 1224 |
| 2022-06-27 | 28.41 | $29.54 | 600 |
| 2022-06-24 | 28.26 | $28.41 | — |
| 2022-06-23 | 28.44 | $28.41 | — |
| 2022-06-22 | 28.68 | $28.41 | 250 |
| 2022-06-21 | 28.98 | $28.41 | 700 |
| 2022-06-17 | 29.37 | $28.06 | 2623 |
| 2022-06-16 | 29.95 | $28.67 | 1543 |
| 2022-06-15 | 30.49 | $29.38 | 1700 |
| 2022-06-14 | 30.91 | $29.78 | 1500 |
| 2022-06-13 | 31.31 | $30.55 | 2926 |
| 2022-06-10 | 31.55 | $31.31 | 325 |
| 2022-06-09 | 31.60 | $31.31 | 408 |
| 2022-06-08 | 31.65 | $31.21 | 203 |
| 2022-06-07 | 31.74 | $31.46 | 300 |
| 2022-06-06 | 31.77 | $31.40 | 827 |
| 2022-06-03 | 31.82 | $31.68 | 362 |
| 2022-06-02 | 31.78 | $31.68 | 935 |
| 2022-06-01 | 31.73 | $31.81 | 8683 |
| 2022-05-31 | 31.62 | $31.69 | 19026 |
| 2022-05-27 | 31.51 | $31.38 | 1212 |
| 2022-05-26 | 31.48 | $31.46 | 216 |
| 2022-05-25 | 31.41 | $31.69 | 2202 |
| 2022-05-24 | 31.24 | $31.43 | 700 |
| 2022-05-23 | 31.11 | $32.00 | 2300 |
| 2022-05-20 | 30.78 | $31.15 | 381 |
| 2022-05-19 | 30.63 | $31.16 | 700 |
| 2022-05-18 | 30.45 | $31.06 | 1229 |
| 2022-05-17 | 30.26 | $31.35 | 1300 |
| 2022-05-16 | 29.94 | $30.86 | 2300 |
| 2022-05-13 | 29.70 | $29.65 | 390 |
| 2022-05-12 | 29.80 | $29.65 | 1140 |
| 2022-05-11 | 29.93 | $30.52 | 3000 |
| 2022-05-10 | 29.81 | $30.02 | 6000 |
| 2022-05-09 | 29.84 | $30.40 | 1630 |
| 2022-05-06 | 29.75 | $29.84 | 400 |
| 2022-05-05 | 29.82 | $29.60 | 250 |
| 2022-05-04 | 29.99 | $29.60 | 2301 |
| 2022-05-03 | 30.20 | $29.66 | 823 |
| 2022-05-02 | 30.45 | $29.61 | 5700 |
| 2022-04-29 | 30.76 | $30.06 | 2100 |
| 2022-04-28 | 30.99 | $30.73 | 3100 |
| 2022-04-27 | 31.07 | $30.42 | 5700 |
| 2022-04-26 | 31.25 | $30.56 | 3300 |
| 2022-04-25 | 31.43 | $30.85 | 3900 |
| 2022-04-22 | 31.54 | $30.93 | 2300 |
| 2022-04-21 | 31.64 | $31.54 | 726 |
| 2022-04-20 | 31.57 | $31.50 | 4008 |
| 2022-04-19 | 31.48 | $31.15 | 200 |
| 2022-04-18 | 31.47 | $31.05 | 340 |
| 2022-04-14 | 31.49 | $31.05 | 500 |
| 2022-04-13 | 31.49 | $31.06 | 715 |
| 2022-04-12 | 31.48 | $31.28 | 400 |
| 2022-04-11 | 31.39 | $31.22 | 3415 |
| 2022-04-08 | 31.28 | $30.95 | 175 |
| 2022-04-07 | 31.22 | $30.95 | 1202 |
| 2022-04-06 | 31.14 | $31.30 | 1100 |
| 2022-04-05 | 30.91 | $31.00 | 1200 |
| 2022-04-04 | 30.72 | $30.59 | 200 |
| 2022-04-01 | 30.60 | $30.37 | 4812 |
| 2022-03-31 | 30.52 | $30.67 | 500 |
| 2022-03-30 | 30.31 | $30.51 | 800 |
| 2022-03-29 | 30.09 | $30.36 | 6818 |
| 2022-03-28 | 29.86 | $30.00 | 29100 |
| 2022-03-25 | 29.69 | $30.00 | 800 |
| 2022-03-24 | 29.47 | $29.57 | 1000 |
| 2022-03-23 | 29.33 | $29.29 | 137 |
| 2022-03-22 | 29.24 | $29.29 | 100 |
| 2022-03-21 | 29.12 | $29.29 | 724 |
| 2022-03-18 | 28.97 | $29.07 | 900 |
| 2022-03-17 | 28.86 | $29.16 | 1200 |
| 2022-03-16 | 28.69 | $28.86 | 9544 |
| 2022-03-15 | 28.56 | $28.61 | 1000 |
| 2022-03-14 | 28.49 | $28.74 | 246 |
| 2022-03-11 | 28.36 | $28.82 | 700 |
| 2022-03-10 | 28.17 | $28.28 | 500 |
| 2022-03-09 | 28.11 | $28.37 | 506 |
| 2022-03-08 | 28.01 | $28.07 | 12929 |
| 2022-03-07 | 27.98 | $28.30 | 2200 |
| 2022-03-04 | 27.86 | $28.31 | 808 |
| 2022-03-03 | 27.73 | $28.06 | 800 |
| 2022-03-02 | 27.64 | $28.28 | 39600 |
| 2022-03-01 | 27.47 | $27.82 | 3635 |
| 2022-02-28 | 27.40 | $27.73 | 28000 |
| 2022-02-25 | 27.36 | $27.82 | 3646 |
| 2022-02-24 | 27.29 | $27.29 | 1648 |
| 2022-02-23 | 27.37 | $27.52 | 2736 |
| 2022-02-22 | 27.40 | $27.44 | 13300 |
| 2022-02-18 | 27.47 | $27.43 | 8400 |
| 2022-02-17 | 27.56 | $27.63 | 200 |
| 2022-02-16 | 27.62 | $27.40 | 1500 |
| 2022-02-15 | 27.77 | $27.36 | 11800 |
| 2022-02-14 | 27.96 | $27.52 | 624 |
| 2022-02-11 | 28.15 | $27.74 | 6023 |
| 2022-02-10 | 28.32 | $28.18 | 201 |
| 2022-02-09 | 28.38 | $28.35 | 22600 |
| 2022-02-08 | 28.40 | $28.22 | 220 |
| 2022-02-07 | 28.47 | $28.22 | 1538 |
| 2022-02-04 | 28.55 | $28.07 | 3600 |
| 2022-02-03 | 28.69 | $28.43 | 2239 |
| 2022-02-02 | 28.76 | $28.46 | 626 |
| 2022-02-01 | 28.82 | $29.15 | 440300 |
| 2022-01-31 | 28.68 | $29.07 | 4940 |
| 2022-01-28 | 28.53 | $28.48 | 636 |
| 2022-01-27 | 28.53 | $28.53 | 3432 |
| 2022-01-26 | 28.52 | $28.73 | 3400 |
| 2022-01-25 | 28.43 | $28.27 | 900 |
| 2022-01-24 | 28.48 | $28.30 | 7800 |
| 2022-01-21 | 28.52 | $28.34 | 3500 |
| 2022-01-20 | 28.56 | $28.71 | 2400 |
| 2022-01-19 | 28.48 | $28.45 | 9104 |
| 2022-01-18 | 28.47 | $28.48 | 7400 |
| 2022-01-14 | 28.45 | $28.33 | 1230 |
| 2022-01-13 | 28.47 | $28.50 | 7905 |
| 2022-01-12 | 28.43 | $28.47 | 1743 |
| 2022-01-11 | 28.40 | $28.11 | 2110 |
| 2022-01-10 | 28.46 | $27.93 | 2200 |
| 2022-01-07 | 28.60 | $28.19 | 2210 |
| 2022-01-06 | 28.69 | $28.07 | 2507 |
| 2022-01-05 | 28.82 | $28.58 | 4400 |
| 2022-01-04 | 28.82 | $28.80 | 1327 |
| 2022-01-03 | 28.74 | $29.01 | 1131 |
| 2021-12-31 | 28.57 | $29.03 | 946 |
| 2021-12-30 | 28.36 | $28.79 | 100 |
| 2021-12-29 | 28.17 | $28.58 | 1105 |
| 2021-12-28 | 28.00 | $27.54 | 100 |
| 2021-12-27 | 28.13 | $27.54 | 1300 |
| 2021-12-23 | 28.28 | $28.50 | 100 |
| 2021-12-22 | 28.16 | $28.50 | 105 |
| 2021-12-21 | 28.00 | $28.22 | 929 |
| 2021-12-20 | 27.90 | $28.14 | 2634 |
| 2021-12-17 | 27.80 | $28.40 | 1000 |
| 2021-12-16 | 27.60 | $28.18 | 2200 |
| 2021-12-15 | 27.43 | $27.91 | 1100 |
| 2021-12-14 | 27.30 | $27.60 | 1403 |
| 2021-12-13 | 27.25 | $27.30 | 1000 |
| 2021-12-10 | 27.28 | $27.40 | 904 |
| 2021-12-09 | 27.30 | $27.40 | 4038 |
| 2021-12-08 | 27.32 | $27.65 | 1311 |
| 2021-12-07 | 27.27 | $27.81 | 7600 |
| 2021-12-06 | 27.17 | $27.69 | 2021 |
| 2021-12-03 | 27.09 | $27.18 | 800 |
| 2021-12-02 | 27.16 | $26.74 | 4300 |
| 2021-12-01 | 27.38 | $26.80 | 2200 |
| 2021-11-30 | 27.65 | $26.85 | 10144 |
| 2021-11-29 | 27.95 | $27.66 | 1600 |
| 2021-11-26 | 28.07 | $28.13 | 100 |
| 2021-11-24 | 28.07 | $28.13 | 100 |
| 2021-11-23 | 28.07 | $28.13 | 2200 |
| 2021-11-22 | 28.07 | $28.09 | 100 |
| 2021-11-19 | 28.08 | $28.09 | 949 |
| 2021-11-18 | 28.10 | $28.24 | 700 |
| 2021-11-17 | 28.08 | $27.88 | 246 |
| 2021-11-16 | 28.16 | $28.01 | 1236 |
| 2021-11-15 | 28.22 | $28.06 | 203 |
| 2021-11-12 | 28.28 | $27.95 | 1515 |
| 2021-11-11 | 28.38 | $28.05 | 700 |
| 2021-11-10 | 28.48 | $28.18 | 1805 |
| 2021-11-09 | 28.55 | $28.18 | 1816 |
| 2021-11-08 | 28.64 | $28.04 | 500 |
| 2021-11-05 | 28.78 | $28.41 | 2832 |
| 2021-11-04 | 28.84 | $28.34 | 120 |
| 2021-11-03 | 28.92 | $28.50 | 730 |
| 2021-11-02 | 28.97 | $28.96 | 743 |
| 2021-11-01 | 28.87 | $29.25 | 3400 |
| 2021-10-29 | 28.65 | $29.04 | 4611 |
| 2021-10-28 | 28.45 | $28.62 | 1920 |
| 2021-10-27 | 28.33 | $28.01 | 404 |
| 2021-10-26 | 28.37 | $28.21 | 1716 |
| 2021-10-25 | 28.36 | $28.21 | 2233 |
| 2021-10-22 | 28.34 | $28.23 | 500 |
| 2021-10-21 | 28.30 | $28.27 | 600 |
| 2021-10-20 | 28.24 | $28.30 | 700 |
| 2021-10-19 | 28.14 | $28.08 | 532 |
| 2021-10-18 | 28.10 | $28.06 | 206 |
| 2021-10-15 | 28.05 | $28.20 | 507 |
| 2021-10-14 | 27.94 | $28.32 | 934 |
| 2021-10-13 | 27.76 | $28.04 | 100 |
| 2021-10-12 | 27.63 | $27.83 | 1042 |
| 2021-10-11 | 27.54 | $27.87 | 100 |
| 2021-10-08 | 27.41 | $27.87 | 100 |
| 2021-10-07 | 27.26 | $27.87 | 1119 |
| 2021-10-06 | 27.08 | $27.59 | 9900 |
| 2021-10-05 | 26.95 | $27.35 | 5800 |
| 2021-10-04 | 26.87 | $27.26 | 2543 |
| 2021-10-01 | 26.80 | $27.09 | 737 |
| 2021-09-30 | 26.79 | $26.81 | 605 |
| 2021-09-29 | 26.86 | $26.87 | 1010 |
| 2021-09-28 | 26.93 | $26.88 | 3513 |
| 2021-09-27 | 27.03 | $27.15 | 17200 |
| 2021-09-24 | 27.06 | $27.09 | 2100 |
| 2021-09-23 | 27.13 | $27.23 | 900 |
| 2021-09-22 | 27.17 | $27.10 | 3419 |
| 2021-09-21 | 27.27 | $27.29 | 420 |
| 2021-09-20 | 27.34 | $27.07 | 3716 |
| 2021-09-17 | 27.50 | $27.16 | 3244 |
| 2021-09-16 | 27.66 | $27.50 | 1413 |
| 2021-09-15 | 27.76 | $27.81 | 2123 |
| 2021-09-14 | 27.79 | $27.63 | 1004 |
| 2021-09-13 | 27.88 | $27.64 | 914 |
| 2021-09-10 | 27.99 | $27.65 | 900 |
| 2021-09-09 | 28.12 | $27.94 | 1319 |
| 2021-09-08 | 28.19 | $28.01 | 700 |
| 2021-09-07 | 28.25 | $27.93 | 1003 |
| 2021-09-03 | 28.36 | $28.48 | 2937 |
| 2021-09-02 | 28.31 | $28.33 | 1409 |
| 2021-09-01 | 28.30 | $28.29 | 1500 |
| 2021-08-31 | 28.29 | $28.29 | 7847 |
| 2021-08-30 | 28.29 | $28.31 | 100 |
| 2021-08-27 | 28.28 | $28.31 | 1900 |
| 2021-08-26 | 28.27 | $28.00 | 1200 |
| 2021-08-25 | 28.35 | $28.26 | 2706 |
| 2021-08-24 | 28.37 | $28.32 | 19900 |
| 2021-08-23 | 28.38 | $28.38 | 5500 |
| 2021-08-20 | 28.36 | $28.26 | 1800 |
| 2021-08-19 | 28.38 | $28.06 | 2513 |
| 2021-08-18 | 28.46 | $28.45 | 2500 |
| 2021-08-17 | 28.44 | $28.21 | 800 |
| 2021-08-16 | 28.49 | $28.49 | 100 |
| 2021-08-13 | 28.46 | $28.49 | 2304 |
| 2021-08-12 | 28.42 | $28.37 | 7200 |
| 2021-08-11 | 28.41 | $28.38 | 6006 |
| 2021-08-10 | 28.39 | $28.45 | 1400 |
| 2021-08-09 | 28.35 | $27.92 | 4600 |
| 2021-08-06 | 28.46 | $28.00 | 2625 |
| 2021-08-05 | 28.57 | $28.31 | 2100 |
| 2021-08-04 | 28.61 | $28.20 | 3200 |
| 2021-08-03 | 28.68 | $28.97 | 2238 |
| 2021-08-02 | 28.52 | $28.02 | 1100 |
| 2021-07-30 | 28.62 | $29.28 | 4700 |
| 2021-07-29 | 28.35 | $28.95 | 1200 |
| 2021-07-28 | 28.12 | $28.58 | 1200 |
| 2021-07-27 | 27.95 | $28.49 | 700 |
| 2021-07-26 | 27.78 | $28.25 | 336 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
70.80
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.66
Average
51.72
Maximum
76.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 70.80 | $39.48 | 616 |
| 2026-07-22 | 67.41 | $38.89 | 100300 |
| 2026-07-21 | 62.49 | $38.19 | 12 |
| 2026-07-20 | 62.49 | $38.19 | 140920 |
| 2026-07-17 | 62.98 | $38.23 | 12 |
| 2026-07-16 | 62.98 | $38.23 | 132619 |
| 2026-07-15 | 62.11 | $38.10 | 46247 |
| 2026-07-14 | 61.32 | $37.98 | 33507 |
| 2026-07-13 | 55.53 | $37.20 | 109127 |
| 2026-07-10 | 54.03 | $37.02 | 67100 |
| 2026-07-09 | 55.21 | $37.14 | 20027 |
| 2026-07-08 | 57.61 | $37.38 | 16400 |
| 2026-07-07 | 51.04 | $36.60 | 89227 |
| 2026-07-06 | 49.52 | $36.44 | 115300 |
| 2026-07-02 | 53.90 | $36.88 | 93740 |
| 2026-07-01 | 58.73 | $37.31 | 23 |
| 2026-06-30 | 58.73 | $37.31 | 42842 |
| 2026-06-29 | 63.25 | $37.69 | 29000 |
| 2026-06-26 | 61.86 | $37.50 | 28959 |
| 2026-06-25 | 60.35 | $37.30 | 2800 |
| 2026-06-24 | 55.05 | $36.67 | 3300 |
| 2026-06-23 | 55.27 | $36.69 | 400 |
| 2026-06-22 | 55.27 | $36.69 | 45428 |
| 2026-06-18 | 57.26 | $36.88 | 400 |
| 2026-06-17 | 57.26 | $36.88 | 400 |
| 2026-06-16 | 58.67 | $37.02 | 99511 |
| 2026-06-15 | 60.69 | $37.22 | 415 |
| 2026-06-12 | 58.23 | $36.86 | 429 |
| 2026-06-11 | 58.91 | $36.93 | 101 |
| 2026-06-10 | 58.91 | $36.93 | 514 |
| 2026-06-09 | 55.49 | $36.42 | 2600 |
| 2026-06-08 | 53.08 | $36.09 | 3100 |
| 2026-06-05 | 58.64 | $36.70 | 21800 |
| 2026-06-04 | 53.23 | $35.99 | — |
| 2026-06-03 | 53.23 | $35.99 | 2 |
| 2026-06-02 | 53.23 | $35.99 | 28716 |
| 2026-06-01 | 48.33 | $35.39 | 15733 |
| 2026-05-29 | 59.23 | $36.50 | 115510 |
| 2026-05-28 | 60.88 | $36.64 | 41923 |
| 2026-05-27 | 59.81 | $36.50 | 44200 |
| 2026-05-26 | 60.15 | $36.53 | 23536 |
| 2026-05-22 | 58.47 | $36.30 | 1048 |
| 2026-05-21 | 52.71 | $35.60 | 800 |
| 2026-05-20 | 52.71 | $35.60 | 2248 |
| 2026-05-19 | 52.28 | $35.55 | 1805 |
| 2026-05-18 | 42.54 | $34.56 | 900 |
| 2026-05-15 | 47.16 | $35.06 | 441 |
| 2026-05-14 | 51.99 | $35.51 | 113802 |
| 2026-05-13 | 49.70 | $35.30 | 824 |
| 2026-05-12 | 52.65 | $35.56 | 300 |
| 2026-05-11 | 52.65 | $35.56 | 1300 |
| 2026-05-08 | 47.94 | $35.12 | 1300 |
| 2026-05-07 | 59.43 | $36.02 | — |
| 2026-05-06 | 59.43 | $36.02 | 10700 |
| 2026-05-05 | 58.84 | $35.96 | 24045 |
| 2026-05-04 | 56.84 | $35.76 | 20100 |
| 2026-05-01 | 54.64 | $35.55 | 40126 |
| 2026-04-30 | 57.00 | $35.73 | 20 |
| 2026-04-29 | 57.00 | $35.73 | 2300 |
| 2026-04-28 | 57.13 | $35.74 | 1500 |
| 2026-04-27 | 52.52 | $35.27 | 1200 |
| 2026-04-24 | 51.99 | $35.22 | 9521 |
| 2026-04-23 | 50.97 | $35.12 | 200 |
| 2026-04-22 | 47.57 | $34.80 | 400 |
| 2026-04-21 | 51.26 | $35.15 | 1800 |
| 2026-04-20 | 52.37 | $35.25 | 400 |
| 2026-04-17 | 53.68 | $35.37 | 613 |
| 2026-04-16 | 59.49 | $35.86 | 200 |
| 2026-04-15 | 59.32 | $35.84 | 5800 |
| 2026-04-14 | 59.68 | $35.87 | 4300 |
| 2026-04-13 | 59.60 | $35.86 | 3000 |
| 2026-04-10 | 69.02 | $36.61 | 1438 |
| 2026-04-09 | 67.04 | $36.31 | 1030 |
| 2026-04-08 | 64.22 | $35.92 | 600 |
| 2026-04-07 | 63.14 | $35.78 | 722 |
| 2026-04-06 | 60.82 | $35.49 | 2442 |
| 2026-04-02 | 57.77 | $35.14 | 700 |
| 2026-04-01 | 57.77 | $35.14 | 800 |
| 2026-03-31 | 57.08 | $35.06 | 2500 |
| 2026-03-30 | 56.58 | $35.00 | 5712 |
| 2026-03-27 | 55.76 | $34.90 | 400 |
| 2026-03-26 | 55.96 | $34.92 | 1000 |
| 2026-03-25 | 55.88 | $34.91 | 831 |
| 2026-03-24 | 53.37 | $34.58 | 18800 |
| 2026-03-23 | 53.45 | $34.59 | 25927 |
| 2026-03-20 | 52.18 | $34.42 | 49700 |
| 2026-03-19 | 57.24 | $35.00 | 27340 |
| 2026-03-18 | 65.34 | $35.78 | 39700 |
| 2026-03-17 | 64.55 | $35.65 | 65935 |
| 2026-03-16 | 67.96 | $35.95 | 10500 |
| 2026-03-13 | 64.84 | $35.42 | 8900 |
| 2026-03-12 | 66.58 | $35.57 | 59207 |
| 2026-03-11 | 66.18 | $35.50 | 76133 |
| 2026-03-10 | 66.29 | $35.51 | 34625 |
| 2026-03-09 | 66.08 | $35.47 | 8021 |
| 2026-03-06 | 67.38 | $35.60 | 76700 |
| 2026-03-05 | 65.38 | $35.20 | 57440 |
| 2026-03-04 | 64.77 | $35.08 | 14300 |
| 2026-03-03 | 65.23 | $35.13 | 7400 |
| 2026-03-02 | 62.66 | $34.62 | 56731 |
| 2026-02-27 | 64.61 | $34.84 | 51622 |
| 2026-02-26 | 60.71 | $34.10 | 16634 |
| 2026-02-25 | 71.68 | $35.18 | 48400 |
| 2026-02-24 | 68.97 | $34.63 | 29700 |
| 2026-02-23 | 76.16 | $35.20 | 29201 |
| 2026-02-20 | 71.86 | $34.32 | 20400 |
| 2026-02-19 | 70.54 | $34.09 | 51328 |
| 2026-02-18 | 68.97 | $33.83 | 39700 |
| 2026-02-17 | 72.04 | $34.05 | 13407 |
| 2026-02-13 | 69.90 | $33.68 | 11200 |
| 2026-02-12 | 68.67 | $33.48 | 178117 |
| 2026-02-11 | 64.92 | $32.93 | 3239 |
| 2026-02-10 | 60.04 | $32.34 | 645 |
| 2026-02-09 | 58.84 | $32.21 | 2100 |
| 2026-02-06 | 57.34 | $32.05 | 4107 |
| 2026-02-05 | 63.81 | $32.52 | 57800 |
| 2026-02-04 | 67.84 | $32.78 | 45518 |
| 2026-02-03 | 64.84 | $32.41 | 47345 |
| 2026-02-02 | 60.17 | $31.92 | 25921 |
| 2026-01-30 | 63.26 | $32.11 | 6338 |
| 2026-01-29 | 73.69 | $32.66 | 22021 |
| 2026-01-28 | 73.61 | $32.65 | 30413 |
| 2026-01-27 | 70.76 | $32.29 | 65400 |
| 2026-01-26 | 67.92 | $31.98 | 23800 |
| 2026-01-23 | 68.53 | $32.01 | 258903 |
| 2026-01-22 | 65.48 | $31.70 | 25633 |
| 2026-01-21 | 65.27 | $31.68 | 143300 |
| 2026-01-20 | 69.41 | $31.89 | 10600 |
| 2026-01-16 | 64.05 | $31.37 | 19606 |
| 2026-01-15 | 63.82 | $31.35 | 25400 |
| 2026-01-14 | 66.25 | $31.47 | 11012 |
| 2026-01-13 | 66.65 | $31.49 | 47711 |
| 2026-01-12 | 61.16 | $31.00 | 51825 |
| 2026-01-09 | 62.56 | $31.07 | 10946 |
| 2026-01-08 | 61.73 | $31.00 | 30519 |
| 2026-01-07 | 60.04 | $30.86 | 8300 |
| 2026-01-06 | 57.37 | $30.65 | 62641 |
| 2026-01-05 | 57.54 | $30.66 | 9029 |
| 2026-01-02 | 64.63 | $31.04 | 5100 |
| 2025-12-31 | 65.23 | $31.07 | 12405 |
| 2025-12-30 | 65.62 | $31.09 | 10348 |
| 2025-12-29 | 65.23 | $31.05 | 3700 |
| 2025-12-26 | 63.65 | $30.89 | 307 |
| 2025-12-24 | 63.82 | $30.90 | 8629 |
| 2025-12-23 | 62.97 | $30.81 | 14600 |
| 2025-12-22 | 60.08 | $30.52 | 228913 |
| 2025-12-19 | 67.11 | $30.93 | 401 |
| 2025-12-18 | 67.11 | $30.93 | 4705 |
| 2025-12-17 | 67.11 | $30.93 | 30700 |
| 2025-12-16 | 61.67 | $30.35 | 138 |
| 2025-12-15 | 61.67 | $30.35 | 6300 |
| 2025-12-12 | 59.92 | $30.18 | 23500 |
| 2025-12-11 | 56.94 | $29.91 | 276043 |
| 2025-12-10 | 54.82 | $29.73 | 3014 |
| 2025-12-09 | 57.51 | $29.91 | 39400 |
| 2025-12-08 | 60.00 | $30.07 | 17500 |
| 2025-12-05 | 60.16 | $30.08 | 18400 |
| 2025-12-04 | 61.36 | $30.16 | 100800 |
| 2025-12-03 | 59.53 | $29.97 | 120000 |
| 2025-12-02 | 61.27 | $30.09 | 9300 |
| 2025-12-01 | 61.84 | $30.13 | 9318 |
| 2025-11-28 | 60.17 | $29.94 | 1 |
| 2025-11-26 | 60.17 | $29.94 | 1 |
| 2025-11-25 | 60.17 | $29.94 | 11448 |
| 2025-11-24 | 57.02 | $29.57 | 57915 |
| 2025-11-21 | 56.40 | $29.50 | 2300 |
| 2025-11-20 | 62.78 | $30.02 | 310 |
| 2025-11-19 | 62.78 | $30.02 | 12615 |
| 2025-11-18 | 66.44 | $30.30 | 29400 |
| 2025-11-17 | 64.02 | $29.96 | 11700 |
| 2025-11-14 | 72.64 | $30.55 | 1 |
| 2025-11-13 | 72.64 | $30.55 | 55208 |
| 2025-11-12 | 70.58 | $30.21 | 22200 |
| 2025-11-11 | 69.09 | $29.98 | 14627 |
| 2025-11-10 | 69.23 | $29.99 | 18900 |
| 2025-11-07 | 63.80 | $29.24 | 28448 |
| 2025-11-06 | 51.86 | $28.13 | 29500 |
| 2025-11-05 | 51.45 | $28.10 | 9730 |
| 2025-11-04 | 47.47 | $27.82 | 8942 |
| 2025-11-03 | 49.82 | $27.99 | 16129 |
| 2025-10-31 | 51.10 | $28.08 | 6700 |
| 2025-10-30 | 52.08 | $28.15 | 14238 |
| 2025-10-29 | 49.99 | $27.99 | 9413 |
| 2025-10-28 | 53.16 | $28.22 | 85200 |
| 2025-10-27 | 55.04 | $28.35 | 16035 |
| 2025-10-24 | 61.36 | $28.75 | 7915 |
| 2025-10-23 | 65.67 | $28.99 | — |
| 2025-10-22 | 65.67 | $28.99 | 4913 |
| 2025-10-21 | 59.34 | $28.40 | 1200 |
| 2025-10-20 | 58.85 | $28.36 | 3800 |
| 2025-10-17 | 58.74 | $28.35 | 20822 |
| 2025-10-16 | 55.07 | $28.05 | 11800 |
| 2025-10-15 | 56.67 | $28.15 | 6700 |
| 2025-10-14 | 50.71 | $27.71 | 61400 |
| 2025-10-13 | 57.93 | $28.13 | 800 |
| 2025-10-10 | 54.41 | $27.89 | 13006 |
| 2025-10-09 | 48.03 | $27.52 | 19317 |
| 2025-10-08 | 52.77 | $27.77 | 25200 |
| 2025-10-07 | 53.17 | $27.79 | 7213 |
| 2025-10-06 | 52.83 | $27.77 | 12900 |
| 2025-10-03 | 56.72 | $27.97 | 25700 |
| 2025-10-02 | 51.64 | $27.67 | 3915 |
| 2025-10-01 | 52.62 | $27.72 | 20825 |
| 2025-09-30 | 55.41 | $27.86 | 7400 |
| 2025-09-29 | 51.77 | $27.65 | 12900 |
| 2025-09-26 | 49.72 | $27.54 | 16844 |
| 2025-09-25 | 48.78 | $27.49 | 20700 |
| 2025-09-24 | 48.60 | $27.48 | 8002 |
| 2025-09-23 | 47.17 | $27.40 | 1603 |
| 2025-09-22 | 47.33 | $27.41 | 6200 |
| 2025-09-19 | 39.53 | $27.00 | 39900 |
| 2025-09-18 | 40.94 | $27.10 | 32400 |
| 2025-09-17 | 41.93 | $27.17 | 13800 |
| 2025-09-16 | 47.02 | $27.50 | — |
| 2025-09-15 | 47.02 | $27.50 | 22022 |
| 2025-09-12 | 48.47 | $27.59 | — |
| 2025-09-11 | 48.47 | $27.59 | 5726 |
| 2025-09-10 | 46.83 | $27.49 | 15800 |
| 2025-09-09 | 47.55 | $27.54 | 8210 |
| 2025-09-08 | 47.83 | $27.56 | 6300 |
| 2025-09-05 | 46.94 | $27.50 | — |
| 2025-09-04 | 46.94 | $27.50 | 25500 |
| 2025-09-03 | 47.55 | $27.55 | 21500 |
| 2025-09-02 | 47.55 | $27.55 | 29614 |
| 2025-08-29 | 51.53 | $27.88 | 34040 |
| 2025-08-28 | 48.29 | $27.62 | 2147 |
| 2025-08-27 | 48.29 | $27.62 | 41040 |
| 2025-08-26 | 43.71 | $27.27 | 285300 |
| 2025-08-25 | 46.38 | $27.51 | 18500 |
| 2025-08-22 | 51.09 | $27.89 | 6142 |
| 2025-08-21 | 49.55 | $27.77 | 11902 |
| 2025-08-20 | 48.27 | $27.67 | 30400 |
| 2025-08-19 | 45.91 | $27.49 | 31321 |
| 2025-08-18 | 46.47 | $27.54 | 46400 |
| 2025-08-15 | 47.46 | $27.63 | — |
| 2025-08-14 | 47.46 | $27.63 | 15200 |
| 2025-08-13 | 48.07 | $27.69 | 52600 |
| 2025-08-12 | 49.18 | $27.80 | 11900 |
| 2025-08-11 | 48.36 | $27.72 | 14616 |
| 2025-08-08 | 47.96 | $27.68 | 65720 |
| 2025-08-07 | 48.58 | $27.75 | 6601 |
| 2025-08-06 | 53.20 | $28.24 | 41300 |
| 2025-08-05 | 52.77 | $28.19 | 23400 |
| 2025-08-04 | 59.98 | $28.87 | 2200 |
| 2025-08-01 | 52.12 | $28.01 | 5500 |
| 2025-07-31 | 48.06 | $27.65 | 86503 |
| 2025-07-30 | 60.33 | $28.56 | 4100 |
| 2025-07-29 | 58.22 | $28.37 | 10033 |
| 2025-07-28 | 55.36 | $28.13 | 31312 |
| 2025-07-25 | 59.04 | $28.36 | 37400 |
| 2025-07-24 | 61.39 | $28.50 | 53247 |
| 2025-07-23 | 62.41 | $28.56 | 46700 |
| 2025-07-22 | 65.14 | $28.72 | 21043 |
| 2025-07-21 | 57.93 | $28.06 | 59618 |
| 2025-07-18 | 55.55 | $27.88 | 6000 |
| 2025-07-17 | 54.46 | $27.80 | 51718 |
| 2025-07-16 | 57.65 | $27.99 | 53038 |
| 2025-07-15 | 56.76 | $27.92 | 74800 |
| 2025-07-14 | 54.71 | $27.76 | 73811 |
| 2025-07-11 | 53.26 | $27.65 | 34700 |
| 2025-07-10 | 55.56 | $27.80 | 81800 |
| 2025-07-09 | 53.92 | $27.67 | 88500 |
| 2025-07-08 | 53.16 | $27.61 | — |
| 2025-07-07 | 53.16 | $27.61 | — |
| 2025-07-03 | 53.16 | $27.61 | 300 |
| 2025-07-02 | 54.97 | $27.75 | 1000 |
| 2025-07-01 | 52.90 | $27.56 | — |
| 2025-06-30 | 52.90 | $27.56 | 2401 |
| 2025-06-27 | 48.65 | $27.18 | 40149 |
| 2025-06-26 | 51.81 | $27.45 | 14200 |
| 2025-06-25 | 50.45 | $27.33 | 26400 |
| 2025-06-24 | 54.99 | $27.70 | 4029 |
| 2025-06-23 | 53.37 | $27.55 | 2200 |
| 2025-06-20 | 49.71 | $27.23 | 22100 |
| 2025-06-18 | 55.40 | $27.67 | — |
| 2025-06-17 | 55.40 | $27.67 | 3500 |
| 2025-06-16 | 58.27 | $27.88 | 36424 |
| 2025-06-13 | 58.17 | $27.87 | — |
| 2025-06-12 | 58.17 | $27.87 | 23435 |
| 2025-06-11 | 55.33 | $27.57 | 300 |
| 2025-06-10 | 56.54 | $27.67 | 732 |
| 2025-06-09 | 53.01 | $27.31 | 812 |
| 2025-06-06 | 56.14 | $27.57 | 700 |
| 2025-06-05 | 58.28 | $27.74 | 200 |
| 2025-06-04 | 61.01 | $27.95 | 800 |
| 2025-06-03 | 61.27 | $27.97 | 915 |
| 2025-06-02 | 61.39 | $27.98 | 611 |
| 2025-05-30 | 61.32 | $27.97 | 60338 |
| 2025-05-29 | 60.60 | $27.87 | 1500 |
| 2025-05-28 | 59.74 | $27.75 | 929 |
| 2025-05-27 | 61.32 | $27.90 | 24144 |
| 2025-05-23 | 58.69 | $27.52 | 309 |
| 2025-05-22 | 56.86 | $27.27 | 1014 |
| 2025-05-21 | 60.53 | $27.63 | 1027 |
| 2025-05-20 | 55.09 | $26.92 | 500 |
| 2025-05-19 | 54.76 | $26.88 | 611 |
| 2025-05-16 | 51.04 | $26.45 | 81228 |
| 2025-05-15 | 51.23 | $26.47 | 17802 |
| 2025-05-14 | 50.19 | $26.35 | 37300 |
| 2025-05-13 | 50.79 | $26.42 | 42233 |
| 2025-05-12 | 47.21 | $26.00 | 13800 |
| 2025-05-09 | 53.45 | $26.71 | 7600 |
| 2025-05-08 | 55.72 | $26.94 | 47420 |
| 2025-05-07 | 60.95 | $27.43 | 1405 |
| 2025-05-06 | 61.17 | $27.45 | 14900 |
| 2025-05-05 | 58.97 | $27.14 | 1000 |
| 2025-05-02 | 58.89 | $27.13 | 8900 |
| 2025-05-01 | 61.13 | $27.35 | 1300 |
| 2025-04-30 | 68.27 | $27.99 | 4100 |
| 2025-04-29 | 64.86 | $27.43 | 2200 |
| 2025-04-28 | 64.53 | $27.38 | 7700 |
| 2025-04-25 | 63.71 | $27.25 | 1500 |
| 2025-04-24 | 63.08 | $27.15 | 71900 |
| 2025-04-23 | 63.60 | $27.20 | 6300 |
| 2025-04-22 | 66.32 | $27.46 | 3100 |
| 2025-04-21 | 64.89 | $27.20 | 3700 |
| 2025-04-17 | 66.01 | $27.31 | 1900 |
| 2025-04-16 | 63.45 | $26.84 | 4200 |
| 2025-04-15 | 60.75 | $26.39 | 2632 |
| 2025-04-14 | 60.32 | $26.32 | 800 |
| 2025-04-11 | 56.98 | $25.80 | 1722 |
| 2025-04-10 | 50.93 | $25.00 | 18416 |
| 2025-04-09 | 49.24 | $24.80 | 6200 |
| 2025-04-08 | 48.82 | $24.75 | 7600 |
| 2025-04-07 | 50.82 | $25.00 | 7100 |
| 2025-04-04 | 57.21 | $25.72 | 32125 |
| 2025-04-03 | 72.20 | $26.97 | 42400 |
| 2025-04-02 | 64.59 | $25.89 | 1940 |
| 2025-04-01 | 69.99 | $26.21 | 3749 |
| 2025-03-31 | 62.90 | $25.44 | — |
| 2025-03-28 | 62.90 | $25.44 | — |
| 2025-03-27 | 62.90 | $25.44 | 900 |
| 2025-03-26 | 64.77 | $25.55 | 51300 |
| 2025-03-25 | 63.46 | $25.41 | 2436 |
| 2025-03-24 | 61.09 | $25.17 | 909 |
| 2025-03-21 | 57.96 | $24.88 | 14100 |
| 2025-03-20 | 59.21 | $24.96 | 600 |
| 2025-03-19 | 64.48 | $25.28 | 1200 |
| 2025-03-18 | 58.69 | $24.75 | 1300 |
| 2025-03-17 | 57.71 | $24.67 | 900 |
| 2025-03-14 | 55.43 | $24.49 | 414 |
| 2025-03-13 | 54.91 | $24.45 | 900 |
| 2025-03-12 | 50.15 | $24.10 | 220 |
| 2025-03-11 | 51.33 | $24.18 | 2100 |
| 2025-03-10 | 50.36 | $24.11 | 3832 |
| 2025-03-07 | 55.79 | $24.47 | 800 |
| 2025-03-06 | 55.41 | $24.44 | 5200 |
| 2025-03-05 | 57.12 | $24.55 | 181500 |
| 2025-03-04 | 56.54 | $24.50 | 3800 |
| 2025-03-03 | 54.06 | $24.29 | 1633 |
| 2025-02-28 | 51.29 | $24.07 | 117847 |
| 2025-02-27 | 47.17 | $23.77 | 1224 |
| 2025-02-26 | 55.67 | $24.34 | 700 |
| 2025-02-25 | 54.86 | $24.28 | 1337 |
| 2025-02-24 | 55.67 | $24.33 | 900 |
| 2025-02-21 | 49.92 | $23.92 | — |
| 2025-02-20 | 49.92 | $23.92 | — |
| 2025-02-19 | 49.92 | $23.92 | 6805 |
| 2025-02-18 | 47.94 | $23.78 | 1802 |
| 2025-02-14 | 51.23 | $24.02 | 1200 |
| 2025-02-13 | 52.37 | $24.10 | 10000 |
| 2025-02-12 | 47.37 | $23.74 | 2200 |
| 2025-02-11 | 46.63 | $23.69 | 31623 |
| 2025-02-10 | 45.61 | $23.62 | 3200 |
| 2025-02-07 | 44.61 | $23.55 | 2500 |
| 2025-02-06 | 42.89 | $23.43 | 1300 |
| 2025-02-05 | 48.88 | $23.93 | 1300 |
| 2025-02-04 | 46.32 | $23.75 | 10200 |
| 2025-02-03 | 35.98 | $23.14 | 18900 |
| 2025-01-31 | 39.02 | $23.40 | 3100 |
| 2025-01-30 | 35.64 | $23.23 | 4800 |
| 2025-01-29 | 35.64 | $23.23 | 605 |
| 2025-01-28 | 37.87 | $23.43 | 4531 |
| 2025-01-27 | 40.14 | $23.62 | 1900 |
| 2025-01-24 | 39.05 | $23.56 | — |
| 2025-01-23 | 39.05 | $23.56 | 4600 |
| 2025-01-22 | 38.71 | $23.54 | 1900 |
| 2025-01-21 | 42.75 | $23.90 | 4604 |
| 2025-01-17 | 41.79 | $23.84 | 2200 |
| 2025-01-16 | 33.46 | $23.37 | 835 |
| 2025-01-15 | 34.46 | $23.47 | 6300 |
| 2025-01-14 | 34.75 | $23.50 | 1100 |
| 2025-01-13 | 34.75 | $23.50 | 5422 |
| 2025-01-10 | 36.05 | $23.64 | 4600 |
| 2025-01-08 | 40.01 | $24.03 | 700 |
| 2025-01-07 | 40.66 | $24.09 | 2223 |
| 2025-01-06 | 40.04 | $24.05 | 1527 |
| 2025-01-03 | 41.06 | $24.15 | 1616 |
| 2025-01-02 | 40.05 | $24.08 | 3839 |
| 2024-12-31 | 40.71 | $24.15 | 443 |
| 2024-12-30 | 40.45 | $24.13 | 845 |
| 2024-12-27 | 40.62 | $24.15 | 2500 |
| 2024-12-26 | 43.47 | $24.47 | 800 |
| 2024-12-24 | 39.84 | $24.18 | 2100 |
| 2024-12-23 | 37.46 | $24.00 | 4305 |
| 2024-12-20 | 36.80 | $23.95 | 5805 |
| 2024-12-19 | 35.91 | $23.88 | 3400 |
| 2024-12-18 | 36.76 | $24.00 | 4519 |
| 2024-12-17 | 40.89 | $24.54 | 4834 |
| 2024-12-16 | 43.38 | $24.83 | 4000 |
| 2024-12-13 | 43.04 | $24.80 | 108834 |
| 2024-12-12 | 44.14 | $24.93 | 15746 |
| 2024-12-11 | 49.88 | $25.55 | 20100 |
| 2024-12-10 | 52.06 | $25.76 | 77600 |
| 2024-12-09 | 48.39 | $25.40 | 32400 |
| 2024-12-06 | 51.96 | $25.74 | 2636 |
| 2024-12-05 | 59.17 | $26.33 | 2300 |
| 2024-12-04 | 55.92 | $26.00 | 48026 |
| 2024-12-03 | 54.89 | $25.90 | 1600 |
| 2024-12-02 | 51.66 | $25.60 | 3000 |
| 2024-11-29 | 51.89 | $25.62 | 2223 |
| 2024-11-27 | 51.37 | $25.57 | 900 |
| 2024-11-26 | 48.14 | $25.27 | 727 |
| 2024-11-25 | 53.54 | $25.75 | 129926 |
| 2024-11-22 | 55.01 | $25.87 | 11600 |
| 2024-11-21 | 50.62 | $25.46 | 16834 |
| 2024-11-20 | 48.64 | $25.29 | 208 |
| 2024-11-19 | 49.75 | $25.39 | 53000 |
| 2024-11-18 | 45.75 | $25.05 | 20918 |
| 2024-11-15 | 40.87 | $24.68 | 2846 |
| 2024-11-14 | 38.75 | $24.53 | 134926 |
| 2024-11-13 | 37.91 | $24.47 | 7800 |
| 2024-11-12 | 39.01 | $24.60 | 1517 |
| 2024-11-11 | 43.27 | $25.06 | 2326 |
| 2024-11-08 | 40.87 | $24.88 | 8500 |
| 2024-11-07 | 41.71 | $24.97 | 1933 |
| 2024-11-06 | 43.01 | $25.11 | 10407 |
| 2024-11-05 | 46.35 | $25.45 | 200 |
| 2024-11-04 | 44.55 | $25.30 | 900 |
| 2024-11-01 | 44.55 | $25.30 | 1920 |
| 2024-10-31 | 47.43 | $25.60 | 1035 |
| 2024-10-30 | 52.24 | $26.05 | 200 |
| 2024-10-29 | 48.84 | $25.74 | 1239 |
| 2024-10-28 | 51.30 | $25.96 | 1220 |
| 2024-10-25 | 50.33 | $25.87 | 3200 |
| 2024-10-24 | 51.52 | $25.98 | 2100 |
| 2024-10-23 | 54.30 | $26.23 | 1035 |
| 2024-10-22 | 54.98 | $26.29 | 1800 |
| 2024-10-21 | 59.31 | $26.66 | — |
| 2024-10-18 | 59.31 | $26.66 | 1400 |
| 2024-10-17 | 59.42 | $26.67 | 900 |
| 2024-10-16 | 59.64 | $26.69 | 729 |
| 2024-10-15 | 56.04 | $26.22 | 2847 |
| 2024-10-14 | 43.63 | $25.00 | 1728 |
| 2024-10-11 | 54.99 | $25.94 | 2527 |
| 2024-10-10 | 52.75 | $25.76 | 1900 |
| 2024-10-09 | 56.30 | $26.00 | 4401 |
| 2024-10-08 | 53.19 | $25.75 | 2800 |
| 2024-10-07 | 59.83 | $26.16 | 1800 |
| 2024-10-04 | 59.48 | $26.13 | 1500 |
| 2024-10-03 | 66.07 | $26.49 | 3509 |
| 2024-10-02 | 71.51 | $26.75 | 1600 |
| 2024-10-01 | 71.42 | $26.74 | 1000 |
| 2024-09-30 | 69.78 | $26.55 | 802 |
| 2024-09-27 | 69.33 | $26.50 | 500 |
| 2024-09-26 | 69.33 | $26.50 | 44100 |
| 2024-09-25 | 69.33 | $26.50 | 37500 |
| 2024-09-24 | 68.95 | $26.45 | 15100 |
| 2024-09-23 | 64.20 | $25.90 | 3900 |
| 2024-09-20 | 62.21 | $25.70 | 1640 |
| 2024-09-19 | 64.25 | $25.82 | 840 |
| 2024-09-18 | 73.18 | $26.29 | — |
| 2024-09-17 | 73.18 | $26.29 | 300 |
| 2024-09-16 | 74.57 | $26.36 | 47433 |
| 2024-09-13 | 74.24 | $26.31 | 144044 |
| 2024-09-12 | 72.96 | $26.12 | 64200 |
| 2024-09-11 | 70.63 | $25.80 | 63100 |
| 2024-09-10 | 68.88 | $25.58 | 112100 |
| 2024-09-09 | 71.65 | $25.73 | 35000 |
| 2024-09-06 | 69.05 | $25.40 | 26134 |
| 2024-09-05 | 74.99 | $25.70 | 41245 |
| 2024-09-04 | 74.07 | $25.57 | 15200 |
| 2024-09-03 | 71.13 | $25.19 | 1500 |
| 2024-08-30 | 72.15 | $25.24 | 3600 |
| 2024-08-29 | 69.84 | $24.96 | 3600 |
| 2024-08-28 | 68.69 | $24.83 | 1831 |
| 2024-08-27 | 68.07 | $24.76 | 2932 |
| 2024-08-26 | 68.81 | $24.80 | 9106 |
| 2024-08-23 | 62.05 | $24.11 | 200 |
| 2024-08-22 | 62.80 | $24.15 | 23150 |
| 2024-08-21 | 62.80 | $24.15 | 1021 |
| 2024-08-20 | 62.80 | $24.15 | 5300 |
| 2024-08-19 | 63.46 | $24.19 | 2100 |
| 2024-08-16 | 63.09 | $24.15 | 1730 |
| 2024-08-15 | 62.28 | $24.06 | 1307 |
| 2024-08-14 | 60.54 | $23.87 | 3725 |
| 2024-08-13 | 60.54 | $23.87 | 2827 |
| 2024-08-12 | 57.97 | $23.59 | 500 |
| 2024-08-09 | 56.92 | $23.48 | 1748 |
| 2024-08-08 | 58.56 | $23.61 | 143 |
| 2024-08-07 | 61.82 | $23.86 | 3600 |
| 2024-08-06 | 61.57 | $23.83 | 3100 |
| 2024-08-05 | 76.00 | $24.77 | 27045 |
| 2024-08-02 | 68.65 | $23.78 | 2034 |
| 2024-08-01 | 68.28 | $23.74 | 2207 |
| 2024-07-31 | 65.87 | $23.49 | 3500 |
| 2024-07-30 | 63.66 | $23.28 | 2900 |
| 2024-07-29 | 61.53 | $23.09 | 5536 |
| 2024-07-26 | 59.88 | $22.95 | 2000 |
| 2024-07-25 | 59.17 | $22.89 | 443 |
| 2024-07-24 | 58.47 | $22.83 | 9300 |
| 2024-07-23 | 53.40 | $22.43 | 5727 |
| 2024-07-22 | 52.99 | $22.40 | 12508 |
| 2024-07-19 | 50.94 | $22.25 | 1214 |
| 2024-07-18 | 53.60 | $22.43 | 1508 |
| 2024-07-17 | 52.29 | $22.33 | 6047 |
| 2024-07-16 | 49.43 | $22.12 | 6400 |
| 2024-07-15 | 48.59 | $22.06 | 2916 |
| 2024-07-12 | 53.18 | $22.39 | 4423 |
| 2024-07-11 | 50.78 | $22.21 | 7707 |
| 2024-07-10 | 50.78 | $22.21 | 7901 |
| 2024-07-09 | 45.89 | $21.86 | 2600 |
| 2024-07-08 | 45.00 | $21.80 | 1535 |
| 2024-07-05 | 47.47 | $22.00 | 2400 |
| 2024-07-03 | 43.33 | $21.72 | 1200 |
| 2024-07-02 | 37.67 | $21.38 | 1400 |
| 2024-07-01 | 39.90 | $21.58 | 600 |
| 2024-06-28 | 40.01 | $21.59 | 2500 |
| 2024-06-27 | 37.33 | $21.43 | 4700 |
| 2024-06-26 | 40.21 | $21.70 | 7110 |
| 2024-06-25 | 41.57 | $21.82 | 4028 |
| 2024-06-24 | 41.57 | $21.82 | 8300 |
| 2024-06-21 | 33.85 | $21.36 | 4400 |
| 2024-06-20 | 34.90 | $21.47 | 3546 |
| 2024-06-18 | 39.19 | $21.88 | 3135 |
| 2024-06-17 | 37.04 | $21.76 | 4636 |
| 2024-06-14 | 41.32 | $22.13 | 1744 |
| 2024-06-13 | 43.93 | $22.33 | 600 |
| 2024-06-12 | 44.07 | $22.34 | 2500 |
| 2024-06-11 | 47.75 | $22.61 | 1100 |
| 2024-06-10 | 48.61 | $22.67 | 6600 |
| 2024-06-07 | 49.74 | $22.75 | 900 |
| 2024-06-06 | 53.44 | $23.00 | 300 |
| 2024-06-05 | 54.20 | $23.05 | 79600 |
| 2024-06-04 | 51.98 | $22.88 | 1027 |
| 2024-06-03 | 50.64 | $22.78 | 11119 |
| 2024-05-31 | 50.25 | $22.75 | 3000 |
| 2024-05-30 | 44.32 | $22.33 | 7500 |
| 2024-05-29 | 44.81 | $22.37 | 2900 |
| 2024-05-28 | 49.41 | $22.73 | 1115 |
| 2024-05-24 | 55.42 | $23.13 | 2800 |
| 2024-05-23 | 52.10 | $22.89 | 2900 |
| 2024-05-22 | 60.06 | $23.34 | 2206 |
| 2024-05-21 | 59.81 | $23.32 | 1419 |
| 2024-05-20 | 58.12 | $23.19 | 12675 |
| 2024-05-17 | 58.12 | $23.19 | 1500 |
| 2024-05-16 | 61.90 | $23.40 | 720 |
| 2024-05-15 | 63.96 | $23.51 | 1826 |
| 2024-05-14 | 63.65 | $23.48 | 1200 |
| 2024-05-13 | 62.40 | $23.36 | 3600 |
| 2024-05-10 | 60.58 | $23.19 | 600 |
| 2024-05-09 | 59.26 | $23.07 | 5516 |
| 2024-05-08 | 58.94 | $23.04 | 15626 |
| 2024-05-07 | 53.36 | $22.57 | 9725 |
| 2024-05-06 | 50.94 | $22.39 | 1641 |
| 2024-05-03 | 45.57 | $22.03 | 3000 |
| 2024-05-02 | 46.93 | $22.13 | 3811 |
| 2024-05-01 | 47.06 | $22.14 | 25300 |
| 2024-04-30 | 52.11 | $22.50 | 18800 |
| 2024-04-29 | 53.47 | $22.59 | 24800 |
| 2024-04-26 | 51.60 | $22.45 | 700 |
| 2024-04-25 | 51.34 | $22.43 | 9010 |
| 2024-04-24 | 48.66 | $22.23 | 4034 |
| 2024-04-23 | 47.71 | $22.16 | 3100 |
| 2024-04-22 | 46.35 | $22.06 | 125700 |
| 2024-04-19 | 44.15 | $21.90 | 14200 |
| 2024-04-18 | 41.29 | $21.70 | 3623 |
| 2024-04-17 | 37.00 | $21.42 | 22547 |
| 2024-04-16 | 37.65 | $21.49 | 44000 |
| 2024-04-15 | 39.45 | $21.68 | 36600 |
| 2024-04-12 | 41.84 | $21.92 | 21917 |
| 2024-04-11 | 48.09 | $22.46 | 109600 |
| 2024-04-10 | 45.66 | $22.29 | 5742 |
| 2024-04-09 | 51.14 | $22.70 | 61500 |
| 2024-04-08 | 48.26 | $22.50 | 3900 |
| 2024-04-05 | 39.86 | $22.00 | 1300 |
| 2024-04-04 | 44.23 | $22.32 | 1234 |
| 2024-04-03 | 42.16 | $22.21 | 2716 |
| 2024-04-02 | 42.30 | $22.22 | 3841 |
| 2024-04-01 | 44.33 | $22.37 | 40237 |
| 2024-03-28 | 47.35 | $22.58 | 1233 |
| 2024-03-27 | 46.36 | $22.52 | 1000 |
| 2024-03-26 | 49.46 | $22.73 | 344 |
| 2024-03-25 | 49.00 | $22.70 | 3340 |
| 2024-03-22 | 47.63 | $22.61 | 500 |
| 2024-03-21 | 49.45 | $22.74 | 340 |
| 2024-03-20 | 49.02 | $22.71 | 1000 |
| 2024-03-19 | 50.51 | $22.82 | 2800 |
| 2024-03-18 | 50.64 | $22.83 | 2518 |
| 2024-03-15 | 46.93 | $22.55 | 617 |
| 2024-03-14 | 44.53 | $22.38 | 6300 |
| 2024-03-13 | 50.54 | $22.85 | 119114 |
| 2024-03-12 | 48.72 | $22.72 | 200 |
| 2024-03-11 | 51.64 | $22.93 | 4000 |
| 2024-03-08 | 52.20 | $22.97 | 828 |
| 2024-03-07 | 52.75 | $23.01 | 2600 |
| 2024-03-06 | 52.15 | $22.96 | 4600 |
| 2024-03-05 | 50.24 | $22.80 | 611 |
| 2024-03-04 | 47.11 | $22.55 | 3400 |
| 2024-03-01 | 49.98 | $22.79 | 1708 |
| 2024-02-29 | 45.80 | $22.47 | 29146 |
| 2024-02-28 | 47.57 | $22.62 | 1600 |
| 2024-02-27 | 46.39 | $22.53 | 19515 |
| 2024-02-26 | 45.74 | $22.48 | 3100 |
| 2024-02-23 | 49.11 | $22.78 | 2010 |
| 2024-02-22 | 49.11 | $22.78 | 5844 |
| 2024-02-21 | 46.75 | $22.58 | 7437 |
| 2024-02-20 | 46.75 | $22.58 | 1100 |
| 2024-02-16 | 45.84 | $22.50 | 3800 |
| 2024-02-15 | 39.48 | $21.98 | 4818 |
| 2024-02-14 | 39.48 | $21.98 | 2400 |
| 2024-02-13 | 36.90 | $21.78 | 7000 |
| 2024-02-12 | 43.70 | $22.55 | 900 |
| 2024-02-09 | 37.13 | $22.09 | 811 |
| 2024-02-08 | 36.05 | $22.02 | 2900 |
| 2024-02-07 | 39.55 | $22.40 | 1800 |
| 2024-02-06 | 39.65 | $22.41 | 3509 |
| 2024-02-05 | 39.65 | $22.41 | 3700 |
| 2024-02-02 | 45.55 | $23.00 | 1600 |
| 2024-02-01 | 47.49 | $23.17 | 4009 |
| 2024-01-31 | 42.28 | $22.79 | 3200 |
| 2024-01-30 | 53.24 | $23.62 | 111306 |
| 2024-01-29 | 49.17 | $23.35 | 1500 |
| 2024-01-26 | 47.23 | $23.23 | 243 |
| 2024-01-25 | 43.65 | $23.02 | 2500 |
| 2024-01-24 | 41.68 | $22.91 | 1333 |
| 2024-01-23 | 45.52 | $23.19 | 1100 |
| 2024-01-22 | 47.46 | $23.32 | 800 |
| 2024-01-19 | 46.46 | $23.26 | 737 |
| 2024-01-18 | 46.74 | $23.28 | 2821 |
| 2024-01-17 | 52.79 | $23.68 | 2200 |
| 2024-01-16 | 52.79 | $23.68 | 6332 |
| 2024-01-12 | 55.90 | $23.87 | 2300 |
| 2024-01-11 | 61.50 | $24.18 | 4300 |
| 2024-01-10 | 61.50 | $24.18 | 500 |
| 2024-01-09 | 61.50 | $24.18 | 4800 |
| 2024-01-08 | 66.08 | $24.43 | 7119 |
| 2024-01-05 | 65.79 | $24.40 | 910 |
| 2024-01-04 | 64.54 | $24.27 | 3400 |
| 2024-01-03 | 62.86 | $24.10 | 3708 |
| 2024-01-02 | 62.86 | $24.10 | 5427 |
| 2023-12-29 | 62.09 | $24.02 | 1800 |
| 2023-12-28 | 62.09 | $24.02 | 900 |
| 2023-12-27 | 62.09 | $24.02 | 12640 |
| 2023-12-26 | 59.69 | $23.75 | 2350 |
| 2023-12-22 | 59.69 | $23.75 | 4100 |
| 2023-12-21 | 56.25 | $23.38 | 4600 |
| 2023-12-20 | 58.56 | $23.56 | 7100 |
| 2023-12-19 | 59.07 | $23.60 | 7100 |
| 2023-12-18 | 58.47 | $23.53 | 3100 |
| 2023-12-15 | 61.67 | $23.79 | 11700 |
| 2023-12-14 | 62.29 | $23.84 | 9900 |
| 2023-12-13 | 62.00 | $23.80 | 5000 |
| 2023-12-12 | 53.75 | $22.83 | 8424 |
| 2023-12-11 | 56.02 | $23.02 | 4103 |
| 2023-12-08 | 58.86 | $23.25 | 800 |
| 2023-12-07 | 58.86 | $23.25 | 25402 |
| 2023-12-06 | 56.52 | $22.98 | 4725 |
| 2023-12-05 | 51.25 | $22.44 | 5100 |
| 2023-12-04 | 55.26 | $22.78 | 2947 |
| 2023-12-01 | 49.39 | $22.25 | 3800 |
| 2023-11-30 | 49.39 | $22.25 | 100 |
| 2023-11-29 | 49.39 | $22.25 | 1605 |
| 2023-11-28 | 52.04 | $22.49 | 4326 |
| 2023-11-27 | 52.94 | $22.57 | 4000 |
| 2023-11-24 | 52.65 | $22.54 | 4500 |
| 2023-11-22 | 51.89 | $22.46 | 500 |
| 2023-11-21 | 50.87 | $22.35 | 1700 |
| 2023-11-20 | 54.36 | $22.70 | 3206 |
| 2023-11-17 | 55.71 | $22.83 | 1600 |
| 2023-11-16 | 55.71 | $22.83 | 3712 |
| 2023-11-15 | 59.84 | $23.23 | 2700 |
| 2023-11-14 | 56.72 | $22.82 | 3200 |
| 2023-11-13 | 49.75 | $22.05 | 7200 |
| 2023-11-10 | 50.86 | $22.16 | 5619 |
| 2023-11-09 | 51.76 | $22.25 | 1900 |
| 2023-11-08 | 50.84 | $22.15 | 4807 |
| 2023-11-07 | 52.85 | $22.36 | 404 |
| 2023-11-06 | 58.71 | $22.92 | 36148 |
| 2023-11-03 | 59.15 | $22.96 | 13622 |
| 2023-11-02 | 54.84 | $22.43 | 2179 |
| 2023-11-01 | 39.98 | $21.12 | 31148 |
| 2023-10-31 | 41.06 | $21.23 | 7023 |
| 2023-10-30 | 42.75 | $21.40 | 6639 |
| 2023-10-27 | 41.26 | $21.29 | 3100 |
| 2023-10-26 | 41.26 | $21.29 | 5924 |
| 2023-10-25 | 36.08 | $20.91 | 14500 |
| 2023-10-24 | 37.23 | $21.05 | 1800 |
| 2023-10-23 | 38.13 | $21.16 | 13808 |
| 2023-10-20 | 35.98 | $21.00 | 2418 |
| 2023-10-19 | 38.53 | $21.32 | 5600 |
| 2023-10-18 | 39.96 | $21.49 | 10800 |
| 2023-10-17 | 41.69 | $21.69 | 10527 |
| 2023-10-16 | 43.20 | $21.86 | 52439 |
| 2023-10-13 | 44.36 | $21.99 | 300 |
| 2023-10-12 | 39.59 | $21.59 | 6300 |
| 2023-10-11 | 43.88 | $22.07 | 26700 |
| 2023-10-10 | 40.97 | $21.84 | 32300 |
| 2023-10-09 | 35.44 | $21.44 | 1650 |
| 2023-10-06 | 35.44 | $21.44 | 25300 |
| 2023-10-05 | 35.03 | $21.41 | 8900 |
| 2023-10-04 | 27.90 | $20.92 | 25700 |
| 2023-10-03 | 25.19 | $20.75 | 1800 |
| 2023-10-02 | 26.01 | $20.90 | 8707 |
| 2023-09-29 | 27.48 | $21.16 | 8410 |
| 2023-09-28 | 29.42 | $21.48 | 16800 |
| 2023-09-27 | 26.65 | $21.30 | 7700 |
| 2023-09-26 | 28.54 | $21.62 | 6845 |
| 2023-09-25 | 33.09 | $22.27 | 3940 |
| 2023-09-22 | 34.53 | $22.45 | 13003 |
| 2023-09-21 | 33.30 | $22.37 | 8700 |
| 2023-09-20 | 40.76 | $23.19 | 200 |
| 2023-09-19 | 40.76 | $23.19 | 6407 |
| 2023-09-18 | 44.50 | $23.53 | 3537 |
| 2023-09-15 | 42.13 | $23.37 | 8640 |
| 2023-09-14 | 36.14 | $23.00 | 10900 |
| 2023-09-13 | 36.14 | $23.00 | 8519 |
| 2023-09-12 | 36.89 | $23.08 | 3600 |
| 2023-09-11 | 33.81 | $22.89 | 17900 |
| 2023-09-08 | 37.26 | $23.27 | 4700 |
| 2023-09-07 | 38.64 | $23.41 | 68521 |
| 2023-09-06 | 37.22 | $23.32 | 60216 |
| 2023-09-05 | 39.95 | $23.60 | 538 |
| 2023-09-01 | 40.46 | $23.65 | 3100 |
| 2023-08-31 | 41.45 | $23.75 | 38400 |
| 2023-08-30 | 41.45 | $23.75 | 1315 |
| 2023-08-29 | 42.68 | $23.88 | 340 |
| 2023-08-28 | 41.67 | $23.80 | 1334 |
| 2023-08-25 | 39.12 | $23.60 | 1400 |
| 2023-08-24 | 40.29 | $23.74 | 8107 |
| 2023-08-23 | 40.37 | $23.75 | 12047 |
| 2023-08-22 | 39.20 | $23.65 | 400 |
| 2023-08-21 | 38.62 | $23.60 | 1804 |
| 2023-08-18 | 39.11 | $23.67 | 5600 |
| 2023-08-17 | 40.88 | $23.92 | 1325 |
| 2023-08-16 | 36.40 | $23.51 | 400 |
| 2023-08-15 | 36.40 | $23.51 | 4206 |
| 2023-08-14 | 37.98 | $23.76 | 2114 |
| 2023-08-11 | 39.22 | $23.95 | 949 |
| 2023-08-10 | 38.01 | $23.83 | 900 |
| 2023-08-09 | 38.43 | $23.90 | 600 |
| 2023-08-08 | 34.69 | $23.52 | 1041 |
| 2023-08-07 | 37.42 | $24.00 | 1500 |
| 2023-08-04 | 31.55 | $23.45 | 900 |
| 2023-08-03 | 26.55 | $23.03 | 3400 |
| 2023-08-02 | 30.08 | $23.74 | 4039 |
| 2023-08-01 | 33.73 | $24.35 | 7100 |
| 2023-07-31 | 38.98 | $25.06 | 2700 |
| 2023-07-28 | 36.74 | $24.89 | 4500 |
| 2023-07-27 | 45.27 | $25.81 | 700 |
| 2023-07-26 | 45.71 | $25.85 | 2732 |
| 2023-07-25 | 45.58 | $25.84 | 1122 |
| 2023-07-24 | 46.71 | $25.95 | 1040 |
| 2023-07-21 | 46.01 | $25.89 | 400 |
| 2023-07-20 | 45.34 | $25.83 | 2100 |
| 2023-07-19 | 45.34 | $25.83 | 500 |
| 2023-07-18 | 41.74 | $25.50 | 1312 |
| 2023-07-17 | 43.39 | $25.70 | 1000 |
| 2023-07-14 | 45.61 | $25.96 | 2200 |
| 2023-07-13 | 43.71 | $25.78 | 419 |
| 2023-07-12 | 41.23 | $25.55 | 1241 |
| 2023-07-11 | 33.59 | $24.92 | 1500 |
| 2023-07-10 | 36.06 | $25.27 | 736 |
| 2023-07-07 | 39.11 | $25.66 | 2926 |
| 2023-07-06 | 39.85 | $25.75 | 1500 |
| 2023-07-05 | 40.01 | $25.77 | 1400 |
| 2023-07-03 | 39.78 | $25.75 | 2950 |
| 2023-06-30 | 39.78 | $25.75 | 1003 |
| 2023-06-29 | 41.64 | $26.01 | 400 |
| 2023-06-28 | 41.14 | $25.96 | 1200 |
| 2023-06-27 | 42.75 | $26.19 | 510 |
| 2023-06-26 | 42.66 | $26.18 | 1724 |
| 2023-06-23 | 41.67 | $26.07 | 200 |
| 2023-06-22 | 43.82 | $26.40 | 500 |
| 2023-06-21 | 30.23 | $25.09 | 5200 |
| 2023-06-20 | 40.36 | $26.52 | 300 |
| 2023-06-16 | 41.09 | $26.60 | 4148 |
| 2023-06-15 | 37.31 | $26.32 | 1300 |
| 2023-06-14 | 34.00 | $26.09 | 1615 |
| 2023-06-13 | 37.52 | $26.52 | 2100 |
| 2023-06-12 | 39.12 | $26.70 | 500 |
| 2023-06-09 | 41.47 | $26.95 | 1515 |
| 2023-06-08 | 41.47 | $26.95 | 2100 |
| 2023-06-07 | 37.12 | $26.63 | 240 |
| 2023-06-06 | 36.70 | $26.60 | 1700 |
| 2023-06-05 | 40.17 | $27.01 | 2540 |
| 2023-06-02 | 41.17 | $27.12 | 814 |
| 2023-06-01 | 38.68 | $26.93 | 1025 |
| 2023-05-31 | 33.47 | $26.56 | 3800 |
| 2023-05-30 | 33.47 | $26.56 | 500 |
| 2023-05-26 | 33.47 | $26.56 | 4800 |
| 2023-05-25 | 34.14 | $26.66 | 400 |
| 2023-05-24 | 34.87 | $26.77 | 1716 |
| 2023-05-23 | 41.38 | $27.62 | 600 |
| 2023-05-22 | 44.95 | $28.00 | 300 |
| 2023-05-19 | 45.94 | $28.10 | 4344 |
| 2023-05-18 | 45.14 | $28.03 | 326 |
| 2023-05-17 | 47.33 | $28.26 | 511 |
| 2023-05-16 | 55.72 | $29.01 | — |
| 2023-05-15 | 55.72 | $29.01 | 1020 |
| 2023-05-12 | 59.94 | $29.34 | — |
| 2023-05-11 | 59.94 | $29.34 | — |
| 2023-05-10 | 59.94 | $29.34 | — |
| 2023-05-09 | 59.94 | $29.34 | 1700 |
| 2023-05-08 | 59.41 | $29.27 | 600 |
| 2023-05-05 | 61.40 | $29.45 | 343 |
| 2023-05-04 | 55.32 | $28.68 | 1800 |
| 2023-05-03 | 55.32 | $28.68 | 200 |
| 2023-05-02 | 59.49 | $29.06 | 900 |
| 2023-05-01 | 59.49 | $29.06 | 1400 |
| 2023-04-28 | 58.07 | $28.87 | 700 |
| 2023-04-27 | 56.30 | $28.64 | 2324 |
| 2023-04-26 | 60.07 | $29.00 | 300 |
| 2023-04-25 | 72.97 | $30.00 | 532 |
| 2023-04-24 | 65.95 | $28.99 | 311 |
| 2023-04-21 | 64.66 | $28.84 | 220 |
| 2023-04-20 | 64.66 | $28.84 | 1000 |
| 2023-04-19 | 63.23 | $28.67 | 300 |
| 2023-04-18 | 66.86 | $28.91 | 800 |
| 2023-04-17 | 64.69 | $28.64 | 1700 |
| 2023-04-14 | 66.37 | $28.75 | 206 |
| 2023-04-13 | 66.97 | $28.79 | 300 |
| 2023-04-12 | 69.05 | $28.93 | 1100 |
| 2023-04-11 | 67.76 | $28.74 | 634 |
| 2023-04-10 | 65.15 | $28.38 | 2421 |
| 2023-04-06 | 61.07 | $27.89 | 1100 |
| 2023-04-05 | 61.07 | $27.89 | 1200 |
| 2023-04-04 | 61.07 | $27.89 | 500 |
| 2023-04-03 | 61.20 | $27.90 | 4200 |
| 2023-03-31 | 60.89 | $27.86 | 511 |
| 2023-03-30 | 58.74 | $27.58 | 944 |
| 2023-03-29 | 56.45 | $27.30 | 11100 |
| 2023-03-28 | 55.71 | $27.21 | 3800 |
| 2023-03-27 | 51.68 | $26.75 | 194600 |
| 2023-03-24 | 43.89 | $26.01 | 4532 |
| 2023-03-23 | 46.69 | $26.30 | 1250 |
| 2023-03-22 | 46.69 | $26.30 | 1275 |
| 2023-03-21 | 46.69 | $26.30 | 200 |
| 2023-03-20 | 53.57 | $26.98 | 132 |
| 2023-03-17 | 51.47 | $26.77 | 100 |
| 2023-03-16 | 52.33 | $26.85 | 401 |
| 2023-03-15 | 49.11 | $26.53 | 600 |
| 2023-03-14 | 48.81 | $26.50 | 135 |
| 2023-03-13 | 44.10 | $26.06 | 2000 |
| 2023-03-10 | 38.07 | $25.57 | 1300 |
| 2023-03-09 | 38.07 | $25.57 | 1100 |
| 2023-03-08 | 38.07 | $25.57 | 1005 |
| 2023-03-07 | 41.09 | $25.96 | 77500 |
| 2023-03-06 | 42.07 | $26.08 | 1738 |
| 2023-03-03 | 39.45 | $25.85 | 6335 |
| 2023-03-02 | 28.66 | $25.04 | 1400 |
| 2023-03-01 | 32.93 | $25.66 | 2800 |
| 2023-02-28 | 40.73 | $26.50 | 52227 |
| 2023-02-27 | 42.56 | $26.66 | 600 |
| 2023-02-24 | 38.64 | $26.42 | 1530 |
| 2023-02-23 | 43.85 | $26.86 | — |
| 2023-02-22 | 43.85 | $26.86 | 349 |
| 2023-02-21 | 43.38 | $26.83 | 600 |
| 2023-02-17 | 46.33 | $27.07 | 6532 |
| 2023-02-16 | 43.60 | $26.89 | 139 |
| 2023-02-15 | 45.94 | $27.08 | 520 |
| 2023-02-14 | 49.25 | $27.33 | 2249 |
| 2023-02-13 | 43.36 | $26.95 | — |
| 2023-02-10 | 43.36 | $26.95 | — |
| 2023-02-09 | 43.36 | $26.95 | 1100 |
| 2023-02-08 | 40.07 | $26.74 | 1000 |
| 2023-02-07 | 41.04 | $26.83 | 2537 |
| 2023-02-06 | 41.04 | $26.83 | 4228 |
| 2023-02-03 | 43.36 | $27.05 | 900 |
| 2023-02-02 | 45.94 | $27.28 | 801 |
| 2023-02-01 | 48.82 | $27.52 | 1315 |
| 2023-01-31 | 49.94 | $27.61 | 121100 |
| 2023-01-30 | 52.34 | $27.80 | 1200 |
| 2023-01-27 | 52.34 | $27.80 | 3436 |
| 2023-01-26 | 55.78 | $28.07 | 1000 |
| 2023-01-25 | 58.62 | $28.28 | 300 |
| 2023-01-24 | 58.23 | $28.24 | 1523 |
| 2023-01-23 | 57.77 | $28.19 | 6400 |
| 2023-01-20 | 60.20 | $28.38 | 2200 |
| 2023-01-19 | 57.99 | $28.13 | 146 |
| 2023-01-18 | 62.90 | $28.50 | 437 |
| 2023-01-17 | 62.32 | $28.43 | 1435 |
| 2023-01-13 | 60.67 | $28.23 | 302 |
| 2023-01-12 | 60.34 | $28.19 | 500 |
| 2023-01-11 | 56.91 | $27.79 | 333 |
| 2023-01-10 | 53.47 | $27.43 | 1442 |
| 2023-01-09 | 52.16 | $27.30 | 1250 |
| 2023-01-06 | 52.16 | $27.30 | 1275 |
| 2023-01-05 | 52.16 | $27.30 | 304 |
| 2023-01-04 | 53.45 | $27.43 | 1300 |
| 2023-01-03 | 47.99 | $26.85 | 1600 |
| 2022-12-30 | 51.24 | $27.18 | 1900 |
| 2022-12-29 | 44.41 | $26.55 | 1287 |
| 2022-12-28 | 44.41 | $26.55 | 1293 |
| 2022-12-27 | 44.41 | $26.55 | 800 |
| 2022-12-23 | 47.59 | $26.90 | 1100 |
| 2022-12-22 | 50.52 | $27.20 | 1300 |
| 2022-12-21 | 50.52 | $27.20 | 800 |
| 2022-12-20 | 48.71 | $27.01 | 1435 |
| 2022-12-19 | 52.98 | $27.45 | 600 |
| 2022-12-16 | 55.38 | $27.68 | 1150 |
| 2022-12-15 | 55.38 | $27.68 | 137 |
| 2022-12-14 | 59.29 | $28.05 | 2100 |
| 2022-12-13 | 60.61 | $28.17 | 4200 |
| 2022-12-12 | 56.89 | $27.68 | 2015 |
| 2022-12-09 | 52.36 | $27.16 | 1075 |
| 2022-12-08 | 52.36 | $27.16 | 600 |
| 2022-12-07 | 52.10 | $27.13 | 140 |
| 2022-12-06 | 53.30 | $27.26 | 434 |
| 2022-12-05 | 50.71 | $26.95 | 1000 |
| 2022-12-02 | 51.50 | $27.04 | 200 |
| 2022-12-01 | 53.80 | $27.30 | 1500 |
| 2022-11-30 | 51.51 | $27.01 | 30425 |
| 2022-11-29 | 49.80 | $26.80 | 538 |
| 2022-11-28 | 53.28 | $27.21 | 4426 |
| 2022-11-25 | 55.54 | $27.46 | 500 |
| 2022-11-23 | 55.63 | $27.47 | 1526 |
| 2022-11-22 | 53.34 | $27.15 | 1200 |
| 2022-11-21 | 50.39 | $26.76 | 741 |
| 2022-11-18 | 48.48 | $26.52 | 136 |
| 2022-11-17 | 50.48 | $26.78 | 800 |
| 2022-11-16 | 46.53 | $26.29 | 1000 |
| 2022-11-15 | 46.53 | $26.29 | 9201 |
| 2022-11-14 | 47.87 | $26.48 | 5200 |
| 2022-11-11 | 50.09 | $26.79 | 7927 |
| 2022-11-10 | 50.38 | $26.83 | 545 |
| 2022-11-09 | 44.15 | $26.01 | 650 |
| 2022-11-08 | 44.15 | $26.01 | 1311 |
| 2022-11-07 | 41.64 | $25.70 | 1122 |
| 2022-11-04 | 43.25 | $25.97 | 3000 |
| 2022-11-03 | 39.39 | $25.50 | 2300 |
| 2022-11-02 | 43.85 | $26.24 | 740 |
| 2022-11-01 | 44.76 | $26.38 | 3100 |
| 2022-10-31 | 45.01 | $26.42 | 3800 |
| 2022-10-28 | 44.79 | $26.39 | 1100 |
| 2022-10-27 | 45.73 | $26.55 | 500 |
| 2022-10-26 | 44.84 | $26.42 | 403 |
| 2022-10-25 | 41.90 | $26.00 | 143100 |
| 2022-10-24 | 37.54 | $25.42 | 2300 |
| 2022-10-21 | 37.54 | $25.42 | 1600 |
| 2022-10-20 | 33.42 | $24.89 | 700 |
| 2022-10-19 | 33.82 | $24.99 | 2927 |
| 2022-10-18 | 35.77 | $25.47 | 2100 |
| 2022-10-17 | 33.10 | $25.12 | 8500 |
| 2022-10-14 | 25.90 | $24.26 | 1500 |
| 2022-10-13 | 27.57 | $24.77 | 1136 |
| 2022-10-12 | 24.10 | $24.39 | 1846 |
| 2022-10-11 | 25.96 | $24.99 | 408 |
| 2022-10-10 | 27.20 | $25.36 | 475 |
| 2022-10-07 | 27.20 | $25.36 | 1500 |
| 2022-10-06 | 24.58 | $25.06 | 2100 |
| 2022-10-05 | 29.61 | $26.55 | 1300 |
| 2022-10-04 | 32.12 | $27.15 | 1133 |
| 2022-10-03 | 31.20 | $27.05 | 700 |
| 2022-09-30 | 21.66 | $26.11 | 3743 |
| 2022-09-29 | 23.12 | $26.56 | 4500 |
| 2022-09-28 | 27.49 | $27.68 | 9500 |
| 2022-09-27 | 27.85 | $27.76 | 8845 |
| 2022-09-26 | 29.53 | $28.13 | 2041 |
| 2022-09-23 | 34.22 | $29.01 | 1200 |
| 2022-09-22 | 39.73 | $29.82 | 387 |
| 2022-09-21 | 39.73 | $29.82 | 615 |
| 2022-09-20 | 40.98 | $29.99 | 1425 |
| 2022-09-19 | 46.46 | $30.66 | 2223 |
| 2022-09-16 | 43.00 | $30.34 | 400 |
| 2022-09-15 | 43.67 | $30.42 | 441 |
| 2022-09-14 | 47.44 | $30.85 | 925 |
| 2022-09-13 | 48.27 | $30.94 | 1200 |
| 2022-09-12 | 54.38 | $31.55 | 1710 |
| 2022-09-09 | 54.38 | $31.55 | 528 |
| 2022-09-08 | 49.67 | $31.05 | 300 |
| 2022-09-07 | 49.67 | $31.05 | 1014 |
| 2022-09-06 | 47.81 | $30.86 | 200 |
| 2022-09-02 | 45.93 | $30.67 | 2639 |
| 2022-09-01 | 44.42 | $30.52 | 616 |
| 2022-08-31 | 45.14 | $30.61 | 3116 |
| 2022-08-30 | 47.48 | $30.90 | 134 |
| 2022-08-29 | 57.13 | $31.89 | 700 |
| 2022-08-26 | 54.65 | $31.61 | 1017 |
| 2022-08-25 | 58.30 | $31.93 | 933 |
| 2022-08-24 | 55.00 | $31.56 | 402 |
| 2022-08-23 | 51.76 | $31.23 | 2025 |
| 2022-08-22 | 51.46 | $31.20 | 2700 |
| 2022-08-19 | 54.37 | $31.47 | 200 |
| 2022-08-18 | 54.37 | $31.47 | 150 |
| 2022-08-17 | 54.37 | $31.47 | 125 |
| 2022-08-16 | 54.37 | $31.47 | 112 |
| 2022-08-15 | 54.37 | $31.47 | 5200 |
| 2022-08-12 | 56.95 | $31.75 | 1000 |
| 2022-08-11 | 58.55 | $31.92 | 100 |
| 2022-08-10 | 58.55 | $31.92 | 1500 |
| 2022-08-09 | 53.94 | $31.25 | 28916 |
| 2022-08-08 | 53.05 | $31.13 | 2120 |
| 2022-08-05 | 50.64 | $30.81 | 1100 |
| 2022-08-04 | 52.81 | $31.08 | 200 |
| 2022-08-03 | 50.96 | $30.83 | 29433 |
| 2022-08-02 | 66.18 | $32.37 | 2526 |
| 2022-08-01 | 66.42 | $32.39 | 100 |
| 2022-07-29 | 66.42 | $32.39 | 1608 |
| 2022-07-28 | 64.65 | $32.09 | 1300 |
| 2022-07-27 | 60.43 | $31.45 | 1400 |
| 2022-07-26 | 58.12 | $31.14 | 811 |
| 2022-07-25 | 56.97 | $30.99 | 339 |
| 2022-07-22 | 54.18 | $30.64 | 337 |
| 2022-07-21 | 51.71 | $30.35 | 100 |
| 2022-07-20 | 55.01 | $30.69 | 503 |
| 2022-07-19 | 56.21 | $30.81 | 900 |
| 2022-07-18 | 55.67 | $30.74 | 341 |
| 2022-07-15 | 57.69 | $30.95 | 7200 |
| 2022-07-14 | 54.56 | $30.53 | 900 |
| 2022-07-13 | 51.22 | $30.12 | 730 |
| 2022-07-12 | 55.37 | $30.56 | 600 |
| 2022-07-11 | 49.34 | $29.88 | 400 |
| 2022-07-08 | 45.86 | $29.54 | 937 |
| 2022-07-07 | 45.76 | $29.53 | 300 |
| 2022-07-06 | 44.13 | $29.37 | 120 |
| 2022-07-05 | 44.21 | $29.38 | 1100 |
| 2022-07-01 | 48.04 | $29.85 | — |
| 2022-06-30 | 48.04 | $29.85 | 3100 |
| 2022-06-29 | 47.96 | $29.84 | 400 |
| 2022-06-28 | 48.03 | $29.85 | 1224 |
| 2022-06-27 | 45.48 | $29.54 | 600 |
| 2022-06-24 | 34.32 | $28.41 | — |
| 2022-06-23 | 34.32 | $28.41 | — |
| 2022-06-22 | 34.32 | $28.41 | 250 |
| 2022-06-21 | 34.32 | $28.41 | 700 |
| 2022-06-17 | 30.74 | $28.06 | 2623 |
| 2022-06-16 | 33.79 | $28.67 | 1543 |
| 2022-06-15 | 37.95 | $29.38 | 1700 |
| 2022-06-14 | 40.62 | $29.78 | 1500 |
| 2022-06-13 | 46.64 | $30.55 | 2926 |
| 2022-06-10 | 54.17 | $31.31 | 325 |
| 2022-06-09 | 54.17 | $31.31 | 408 |
| 2022-06-08 | 53.27 | $31.21 | 203 |
| 2022-06-07 | 55.87 | $31.46 | 300 |
| 2022-06-06 | 55.37 | $31.40 | 827 |
| 2022-06-03 | 58.27 | $31.68 | 362 |
| 2022-06-02 | 58.27 | $31.68 | 935 |
| 2022-06-01 | 59.57 | $31.81 | 8683 |
| 2022-05-31 | 58.76 | $31.69 | 19026 |
| 2022-05-27 | 56.63 | $31.38 | 1212 |
| 2022-05-26 | 57.36 | $31.46 | 216 |
| 2022-05-25 | 59.44 | $31.69 | 2202 |
| 2022-05-24 | 57.79 | $31.43 | 700 |
| 2022-05-23 | 63.14 | $32.00 | 2300 |
| 2022-05-20 | 57.58 | $31.15 | 381 |
| 2022-05-19 | 57.68 | $31.16 | 700 |
| 2022-05-18 | 56.99 | $31.06 | 1229 |
| 2022-05-17 | 59.67 | $31.35 | 1300 |
| 2022-05-16 | 56.38 | $30.86 | 2300 |
| 2022-05-13 | 46.04 | $29.65 | 390 |
| 2022-05-12 | 46.04 | $29.65 | 1140 |
| 2022-05-11 | 54.40 | $30.52 | 3000 |
| 2022-05-10 | 49.38 | $30.02 | 6000 |
| 2022-05-09 | 53.65 | $30.40 | 1630 |
| 2022-05-06 | 47.28 | $29.84 | 400 |
| 2022-05-05 | 44.15 | $29.60 | 250 |
| 2022-05-04 | 44.15 | $29.60 | 2301 |
| 2022-05-03 | 44.75 | $29.66 | 823 |
| 2022-05-02 | 44.15 | $29.61 | 5700 |
| 2022-04-29 | 48.66 | $30.06 | 2100 |
| 2022-04-28 | 56.90 | $30.73 | 3100 |
| 2022-04-27 | 53.43 | $30.42 | 5700 |
| 2022-04-26 | 55.34 | $30.56 | 3300 |
| 2022-04-25 | 59.52 | $30.85 | 3900 |
| 2022-04-22 | 60.72 | $30.93 | 2300 |
| 2022-04-21 | 71.13 | $31.54 | 726 |
| 2022-04-20 | 70.82 | $31.50 | 4008 |
| 2022-04-19 | 67.95 | $31.15 | 200 |
| 2022-04-18 | 67.06 | $31.05 | 340 |
| 2022-04-14 | 67.06 | $31.05 | 500 |
| 2022-04-13 | 67.23 | $31.06 | 715 |
| 2022-04-12 | 70.92 | $31.28 | 400 |
| 2022-04-11 | 70.50 | $31.22 | 3415 |
| 2022-04-08 | 68.56 | $30.95 | 175 |
| 2022-04-07 | 68.56 | $30.95 | 1202 |
| 2022-04-06 | 74.26 | $31.30 | 1100 |
| 2022-04-05 | 72.39 | $31.00 | 1200 |
| 2022-04-04 | 69.52 | $30.59 | 200 |
| 2022-04-01 | 67.81 | $30.37 | 4812 |
| 2022-03-31 | 73.12 | $30.67 | 500 |
| 2022-03-30 | 72.01 | $30.51 | 800 |
| 2022-03-29 | 70.94 | $30.36 | 6818 |
| 2022-03-28 | 68.17 | $30.00 | 29100 |
| 2022-03-25 | 68.17 | $30.00 | 800 |
| 2022-03-24 | 64.52 | $29.57 | 1000 |
| 2022-03-23 | 61.81 | $29.29 | 137 |
| 2022-03-22 | 61.81 | $29.29 | 100 |
| 2022-03-21 | 61.81 | $29.29 | 724 |
| 2022-03-18 | 59.74 | $29.07 | 900 |
| 2022-03-17 | 61.02 | $29.16 | 1200 |
| 2022-03-16 | 58.17 | $28.86 | 9544 |
| 2022-03-15 | 55.60 | $28.61 | 1000 |
| 2022-03-14 | 57.34 | $28.74 | 246 |
| 2022-03-11 | 58.41 | $28.82 | 700 |
| 2022-03-10 | 52.76 | $28.28 | 500 |
| 2022-03-09 | 53.92 | $28.37 | 506 |
| 2022-03-08 | 50.47 | $28.07 | 12929 |
| 2022-03-07 | 53.38 | $28.30 | 2200 |
| 2022-03-04 | 53.51 | $28.31 | 808 |
| 2022-03-03 | 50.71 | $28.06 | 800 |
| 2022-03-02 | 53.39 | $28.28 | 39600 |
| 2022-03-01 | 47.92 | $27.82 | 3635 |
| 2022-02-28 | 46.76 | $27.73 | 28000 |
| 2022-02-25 | 47.77 | $27.82 | 3646 |
| 2022-02-24 | 40.57 | $27.29 | 1648 |
| 2022-02-23 | 43.02 | $27.52 | 2736 |
| 2022-02-22 | 41.86 | $27.44 | 13300 |
| 2022-02-18 | 41.72 | $27.43 | 8400 |
| 2022-02-17 | 43.73 | $27.63 | 200 |
| 2022-02-16 | 40.60 | $27.40 | 1500 |
| 2022-02-15 | 40.05 | $27.36 | 11800 |
| 2022-02-14 | 41.52 | $27.52 | 624 |
| 2022-02-11 | 43.59 | $27.74 | 6023 |
| 2022-02-10 | 48.17 | $28.18 | 201 |
| 2022-02-09 | 50.10 | $28.35 | 22600 |
| 2022-02-08 | 48.60 | $28.22 | 220 |
| 2022-02-07 | 48.60 | $28.22 | 1538 |
| 2022-02-04 | 46.95 | $28.07 | 3600 |
| 2022-02-03 | 50.67 | $28.43 | 2239 |
| 2022-02-02 | 50.99 | $28.46 | 626 |
| 2022-02-01 | 59.17 | $29.15 | 440300 |
| 2022-01-31 | 58.43 | $29.07 | 4940 |
| 2022-01-28 | 52.45 | $28.48 | 636 |
| 2022-01-27 | 53.06 | $28.53 | 3432 |
| 2022-01-26 | 55.54 | $28.73 | 3400 |
| 2022-01-25 | 50.49 | $28.27 | 900 |
| 2022-01-24 | 50.85 | $28.30 | 7800 |
| 2022-01-21 | 51.31 | $28.34 | 3500 |
| 2022-01-20 | 55.74 | $28.71 | 2400 |
| 2022-01-19 | 53.03 | $28.45 | 9104 |
| 2022-01-18 | 53.39 | $28.48 | 7400 |
| 2022-01-14 | 51.84 | $28.33 | 1230 |
| 2022-01-13 | 53.76 | $28.50 | 7905 |
| 2022-01-12 | 53.48 | $28.47 | 1743 |
| 2022-01-11 | 49.91 | $28.11 | 2110 |
| 2022-01-10 | 48.01 | $27.93 | 2200 |
| 2022-01-07 | 50.64 | $28.19 | 2210 |
| 2022-01-06 | 49.43 | $28.07 | 2507 |
| 2022-01-05 | 54.87 | $28.58 | 4400 |
| 2022-01-04 | 57.47 | $28.80 | 1327 |
| 2022-01-03 | 60.05 | $29.01 | 1131 |
| 2021-12-31 | 60.29 | $29.03 | 946 |
| 2021-12-30 | 58.36 | $28.79 | 100 |
| 2021-12-29 | 56.60 | $28.58 | 1105 |
| 2021-12-28 | 45.86 | $27.54 | 100 |
| 2021-12-27 | 45.86 | $27.54 | 1300 |
| 2021-12-23 | 57.77 | $28.50 | 100 |
| 2021-12-22 | 57.77 | $28.50 | 105 |
| 2021-12-21 | 54.67 | $28.22 | 929 |
| 2021-12-20 | 53.75 | $28.14 | 2634 |
| 2021-12-17 | 57.35 | $28.40 | 1000 |
| 2021-12-16 | 54.93 | $28.18 | 2200 |
| 2021-12-15 | 51.72 | $27.91 | 1100 |
| 2021-12-14 | 47.67 | $27.60 | 1403 |
| 2021-12-13 | 43.29 | $27.30 | 1000 |
| 2021-12-10 | 44.47 | $27.40 | 904 |
| 2021-12-09 | 44.47 | $27.40 | 4038 |
| 2021-12-08 | 47.38 | $27.65 | 1311 |
| 2021-12-07 | 49.34 | $27.81 | 7600 |
| 2021-12-06 | 47.80 | $27.69 | 2021 |
| 2021-12-03 | 40.49 | $27.18 | 800 |
| 2021-12-02 | 32.78 | $26.74 | 4300 |
| 2021-12-01 | 33.34 | $26.80 | 2200 |
| 2021-11-30 | 33.80 | $26.85 | 10144 |
| 2021-11-29 | 42.83 | $27.66 | 1600 |
| 2021-11-26 | 50.23 | $28.13 | 100 |
| 2021-11-24 | 50.23 | $28.13 | 100 |
| 2021-11-23 | 50.23 | $28.13 | 2200 |
| 2021-11-22 | 49.60 | $28.09 | 100 |
| 2021-11-19 | 49.60 | $28.09 | 949 |
| 2021-11-18 | 51.84 | $28.24 | 700 |
| 2021-11-17 | 46.31 | $27.88 | 246 |
| 2021-11-16 | 48.21 | $28.01 | 1236 |
| 2021-11-15 | 48.94 | $28.06 | 203 |
| 2021-11-12 | 47.26 | $27.95 | 1515 |
| 2021-11-11 | 48.64 | $28.05 | 700 |
| 2021-11-10 | 50.46 | $28.18 | 1805 |
| 2021-11-09 | 50.46 | $28.18 | 1816 |
| 2021-11-08 | 48.59 | $28.04 | 500 |
| 2021-11-05 | 53.67 | $28.41 | 2832 |
| 2021-11-04 | 52.78 | $28.34 | 120 |
| 2021-11-03 | 55.07 | $28.50 | 730 |
| 2021-11-02 | 62.47 | $28.96 | 743 |
| 2021-11-01 | 67.94 | $29.25 | 3400 |
| 2021-10-29 | 65.89 | $29.04 | 4611 |
| 2021-10-28 | 61.16 | $28.62 | 1920 |
| 2021-10-27 | 51.98 | $28.01 | 404 |
| 2021-10-26 | 56.11 | $28.21 | 1716 |
| 2021-10-25 | 56.11 | $28.21 | 2233 |
| 2021-10-22 | 56.51 | $28.23 | 500 |
| 2021-10-21 | 57.30 | $28.27 | 600 |
| 2021-10-20 | 57.88 | $28.30 | 700 |
| 2021-10-19 | 54.71 | $28.08 | 532 |
| 2021-10-18 | 54.42 | $28.06 | 206 |
| 2021-10-15 | 56.89 | $28.20 | 507 |
| 2021-10-14 | 59.07 | $28.32 | 934 |
| 2021-10-13 | 55.27 | $28.04 | 100 |
| 2021-10-12 | 52.09 | $27.83 | 1042 |
| 2021-10-11 | 52.77 | $27.87 | 100 |
| 2021-10-08 | 52.77 | $27.87 | 100 |
| 2021-10-07 | 52.77 | $27.87 | 1119 |
| 2021-10-06 | 48.78 | $27.59 | 9900 |
| 2021-10-05 | 44.99 | $27.35 | 5800 |
| 2021-10-04 | 43.50 | $27.26 | 2543 |
| 2021-10-01 | 40.62 | $27.09 | 737 |
| 2021-09-30 | 35.47 | $26.81 | 605 |
| 2021-09-29 | 36.10 | $26.87 | 1010 |
| 2021-09-28 | 36.21 | $26.88 | 3513 |
| 2021-09-27 | 39.07 | $27.15 | 17200 |
| 2021-09-24 | 38.03 | $27.09 | 2100 |
| 2021-09-23 | 39.52 | $27.23 | 900 |
| 2021-09-22 | 37.36 | $27.10 | 3419 |
| 2021-09-21 | 39.31 | $27.29 | 420 |
| 2021-09-20 | 35.62 | $27.07 | 3716 |
| 2021-09-17 | 36.48 | $27.16 | 3244 |
| 2021-09-16 | 39.95 | $27.50 | 1413 |
| 2021-09-15 | 43.54 | $27.81 | 2123 |
| 2021-09-14 | 40.60 | $27.63 | 1004 |
| 2021-09-13 | 40.71 | $27.64 | 914 |
| 2021-09-10 | 40.82 | $27.65 | 900 |
| 2021-09-09 | 44.01 | $27.94 | 1319 |
| 2021-09-08 | 44.81 | $28.01 | 700 |
| 2021-09-07 | 43.69 | $27.93 | 1003 |
| 2021-09-03 | 50.34 | $28.48 | 2937 |
| 2021-09-02 | 48.30 | $28.33 | 1409 |
| 2021-09-01 | 47.76 | $28.29 | 1500 |
| 2021-08-31 | 47.76 | $28.29 | 7847 |
| 2021-08-30 | 47.99 | $28.31 | 100 |
| 2021-08-27 | 47.99 | $28.31 | 1900 |
| 2021-08-26 | 44.28 | $28.00 | 1200 |
| 2021-08-25 | 46.94 | $28.26 | 2706 |
| 2021-08-24 | 47.57 | $28.32 | 19900 |
| 2021-08-23 | 48.19 | $28.38 | 5500 |
| 2021-08-20 | 46.89 | $28.26 | 1800 |
| 2021-08-19 | 44.69 | $28.06 | 2513 |
| 2021-08-18 | 48.40 | $28.45 | 2500 |
| 2021-08-17 | 45.77 | $28.21 | 800 |
| 2021-08-16 | 48.51 | $28.49 | 100 |
| 2021-08-13 | 48.51 | $28.49 | 2304 |
| 2021-08-12 | 47.29 | $28.37 | 7200 |
| 2021-08-11 | 47.38 | $28.38 | 6006 |
| 2021-08-10 | 47.98 | $28.45 | 1400 |
| 2021-08-09 | 42.76 | $27.92 | 4600 |
| 2021-08-06 | 43.38 | $28.00 | 2625 |
| 2021-08-05 | 45.84 | $28.31 | 2100 |
| 2021-08-04 | 44.79 | $28.20 | 3200 |
| 2021-08-03 | 51.46 | $28.97 | 2238 |
| 2021-08-02 | 41.19 | $28.02 | 1100 |
| 2021-07-30 | 56.17 | $29.28 | 4700 |
| 2021-07-29 | 51.81 | $28.95 | 1200 |
| 2021-07-28 | 46.10 | $28.58 | 1200 |
| 2021-07-27 | 44.58 | $28.49 | 700 |
| 2021-07-26 | 40.32 | $28.25 | 336 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-23
Close Price
$39.48
Vol: 616
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 0.00 | $39.48 | 616 |
| 2026-07-22 | 0.00 | $38.89 | 100300 |
| 2026-07-21 | -2.20 | $38.19 | 12 |
| 2026-07-20 | -2.15 | $38.19 | 140920 |
| 2026-07-17 | 0.00 | $38.23 | 12 |
| 2026-07-16 | 0.00 | $38.23 | 132619 |
| 2026-07-15 | 0.00 | $38.10 | 46247 |
| 2026-07-14 | 0.00 | $37.98 | 33507 |
| 2026-07-13 | -37.12 | $37.20 | 109127 |
| 2026-07-10 | -50.76 | $37.02 | 67100 |
| 2026-07-09 | -41.67 | $37.14 | 20027 |
| 2026-07-08 | -23.48 | $37.38 | 16400 |
| 2026-07-07 | -53.69 | $36.60 | 89227 |
| 2026-07-06 | -61.58 | $36.44 | 115300 |
| 2026-07-02 | -39.90 | $36.88 | 93740 |
| 2026-07-01 | -18.72 | $37.31 | 23 |
| 2026-06-30 | -15.51 | $37.31 | 42842 |
| 2026-06-29 | 0.00 | $37.69 | 29000 |
| 2026-06-26 | -30.59 | $37.50 | 28959 |
| 2026-06-25 | -32.00 | $37.30 | 2800 |
| 2026-06-24 | -47.75 | $36.67 | 3300 |
| 2026-06-23 | -47.25 | $36.69 | 400 |
| 2026-06-22 | -47.25 | $36.69 | 45428 |
| 2026-06-18 | -42.50 | $36.88 | 400 |
| 2026-06-17 | -42.50 | $36.88 | 400 |
| 2026-06-16 | -39.00 | $37.02 | 99511 |
| 2026-06-15 | -33.83 | $37.22 | 415 |
| 2026-06-12 | -42.79 | $36.86 | 429 |
| 2026-06-11 | -41.04 | $36.93 | 101 |
| 2026-06-10 | -41.04 | $36.93 | 514 |
| 2026-06-09 | -53.73 | $36.42 | 2600 |
| 2026-06-08 | -61.94 | $36.09 | 3100 |
| 2026-06-05 | -46.77 | $36.70 | 21800 |
| 2026-06-04 | -64.43 | $35.99 | — |
| 2026-06-03 | -64.43 | $35.99 | 2 |
| 2026-06-02 | -64.43 | $35.99 | 28716 |
| 2026-06-01 | -79.35 | $35.39 | 15733 |
| 2026-05-29 | -51.74 | $36.50 | 115510 |
| 2026-05-28 | -5.02 | $36.64 | 41923 |
| 2026-05-27 | -1.52 | $36.50 | 44200 |
| 2026-05-26 | 0.00 | $36.53 | 23536 |
| 2026-05-22 | 0.00 | $36.30 | 1048 |
| 2026-05-21 | -85.43 | $35.60 | 800 |
| 2026-05-20 | -85.43 | $35.60 | 2248 |
| 2026-05-19 | -86.13 | $35.55 | 1805 |
| 2026-05-18 | -100.00 | $34.56 | 900 |
| 2026-05-15 | -94.05 | $35.06 | 441 |
| 2026-05-14 | -87.68 | $35.51 | 113802 |
| 2026-05-13 | -90.65 | $35.30 | 824 |
| 2026-05-12 | -86.97 | $35.56 | 300 |
| 2026-05-11 | -86.97 | $35.56 | 1300 |
| 2026-05-08 | -93.20 | $35.12 | 1300 |
| 2026-05-07 | -80.45 | $36.02 | — |
| 2026-05-06 | -80.45 | $36.02 | 10700 |
| 2026-05-05 | -81.30 | $35.96 | 24045 |
| 2026-05-04 | -84.14 | $35.76 | 20100 |
| 2026-05-01 | -84.94 | $35.55 | 40126 |
| 2026-04-30 | -82.46 | $35.73 | 20 |
| 2026-04-29 | -82.46 | $35.73 | 2300 |
| 2026-04-28 | -82.32 | $35.74 | 1500 |
| 2026-04-27 | -88.81 | $35.27 | 1200 |
| 2026-04-24 | -89.50 | $35.22 | 9521 |
| 2026-04-23 | -71.79 | $35.12 | 200 |
| 2026-04-22 | -85.47 | $34.80 | 400 |
| 2026-04-21 | -70.51 | $35.15 | 1800 |
| 2026-04-20 | -66.24 | $35.25 | 400 |
| 2026-04-17 | -60.08 | $35.37 | 613 |
| 2026-04-16 | -39.50 | $35.86 | 200 |
| 2026-04-15 | -40.34 | $35.84 | 5800 |
| 2026-04-14 | -39.08 | $35.87 | 4300 |
| 2026-04-13 | -39.50 | $35.86 | 3000 |
| 2026-04-10 | -7.98 | $36.61 | 1438 |
| 2026-04-09 | -4.55 | $36.31 | 1030 |
| 2026-04-08 | -1.96 | $35.92 | 600 |
| 2026-04-07 | -11.11 | $35.78 | 722 |
| 2026-04-06 | -30.07 | $35.49 | 2442 |
| 2026-04-02 | -52.94 | $35.14 | 700 |
| 2026-04-01 | -66.67 | $35.14 | 800 |
| 2026-03-31 | -70.37 | $35.06 | 2500 |
| 2026-03-30 | -73.15 | $35.00 | 5712 |
| 2026-03-27 | -70.00 | $34.90 | 400 |
| 2026-03-26 | -69.17 | $34.92 | 1000 |
| 2026-03-25 | -56.80 | $34.91 | 831 |
| 2026-03-24 | -68.03 | $34.58 | 18800 |
| 2026-03-23 | -67.69 | $34.59 | 25927 |
| 2026-03-20 | -73.47 | $34.42 | 49700 |
| 2026-03-19 | -53.74 | $35.00 | 27340 |
| 2026-03-18 | -27.21 | $35.78 | 39700 |
| 2026-03-17 | -31.63 | $35.65 | 65935 |
| 2026-03-16 | -21.43 | $35.95 | 10500 |
| 2026-03-13 | -38.28 | $35.42 | 8900 |
| 2026-03-12 | -29.02 | $35.57 | 59207 |
| 2026-03-11 | -28.65 | $35.50 | 76133 |
| 2026-03-10 | -25.00 | $35.51 | 34625 |
| 2026-03-09 | -24.45 | $35.47 | 8021 |
| 2026-03-06 | -21.17 | $35.60 | 76700 |
| 2026-03-05 | -29.81 | $35.20 | 57440 |
| 2026-03-04 | -8.21 | $35.08 | 14300 |
| 2026-03-03 | -6.74 | $35.13 | 7400 |
| 2026-03-02 | -21.51 | $34.62 | 56731 |
| 2026-02-27 | -15.12 | $34.84 | 51622 |
| 2026-02-26 | -34.14 | $34.10 | 16634 |
| 2026-02-25 | -1.51 | $35.18 | 48400 |
| 2026-02-24 | -17.38 | $34.63 | 29700 |
| 2026-02-23 | 0.00 | $35.20 | 29201 |
| 2026-02-20 | -7.80 | $34.32 | 20400 |
| 2026-02-19 | -3.21 | $34.09 | 51328 |
| 2026-02-18 | -9.28 | $33.83 | 39700 |
| 2026-02-17 | 0.00 | $34.05 | 13407 |
| 2026-02-13 | -4.33 | $33.68 | 11200 |
| 2026-02-12 | -12.20 | $33.48 | 178117 |
| 2026-02-11 | -33.86 | $32.93 | 3239 |
| 2026-02-10 | -46.33 | $32.34 | 645 |
| 2026-02-09 | -50.48 | $32.21 | 2100 |
| 2026-02-06 | -55.59 | $32.05 | 4107 |
| 2026-02-05 | -40.58 | $32.52 | 57800 |
| 2026-02-04 | -32.27 | $32.78 | 45518 |
| 2026-02-03 | -40.35 | $32.41 | 47345 |
| 2026-02-02 | -46.87 | $31.92 | 25921 |
| 2026-01-30 | -27.59 | $32.11 | 6338 |
| 2026-01-29 | -10.34 | $32.66 | 22021 |
| 2026-01-28 | 0.00 | $32.65 | 30413 |
| 2026-01-27 | -9.78 | $32.29 | 65400 |
| 2026-01-26 | -21.01 | $31.98 | 23800 |
| 2026-01-23 | -19.93 | $32.01 | 258903 |
| 2026-01-22 | -31.16 | $31.70 | 25633 |
| 2026-01-21 | -31.88 | $31.68 | 143300 |
| 2026-01-20 | -24.28 | $31.89 | 10600 |
| 2026-01-16 | -43.12 | $31.37 | 19606 |
| 2026-01-15 | -43.84 | $31.35 | 25400 |
| 2026-01-14 | -39.49 | $31.47 | 11012 |
| 2026-01-13 | -38.77 | $31.49 | 47711 |
| 2026-01-12 | -56.52 | $31.00 | 51825 |
| 2026-01-09 | -13.61 | $31.07 | 10946 |
| 2026-01-08 | -17.53 | $31.00 | 30519 |
| 2026-01-07 | -26.62 | $30.86 | 8300 |
| 2026-01-06 | -40.26 | $30.65 | 62641 |
| 2026-01-05 | -39.61 | $30.66 | 9029 |
| 2026-01-02 | -14.94 | $31.04 | 5100 |
| 2025-12-31 | -4.29 | $31.07 | 12405 |
| 2025-12-30 | -2.86 | $31.09 | 10348 |
| 2025-12-29 | 0.00 | $31.05 | 3700 |
| 2025-12-26 | -8.66 | $30.89 | 307 |
| 2025-12-24 | -7.87 | $30.90 | 8629 |
| 2025-12-23 | -14.73 | $30.81 | 14600 |
| 2025-12-22 | -33.57 | $30.52 | 228913 |
| 2025-12-19 | -4.67 | $30.93 | 401 |
| 2025-12-18 | -4.67 | $30.93 | 4705 |
| 2025-12-17 | -4.67 | $30.93 | 30700 |
| 2025-12-16 | -60.83 | $30.35 | 138 |
| 2025-12-15 | -60.83 | $30.35 | 6300 |
| 2025-12-12 | -68.66 | $30.18 | 23500 |
| 2025-12-11 | -81.11 | $29.91 | 276043 |
| 2025-12-10 | -89.40 | $29.73 | 3014 |
| 2025-12-09 | -81.11 | $29.91 | 39400 |
| 2025-12-08 | -70.80 | $30.07 | 17500 |
| 2025-12-05 | -50.16 | $30.08 | 18400 |
| 2025-12-04 | -39.32 | $30.16 | 100800 |
| 2025-12-03 | -44.27 | $29.97 | 120000 |
| 2025-12-02 | -40.72 | $30.09 | 9300 |
| 2025-12-01 | -39.69 | $30.13 | 9318 |
| 2025-11-28 | -44.59 | $29.94 | 1 |
| 2025-11-26 | -44.59 | $29.94 | 1 |
| 2025-11-25 | -44.59 | $29.94 | 11448 |
| 2025-11-24 | -54.12 | $29.57 | 57915 |
| 2025-11-21 | -55.93 | $29.50 | 2300 |
| 2025-11-20 | -42.53 | $30.02 | 310 |
| 2025-11-19 | -42.53 | $30.02 | 12615 |
| 2025-11-18 | -35.31 | $30.30 | 29400 |
| 2025-11-17 | -22.78 | $29.96 | 11700 |
| 2025-11-14 | -1.78 | $30.55 | 1 |
| 2025-11-13 | -1.78 | $30.55 | 55208 |
| 2025-11-12 | 0.00 | $30.21 | 22200 |
| 2025-11-11 | -0.91 | $29.98 | 14627 |
| 2025-11-10 | -0.44 | $29.99 | 18900 |
| 2025-11-07 | 0.00 | $29.24 | 28448 |
| 2025-11-06 | -60.39 | $28.13 | 29500 |
| 2025-11-05 | -62.34 | $28.10 | 9730 |
| 2025-11-04 | -47.15 | $27.82 | 8942 |
| 2025-11-03 | -40.68 | $27.99 | 16129 |
| 2025-10-31 | -37.26 | $28.08 | 6700 |
| 2025-10-30 | -34.60 | $28.15 | 14238 |
| 2025-10-29 | -40.68 | $27.99 | 9413 |
| 2025-10-28 | -31.94 | $28.22 | 85200 |
| 2025-10-27 | -27.00 | $28.35 | 16035 |
| 2025-10-24 | -11.79 | $28.75 | 7915 |
| 2025-10-23 | -2.66 | $28.99 | — |
| 2025-10-22 | -2.66 | $28.99 | 4913 |
| 2025-10-21 | 0.00 | $28.40 | 1200 |
| 2025-10-20 | 0.00 | $28.36 | 3800 |
| 2025-10-17 | 0.00 | $28.35 | 20822 |
| 2025-10-16 | -15.63 | $28.05 | 11800 |
| 2025-10-15 | 0.00 | $28.15 | 6700 |
| 2025-10-14 | -24.71 | $27.71 | 61400 |
| 2025-10-13 | 0.00 | $28.13 | 800 |
| 2025-10-10 | -7.59 | $27.89 | 13006 |
| 2025-10-09 | -31.01 | $27.52 | 19317 |
| 2025-10-08 | -15.19 | $27.77 | 25200 |
| 2025-10-07 | -21.78 | $27.79 | 7213 |
| 2025-10-06 | -23.76 | $27.77 | 12900 |
| 2025-10-03 | -3.96 | $27.97 | 25700 |
| 2025-10-02 | -23.86 | $27.67 | 3915 |
| 2025-10-01 | -18.18 | $27.72 | 20825 |
| 2025-09-30 | 0.00 | $27.86 | 7400 |
| 2025-09-29 | -4.41 | $27.65 | 12900 |
| 2025-09-26 | -54.62 | $27.54 | 16844 |
| 2025-09-25 | -58.82 | $27.49 | 20700 |
| 2025-09-24 | -59.66 | $27.48 | 8002 |
| 2025-09-23 | -66.39 | $27.40 | 1603 |
| 2025-09-22 | -65.55 | $27.41 | 6200 |
| 2025-09-19 | -100.00 | $27.00 | 39900 |
| 2025-09-18 | -93.16 | $27.10 | 32400 |
| 2025-09-17 | -95.33 | $27.17 | 13800 |
| 2025-09-16 | -75.00 | $27.50 | — |
| 2025-09-15 | -75.00 | $27.50 | 22022 |
| 2025-09-12 | -65.22 | $27.59 | — |
| 2025-09-11 | -65.22 | $27.59 | 5726 |
| 2025-09-10 | -76.09 | $27.49 | 15800 |
| 2025-09-09 | -70.65 | $27.54 | 8210 |
| 2025-09-08 | -68.48 | $27.56 | 6300 |
| 2025-09-05 | -75.00 | $27.50 | — |
| 2025-09-04 | -75.00 | $27.50 | 25500 |
| 2025-09-03 | -71.13 | $27.55 | 21500 |
| 2025-09-02 | -71.13 | $27.55 | 29614 |
| 2025-08-29 | -64.53 | $27.88 | 34040 |
| 2025-08-28 | -79.65 | $27.62 | 2147 |
| 2025-08-27 | -79.65 | $27.62 | 41040 |
| 2025-08-26 | -100.00 | $27.27 | 285300 |
| 2025-08-25 | -98.67 | $27.51 | 18500 |
| 2025-08-22 | -73.33 | $27.89 | 6142 |
| 2025-08-21 | -81.33 | $27.77 | 11902 |
| 2025-08-20 | -88.00 | $27.67 | 30400 |
| 2025-08-19 | -100.00 | $27.49 | 31321 |
| 2025-08-18 | -99.32 | $27.54 | 46400 |
| 2025-08-15 | -93.15 | $27.63 | — |
| 2025-08-14 | -93.15 | $27.63 | 15200 |
| 2025-08-13 | -89.04 | $27.69 | 52600 |
| 2025-08-12 | -81.63 | $27.80 | 11900 |
| 2025-08-11 | -87.07 | $27.72 | 14616 |
| 2025-08-08 | -90.20 | $27.68 | 65720 |
| 2025-08-07 | -85.62 | $27.75 | 6601 |
| 2025-08-06 | -53.59 | $28.24 | 41300 |
| 2025-08-05 | -56.86 | $28.19 | 23400 |
| 2025-08-04 | -12.42 | $28.87 | 2200 |
| 2025-08-01 | -70.47 | $28.01 | 5500 |
| 2025-07-31 | -94.63 | $27.65 | 86503 |
| 2025-07-30 | -33.56 | $28.56 | 4100 |
| 2025-07-29 | -46.00 | $28.37 | 10033 |
| 2025-07-28 | -57.76 | $28.13 | 31312 |
| 2025-07-25 | -36.46 | $28.36 | 37400 |
| 2025-07-24 | -29.17 | $28.50 | 53247 |
| 2025-07-23 | -26.04 | $28.56 | 46700 |
| 2025-07-22 | -17.71 | $28.72 | 21043 |
| 2025-07-21 | -52.08 | $28.06 | 59618 |
| 2025-07-18 | -61.46 | $27.88 | 6000 |
| 2025-07-17 | -65.63 | $27.80 | 51718 |
| 2025-07-16 | -55.73 | $27.99 | 53038 |
| 2025-07-15 | -59.38 | $27.92 | 74800 |
| 2025-07-14 | -67.71 | $27.76 | 73811 |
| 2025-07-11 | -32.00 | $27.65 | 34700 |
| 2025-07-10 | -12.00 | $27.80 | 81800 |
| 2025-07-09 | -29.33 | $27.67 | 88500 |
| 2025-07-08 | -37.33 | $27.61 | — |
| 2025-07-07 | -37.33 | $27.61 | — |
| 2025-07-03 | -37.33 | $27.61 | 300 |
| 2025-07-02 | -32.22 | $27.75 | 1000 |
| 2025-07-01 | -53.33 | $27.56 | — |
| 2025-06-30 | -56.25 | $27.56 | 2401 |
| 2025-06-27 | -95.83 | $27.18 | 40149 |
| 2025-06-26 | -74.71 | $27.45 | 14200 |
| 2025-06-25 | -88.51 | $27.33 | 26400 |
| 2025-06-24 | -45.98 | $27.70 | 4029 |
| 2025-06-23 | -63.22 | $27.55 | 2200 |
| 2025-06-20 | -100.00 | $27.23 | 22100 |
| 2025-06-18 | -51.19 | $27.67 | — |
| 2025-06-17 | -35.54 | $27.67 | 3500 |
| 2025-06-16 | -18.03 | $27.88 | 36424 |
| 2025-06-13 | -13.94 | $27.87 | — |
| 2025-06-12 | -13.94 | $27.87 | 23435 |
| 2025-06-11 | -28.19 | $27.57 | 300 |
| 2025-06-10 | -20.48 | $27.67 | 732 |
| 2025-06-09 | -37.62 | $27.31 | 812 |
| 2025-06-06 | -25.24 | $27.57 | 700 |
| 2025-06-05 | -17.14 | $27.74 | 200 |
| 2025-06-04 | -7.14 | $27.95 | 800 |
| 2025-06-03 | -6.19 | $27.97 | 915 |
| 2025-06-02 | -5.71 | $27.98 | 611 |
| 2025-05-30 | -3.43 | $27.97 | 60338 |
| 2025-05-29 | -4.10 | $27.87 | 1500 |
| 2025-05-28 | -12.06 | $27.75 | 929 |
| 2025-05-27 | -4.52 | $27.90 | 24144 |
| 2025-05-23 | -23.62 | $27.52 | 309 |
| 2025-05-22 | -36.18 | $27.27 | 1014 |
| 2025-05-21 | -18.09 | $27.63 | 1027 |
| 2025-05-20 | -53.77 | $26.92 | 500 |
| 2025-05-19 | -55.78 | $26.88 | 611 |
| 2025-05-16 | -77.39 | $26.45 | 81228 |
| 2025-05-15 | -76.38 | $26.47 | 17802 |
| 2025-05-14 | -82.41 | $26.35 | 37300 |
| 2025-05-13 | -78.89 | $26.42 | 42233 |
| 2025-05-12 | -100.00 | $26.00 | 13800 |
| 2025-05-09 | -54.01 | $26.71 | 7600 |
| 2025-05-08 | -32.31 | $26.94 | 47420 |
| 2025-05-07 | -14.40 | $27.43 | 1405 |
| 2025-05-06 | -13.88 | $27.45 | 14900 |
| 2025-05-05 | -21.85 | $27.14 | 1000 |
| 2025-05-02 | -22.11 | $27.13 | 8900 |
| 2025-05-01 | -16.45 | $27.35 | 1300 |
| 2025-04-30 | 0.00 | $27.99 | 4100 |
| 2025-04-29 | -4.03 | $27.43 | 2200 |
| 2025-04-28 | -5.48 | $27.38 | 7700 |
| 2025-04-25 | -9.22 | $27.25 | 1500 |
| 2025-04-24 | -12.10 | $27.15 | 71900 |
| 2025-04-23 | -10.66 | $27.20 | 6300 |
| 2025-04-22 | -3.17 | $27.46 | 3100 |
| 2025-04-21 | -4.91 | $27.20 | 3700 |
| 2025-04-17 | 0.00 | $27.31 | 1900 |
| 2025-04-16 | -8.36 | $26.84 | 4200 |
| 2025-04-15 | -23.41 | $26.39 | 2632 |
| 2025-04-14 | -25.75 | $26.32 | 800 |
| 2025-04-11 | -43.14 | $25.80 | 1722 |
| 2025-04-10 | -69.90 | $25.00 | 18416 |
| 2025-04-09 | -76.59 | $24.80 | 6200 |
| 2025-04-08 | -78.26 | $24.75 | 7600 |
| 2025-04-07 | -67.42 | $25.00 | 7100 |
| 2025-04-04 | -44.19 | $25.72 | 32125 |
| 2025-04-03 | -3.87 | $26.97 | 42400 |
| 2025-04-02 | -14.41 | $25.89 | 1940 |
| 2025-04-01 | 0.00 | $26.21 | 3749 |
| 2025-03-31 | -17.61 | $25.44 | — |
| 2025-03-28 | -17.61 | $25.44 | — |
| 2025-03-27 | -15.27 | $25.44 | 900 |
| 2025-03-26 | -9.52 | $25.55 | 51300 |
| 2025-03-25 | -4.86 | $25.41 | 2436 |
| 2025-03-24 | -6.75 | $25.17 | 909 |
| 2025-03-21 | -24.54 | $24.88 | 14100 |
| 2025-03-20 | -19.63 | $24.96 | 600 |
| 2025-03-19 | 0.00 | $25.28 | 1200 |
| 2025-03-18 | 0.00 | $24.75 | 1300 |
| 2025-03-17 | -2.86 | $24.67 | 900 |
| 2025-03-14 | -15.15 | $24.49 | 414 |
| 2025-03-13 | -19.19 | $24.45 | 900 |
| 2025-03-12 | -53.47 | $24.10 | 220 |
| 2025-03-11 | -45.54 | $24.18 | 2100 |
| 2025-03-10 | -39.55 | $24.11 | 3832 |
| 2025-03-07 | -12.69 | $24.47 | 800 |
| 2025-03-06 | -12.98 | $24.44 | 5200 |
| 2025-03-05 | -4.58 | $24.55 | 181500 |
| 2025-03-04 | -8.40 | $24.50 | 3800 |
| 2025-03-03 | -11.80 | $24.29 | 1633 |
| 2025-02-28 | -24.16 | $24.07 | 117847 |
| 2025-02-27 | -41.01 | $23.77 | 1224 |
| 2025-02-26 | -8.99 | $24.34 | 700 |
| 2025-02-25 | -3.11 | $24.28 | 1337 |
| 2025-02-24 | 0.00 | $24.33 | 900 |
| 2025-02-21 | -21.05 | $23.92 | — |
| 2025-02-20 | -21.05 | $23.92 | — |
| 2025-02-19 | -21.05 | $23.92 | 6805 |
| 2025-02-18 | -34.16 | $23.78 | 1802 |
| 2025-02-14 | -19.25 | $24.02 | 1200 |
| 2025-02-13 | -14.29 | $24.10 | 10000 |
| 2025-02-12 | -36.65 | $23.74 | 2200 |
| 2025-02-11 | -39.75 | $23.69 | 31623 |
| 2025-02-10 | -54.55 | $23.62 | 3200 |
| 2025-02-07 | -58.08 | $23.55 | 2500 |
| 2025-02-06 | -64.14 | $23.43 | 1300 |
| 2025-02-05 | -38.89 | $23.93 | 1300 |
| 2025-02-04 | -47.98 | $23.75 | 10200 |
| 2025-02-03 | -78.79 | $23.14 | 18900 |
| 2025-01-31 | -76.47 | $23.40 | 3100 |
| 2025-01-30 | -86.47 | $23.23 | 4800 |
| 2025-01-29 | -86.47 | $23.23 | 605 |
| 2025-01-28 | -83.55 | $23.43 | 4531 |
| 2025-01-27 | -87.43 | $23.62 | 1900 |
| 2025-01-24 | -89.14 | $23.56 | — |
| 2025-01-23 | -89.14 | $23.56 | 4600 |
| 2025-01-22 | -89.71 | $23.54 | 1900 |
| 2025-01-21 | -79.43 | $23.90 | 4604 |
| 2025-01-17 | -81.14 | $23.84 | 2200 |
| 2025-01-16 | -94.57 | $23.37 | 835 |
| 2025-01-15 | -89.66 | $23.47 | 6300 |
| 2025-01-14 | -88.83 | $23.50 | 1100 |
| 2025-01-13 | -88.83 | $23.50 | 5422 |
| 2025-01-10 | -84.92 | $23.64 | 4600 |
| 2025-01-08 | -74.02 | $24.03 | 700 |
| 2025-01-07 | -72.35 | $24.09 | 2223 |
| 2025-01-06 | -73.46 | $24.05 | 1527 |
| 2025-01-03 | -70.67 | $24.15 | 1616 |
| 2025-01-02 | -72.63 | $24.08 | 3839 |
| 2024-12-31 | -70.67 | $24.15 | 443 |
| 2024-12-30 | -71.23 | $24.13 | 845 |
| 2024-12-27 | -70.67 | $24.15 | 2500 |
| 2024-12-26 | -61.73 | $24.47 | 800 |
| 2024-12-24 | -66.56 | $24.18 | 2100 |
| 2024-12-23 | -72.14 | $24.00 | 4305 |
| 2024-12-20 | -73.68 | $23.95 | 5805 |
| 2024-12-19 | -75.85 | $23.88 | 3400 |
| 2024-12-18 | -72.14 | $24.00 | 4519 |
| 2024-12-17 | -55.42 | $24.54 | 4834 |
| 2024-12-16 | -46.44 | $24.83 | 4000 |
| 2024-12-13 | -88.44 | $24.80 | 108834 |
| 2024-12-12 | -60.09 | $24.93 | 15746 |
| 2024-12-11 | -33.48 | $25.55 | 20100 |
| 2024-12-10 | -24.46 | $25.76 | 77600 |
| 2024-12-09 | -30.39 | $25.40 | 32400 |
| 2024-12-06 | -19.28 | $25.74 | 2636 |
| 2024-12-05 | 0.00 | $26.33 | 2300 |
| 2024-12-04 | -4.21 | $26.00 | 48026 |
| 2024-12-03 | 0.00 | $25.90 | 1600 |
| 2024-12-02 | -10.38 | $25.60 | 3000 |
| 2024-11-29 | -9.62 | $25.62 | 2223 |
| 2024-11-27 | -15.75 | $25.57 | 900 |
| 2024-11-26 | -28.06 | $25.27 | 727 |
| 2024-11-25 | -10.79 | $25.75 | 129926 |
| 2024-11-22 | -6.47 | $25.87 | 11600 |
| 2024-11-21 | -21.22 | $25.46 | 16834 |
| 2024-11-20 | -30.10 | $25.29 | 208 |
| 2024-11-19 | -28.86 | $25.39 | 53000 |
| 2024-11-18 | -78.96 | $25.05 | 20918 |
| 2024-11-15 | -83.33 | $24.68 | 2846 |
| 2024-11-14 | -85.11 | $24.53 | 134926 |
| 2024-11-13 | -85.82 | $24.47 | 7800 |
| 2024-11-12 | -84.28 | $24.60 | 1517 |
| 2024-11-11 | -78.84 | $25.06 | 2326 |
| 2024-11-08 | -94.74 | $24.88 | 8500 |
| 2024-11-07 | -97.41 | $24.97 | 1933 |
| 2024-11-06 | -98.07 | $25.11 | 10407 |
| 2024-11-05 | -93.31 | $25.45 | 200 |
| 2024-11-04 | -95.54 | $25.30 | 900 |
| 2024-11-01 | -95.54 | $25.30 | 1920 |
| 2024-10-31 | -91.08 | $25.60 | 1035 |
| 2024-10-30 | -84.40 | $26.05 | 200 |
| 2024-10-29 | -89.00 | $25.74 | 1239 |
| 2024-10-28 | -85.74 | $25.96 | 1220 |
| 2024-10-25 | -87.07 | $25.87 | 3200 |
| 2024-10-24 | -85.44 | $25.98 | 2100 |
| 2024-10-23 | -81.72 | $26.23 | 1035 |
| 2024-10-22 | -80.83 | $26.29 | 1800 |
| 2024-10-21 | -72.33 | $26.66 | — |
| 2024-10-18 | -72.33 | $26.66 | 1400 |
| 2024-10-17 | -72.17 | $26.67 | 900 |
| 2024-10-16 | -71.83 | $26.69 | 729 |
| 2024-10-15 | -79.67 | $26.22 | 2847 |
| 2024-10-14 | -100.00 | $25.00 | 1728 |
| 2024-10-11 | -53.00 | $25.94 | 2527 |
| 2024-10-10 | -62.00 | $25.76 | 1900 |
| 2024-10-09 | -50.00 | $26.00 | 4401 |
| 2024-10-08 | -62.50 | $25.75 | 2800 |
| 2024-10-07 | -42.00 | $26.16 | 1800 |
| 2024-10-04 | -43.50 | $26.13 | 1500 |
| 2024-10-03 | -25.50 | $26.49 | 3509 |
| 2024-10-02 | -12.50 | $26.75 | 1600 |
| 2024-10-01 | -3.87 | $26.74 | 1000 |
| 2024-09-30 | 0.00 | $26.55 | 802 |
| 2024-09-27 | 0.00 | $26.50 | 500 |
| 2024-09-26 | 0.00 | $26.50 | 44100 |
| 2024-09-25 | 0.00 | $26.50 | 37500 |
| 2024-09-24 | -1.09 | $26.45 | 15100 |
| 2024-09-23 | -59.68 | $25.90 | 3900 |
| 2024-09-20 | -56.68 | $25.70 | 1640 |
| 2024-09-19 | -53.41 | $25.82 | 840 |
| 2024-09-18 | -40.60 | $26.29 | — |
| 2024-09-17 | -40.49 | $26.29 | 300 |
| 2024-09-16 | -35.32 | $26.36 | 47433 |
| 2024-09-13 | -36.57 | $26.31 | 144044 |
| 2024-09-12 | -41.29 | $26.12 | 64200 |
| 2024-09-11 | -49.25 | $25.80 | 63100 |
| 2024-09-10 | -54.73 | $25.58 | 112100 |
| 2024-09-09 | -48.93 | $25.73 | 35000 |
| 2024-09-06 | -55.35 | $25.40 | 26134 |
| 2024-09-05 | -48.37 | $25.70 | 41245 |
| 2024-09-04 | -45.29 | $25.57 | 15200 |
| 2024-09-03 | -53.07 | $25.19 | 1500 |
| 2024-08-30 | -52.05 | $25.24 | 3600 |
| 2024-08-29 | -57.79 | $24.96 | 3600 |
| 2024-08-28 | -60.45 | $24.83 | 1831 |
| 2024-08-27 | -61.89 | $24.76 | 2932 |
| 2024-08-26 | -61.07 | $24.80 | 9106 |
| 2024-08-23 | -35.29 | $24.11 | 200 |
| 2024-08-22 | -33.16 | $24.15 | 23150 |
| 2024-08-21 | -30.85 | $24.15 | 1021 |
| 2024-08-20 | -30.10 | $24.15 | 5300 |
| 2024-08-19 | -23.67 | $24.19 | 2100 |
| 2024-08-16 | -24.80 | $24.15 | 1730 |
| 2024-08-15 | -27.63 | $24.06 | 1307 |
| 2024-08-14 | -35.02 | $23.87 | 3725 |
| 2024-08-13 | -33.21 | $23.87 | 2827 |
| 2024-08-12 | -43.38 | $23.59 | 500 |
| 2024-08-09 | -47.43 | $23.48 | 1748 |
| 2024-08-08 | -42.65 | $23.61 | 143 |
| 2024-08-07 | -33.46 | $23.86 | 3600 |
| 2024-08-06 | -30.03 | $23.83 | 3100 |
| 2024-08-05 | 0.00 | $24.77 | 27045 |
| 2024-08-02 | -3.60 | $23.78 | 2034 |
| 2024-08-01 | -4.11 | $23.74 | 2207 |
| 2024-07-31 | -5.61 | $23.49 | 3500 |
| 2024-07-30 | 0.00 | $23.28 | 2900 |
| 2024-07-29 | -3.93 | $23.09 | 5536 |
| 2024-07-26 | 0.00 | $22.95 | 2000 |
| 2024-07-25 | -3.82 | $22.89 | 443 |
| 2024-07-24 | -7.64 | $22.83 | 9300 |
| 2024-07-23 | -30.46 | $22.43 | 5727 |
| 2024-07-22 | -32.45 | $22.40 | 12508 |
| 2024-07-19 | -40.76 | $22.25 | 1214 |
| 2024-07-18 | -29.30 | $22.43 | 1508 |
| 2024-07-17 | -12.17 | $22.33 | 6047 |
| 2024-07-16 | -30.43 | $22.12 | 6400 |
| 2024-07-15 | -35.65 | $22.06 | 2916 |
| 2024-07-12 | -6.96 | $22.39 | 4423 |
| 2024-07-11 | -41.06 | $22.21 | 7707 |
| 2024-07-10 | -41.06 | $22.21 | 7901 |
| 2024-07-09 | -64.24 | $21.86 | 2600 |
| 2024-07-08 | -68.83 | $21.80 | 1535 |
| 2024-07-05 | -59.52 | $22.00 | 2400 |
| 2024-07-03 | -77.90 | $21.72 | 1200 |
| 2024-07-02 | -96.69 | $21.38 | 1400 |
| 2024-07-01 | -85.64 | $21.58 | 600 |
| 2024-06-28 | -85.08 | $21.59 | 2500 |
| 2024-06-27 | -93.92 | $21.43 | 4700 |
| 2024-06-26 | -79.01 | $21.70 | 7110 |
| 2024-06-25 | -72.38 | $21.82 | 4028 |
| 2024-06-24 | -72.38 | $21.82 | 8300 |
| 2024-06-21 | -97.79 | $21.36 | 4400 |
| 2024-06-20 | -94.92 | $21.47 | 3546 |
| 2024-06-18 | -90.91 | $21.88 | 3135 |
| 2024-06-17 | -98.18 | $21.76 | 4636 |
| 2024-06-14 | -100.00 | $22.13 | 1744 |
| 2024-06-13 | -100.00 | $22.33 | 600 |
| 2024-06-12 | -99.35 | $22.34 | 2500 |
| 2024-06-11 | -81.82 | $22.61 | 1100 |
| 2024-06-10 | -77.92 | $22.67 | 6600 |
| 2024-06-07 | -72.73 | $22.75 | 900 |
| 2024-06-06 | -56.49 | $23.00 | 300 |
| 2024-06-05 | -53.25 | $23.05 | 79600 |
| 2024-06-04 | -64.29 | $22.88 | 1027 |
| 2024-06-03 | -66.87 | $22.78 | 11119 |
| 2024-05-31 | -60.54 | $22.75 | 3000 |
| 2024-05-30 | -78.57 | $22.33 | 7500 |
| 2024-05-29 | -76.53 | $22.37 | 2900 |
| 2024-05-28 | -58.16 | $22.73 | 1115 |
| 2024-05-24 | -37.76 | $23.13 | 2800 |
| 2024-05-23 | -50.00 | $22.89 | 2900 |
| 2024-05-22 | -27.04 | $23.34 | 2206 |
| 2024-05-21 | -28.06 | $23.32 | 1419 |
| 2024-05-20 | -34.69 | $23.19 | 12675 |
| 2024-05-17 | -34.00 | $23.19 | 1500 |
| 2024-05-16 | -5.91 | $23.40 | 720 |
| 2024-05-15 | 0.00 | $23.51 | 1826 |
| 2024-05-14 | 0.00 | $23.48 | 1200 |
| 2024-05-13 | 0.00 | $23.36 | 3600 |
| 2024-05-10 | 0.00 | $23.19 | 600 |
| 2024-05-09 | -1.67 | $23.07 | 5516 |
| 2024-05-08 | -2.25 | $23.04 | 15626 |
| 2024-05-07 | -7.30 | $22.57 | 9725 |
| 2024-05-06 | -22.14 | $22.39 | 1641 |
| 2024-05-03 | -47.86 | $22.03 | 3000 |
| 2024-05-02 | -40.71 | $22.13 | 3811 |
| 2024-05-01 | -40.00 | $22.14 | 25300 |
| 2024-04-30 | -14.29 | $22.50 | 18800 |
| 2024-04-29 | -7.86 | $22.59 | 24800 |
| 2024-04-26 | -17.86 | $22.45 | 700 |
| 2024-04-25 | -19.29 | $22.43 | 9010 |
| 2024-04-24 | -33.57 | $22.23 | 4034 |
| 2024-04-23 | -39.86 | $22.16 | 3100 |
| 2024-04-22 | -50.00 | $22.06 | 125700 |
| 2024-04-19 | -60.53 | $21.90 | 14200 |
| 2024-04-18 | -73.68 | $21.70 | 3623 |
| 2024-04-17 | -92.11 | $21.42 | 22547 |
| 2024-04-16 | -97.08 | $21.49 | 44000 |
| 2024-04-15 | -100.00 | $21.68 | 36600 |
| 2024-04-12 | -91.30 | $21.92 | 21917 |
| 2024-04-11 | -44.35 | $22.46 | 109600 |
| 2024-04-10 | -59.13 | $22.29 | 5742 |
| 2024-04-09 | -23.48 | $22.70 | 61500 |
| 2024-04-08 | -42.37 | $22.50 | 3900 |
| 2024-04-05 | -85.00 | $22.00 | 1300 |
| 2024-04-04 | -83.33 | $22.32 | 1234 |
| 2024-04-03 | -96.43 | $22.21 | 2716 |
| 2024-04-02 | -100.00 | $22.22 | 3841 |
| 2024-04-01 | -98.48 | $22.37 | 40237 |
| 2024-03-28 | -68.75 | $22.58 | 1233 |
| 2024-03-27 | -78.13 | $22.52 | 1000 |
| 2024-03-26 | -45.31 | $22.73 | 344 |
| 2024-03-25 | -50.00 | $22.70 | 3340 |
| 2024-03-22 | -64.06 | $22.61 | 500 |
| 2024-03-21 | -43.75 | $22.74 | 340 |
| 2024-03-20 | -48.44 | $22.71 | 1000 |
| 2024-03-19 | -31.25 | $22.82 | 2800 |
| 2024-03-18 | -29.69 | $22.83 | 2518 |
| 2024-03-15 | -66.20 | $22.55 | 617 |
| 2024-03-14 | -61.54 | $22.38 | 6300 |
| 2024-03-13 | -15.89 | $22.85 | 119114 |
| 2024-03-12 | -23.62 | $22.72 | 200 |
| 2024-03-11 | -7.09 | $22.93 | 4000 |
| 2024-03-08 | -3.94 | $22.97 | 828 |
| 2024-03-07 | -0.79 | $23.01 | 2600 |
| 2024-03-06 | -4.72 | $22.96 | 4600 |
| 2024-03-05 | -17.32 | $22.80 | 611 |
| 2024-03-04 | -37.01 | $22.55 | 3400 |
| 2024-03-01 | -18.11 | $22.79 | 1708 |
| 2024-02-29 | -49.30 | $22.47 | 29146 |
| 2024-02-28 | -44.59 | $22.62 | 1600 |
| 2024-02-27 | -58.29 | $22.53 | 19515 |
| 2024-02-26 | -60.96 | $22.48 | 3100 |
| 2024-02-23 | -44.92 | $22.78 | 2010 |
| 2024-02-22 | -44.92 | $22.78 | 5844 |
| 2024-02-21 | -55.62 | $22.58 | 7437 |
| 2024-02-20 | -55.62 | $22.58 | 1100 |
| 2024-02-16 | -60.53 | $22.50 | 3800 |
| 2024-02-15 | -87.89 | $21.98 | 4818 |
| 2024-02-14 | -87.89 | $21.98 | 2400 |
| 2024-02-13 | -98.45 | $21.78 | 7000 |
| 2024-02-12 | -68.45 | $22.55 | 900 |
| 2024-02-09 | -96.46 | $22.09 | 811 |
| 2024-02-08 | -100.00 | $22.02 | 2900 |
| 2024-02-07 | -82.79 | $22.40 | 1800 |
| 2024-02-06 | -83.04 | $22.41 | 3509 |
| 2024-02-05 | -84.17 | $22.41 | 3700 |
| 2024-02-02 | -59.58 | $23.00 | 1600 |
| 2024-02-01 | -52.50 | $23.17 | 4009 |
| 2024-01-31 | -68.33 | $22.79 | 3200 |
| 2024-01-30 | -33.75 | $23.62 | 111306 |
| 2024-01-29 | -45.00 | $23.35 | 1500 |
| 2024-01-26 | -50.00 | $23.23 | 243 |
| 2024-01-25 | -58.75 | $23.02 | 2500 |
| 2024-01-24 | -86.36 | $22.91 | 1333 |
| 2024-01-23 | -70.45 | $23.19 | 1100 |
| 2024-01-22 | -63.07 | $23.32 | 800 |
| 2024-01-19 | -59.09 | $23.26 | 737 |
| 2024-01-18 | -58.08 | $23.28 | 2821 |
| 2024-01-17 | -37.88 | $23.68 | 2200 |
| 2024-01-16 | -37.88 | $23.68 | 6332 |
| 2024-01-12 | -28.28 | $23.87 | 2300 |
| 2024-01-11 | -12.63 | $24.18 | 4300 |
| 2024-01-10 | -12.63 | $24.18 | 500 |
| 2024-01-09 | -12.63 | $24.18 | 4800 |
| 2024-01-08 | 0.00 | $24.43 | 7119 |
| 2024-01-05 | 0.00 | $24.40 | 910 |
| 2024-01-04 | 0.00 | $24.27 | 3400 |
| 2024-01-03 | -3.49 | $24.10 | 3708 |
| 2024-01-02 | -3.49 | $24.10 | 5427 |
| 2023-12-29 | -3.28 | $24.02 | 1800 |
| 2023-12-28 | -3.28 | $24.02 | 900 |
| 2023-12-27 | -3.24 | $24.02 | 12640 |
| 2023-12-26 | -17.84 | $23.75 | 2350 |
| 2023-12-22 | -17.84 | $23.75 | 4100 |
| 2023-12-21 | -34.48 | $23.38 | 4600 |
| 2023-12-20 | -25.62 | $23.56 | 7100 |
| 2023-12-19 | -23.65 | $23.60 | 7100 |
| 2023-12-18 | -27.09 | $23.53 | 3100 |
| 2023-12-15 | -14.29 | $23.79 | 11700 |
| 2023-12-14 | -11.82 | $23.84 | 9900 |
| 2023-12-13 | 0.00 | $23.80 | 5000 |
| 2023-12-12 | -35.00 | $22.83 | 8424 |
| 2023-12-11 | -14.56 | $23.02 | 4103 |
| 2023-12-08 | 0.00 | $23.25 | 800 |
| 2023-12-07 | 0.00 | $23.25 | 25402 |
| 2023-12-06 | -16.03 | $22.98 | 4725 |
| 2023-12-05 | -50.64 | $22.44 | 5100 |
| 2023-12-04 | -28.85 | $22.78 | 2947 |
| 2023-12-01 | -62.82 | $22.25 | 3800 |
| 2023-11-30 | -50.26 | $22.25 | 100 |
| 2023-11-29 | -46.45 | $22.25 | 1605 |
| 2023-11-28 | -35.07 | $22.49 | 4326 |
| 2023-11-27 | -31.28 | $22.57 | 4000 |
| 2023-11-24 | -32.70 | $22.54 | 4500 |
| 2023-11-22 | -36.49 | $22.46 | 500 |
| 2023-11-21 | -37.93 | $22.35 | 1700 |
| 2023-11-20 | -22.84 | $22.70 | 3206 |
| 2023-11-17 | -15.81 | $22.83 | 1600 |
| 2023-11-16 | -15.81 | $22.83 | 3712 |
| 2023-11-15 | 0.00 | $23.23 | 2700 |
| 2023-11-14 | -9.79 | $22.82 | 3200 |
| 2023-11-13 | -42.55 | $22.05 | 7200 |
| 2023-11-10 | -37.87 | $22.16 | 5619 |
| 2023-11-09 | -34.04 | $22.25 | 1900 |
| 2023-11-08 | -38.30 | $22.15 | 4807 |
| 2023-11-07 | -29.36 | $22.36 | 404 |
| 2023-11-06 | -5.53 | $22.92 | 36148 |
| 2023-11-03 | 0.00 | $22.96 | 13622 |
| 2023-11-02 | -1.14 | $22.43 | 2179 |
| 2023-11-01 | -69.78 | $21.12 | 31148 |
| 2023-10-31 | -59.72 | $21.23 | 7023 |
| 2023-10-30 | -47.92 | $21.40 | 6639 |
| 2023-10-27 | -55.56 | $21.29 | 3100 |
| 2023-10-26 | -55.56 | $21.29 | 5924 |
| 2023-10-25 | -81.94 | $20.91 | 14500 |
| 2023-10-24 | -72.22 | $21.05 | 1800 |
| 2023-10-23 | -64.58 | $21.16 | 13808 |
| 2023-10-20 | -80.23 | $21.00 | 2418 |
| 2023-10-19 | -63.39 | $21.32 | 5600 |
| 2023-10-18 | -65.29 | $21.49 | 10800 |
| 2023-10-17 | -59.06 | $21.69 | 10527 |
| 2023-10-16 | -54.34 | $21.86 | 52439 |
| 2023-10-13 | -53.47 | $21.99 | 300 |
| 2023-10-12 | -67.36 | $21.59 | 6300 |
| 2023-10-11 | -50.69 | $22.07 | 26700 |
| 2023-10-10 | -58.68 | $21.84 | 32300 |
| 2023-10-09 | -72.57 | $21.44 | 1650 |
| 2023-10-06 | -72.57 | $21.44 | 25300 |
| 2023-10-05 | -73.61 | $21.41 | 8900 |
| 2023-10-04 | -90.63 | $20.92 | 25700 |
| 2023-10-03 | -100.00 | $20.75 | 1800 |
| 2023-10-02 | -96.40 | $20.90 | 8707 |
| 2023-09-29 | -98.66 | $21.16 | 8410 |
| 2023-09-28 | -91.96 | $21.48 | 16800 |
| 2023-09-27 | -98.37 | $21.30 | 7700 |
| 2023-09-26 | -100.00 | $21.62 | 6845 |
| 2023-09-25 | -100.00 | $22.27 | 3940 |
| 2023-09-22 | -95.88 | $22.45 | 13003 |
| 2023-09-21 | -100.00 | $22.37 | 8700 |
| 2023-09-20 | -77.78 | $23.19 | 200 |
| 2023-09-19 | -77.78 | $23.19 | 6407 |
| 2023-09-18 | -54.17 | $23.53 | 3537 |
| 2023-09-15 | -65.28 | $23.37 | 8640 |
| 2023-09-14 | -90.97 | $23.00 | 10900 |
| 2023-09-13 | -90.97 | $23.00 | 8519 |
| 2023-09-12 | -85.42 | $23.08 | 3600 |
| 2023-09-11 | -100.00 | $22.89 | 17900 |
| 2023-09-08 | -97.06 | $23.27 | 4700 |
| 2023-09-07 | -86.76 | $23.41 | 68521 |
| 2023-09-06 | -93.38 | $23.32 | 60216 |
| 2023-09-05 | -90.83 | $23.60 | 538 |
| 2023-09-01 | -51.09 | $23.65 | 3100 |
| 2023-08-31 | -45.65 | $23.75 | 38400 |
| 2023-08-30 | -45.65 | $23.75 | 1315 |
| 2023-08-29 | -38.59 | $23.88 | 340 |
| 2023-08-28 | -42.93 | $23.80 | 1334 |
| 2023-08-25 | -65.86 | $23.60 | 1400 |
| 2023-08-24 | -60.24 | $23.74 | 8107 |
| 2023-08-23 | -67.32 | $23.75 | 12047 |
| 2023-08-22 | -70.97 | $23.65 | 400 |
| 2023-08-21 | -72.58 | $23.60 | 1804 |
| 2023-08-18 | -71.25 | $23.67 | 5600 |
| 2023-08-17 | -63.44 | $23.92 | 1325 |
| 2023-08-16 | -76.25 | $23.51 | 400 |
| 2023-08-15 | -76.25 | $23.51 | 4206 |
| 2023-08-14 | -68.44 | $23.76 | 2114 |
| 2023-08-11 | -62.50 | $23.95 | 949 |
| 2023-08-10 | -66.46 | $23.83 | 900 |
| 2023-08-09 | -64.29 | $23.90 | 600 |
| 2023-08-08 | -76.09 | $23.52 | 1041 |
| 2023-08-07 | -61.18 | $24.00 | 1500 |
| 2023-08-04 | -85.71 | $23.45 | 900 |
| 2023-08-03 | -100.00 | $23.03 | 3400 |
| 2023-08-02 | -100.00 | $23.74 | 4039 |
| 2023-08-01 | -100.00 | $24.35 | 7100 |
| 2023-07-31 | -84.26 | $25.06 | 2700 |
| 2023-07-28 | -100.00 | $24.89 | 4500 |
| 2023-07-27 | -18.35 | $25.81 | 700 |
| 2023-07-26 | -14.68 | $25.85 | 2732 |
| 2023-07-25 | -27.56 | $25.84 | 1122 |
| 2023-07-24 | -18.90 | $25.95 | 1040 |
| 2023-07-21 | -23.62 | $25.89 | 400 |
| 2023-07-20 | -38.93 | $25.83 | 2100 |
| 2023-07-19 | -38.93 | $25.83 | 500 |
| 2023-07-18 | -63.75 | $25.50 | 1312 |
| 2023-07-17 | -57.61 | $25.70 | 1000 |
| 2023-07-14 | -43.48 | $25.96 | 2200 |
| 2023-07-13 | -53.26 | $25.78 | 419 |
| 2023-07-12 | -65.76 | $25.55 | 1241 |
| 2023-07-11 | -100.00 | $24.92 | 1500 |
| 2023-07-10 | -90.37 | $25.27 | 736 |
| 2023-07-07 | -69.52 | $25.66 | 2926 |
| 2023-07-06 | -64.71 | $25.75 | 1500 |
| 2023-07-05 | -63.64 | $25.77 | 1400 |
| 2023-07-03 | -67.16 | $25.75 | 2950 |
| 2023-06-30 | -67.49 | $25.75 | 1003 |
| 2023-06-29 | -54.68 | $26.01 | 400 |
| 2023-06-28 | -57.14 | $25.96 | 1200 |
| 2023-06-27 | -45.81 | $26.19 | 510 |
| 2023-06-26 | -46.31 | $26.18 | 1724 |
| 2023-06-23 | -51.72 | $26.07 | 200 |
| 2023-06-22 | -35.47 | $26.40 | 500 |
| 2023-06-21 | -100.00 | $25.09 | 5200 |
| 2023-06-20 | -79.13 | $26.52 | 300 |
| 2023-06-16 | -75.94 | $26.60 | 4148 |
| 2023-06-15 | -89.15 | $26.32 | 1300 |
| 2023-06-14 | -100.00 | $26.09 | 1615 |
| 2023-06-13 | -99.20 | $26.52 | 2100 |
| 2023-06-12 | -93.90 | $26.70 | 500 |
| 2023-06-09 | -85.66 | $26.95 | 1515 |
| 2023-06-08 | -85.66 | $26.95 | 2100 |
| 2023-06-07 | -97.13 | $26.63 | 240 |
| 2023-06-06 | -98.24 | $26.60 | 1700 |
| 2023-06-05 | -84.08 | $27.01 | 2540 |
| 2023-06-02 | -80.34 | $27.12 | 814 |
| 2023-06-01 | -86.90 | $26.93 | 1025 |
| 2023-05-31 | -99.66 | $26.56 | 3800 |
| 2023-05-30 | -99.66 | $26.56 | 500 |
| 2023-05-26 | -99.66 | $26.56 | 4800 |
| 2023-05-25 | -97.55 | $26.66 | 400 |
| 2023-05-24 | -98.53 | $26.77 | 1716 |
| 2023-05-23 | -81.70 | $27.62 | 600 |
| 2023-05-22 | -71.68 | $28.00 | 300 |
| 2023-05-19 | -68.10 | $28.10 | 4344 |
| 2023-05-18 | -70.61 | $28.03 | 326 |
| 2023-05-17 | -62.37 | $28.26 | 511 |
| 2023-05-16 | -35.48 | $29.01 | — |
| 2023-05-15 | -35.48 | $29.01 | 1020 |
| 2023-05-12 | -23.66 | $29.34 | — |
| 2023-05-11 | -23.66 | $29.34 | — |
| 2023-05-10 | -23.66 | $29.34 | — |
| 2023-05-09 | -23.66 | $29.34 | 1700 |
| 2023-05-08 | -26.16 | $29.27 | 600 |
| 2023-05-05 | -19.71 | $29.45 | 343 |
| 2023-05-04 | -47.31 | $28.68 | 1800 |
| 2023-05-03 | -60.27 | $28.68 | 200 |
| 2023-05-02 | -42.92 | $29.06 | 900 |
| 2023-05-01 | -42.92 | $29.06 | 1400 |
| 2023-04-28 | -51.60 | $28.87 | 700 |
| 2023-04-27 | -56.20 | $28.64 | 2324 |
| 2023-04-26 | -37.04 | $29.00 | 300 |
| 2023-04-25 | 0.00 | $30.00 | 532 |
| 2023-04-24 | 0.00 | $28.99 | 311 |
| 2023-04-21 | -4.66 | $28.84 | 220 |
| 2023-04-20 | -4.66 | $28.84 | 1000 |
| 2023-04-19 | -9.94 | $28.67 | 300 |
| 2023-04-18 | -2.48 | $28.91 | 800 |
| 2023-04-17 | -10.87 | $28.64 | 1700 |
| 2023-04-14 | -7.45 | $28.75 | 206 |
| 2023-04-13 | -6.21 | $28.79 | 300 |
| 2023-04-12 | -1.86 | $28.93 | 1100 |
| 2023-04-11 | 0.00 | $28.74 | 634 |
| 2023-04-10 | 0.00 | $28.38 | 2421 |
| 2023-04-06 | -3.33 | $27.89 | 1100 |
| 2023-04-05 | -3.33 | $27.89 | 1200 |
| 2023-04-04 | -3.33 | $27.89 | 500 |
| 2023-04-03 | -2.92 | $27.90 | 4200 |
| 2023-03-31 | -4.58 | $27.86 | 511 |
| 2023-03-30 | 0.00 | $27.58 | 944 |
| 2023-03-29 | 0.00 | $27.30 | 11100 |
| 2023-03-28 | 0.00 | $27.21 | 3800 |
| 2023-03-27 | -11.62 | $26.75 | 194600 |
| 2023-03-24 | -48.99 | $26.01 | 4532 |
| 2023-03-23 | -34.34 | $26.30 | 1250 |
| 2023-03-22 | -34.34 | $26.30 | 1275 |
| 2023-03-21 | -34.34 | $26.30 | 200 |
| 2023-03-20 | -1.98 | $26.98 | 132 |
| 2023-03-17 | -14.49 | $26.77 | 100 |
| 2023-03-16 | -10.63 | $26.85 | 401 |
| 2023-03-15 | -26.44 | $26.53 | 600 |
| 2023-03-14 | -36.97 | $26.50 | 135 |
| 2023-03-13 | -55.46 | $26.06 | 2000 |
| 2023-03-10 | -76.05 | $25.57 | 1300 |
| 2023-03-09 | -76.05 | $25.57 | 1100 |
| 2023-03-08 | -76.05 | $25.57 | 1005 |
| 2023-03-07 | -59.66 | $25.96 | 77500 |
| 2023-03-06 | -54.62 | $26.08 | 1738 |
| 2023-03-03 | -64.29 | $25.85 | 6335 |
| 2023-03-02 | -98.32 | $25.04 | 1400 |
| 2023-03-01 | -93.00 | $25.66 | 2800 |
| 2023-02-28 | -93.94 | $26.50 | 52227 |
| 2023-02-27 | -82.61 | $26.66 | 600 |
| 2023-02-24 | -100.00 | $26.42 | 1530 |
| 2023-02-23 | -86.01 | $26.86 | — |
| 2023-02-22 | -87.65 | $26.86 | 349 |
| 2023-02-21 | -91.77 | $26.83 | 600 |
| 2023-02-17 | -76.58 | $27.07 | 6532 |
| 2023-02-16 | -89.22 | $26.89 | 139 |
| 2023-02-15 | -77.84 | $27.08 | 520 |
| 2023-02-14 | -65.36 | $27.33 | 2249 |
| 2023-02-13 | -86.59 | $26.95 | — |
| 2023-02-10 | -86.59 | $26.95 | — |
| 2023-02-09 | -86.59 | $26.95 | 1100 |
| 2023-02-08 | -98.32 | $26.74 | 1000 |
| 2023-02-07 | -99.40 | $26.83 | 2537 |
| 2023-02-06 | -99.40 | $26.83 | 4228 |
| 2023-02-03 | -96.67 | $27.05 | 900 |
| 2023-02-02 | -92.42 | $27.28 | 801 |
| 2023-02-01 | -74.24 | $27.52 | 1315 |
| 2023-01-31 | -53.94 | $27.61 | 121100 |
| 2023-01-30 | -42.42 | $27.80 | 1200 |
| 2023-01-27 | -35.90 | $27.80 | 3436 |
| 2023-01-26 | -22.05 | $28.07 | 1000 |
| 2023-01-25 | -11.28 | $28.28 | 300 |
| 2023-01-24 | -13.33 | $28.24 | 1523 |
| 2023-01-23 | -15.90 | $28.19 | 6400 |
| 2023-01-20 | -6.15 | $28.38 | 2200 |
| 2023-01-19 | -18.97 | $28.13 | 146 |
| 2023-01-18 | 0.00 | $28.50 | 437 |
| 2023-01-17 | -3.09 | $28.43 | 1435 |
| 2023-01-13 | -2.33 | $28.23 | 302 |
| 2023-01-12 | -9.39 | $28.19 | 500 |
| 2023-01-11 | -31.49 | $27.79 | 333 |
| 2023-01-10 | -51.38 | $27.43 | 1442 |
| 2023-01-09 | -58.56 | $27.30 | 1250 |
| 2023-01-06 | -58.56 | $27.30 | 1275 |
| 2023-01-05 | -58.56 | $27.30 | 304 |
| 2023-01-04 | -51.38 | $27.43 | 1300 |
| 2023-01-03 | -83.43 | $26.85 | 1600 |
| 2022-12-30 | -65.19 | $27.18 | 1900 |
| 2022-12-29 | -100.00 | $26.55 | 1287 |
| 2022-12-28 | -100.00 | $26.55 | 1293 |
| 2022-12-27 | -100.00 | $26.55 | 800 |
| 2022-12-23 | -93.59 | $26.90 | 1100 |
| 2022-12-22 | -74.36 | $27.20 | 1300 |
| 2022-12-21 | -74.36 | $27.20 | 800 |
| 2022-12-20 | -86.54 | $27.01 | 1435 |
| 2022-12-19 | -55.49 | $27.45 | 600 |
| 2022-12-16 | -36.96 | $27.68 | 1150 |
| 2022-12-15 | -33.83 | $27.68 | 137 |
| 2022-12-14 | -14.98 | $28.05 | 2100 |
| 2022-12-13 | -6.25 | $28.17 | 4200 |
| 2022-12-12 | 0.00 | $27.68 | 2015 |
| 2022-12-09 | -31.39 | $27.16 | 1075 |
| 2022-12-08 | -31.39 | $27.16 | 600 |
| 2022-12-07 | -29.11 | $27.13 | 140 |
| 2022-12-06 | -20.89 | $27.26 | 434 |
| 2022-12-05 | -33.86 | $26.95 | 1000 |
| 2022-12-02 | -29.10 | $27.04 | 200 |
| 2022-12-01 | -12.66 | $27.30 | 1500 |
| 2022-11-30 | -25.33 | $27.01 | 30425 |
| 2022-11-29 | -34.50 | $26.80 | 538 |
| 2022-11-28 | -16.59 | $27.21 | 4426 |
| 2022-11-25 | -5.68 | $27.46 | 500 |
| 2022-11-23 | -5.24 | $27.47 | 1526 |
| 2022-11-22 | 0.00 | $27.15 | 1200 |
| 2022-11-21 | -4.58 | $26.76 | 741 |
| 2022-11-18 | -11.40 | $26.52 | 136 |
| 2022-11-17 | -1.84 | $26.78 | 800 |
| 2022-11-16 | -19.85 | $26.29 | 1000 |
| 2022-11-15 | -19.85 | $26.29 | 9201 |
| 2022-11-14 | -12.87 | $26.48 | 5200 |
| 2022-11-11 | -1.47 | $26.79 | 7927 |
| 2022-11-10 | 0.00 | $26.83 | 545 |
| 2022-11-09 | -25.35 | $26.01 | 650 |
| 2022-11-08 | -25.35 | $26.01 | 1311 |
| 2022-11-07 | -36.27 | $25.70 | 1122 |
| 2022-11-04 | -26.76 | $25.97 | 3000 |
| 2022-11-03 | -43.31 | $25.50 | 2300 |
| 2022-11-02 | -17.25 | $26.24 | 740 |
| 2022-11-01 | -12.32 | $26.38 | 3100 |
| 2022-10-31 | -22.39 | $26.42 | 3800 |
| 2022-10-28 | -23.31 | $26.39 | 1100 |
| 2022-10-27 | -18.40 | $26.55 | 500 |
| 2022-10-26 | -22.39 | $26.42 | 403 |
| 2022-10-25 | -44.33 | $26.00 | 143100 |
| 2022-10-24 | -62.32 | $25.42 | 2300 |
| 2022-10-21 | -66.08 | $25.42 | 1600 |
| 2022-10-20 | -80.58 | $24.89 | 700 |
| 2022-10-19 | -81.45 | $24.99 | 2927 |
| 2022-10-18 | -74.01 | $25.47 | 2100 |
| 2022-10-17 | -80.16 | $25.12 | 8500 |
| 2022-10-14 | -94.53 | $24.26 | 1500 |
| 2022-10-13 | -87.00 | $24.77 | 1136 |
| 2022-10-12 | -100.00 | $24.39 | 1846 |
| 2022-10-11 | -98.20 | $24.99 | 408 |
| 2022-10-10 | -95.06 | $25.36 | 475 |
| 2022-10-07 | -95.59 | $25.36 | 1500 |
| 2022-10-06 | -100.00 | $25.06 | 2100 |
| 2022-10-05 | -92.35 | $26.55 | 1300 |
| 2022-10-04 | -81.91 | $27.15 | 1133 |
| 2022-10-03 | -83.65 | $27.05 | 700 |
| 2022-09-30 | -100.00 | $26.11 | 3743 |
| 2022-09-29 | -99.07 | $26.56 | 4500 |
| 2022-09-28 | -92.07 | $27.68 | 9500 |
| 2022-09-27 | -100.00 | $27.76 | 8845 |
| 2022-09-26 | -95.19 | $28.13 | 2041 |
| 2022-09-23 | -98.97 | $29.01 | 1200 |
| 2022-09-22 | -95.48 | $29.82 | 387 |
| 2022-09-21 | -95.48 | $29.82 | 615 |
| 2022-09-20 | -100.00 | $29.99 | 1425 |
| 2022-09-19 | -79.87 | $30.66 | 2223 |
| 2022-09-16 | -100.00 | $30.34 | 400 |
| 2022-09-15 | -100.00 | $30.42 | 441 |
| 2022-09-14 | -76.60 | $30.85 | 925 |
| 2022-09-13 | -70.21 | $30.94 | 1200 |
| 2022-09-12 | -26.95 | $31.55 | 1710 |
| 2022-09-09 | -27.97 | $31.55 | 528 |
| 2022-09-08 | -62.94 | $31.05 | 300 |
| 2022-09-07 | -62.94 | $31.05 | 1014 |
| 2022-09-06 | -76.22 | $30.86 | 200 |
| 2022-09-02 | -89.51 | $30.67 | 2639 |
| 2022-09-01 | -100.00 | $30.52 | 616 |
| 2022-08-31 | -100.00 | $30.61 | 3116 |
| 2022-08-30 | -83.33 | $30.90 | 134 |
| 2022-08-29 | -37.50 | $31.89 | 700 |
| 2022-08-26 | -52.08 | $31.61 | 1017 |
| 2022-08-25 | -35.42 | $31.93 | 933 |
| 2022-08-24 | -54.69 | $31.56 | 402 |
| 2022-08-23 | -71.88 | $31.23 | 2025 |
| 2022-08-22 | -73.44 | $31.20 | 2700 |
| 2022-08-19 | -59.38 | $31.47 | 200 |
| 2022-08-18 | -57.87 | $31.47 | 150 |
| 2022-08-17 | -50.44 | $31.47 | 125 |
| 2022-08-16 | -50.44 | $31.47 | 112 |
| 2022-08-15 | -50.44 | $31.47 | 5200 |
| 2022-08-12 | -38.05 | $31.75 | 1000 |
| 2022-08-11 | -30.53 | $31.92 | 100 |
| 2022-08-10 | -30.53 | $31.92 | 1500 |
| 2022-08-09 | -54.62 | $31.25 | 28916 |
| 2022-08-08 | -59.44 | $31.13 | 2120 |
| 2022-08-05 | -65.45 | $30.81 | 1100 |
| 2022-08-04 | -49.84 | $31.08 | 200 |
| 2022-08-03 | -57.79 | $30.83 | 29433 |
| 2022-08-02 | -7.41 | $32.37 | 2526 |
| 2022-08-01 | -1.12 | $32.39 | 100 |
| 2022-07-29 | -1.12 | $32.39 | 1608 |
| 2022-07-28 | -5.57 | $32.09 | 1300 |
| 2022-07-27 | 0.00 | $31.45 | 1400 |
| 2022-07-26 | 0.00 | $31.14 | 811 |
| 2022-07-25 | -1.40 | $30.99 | 339 |
| 2022-07-22 | -12.55 | $30.64 | 337 |
| 2022-07-21 | -23.62 | $30.35 | 100 |
| 2022-07-20 | -10.24 | $30.69 | 503 |
| 2022-07-19 | -5.51 | $30.81 | 900 |
| 2022-07-18 | -7.27 | $30.74 | 341 |
| 2022-07-15 | 0.00 | $30.95 | 7200 |
| 2022-07-14 | -2.37 | $30.53 | 900 |
| 2022-07-13 | -17.60 | $30.12 | 730 |
| 2022-07-12 | -7.41 | $30.56 | 600 |
| 2022-07-11 | -44.00 | $29.88 | 400 |
| 2022-07-08 | -55.02 | $29.54 | 937 |
| 2022-07-07 | -55.32 | $29.53 | 300 |
| 2022-07-06 | -61.47 | $29.37 | 120 |
| 2022-07-05 | -62.50 | $29.38 | 1100 |
| 2022-07-01 | -50.55 | $29.85 | — |
| 2022-06-30 | -50.55 | $29.85 | 3100 |
| 2022-06-29 | -52.66 | $29.84 | 400 |
| 2022-06-28 | -52.39 | $29.85 | 1224 |
| 2022-06-27 | -60.64 | $29.54 | 600 |
| 2022-06-24 | -90.69 | $28.41 | — |
| 2022-06-23 | -90.69 | $28.41 | — |
| 2022-06-22 | -90.69 | $28.41 | 250 |
| 2022-06-21 | -91.12 | $28.41 | 700 |
| 2022-06-17 | -100.00 | $28.06 | 2623 |
| 2022-06-16 | -99.40 | $28.67 | 1543 |
| 2022-06-15 | -95.62 | $29.38 | 1700 |
| 2022-06-14 | -100.00 | $29.78 | 1500 |
| 2022-06-13 | -61.70 | $30.55 | 2926 |
| 2022-06-10 | -29.36 | $31.31 | 325 |
| 2022-06-09 | -28.99 | $31.31 | 408 |
| 2022-06-08 | -33.19 | $31.21 | 203 |
| 2022-06-07 | -22.69 | $31.46 | 300 |
| 2022-06-06 | -25.21 | $31.40 | 827 |
| 2022-06-03 | -13.45 | $31.68 | 362 |
| 2022-06-02 | -13.33 | $31.68 | 935 |
| 2022-06-01 | -7.72 | $31.81 | 8683 |
| 2022-05-31 | -12.60 | $31.69 | 19026 |
| 2022-05-27 | -23.40 | $31.38 | 1212 |
| 2022-05-26 | -20.38 | $31.46 | 216 |
| 2022-05-25 | -11.70 | $31.69 | 2202 |
| 2022-05-24 | -21.51 | $31.43 | 700 |
| 2022-05-23 | 0.00 | $32.00 | 2300 |
| 2022-05-20 | -10.00 | $31.15 | 381 |
| 2022-05-19 | -9.50 | $31.16 | 700 |
| 2022-05-18 | -21.92 | $31.06 | 1229 |
| 2022-05-17 | -8.68 | $31.35 | 1300 |
| 2022-05-16 | -31.05 | $30.86 | 2300 |
| 2022-05-13 | -86.30 | $29.65 | 390 |
| 2022-05-12 | -86.30 | $29.65 | 1140 |
| 2022-05-11 | -46.58 | $30.52 | 3000 |
| 2022-05-10 | -69.41 | $30.02 | 6000 |
| 2022-05-09 | -52.05 | $30.40 | 1630 |
| 2022-05-06 | -77.63 | $29.84 | 400 |
| 2022-05-05 | -88.58 | $29.60 | 250 |
| 2022-05-04 | -88.58 | $29.60 | 2301 |
| 2022-05-03 | -85.84 | $29.66 | 823 |
| 2022-05-02 | -88.13 | $29.61 | 5700 |
| 2022-04-29 | -96.10 | $30.06 | 2100 |
| 2022-04-28 | -52.60 | $30.73 | 3100 |
| 2022-04-27 | -72.73 | $30.42 | 5700 |
| 2022-04-26 | -63.64 | $30.56 | 3300 |
| 2022-04-25 | -38.33 | $30.85 | 3900 |
| 2022-04-22 | -33.89 | $30.93 | 2300 |
| 2022-04-21 | 0.00 | $31.54 | 726 |
| 2022-04-20 | 0.00 | $31.50 | 4008 |
| 2022-04-19 | -11.00 | $31.15 | 200 |
| 2022-04-18 | -15.79 | $31.05 | 340 |
| 2022-04-14 | -14.29 | $31.05 | 500 |
| 2022-04-13 | -13.85 | $31.06 | 715 |
| 2022-04-12 | -3.88 | $31.28 | 400 |
| 2022-04-11 | -3.87 | $31.22 | 3415 |
| 2022-04-08 | -13.38 | $30.95 | 175 |
| 2022-04-07 | -13.38 | $30.95 | 1202 |
| 2022-04-06 | -0.90 | $31.30 | 1100 |
| 2022-04-05 | 0.00 | $31.00 | 1200 |
| 2022-04-04 | -7.50 | $30.59 | 200 |
| 2022-04-01 | -15.36 | $30.37 | 4812 |
| 2022-03-31 | -4.30 | $30.67 | 500 |
| 2022-03-30 | 0.00 | $30.51 | 800 |
| 2022-03-29 | 0.00 | $30.36 | 6818 |
| 2022-03-28 | -0.89 | $30.00 | 29100 |
| 2022-03-25 | -0.44 | $30.00 | 800 |
| 2022-03-24 | -0.54 | $29.57 | 1000 |
| 2022-03-23 | -2.36 | $29.29 | 137 |
| 2022-03-22 | -2.36 | $29.29 | 100 |
| 2022-03-21 | -2.36 | $29.29 | 724 |
| 2022-03-18 | -7.76 | $29.07 | 900 |
| 2022-03-17 | -4.08 | $29.16 | 1200 |
| 2022-03-16 | -0.97 | $28.86 | 9544 |
| 2022-03-15 | -13.04 | $28.61 | 1000 |
| 2022-03-14 | -6.76 | $28.74 | 246 |
| 2022-03-11 | 0.00 | $28.82 | 700 |
| 2022-03-10 | -17.88 | $28.28 | 500 |
| 2022-03-09 | -12.85 | $28.37 | 506 |
| 2022-03-08 | -29.61 | $28.07 | 12929 |
| 2022-03-07 | -16.76 | $28.30 | 2200 |
| 2022-03-04 | -7.41 | $28.31 | 808 |
| 2022-03-03 | -24.24 | $28.06 | 800 |
| 2022-03-02 | -17.42 | $28.28 | 39600 |
| 2022-03-01 | -56.84 | $27.82 | 3635 |
| 2022-02-28 | -60.68 | $27.73 | 28000 |
| 2022-02-25 | -56.84 | $27.82 | 3646 |
| 2022-02-24 | -79.49 | $27.29 | 1648 |
| 2022-02-23 | -83.16 | $27.52 | 2736 |
| 2022-02-22 | -87.24 | $27.44 | 13300 |
| 2022-02-18 | -96.09 | $27.43 | 8400 |
| 2022-02-17 | -84.92 | $27.63 | 200 |
| 2022-02-16 | -97.77 | $27.40 | 1500 |
| 2022-02-15 | -100.00 | $27.36 | 11800 |
| 2022-02-14 | -98.19 | $27.52 | 624 |
| 2022-02-11 | -98.60 | $27.74 | 6023 |
| 2022-02-10 | -67.83 | $28.18 | 201 |
| 2022-02-09 | -55.94 | $28.35 | 22600 |
| 2022-02-08 | -65.04 | $28.22 | 220 |
| 2022-02-07 | -65.04 | $28.22 | 1538 |
| 2022-02-04 | -75.52 | $28.07 | 3600 |
| 2022-02-03 | -50.35 | $28.43 | 2239 |
| 2022-02-02 | -48.25 | $28.46 | 626 |
| 2022-02-01 | 0.00 | $29.15 | 440300 |
| 2022-01-31 | -24.16 | $29.07 | 4940 |
| 2022-01-28 | -57.30 | $28.48 | 636 |
| 2022-01-27 | -54.49 | $28.53 | 3432 |
| 2022-01-26 | -43.26 | $28.73 | 3400 |
| 2022-01-25 | -62.76 | $28.27 | 900 |
| 2022-01-24 | -34.29 | $28.30 | 7800 |
| 2022-01-21 | -33.14 | $28.34 | 3500 |
| 2022-01-20 | -22.57 | $28.71 | 2400 |
| 2022-01-19 | -30.00 | $28.45 | 9104 |
| 2022-01-18 | -29.14 | $28.48 | 7400 |
| 2022-01-14 | -33.43 | $28.33 | 1230 |
| 2022-01-13 | -28.57 | $28.50 | 7905 |
| 2022-01-12 | -29.43 | $28.47 | 1743 |
| 2022-01-11 | -39.71 | $28.11 | 2110 |
| 2022-01-10 | -44.86 | $27.93 | 2200 |
| 2022-01-07 | -37.43 | $28.19 | 2210 |
| 2022-01-06 | -40.86 | $28.07 | 2507 |
| 2022-01-05 | -26.29 | $28.58 | 4400 |
| 2022-01-04 | -20.00 | $28.80 | 1327 |
| 2022-01-03 | -14.00 | $29.01 | 1131 |
| 2021-12-31 | 0.00 | $29.03 | 946 |
| 2021-12-30 | 0.00 | $28.79 | 100 |
| 2021-12-29 | 0.00 | $28.58 | 1105 |
| 2021-12-28 | -38.40 | $27.54 | 100 |
| 2021-12-27 | -38.40 | $27.54 | 1300 |
| 2021-12-23 | 0.00 | $28.50 | 100 |
| 2021-12-22 | 0.00 | $28.50 | 105 |
| 2021-12-21 | -13.95 | $28.22 | 929 |
| 2021-12-20 | -15.66 | $28.14 | 2634 |
| 2021-12-17 | 0.00 | $28.40 | 1000 |
| 2021-12-16 | -9.43 | $28.18 | 2200 |
| 2021-12-15 | -26.42 | $27.91 | 1100 |
| 2021-12-14 | -45.91 | $27.60 | 1403 |
| 2021-12-13 | -64.78 | $27.30 | 1000 |
| 2021-12-10 | -58.49 | $27.40 | 904 |
| 2021-12-09 | -58.49 | $27.40 | 4038 |
| 2021-12-08 | -43.83 | $27.65 | 1311 |
| 2021-12-07 | -33.95 | $27.81 | 7600 |
| 2021-12-06 | -41.36 | $27.69 | 2021 |
| 2021-12-03 | -75.82 | $27.18 | 800 |
| 2021-12-02 | -100.00 | $26.74 | 4300 |
| 2021-12-01 | -100.00 | $26.80 | 2200 |
| 2021-11-30 | -99.59 | $26.85 | 10144 |
| 2021-11-29 | -95.12 | $27.66 | 1600 |
| 2021-11-26 | -88.21 | $28.13 | 100 |
| 2021-11-24 | -88.21 | $28.13 | 100 |
| 2021-11-23 | -88.21 | $28.13 | 2200 |
| 2021-11-22 | -90.09 | $28.09 | 100 |
| 2021-11-19 | -90.09 | $28.09 | 949 |
| 2021-11-18 | -83.02 | $28.24 | 700 |
| 2021-11-17 | -100.00 | $27.88 | 246 |
| 2021-11-16 | -96.14 | $28.01 | 1236 |
| 2021-11-15 | -93.72 | $28.06 | 203 |
| 2021-11-12 | -99.03 | $27.95 | 1515 |
| 2021-11-11 | -94.20 | $28.05 | 700 |
| 2021-11-10 | -91.46 | $28.18 | 1805 |
| 2021-11-09 | -91.46 | $28.18 | 1816 |
| 2021-11-08 | -86.34 | $28.04 | 500 |
| 2021-11-05 | -70.04 | $28.41 | 2832 |
| 2021-11-04 | -73.13 | $28.34 | 120 |
| 2021-11-03 | -66.08 | $28.50 | 730 |
| 2021-11-02 | -38.52 | $28.96 | 743 |
| 2021-11-01 | -27.78 | $29.25 | 3400 |
| 2021-10-29 | -12.75 | $29.04 | 4611 |
| 2021-10-28 | 0.00 | $28.62 | 1920 |
| 2021-10-27 | -25.77 | $28.01 | 404 |
| 2021-10-26 | -13.50 | $28.21 | 1716 |
| 2021-10-25 | -13.25 | $28.21 | 2233 |
| 2021-10-22 | -12.05 | $28.23 | 500 |
| 2021-10-21 | -9.64 | $28.27 | 600 |
| 2021-10-20 | -7.83 | $28.30 | 700 |
| 2021-10-19 | -21.08 | $28.08 | 532 |
| 2021-10-18 | -22.29 | $28.06 | 206 |
| 2021-10-15 | -13.86 | $28.20 | 507 |
| 2021-10-14 | -6.63 | $28.32 | 934 |
| 2021-10-13 | 0.00 | $28.04 | 100 |
| 2021-10-12 | -7.83 | $27.83 | 1042 |
| 2021-10-11 | -4.35 | $27.87 | 100 |
| 2021-10-08 | -4.35 | $27.87 | 100 |
| 2021-10-07 | -4.35 | $27.87 | 1119 |
| 2021-10-06 | -35.94 | $27.59 | 9900 |
| 2021-10-05 | -54.69 | $27.35 | 5800 |
| 2021-10-04 | -70.30 | $27.26 | 2543 |
| 2021-10-01 | -81.82 | $27.09 | 737 |
| 2021-09-30 | -97.73 | $26.81 | 605 |
| 2021-09-29 | -94.32 | $26.87 | 1010 |
| 2021-09-28 | -93.75 | $26.88 | 3513 |
| 2021-09-27 | -80.23 | $27.15 | 17200 |
| 2021-09-24 | -83.72 | $27.09 | 2100 |
| 2021-09-23 | -75.58 | $27.23 | 900 |
| 2021-09-22 | -83.14 | $27.10 | 3419 |
| 2021-09-21 | -72.09 | $27.29 | 420 |
| 2021-09-20 | -84.88 | $27.07 | 3716 |
| 2021-09-17 | -94.48 | $27.16 | 3244 |
| 2021-09-16 | -100.00 | $27.50 | 1413 |
| 2021-09-15 | -76.60 | $27.81 | 2123 |
| 2021-09-14 | -95.74 | $27.63 | 1004 |
| 2021-09-13 | -100.00 | $27.64 | 914 |
| 2021-09-10 | -100.00 | $27.65 | 900 |
| 2021-09-09 | -95.16 | $27.94 | 1319 |
| 2021-09-08 | -83.87 | $28.01 | 700 |
| 2021-09-07 | -96.77 | $27.93 | 1003 |
| 2021-09-03 | -8.20 | $28.48 | 2937 |
| 2021-09-02 | -30.51 | $28.33 | 1409 |
| 2021-09-01 | -37.29 | $28.29 | 1500 |
| 2021-08-31 | -37.29 | $28.29 | 7847 |
| 2021-08-30 | -66.67 | $28.31 | 100 |
| 2021-08-27 | -66.67 | $28.31 | 1900 |
| 2021-08-26 | -95.15 | $28.00 | 1200 |
| 2021-08-25 | -79.39 | $28.26 | 2706 |
| 2021-08-24 | -75.76 | $28.32 | 19900 |
| 2021-08-23 | -72.12 | $28.38 | 5500 |
| 2021-08-20 | -79.39 | $28.26 | 1800 |
| 2021-08-19 | -91.52 | $28.06 | 2513 |
| 2021-08-18 | -64.00 | $28.45 | 2500 |
| 2021-08-17 | -67.66 | $28.21 | 800 |
| 2021-08-16 | -49.09 | $28.49 | 100 |
| 2021-08-13 | -59.88 | $28.49 | 2304 |
| 2021-08-12 | -63.53 | $28.37 | 7200 |
| 2021-08-11 | -63.22 | $28.38 | 6006 |
| 2021-08-10 | -61.09 | $28.45 | 1400 |
| 2021-08-09 | -77.20 | $27.92 | 4600 |
| 2021-08-06 | -74.77 | $28.00 | 2625 |
| 2021-08-05 | -65.35 | $28.31 | 2100 |
| 2021-08-04 | -68.69 | $28.20 | 3200 |
| 2021-08-03 | -45.29 | $28.97 | 2238 |
| 2021-08-02 | -74.16 | $28.02 | 1100 |
| 2021-07-30 | -35.87 | $29.28 | 4700 |
| 2021-07-29 | -45.90 | $28.95 | 1200 |
| 2021-07-28 | -57.14 | $28.58 | 1200 |
| 2021-07-27 | -59.88 | $28.49 | 700 |
| 2021-07-26 | -67.17 | $28.25 | 336 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.30
2026-07-23
Close Price
$39.48
Vol: 616Average Directional Index - Detailed Analysis
Minimum
7.41
Average
22.04
Maximum
58.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 18.30 | $39.48 | 616 |
| 2026-07-22 | 17.41 | $38.89 | 100300 |
| 2026-07-21 | 16.82 | $38.19 | 12 |
| 2026-07-20 | 16.67 | $38.19 | 140920 |
| 2026-07-17 | 16.52 | $38.23 | 12 |
| 2026-07-16 | 16.31 | $38.23 | 132619 |
| 2026-07-15 | 16.09 | $38.10 | 46247 |
| 2026-07-14 | 15.94 | $37.98 | 33507 |
| 2026-07-13 | 15.86 | $37.20 | 109127 |
| 2026-07-10 | 16.11 | $37.02 | 67100 |
| 2026-07-09 | 16.61 | $37.14 | 20027 |
| 2026-07-08 | 17.05 | $37.38 | 16400 |
| 2026-07-07 | 17.32 | $36.60 | 89227 |
| 2026-07-06 | 18.14 | $36.44 | 115300 |
| 2026-07-02 | 19.06 | $36.88 | 93740 |
| 2026-07-01 | 19.73 | $37.31 | 23 |
| 2026-06-30 | 20.08 | $37.31 | 42842 |
| 2026-06-29 | 20.44 | $37.69 | 29000 |
| 2026-06-26 | 20.50 | $37.50 | 28959 |
| 2026-06-25 | 20.57 | $37.30 | 2800 |
| 2026-06-24 | 20.86 | $36.67 | 3300 |
| 2026-06-23 | 21.56 | $36.69 | 400 |
| 2026-06-22 | 22.28 | $36.69 | 45428 |
| 2026-06-18 | 23.05 | $36.88 | 400 |
| 2026-06-17 | 23.48 | $36.88 | 400 |
| 2026-06-16 | 23.93 | $37.02 | 99511 |
| 2026-06-15 | 24.41 | $37.22 | 415 |
| 2026-06-12 | 24.68 | $36.86 | 429 |
| 2026-06-11 | 25.13 | $36.93 | 101 |
| 2026-06-10 | 25.56 | $36.93 | 514 |
| 2026-06-09 | 26.02 | $36.42 | 2600 |
| 2026-06-08 | 26.73 | $36.09 | 3100 |
| 2026-06-05 | 27.58 | $36.70 | 21800 |
| 2026-06-04 | 28.06 | $35.99 | — |
| 2026-06-03 | 28.98 | $35.99 | 2 |
| 2026-06-02 | 29.95 | $35.99 | 28716 |
| 2026-06-01 | 30.96 | $35.39 | 15733 |
| 2026-05-29 | 32.14 | $36.50 | 115510 |
| 2026-05-28 | 32.55 | $36.64 | 41923 |
| 2026-05-27 | 33.82 | $36.50 | 44200 |
| 2026-05-26 | 33.63 | $36.53 | 23536 |
| 2026-05-22 | 33.44 | $36.30 | 1048 |
| 2026-05-21 | 33.34 | $35.60 | 800 |
| 2026-05-20 | 33.55 | $35.60 | 2248 |
| 2026-05-19 | 33.77 | $35.55 | 1805 |
| 2026-05-18 | 34.05 | $34.56 | 900 |
| 2026-05-15 | 34.69 | $35.06 | 441 |
| 2026-05-14 | 34.95 | $35.51 | 113802 |
| 2026-05-13 | 34.84 | $35.30 | 824 |
| 2026-05-12 | 34.80 | $35.56 | 300 |
| 2026-05-11 | 34.46 | $35.56 | 1300 |
| 2026-05-08 | 34.10 | $35.12 | 1300 |
| 2026-05-07 | 33.82 | $36.02 | — |
| 2026-05-06 | 32.72 | $36.02 | 10700 |
| 2026-05-05 | 31.56 | $35.96 | 24045 |
| 2026-05-04 | 30.34 | $35.76 | 20100 |
| 2026-05-01 | 29.12 | $35.55 | 40126 |
| 2026-04-30 | 27.89 | $35.73 | 20 |
| 2026-04-29 | 26.45 | $35.73 | 2300 |
| 2026-04-28 | 24.94 | $35.74 | 1500 |
| 2026-04-27 | 23.35 | $35.27 | 1200 |
| 2026-04-24 | 21.80 | $35.22 | 9521 |
| 2026-04-23 | 20.17 | $35.12 | 200 |
| 2026-04-22 | 21.05 | $34.80 | 400 |
| 2026-04-21 | 21.67 | $35.15 | 1800 |
| 2026-04-20 | 22.55 | $35.25 | 400 |
| 2026-04-17 | 23.64 | $35.37 | 613 |
| 2026-04-16 | 24.63 | $35.86 | 200 |
| 2026-04-15 | 25.49 | $35.84 | 5800 |
| 2026-04-14 | 26.38 | $35.87 | 4300 |
| 2026-04-13 | 27.20 | $35.86 | 3000 |
| 2026-04-10 | 28.06 | $36.61 | 1438 |
| 2026-04-09 | 28.23 | $36.31 | 1030 |
| 2026-04-08 | 28.69 | $35.92 | 600 |
| 2026-04-07 | 29.54 | $35.78 | 722 |
| 2026-04-06 | 30.36 | $35.49 | 2442 |
| 2026-04-02 | 31.48 | $35.14 | 700 |
| 2026-04-01 | 31.92 | $35.14 | 800 |
| 2026-03-31 | 32.38 | $35.06 | 2500 |
| 2026-03-30 | 32.86 | $35.00 | 5712 |
| 2026-03-27 | 33.37 | $34.90 | 400 |
| 2026-03-26 | 34.18 | $34.92 | 1000 |
| 2026-03-25 | 35.03 | $34.91 | 831 |
| 2026-03-24 | 35.53 | $34.58 | 18800 |
| 2026-03-23 | 36.29 | $34.59 | 25927 |
| 2026-03-20 | 37.09 | $34.42 | 49700 |
| 2026-03-19 | 38.02 | $35.00 | 27340 |
| 2026-03-18 | 38.43 | $35.78 | 39700 |
| 2026-03-17 | 38.60 | $35.65 | 65935 |
| 2026-03-16 | 38.36 | $35.95 | 10500 |
| 2026-03-13 | 38.07 | $35.42 | 8900 |
| 2026-03-12 | 37.99 | $35.57 | 59207 |
| 2026-03-11 | 37.74 | $35.50 | 76133 |
| 2026-03-10 | 37.37 | $35.51 | 34625 |
| 2026-03-09 | 37.00 | $35.47 | 8021 |
| 2026-03-06 | 36.64 | $35.60 | 76700 |
| 2026-03-05 | 35.97 | $35.20 | 57440 |
| 2026-03-04 | 35.26 | $35.08 | 14300 |
| 2026-03-03 | 35.05 | $35.13 | 7400 |
| 2026-03-02 | 34.83 | $34.62 | 56731 |
| 2026-02-27 | 34.75 | $34.84 | 51622 |
| 2026-02-26 | 34.12 | $34.10 | 16634 |
| 2026-02-25 | 33.93 | $35.18 | 48400 |
| 2026-02-24 | 33.17 | $34.63 | 29700 |
| 2026-02-23 | 32.62 | $35.20 | 29201 |
| 2026-02-20 | 31.47 | $34.32 | 20400 |
| 2026-02-19 | 30.52 | $34.09 | 51328 |
| 2026-02-18 | 29.69 | $33.83 | 39700 |
| 2026-02-17 | 28.91 | $34.05 | 13407 |
| 2026-02-13 | 27.94 | $33.68 | 11200 |
| 2026-02-12 | 27.06 | $33.48 | 178117 |
| 2026-02-11 | 26.22 | $32.93 | 3239 |
| 2026-02-10 | 25.64 | $32.34 | 645 |
| 2026-02-09 | 25.34 | $32.21 | 2100 |
| 2026-02-06 | 25.15 | $32.05 | 4107 |
| 2026-02-05 | 24.94 | $32.52 | 57800 |
| 2026-02-04 | 24.84 | $32.78 | 45518 |
| 2026-02-03 | 23.99 | $32.41 | 47345 |
| 2026-02-02 | 23.25 | $31.92 | 25921 |
| 2026-01-30 | 22.47 | $32.11 | 6338 |
| 2026-01-29 | 22.39 | $32.66 | 22021 |
| 2026-01-28 | 21.57 | $32.65 | 30413 |
| 2026-01-27 | 20.92 | $32.29 | 65400 |
| 2026-01-26 | 20.44 | $31.98 | 23800 |
| 2026-01-23 | 20.21 | $32.01 | 258903 |
| 2026-01-22 | 19.96 | $31.70 | 25633 |
| 2026-01-21 | 19.93 | $31.68 | 143300 |
| 2026-01-20 | 19.89 | $31.89 | 10600 |
| 2026-01-16 | 19.74 | $31.37 | 19606 |
| 2026-01-15 | 19.94 | $31.35 | 25400 |
| 2026-01-14 | 20.05 | $31.47 | 11012 |
| 2026-01-13 | 20.03 | $31.49 | 47711 |
| 2026-01-12 | 20.02 | $31.00 | 51825 |
| 2026-01-09 | 19.65 | $31.07 | 10946 |
| 2026-01-08 | 20.42 | $31.00 | 30519 |
| 2026-01-07 | 21.23 | $30.86 | 8300 |
| 2026-01-06 | 22.22 | $30.65 | 62641 |
| 2026-01-05 | 23.02 | $30.66 | 9029 |
| 2026-01-02 | 23.88 | $31.04 | 5100 |
| 2025-12-31 | 24.11 | $31.07 | 12405 |
| 2025-12-30 | 24.54 | $31.09 | 10348 |
| 2025-12-29 | 25.00 | $31.05 | 3700 |
| 2025-12-26 | 25.08 | $30.89 | 307 |
| 2025-12-24 | 25.30 | $30.90 | 8629 |
| 2025-12-23 | 25.52 | $30.81 | 14600 |
| 2025-12-22 | 25.80 | $30.52 | 228913 |
| 2025-12-19 | 26.36 | $30.93 | 401 |
| 2025-12-18 | 26.44 | $30.93 | 4705 |
| 2025-12-17 | 26.53 | $30.93 | 30700 |
| 2025-12-16 | 25.51 | $30.35 | 138 |
| 2025-12-15 | 24.82 | $30.35 | 6300 |
| 2025-12-12 | 24.09 | $30.18 | 23500 |
| 2025-12-11 | 23.42 | $29.91 | 276043 |
| 2025-12-10 | 22.93 | $29.73 | 3014 |
| 2025-12-09 | 22.54 | $29.91 | 39400 |
| 2025-12-08 | 21.88 | $30.07 | 17500 |
| 2025-12-05 | 21.18 | $30.08 | 18400 |
| 2025-12-04 | 21.11 | $30.16 | 100800 |
| 2025-12-03 | 20.92 | $29.97 | 120000 |
| 2025-12-02 | 20.84 | $30.09 | 9300 |
| 2025-12-01 | 20.48 | $30.13 | 9318 |
| 2025-11-28 | 20.03 | $29.94 | 1 |
| 2025-11-26 | 19.73 | $29.94 | 1 |
| 2025-11-25 | 19.41 | $29.94 | 11448 |
| 2025-11-24 | 19.07 | $29.57 | 57915 |
| 2025-11-21 | 18.98 | $29.50 | 2300 |
| 2025-11-20 | 18.94 | $30.02 | 310 |
| 2025-11-19 | 18.30 | $30.02 | 12615 |
| 2025-11-18 | 17.61 | $30.30 | 29400 |
| 2025-11-17 | 16.56 | $29.96 | 11700 |
| 2025-11-14 | 16.31 | $30.55 | 1 |
| 2025-11-13 | 15.19 | $30.55 | 55208 |
| 2025-11-12 | 14.02 | $30.21 | 22200 |
| 2025-11-11 | 13.07 | $29.98 | 14627 |
| 2025-11-10 | 12.25 | $29.99 | 18900 |
| 2025-11-07 | 11.38 | $29.24 | 28448 |
| 2025-11-06 | 11.14 | $28.13 | 29500 |
| 2025-11-05 | 11.22 | $28.10 | 9730 |
| 2025-11-04 | 11.69 | $27.82 | 8942 |
| 2025-11-03 | 11.69 | $27.99 | 16129 |
| 2025-10-31 | 11.72 | $28.08 | 6700 |
| 2025-10-30 | 12.08 | $28.15 | 14238 |
| 2025-10-29 | 12.45 | $27.99 | 9413 |
| 2025-10-28 | 12.85 | $28.22 | 85200 |
| 2025-10-27 | 13.47 | $28.35 | 16035 |
| 2025-10-24 | 14.04 | $28.75 | 7915 |
| 2025-10-23 | 13.92 | $28.99 | — |
| 2025-10-22 | 13.37 | $28.99 | 4913 |
| 2025-10-21 | 12.80 | $28.40 | 1200 |
| 2025-10-20 | 13.01 | $28.36 | 3800 |
| 2025-10-17 | 13.30 | $28.35 | 20822 |
| 2025-10-16 | 13.61 | $28.05 | 11800 |
| 2025-10-15 | 13.94 | $28.15 | 6700 |
| 2025-10-14 | 14.56 | $27.71 | 61400 |
| 2025-10-13 | 14.78 | $28.13 | 800 |
| 2025-10-10 | 15.04 | $27.89 | 13006 |
| 2025-10-09 | 14.92 | $27.52 | 19317 |
| 2025-10-08 | 14.49 | $27.77 | 25200 |
| 2025-10-07 | 14.02 | $27.79 | 7213 |
| 2025-10-06 | 14.11 | $27.77 | 12900 |
| 2025-10-03 | 14.24 | $27.97 | 25700 |
| 2025-10-02 | 13.80 | $27.67 | 3915 |
| 2025-10-01 | 13.90 | $27.72 | 20825 |
| 2025-09-30 | 13.89 | $27.86 | 7400 |
| 2025-09-29 | 13.55 | $27.65 | 12900 |
| 2025-09-26 | 13.54 | $27.54 | 16844 |
| 2025-09-25 | 13.54 | $27.49 | 20700 |
| 2025-09-24 | 13.72 | $27.48 | 8002 |
| 2025-09-23 | 14.08 | $27.40 | 1603 |
| 2025-09-22 | 14.54 | $27.41 | 6200 |
| 2025-09-19 | 15.06 | $27.00 | 39900 |
| 2025-09-18 | 15.32 | $27.10 | 32400 |
| 2025-09-17 | 15.63 | $27.17 | 13800 |
| 2025-09-16 | 16.13 | $27.50 | — |
| 2025-09-15 | 16.58 | $27.50 | 22022 |
| 2025-09-12 | 17.05 | $27.59 | — |
| 2025-09-11 | 17.36 | $27.59 | 5726 |
| 2025-09-10 | 17.69 | $27.49 | 15800 |
| 2025-09-09 | 18.07 | $27.54 | 8210 |
| 2025-09-08 | 18.37 | $27.56 | 6300 |
| 2025-09-05 | 18.65 | $27.50 | — |
| 2025-09-04 | 19.04 | $27.50 | 25500 |
| 2025-09-03 | 19.44 | $27.55 | 21500 |
| 2025-09-02 | 19.78 | $27.55 | 29614 |
| 2025-08-29 | 20.14 | $27.88 | 34040 |
| 2025-08-28 | 19.97 | $27.62 | 2147 |
| 2025-08-27 | 20.47 | $27.62 | 41040 |
| 2025-08-26 | 20.99 | $27.27 | 285300 |
| 2025-08-25 | 21.78 | $27.51 | 18500 |
| 2025-08-22 | 22.25 | $27.89 | 6142 |
| 2025-08-21 | 22.06 | $27.77 | 11902 |
| 2025-08-20 | 21.91 | $27.67 | 30400 |
| 2025-08-19 | 21.95 | $27.49 | 31321 |
| 2025-08-18 | 22.18 | $27.54 | 46400 |
| 2025-08-15 | 22.33 | $27.63 | — |
| 2025-08-14 | 22.62 | $27.63 | 15200 |
| 2025-08-13 | 22.93 | $27.69 | 52600 |
| 2025-08-12 | 23.17 | $27.80 | 11900 |
| 2025-08-11 | 23.40 | $27.72 | 14616 |
| 2025-08-08 | 23.70 | $27.68 | 65720 |
| 2025-08-07 | 24.01 | $27.75 | 6601 |
| 2025-08-06 | 24.24 | $28.24 | 41300 |
| 2025-08-05 | 23.85 | $28.19 | 23400 |
| 2025-08-04 | 23.43 | $28.87 | 2200 |
| 2025-08-01 | 22.99 | $28.01 | 5500 |
| 2025-07-31 | 23.23 | $27.65 | 86503 |
| 2025-07-30 | 23.48 | $28.56 | 4100 |
| 2025-07-29 | 22.28 | $28.37 | 10033 |
| 2025-07-28 | 21.15 | $28.13 | 31312 |
| 2025-07-25 | 19.97 | $28.36 | 37400 |
| 2025-07-24 | 19.20 | $28.50 | 53247 |
| 2025-07-23 | 18.05 | $28.56 | 46700 |
| 2025-07-22 | 16.72 | $28.72 | 21043 |
| 2025-07-21 | 15.33 | $28.06 | 59618 |
| 2025-07-18 | 14.38 | $27.88 | 6000 |
| 2025-07-17 | 13.50 | $27.80 | 51718 |
| 2025-07-16 | 12.57 | $27.99 | 53038 |
| 2025-07-15 | 11.42 | $27.92 | 74800 |
| 2025-07-14 | 10.43 | $27.76 | 73811 |
| 2025-07-11 | 9.39 | $27.65 | 34700 |
| 2025-07-10 | 9.84 | $27.80 | 81800 |
| 2025-07-09 | 10.07 | $27.67 | 88500 |
| 2025-07-08 | 10.51 | $27.61 | — |
| 2025-07-07 | 11.06 | $27.61 | — |
| 2025-07-03 | 11.65 | $27.61 | 300 |
| 2025-07-02 | 12.26 | $27.75 | 1000 |
| 2025-07-01 | 12.78 | $27.56 | — |
| 2025-06-30 | 13.32 | $27.56 | 2401 |
| 2025-06-27 | 13.88 | $27.18 | 40149 |
| 2025-06-26 | 14.29 | $27.45 | 14200 |
| 2025-06-25 | 14.99 | $27.33 | 26400 |
| 2025-06-24 | 15.68 | $27.70 | 4029 |
| 2025-06-23 | 16.01 | $27.55 | 2200 |
| 2025-06-20 | 16.56 | $27.23 | 22100 |
| 2025-06-18 | 17.36 | $27.67 | — |
| 2025-06-17 | 17.59 | $27.67 | 3500 |
| 2025-06-16 | 17.82 | $27.88 | 36424 |
| 2025-06-13 | 17.76 | $27.87 | — |
| 2025-06-12 | 17.72 | $27.87 | 23435 |
| 2025-06-11 | 17.68 | $27.57 | 300 |
| 2025-06-10 | 17.92 | $27.67 | 732 |
| 2025-06-09 | 18.03 | $27.31 | 812 |
| 2025-06-06 | 18.46 | $27.57 | 700 |
| 2025-06-05 | 18.83 | $27.74 | 200 |
| 2025-06-04 | 18.75 | $27.95 | 800 |
| 2025-06-03 | 18.37 | $27.97 | 915 |
| 2025-06-02 | 18.03 | $27.98 | 611 |
| 2025-05-30 | 17.63 | $27.97 | 60338 |
| 2025-05-29 | 17.25 | $27.87 | 1500 |
| 2025-05-28 | 16.98 | $27.75 | 929 |
| 2025-05-27 | 16.72 | $27.90 | 24144 |
| 2025-05-23 | 16.28 | $27.52 | 309 |
| 2025-05-22 | 16.12 | $27.27 | 1014 |
| 2025-05-21 | 16.13 | $27.63 | 1027 |
| 2025-05-20 | 15.86 | $26.92 | 500 |
| 2025-05-19 | 16.14 | $26.88 | 611 |
| 2025-05-16 | 16.48 | $26.45 | 81228 |
| 2025-05-15 | 16.83 | $26.47 | 17802 |
| 2025-05-14 | 17.56 | $26.35 | 37300 |
| 2025-05-13 | 18.43 | $26.42 | 42233 |
| 2025-05-12 | 19.35 | $26.00 | 13800 |
| 2025-05-09 | 20.32 | $26.71 | 7600 |
| 2025-05-08 | 20.71 | $26.94 | 47420 |
| 2025-05-07 | 20.90 | $27.43 | 1405 |
| 2025-05-06 | 20.78 | $27.45 | 14900 |
| 2025-05-05 | 20.92 | $27.14 | 1000 |
| 2025-05-02 | 21.33 | $27.13 | 8900 |
| 2025-05-01 | 21.70 | $27.35 | 1300 |
| 2025-04-30 | 21.87 | $27.99 | 4100 |
| 2025-04-29 | 21.49 | $27.43 | 2200 |
| 2025-04-28 | 21.39 | $27.38 | 7700 |
| 2025-04-25 | 21.35 | $27.25 | 1500 |
| 2025-04-24 | 21.41 | $27.15 | 71900 |
| 2025-04-23 | 21.52 | $27.20 | 6300 |
| 2025-04-22 | 21.27 | $27.46 | 3100 |
| 2025-04-21 | 20.62 | $27.20 | 3700 |
| 2025-04-17 | 20.04 | $27.31 | 1900 |
| 2025-04-16 | 19.14 | $26.84 | 4200 |
| 2025-04-15 | 18.40 | $26.39 | 2632 |
| 2025-04-14 | 17.82 | $26.32 | 800 |
| 2025-04-11 | 17.31 | $25.80 | 1722 |
| 2025-04-10 | 17.03 | $25.00 | 18416 |
| 2025-04-09 | 17.33 | $24.80 | 6200 |
| 2025-04-08 | 17.79 | $24.75 | 7600 |
| 2025-04-07 | 17.68 | $25.00 | 7100 |
| 2025-04-04 | 17.95 | $25.72 | 32125 |
| 2025-04-03 | 17.07 | $26.97 | 42400 |
| 2025-04-02 | 15.38 | $25.89 | 1940 |
| 2025-04-01 | 14.27 | $26.21 | 3749 |
| 2025-03-31 | 13.11 | $25.44 | — |
| 2025-03-28 | 12.57 | $25.44 | — |
| 2025-03-27 | 12.01 | $25.44 | 900 |
| 2025-03-26 | 11.42 | $25.55 | 51300 |
| 2025-03-25 | 10.68 | $25.41 | 2436 |
| 2025-03-24 | 10.13 | $25.17 | 909 |
| 2025-03-21 | 9.89 | $24.88 | 14100 |
| 2025-03-20 | 9.84 | $24.96 | 600 |
| 2025-03-19 | 9.70 | $25.28 | 1200 |
| 2025-03-18 | 9.08 | $24.75 | 1300 |
| 2025-03-17 | 8.99 | $24.67 | 900 |
| 2025-03-14 | 8.74 | $24.49 | 414 |
| 2025-03-13 | 8.73 | $24.45 | 900 |
| 2025-03-12 | 8.66 | $24.10 | 220 |
| 2025-03-11 | 9.01 | $24.18 | 2100 |
| 2025-03-10 | 9.38 | $24.11 | 3832 |
| 2025-03-07 | 9.62 | $24.47 | 800 |
| 2025-03-06 | 9.80 | $24.44 | 5200 |
| 2025-03-05 | 9.74 | $24.55 | 181500 |
| 2025-03-04 | 9.58 | $24.50 | 3800 |
| 2025-03-03 | 9.41 | $24.29 | 1633 |
| 2025-02-28 | 9.39 | $24.07 | 117847 |
| 2025-02-27 | 9.73 | $23.77 | 1224 |
| 2025-02-26 | 10.08 | $24.34 | 700 |
| 2025-02-25 | 9.97 | $24.28 | 1337 |
| 2025-02-24 | 10.04 | $24.33 | 900 |
| 2025-02-21 | 9.92 | $23.92 | — |
| 2025-02-20 | 10.23 | $23.92 | — |
| 2025-02-19 | 10.56 | $23.92 | 6805 |
| 2025-02-18 | 10.90 | $23.78 | 1802 |
| 2025-02-14 | 11.18 | $24.02 | 1200 |
| 2025-02-13 | 11.19 | $24.10 | 10000 |
| 2025-02-12 | 11.30 | $23.74 | 2200 |
| 2025-02-11 | 11.78 | $23.69 | 31623 |
| 2025-02-10 | 12.33 | $23.62 | 3200 |
| 2025-02-07 | 12.97 | $23.55 | 2500 |
| 2025-02-06 | 13.54 | $23.43 | 1300 |
| 2025-02-05 | 14.21 | $23.93 | 1300 |
| 2025-02-04 | 14.34 | $23.75 | 10200 |
| 2025-02-03 | 14.63 | $23.14 | 18900 |
| 2025-01-31 | 15.30 | $23.40 | 3100 |
| 2025-01-30 | 15.36 | $23.23 | 4800 |
| 2025-01-29 | 15.42 | $23.23 | 605 |
| 2025-01-28 | 15.74 | $23.43 | 4531 |
| 2025-01-27 | 15.63 | $23.62 | 1900 |
| 2025-01-24 | 15.60 | $23.56 | — |
| 2025-01-23 | 15.60 | $23.56 | 4600 |
| 2025-01-22 | 15.61 | $23.54 | 1900 |
| 2025-01-21 | 15.61 | $23.90 | 4604 |
| 2025-01-17 | 15.47 | $23.84 | 2200 |
| 2025-01-16 | 15.64 | $23.37 | 835 |
| 2025-01-15 | 16.10 | $23.47 | 6300 |
| 2025-01-14 | 16.35 | $23.50 | 1100 |
| 2025-01-13 | 16.61 | $23.50 | 5422 |
| 2025-01-10 | 16.86 | $23.64 | 4600 |
| 2025-01-08 | 17.61 | $24.03 | 700 |
| 2025-01-07 | 18.22 | $24.09 | 2223 |
| 2025-01-06 | 18.78 | $24.05 | 1527 |
| 2025-01-03 | 19.57 | $24.15 | 1616 |
| 2025-01-02 | 20.32 | $24.08 | 3839 |
| 2024-12-31 | 21.12 | $24.15 | 443 |
| 2024-12-30 | 21.90 | $24.13 | 845 |
| 2024-12-27 | 22.84 | $24.15 | 2500 |
| 2024-12-26 | 23.75 | $24.47 | 800 |
| 2024-12-24 | 24.58 | $24.18 | 2100 |
| 2024-12-23 | 24.32 | $24.00 | 4305 |
| 2024-12-20 | 23.88 | $23.95 | 5805 |
| 2024-12-19 | 23.41 | $23.88 | 3400 |
| 2024-12-18 | 22.94 | $24.00 | 4519 |
| 2024-12-17 | 22.51 | $24.54 | 4834 |
| 2024-12-16 | 22.31 | $24.83 | 4000 |
| 2024-12-13 | 22.11 | $24.80 | 108834 |
| 2024-12-12 | 22.98 | $24.93 | 15746 |
| 2024-12-11 | 23.98 | $25.55 | 20100 |
| 2024-12-10 | 24.91 | $25.76 | 77600 |
| 2024-12-09 | 25.89 | $25.40 | 32400 |
| 2024-12-06 | 27.09 | $25.74 | 2636 |
| 2024-12-05 | 28.11 | $26.33 | 2300 |
| 2024-12-04 | 28.60 | $26.00 | 48026 |
| 2024-12-03 | 29.25 | $25.90 | 1600 |
| 2024-12-02 | 30.09 | $25.60 | 3000 |
| 2024-11-29 | 31.19 | $25.62 | 2223 |
| 2024-11-27 | 32.27 | $25.57 | 900 |
| 2024-11-26 | 33.44 | $25.27 | 727 |
| 2024-11-25 | 34.44 | $25.75 | 129926 |
| 2024-11-22 | 35.09 | $25.87 | 11600 |
| 2024-11-21 | 35.70 | $25.46 | 16834 |
| 2024-11-20 | 36.58 | $25.29 | 208 |
| 2024-11-19 | 37.59 | $25.39 | 53000 |
| 2024-11-18 | 38.66 | $25.05 | 20918 |
| 2024-11-15 | 39.94 | $24.68 | 2846 |
| 2024-11-14 | 41.47 | $24.53 | 134926 |
| 2024-11-13 | 43.21 | $24.47 | 7800 |
| 2024-11-12 | 44.77 | $24.60 | 1517 |
| 2024-11-11 | 46.27 | $25.06 | 2326 |
| 2024-11-08 | 47.85 | $24.88 | 8500 |
| 2024-11-07 | 48.60 | $24.97 | 1933 |
| 2024-11-06 | 49.14 | $25.11 | 10407 |
| 2024-11-05 | 49.54 | $25.45 | 200 |
| 2024-11-04 | 49.57 | $25.30 | 900 |
| 2024-11-01 | 49.64 | $25.30 | 1920 |
| 2024-10-31 | 49.45 | $25.60 | 1035 |
| 2024-10-30 | 48.99 | $26.05 | 200 |
| 2024-10-29 | 48.11 | $25.74 | 1239 |
| 2024-10-28 | 47.20 | $25.96 | 1220 |
| 2024-10-25 | 46.03 | $25.87 | 3200 |
| 2024-10-24 | 44.81 | $25.98 | 2100 |
| 2024-10-23 | 43.43 | $26.23 | 1035 |
| 2024-10-22 | 41.79 | $26.29 | 1800 |
| 2024-10-21 | 40.01 | $26.66 | — |
| 2024-10-18 | 39.02 | $26.66 | 1400 |
| 2024-10-17 | 37.97 | $26.67 | 900 |
| 2024-10-16 | 36.91 | $26.69 | 729 |
| 2024-10-15 | 35.78 | $26.22 | 2847 |
| 2024-10-14 | 34.73 | $25.00 | 1728 |
| 2024-10-11 | 33.61 | $25.94 | 2527 |
| 2024-10-10 | 35.16 | $25.76 | 1900 |
| 2024-10-09 | 36.80 | $26.00 | 4401 |
| 2024-10-08 | 38.45 | $25.75 | 2800 |
| 2024-10-07 | 40.46 | $26.16 | 1800 |
| 2024-10-04 | 42.57 | $26.13 | 1500 |
| 2024-10-03 | 43.43 | $26.49 | 3509 |
| 2024-10-02 | 43.60 | $26.75 | 1600 |
| 2024-10-01 | 43.79 | $26.74 | 1000 |
| 2024-09-30 | 43.55 | $26.55 | 802 |
| 2024-09-27 | 43.47 | $26.50 | 500 |
| 2024-09-26 | 43.42 | $26.50 | 44100 |
| 2024-09-25 | 43.37 | $26.50 | 37500 |
| 2024-09-24 | 43.31 | $26.45 | 15100 |
| 2024-09-23 | 43.27 | $25.90 | 3900 |
| 2024-09-20 | 43.60 | $25.70 | 1640 |
| 2024-09-19 | 44.07 | $25.82 | 840 |
| 2024-09-18 | 44.47 | $26.29 | — |
| 2024-09-17 | 44.06 | $26.29 | 300 |
| 2024-09-16 | 43.63 | $26.36 | 47433 |
| 2024-09-13 | 43.17 | $26.31 | 144044 |
| 2024-09-12 | 42.71 | $26.12 | 64200 |
| 2024-09-11 | 42.33 | $25.80 | 63100 |
| 2024-09-10 | 42.02 | $25.58 | 112100 |
| 2024-09-09 | 41.80 | $25.73 | 35000 |
| 2024-09-06 | 40.87 | $25.40 | 26134 |
| 2024-09-05 | 39.93 | $25.70 | 41245 |
| 2024-09-04 | 38.48 | $25.57 | 15200 |
| 2024-09-03 | 36.96 | $25.19 | 1500 |
| 2024-08-30 | 35.48 | $25.24 | 3600 |
| 2024-08-29 | 33.94 | $24.96 | 3600 |
| 2024-08-28 | 32.40 | $24.83 | 1831 |
| 2024-08-27 | 30.80 | $24.76 | 2932 |
| 2024-08-26 | 29.16 | $24.80 | 9106 |
| 2024-08-23 | 27.29 | $24.11 | 200 |
| 2024-08-22 | 27.41 | $24.15 | 23150 |
| 2024-08-21 | 27.47 | $24.15 | 1021 |
| 2024-08-20 | 27.53 | $24.15 | 5300 |
| 2024-08-19 | 27.59 | $24.19 | 2100 |
| 2024-08-16 | 27.65 | $24.15 | 1730 |
| 2024-08-15 | 27.20 | $24.06 | 1307 |
| 2024-08-14 | 26.76 | $23.87 | 3725 |
| 2024-08-13 | 26.50 | $23.87 | 2827 |
| 2024-08-12 | 26.22 | $23.59 | 500 |
| 2024-08-09 | 26.18 | $23.48 | 1748 |
| 2024-08-08 | 26.21 | $23.61 | 143 |
| 2024-08-07 | 26.05 | $23.86 | 3600 |
| 2024-08-06 | 25.88 | $23.83 | 3100 |
| 2024-08-05 | 24.21 | $24.77 | 27045 |
| 2024-08-02 | 22.45 | $23.78 | 2034 |
| 2024-08-01 | 21.18 | $23.74 | 2207 |
| 2024-07-31 | 19.87 | $23.49 | 3500 |
| 2024-07-30 | 18.67 | $23.28 | 2900 |
| 2024-07-29 | 17.68 | $23.09 | 5536 |
| 2024-07-26 | 16.76 | $22.95 | 2000 |
| 2024-07-25 | 15.99 | $22.89 | 443 |
| 2024-07-24 | 15.23 | $22.83 | 9300 |
| 2024-07-23 | 14.44 | $22.43 | 5727 |
| 2024-07-22 | 14.15 | $22.40 | 12508 |
| 2024-07-19 | 13.84 | $22.25 | 1214 |
| 2024-07-18 | 13.82 | $22.43 | 1508 |
| 2024-07-17 | 13.41 | $22.33 | 6047 |
| 2024-07-16 | 13.70 | $22.12 | 6400 |
| 2024-07-15 | 14.26 | $22.06 | 2916 |
| 2024-07-12 | 14.83 | $22.39 | 4423 |
| 2024-07-11 | 14.93 | $22.21 | 7707 |
| 2024-07-10 | 15.23 | $22.21 | 7901 |
| 2024-07-09 | 15.69 | $21.86 | 2600 |
| 2024-07-08 | 16.52 | $21.80 | 1535 |
| 2024-07-05 | 17.15 | $22.00 | 2400 |
| 2024-07-03 | 17.85 | $21.72 | 1200 |
| 2024-07-02 | 18.30 | $21.38 | 1400 |
| 2024-07-01 | 17.83 | $21.58 | 600 |
| 2024-06-28 | 17.37 | $21.59 | 2500 |
| 2024-06-27 | 17.02 | $21.43 | 4700 |
| 2024-06-26 | 16.53 | $21.70 | 7110 |
| 2024-06-25 | 16.32 | $21.82 | 4028 |
| 2024-06-24 | 16.12 | $21.82 | 8300 |
| 2024-06-21 | 15.90 | $21.36 | 4400 |
| 2024-06-20 | 15.06 | $21.47 | 3546 |
| 2024-06-18 | 14.22 | $21.88 | 3135 |
| 2024-06-17 | 13.74 | $21.76 | 4636 |
| 2024-06-14 | 12.96 | $22.13 | 1744 |
| 2024-06-13 | 12.59 | $22.33 | 600 |
| 2024-06-12 | 12.44 | $22.34 | 2500 |
| 2024-06-11 | 12.29 | $22.61 | 1100 |
| 2024-06-10 | 12.50 | $22.67 | 6600 |
| 2024-06-07 | 12.71 | $22.75 | 900 |
| 2024-06-06 | 13.35 | $23.00 | 300 |
| 2024-06-05 | 13.50 | $23.05 | 79600 |
| 2024-06-04 | 13.56 | $22.88 | 1027 |
| 2024-06-03 | 13.83 | $22.78 | 11119 |
| 2024-05-31 | 14.21 | $22.75 | 3000 |
| 2024-05-30 | 14.83 | $22.33 | 7500 |
| 2024-05-29 | 15.31 | $22.37 | 2900 |
| 2024-05-28 | 15.88 | $22.73 | 1115 |
| 2024-05-24 | 16.44 | $23.13 | 2800 |
| 2024-05-23 | 16.46 | $22.89 | 2900 |
| 2024-05-22 | 16.47 | $23.34 | 2206 |
| 2024-05-21 | 15.65 | $23.32 | 1419 |
| 2024-05-20 | 14.77 | $23.19 | 12675 |
| 2024-05-17 | 14.05 | $23.19 | 1500 |
| 2024-05-16 | 13.30 | $23.40 | 720 |
| 2024-05-15 | 13.04 | $23.51 | 1826 |
| 2024-05-14 | 12.38 | $23.48 | 1200 |
| 2024-05-13 | 11.73 | $23.36 | 3600 |
| 2024-05-10 | 11.18 | $23.19 | 600 |
| 2024-05-09 | 10.80 | $23.07 | 5516 |
| 2024-05-08 | 10.50 | $23.04 | 15626 |
| 2024-05-07 | 10.22 | $22.57 | 9725 |
| 2024-05-06 | 10.58 | $22.39 | 1641 |
| 2024-05-03 | 11.05 | $22.03 | 3000 |
| 2024-05-02 | 11.13 | $22.13 | 3811 |
| 2024-05-01 | 11.21 | $22.14 | 25300 |
| 2024-04-30 | 11.62 | $22.50 | 18800 |
| 2024-04-29 | 11.96 | $22.59 | 24800 |
| 2024-04-26 | 12.08 | $22.45 | 700 |
| 2024-04-25 | 12.52 | $22.43 | 9010 |
| 2024-04-24 | 13.01 | $22.23 | 4034 |
| 2024-04-23 | 13.64 | $22.16 | 3100 |
| 2024-04-22 | 14.13 | $22.06 | 125700 |
| 2024-04-19 | 14.50 | $21.90 | 14200 |
| 2024-04-18 | 14.79 | $21.70 | 3623 |
| 2024-04-17 | 14.82 | $21.42 | 22547 |
| 2024-04-16 | 14.22 | $21.49 | 44000 |
| 2024-04-15 | 13.74 | $21.68 | 36600 |
| 2024-04-12 | 13.49 | $21.92 | 21917 |
| 2024-04-11 | 13.52 | $22.46 | 109600 |
| 2024-04-10 | 13.90 | $22.29 | 5742 |
| 2024-04-09 | 14.43 | $22.70 | 61500 |
| 2024-04-08 | 15.14 | $22.50 | 3900 |
| 2024-04-05 | 15.59 | $22.00 | 1300 |
| 2024-04-04 | 15.29 | $22.32 | 1234 |
| 2024-04-03 | 15.64 | $22.21 | 2716 |
| 2024-04-02 | 15.40 | $22.22 | 3841 |
| 2024-04-01 | 15.21 | $22.37 | 40237 |
| 2024-03-28 | 15.20 | $22.58 | 1233 |
| 2024-03-27 | 15.52 | $22.52 | 1000 |
| 2024-03-26 | 15.81 | $22.73 | 344 |
| 2024-03-25 | 16.43 | $22.70 | 3340 |
| 2024-03-22 | 17.09 | $22.61 | 500 |
| 2024-03-21 | 17.43 | $22.74 | 340 |
| 2024-03-20 | 17.98 | $22.71 | 1000 |
| 2024-03-19 | 18.48 | $22.82 | 2800 |
| 2024-03-18 | 19.18 | $22.83 | 2518 |
| 2024-03-15 | 19.92 | $22.55 | 617 |
| 2024-03-14 | 20.02 | $22.38 | 6300 |
| 2024-03-13 | 20.06 | $22.85 | 119114 |
| 2024-03-12 | 20.69 | $22.72 | 200 |
| 2024-03-11 | 21.13 | $22.93 | 4000 |
| 2024-03-08 | 21.78 | $22.97 | 828 |
| 2024-03-07 | 22.61 | $23.01 | 2600 |
| 2024-03-06 | 23.55 | $22.96 | 4600 |
| 2024-03-05 | 24.52 | $22.80 | 611 |
| 2024-03-04 | 25.25 | $22.55 | 3400 |
| 2024-03-01 | 26.02 | $22.79 | 1708 |
| 2024-02-29 | 26.79 | $22.47 | 29146 |
| 2024-02-28 | 27.60 | $22.62 | 1600 |
| 2024-02-27 | 27.91 | $22.53 | 19515 |
| 2024-02-26 | 28.26 | $22.48 | 3100 |
| 2024-02-23 | 28.63 | $22.78 | 2010 |
| 2024-02-22 | 29.28 | $22.78 | 5844 |
| 2024-02-21 | 29.87 | $22.58 | 7437 |
| 2024-02-20 | 30.21 | $22.58 | 1100 |
| 2024-02-16 | 30.57 | $22.50 | 3800 |
| 2024-02-15 | 30.81 | $21.98 | 4818 |
| 2024-02-14 | 30.24 | $21.98 | 2400 |
| 2024-02-13 | 29.64 | $21.78 | 7000 |
| 2024-02-12 | 29.01 | $22.55 | 900 |
| 2024-02-09 | 28.58 | $22.09 | 811 |
| 2024-02-08 | 27.48 | $22.02 | 2900 |
| 2024-02-07 | 26.32 | $22.40 | 1800 |
| 2024-02-06 | 25.29 | $22.41 | 3509 |
| 2024-02-05 | 23.95 | $22.41 | 3700 |
| 2024-02-02 | 22.53 | $23.00 | 1600 |
| 2024-02-01 | 21.34 | $23.17 | 4009 |
| 2024-01-31 | 20.08 | $22.79 | 3200 |
| 2024-01-30 | 18.81 | $23.62 | 111306 |
| 2024-01-29 | 18.25 | $23.35 | 1500 |
| 2024-01-26 | 17.32 | $23.23 | 243 |
| 2024-01-25 | 16.12 | $23.02 | 2500 |
| 2024-01-24 | 14.71 | $22.91 | 1333 |
| 2024-01-23 | 13.80 | $23.19 | 1100 |
| 2024-01-22 | 13.03 | $23.32 | 800 |
| 2024-01-19 | 12.37 | $23.26 | 737 |
| 2024-01-18 | 11.15 | $23.28 | 2821 |
| 2024-01-17 | 9.84 | $23.68 | 2200 |
| 2024-01-16 | 8.86 | $23.68 | 6332 |
| 2024-01-12 | 7.83 | $23.87 | 2300 |
| 2024-01-11 | 7.96 | $24.18 | 4300 |
| 2024-01-10 | 8.23 | $24.18 | 500 |
| 2024-01-09 | 8.51 | $24.18 | 4800 |
| 2024-01-08 | 8.81 | $24.43 | 7119 |
| 2024-01-05 | 8.98 | $24.40 | 910 |
| 2024-01-04 | 9.00 | $24.27 | 3400 |
| 2024-01-03 | 9.17 | $24.10 | 3708 |
| 2024-01-02 | 9.54 | $24.10 | 5427 |
| 2023-12-29 | 9.86 | $24.02 | 1800 |
| 2023-12-28 | 10.35 | $24.02 | 900 |
| 2023-12-27 | 10.86 | $24.02 | 12640 |
| 2023-12-26 | 11.41 | $23.75 | 2350 |
| 2023-12-22 | 11.70 | $23.75 | 4100 |
| 2023-12-21 | 12.01 | $23.38 | 4600 |
| 2023-12-20 | 12.05 | $23.56 | 7100 |
| 2023-12-19 | 12.08 | $23.60 | 7100 |
| 2023-12-18 | 12.18 | $23.53 | 3100 |
| 2023-12-15 | 12.28 | $23.79 | 11700 |
| 2023-12-14 | 11.99 | $23.84 | 9900 |
| 2023-12-13 | 11.63 | $23.80 | 5000 |
| 2023-12-12 | 11.48 | $22.83 | 8424 |
| 2023-12-11 | 11.94 | $23.02 | 4103 |
| 2023-12-08 | 12.50 | $23.25 | 800 |
| 2023-12-07 | 12.89 | $23.25 | 25402 |
| 2023-12-06 | 13.29 | $22.98 | 4725 |
| 2023-12-05 | 13.99 | $22.44 | 5100 |
| 2023-12-04 | 14.48 | $22.78 | 2947 |
| 2023-12-01 | 15.14 | $22.25 | 3800 |
| 2023-11-30 | 15.32 | $22.25 | 100 |
| 2023-11-29 | 15.50 | $22.25 | 1605 |
| 2023-11-28 | 15.70 | $22.49 | 4326 |
| 2023-11-27 | 16.15 | $22.57 | 4000 |
| 2023-11-24 | 16.50 | $22.54 | 4500 |
| 2023-11-22 | 16.78 | $22.46 | 500 |
| 2023-11-21 | 17.46 | $22.35 | 1700 |
| 2023-11-20 | 18.05 | $22.70 | 3206 |
| 2023-11-17 | 18.99 | $22.83 | 1600 |
| 2023-11-16 | 19.86 | $22.83 | 3712 |
| 2023-11-15 | 20.76 | $23.23 | 2700 |
| 2023-11-14 | 21.45 | $22.82 | 3200 |
| 2023-11-13 | 22.51 | $22.05 | 7200 |
| 2023-11-10 | 23.08 | $22.16 | 5619 |
| 2023-11-09 | 24.16 | $22.25 | 1900 |
| 2023-11-08 | 25.29 | $22.15 | 4807 |
| 2023-11-07 | 26.32 | $22.36 | 404 |
| 2023-11-06 | 27.69 | $22.92 | 36148 |
| 2023-11-03 | 28.57 | $22.96 | 13622 |
| 2023-11-02 | 29.58 | $22.43 | 2179 |
| 2023-11-01 | 31.12 | $21.12 | 31148 |
| 2023-10-31 | 30.88 | $21.23 | 7023 |
| 2023-10-30 | 30.72 | $21.40 | 6639 |
| 2023-10-27 | 30.55 | $21.29 | 3100 |
| 2023-10-26 | 30.18 | $21.29 | 5924 |
| 2023-10-25 | 29.80 | $20.91 | 14500 |
| 2023-10-24 | 28.90 | $21.05 | 1800 |
| 2023-10-23 | 28.05 | $21.16 | 13808 |
| 2023-10-20 | 27.15 | $21.00 | 2418 |
| 2023-10-19 | 26.39 | $21.32 | 5600 |
| 2023-10-18 | 25.77 | $21.49 | 10800 |
| 2023-10-17 | 25.28 | $21.69 | 10527 |
| 2023-10-16 | 24.89 | $21.86 | 52439 |
| 2023-10-13 | 24.58 | $21.99 | 300 |
| 2023-10-12 | 24.41 | $21.59 | 6300 |
| 2023-10-11 | 24.15 | $22.07 | 26700 |
| 2023-10-10 | 24.80 | $21.84 | 32300 |
| 2023-10-09 | 25.16 | $21.44 | 1650 |
| 2023-10-06 | 24.91 | $21.44 | 25300 |
| 2023-10-05 | 24.65 | $21.41 | 8900 |
| 2023-10-04 | 24.33 | $20.92 | 25700 |
| 2023-10-03 | 23.18 | $20.75 | 1800 |
| 2023-10-02 | 22.04 | $20.90 | 8707 |
| 2023-09-29 | 20.85 | $21.16 | 8410 |
| 2023-09-28 | 19.83 | $21.48 | 16800 |
| 2023-09-27 | 18.98 | $21.30 | 7700 |
| 2023-09-26 | 17.95 | $21.62 | 6845 |
| 2023-09-25 | 17.15 | $22.27 | 3940 |
| 2023-09-22 | 16.90 | $22.45 | 13003 |
| 2023-09-21 | 16.78 | $22.37 | 8700 |
| 2023-09-20 | 16.64 | $23.19 | 200 |
| 2023-09-19 | 17.49 | $23.19 | 6407 |
| 2023-09-18 | 18.39 | $23.53 | 3537 |
| 2023-09-15 | 19.02 | $23.37 | 8640 |
| 2023-09-14 | 19.81 | $23.00 | 10900 |
| 2023-09-13 | 20.43 | $23.00 | 8519 |
| 2023-09-12 | 21.09 | $23.08 | 3600 |
| 2023-09-11 | 21.62 | $22.89 | 17900 |
| 2023-09-08 | 22.20 | $23.27 | 4700 |
| 2023-09-07 | 23.28 | $23.41 | 68521 |
| 2023-09-06 | 24.40 | $23.32 | 60216 |
| 2023-09-05 | 25.59 | $23.60 | 538 |
| 2023-09-01 | 26.33 | $23.65 | 3100 |
| 2023-08-31 | 27.18 | $23.75 | 38400 |
| 2023-08-30 | 28.18 | $23.75 | 1315 |
| 2023-08-29 | 29.24 | $23.88 | 340 |
| 2023-08-28 | 30.03 | $23.80 | 1334 |
| 2023-08-25 | 30.51 | $23.60 | 1400 |
| 2023-08-24 | 30.76 | $23.74 | 8107 |
| 2023-08-23 | 31.08 | $23.75 | 12047 |
| 2023-08-22 | 31.44 | $23.65 | 400 |
| 2023-08-21 | 31.56 | $23.60 | 1804 |
| 2023-08-18 | 31.68 | $23.67 | 5600 |
| 2023-08-17 | 31.94 | $23.92 | 1325 |
| 2023-08-16 | 32.40 | $23.51 | 400 |
| 2023-08-15 | 32.34 | $23.51 | 4206 |
| 2023-08-14 | 32.28 | $23.76 | 2114 |
| 2023-08-11 | 32.39 | $23.95 | 949 |
| 2023-08-10 | 31.67 | $23.83 | 900 |
| 2023-08-09 | 30.68 | $23.90 | 600 |
| 2023-08-08 | 29.68 | $23.52 | 1041 |
| 2023-08-07 | 28.13 | $24.00 | 1500 |
| 2023-08-04 | 26.50 | $23.45 | 900 |
| 2023-08-03 | 25.03 | $23.03 | 3400 |
| 2023-08-02 | 23.49 | $23.74 | 4039 |
| 2023-08-01 | 22.22 | $24.35 | 7100 |
| 2023-07-31 | 21.26 | $25.06 | 2700 |
| 2023-07-28 | 20.74 | $24.89 | 4500 |
| 2023-07-27 | 20.09 | $25.81 | 700 |
| 2023-07-26 | 20.34 | $25.85 | 2732 |
| 2023-07-25 | 20.59 | $25.84 | 1122 |
| 2023-07-24 | 20.90 | $25.95 | 1040 |
| 2023-07-21 | 21.22 | $25.89 | 400 |
| 2023-07-20 | 21.65 | $25.83 | 2100 |
| 2023-07-19 | 22.02 | $25.83 | 500 |
| 2023-07-18 | 22.42 | $25.50 | 1312 |
| 2023-07-17 | 22.54 | $25.70 | 1000 |
| 2023-07-14 | 22.81 | $25.96 | 2200 |
| 2023-07-13 | 23.23 | $25.78 | 419 |
| 2023-07-12 | 23.43 | $25.55 | 1241 |
| 2023-07-11 | 23.35 | $24.92 | 1500 |
| 2023-07-10 | 22.79 | $25.27 | 736 |
| 2023-07-07 | 22.45 | $25.66 | 2926 |
| 2023-07-06 | 22.28 | $25.75 | 1500 |
| 2023-07-05 | 22.30 | $25.77 | 1400 |
| 2023-07-03 | 22.34 | $25.75 | 2950 |
| 2023-06-30 | 22.36 | $25.75 | 1003 |
| 2023-06-29 | 22.39 | $26.01 | 400 |
| 2023-06-28 | 22.44 | $25.96 | 1200 |
| 2023-06-27 | 22.55 | $26.19 | 510 |
| 2023-06-26 | 22.75 | $26.18 | 1724 |
| 2023-06-23 | 23.06 | $26.07 | 200 |
| 2023-06-22 | 23.29 | $26.40 | 500 |
| 2023-06-21 | 23.75 | $25.09 | 5200 |
| 2023-06-20 | 22.80 | $26.52 | 300 |
| 2023-06-16 | 22.79 | $26.60 | 4148 |
| 2023-06-15 | 22.78 | $26.32 | 1300 |
| 2023-06-14 | 22.19 | $26.09 | 1615 |
| 2023-06-13 | 21.57 | $26.52 | 2100 |
| 2023-06-12 | 21.22 | $26.70 | 500 |
| 2023-06-09 | 21.03 | $26.95 | 1515 |
| 2023-06-08 | 21.04 | $26.95 | 2100 |
| 2023-06-07 | 21.06 | $26.63 | 240 |
| 2023-06-06 | 20.63 | $26.60 | 1700 |
| 2023-06-05 | 20.18 | $27.01 | 2540 |
| 2023-06-02 | 19.97 | $27.12 | 814 |
| 2023-06-01 | 19.75 | $26.93 | 1025 |
| 2023-05-31 | 19.32 | $26.56 | 3800 |
| 2023-05-30 | 18.34 | $26.56 | 500 |
| 2023-05-26 | 17.31 | $26.56 | 4800 |
| 2023-05-25 | 16.23 | $26.66 | 400 |
| 2023-05-24 | 15.00 | $26.77 | 1716 |
| 2023-05-23 | 13.78 | $27.62 | 600 |
| 2023-05-22 | 13.03 | $28.00 | 300 |
| 2023-05-19 | 12.50 | $28.10 | 4344 |
| 2023-05-18 | 12.01 | $28.03 | 326 |
| 2023-05-17 | 11.29 | $28.26 | 511 |
| 2023-05-16 | 10.75 | $29.01 | — |
| 2023-05-15 | 10.77 | $29.01 | 1020 |
| 2023-05-12 | 10.79 | $29.34 | — |
| 2023-05-11 | 11.09 | $29.34 | — |
| 2023-05-10 | 11.40 | $29.34 | — |
| 2023-05-09 | 11.73 | $29.34 | 1700 |
| 2023-05-08 | 12.08 | $29.27 | 600 |
| 2023-05-05 | 12.45 | $29.45 | 343 |
| 2023-05-04 | 12.84 | $28.68 | 1800 |
| 2023-05-03 | 12.62 | $28.68 | 200 |
| 2023-05-02 | 13.04 | $29.06 | 900 |
| 2023-05-01 | 13.11 | $29.06 | 1400 |
| 2023-04-28 | 13.18 | $28.87 | 700 |
| 2023-04-27 | 13.61 | $28.64 | 2324 |
| 2023-04-26 | 14.26 | $29.00 | 300 |
| 2023-04-25 | 14.60 | $30.00 | 532 |
| 2023-04-24 | 13.84 | $28.99 | 311 |
| 2023-04-21 | 13.92 | $28.84 | 220 |
| 2023-04-20 | 14.16 | $28.84 | 1000 |
| 2023-04-19 | 14.41 | $28.67 | 300 |
| 2023-04-18 | 14.85 | $28.91 | 800 |
| 2023-04-17 | 15.02 | $28.64 | 1700 |
| 2023-04-14 | 15.41 | $28.75 | 206 |
| 2023-04-13 | 15.68 | $28.79 | 300 |
| 2023-04-12 | 15.92 | $28.93 | 1100 |
| 2023-04-11 | 16.18 | $28.74 | 634 |
| 2023-04-10 | 15.29 | $28.38 | 2421 |
| 2023-04-06 | 14.63 | $27.89 | 1100 |
| 2023-04-05 | 14.37 | $27.89 | 1200 |
| 2023-04-04 | 14.09 | $27.89 | 500 |
| 2023-04-03 | 13.80 | $27.90 | 4200 |
| 2023-03-31 | 13.49 | $27.86 | 511 |
| 2023-03-30 | 13.16 | $27.58 | 944 |
| 2023-03-29 | 13.14 | $27.30 | 11100 |
| 2023-03-28 | 13.36 | $27.21 | 3800 |
| 2023-03-27 | 13.67 | $26.75 | 194600 |
| 2023-03-24 | 14.35 | $26.01 | 4532 |
| 2023-03-23 | 14.24 | $26.30 | 1250 |
| 2023-03-22 | 14.64 | $26.30 | 1275 |
| 2023-03-21 | 15.07 | $26.30 | 200 |
| 2023-03-20 | 15.52 | $26.98 | 132 |
| 2023-03-17 | 15.94 | $26.77 | 100 |
| 2023-03-16 | 16.61 | $26.85 | 401 |
| 2023-03-15 | 17.31 | $26.53 | 600 |
| 2023-03-14 | 17.99 | $26.50 | 135 |
| 2023-03-13 | 18.70 | $26.06 | 2000 |
| 2023-03-10 | 18.94 | $25.57 | 1300 |
| 2023-03-09 | 18.54 | $25.57 | 1100 |
| 2023-03-08 | 18.12 | $25.57 | 1005 |
| 2023-03-07 | 17.67 | $25.96 | 77500 |
| 2023-03-06 | 17.52 | $26.08 | 1738 |
| 2023-03-03 | 17.45 | $25.85 | 6335 |
| 2023-03-02 | 17.12 | $25.04 | 1400 |
| 2023-03-01 | 15.51 | $25.66 | 2800 |
| 2023-02-28 | 14.17 | $26.50 | 52227 |
| 2023-02-27 | 13.64 | $26.66 | 600 |
| 2023-02-24 | 13.26 | $26.42 | 1530 |
| 2023-02-23 | 12.57 | $26.86 | — |
| 2023-02-22 | 12.39 | $26.86 | 349 |
| 2023-02-21 | 12.19 | $26.83 | 600 |
| 2023-02-17 | 12.21 | $27.07 | 6532 |
| 2023-02-16 | 12.22 | $26.89 | 139 |
| 2023-02-15 | 12.49 | $27.08 | 520 |
| 2023-02-14 | 13.03 | $27.33 | 2249 |
| 2023-02-13 | 13.65 | $26.95 | — |
| 2023-02-10 | 13.77 | $26.95 | — |
| 2023-02-09 | 13.90 | $26.95 | 1100 |
| 2023-02-08 | 14.04 | $26.74 | 1000 |
| 2023-02-07 | 13.85 | $26.83 | 2537 |
| 2023-02-06 | 13.80 | $26.83 | 4228 |
| 2023-02-03 | 13.73 | $27.05 | 900 |
| 2023-02-02 | 13.87 | $27.28 | 801 |
| 2023-02-01 | 14.34 | $27.52 | 1315 |
| 2023-01-31 | 14.84 | $27.61 | 121100 |
| 2023-01-30 | 15.50 | $27.80 | 1200 |
| 2023-01-27 | 15.87 | $27.80 | 3436 |
| 2023-01-26 | 16.26 | $28.07 | 1000 |
| 2023-01-25 | 16.23 | $28.28 | 300 |
| 2023-01-24 | 15.89 | $28.24 | 1523 |
| 2023-01-23 | 15.56 | $28.19 | 6400 |
| 2023-01-20 | 15.10 | $28.38 | 2200 |
| 2023-01-19 | 14.60 | $28.13 | 146 |
| 2023-01-18 | 14.30 | $28.50 | 437 |
| 2023-01-17 | 13.46 | $28.43 | 1435 |
| 2023-01-13 | 12.59 | $28.23 | 302 |
| 2023-01-12 | 11.84 | $28.19 | 500 |
| 2023-01-11 | 11.12 | $27.79 | 333 |
| 2023-01-10 | 10.63 | $27.43 | 1442 |
| 2023-01-09 | 10.11 | $27.30 | 1250 |
| 2023-01-06 | 10.30 | $27.30 | 1275 |
| 2023-01-05 | 10.49 | $27.30 | 304 |
| 2023-01-04 | 10.69 | $27.43 | 1300 |
| 2023-01-03 | 10.82 | $26.85 | 1600 |
| 2022-12-30 | 11.36 | $27.18 | 1900 |
| 2022-12-29 | 11.65 | $26.55 | 1287 |
| 2022-12-28 | 11.88 | $26.55 | 1293 |
| 2022-12-27 | 12.13 | $26.55 | 800 |
| 2022-12-23 | 12.39 | $26.90 | 1100 |
| 2022-12-22 | 12.94 | $27.20 | 1300 |
| 2022-12-21 | 13.37 | $27.20 | 800 |
| 2022-12-20 | 13.82 | $27.01 | 1435 |
| 2022-12-19 | 14.46 | $27.45 | 600 |
| 2022-12-16 | 14.63 | $27.68 | 1150 |
| 2022-12-15 | 14.55 | $27.68 | 137 |
| 2022-12-14 | 14.46 | $28.05 | 2100 |
| 2022-12-13 | 13.96 | $28.17 | 4200 |
| 2022-12-12 | 13.48 | $27.68 | 2015 |
| 2022-12-09 | 13.43 | $27.16 | 1075 |
| 2022-12-08 | 13.83 | $27.16 | 600 |
| 2022-12-07 | 14.26 | $27.13 | 140 |
| 2022-12-06 | 14.86 | $27.26 | 434 |
| 2022-12-05 | 15.37 | $26.95 | 1000 |
| 2022-12-02 | 16.18 | $27.04 | 200 |
| 2022-12-01 | 16.89 | $27.30 | 1500 |
| 2022-11-30 | 17.40 | $27.01 | 30425 |
| 2022-11-29 | 18.25 | $26.80 | 538 |
| 2022-11-28 | 19.09 | $27.21 | 4426 |
| 2022-11-25 | 19.91 | $27.46 | 500 |
| 2022-11-23 | 20.49 | $27.47 | 1526 |
| 2022-11-22 | 21.09 | $27.15 | 1200 |
| 2022-11-21 | 22.08 | $26.76 | 741 |
| 2022-11-18 | 23.04 | $26.52 | 136 |
| 2022-11-17 | 23.83 | $26.78 | 800 |
| 2022-11-16 | 24.67 | $26.29 | 1000 |
| 2022-11-15 | 25.12 | $26.29 | 9201 |
| 2022-11-14 | 25.59 | $26.48 | 5200 |
| 2022-11-11 | 26.21 | $26.79 | 7927 |
| 2022-11-10 | 27.11 | $26.83 | 545 |
| 2022-11-09 | 28.09 | $26.01 | 650 |
| 2022-11-08 | 28.41 | $26.01 | 1311 |
| 2022-11-07 | 28.75 | $25.70 | 1122 |
| 2022-11-04 | 29.03 | $25.97 | 3000 |
| 2022-11-03 | 29.46 | $25.50 | 2300 |
| 2022-11-02 | 29.41 | $26.24 | 740 |
| 2022-11-01 | 29.78 | $26.38 | 3100 |
| 2022-10-31 | 30.34 | $26.42 | 3800 |
| 2022-10-28 | 30.67 | $26.39 | 1100 |
| 2022-10-27 | 31.10 | $26.55 | 500 |
| 2022-10-26 | 31.63 | $26.42 | 403 |
| 2022-10-25 | 32.01 | $26.00 | 143100 |
| 2022-10-24 | 32.04 | $25.42 | 2300 |
| 2022-10-21 | 31.54 | $25.42 | 1600 |
| 2022-10-20 | 31.35 | $24.89 | 700 |
| 2022-10-19 | 30.84 | $24.99 | 2927 |
| 2022-10-18 | 30.19 | $25.47 | 2100 |
| 2022-10-17 | 29.65 | $25.12 | 8500 |
| 2022-10-14 | 28.86 | $24.26 | 1500 |
| 2022-10-13 | 27.81 | $24.77 | 1136 |
| 2022-10-12 | 26.46 | $24.39 | 1846 |
| 2022-10-11 | 25.19 | $24.99 | 408 |
| 2022-10-10 | 24.02 | $25.36 | 475 |
| 2022-10-07 | 22.96 | $25.36 | 1500 |
| 2022-10-06 | 21.85 | $25.06 | 2100 |
| 2022-10-05 | 20.17 | $26.55 | 1300 |
| 2022-10-04 | 18.92 | $27.15 | 1133 |
| 2022-10-03 | 17.79 | $27.05 | 700 |
| 2022-09-30 | 16.65 | $26.11 | 3743 |
| 2022-09-29 | 14.80 | $26.56 | 4500 |
| 2022-09-28 | 13.00 | $27.68 | 9500 |
| 2022-09-27 | 11.46 | $27.76 | 8845 |
| 2022-09-26 | 10.05 | $28.13 | 2041 |
| 2022-09-23 | 8.66 | $29.01 | 1200 |
| 2022-09-22 | 7.83 | $29.82 | 387 |
| 2022-09-21 | 7.63 | $29.82 | 615 |
| 2022-09-20 | 7.41 | $29.99 | 1425 |
| 2022-09-19 | 7.42 | $30.66 | 2223 |
| 2022-09-16 | 7.79 | $30.34 | 400 |
| 2022-09-15 | 7.85 | $30.42 | 441 |
| 2022-09-14 | 7.99 | $30.85 | 925 |
| 2022-09-13 | 8.27 | $30.94 | 1200 |
| 2022-09-12 | 8.53 | $31.55 | 1710 |
| 2022-09-09 | 8.10 | $31.55 | 528 |
| 2022-09-08 | 7.91 | $31.05 | 300 |
| 2022-09-07 | 8.21 | $31.05 | 1014 |
| 2022-09-06 | 8.52 | $30.86 | 200 |
| 2022-09-02 | 8.89 | $30.67 | 2639 |
| 2022-09-01 | 9.29 | $30.52 | 616 |
| 2022-08-31 | 9.32 | $30.61 | 3116 |
| 2022-08-30 | 9.42 | $30.90 | 134 |
| 2022-08-29 | 9.80 | $31.89 | 700 |
| 2022-08-26 | 9.90 | $31.61 | 1017 |
| 2022-08-25 | 10.26 | $31.93 | 933 |
| 2022-08-24 | 10.30 | $31.56 | 402 |
| 2022-08-23 | 10.70 | $31.23 | 2025 |
| 2022-08-22 | 11.06 | $31.20 | 2700 |
| 2022-08-19 | 11.44 | $31.47 | 200 |
| 2022-08-18 | 11.88 | $31.47 | 150 |
| 2022-08-17 | 12.33 | $31.47 | 125 |
| 2022-08-16 | 12.81 | $31.47 | 112 |
| 2022-08-15 | 13.31 | $31.47 | 5200 |
| 2022-08-12 | 13.85 | $31.75 | 1000 |
| 2022-08-11 | 14.00 | $31.92 | 100 |
| 2022-08-10 | 14.01 | $31.92 | 1500 |
| 2022-08-09 | 14.02 | $31.25 | 28916 |
| 2022-08-08 | 14.51 | $31.13 | 2120 |
| 2022-08-05 | 15.13 | $30.81 | 1100 |
| 2022-08-04 | 15.83 | $31.08 | 200 |
| 2022-08-03 | 16.44 | $30.83 | 29433 |
| 2022-08-02 | 17.28 | $32.37 | 2526 |
| 2022-08-01 | 16.70 | $32.39 | 100 |
| 2022-07-29 | 16.24 | $32.39 | 1608 |
| 2022-07-28 | 15.76 | $32.09 | 1300 |
| 2022-07-27 | 15.00 | $31.45 | 1400 |
| 2022-07-26 | 14.78 | $31.14 | 811 |
| 2022-07-25 | 14.80 | $30.99 | 339 |
| 2022-07-22 | 14.92 | $30.64 | 337 |
| 2022-07-21 | 15.10 | $30.35 | 100 |
| 2022-07-20 | 15.81 | $30.69 | 503 |
| 2022-07-19 | 16.25 | $30.81 | 900 |
| 2022-07-18 | 16.56 | $30.74 | 341 |
| 2022-07-15 | 17.03 | $30.95 | 7200 |
| 2022-07-14 | 17.52 | $30.53 | 900 |
| 2022-07-13 | 18.34 | $30.12 | 730 |
| 2022-07-12 | 18.99 | $30.56 | 600 |
| 2022-07-11 | 19.95 | $29.88 | 400 |
| 2022-07-08 | 20.35 | $29.54 | 937 |
| 2022-07-07 | 20.45 | $29.53 | 300 |
| 2022-07-06 | 20.56 | $29.37 | 120 |
| 2022-07-05 | 20.34 | $29.38 | 1100 |
| 2022-07-01 | 20.11 | $29.85 | — |
| 2022-06-30 | 20.64 | $29.85 | 3100 |
| 2022-06-29 | 21.20 | $29.84 | 400 |
| 2022-06-28 | 21.95 | $29.85 | 1224 |
| 2022-06-27 | 22.75 | $29.54 | 600 |
| 2022-06-24 | 23.28 | $28.41 | — |
| 2022-06-23 | 22.44 | $28.41 | — |
| 2022-06-22 | 21.55 | $28.41 | 250 |
| 2022-06-21 | 20.62 | $28.41 | 700 |
| 2022-06-17 | 19.63 | $28.06 | 2623 |
| 2022-06-16 | 18.60 | $28.67 | 1543 |
| 2022-06-15 | 17.85 | $29.38 | 1700 |
| 2022-06-14 | 17.47 | $29.78 | 1500 |
| 2022-06-13 | 17.47 | $30.55 | 2926 |
| 2022-06-10 | 17.99 | $31.31 | 325 |
| 2022-06-09 | 18.18 | $31.31 | 408 |
| 2022-06-08 | 18.37 | $31.21 | 203 |
| 2022-06-07 | 18.71 | $31.46 | 300 |
| 2022-06-06 | 18.73 | $31.40 | 827 |
| 2022-06-03 | 18.76 | $31.68 | 362 |
| 2022-06-02 | 18.39 | $31.68 | 935 |
| 2022-06-01 | 18.01 | $31.81 | 8683 |
| 2022-05-31 | 17.37 | $31.69 | 19026 |
| 2022-05-27 | 16.80 | $31.38 | 1212 |
| 2022-05-26 | 16.43 | $31.46 | 216 |
| 2022-05-25 | 15.95 | $31.69 | 2202 |
| 2022-05-24 | 15.44 | $31.43 | 700 |
| 2022-05-23 | 15.01 | $32.00 | 2300 |
| 2022-05-20 | 14.55 | $31.15 | 381 |
| 2022-05-19 | 14.73 | $31.16 | 700 |
| 2022-05-18 | 14.92 | $31.06 | 1229 |
| 2022-05-17 | 15.12 | $31.35 | 1300 |
| 2022-05-16 | 15.24 | $30.86 | 2300 |
| 2022-05-13 | 15.75 | $29.65 | 390 |
| 2022-05-12 | 15.63 | $29.65 | 1140 |
| 2022-05-11 | 15.51 | $30.52 | 3000 |
| 2022-05-10 | 15.73 | $30.02 | 6000 |
| 2022-05-09 | 15.74 | $30.40 | 1630 |
| 2022-05-06 | 16.19 | $29.84 | 400 |
| 2022-05-05 | 15.71 | $29.60 | 250 |
| 2022-05-04 | 14.84 | $29.60 | 2301 |
| 2022-05-03 | 13.91 | $29.66 | 823 |
| 2022-05-02 | 13.03 | $29.61 | 5700 |
| 2022-04-29 | 12.10 | $30.06 | 2100 |
| 2022-04-28 | 11.70 | $30.73 | 3100 |
| 2022-04-27 | 11.86 | $30.42 | 5700 |
| 2022-04-26 | 11.89 | $30.56 | 3300 |
| 2022-04-25 | 12.06 | $30.85 | 3900 |
| 2022-04-22 | 12.25 | $30.93 | 2300 |
| 2022-04-21 | 12.84 | $31.54 | 726 |
| 2022-04-20 | 12.78 | $31.50 | 4008 |
| 2022-04-19 | 12.65 | $31.15 | 200 |
| 2022-04-18 | 12.89 | $31.05 | 340 |
| 2022-04-14 | 13.24 | $31.05 | 500 |
| 2022-04-13 | 13.62 | $31.06 | 715 |
| 2022-04-12 | 13.97 | $31.28 | 400 |
| 2022-04-11 | 14.07 | $31.22 | 3415 |
| 2022-04-08 | 14.23 | $30.95 | 175 |
| 2022-04-07 | 14.77 | $30.95 | 1202 |
| 2022-04-06 | 15.33 | $31.30 | 1100 |
| 2022-04-05 | 15.65 | $31.00 | 1200 |
| 2022-04-04 | 16.30 | $30.59 | 200 |
| 2022-04-01 | 16.30 | $30.37 | 4812 |
| 2022-03-31 | 16.50 | $30.67 | 500 |
| 2022-03-30 | 16.19 | $30.51 | 800 |
| 2022-03-29 | 16.13 | $30.36 | 6818 |
| 2022-03-28 | 16.20 | $30.00 | 29100 |
| 2022-03-25 | 16.63 | $30.00 | 800 |
| 2022-03-24 | 16.87 | $29.57 | 1000 |
| 2022-03-23 | 17.58 | $29.29 | 137 |
| 2022-03-22 | 18.33 | $29.29 | 100 |
| 2022-03-21 | 19.12 | $29.29 | 724 |
| 2022-03-18 | 19.96 | $29.07 | 900 |
| 2022-03-17 | 20.52 | $29.16 | 1200 |
| 2022-03-16 | 21.20 | $28.86 | 9544 |
| 2022-03-15 | 21.46 | $28.61 | 1000 |
| 2022-03-14 | 21.49 | $28.74 | 246 |
| 2022-03-11 | 21.75 | $28.82 | 700 |
| 2022-03-10 | 22.08 | $28.28 | 500 |
| 2022-03-09 | 21.85 | $28.37 | 506 |
| 2022-03-08 | 21.89 | $28.07 | 12929 |
| 2022-03-07 | 21.93 | $28.30 | 2200 |
| 2022-03-04 | 22.16 | $28.31 | 808 |
| 2022-03-03 | 22.04 | $28.06 | 800 |
| 2022-03-02 | 22.15 | $28.28 | 39600 |
| 2022-03-01 | 22.38 | $27.82 | 3635 |
| 2022-02-28 | 22.37 | $27.73 | 28000 |
| 2022-02-25 | 22.13 | $27.82 | 3646 |
| 2022-02-24 | 21.94 | $27.29 | 1648 |
| 2022-02-23 | 21.07 | $27.52 | 2736 |
| 2022-02-22 | 20.58 | $27.44 | 13300 |
| 2022-02-18 | 19.96 | $27.43 | 8400 |
| 2022-02-17 | 19.48 | $27.63 | 200 |
| 2022-02-16 | 19.13 | $27.40 | 1500 |
| 2022-02-15 | 18.49 | $27.36 | 11800 |
| 2022-02-14 | 17.81 | $27.52 | 624 |
| 2022-02-11 | 17.18 | $27.74 | 6023 |
| 2022-02-10 | 16.68 | $28.18 | 201 |
| 2022-02-09 | 16.48 | $28.35 | 22600 |
| 2022-02-08 | 16.38 | $28.22 | 220 |
| 2022-02-07 | 16.03 | $28.22 | 1538 |
| 2022-02-04 | 15.71 | $28.07 | 3600 |
| 2022-02-03 | 15.37 | $28.43 | 2239 |
| 2022-02-02 | 15.17 | $28.46 | 626 |
| 2022-02-01 | 15.13 | $29.15 | 440300 |
| 2022-01-31 | 15.61 | $29.07 | 4940 |
| 2022-01-28 | 16.07 | $28.48 | 636 |
| 2022-01-27 | 16.04 | $28.53 | 3432 |
| 2022-01-26 | 16.23 | $28.73 | 3400 |
| 2022-01-25 | 16.63 | $28.27 | 900 |
| 2022-01-24 | 16.41 | $28.30 | 7800 |
| 2022-01-21 | 16.18 | $28.34 | 3500 |
| 2022-01-20 | 16.40 | $28.71 | 2400 |
| 2022-01-19 | 16.92 | $28.45 | 9104 |
| 2022-01-18 | 17.13 | $28.48 | 7400 |
| 2022-01-14 | 17.46 | $28.33 | 1230 |
| 2022-01-13 | 17.69 | $28.50 | 7905 |
| 2022-01-12 | 18.06 | $28.47 | 1743 |
| 2022-01-11 | 18.16 | $28.11 | 2110 |
| 2022-01-10 | 18.09 | $27.93 | 2200 |
| 2022-01-07 | 17.88 | $28.19 | 2210 |
| 2022-01-06 | 17.72 | $28.07 | 2507 |
| 2022-01-05 | 17.60 | $28.58 | 4400 |
| 2022-01-04 | 17.60 | $28.80 | 1327 |
| 2022-01-03 | 17.91 | $29.01 | 1131 |
| 2021-12-31 | 18.40 | $29.03 | 946 |
| 2021-12-30 | 18.52 | $28.79 | 100 |
| 2021-12-29 | 19.29 | $28.58 | 1105 |
| 2021-12-28 | 19.93 | $27.54 | 100 |
| 2021-12-27 | 19.58 | $27.54 | 1300 |
| 2021-12-23 | 19.22 | $28.50 | 100 |
| 2021-12-22 | 19.13 | $28.50 | 105 |
| 2021-12-21 | 19.04 | $28.22 | 929 |
| 2021-12-20 | 18.98 | $28.14 | 2634 |
| 2021-12-17 | 19.25 | $28.40 | 1000 |
| 2021-12-16 | 19.10 | $28.18 | 2200 |
| 2021-12-15 | 19.14 | $27.91 | 1100 |
| 2021-12-14 | 19.43 | $27.60 | 1403 |
| 2021-12-13 | 20.16 | $27.30 | 1000 |
| 2021-12-10 | 21.19 | $27.40 | 904 |
| 2021-12-09 | 22.26 | $27.40 | 4038 |
| 2021-12-08 | 23.32 | $27.65 | 1311 |
| 2021-12-07 | 24.12 | $27.81 | 7600 |
| 2021-12-06 | 24.78 | $27.69 | 2021 |
| 2021-12-03 | 25.71 | $27.18 | 800 |
| 2021-12-02 | 27.06 | $26.74 | 4300 |
| 2021-12-01 | 27.78 | $26.80 | 2200 |
| 2021-11-30 | 28.61 | $26.85 | 10144 |
| 2021-11-29 | 29.53 | $27.66 | 1600 |
| 2021-11-26 | 30.79 | $28.13 | 100 |
| 2021-11-24 | 31.13 | $28.13 | 100 |
| 2021-11-23 | 31.48 | $28.13 | 2200 |
| 2021-11-22 | 31.85 | $28.09 | 100 |
| 2021-11-19 | 31.97 | $28.09 | 949 |
| 2021-11-18 | 32.08 | $28.24 | 700 |
| 2021-11-17 | 32.29 | $27.88 | 246 |
| 2021-11-16 | 32.86 | $28.01 | 1236 |
| 2021-11-15 | 33.24 | $28.06 | 203 |
| 2021-11-12 | 33.78 | $27.95 | 1515 |
| 2021-11-11 | 34.34 | $28.05 | 700 |
| 2021-11-10 | 35.05 | $28.18 | 1805 |
| 2021-11-09 | 35.43 | $28.18 | 1816 |
| 2021-11-08 | 35.99 | $28.04 | 500 |
| 2021-11-05 | 36.58 | $28.41 | 2832 |
| 2021-11-04 | 36.67 | $28.34 | 120 |
| 2021-11-03 | 36.93 | $28.50 | 730 |
| 2021-11-02 | 37.03 | $28.96 | 743 |
| 2021-11-01 | 36.31 | $29.25 | 3400 |
| 2021-10-29 | 35.55 | $29.04 | 4611 |
| 2021-10-28 | 35.19 | $28.62 | 1920 |
| 2021-10-27 | 35.39 | $28.01 | 404 |
| 2021-10-26 | 36.04 | $28.21 | 1716 |
| 2021-10-25 | 36.33 | $28.21 | 2233 |
| 2021-10-22 | 36.65 | $28.23 | 500 |
| 2021-10-21 | 36.77 | $28.27 | 600 |
| 2021-10-20 | 36.97 | $28.30 | 700 |
| 2021-10-19 | 37.12 | $28.08 | 532 |
| 2021-10-18 | 37.45 | $28.06 | 206 |
| 2021-10-15 | 37.87 | $28.20 | 507 |
| 2021-10-14 | 38.11 | $28.32 | 934 |
| 2021-10-13 | 38.12 | $28.04 | 100 |
| 2021-10-12 | 38.45 | $27.83 | 1042 |
| 2021-10-11 | 38.93 | $27.87 | 100 |
| 2021-10-08 | 39.20 | $27.87 | 100 |
| 2021-10-07 | 39.49 | $27.87 | 1119 |
| 2021-10-06 | 39.80 | $27.59 | 9900 |
| 2021-10-05 | 40.37 | $27.35 | 5800 |
| 2021-10-04 | 41.09 | $27.26 | 2543 |
| 2021-10-01 | 41.93 | $27.09 | 737 |
| 2021-09-30 | 43.02 | $26.81 | 605 |
| 2021-09-29 | 44.35 | $26.87 | 1010 |
| 2021-09-28 | 45.67 | $26.88 | 3513 |
| 2021-09-27 | 47.07 | $27.15 | 17200 |
| 2021-09-24 | 48.07 | $27.09 | 2100 |
| 2021-09-23 | 49.26 | $27.23 | 900 |
| 2021-09-22 | 50.25 | $27.10 | 3419 |
| 2021-09-21 | 51.34 | $27.29 | 420 |
| 2021-09-20 | 52.44 | $27.07 | 3716 |
| 2021-09-17 | 53.74 | $27.16 | 3244 |
| 2021-09-16 | 54.80 | $27.50 | 1413 |
| 2021-09-15 | 55.41 | $27.81 | 2123 |
| 2021-09-14 | 55.83 | $27.63 | 1004 |
| 2021-09-13 | 56.37 | $27.64 | 914 |
| 2021-09-10 | 56.88 | $27.65 | 900 |
| 2021-09-09 | 57.45 | $27.94 | 1319 |
| 2021-09-08 | 57.72 | $28.01 | 700 |
| 2021-09-07 | 58.02 | $27.93 | 1003 |
| 2021-09-03 | 58.34 | $28.48 | 2937 |
| 2021-09-02 | 58.21 | $28.33 | 1409 |
| 2021-09-01 | 58.12 | $28.29 | 1500 |
| 2021-08-31 | 58.05 | $28.29 | 7847 |
| 2021-08-30 | 57.93 | $28.31 | 100 |
| 2021-08-27 | 57.84 | $28.31 | 1900 |
| 2021-08-26 | 57.75 | $28.00 | 1200 |
| 2021-08-25 | 57.72 | $28.26 | 2706 |
| 2021-08-24 | 57.63 | $28.32 | 19900 |
| 2021-08-23 | 57.41 | $28.38 | 5500 |
| 2021-08-20 | 57.06 | $28.26 | 1800 |
| 2021-08-19 | 56.71 | $28.06 | 2513 |
| 2021-08-18 | 56.38 | $28.45 | 2500 |
| 2021-08-17 | 55.88 | $28.21 | 800 |
| 2021-08-16 | 55.38 | $28.49 | 100 |
| 2021-08-13 | 54.63 | $28.49 | 2304 |
| 2021-08-12 | 53.85 | $28.37 | 7200 |
| 2021-08-11 | 53.02 | $28.38 | 6006 |
| 2021-08-10 | 52.17 | $28.45 | 1400 |
| 2021-08-09 | 51.26 | $27.92 | 4600 |
| 2021-08-06 | 50.37 | $28.00 | 2625 |
| 2021-08-05 | 49.38 | $28.31 | 2100 |
| 2021-08-04 | 48.19 | $28.20 | 3200 |
| 2021-08-03 | 46.94 | $28.97 | 2238 |
| 2021-08-02 | 45.40 | $28.02 | 1100 |
| 2021-07-30 | 43.79 | $29.28 | 4700 |
| 2021-07-29 | 41.54 | $28.95 | 1200 |
| 2021-07-28 | 39.20 | $28.58 | 1200 |
| 2021-07-27 | 36.74 | $28.49 | 700 |
| 2021-07-26 | 34.16 | $28.25 | 336 |
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