Is Capital Power Corporation (CPXWF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Capital Power Corporation (CPXWF) research center and poll results.
OTC : CPXWF
Capital Power Corporation
$51.06 USD
$0 (0.0%)
- Volume
- 52
- Average Volume
- 49.68K
- Market Capitalization
- $7.99B
- P/E Ratio
- -1294.57
- Dividend Yield
- 3.87%
- Price Target
- Year High
- $53.84
- Year Low
- $39.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- $14.46
- Current Ratio
- $0.69
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
52.13
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.21
Average
35.73
Maximum
52.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.13 | $51.06 | 52 |
| 2026-07-16 | 52.19 | $51.06 | 63600 |
| 2026-07-15 | 52.25 | $52.07 | 100 |
| 2026-07-14 | 52.27 | $52.07 | 100 |
| 2026-07-13 | 52.25 | $52.07 | 3113 |
| 2026-07-10 | 52.23 | $53.44 | 14601 |
| 2026-07-09 | 52.00 | $53.82 | 9700 |
| 2026-07-08 | 51.81 | $52.55 | 25807 |
| 2026-07-07 | 51.67 | $50.88 | 10700 |
| 2026-07-06 | 51.62 | $51.50 | 33700 |
| 2026-07-02 | 51.61 | $50.62 | 100203 |
| 2026-07-01 | 51.67 | $52.31 | 28 |
| 2026-06-30 | 51.64 | $52.31 | 58200 |
| 2026-06-29 | 51.60 | $52.65 | 1100 |
| 2026-06-26 | 51.50 | $52.65 | 1100 |
| 2026-06-25 | 51.40 | $52.65 | 49606 |
| 2026-06-24 | 51.29 | $52.05 | 38122 |
| 2026-06-23 | 51.22 | $52.03 | 178341 |
| 2026-06-22 | 50.95 | $52.92 | 17900 |
| 2026-06-18 | 50.63 | $51.90 | 3600 |
| 2026-06-17 | 50.35 | $52.18 | 36205 |
| 2026-06-16 | 50.04 | $52.30 | 75600 |
| 2026-06-15 | 49.79 | $52.40 | 52627 |
| 2026-06-12 | 49.46 | $51.68 | 2834 |
| 2026-06-11 | 49.21 | $51.68 | 197700 |
| 2026-06-10 | 48.96 | $48.84 | 190400 |
| 2026-06-09 | 48.84 | $50.02 | 5800 |
| 2026-06-08 | 48.80 | $49.89 | — |
| 2026-06-05 | 48.73 | $49.89 | 23000 |
| 2026-06-04 | 48.66 | $51.29 | 265139 |
| 2026-06-03 | 48.53 | $51.82 | 6700 |
| 2026-06-02 | 48.36 | $51.60 | 500 |
| 2026-06-01 | 48.17 | $51.60 | 16800 |
| 2026-05-29 | 47.96 | $50.59 | 300 |
| 2026-05-28 | 47.84 | $50.59 | 300 |
| 2026-05-27 | 47.61 | $50.59 | 300 |
| 2026-05-26 | 47.58 | $50.59 | 42305 |
| 2026-05-22 | 47.53 | $46.65 | 14200 |
| 2026-05-21 | 47.65 | $46.40 | 100 |
| 2026-05-20 | 47.71 | $46.40 | 49800 |
| 2026-05-19 | 47.78 | $45.99 | 41535 |
| 2026-05-18 | 47.81 | $47.20 | 110 |
| 2026-05-15 | 47.89 | $45.92 | 36900 |
| 2026-05-14 | 48.03 | $46.68 | 200 |
| 2026-05-13 | 48.15 | $46.68 | 66600 |
| 2026-05-12 | 48.30 | $46.50 | 260645 |
| 2026-05-11 | 48.43 | $49.12 | 8116 |
| 2026-05-08 | 48.41 | $48.53 | 100 |
| 2026-05-07 | 48.46 | $48.53 | — |
| 2026-05-06 | 48.52 | $48.53 | 38700 |
| 2026-05-05 | 48.56 | $48.41 | 44514 |
| 2026-05-04 | 48.54 | $47.92 | 33143 |
| 2026-05-01 | 48.55 | $47.41 | 23903 |
| 2026-04-30 | 48.58 | $48.16 | 131401 |
| 2026-04-29 | 48.59 | $45.98 | 620607 |
| 2026-04-28 | 48.66 | $50.01 | 37447 |
| 2026-04-27 | 48.53 | $49.55 | 103648 |
| 2026-04-24 | 48.41 | $49.10 | 34839 |
| 2026-04-23 | 48.32 | $47.65 | 100 |
| 2026-04-22 | 48.32 | $47.65 | 14907 |
| 2026-04-21 | 48.28 | $46.67 | 9013 |
| 2026-04-20 | 48.18 | $48.71 | — |
| 2026-04-17 | 47.97 | $48.71 | 54000 |
| 2026-04-16 | 47.89 | $49.22 | 36400 |
| 2026-04-15 | 47.79 | $49.54 | 5600 |
| 2026-04-14 | 47.63 | $49.10 | 63944 |
| 2026-04-13 | 47.47 | $48.75 | 32200 |
| 2026-04-10 | 47.28 | $49.62 | 28427 |
| 2026-04-09 | 47.09 | $49.70 | 50640 |
| 2026-04-08 | 46.85 | $49.26 | 45200 |
| 2026-04-07 | 46.69 | $48.13 | 27600 |
| 2026-04-06 | 46.51 | $48.04 | 1040 |
| 2026-04-02 | 46.34 | $48.04 | 10800 |
| 2026-04-01 | 46.24 | $48.41 | 2547 |
| 2026-03-31 | 46.03 | $47.34 | 32003 |
| 2026-03-30 | 45.95 | $47.36 | 32935 |
| 2026-03-27 | 45.90 | $47.13 | 61300 |
| 2026-03-26 | 45.87 | $47.43 | 57344 |
| 2026-03-25 | 45.81 | $47.58 | 3426 |
| 2026-03-24 | 45.76 | $46.86 | 168440 |
| 2026-03-23 | 45.73 | $44.76 | 3600 |
| 2026-03-20 | 45.79 | $44.38 | 157400 |
| 2026-03-19 | 45.90 | $47.19 | — |
| 2026-03-18 | 45.85 | $47.19 | 44409 |
| 2026-03-17 | 45.74 | $46.29 | 27500 |
| 2026-03-16 | 45.68 | $45.91 | 21400 |
| 2026-03-13 | 45.65 | $44.99 | 35924 |
| 2026-03-12 | 45.61 | $45.75 | 21515 |
| 2026-03-11 | 45.48 | $45.02 | 45226 |
| 2026-03-10 | 45.39 | $45.90 | 67304 |
| 2026-03-09 | 45.24 | $44.63 | 21710 |
| 2026-03-06 | 45.13 | $44.69 | 48500 |
| 2026-03-05 | 44.97 | $45.92 | 35400 |
| 2026-03-04 | 44.79 | $44.29 | 11500 |
| 2026-03-03 | 44.74 | $45.79 | 5700 |
| 2026-03-02 | 44.59 | $46.38 | 48406 |
| 2026-02-27 | 44.47 | $46.35 | 16949 |
| 2026-02-26 | 44.45 | $46.42 | 400 |
| 2026-02-25 | 44.43 | $46.42 | 2120 |
| 2026-02-24 | 44.38 | $46.29 | 30540 |
| 2026-02-23 | 44.25 | $45.99 | 64121 |
| 2026-02-20 | 44.09 | $46.61 | 49224 |
| 2026-02-19 | 43.88 | $46.12 | 17400 |
| 2026-02-18 | 43.68 | $45.06 | — |
| 2026-02-17 | 43.51 | $45.06 | 26310 |
| 2026-02-13 | 43.31 | $45.36 | 70613 |
| 2026-02-12 | 43.24 | $44.05 | 100401 |
| 2026-02-11 | 43.21 | $43.23 | — |
| 2026-02-10 | 43.26 | $43.23 | 4706 |
| 2026-02-09 | 43.25 | $43.00 | 28505 |
| 2026-02-06 | 43.27 | $42.32 | 50600 |
| 2026-02-05 | 43.27 | $41.51 | 48600 |
| 2026-02-04 | 43.34 | $42.33 | 124010 |
| 2026-02-03 | 43.34 | $43.33 | 203508 |
| 2026-02-02 | 43.31 | $42.79 | 9400 |
| 2026-01-30 | 43.36 | $44.00 | 85500 |
| 2026-01-29 | 43.33 | $45.97 | 26422 |
| 2026-01-28 | 43.21 | $45.90 | 24500 |
| 2026-01-27 | 43.07 | $45.49 | 86100 |
| 2026-01-26 | 42.95 | $43.62 | 12123 |
| 2026-01-23 | 42.92 | $42.82 | 32240 |
| 2026-01-22 | 42.93 | $42.40 | 72400 |
| 2026-01-21 | 42.97 | $42.16 | 88542 |
| 2026-01-20 | 43.04 | $41.65 | 95948 |
| 2026-01-16 | 43.13 | $41.01 | 146202 |
| 2026-01-15 | 43.23 | $44.05 | 68116 |
| 2026-01-14 | 43.25 | $43.30 | 46200 |
| 2026-01-13 | 43.33 | $44.31 | 187107 |
| 2026-01-12 | 43.36 | $43.11 | 126636 |
| 2026-01-09 | 43.47 | $43.33 | 24400 |
| 2026-01-08 | 43.57 | $42.39 | 12736 |
| 2026-01-07 | 43.82 | $42.74 | 21036 |
| 2026-01-06 | 43.94 | $42.45 | 30200 |
| 2026-01-05 | 44.07 | $42.74 | 50307 |
| 2026-01-02 | 44.18 | $43.81 | 30000 |
| 2025-12-31 | 44.17 | $43.43 | 100 |
| 2025-12-30 | 44.16 | $43.43 | 26521 |
| 2025-12-29 | 44.14 | $43.15 | 24614 |
| 2025-12-26 | 44.11 | $43.03 | 100 |
| 2025-12-24 | 44.08 | $43.03 | — |
| 2025-12-23 | 44.04 | $43.03 | 70612 |
| 2025-12-22 | 44.03 | $43.17 | 53227 |
| 2025-12-19 | 44.01 | $43.64 | 87310 |
| 2025-12-18 | 43.96 | $43.43 | 10234 |
| 2025-12-17 | 44.00 | $43.00 | 121434 |
| 2025-12-16 | 44.08 | $44.51 | 4635 |
| 2025-12-15 | 44.07 | $44.88 | 7900 |
| 2025-12-12 | 44.07 | $44.85 | 4100 |
| 2025-12-11 | 44.05 | $45.38 | 129200 |
| 2025-12-10 | 44.16 | $45.33 | 173015 |
| 2025-12-09 | 44.32 | $47.44 | 13900 |
| 2025-12-08 | 44.38 | $45.07 | 500 |
| 2025-12-05 | 44.49 | $45.07 | 49116 |
| 2025-12-04 | 44.66 | $45.00 | 62500 |
| 2025-12-03 | 44.92 | $43.48 | 45524 |
| 2025-12-02 | 45.24 | $43.19 | — |
| 2025-12-01 | 45.70 | $43.19 | 7501 |
| 2025-11-28 | 46.06 | $42.41 | 3 |
| 2025-11-26 | 46.46 | $42.41 | 1500 |
| 2025-11-25 | 46.91 | $42.41 | 104847 |
| 2025-11-24 | 47.29 | $42.73 | 11204 |
| 2025-11-21 | 47.65 | $42.84 | 34845 |
| 2025-11-20 | 48.04 | $42.61 | 53300 |
| 2025-11-19 | 48.46 | $44.10 | 85600 |
| 2025-11-18 | 48.77 | $44.74 | 1305 |
| 2025-11-17 | 49.02 | $44.19 | 29924 |
| 2025-11-14 | 49.33 | $45.04 | 33300 |
| 2025-11-13 | 49.63 | $44.32 | 126627 |
| 2025-11-12 | 50.01 | $47.69 | 27200 |
| 2025-11-11 | 50.21 | $48.52 | 100 |
| 2025-11-10 | 50.36 | $48.52 | 4000 |
| 2025-11-07 | 50.52 | $47.39 | 23141 |
| 2025-11-06 | 50.71 | $48.41 | 98800 |
| 2025-11-05 | 50.86 | $50.27 | 22219 |
| 2025-11-04 | 50.95 | $49.74 | 46800 |
| 2025-11-03 | 50.96 | $52.42 | 69600 |
| 2025-10-31 | 50.84 | $50.53 | 14900 |
| 2025-10-30 | 50.77 | $50.24 | 35940 |
| 2025-10-29 | 50.68 | $51.44 | 33400 |
| 2025-10-28 | 50.54 | $50.00 | 8700 |
| 2025-10-27 | 50.37 | $50.00 | 86416 |
| 2025-10-24 | 50.20 | $50.65 | 200 |
| 2025-10-23 | 49.99 | $50.97 | 900 |
| 2025-10-22 | 49.79 | $50.33 | 322 |
| 2025-10-21 | 49.61 | $49.82 | 800 |
| 2025-10-20 | 49.47 | $50.36 | 1821 |
| 2025-10-17 | 49.31 | $51.00 | 100 |
| 2025-10-16 | 49.12 | $51.81 | 1000 |
| 2025-10-15 | 48.90 | $51.70 | 100 |
| 2025-10-14 | 48.53 | $51.56 | 37600 |
| 2025-10-13 | 48.14 | $51.70 | 1530 |
| 2025-10-10 | 47.74 | $51.21 | 25733 |
| 2025-10-09 | 47.32 | $51.37 | 42840 |
| 2025-10-08 | 46.86 | $52.12 | 41728 |
| 2025-10-07 | 46.38 | $49.91 | 106637 |
| 2025-10-06 | 45.94 | $50.09 | 30200 |
| 2025-10-03 | 45.48 | $49.14 | 23400 |
| 2025-10-02 | 45.07 | $48.32 | 29912 |
| 2025-10-01 | 44.71 | $48.70 | 50301 |
| 2025-09-30 | 44.33 | $46.68 | 25841 |
| 2025-09-29 | 44.06 | $46.54 | 29917 |
| 2025-09-26 | 43.82 | $46.54 | 47128 |
| 2025-09-25 | 43.59 | $46.99 | 132804 |
| 2025-09-24 | 43.30 | $46.69 | 16841 |
| 2025-09-23 | 43.07 | $46.95 | 18409 |
| 2025-09-22 | 42.84 | $47.23 | 32200 |
| 2025-09-19 | 42.62 | $47.15 | 90305 |
| 2025-09-18 | 42.42 | $47.33 | 97814 |
| 2025-09-17 | 42.20 | $44.32 | 47600 |
| 2025-09-16 | 42.17 | $43.79 | 51225 |
| 2025-09-15 | 42.19 | $43.64 | 100244 |
| 2025-09-12 | 42.18 | $42.93 | 18100 |
| 2025-09-11 | 42.24 | $42.15 | 71216 |
| 2025-09-10 | 42.35 | $42.42 | 3300 |
| 2025-09-09 | 42.42 | $41.18 | 3332 |
| 2025-09-08 | 42.55 | $40.86 | 330 |
| 2025-09-05 | 42.69 | $41.04 | 5500 |
| 2025-09-04 | 42.79 | $41.15 | 9620 |
| 2025-09-03 | 42.88 | $41.00 | 24529 |
| 2025-09-02 | 42.90 | $41.34 | 59338 |
| 2025-08-29 | 42.92 | $41.75 | 39200 |
| 2025-08-28 | 42.88 | $41.91 | 12600 |
| 2025-08-27 | 42.89 | $41.13 | 52937 |
| 2025-08-26 | 42.93 | $42.18 | 25642 |
| 2025-08-25 | 43.06 | $42.32 | 42300 |
| 2025-08-22 | 43.18 | $42.78 | 27406 |
| 2025-08-21 | 43.31 | $43.15 | 91934 |
| 2025-08-20 | 43.42 | $43.01 | 56725 |
| 2025-08-19 | 43.61 | $43.61 | 8900 |
| 2025-08-18 | 43.63 | $44.31 | 32200 |
| 2025-08-15 | 43.61 | $43.44 | 37417 |
| 2025-08-14 | 43.65 | $44.12 | 41400 |
| 2025-08-13 | 43.59 | $44.30 | 14808 |
| 2025-08-12 | 43.54 | $43.73 | 36707 |
| 2025-08-11 | 43.51 | $43.81 | 66900 |
| 2025-08-08 | 43.47 | $43.77 | 105539 |
| 2025-08-07 | 43.39 | $42.95 | 128918 |
| 2025-08-06 | 43.29 | $43.06 | 25200 |
| 2025-08-05 | 43.17 | $41.37 | 306615 |
| 2025-08-04 | 43.11 | $41.70 | 1100 |
| 2025-08-01 | 43.03 | $40.91 | 89100 |
| 2025-07-31 | 43.01 | $42.13 | 154300 |
| 2025-07-30 | 42.92 | $41.88 | 389619 |
| 2025-07-29 | 42.84 | $44.93 | 51500 |
| 2025-07-28 | 42.61 | $44.61 | 19024 |
| 2025-07-25 | 42.41 | $45.32 | 2000 |
| 2025-07-24 | 42.22 | $45.45 | 9644 |
| 2025-07-23 | 42.01 | $46.74 | 33000 |
| 2025-07-22 | 41.78 | $44.02 | 25849 |
| 2025-07-21 | 41.63 | $43.98 | 58000 |
| 2025-07-18 | 41.49 | $44.14 | 48343 |
| 2025-07-17 | 41.34 | $42.99 | 11313 |
| 2025-07-16 | 41.24 | $43.37 | 4400 |
| 2025-07-15 | 41.16 | $43.00 | 30900 |
| 2025-07-14 | 41.07 | $43.04 | 48900 |
| 2025-07-11 | 40.97 | $42.12 | 146834 |
| 2025-07-10 | 40.90 | $41.13 | 3617 |
| 2025-07-09 | 40.93 | $40.66 | 2441 |
| 2025-07-08 | 40.96 | $40.02 | 1700 |
| 2025-07-07 | 41.00 | $40.25 | 926 |
| 2025-07-03 | 41.06 | $40.44 | 2940 |
| 2025-07-02 | 41.08 | $40.26 | 1100 |
| 2025-07-01 | 41.13 | $40.32 | — |
| 2025-06-30 | 41.12 | $40.32 | 43700 |
| 2025-06-27 | 41.11 | $40.71 | 12427 |
| 2025-06-26 | 41.08 | $41.35 | 182400 |
| 2025-06-25 | 41.04 | $41.34 | 51600 |
| 2025-06-24 | 40.97 | $42.14 | 1341 |
| 2025-06-23 | 40.84 | $41.05 | — |
| 2025-06-20 | 40.74 | $41.05 | 10900 |
| 2025-06-18 | 40.66 | $41.16 | — |
| 2025-06-17 | 40.56 | $41.16 | 105 |
| 2025-06-16 | 40.45 | $41.64 | 13106 |
| 2025-06-13 | 40.30 | $41.15 | 600 |
| 2025-06-12 | 40.19 | $41.10 | 7139 |
| 2025-06-11 | 40.04 | $40.67 | 3221 |
| 2025-06-10 | 39.93 | $41.80 | 13422 |
| 2025-06-09 | 39.72 | $41.24 | 742 |
| 2025-06-06 | 39.54 | $40.82 | 600 |
| 2025-06-05 | 39.39 | $41.56 | 7300 |
| 2025-06-04 | 39.20 | $40.77 | 9800 |
| 2025-06-03 | 39.07 | $41.29 | 500 |
| 2025-06-02 | 38.91 | $40.05 | 445 |
| 2025-05-30 | 38.84 | $40.14 | 200 |
| 2025-05-29 | 38.74 | $40.12 | 5700 |
| 2025-05-28 | 38.64 | $40.48 | 8800 |
| 2025-05-27 | 38.46 | $40.08 | 24323 |
| 2025-05-23 | 38.26 | $39.37 | 12621 |
| 2025-05-22 | 38.10 | $39.23 | 32600 |
| 2025-05-21 | 37.96 | $39.33 | 37500 |
| 2025-05-20 | 37.77 | $39.27 | 29939 |
| 2025-05-19 | 37.53 | $38.81 | — |
| 2025-05-16 | 37.26 | $38.81 | — |
| 2025-05-15 | 37.00 | $38.81 | 19600 |
| 2025-05-14 | 36.74 | $38.12 | 35200 |
| 2025-05-13 | 36.47 | $38.48 | 107000 |
| 2025-05-12 | 36.23 | $37.70 | 43749 |
| 2025-05-09 | 35.97 | $37.50 | 21032 |
| 2025-05-08 | 35.70 | $37.80 | 1500 |
| 2025-05-07 | 35.33 | $37.92 | 55600 |
| 2025-05-06 | 34.97 | $38.01 | 11703 |
| 2025-05-05 | 34.63 | $38.08 | 62300 |
| 2025-05-02 | 34.28 | $38.69 | 90537 |
| 2025-05-01 | 34.02 | $38.21 | 25338 |
| 2025-04-30 | 33.84 | $38.00 | 29605 |
| 2025-04-29 | 33.61 | $36.88 | 22300 |
| 2025-04-28 | 33.44 | $36.22 | — |
| 2025-04-25 | 33.35 | $36.22 | 57825 |
| 2025-04-24 | 33.25 | $36.28 | 135200 |
| 2025-04-23 | 33.16 | $35.55 | 87100 |
| 2025-04-22 | 33.13 | $34.47 | 64139 |
| 2025-04-21 | 33.15 | $33.47 | 88518 |
| 2025-04-17 | 33.16 | $33.55 | — |
| 2025-04-16 | 33.17 | $33.55 | 283645 |
| 2025-04-15 | 33.14 | $32.86 | 5600 |
| 2025-04-14 | 33.13 | $33.63 | 10000 |
| 2025-04-11 | 33.12 | $32.51 | 3300 |
| 2025-04-10 | 33.13 | $32.02 | 6800 |
| 2025-04-09 | 33.16 | $30.43 | 48500 |
| 2025-04-08 | 33.29 | $30.75 | 24400 |
| 2025-04-07 | 33.38 | $31.17 | 101900 |
| 2025-04-04 | 33.39 | $31.18 | 120103 |
| 2025-04-03 | 33.47 | $33.47 | 600 |
| 2025-04-02 | 33.42 | $34.59 | 101400 |
| 2025-04-01 | 33.40 | $33.36 | — |
| 2025-03-31 | 33.41 | $33.61 | 27317 |
| 2025-03-28 | 33.46 | $34.27 | 4100 |
| 2025-03-27 | 33.49 | $34.34 | 42644 |
| 2025-03-26 | 33.52 | $34.46 | 22800 |
| 2025-03-25 | 33.58 | $34.92 | 108734 |
| 2025-03-24 | 33.65 | $34.85 | 18400 |
| 2025-03-21 | 33.77 | $33.75 | 7440 |
| 2025-03-20 | 33.96 | $33.76 | 320 |
| 2025-03-19 | 34.17 | $32.80 | — |
| 2025-03-18 | 34.41 | $32.80 | 270954 |
| 2025-03-17 | 34.64 | $33.35 | 132000 |
| 2025-03-14 | 34.81 | $32.70 | 80631 |
| 2025-03-13 | 34.97 | $32.67 | 5144 |
| 2025-03-12 | 35.18 | $33.07 | 300 |
| 2025-03-11 | 35.37 | $32.56 | 35938 |
| 2025-03-10 | 35.61 | $31.21 | 57123 |
| 2025-03-07 | 35.93 | $32.76 | 18830 |
| 2025-03-06 | 36.14 | $32.54 | 12800 |
| 2025-03-05 | 36.35 | $34.30 | 159424 |
| 2025-03-04 | 36.49 | $33.52 | 6700 |
| 2025-03-03 | 36.60 | $34.57 | 5037 |
| 2025-02-28 | 36.70 | $34.79 | 27700 |
| 2025-02-27 | 36.86 | $35.10 | 800 |
| 2025-02-26 | 36.93 | $35.65 | 5800 |
| 2025-02-25 | 36.91 | $36.31 | 210 |
| 2025-02-24 | 36.86 | $37.19 | 1941 |
| 2025-02-21 | 37.13 | $37.53 | 138223 |
| 2025-02-20 | 37.37 | $38.03 | 1100 |
| 2025-02-19 | 37.58 | $37.49 | 2230 |
| 2025-02-18 | 37.86 | $37.45 | 625 |
| 2025-02-14 | 38.11 | $36.73 | 44145 |
| 2025-02-13 | 38.31 | $35.93 | 71800 |
| 2025-02-12 | 38.55 | $36.94 | 172629 |
| 2025-02-11 | 38.74 | $36.78 | 196300 |
| 2025-02-10 | 38.99 | $37.31 | 3638 |
| 2025-02-07 | 39.22 | $37.69 | 2300 |
| 2025-02-06 | 39.49 | $36.85 | 40600 |
| 2025-02-05 | 39.82 | $36.80 | 46620 |
| 2025-02-04 | 40.21 | $37.22 | 47900 |
| 2025-02-03 | 40.57 | $35.61 | 81200 |
| 2025-01-31 | 40.99 | $36.57 | 131700 |
| 2025-01-30 | 41.39 | $38.05 | 99500 |
| 2025-01-29 | 41.71 | $36.50 | 149400 |
| 2025-01-28 | 42.11 | $35.21 | 22500 |
| 2025-01-27 | 42.58 | $35.29 | 148100 |
| 2025-01-24 | 43.04 | $42.58 | 17130 |
| 2025-01-23 | 43.10 | $42.41 | 38400 |
| 2025-01-22 | 43.16 | $42.12 | 10435 |
| 2025-01-21 | 43.25 | $43.10 | 146708 |
| 2025-01-17 | 43.27 | $42.44 | 213500 |
| 2025-01-16 | 43.30 | $40.79 | 500 |
| 2025-01-15 | 43.45 | $40.75 | — |
| 2025-01-14 | 43.58 | $40.75 | 500 |
| 2025-01-13 | 43.68 | $41.83 | — |
| 2025-01-10 | 43.74 | $41.83 | 3432 |
| 2025-01-08 | 43.82 | $43.00 | 132813 |
| 2025-01-07 | 43.91 | $43.60 | 58100 |
| 2025-01-06 | 44.12 | $44.45 | 50100 |
| 2025-01-03 | 44.23 | $44.43 | 43011 |
| 2025-01-02 | 44.16 | $44.04 | 80112 |
| 2024-12-31 | 44.10 | $44.56 | 125427 |
| 2024-12-30 | 44.05 | $44.52 | 316 |
| 2024-12-27 | 44.04 | $44.47 | 315 |
| 2024-12-26 | 44.08 | $44.60 | — |
| 2024-12-24 | 44.05 | $44.60 | 300 |
| 2024-12-23 | 44.00 | $43.69 | — |
| 2024-12-20 | 44.00 | $43.69 | 9749 |
| 2024-12-19 | 43.93 | $43.77 | 56224 |
| 2024-12-18 | 43.86 | $43.54 | 36724 |
| 2024-12-17 | 43.77 | $43.00 | 320 |
| 2024-12-16 | 43.71 | $43.84 | 18000 |
| 2024-12-13 | 43.56 | $43.34 | 120501 |
| 2024-12-12 | 43.49 | $42.85 | 41946 |
| 2024-12-11 | 43.41 | $43.02 | 399000 |
| 2024-12-10 | 43.30 | $43.45 | 60800 |
| 2024-12-09 | 43.17 | $44.77 | 59500 |
| 2024-12-06 | 42.99 | $47.69 | 68003 |
| 2024-12-05 | 42.64 | $46.75 | 88222 |
| 2024-12-04 | 42.36 | $43.02 | 62948 |
| 2024-12-03 | 42.30 | $42.89 | 34500 |
| 2024-12-02 | 42.15 | $43.53 | 26200 |
| 2024-11-29 | 41.98 | $44.19 | 16728 |
| 2024-11-27 | 41.77 | $45.38 | 44000 |
| 2024-11-26 | 41.44 | $44.04 | 21738 |
| 2024-11-25 | 41.05 | $43.53 | 45440 |
| 2024-11-22 | 40.70 | $43.77 | 64322 |
| 2024-11-21 | 40.34 | $42.30 | — |
| 2024-11-20 | 40.04 | $42.30 | 53812 |
| 2024-11-19 | 39.77 | $41.74 | — |
| 2024-11-18 | 39.56 | $41.74 | 20200 |
| 2024-11-15 | 39.35 | $40.80 | 20500 |
| 2024-11-14 | 39.20 | $42.04 | 65032 |
| 2024-11-13 | 38.97 | $41.21 | 18200 |
| 2024-11-12 | 38.78 | $40.80 | 1625 |
| 2024-11-11 | 38.58 | $40.93 | 4600 |
| 2024-11-08 | 38.39 | $41.05 | 20101 |
| 2024-11-07 | 38.16 | $40.77 | 9700 |
| 2024-11-06 | 37.95 | $41.17 | 49602 |
| 2024-11-05 | 37.72 | $41.81 | 27800 |
| 2024-11-04 | 37.49 | $39.85 | 13500 |
| 2024-11-01 | 37.35 | $40.15 | 16300 |
| 2024-10-31 | 37.20 | $40.08 | 14917 |
| 2024-10-30 | 37.04 | $38.74 | 64345 |
| 2024-10-29 | 36.95 | $36.26 | 11900 |
| 2024-10-28 | 37.00 | $36.56 | 23200 |
| 2024-10-25 | 36.99 | $36.44 | 4139 |
| 2024-10-24 | 37.00 | $36.44 | 25800 |
| 2024-10-23 | 37.07 | $36.83 | 23912 |
| 2024-10-22 | 37.08 | $37.53 | — |
| 2024-10-21 | 37.04 | $37.53 | 65536 |
| 2024-10-18 | 37.00 | $37.78 | 5319 |
| 2024-10-17 | 36.89 | $37.44 | 600 |
| 2024-10-16 | 36.77 | $37.44 | 6909 |
| 2024-10-15 | 36.66 | $36.83 | 7600 |
| 2024-10-14 | 36.60 | $37.00 | 643 |
| 2024-10-11 | 36.55 | $36.50 | 5515 |
| 2024-10-10 | 36.50 | $36.60 | 16800 |
| 2024-10-09 | 36.42 | $36.60 | 26400 |
| 2024-10-08 | 36.28 | $37.13 | 18800 |
| 2024-10-07 | 36.14 | $37.13 | 50600 |
| 2024-10-04 | 35.96 | $37.14 | 25745 |
| 2024-10-03 | 35.78 | $36.90 | 13800 |
| 2024-10-02 | 35.62 | $36.90 | 12303 |
| 2024-10-01 | 35.44 | $37.21 | 75300 |
| 2024-09-30 | 35.22 | $36.38 | 27116 |
| 2024-09-27 | 35.07 | $36.74 | 11542 |
| 2024-09-26 | 34.91 | $37.71 | 39529 |
| 2024-09-25 | 34.70 | $37.11 | 16732 |
| 2024-09-24 | 34.53 | $36.66 | 29600 |
| 2024-09-23 | 34.36 | $36.71 | 18129 |
| 2024-09-20 | 34.17 | $35.58 | 15400 |
| 2024-09-19 | 34.02 | $35.20 | 13700 |
| 2024-09-18 | 33.86 | $35.20 | 35000 |
| 2024-09-17 | 33.70 | $35.62 | 20624 |
| 2024-09-16 | 33.50 | $36.00 | 28000 |
| 2024-09-13 | 33.28 | $35.42 | 99234 |
| 2024-09-12 | 33.07 | $35.06 | 11100 |
| 2024-09-11 | 32.89 | $33.86 | 12933 |
| 2024-09-10 | 32.76 | $34.17 | 9500 |
| 2024-09-09 | 32.61 | $33.61 | 18000 |
| 2024-09-06 | 32.52 | $33.61 | 53513 |
| 2024-09-05 | 32.43 | $33.62 | 58315 |
| 2024-09-04 | 32.33 | $33.27 | 31900 |
| 2024-09-03 | 32.24 | $32.85 | 36218 |
| 2024-08-30 | 32.14 | $33.47 | 21900 |
| 2024-08-29 | 32.02 | $33.53 | 10300 |
| 2024-08-28 | 31.91 | $33.53 | 8000 |
| 2024-08-27 | 31.79 | $33.53 | 135300 |
| 2024-08-26 | 31.62 | $33.27 | 11805 |
| 2024-08-23 | 31.45 | $32.91 | 2913 |
| 2024-08-22 | 31.29 | $32.68 | 24613 |
| 2024-08-21 | 31.13 | $31.99 | 27000 |
| 2024-08-20 | 31.02 | $31.99 | 6109 |
| 2024-08-19 | 30.92 | $31.68 | 7500 |
| 2024-08-16 | 30.81 | $31.46 | 4227 |
| 2024-08-15 | 30.70 | $31.30 | 116400 |
| 2024-08-14 | 30.61 | $31.44 | 9500 |
| 2024-08-13 | 30.53 | $31.34 | 15912 |
| 2024-08-12 | 30.48 | $31.04 | 30500 |
| 2024-08-09 | 30.44 | $31.84 | 1700 |
| 2024-08-08 | 30.40 | $31.85 | 24306 |
| 2024-08-07 | 30.33 | $31.67 | 12623 |
| 2024-08-06 | 30.19 | $31.52 | 21941 |
| 2024-08-05 | 30.07 | $30.82 | 1000 |
| 2024-08-02 | 29.98 | $31.01 | 49509 |
| 2024-08-01 | 29.88 | $31.31 | 21408 |
| 2024-07-31 | 29.74 | $31.13 | 43111 |
| 2024-07-30 | 29.60 | $30.09 | 12101 |
| 2024-07-29 | 29.53 | $29.91 | 4441 |
| 2024-07-26 | 29.46 | $29.73 | 6400 |
| 2024-07-25 | 29.41 | $29.50 | 141200 |
| 2024-07-24 | 29.40 | $29.84 | 24500 |
| 2024-07-23 | 29.37 | $29.84 | 2500 |
| 2024-07-22 | 29.34 | $29.61 | 30800 |
| 2024-07-19 | 29.33 | $29.12 | 51100 |
| 2024-07-18 | 29.37 | $29.56 | 16528 |
| 2024-07-17 | 29.39 | $29.88 | 26500 |
| 2024-07-16 | 29.41 | $30.30 | 43500 |
| 2024-07-15 | 29.41 | $30.29 | 117700 |
| 2024-07-12 | 29.37 | $31.09 | 29700 |
| 2024-07-11 | 29.30 | $30.34 | 80720 |
| 2024-07-10 | 29.28 | $29.00 | 40500 |
| 2024-07-09 | 29.30 | $29.00 | 34600 |
| 2024-07-08 | 29.31 | $29.00 | 28700 |
| 2024-07-05 | 29.32 | $29.00 | 117 |
| 2024-07-03 | 29.31 | $28.58 | 235 |
| 2024-07-02 | 29.30 | $28.33 | 60000 |
| 2024-07-01 | 29.31 | $28.64 | 600 |
| 2024-06-28 | 29.30 | $28.48 | 54700 |
| 2024-06-27 | 29.29 | $28.78 | 55100 |
| 2024-06-26 | 29.22 | $29.25 | 14000 |
| 2024-06-25 | 29.16 | $29.25 | 29700 |
| 2024-06-24 | 29.09 | $29.25 | 13000 |
| 2024-06-21 | 29.00 | $29.40 | 165480 |
| 2024-06-20 | 28.93 | $29.99 | 30700 |
| 2024-06-18 | 28.83 | $29.99 | 4600 |
| 2024-06-17 | 28.75 | $30.28 | 30030 |
| 2024-06-14 | 28.63 | $30.16 | 91322 |
| 2024-06-13 | 28.53 | $29.50 | 48309 |
| 2024-06-12 | 28.41 | $29.71 | 69833 |
| 2024-06-11 | 28.29 | $30.10 | 37300 |
| 2024-06-10 | 28.16 | $29.38 | 116600 |
| 2024-06-07 | 28.05 | $29.18 | 14000 |
| 2024-06-06 | 27.95 | $29.18 | 75100 |
| 2024-06-05 | 27.82 | $28.74 | 99522 |
| 2024-06-04 | 27.70 | $28.42 | 17000 |
| 2024-06-03 | 27.62 | $28.54 | 34804 |
| 2024-05-31 | 27.50 | $28.50 | 28138 |
| 2024-05-30 | 27.37 | $28.28 | 3500 |
| 2024-05-29 | 27.24 | $27.38 | 1801 |
| 2024-05-28 | 27.18 | $27.98 | 513 |
| 2024-05-24 | 27.08 | $27.86 | 2000 |
| 2024-05-23 | 26.98 | $27.42 | 2746 |
| 2024-05-22 | 26.91 | $27.99 | 400 |
| 2024-05-21 | 26.81 | $28.01 | 1300 |
| 2024-05-20 | 26.72 | $28.30 | 800 |
| 2024-05-17 | 26.61 | $28.01 | 500 |
| 2024-05-16 | 26.52 | $28.03 | 400 |
| 2024-05-15 | 26.44 | $27.25 | 70250 |
| 2024-05-14 | 26.37 | $27.25 | 10500 |
| 2024-05-13 | 26.31 | $27.56 | 511 |
| 2024-05-10 | 26.25 | $27.09 | 3245 |
| 2024-05-09 | 26.24 | $27.23 | 140 |
| 2024-05-08 | 26.21 | $26.47 | 126500 |
| 2024-05-07 | 26.23 | $26.47 | 18521 |
| 2024-05-06 | 26.27 | $26.71 | 10600 |
| 2024-05-03 | 26.30 | $26.27 | 7100 |
| 2024-05-02 | 26.35 | $25.79 | 20800 |
| 2024-05-01 | 26.42 | $25.79 | 13530 |
| 2024-04-30 | 26.49 | $26.04 | 17200 |
| 2024-04-29 | 26.58 | $26.04 | 38939 |
| 2024-04-26 | 26.67 | $25.90 | 11500 |
| 2024-04-25 | 26.78 | $25.90 | 55100 |
| 2024-04-24 | 26.88 | $26.14 | 34100 |
| 2024-04-23 | 27.00 | $26.14 | 58900 |
| 2024-04-22 | 27.13 | $26.14 | 44746 |
| 2024-04-19 | 27.26 | $26.26 | 54000 |
| 2024-04-18 | 27.37 | $26.26 | 30900 |
| 2024-04-17 | 27.49 | $26.04 | 37918 |
| 2024-04-16 | 27.60 | $26.05 | 12926 |
| 2024-04-15 | 27.69 | $26.29 | 11138 |
| 2024-04-12 | 27.78 | $26.82 | 9848 |
| 2024-04-11 | 27.82 | $26.70 | 3900 |
| 2024-04-10 | 27.88 | $26.90 | 26000 |
| 2024-04-09 | 27.94 | $27.25 | 29900 |
| 2024-04-08 | 28.02 | $27.25 | 5800 |
| 2024-04-05 | 28.10 | $27.25 | 15200 |
| 2024-04-04 | 28.18 | $27.25 | 15949 |
| 2024-04-03 | 28.23 | $27.26 | 27805 |
| 2024-04-02 | 28.27 | $27.76 | 17100 |
| 2024-04-01 | 28.31 | $27.90 | 6200 |
| 2024-03-28 | 28.34 | $28.00 | 5400 |
| 2024-03-27 | 28.35 | $27.99 | 28132 |
| 2024-03-26 | 28.36 | $28.46 | 139 |
| 2024-03-25 | 28.34 | $28.78 | 25219 |
| 2024-03-22 | 28.28 | $28.75 | 14834 |
| 2024-03-21 | 28.22 | $28.53 | 24600 |
| 2024-03-20 | 28.18 | $28.53 | 10506 |
| 2024-03-19 | 28.13 | $28.22 | 31200 |
| 2024-03-18 | 28.10 | $27.95 | 49900 |
| 2024-03-15 | 28.06 | $27.96 | 21100 |
| 2024-03-14 | 28.02 | $27.66 | 14900 |
| 2024-03-13 | 27.97 | $27.88 | 24807 |
| 2024-03-12 | 27.88 | $28.10 | 53683 |
| 2024-03-11 | 27.84 | $28.82 | 22300 |
| 2024-03-08 | 27.75 | $28.94 | 13100 |
| 2024-03-07 | 27.64 | $28.86 | 13100 |
| 2024-03-06 | 27.55 | $28.19 | 5000 |
| 2024-03-05 | 27.50 | $28.20 | 47307 |
| 2024-03-04 | 27.43 | $28.52 | 25600 |
| 2024-03-01 | 27.39 | $28.52 | 13800 |
| 2024-02-29 | 27.36 | $28.23 | 8524 |
| 2024-02-28 | 27.33 | $28.16 | 46934 |
| 2024-02-27 | 27.29 | $27.99 | 68500 |
| 2024-02-26 | 27.26 | $27.61 | 49000 |
| 2024-02-23 | 27.25 | $27.61 | 6900 |
| 2024-02-22 | 27.24 | $27.61 | 76400 |
| 2024-02-21 | 27.24 | $27.62 | 44801 |
| 2024-02-20 | 27.24 | $27.51 | 48300 |
| 2024-02-16 | 27.25 | $27.20 | 7916 |
| 2024-02-15 | 27.27 | $27.18 | 28306 |
| 2024-02-14 | 27.28 | $26.56 | 6727 |
| 2024-02-13 | 27.32 | $26.22 | 18012 |
| 2024-02-12 | 27.40 | $27.16 | 2800 |
| 2024-02-09 | 27.39 | $27.02 | 10300 |
| 2024-02-08 | 27.40 | $26.78 | 8300 |
| 2024-02-07 | 27.45 | $27.12 | 2638 |
| 2024-02-06 | 27.49 | $27.10 | 32027 |
| 2024-02-05 | 27.57 | $26.91 | 79737 |
| 2024-02-02 | 27.63 | $27.61 | 15810 |
| 2024-02-01 | 27.66 | $28.00 | 913 |
| 2024-01-31 | 27.69 | $27.59 | 2437 |
| 2024-01-30 | 27.74 | $27.33 | 800 |
| 2024-01-29 | 27.80 | $27.42 | 605 |
| 2024-01-26 | 27.86 | $27.50 | 600 |
| 2024-01-25 | 27.93 | $27.41 | 1217 |
| 2024-01-24 | 28.01 | $27.55 | 1700 |
| 2024-01-23 | 28.04 | $27.58 | 230 |
| 2024-01-22 | 28.07 | $27.81 | 8700 |
| 2024-01-19 | 28.08 | $27.63 | 3622 |
| 2024-01-18 | 28.10 | $27.27 | 1000 |
| 2024-01-17 | 28.12 | $27.30 | 15044 |
| 2024-01-16 | 28.16 | $27.91 | 1637 |
| 2024-01-12 | 28.20 | $27.04 | 1000 |
| 2024-01-11 | 28.26 | $27.07 | 4000 |
| 2024-01-10 | 28.28 | $27.81 | 700 |
| 2024-01-09 | 28.26 | $28.04 | 2325 |
| 2024-01-08 | 28.25 | $28.57 | 1708 |
| 2024-01-05 | 28.22 | $28.14 | 1731 |
| 2024-01-04 | 28.21 | $28.22 | 1500 |
| 2024-01-03 | 28.18 | $28.55 | 17200 |
| 2024-01-02 | 28.15 | $28.55 | 1200 |
| 2023-12-29 | 28.08 | $28.55 | 2300 |
| 2023-12-28 | 28.00 | $28.62 | 4126 |
| 2023-12-27 | 27.93 | $28.91 | 27500 |
| 2023-12-26 | 27.80 | $29.00 | 1000 |
| 2023-12-22 | 27.66 | $28.26 | 3144 |
| 2023-12-21 | 27.59 | $28.06 | 1500 |
| 2023-12-20 | 27.52 | $28.06 | 2414 |
| 2023-12-19 | 27.45 | $28.16 | 1431 |
| 2023-12-18 | 27.46 | $27.59 | 2600 |
| 2023-12-15 | 27.49 | $28.00 | 7200 |
| 2023-12-14 | 27.51 | $28.74 | 2907 |
| 2023-12-13 | 27.49 | $28.37 | 9848 |
| 2023-12-12 | 27.49 | $27.31 | 8021 |
| 2023-12-11 | 27.49 | $27.43 | 7200 |
| 2023-12-08 | 27.49 | $27.94 | 11050 |
| 2023-12-07 | 27.46 | $27.94 | 3847 |
| 2023-12-06 | 27.42 | $27.98 | 901 |
| 2023-12-05 | 27.41 | $27.61 | 22300 |
| 2023-12-04 | 27.45 | $28.00 | 173028 |
| 2023-12-01 | 27.47 | $27.04 | 20600 |
| 2023-11-30 | 27.51 | $27.04 | 190600 |
| 2023-11-29 | 27.45 | $27.08 | 1900 |
| 2023-11-28 | 27.38 | $26.32 | 43800 |
| 2023-11-27 | 27.36 | $26.32 | 113928 |
| 2023-11-24 | 27.34 | $26.72 | 24100 |
| 2023-11-22 | 27.33 | $26.72 | 1538 |
| 2023-11-21 | 27.31 | $26.70 | 2225 |
| 2023-11-20 | 27.29 | $28.25 | 429 |
| 2023-11-17 | 27.21 | $28.37 | 14250 |
| 2023-11-16 | 27.19 | $28.37 | 4400 |
| 2023-11-15 | 27.18 | $28.37 | 1500 |
| 2023-11-14 | 27.17 | $28.37 | 3833 |
| 2023-11-13 | 27.16 | $27.30 | 1000 |
| 2023-11-10 | 27.20 | $27.30 | 3650 |
| 2023-11-09 | 27.23 | $27.30 | 6300 |
| 2023-11-08 | 27.29 | $27.30 | 23900 |
| 2023-11-07 | 27.35 | $27.65 | 200 |
| 2023-11-06 | 27.37 | $28.39 | 7930 |
| 2023-11-03 | 27.32 | $28.51 | 8714 |
| 2023-11-02 | 27.26 | $27.83 | 26603 |
| 2023-11-01 | 27.24 | $25.79 | 1300 |
| 2023-10-31 | 27.29 | $25.79 | 700 |
| 2023-10-30 | 27.35 | $25.87 | 1210 |
| 2023-10-27 | 27.42 | $25.99 | 18800 |
| 2023-10-26 | 27.54 | $26.37 | 3350 |
| 2023-10-25 | 27.65 | $26.37 | 5400 |
| 2023-10-24 | 27.79 | $26.37 | 19442 |
| 2023-10-23 | 28.00 | $26.49 | 27847 |
| 2023-10-20 | 28.21 | $28.15 | 3200 |
| 2023-10-19 | 28.33 | $28.15 | 20700 |
| 2023-10-18 | 28.45 | $28.15 | 4600 |
| 2023-10-17 | 28.57 | $28.15 | 10200 |
| 2023-10-16 | 28.72 | $28.15 | 28100 |
| 2023-10-13 | 28.88 | $27.79 | 63101 |
| 2023-10-12 | 29.05 | $28.47 | 10600 |
| 2023-10-11 | 29.09 | $28.47 | 8622 |
| 2023-10-10 | 29.14 | $28.08 | 30523 |
| 2023-10-09 | 29.20 | $27.40 | 40800 |
| 2023-10-06 | 29.30 | $27.40 | 9723 |
| 2023-10-05 | 29.40 | $27.48 | 17500 |
| 2023-10-04 | 29.49 | $26.61 | 23319 |
| 2023-10-03 | 29.65 | $27.13 | 71000 |
| 2023-10-02 | 29.78 | $27.13 | 19500 |
| 2023-09-29 | 29.93 | $28.57 | 17302 |
| 2023-09-28 | 30.00 | $28.49 | 16400 |
| 2023-09-27 | 30.08 | $29.23 | 30528 |
| 2023-09-26 | 30.12 | $30.57 | 12200 |
| 2023-09-25 | 30.09 | $30.57 | 5100 |
| 2023-09-22 | 30.06 | $30.57 | 9100 |
| 2023-09-21 | 30.05 | $30.57 | 10200 |
| 2023-09-20 | 29.97 | $30.57 | 7482 |
| 2023-09-19 | 29.89 | $31.20 | 25500 |
| 2023-09-18 | 29.79 | $31.20 | 76600 |
| 2023-09-15 | 29.69 | $31.20 | 20300 |
| 2023-09-14 | 29.59 | $29.37 | 159900 |
| 2023-09-13 | 29.58 | $29.37 | 60300 |
| 2023-09-12 | 29.57 | $29.37 | 35800 |
| 2023-09-11 | 29.61 | $29.37 | 1900 |
| 2023-09-08 | 29.64 | $29.37 | 15400 |
| 2023-09-07 | 29.69 | $29.37 | 228 |
| 2023-09-06 | 29.71 | $29.74 | 28900 |
| 2023-09-05 | 29.71 | $29.74 | 1205 |
| 2023-09-01 | 29.76 | $30.07 | 15300 |
| 2023-08-31 | 29.79 | $30.07 | 8500 |
| 2023-08-30 | 29.79 | $30.07 | 913 |
| 2023-08-29 | 29.79 | $30.00 | 5100 |
| 2023-08-28 | 29.86 | $30.00 | 3400 |
| 2023-08-25 | 29.94 | $30.00 | 5700 |
| 2023-08-24 | 30.01 | $30.33 | 330 |
| 2023-08-23 | 30.07 | $29.02 | 1700 |
| 2023-08-22 | 30.19 | $29.02 | 3100 |
| 2023-08-21 | 30.31 | $29.02 | 500 |
| 2023-08-18 | 30.45 | $29.30 | 400 |
| 2023-08-17 | 30.57 | $29.17 | 3800 |
| 2023-08-16 | 30.67 | $29.17 | 2900 |
| 2023-08-15 | 30.77 | $29.28 | 300 |
| 2023-08-14 | 30.87 | $30.03 | 4150 |
| 2023-08-11 | 30.90 | $30.03 | 200 |
| 2023-08-10 | 30.94 | $30.35 | 211 |
| 2023-08-09 | 30.96 | $29.80 | 4325 |
| 2023-08-08 | 31.02 | $29.80 | 2241 |
| 2023-08-07 | 31.08 | $30.66 | 4412 |
| 2023-08-04 | 31.10 | $30.66 | 1200 |
| 2023-08-03 | 31.11 | $30.09 | 200 |
| 2023-08-02 | 31.16 | $30.09 | 900 |
| 2023-08-01 | 31.20 | $31.47 | 4500 |
| 2023-07-31 | 31.22 | $31.47 | 200 |
| 2023-07-28 | 31.23 | $31.47 | 100 |
| 2023-07-27 | 31.36 | $31.47 | 300 |
| 2023-07-26 | 31.49 | $31.47 | 500 |
| 2023-07-25 | 31.62 | $31.47 | 6201 |
| 2023-07-24 | 31.75 | $31.70 | 650 |
| 2023-07-21 | 31.86 | $31.70 | 210 |
| 2023-07-20 | 31.98 | $31.21 | 725 |
| 2023-07-19 | 32.12 | $31.21 | 132 |
| 2023-07-18 | 32.27 | $31.20 | 204 |
| 2023-07-17 | 32.41 | $30.74 | 800 |
| 2023-07-14 | 32.57 | $30.74 | 550 |
| 2023-07-13 | 32.74 | $30.74 | 4731 |
| 2023-07-12 | 32.91 | $31.00 | 425 |
| 2023-07-11 | 33.05 | $31.00 | 300 |
| 2023-07-10 | 33.21 | $31.00 | 56100 |
| 2023-07-07 | 33.37 | $31.00 | 111900 |
| 2023-07-06 | 33.49 | $31.00 | 56100 |
| 2023-07-05 | 33.62 | $31.00 | 500 |
| 2023-07-03 | 33.74 | $31.75 | 28200 |
| 2023-06-30 | 33.83 | $31.75 | 500 |
| 2023-06-29 | 33.92 | $34.05 | 14250 |
| 2023-06-28 | 33.89 | $34.05 | 300 |
| 2023-06-27 | 33.86 | $34.05 | 200 |
| 2023-06-26 | 33.80 | $34.05 | — |
| 2023-06-23 | 33.81 | $34.05 | — |
| 2023-06-22 | 33.81 | $34.05 | — |
| 2023-06-21 | 33.82 | $34.05 | — |
| 2023-06-20 | 33.83 | $34.05 | — |
| 2023-06-16 | 33.84 | $34.05 | — |
| 2023-06-15 | 33.85 | $34.05 | — |
| 2023-06-14 | 33.87 | $34.05 | — |
| 2023-06-13 | 33.89 | $34.05 | 200 |
| 2023-06-12 | 33.90 | $33.86 | 340 |
| 2023-06-09 | 33.91 | $34.19 | 535 |
| 2023-06-08 | 33.92 | $34.19 | 505 |
| 2023-06-07 | 33.93 | $33.50 | — |
| 2023-06-06 | 33.95 | $33.50 | — |
| 2023-06-05 | 33.98 | $33.50 | 300 |
| 2023-06-02 | 34.00 | $33.50 | 3000 |
| 2023-06-01 | 34.00 | $33.50 | 2100 |
| 2023-05-31 | 34.01 | $33.50 | 1123 |
| 2023-05-30 | 34.01 | $33.50 | 600 |
| 2023-05-26 | 34.01 | $32.81 | 1500 |
| 2023-05-25 | 34.01 | $34.19 | 1650 |
| 2023-05-24 | 33.90 | $34.19 | 1425 |
| 2023-05-23 | 33.78 | $34.19 | 1200 |
| 2023-05-22 | 33.65 | $34.19 | 200 |
| 2023-05-19 | 33.52 | $34.25 | — |
| 2023-05-18 | 33.39 | $34.25 | 203 |
| 2023-05-17 | 33.26 | $34.45 | — |
| 2023-05-16 | 33.16 | $34.45 | 300 |
| 2023-05-15 | 33.06 | $34.22 | — |
| 2023-05-12 | 32.98 | $34.22 | — |
| 2023-05-11 | 32.92 | $34.22 | 1100 |
| 2023-05-10 | 32.87 | $34.51 | 3200 |
| 2023-05-09 | 32.78 | $33.95 | 326 |
| 2023-05-08 | 32.65 | $34.00 | 650 |
| 2023-05-05 | 32.52 | $34.00 | 2300 |
| 2023-05-04 | 32.39 | $33.50 | 400 |
| 2023-05-03 | 32.28 | $33.54 | 375 |
| 2023-05-02 | 32.18 | $33.54 | 237 |
| 2023-05-01 | 31.97 | $33.54 | 411 |
| 2023-04-28 | 31.83 | $32.85 | 142 |
| 2023-04-27 | 31.72 | $32.00 | 500 |
| 2023-04-26 | 31.62 | $31.64 | 168 |
| 2023-04-25 | 31.54 | $31.64 | 134 |
| 2023-04-24 | 31.45 | $31.64 | 100 |
| 2023-04-21 | 31.35 | $31.64 | 2300 |
| 2023-04-20 | 31.24 | $31.73 | 1700 |
| 2023-04-19 | 31.13 | $32.45 | — |
| 2023-04-18 | 31.01 | $32.45 | 250 |
| 2023-04-17 | 30.88 | $32.45 | 500 |
| 2023-04-14 | 30.75 | $33.17 | 325 |
| 2023-04-13 | 30.59 | $33.17 | 735 |
| 2023-04-12 | 30.43 | $32.75 | 307 |
| 2023-04-11 | 30.30 | $31.37 | 362 |
| 2023-04-10 | 30.23 | $31.37 | 381 |
| 2023-04-06 | 30.17 | $31.37 | 390 |
| 2023-04-05 | 30.11 | $31.37 | 400 |
| 2023-04-04 | 30.07 | $31.37 | 1300 |
| 2023-04-03 | 30.03 | $29.48 | 206 |
| 2023-03-31 | 30.08 | $30.71 | 1500 |
| 2023-03-30 | 30.11 | $30.71 | 1000 |
| 2023-03-29 | 30.09 | $29.96 | — |
| 2023-03-28 | 30.12 | $29.96 | — |
| 2023-03-27 | 30.17 | $29.96 | 300 |
| 2023-03-24 | 30.25 | $29.51 | — |
| 2023-03-23 | 30.36 | $29.51 | — |
| 2023-03-22 | 30.46 | $29.51 | 200 |
| 2023-03-21 | 30.57 | $29.98 | — |
| 2023-03-20 | 30.68 | $29.98 | 420 |
| 2023-03-17 | 30.79 | $29.84 | 100 |
| 2023-03-16 | 30.91 | $29.82 | 400 |
| 2023-03-15 | 31.03 | $30.09 | — |
| 2023-03-14 | 31.15 | $30.09 | — |
| 2023-03-13 | 31.25 | $30.09 | — |
| 2023-03-10 | 31.35 | $30.09 | — |
| 2023-03-09 | 31.44 | $30.09 | 700 |
| 2023-03-08 | 31.54 | $30.59 | — |
| 2023-03-07 | 31.62 | $30.59 | 500 |
| 2023-03-06 | 31.72 | $30.59 | 5600 |
| 2023-03-03 | 31.82 | $31.14 | 1806 |
| 2023-03-02 | 31.93 | $30.35 | 6849 |
| 2023-03-01 | 32.07 | $30.70 | 4400 |
| 2023-02-28 | 32.21 | $30.87 | 44100 |
| 2023-02-27 | 32.34 | $31.50 | 200 |
| 2023-02-24 | 32.44 | $31.69 | 2750 |
| 2023-02-23 | 32.55 | $31.69 | 1539 |
| 2023-02-22 | 32.66 | $31.59 | 3011 |
| 2023-02-21 | 32.77 | $32.20 | 3875 |
| 2023-02-17 | 32.85 | $32.20 | 1626 |
| 2023-02-16 | 32.94 | $32.24 | 4437 |
| 2023-02-15 | 33.03 | $32.24 | 1400 |
| 2023-02-14 | 33.13 | $32.39 | 2600 |
| 2023-02-13 | 33.25 | $32.09 | 4718 |
| 2023-02-10 | 33.35 | $32.09 | 325 |
| 2023-02-09 | 33.43 | $31.88 | 8000 |
| 2023-02-08 | 33.52 | $32.16 | 131 |
| 2023-02-07 | 33.60 | $32.11 | 801 |
| 2023-02-06 | 33.69 | $32.68 | 5000 |
| 2023-02-03 | 33.74 | $32.68 | 7824 |
| 2023-02-02 | 33.80 | $33.28 | 4100 |
| 2023-02-01 | 33.83 | $33.07 | 1035 |
| 2023-01-31 | 33.89 | $33.63 | 25700 |
| 2023-01-30 | 33.95 | $33.30 | 900 |
| 2023-01-27 | 34.00 | $33.55 | 200 |
| 2023-01-26 | 34.06 | $33.87 | 2650 |
| 2023-01-25 | 34.14 | $33.87 | 1475 |
| 2023-01-24 | 34.21 | $33.87 | 887 |
| 2023-01-23 | 34.29 | $33.87 | 593 |
| 2023-01-20 | 34.36 | $33.87 | 216 |
| 2023-01-19 | 34.40 | $34.13 | 826 |
| 2023-01-18 | 34.42 | $34.20 | 441 |
| 2023-01-17 | 34.46 | $34.83 | 400 |
| 2023-01-13 | 34.56 | $34.00 | 500 |
| 2023-01-12 | 34.70 | $33.75 | 300 |
| 2023-01-11 | 34.82 | $33.75 | 100 |
| 2023-01-10 | 34.94 | $33.75 | 100 |
| 2023-01-09 | 35.05 | $33.75 | 44322 |
| 2023-01-06 | 35.16 | $33.85 | 200 |
| 2023-01-05 | 35.26 | $33.85 | 250 |
| 2023-01-04 | 35.33 | $33.85 | 400 |
| 2023-01-03 | 35.38 | $34.33 | 300 |
| 2022-12-30 | 35.42 | $34.76 | 750 |
| 2022-12-29 | 35.43 | $34.33 | 1200 |
| 2022-12-28 | 35.42 | $34.76 | 3000 |
| 2022-12-27 | 35.38 | $35.40 | 1000 |
| 2022-12-23 | 35.32 | $35.37 | 650 |
| 2022-12-22 | 35.25 | $35.37 | 100 |
| 2022-12-21 | 35.15 | $35.37 | 225 |
| 2022-12-20 | 35.04 | $34.56 | 100 |
| 2022-12-19 | 34.95 | $34.56 | 400 |
| 2022-12-16 | 34.85 | $34.98 | 200 |
| 2022-12-15 | 34.73 | $36.81 | 100 |
| 2022-12-14 | 34.53 | $36.81 | 128 |
| 2022-12-13 | 34.34 | $36.12 | 3900 |
| 2022-12-12 | 34.20 | $36.12 | 1200 |
| 2022-12-09 | 34.07 | $36.12 | 1000 |
| 2022-12-08 | 33.89 | $35.90 | — |
| 2022-12-07 | 33.72 | $35.90 | 1800 |
| 2022-12-06 | 33.55 | $35.25 | 800 |
| 2022-12-05 | 33.37 | $34.76 | 900 |
| 2022-12-02 | 33.23 | $35.08 | — |
| 2022-12-01 | 33.04 | $35.08 | 2101 |
| 2022-11-30 | 32.88 | $34.05 | — |
| 2022-11-29 | 32.79 | $34.05 | 5400 |
| 2022-11-28 | 32.75 | $34.05 | 7500 |
| 2022-11-25 | 32.71 | $34.05 | 1224 |
| 2022-11-23 | 32.69 | $33.40 | 325 |
| 2022-11-22 | 32.67 | $33.20 | 401 |
| 2022-11-21 | 32.65 | $32.74 | 732 |
| 2022-11-18 | 32.61 | $32.50 | 115 |
| 2022-11-17 | 32.45 | $32.60 | 510 |
| 2022-11-16 | 32.38 | $32.90 | 300 |
| 2022-11-15 | 32.33 | $33.00 | 400 |
| 2022-11-14 | 32.27 | $33.24 | 200 |
| 2022-11-11 | 32.19 | $33.58 | 420 |
| 2022-11-10 | 32.04 | $32.47 | 8550 |
| 2022-11-09 | 31.96 | $32.47 | 9075 |
| 2022-11-08 | 31.85 | $32.47 | 1600 |
| 2022-11-07 | 31.81 | $31.72 | 3920 |
| 2022-11-04 | 31.72 | $31.86 | 329 |
| 2022-11-03 | 31.75 | $31.33 | 120 |
| 2022-11-02 | 31.84 | $31.96 | 900 |
| 2022-11-01 | 31.98 | $32.23 | 1000 |
| 2022-10-31 | 32.15 | $33.16 | 800 |
| 2022-10-28 | 32.24 | $33.30 | 600 |
| 2022-10-27 | 32.29 | $33.65 | 300 |
| 2022-10-26 | 32.32 | $32.96 | 502 |
| 2022-10-25 | 32.45 | $32.81 | 600 |
| 2022-10-24 | 32.62 | $31.90 | 103200 |
| 2022-10-21 | 32.82 | $29.39 | 2700 |
| 2022-10-20 | 33.21 | $31.28 | 624 |
| 2022-10-19 | 33.58 | $31.85 | 9337 |
| 2022-10-18 | 33.91 | $31.85 | 100 |
| 2022-10-17 | 34.23 | $31.58 | 2000 |
| 2022-10-14 | 34.58 | $30.52 | 900 |
| 2022-10-13 | 34.95 | $30.99 | 1908 |
| 2022-10-12 | 35.30 | $30.22 | 1322 |
| 2022-10-11 | 35.72 | $31.64 | 3500 |
| 2022-10-10 | 36.12 | $30.00 | 2900 |
| 2022-10-07 | 36.60 | $32.44 | 616 |
| 2022-10-06 | 36.93 | $33.02 | 922 |
| 2022-10-05 | 37.23 | $34.90 | 300 |
| 2022-10-04 | 37.44 | $35.61 | 1141 |
| 2022-10-03 | 37.57 | $34.96 | 600 |
| 2022-09-30 | 37.75 | $34.19 | 1003 |
| 2022-09-29 | 37.99 | $34.19 | 1400 |
| 2022-09-28 | 38.22 | $35.74 | 4319 |
| 2022-09-27 | 38.40 | $36.05 | 9600 |
| 2022-09-26 | 38.58 | $36.05 | 445 |
| 2022-09-23 | 38.75 | $37.09 | 600 |
| 2022-09-22 | 38.88 | $38.61 | 4900 |
| 2022-09-21 | 38.93 | $38.61 | 115 |
| 2022-09-20 | 38.95 | $38.22 | 1744 |
| 2022-09-19 | 38.97 | $38.59 | 215 |
| 2022-09-16 | 39.00 | $37.94 | 100 |
| 2022-09-15 | 39.06 | $37.83 | 1105 |
| 2022-09-14 | 39.13 | $38.78 | 225 |
| 2022-09-13 | 39.15 | $39.61 | 2550 |
| 2022-09-12 | 39.13 | $39.61 | 12200 |
| 2022-09-09 | 39.11 | $38.98 | 1375 |
| 2022-09-08 | 39.11 | $38.98 | 300 |
| 2022-09-07 | 39.12 | $39.18 | 100 |
| 2022-09-06 | 39.11 | $38.25 | 1400 |
| 2022-09-02 | 39.11 | $38.45 | 615 |
| 2022-09-01 | 39.10 | $38.95 | 710 |
| 2022-08-31 | 39.09 | $38.85 | 5700 |
| 2022-08-30 | 39.05 | $39.41 | 305 |
| 2022-08-29 | 39.01 | $39.51 | 500 |
| 2022-08-26 | 38.88 | $39.53 | 138 |
| 2022-08-25 | 38.83 | $39.64 | 100 |
| 2022-08-24 | 38.75 | $39.72 | 300 |
| 2022-08-23 | 38.64 | $38.90 | 200 |
| 2022-08-22 | 38.55 | $38.68 | 500 |
| 2022-08-19 | 38.47 | $39.17 | 150 |
| 2022-08-18 | 38.34 | $39.17 | 1432 |
| 2022-08-17 | 38.22 | $39.22 | 125 |
| 2022-08-16 | 38.09 | $39.22 | 3112 |
| 2022-08-15 | 37.95 | $39.24 | 800 |
| 2022-08-12 | 37.80 | $39.05 | 328 |
| 2022-08-11 | 37.63 | $39.11 | 100 |
| 2022-08-10 | 37.44 | $39.11 | — |
| 2022-08-09 | 37.27 | $39.11 | 3200 |
| 2022-08-08 | 37.05 | $38.23 | — |
| 2022-08-05 | 36.89 | $38.23 | 200 |
| 2022-08-04 | 36.74 | $38.65 | 300 |
| 2022-08-03 | 36.55 | $38.01 | 1240 |
| 2022-08-02 | 36.36 | $38.68 | 511 |
| 2022-08-01 | 36.13 | $36.98 | 201 |
| 2022-07-29 | 36.03 | $38.57 | 4840 |
| 2022-07-28 | 35.85 | $37.92 | 800 |
| 2022-07-27 | 35.74 | $37.63 | 1300 |
| 2022-07-26 | 35.64 | $37.05 | 300 |
| 2022-07-25 | 35.58 | $37.12 | 900 |
| 2022-07-22 | 35.43 | $36.47 | 5527 |
| 2022-07-21 | 35.32 | $36.79 | 600 |
| 2022-07-20 | 35.21 | $36.55 | 2128 |
| 2022-07-19 | 35.09 | $36.47 | 200 |
| 2022-07-18 | 34.95 | $36.23 | 1200 |
| 2022-07-15 | 34.84 | $35.67 | 800 |
| 2022-07-14 | 34.78 | $35.26 | 700 |
| 2022-07-13 | 34.77 | $35.73 | 2300 |
| 2022-07-12 | 34.77 | $34.85 | 2845 |
| 2022-07-11 | 34.84 | $34.97 | 800 |
| 2022-07-08 | 34.92 | $35.17 | 835 |
| 2022-07-07 | 35.02 | $34.90 | 200 |
| 2022-07-06 | 35.10 | $34.20 | 400 |
| 2022-07-05 | 35.21 | $34.04 | 400 |
| 2022-07-01 | 35.33 | $34.96 | — |
| 2022-06-30 | 35.38 | $34.96 | 5100 |
| 2022-06-29 | 35.42 | $35.74 | — |
| 2022-06-28 | 35.42 | $35.74 | 300 |
| 2022-06-27 | 35.40 | $35.73 | 101 |
| 2022-06-24 | 35.38 | $34.23 | — |
| 2022-06-23 | 35.45 | $34.23 | 546 |
| 2022-06-22 | 35.49 | $34.66 | 301 |
| 2022-06-21 | 35.51 | $34.02 | 200 |
| 2022-06-17 | 35.55 | $33.65 | 8700 |
| 2022-06-16 | 35.63 | $34.11 | 944 |
| 2022-06-15 | 35.67 | $34.53 | 300 |
| 2022-06-14 | 35.69 | $35.04 | 3330 |
| 2022-06-13 | 35.68 | $35.61 | 4104 |
| 2022-06-10 | 35.59 | $36.25 | 212 |
| 2022-06-09 | 35.43 | $36.69 | 206 |
| 2022-06-08 | 35.28 | $37.04 | 400 |
| 2022-06-07 | 35.11 | $36.49 | — |
| 2022-06-06 | 35.00 | $36.49 | — |
| 2022-06-03 | 34.90 | $36.49 | 5500 |
| 2022-06-02 | 34.78 | $35.82 | — |
| 2022-06-01 | 34.69 | $35.82 | 100 |
| 2022-05-31 | 34.61 | $35.76 | 4232 |
| 2022-05-27 | 34.51 | $35.27 | 1800 |
| 2022-05-26 | 34.41 | $35.40 | 801 |
| 2022-05-25 | 34.30 | $35.60 | 1901 |
| 2022-05-24 | 34.15 | $35.03 | 200 |
| 2022-05-23 | 34.03 | $35.00 | — |
| 2022-05-20 | 33.91 | $35.00 | 600 |
| 2022-05-19 | 33.83 | $35.16 | 100 |
| 2022-05-18 | 33.77 | $34.92 | 200 |
| 2022-05-17 | 33.74 | $34.93 | 3600 |
| 2022-05-16 | 33.69 | $34.78 | 400 |
| 2022-05-13 | 33.62 | $33.88 | 100 |
| 2022-05-12 | 33.60 | $33.00 | 1400 |
| 2022-05-11 | 33.61 | $33.72 | 20515 |
| 2022-05-10 | 33.59 | $33.72 | 200 |
| 2022-05-09 | 33.56 | $34.23 | 2400 |
| 2022-05-06 | 33.53 | $34.38 | 800 |
| 2022-05-05 | 33.48 | $34.15 | 400 |
| 2022-05-04 | 33.45 | $34.10 | 2200 |
| 2022-05-03 | 33.37 | $34.25 | 2210 |
| 2022-05-02 | 33.28 | $33.75 | 7600 |
| 2022-04-29 | 33.23 | $33.17 | — |
| 2022-04-28 | 33.20 | $33.19 | 2300 |
| 2022-04-27 | 33.16 | $32.69 | 4500 |
| 2022-04-26 | 33.18 | $32.64 | 3244 |
| 2022-04-25 | 33.16 | $32.63 | 1116 |
| 2022-04-22 | 33.16 | $33.38 | 824 |
| 2022-04-21 | 33.12 | $33.86 | 2743 |
| 2022-04-20 | 33.06 | $34.29 | 800 |
| 2022-04-19 | 32.98 | $33.90 | 1700 |
| 2022-04-18 | 32.93 | $33.45 | 200 |
| 2022-04-14 | 32.90 | $33.46 | 840 |
| 2022-04-13 | 32.87 | $33.20 | 240 |
| 2022-04-12 | 32.82 | $33.31 | 200 |
| 2022-04-11 | 32.74 | $33.20 | 3030 |
| 2022-04-08 | 32.64 | $33.56 | 100 |
| 2022-04-07 | 32.54 | $33.40 | 100 |
| 2022-04-06 | 32.45 | $33.50 | 2322 |
| 2022-04-05 | 32.36 | $32.53 | — |
| 2022-04-04 | 32.28 | $32.53 | 1427 |
| 2022-04-01 | 32.22 | $32.72 | 114 |
| 2022-03-31 | 32.10 | $32.53 | 341 |
| 2022-03-30 | 32.00 | $32.48 | 900 |
| 2022-03-29 | 31.92 | $32.95 | 300 |
| 2022-03-28 | 31.80 | $32.41 | 136 |
| 2022-03-25 | 31.71 | $32.52 | 520 |
| 2022-03-24 | 31.61 | $32.68 | 900 |
| 2022-03-23 | 31.49 | $32.54 | 1013 |
| 2022-03-22 | 31.41 | $32.73 | 738 |
| 2022-03-21 | 31.31 | $32.85 | 900 |
| 2022-03-18 | 31.22 | $32.90 | 400 |
| 2022-03-17 | 31.14 | $32.94 | 3500 |
| 2022-03-16 | 31.06 | $32.17 | 800 |
| 2022-03-15 | 31.01 | $31.73 | 2900 |
| 2022-03-14 | 30.97 | $31.07 | 910 |
| 2022-03-11 | 30.98 | $31.70 | 3302 |
| 2022-03-10 | 30.96 | $31.61 | 5805 |
| 2022-03-09 | 30.95 | $31.53 | 49600 |
| 2022-03-08 | 30.93 | $31.10 | 3200 |
| 2022-03-07 | 30.94 | $31.29 | 200 |
| 2022-03-04 | 30.91 | $30.30 | 10100 |
| 2022-03-03 | 30.95 | $30.52 | 1100 |
| 2022-03-02 | 30.99 | $30.83 | 4922 |
| 2022-03-01 | 31.00 | $30.58 | 7536 |
| 2022-02-28 | 31.03 | $30.64 | 530 |
| 2022-02-25 | 31.01 | $30.55 | — |
| 2022-02-24 | 30.98 | $30.29 | 900 |
| 2022-02-23 | 30.95 | $30.85 | 200 |
| 2022-02-22 | 30.90 | $30.74 | 6822 |
| 2022-02-18 | 30.86 | $30.98 | 4500 |
| 2022-02-17 | 30.82 | $31.43 | 924 |
| 2022-02-16 | 30.81 | $31.32 | 512 |
| 2022-02-15 | 30.78 | $31.09 | 540 |
| 2022-02-14 | 30.77 | $31.05 | 600 |
| 2022-02-11 | 30.75 | $31.20 | 1300 |
| 2022-02-10 | 30.74 | $31.36 | 4500 |
| 2022-02-09 | 30.71 | $31.43 | 728 |
| 2022-02-08 | 30.67 | $31.12 | 300 |
| 2022-02-07 | 30.65 | $31.20 | 1800 |
| 2022-02-04 | 30.63 | $30.75 | 623 |
| 2022-02-03 | 30.63 | $31.05 | 1200 |
| 2022-02-02 | 30.61 | $31.26 | 3127 |
| 2022-02-01 | 30.59 | $31.09 | 2500 |
| 2022-01-31 | 30.61 | $31.11 | 3600 |
| 2022-01-28 | 30.62 | $30.35 | 11520 |
| 2022-01-27 | 30.65 | $29.94 | 1200 |
| 2022-01-26 | 30.71 | $29.74 | 900 |
| 2022-01-25 | 30.78 | $29.73 | 547 |
| 2022-01-24 | 30.85 | $29.97 | 3200 |
| 2022-01-21 | 30.92 | $30.13 | 800 |
| 2022-01-20 | 30.97 | $31.25 | 9100 |
| 2022-01-19 | 30.94 | $30.80 | 400 |
| 2022-01-18 | 30.90 | $30.80 | 2811 |
| 2022-01-14 | 30.87 | $30.76 | 500 |
| 2022-01-13 | 30.86 | $30.91 | 600 |
| 2022-01-12 | 30.83 | $30.90 | 1500 |
| 2022-01-11 | 30.79 | $30.53 | 900 |
| 2022-01-10 | 30.77 | $30.63 | 1700 |
| 2022-01-07 | 30.75 | $30.87 | 1314 |
| 2022-01-06 | 30.74 | $30.71 | 1000 |
| 2022-01-05 | 30.76 | $30.71 | 1400 |
| 2022-01-04 | 30.79 | $30.94 | 500 |
| 2022-01-03 | 30.78 | $31.50 | 538 |
| 2021-12-31 | 30.68 | $31.19 | 431 |
| 2021-12-30 | 30.63 | $30.90 | 700 |
| 2021-12-29 | 30.59 | $31.25 | 400 |
| 2021-12-28 | 30.52 | $31.10 | — |
| 2021-12-27 | 30.52 | $31.10 | 417 |
| 2021-12-23 | 30.51 | $31.33 | 600 |
| 2021-12-22 | 30.52 | $31.18 | 440 |
| 2021-12-21 | 30.53 | $30.78 | 700 |
| 2021-12-20 | 30.59 | $29.91 | 434 |
| 2021-12-17 | 30.69 | $30.15 | 615 |
| 2021-12-16 | 30.80 | $30.65 | 1430 |
| 2021-12-15 | 30.87 | $30.27 | 526 |
| 2021-12-14 | 30.98 | $30.00 | 1728 |
| 2021-12-13 | 31.10 | $30.18 | 1700 |
| 2021-12-10 | 31.21 | $30.28 | 1000 |
| 2021-12-09 | 31.31 | $30.75 | 12308 |
| 2021-12-08 | 31.42 | $31.12 | 342 |
| 2021-12-07 | 31.50 | $31.14 | 5405 |
| 2021-12-06 | 31.58 | $30.72 | 1845 |
| 2021-12-03 | 31.69 | $29.64 | 3700 |
| 2021-12-02 | 31.85 | $30.06 | 1200 |
| 2021-12-01 | 32.00 | $30.27 | 701 |
| 2021-11-30 | 32.13 | $29.86 | 14800 |
| 2021-11-29 | 32.30 | $30.99 | 940 |
| 2021-11-26 | 32.40 | $30.97 | 3048 |
| 2021-11-24 | 32.50 | $31.38 | 1635 |
| 2021-11-23 | 32.57 | $31.53 | 2800 |
| 2021-11-22 | 32.72 | $31.87 | 2000 |
| 2021-11-19 | 32.90 | $32.03 | 300 |
| 2021-11-18 | 33.09 | $32.19 | 700 |
| 2021-11-17 | 33.28 | $32.16 | 2900 |
| 2021-11-16 | 33.44 | $32.54 | 1214 |
| 2021-11-15 | 33.57 | $32.39 | 2329 |
| 2021-11-12 | 33.71 | $32.30 | 210 |
| 2021-11-11 | 33.84 | $32.27 | 529 |
| 2021-11-10 | 33.96 | $33.02 | 1040 |
| 2021-11-09 | 34.04 | $32.76 | 2100 |
| 2021-11-08 | 34.10 | $32.70 | 3900 |
| 2021-11-05 | 34.24 | $32.95 | 1800 |
| 2021-11-04 | 34.28 | $32.82 | 326 |
| 2021-11-03 | 34.32 | $32.92 | 1910 |
| 2021-11-02 | 34.34 | $32.92 | 1449 |
| 2021-11-01 | 34.36 | $33.35 | 500 |
| 2021-10-29 | 34.37 | $32.85 | 2630 |
| 2021-10-28 | 34.39 | $32.95 | 707 |
| 2021-10-27 | 34.43 | $32.82 | 8208 |
| 2021-10-26 | 34.45 | $34.60 | 1100 |
| 2021-10-25 | 34.41 | $35.38 | 200 |
| 2021-10-22 | 34.37 | $35.92 | 1307 |
| 2021-10-21 | 34.31 | $36.03 | 3100 |
| 2021-10-20 | 34.25 | $35.25 | — |
| 2021-10-19 | 34.22 | $35.25 | 300 |
| 2021-10-18 | 34.19 | $35.13 | 900 |
| 2021-10-15 | 34.18 | $35.00 | 509 |
| 2021-10-14 | 34.17 | $34.62 | — |
| 2021-10-13 | 34.18 | $34.62 | 300 |
| 2021-10-12 | 34.18 | $33.95 | 340 |
| 2021-10-11 | 34.22 | $35.40 | 839 |
| 2021-10-08 | 34.19 | $33.80 | 300 |
| 2021-10-07 | 34.22 | $33.72 | 800 |
| 2021-10-06 | 34.25 | $33.22 | 2800 |
| 2021-10-05 | 34.30 | $33.40 | 400 |
| 2021-10-04 | 34.35 | $33.40 | 906 |
| 2021-10-01 | 34.41 | $33.42 | 1900 |
| 2021-09-30 | 34.47 | $33.64 | 2700 |
| 2021-09-29 | 34.51 | $33.32 | 1100 |
| 2021-09-28 | 34.56 | $33.74 | 39037 |
| 2021-09-27 | 34.60 | $34.63 | 300 |
| 2021-09-24 | 34.59 | $34.56 | 2200 |
| 2021-09-23 | 34.57 | $34.93 | 3401 |
| 2021-09-22 | 34.53 | $34.69 | — |
| 2021-09-21 | 34.51 | $34.69 | 400 |
| 2021-09-20 | 34.48 | $34.79 | — |
| 2021-09-17 | 34.41 | $34.79 | — |
| 2021-09-16 | 34.36 | $34.79 | 1000 |
| 2021-09-15 | 34.31 | $34.72 | — |
| 2021-09-14 | 34.27 | $34.72 | 3110 |
| 2021-09-13 | 34.22 | $34.90 | 600 |
| 2021-09-10 | 34.17 | $34.31 | — |
| 2021-09-09 | 34.14 | $34.31 | — |
| 2021-09-08 | 34.10 | $34.31 | — |
| 2021-09-07 | 34.07 | $34.31 | 1100 |
| 2021-09-03 | 34.05 | $34.60 | 100 |
| 2021-09-02 | 34.01 | $34.61 | 500 |
| 2021-09-01 | 33.97 | $34.40 | — |
| 2021-08-31 | 33.93 | $34.40 | 3728 |
| 2021-08-30 | 33.91 | $34.46 | — |
| 2021-08-27 | 33.88 | $34.46 | 1900 |
| 2021-08-26 | 33.84 | $34.24 | 200 |
| 2021-08-25 | 33.82 | $34.12 | 201 |
| 2021-08-24 | 33.75 | $34.30 | 100 |
| 2021-08-23 | 33.68 | $34.01 | 1401 |
| 2021-08-20 | 33.61 | $33.35 | 9800 |
| 2021-08-19 | 33.58 | $33.81 | — |
| 2021-08-18 | 33.53 | $33.81 | 441 |
| 2021-08-17 | 33.42 | $33.88 | — |
| 2021-08-16 | 33.30 | $33.88 | — |
| 2021-08-13 | 33.18 | $33.88 | 100 |
| 2021-08-12 | 33.11 | $33.65 | 900 |
| 2021-08-11 | 33.05 | $33.46 | 627 |
| 2021-08-10 | 33.02 | $33.72 | 400 |
| 2021-08-09 | 32.97 | $33.88 | 401 |
| 2021-08-06 | 32.92 | $33.94 | 1100 |
| 2021-08-05 | 32.88 | $33.69 | — |
| 2021-08-04 | 32.85 | $33.70 | 400 |
| 2021-08-03 | 32.80 | $33.94 | 1400 |
| 2021-08-02 | 32.74 | $33.80 | — |
| 2021-07-30 | 32.69 | $33.80 | 300 |
| 2021-07-29 | 32.70 | $33.76 | 1100 |
| 2021-07-28 | 32.70 | $32.77 | — |
| 2021-07-27 | 32.76 | $32.77 | — |
| 2021-07-26 | 32.81 | $32.77 | — |
| 2021-07-23 | 32.87 | $32.77 | 500 |
| 2021-07-22 | 32.92 | $32.75 | 401 |
| 2021-07-21 | 32.97 | $31.52 | 100 |
| 2021-07-20 | 33.07 | $31.52 | 5050 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
51.81
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.37
Average
35.74
Maximum
51.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.81 | $51.06 | 52 |
| 2026-07-16 | 51.89 | $51.06 | 63600 |
| 2026-07-15 | 51.98 | $52.07 | 100 |
| 2026-07-14 | 51.97 | $52.07 | 100 |
| 2026-07-13 | 51.95 | $52.07 | 3113 |
| 2026-07-10 | 51.94 | $53.44 | 14601 |
| 2026-07-09 | 51.78 | $53.82 | 9700 |
| 2026-07-08 | 51.57 | $52.55 | 25807 |
| 2026-07-07 | 51.47 | $50.88 | 10700 |
| 2026-07-06 | 51.53 | $51.50 | 33700 |
| 2026-07-02 | 51.53 | $50.62 | 100203 |
| 2026-07-01 | 51.63 | $52.31 | 28 |
| 2026-06-30 | 51.56 | $52.31 | 58200 |
| 2026-06-29 | 51.48 | $52.65 | 1100 |
| 2026-06-26 | 51.35 | $52.65 | 1100 |
| 2026-06-25 | 51.22 | $52.65 | 49606 |
| 2026-06-24 | 51.07 | $52.05 | 38122 |
| 2026-06-23 | 50.96 | $52.03 | 178341 |
| 2026-06-22 | 50.85 | $52.92 | 17900 |
| 2026-06-18 | 50.63 | $51.90 | 3600 |
| 2026-06-17 | 50.50 | $52.18 | 36205 |
| 2026-06-16 | 50.32 | $52.30 | 75600 |
| 2026-06-15 | 50.12 | $52.40 | 52627 |
| 2026-06-12 | 49.87 | $51.68 | 2834 |
| 2026-06-11 | 49.68 | $51.68 | 197700 |
| 2026-06-10 | 49.47 | $48.84 | 190400 |
| 2026-06-09 | 49.54 | $50.02 | 5800 |
| 2026-06-08 | 49.49 | $49.89 | — |
| 2026-06-05 | 49.45 | $49.89 | 23000 |
| 2026-06-04 | 49.40 | $51.29 | 265139 |
| 2026-06-03 | 49.20 | $51.82 | 6700 |
| 2026-06-02 | 48.93 | $51.60 | 500 |
| 2026-06-01 | 48.65 | $51.60 | 16800 |
| 2026-05-29 | 48.34 | $50.59 | 300 |
| 2026-05-28 | 48.10 | $50.59 | 300 |
| 2026-05-27 | 47.84 | $50.59 | 300 |
| 2026-05-26 | 47.55 | $50.59 | 42305 |
| 2026-05-22 | 47.23 | $46.65 | 14200 |
| 2026-05-21 | 47.29 | $46.40 | 100 |
| 2026-05-20 | 47.38 | $46.40 | 49800 |
| 2026-05-19 | 47.48 | $45.99 | 41535 |
| 2026-05-18 | 47.64 | $47.20 | 110 |
| 2026-05-15 | 47.69 | $45.92 | 36900 |
| 2026-05-14 | 47.87 | $46.68 | 200 |
| 2026-05-13 | 48.00 | $46.68 | 66600 |
| 2026-05-12 | 48.14 | $46.50 | 260645 |
| 2026-05-11 | 48.31 | $49.12 | 8116 |
| 2026-05-08 | 48.22 | $48.53 | 100 |
| 2026-05-07 | 48.19 | $48.53 | — |
| 2026-05-06 | 48.16 | $48.53 | 38700 |
| 2026-05-05 | 48.12 | $48.41 | 44514 |
| 2026-05-04 | 48.09 | $47.92 | 33143 |
| 2026-05-01 | 48.10 | $47.41 | 23903 |
| 2026-04-30 | 48.18 | $48.16 | 131401 |
| 2026-04-29 | 48.18 | $45.98 | 620607 |
| 2026-04-28 | 48.41 | $50.01 | 37447 |
| 2026-04-27 | 48.24 | $49.55 | 103648 |
| 2026-04-24 | 48.10 | $49.10 | 34839 |
| 2026-04-23 | 48.00 | $47.65 | 100 |
| 2026-04-22 | 48.04 | $47.65 | 14907 |
| 2026-04-21 | 48.08 | $46.67 | 9013 |
| 2026-04-20 | 48.22 | $48.71 | — |
| 2026-04-17 | 48.17 | $48.71 | 54000 |
| 2026-04-16 | 48.12 | $49.22 | 36400 |
| 2026-04-15 | 48.00 | $49.54 | 5600 |
| 2026-04-14 | 47.84 | $49.10 | 63944 |
| 2026-04-13 | 47.71 | $48.75 | 32200 |
| 2026-04-10 | 47.60 | $49.62 | 28427 |
| 2026-04-09 | 47.38 | $49.70 | 50640 |
| 2026-04-08 | 47.14 | $49.26 | 45200 |
| 2026-04-07 | 46.92 | $48.13 | 27600 |
| 2026-04-06 | 46.79 | $48.04 | 1040 |
| 2026-04-02 | 46.66 | $48.04 | 10800 |
| 2026-04-01 | 46.51 | $48.41 | 2547 |
| 2026-03-31 | 46.31 | $47.34 | 32003 |
| 2026-03-30 | 46.20 | $47.36 | 32935 |
| 2026-03-27 | 46.08 | $47.13 | 61300 |
| 2026-03-26 | 45.97 | $47.43 | 57344 |
| 2026-03-25 | 45.81 | $47.58 | 3426 |
| 2026-03-24 | 45.63 | $46.86 | 168440 |
| 2026-03-23 | 45.50 | $44.76 | 3600 |
| 2026-03-20 | 45.58 | $44.38 | 157400 |
| 2026-03-19 | 45.70 | $47.19 | — |
| 2026-03-18 | 45.55 | $47.19 | 44409 |
| 2026-03-17 | 45.37 | $46.29 | 27500 |
| 2026-03-16 | 45.28 | $45.91 | 21400 |
| 2026-03-13 | 45.21 | $44.99 | 35924 |
| 2026-03-12 | 45.23 | $45.75 | 21515 |
| 2026-03-11 | 45.18 | $45.02 | 45226 |
| 2026-03-10 | 45.20 | $45.90 | 67304 |
| 2026-03-09 | 45.12 | $44.63 | 21710 |
| 2026-03-06 | 45.17 | $44.69 | 48500 |
| 2026-03-05 | 45.23 | $45.92 | 35400 |
| 2026-03-04 | 45.15 | $44.29 | 11500 |
| 2026-03-03 | 45.24 | $45.79 | 5700 |
| 2026-03-02 | 45.19 | $46.38 | 48406 |
| 2026-02-27 | 45.06 | $46.35 | 16949 |
| 2026-02-26 | 44.92 | $46.42 | 400 |
| 2026-02-25 | 44.77 | $46.42 | 2120 |
| 2026-02-24 | 44.59 | $46.29 | 30540 |
| 2026-02-23 | 44.41 | $45.99 | 64121 |
| 2026-02-20 | 44.25 | $46.61 | 49224 |
| 2026-02-19 | 44.00 | $46.12 | 17400 |
| 2026-02-18 | 43.78 | $45.06 | — |
| 2026-02-17 | 43.64 | $45.06 | 26310 |
| 2026-02-13 | 43.49 | $45.36 | 70613 |
| 2026-02-12 | 43.29 | $44.05 | 100401 |
| 2026-02-11 | 43.21 | $43.23 | — |
| 2026-02-10 | 43.21 | $43.23 | 4706 |
| 2026-02-09 | 43.21 | $43.00 | 28505 |
| 2026-02-06 | 43.23 | $42.32 | 50600 |
| 2026-02-05 | 43.33 | $41.51 | 48600 |
| 2026-02-04 | 43.52 | $42.33 | 124010 |
| 2026-02-03 | 43.64 | $43.33 | 203508 |
| 2026-02-02 | 43.68 | $42.79 | 9400 |
| 2026-01-30 | 43.77 | $44.00 | 85500 |
| 2026-01-29 | 43.75 | $45.97 | 26422 |
| 2026-01-28 | 43.51 | $45.90 | 24500 |
| 2026-01-27 | 43.26 | $45.49 | 86100 |
| 2026-01-26 | 43.03 | $43.62 | 12123 |
| 2026-01-23 | 42.97 | $42.82 | 32240 |
| 2026-01-22 | 42.98 | $42.40 | 72400 |
| 2026-01-21 | 43.04 | $42.16 | 88542 |
| 2026-01-20 | 43.13 | $41.65 | 95948 |
| 2026-01-16 | 43.29 | $41.01 | 146202 |
| 2026-01-15 | 43.53 | $44.05 | 68116 |
| 2026-01-14 | 43.48 | $43.30 | 46200 |
| 2026-01-13 | 43.50 | $44.31 | 187107 |
| 2026-01-12 | 43.41 | $43.11 | 126636 |
| 2026-01-09 | 43.44 | $43.33 | 24400 |
| 2026-01-08 | 43.45 | $42.39 | 12736 |
| 2026-01-07 | 43.56 | $42.74 | 21036 |
| 2026-01-06 | 43.65 | $42.45 | 30200 |
| 2026-01-05 | 43.78 | $42.74 | 50307 |
| 2026-01-02 | 43.89 | $43.81 | 30000 |
| 2025-12-31 | 43.90 | $43.43 | 100 |
| 2025-12-30 | 43.94 | $43.43 | 26521 |
| 2025-12-29 | 44.00 | $43.15 | 24614 |
| 2025-12-26 | 44.09 | $43.03 | 100 |
| 2025-12-24 | 44.20 | $43.03 | — |
| 2025-12-23 | 44.32 | $43.03 | 70612 |
| 2025-12-22 | 44.46 | $43.17 | 53227 |
| 2025-12-19 | 44.59 | $43.64 | 87310 |
| 2025-12-18 | 44.69 | $43.43 | 10234 |
| 2025-12-17 | 44.83 | $43.00 | 121434 |
| 2025-12-16 | 45.02 | $44.51 | 4635 |
| 2025-12-15 | 45.07 | $44.88 | 7900 |
| 2025-12-12 | 45.09 | $44.85 | 4100 |
| 2025-12-11 | 45.12 | $45.38 | 129200 |
| 2025-12-10 | 45.09 | $45.33 | 173015 |
| 2025-12-09 | 45.07 | $47.44 | 13900 |
| 2025-12-08 | 44.82 | $45.07 | 500 |
| 2025-12-05 | 44.79 | $45.07 | 49116 |
| 2025-12-04 | 44.76 | $45.00 | 62500 |
| 2025-12-03 | 44.74 | $43.48 | 45524 |
| 2025-12-02 | 44.87 | $43.19 | — |
| 2025-12-01 | 45.04 | $43.19 | 7501 |
| 2025-11-28 | 45.24 | $42.41 | 3 |
| 2025-11-26 | 45.54 | $42.41 | 1500 |
| 2025-11-25 | 45.87 | $42.41 | 104847 |
| 2025-11-24 | 46.23 | $42.73 | 11204 |
| 2025-11-21 | 46.60 | $42.84 | 34845 |
| 2025-11-20 | 46.99 | $42.61 | 53300 |
| 2025-11-19 | 47.46 | $44.10 | 85600 |
| 2025-11-18 | 47.81 | $44.74 | 1305 |
| 2025-11-17 | 48.13 | $44.19 | 29924 |
| 2025-11-14 | 48.55 | $45.04 | 33300 |
| 2025-11-13 | 48.92 | $44.32 | 126627 |
| 2025-11-12 | 49.40 | $47.69 | 27200 |
| 2025-11-11 | 49.58 | $48.52 | 100 |
| 2025-11-10 | 49.69 | $48.52 | 4000 |
| 2025-11-07 | 49.81 | $47.39 | 23141 |
| 2025-11-06 | 50.07 | $48.41 | 98800 |
| 2025-11-05 | 50.24 | $50.27 | 22219 |
| 2025-11-04 | 50.24 | $49.74 | 46800 |
| 2025-11-03 | 50.29 | $52.42 | 69600 |
| 2025-10-31 | 50.07 | $50.53 | 14900 |
| 2025-10-30 | 50.02 | $50.24 | 35940 |
| 2025-10-29 | 50.00 | $51.44 | 33400 |
| 2025-10-28 | 49.85 | $50.00 | 8700 |
| 2025-10-27 | 49.83 | $50.00 | 86416 |
| 2025-10-24 | 49.81 | $50.65 | 200 |
| 2025-10-23 | 49.72 | $50.97 | 900 |
| 2025-10-22 | 49.59 | $50.33 | 322 |
| 2025-10-21 | 49.52 | $49.82 | 800 |
| 2025-10-20 | 49.48 | $50.36 | 1821 |
| 2025-10-17 | 49.39 | $51.00 | 100 |
| 2025-10-16 | 49.22 | $51.81 | 1000 |
| 2025-10-15 | 48.95 | $51.70 | 100 |
| 2025-10-14 | 48.66 | $51.56 | 37600 |
| 2025-10-13 | 48.36 | $51.70 | 1530 |
| 2025-10-10 | 48.00 | $51.21 | 25733 |
| 2025-10-09 | 47.67 | $51.37 | 42840 |
| 2025-10-08 | 47.28 | $52.12 | 41728 |
| 2025-10-07 | 46.77 | $49.91 | 106637 |
| 2025-10-06 | 46.44 | $50.09 | 30200 |
| 2025-10-03 | 46.05 | $49.14 | 23400 |
| 2025-10-02 | 45.73 | $48.32 | 29912 |
| 2025-10-01 | 45.45 | $48.70 | 50301 |
| 2025-09-30 | 45.11 | $46.68 | 25841 |
| 2025-09-29 | 44.95 | $46.54 | 29917 |
| 2025-09-26 | 44.78 | $46.54 | 47128 |
| 2025-09-25 | 44.59 | $46.99 | 132804 |
| 2025-09-24 | 44.34 | $46.69 | 16841 |
| 2025-09-23 | 44.09 | $46.95 | 18409 |
| 2025-09-22 | 43.79 | $47.23 | 32200 |
| 2025-09-19 | 43.43 | $47.15 | 90305 |
| 2025-09-18 | 43.04 | $47.33 | 97814 |
| 2025-09-17 | 42.59 | $44.32 | 47600 |
| 2025-09-16 | 42.41 | $43.79 | 51225 |
| 2025-09-15 | 42.26 | $43.64 | 100244 |
| 2025-09-12 | 42.11 | $42.93 | 18100 |
| 2025-09-11 | 42.03 | $42.15 | 71216 |
| 2025-09-10 | 42.02 | $42.42 | 3300 |
| 2025-09-09 | 41.97 | $41.18 | 3332 |
| 2025-09-08 | 42.06 | $40.86 | 330 |
| 2025-09-05 | 42.18 | $41.04 | 5500 |
| 2025-09-04 | 42.30 | $41.15 | 9620 |
| 2025-09-03 | 42.42 | $41.00 | 24529 |
| 2025-09-02 | 42.57 | $41.34 | 59338 |
| 2025-08-29 | 42.70 | $41.75 | 39200 |
| 2025-08-28 | 42.81 | $41.91 | 12600 |
| 2025-08-27 | 42.90 | $41.13 | 52937 |
| 2025-08-26 | 43.09 | $42.18 | 25642 |
| 2025-08-25 | 43.18 | $42.32 | 42300 |
| 2025-08-22 | 43.27 | $42.78 | 27406 |
| 2025-08-21 | 43.32 | $43.15 | 91934 |
| 2025-08-20 | 43.34 | $43.01 | 56725 |
| 2025-08-19 | 43.38 | $43.61 | 8900 |
| 2025-08-18 | 43.35 | $44.31 | 32200 |
| 2025-08-15 | 43.25 | $43.44 | 37417 |
| 2025-08-14 | 43.23 | $44.12 | 41400 |
| 2025-08-13 | 43.14 | $44.30 | 14808 |
| 2025-08-12 | 43.01 | $43.73 | 36707 |
| 2025-08-11 | 42.94 | $43.81 | 66900 |
| 2025-08-08 | 42.85 | $43.77 | 105539 |
| 2025-08-07 | 42.75 | $42.95 | 128918 |
| 2025-08-06 | 42.73 | $43.06 | 25200 |
| 2025-08-05 | 42.69 | $41.37 | 306615 |
| 2025-08-04 | 42.83 | $41.70 | 1100 |
| 2025-08-01 | 42.95 | $40.91 | 89100 |
| 2025-07-31 | 43.17 | $42.13 | 154300 |
| 2025-07-30 | 43.28 | $41.88 | 389619 |
| 2025-07-29 | 43.43 | $44.93 | 51500 |
| 2025-07-28 | 43.27 | $44.61 | 19024 |
| 2025-07-25 | 43.13 | $45.32 | 2000 |
| 2025-07-24 | 42.89 | $45.45 | 9644 |
| 2025-07-23 | 42.63 | $46.74 | 33000 |
| 2025-07-22 | 42.19 | $44.02 | 25849 |
| 2025-07-21 | 42.00 | $43.98 | 58000 |
| 2025-07-18 | 41.79 | $44.14 | 48343 |
| 2025-07-17 | 41.54 | $42.99 | 11313 |
| 2025-07-16 | 41.39 | $43.37 | 4400 |
| 2025-07-15 | 41.18 | $43.00 | 30900 |
| 2025-07-14 | 40.99 | $43.04 | 48900 |
| 2025-07-11 | 40.78 | $42.12 | 146834 |
| 2025-07-10 | 40.64 | $41.13 | 3617 |
| 2025-07-09 | 40.58 | $40.66 | 2441 |
| 2025-07-08 | 40.58 | $40.02 | 1700 |
| 2025-07-07 | 40.63 | $40.25 | 926 |
| 2025-07-03 | 40.67 | $40.44 | 2940 |
| 2025-07-02 | 40.70 | $40.26 | 1100 |
| 2025-07-01 | 40.75 | $40.32 | — |
| 2025-06-30 | 40.79 | $40.32 | 43700 |
| 2025-06-27 | 40.84 | $40.71 | 12427 |
| 2025-06-26 | 40.85 | $41.35 | 182400 |
| 2025-06-25 | 40.80 | $41.34 | 51600 |
| 2025-06-24 | 40.74 | $42.14 | 1341 |
| 2025-06-23 | 40.60 | $41.05 | — |
| 2025-06-20 | 40.55 | $41.05 | 10900 |
| 2025-06-18 | 40.50 | $41.16 | — |
| 2025-06-17 | 40.43 | $41.16 | 105 |
| 2025-06-16 | 40.35 | $41.64 | 13106 |
| 2025-06-13 | 40.21 | $41.15 | 600 |
| 2025-06-12 | 40.12 | $41.10 | 7139 |
| 2025-06-11 | 40.01 | $40.67 | 3221 |
| 2025-06-10 | 39.94 | $41.80 | 13422 |
| 2025-06-09 | 39.75 | $41.24 | 742 |
| 2025-06-06 | 39.59 | $40.82 | 600 |
| 2025-06-05 | 39.46 | $41.56 | 7300 |
| 2025-06-04 | 39.24 | $40.77 | 9800 |
| 2025-06-03 | 39.08 | $41.29 | 500 |
| 2025-06-02 | 38.85 | $40.05 | 445 |
| 2025-05-30 | 38.72 | $40.14 | 200 |
| 2025-05-29 | 38.57 | $40.12 | 5700 |
| 2025-05-28 | 38.41 | $40.48 | 8800 |
| 2025-05-27 | 38.19 | $40.08 | 24323 |
| 2025-05-23 | 37.99 | $39.37 | 12621 |
| 2025-05-22 | 37.84 | $39.23 | 32600 |
| 2025-05-21 | 37.70 | $39.33 | 37500 |
| 2025-05-20 | 37.53 | $39.27 | 29939 |
| 2025-05-19 | 37.34 | $38.81 | — |
| 2025-05-16 | 37.19 | $38.81 | — |
| 2025-05-15 | 37.02 | $38.81 | 19600 |
| 2025-05-14 | 36.83 | $38.12 | 35200 |
| 2025-05-13 | 36.69 | $38.48 | 107000 |
| 2025-05-12 | 36.51 | $37.70 | 43749 |
| 2025-05-09 | 36.38 | $37.50 | 21032 |
| 2025-05-08 | 36.26 | $37.80 | 1500 |
| 2025-05-07 | 36.10 | $37.92 | 55600 |
| 2025-05-06 | 35.91 | $38.01 | 11703 |
| 2025-05-05 | 35.69 | $38.08 | 62300 |
| 2025-05-02 | 35.43 | $38.69 | 90537 |
| 2025-05-01 | 35.09 | $38.21 | 25338 |
| 2025-04-30 | 34.76 | $38.00 | 29605 |
| 2025-04-29 | 34.42 | $36.88 | 22300 |
| 2025-04-28 | 34.16 | $36.22 | — |
| 2025-04-25 | 33.95 | $36.22 | 57825 |
| 2025-04-24 | 33.71 | $36.28 | 135200 |
| 2025-04-23 | 33.44 | $35.55 | 87100 |
| 2025-04-22 | 33.22 | $34.47 | 64139 |
| 2025-04-21 | 33.08 | $33.47 | 88518 |
| 2025-04-17 | 33.04 | $33.55 | — |
| 2025-04-16 | 32.99 | $33.55 | 283645 |
| 2025-04-15 | 32.93 | $32.86 | 5600 |
| 2025-04-14 | 32.94 | $33.63 | 10000 |
| 2025-04-11 | 32.87 | $32.51 | 3300 |
| 2025-04-10 | 32.90 | $32.02 | 6800 |
| 2025-04-09 | 33.00 | $30.43 | 48500 |
| 2025-04-08 | 33.27 | $30.75 | 24400 |
| 2025-04-07 | 33.53 | $31.17 | 101900 |
| 2025-04-04 | 33.78 | $31.18 | 120103 |
| 2025-04-03 | 34.05 | $33.47 | 600 |
| 2025-04-02 | 34.11 | $34.59 | 101400 |
| 2025-04-01 | 34.06 | $33.36 | — |
| 2025-03-31 | 34.14 | $33.61 | 27317 |
| 2025-03-28 | 34.19 | $34.27 | 4100 |
| 2025-03-27 | 34.19 | $34.34 | 42644 |
| 2025-03-26 | 34.17 | $34.46 | 22800 |
| 2025-03-25 | 34.14 | $34.92 | 108734 |
| 2025-03-24 | 34.06 | $34.85 | 18400 |
| 2025-03-21 | 33.97 | $33.75 | 7440 |
| 2025-03-20 | 34.00 | $33.76 | 320 |
| 2025-03-19 | 34.02 | $32.80 | — |
| 2025-03-18 | 34.15 | $32.80 | 270954 |
| 2025-03-17 | 34.29 | $33.35 | 132000 |
| 2025-03-14 | 34.39 | $32.70 | 80631 |
| 2025-03-13 | 34.57 | $32.67 | 5144 |
| 2025-03-12 | 34.77 | $33.07 | 300 |
| 2025-03-11 | 34.95 | $32.56 | 35938 |
| 2025-03-10 | 35.20 | $31.21 | 57123 |
| 2025-03-07 | 35.62 | $32.76 | 18830 |
| 2025-03-06 | 35.92 | $32.54 | 12800 |
| 2025-03-05 | 36.28 | $34.30 | 159424 |
| 2025-03-04 | 36.49 | $33.52 | 6700 |
| 2025-03-03 | 36.80 | $34.57 | 5037 |
| 2025-02-28 | 37.03 | $34.79 | 27700 |
| 2025-02-27 | 37.27 | $35.10 | 800 |
| 2025-02-26 | 37.50 | $35.65 | 5800 |
| 2025-02-25 | 37.69 | $36.31 | 210 |
| 2025-02-24 | 37.84 | $37.19 | 1941 |
| 2025-02-21 | 37.91 | $37.53 | 138223 |
| 2025-02-20 | 37.95 | $38.03 | 1100 |
| 2025-02-19 | 37.94 | $37.49 | 2230 |
| 2025-02-18 | 37.99 | $37.45 | 625 |
| 2025-02-14 | 38.04 | $36.73 | 44145 |
| 2025-02-13 | 38.18 | $35.93 | 71800 |
| 2025-02-12 | 38.42 | $36.94 | 172629 |
| 2025-02-11 | 38.57 | $36.78 | 196300 |
| 2025-02-10 | 38.76 | $37.31 | 3638 |
| 2025-02-07 | 38.92 | $37.69 | 2300 |
| 2025-02-06 | 39.04 | $36.85 | 40600 |
| 2025-02-05 | 39.28 | $36.80 | 46620 |
| 2025-02-04 | 39.54 | $37.22 | 47900 |
| 2025-02-03 | 39.78 | $35.61 | 81200 |
| 2025-01-31 | 40.22 | $36.57 | 131700 |
| 2025-01-30 | 40.60 | $38.05 | 99500 |
| 2025-01-29 | 40.87 | $36.50 | 149400 |
| 2025-01-28 | 41.33 | $35.21 | 22500 |
| 2025-01-27 | 41.98 | $35.29 | 148100 |
| 2025-01-24 | 42.68 | $42.58 | 17130 |
| 2025-01-23 | 42.69 | $42.41 | 38400 |
| 2025-01-22 | 42.72 | $42.12 | 10435 |
| 2025-01-21 | 42.78 | $43.10 | 146708 |
| 2025-01-17 | 42.75 | $42.44 | 213500 |
| 2025-01-16 | 42.78 | $40.79 | 500 |
| 2025-01-15 | 42.99 | $40.75 | — |
| 2025-01-14 | 43.23 | $40.75 | 500 |
| 2025-01-13 | 43.49 | $41.83 | — |
| 2025-01-10 | 43.66 | $41.83 | 3432 |
| 2025-01-08 | 43.86 | $43.00 | 132813 |
| 2025-01-07 | 43.95 | $43.60 | 58100 |
| 2025-01-06 | 43.98 | $44.45 | 50100 |
| 2025-01-03 | 43.93 | $44.43 | 43011 |
| 2025-01-02 | 43.88 | $44.04 | 80112 |
| 2024-12-31 | 43.87 | $44.56 | 125427 |
| 2024-12-30 | 43.79 | $44.52 | 316 |
| 2024-12-27 | 43.72 | $44.47 | 315 |
| 2024-12-26 | 43.64 | $44.60 | — |
| 2024-12-24 | 43.53 | $44.60 | 300 |
| 2024-12-23 | 43.42 | $43.69 | — |
| 2024-12-20 | 43.39 | $43.69 | 9749 |
| 2024-12-19 | 43.36 | $43.77 | 56224 |
| 2024-12-18 | 43.32 | $43.54 | 36724 |
| 2024-12-17 | 43.30 | $43.00 | 320 |
| 2024-12-16 | 43.33 | $43.84 | 18000 |
| 2024-12-13 | 43.27 | $43.34 | 120501 |
| 2024-12-12 | 43.27 | $42.85 | 41946 |
| 2024-12-11 | 43.31 | $43.02 | 399000 |
| 2024-12-10 | 43.34 | $43.45 | 60800 |
| 2024-12-09 | 43.33 | $44.77 | 59500 |
| 2024-12-06 | 43.18 | $47.69 | 68003 |
| 2024-12-05 | 42.70 | $46.75 | 88222 |
| 2024-12-04 | 42.28 | $43.02 | 62948 |
| 2024-12-03 | 42.20 | $42.89 | 34500 |
| 2024-12-02 | 42.13 | $43.53 | 26200 |
| 2024-11-29 | 41.98 | $44.19 | 16728 |
| 2024-11-27 | 41.75 | $45.38 | 44000 |
| 2024-11-26 | 41.37 | $44.04 | 21738 |
| 2024-11-25 | 41.08 | $43.53 | 45440 |
| 2024-11-22 | 40.83 | $43.77 | 64322 |
| 2024-11-21 | 40.52 | $42.30 | — |
| 2024-11-20 | 40.33 | $42.30 | 53812 |
| 2024-11-19 | 40.12 | $41.74 | — |
| 2024-11-18 | 39.95 | $41.74 | 20200 |
| 2024-11-15 | 39.76 | $40.80 | 20500 |
| 2024-11-14 | 39.65 | $42.04 | 65032 |
| 2024-11-13 | 39.40 | $41.21 | 18200 |
| 2024-11-12 | 39.21 | $40.80 | 1625 |
| 2024-11-11 | 39.05 | $40.93 | 4600 |
| 2024-11-08 | 38.85 | $41.05 | 20101 |
| 2024-11-07 | 38.62 | $40.77 | 9700 |
| 2024-11-06 | 38.39 | $41.17 | 49602 |
| 2024-11-05 | 38.10 | $41.81 | 27800 |
| 2024-11-04 | 37.71 | $39.85 | 13500 |
| 2024-11-01 | 37.48 | $40.15 | 16300 |
| 2024-10-31 | 37.20 | $40.08 | 14917 |
| 2024-10-30 | 36.90 | $38.74 | 64345 |
| 2024-10-29 | 36.70 | $36.26 | 11900 |
| 2024-10-28 | 36.75 | $36.56 | 23200 |
| 2024-10-25 | 36.77 | $36.44 | 4139 |
| 2024-10-24 | 36.80 | $36.44 | 25800 |
| 2024-10-23 | 36.84 | $36.83 | 23912 |
| 2024-10-22 | 36.84 | $37.53 | — |
| 2024-10-21 | 36.77 | $37.53 | 65536 |
| 2024-10-18 | 36.69 | $37.78 | 5319 |
| 2024-10-17 | 36.57 | $37.44 | 600 |
| 2024-10-16 | 36.48 | $37.44 | 6909 |
| 2024-10-15 | 36.38 | $36.83 | 7600 |
| 2024-10-14 | 36.34 | $37.00 | 643 |
| 2024-10-11 | 36.27 | $36.50 | 5515 |
| 2024-10-10 | 36.24 | $36.60 | 16800 |
| 2024-10-09 | 36.20 | $36.60 | 26400 |
| 2024-10-08 | 36.16 | $37.13 | 18800 |
| 2024-10-07 | 36.06 | $37.13 | 50600 |
| 2024-10-04 | 35.95 | $37.14 | 25745 |
| 2024-10-03 | 35.82 | $36.90 | 13800 |
| 2024-10-02 | 35.71 | $36.90 | 12303 |
| 2024-10-01 | 35.58 | $37.21 | 75300 |
| 2024-09-30 | 35.41 | $36.38 | 27116 |
| 2024-09-27 | 35.31 | $36.74 | 11542 |
| 2024-09-26 | 35.16 | $37.71 | 39529 |
| 2024-09-25 | 34.89 | $37.11 | 16732 |
| 2024-09-24 | 34.66 | $36.66 | 29600 |
| 2024-09-23 | 34.44 | $36.71 | 18129 |
| 2024-09-20 | 34.21 | $35.58 | 15400 |
| 2024-09-19 | 34.06 | $35.20 | 13700 |
| 2024-09-18 | 33.94 | $35.20 | 35000 |
| 2024-09-17 | 33.81 | $35.62 | 20624 |
| 2024-09-16 | 33.62 | $36.00 | 28000 |
| 2024-09-13 | 33.37 | $35.42 | 99234 |
| 2024-09-12 | 33.15 | $35.06 | 11100 |
| 2024-09-11 | 32.95 | $33.86 | 12933 |
| 2024-09-10 | 32.86 | $34.17 | 9500 |
| 2024-09-09 | 32.72 | $33.61 | 18000 |
| 2024-09-06 | 32.62 | $33.61 | 53513 |
| 2024-09-05 | 32.52 | $33.62 | 58315 |
| 2024-09-04 | 32.40 | $33.27 | 31900 |
| 2024-09-03 | 32.31 | $32.85 | 36218 |
| 2024-08-30 | 32.26 | $33.47 | 21900 |
| 2024-08-29 | 32.13 | $33.53 | 10300 |
| 2024-08-28 | 31.98 | $33.53 | 8000 |
| 2024-08-27 | 31.82 | $33.53 | 135300 |
| 2024-08-26 | 31.64 | $33.27 | 11805 |
| 2024-08-23 | 31.46 | $32.91 | 2913 |
| 2024-08-22 | 31.31 | $32.68 | 24613 |
| 2024-08-21 | 31.17 | $31.99 | 27000 |
| 2024-08-20 | 31.08 | $31.99 | 6109 |
| 2024-08-19 | 30.99 | $31.68 | 7500 |
| 2024-08-16 | 30.91 | $31.46 | 4227 |
| 2024-08-15 | 30.86 | $31.30 | 116400 |
| 2024-08-14 | 30.81 | $31.44 | 9500 |
| 2024-08-13 | 30.74 | $31.34 | 15912 |
| 2024-08-12 | 30.68 | $31.04 | 30500 |
| 2024-08-09 | 30.64 | $31.84 | 1700 |
| 2024-08-08 | 30.52 | $31.85 | 24306 |
| 2024-08-07 | 30.38 | $31.67 | 12623 |
| 2024-08-06 | 30.24 | $31.52 | 21941 |
| 2024-08-05 | 30.11 | $30.82 | 1000 |
| 2024-08-02 | 30.03 | $31.01 | 49509 |
| 2024-08-01 | 29.93 | $31.31 | 21408 |
| 2024-07-31 | 29.78 | $31.13 | 43111 |
| 2024-07-30 | 29.64 | $30.09 | 12101 |
| 2024-07-29 | 29.59 | $29.91 | 4441 |
| 2024-07-26 | 29.56 | $29.73 | 6400 |
| 2024-07-25 | 29.54 | $29.50 | 141200 |
| 2024-07-24 | 29.55 | $29.84 | 24500 |
| 2024-07-23 | 29.51 | $29.84 | 2500 |
| 2024-07-22 | 29.48 | $29.61 | 30800 |
| 2024-07-19 | 29.47 | $29.12 | 51100 |
| 2024-07-18 | 29.50 | $29.56 | 16528 |
| 2024-07-17 | 29.50 | $29.88 | 26500 |
| 2024-07-16 | 29.46 | $30.30 | 43500 |
| 2024-07-15 | 29.37 | $30.29 | 117700 |
| 2024-07-12 | 29.27 | $31.09 | 29700 |
| 2024-07-11 | 29.08 | $30.34 | 80720 |
| 2024-07-10 | 28.95 | $29.00 | 40500 |
| 2024-07-09 | 28.94 | $29.00 | 34600 |
| 2024-07-08 | 28.93 | $29.00 | 28700 |
| 2024-07-05 | 28.93 | $29.00 | 117 |
| 2024-07-03 | 28.92 | $28.58 | 235 |
| 2024-07-02 | 28.96 | $28.33 | 60000 |
| 2024-07-01 | 29.02 | $28.64 | 600 |
| 2024-06-28 | 29.06 | $28.48 | 54700 |
| 2024-06-27 | 29.12 | $28.78 | 55100 |
| 2024-06-26 | 29.16 | $29.25 | 14000 |
| 2024-06-25 | 29.15 | $29.25 | 29700 |
| 2024-06-24 | 29.14 | $29.25 | 13000 |
| 2024-06-21 | 29.13 | $29.40 | 165480 |
| 2024-06-20 | 29.10 | $29.99 | 30700 |
| 2024-06-18 | 29.00 | $29.99 | 4600 |
| 2024-06-17 | 28.90 | $30.28 | 30030 |
| 2024-06-14 | 28.75 | $30.16 | 91322 |
| 2024-06-13 | 28.61 | $29.50 | 48309 |
| 2024-06-12 | 28.51 | $29.71 | 69833 |
| 2024-06-11 | 28.39 | $30.10 | 37300 |
| 2024-06-10 | 28.21 | $29.38 | 116600 |
| 2024-06-07 | 28.08 | $29.18 | 14000 |
| 2024-06-06 | 27.97 | $29.18 | 75100 |
| 2024-06-05 | 27.84 | $28.74 | 99522 |
| 2024-06-04 | 27.74 | $28.42 | 17000 |
| 2024-06-03 | 27.67 | $28.54 | 34804 |
| 2024-05-31 | 27.58 | $28.50 | 28138 |
| 2024-05-30 | 27.48 | $28.28 | 3500 |
| 2024-05-29 | 27.40 | $27.38 | 1801 |
| 2024-05-28 | 27.40 | $27.98 | 513 |
| 2024-05-24 | 27.34 | $27.86 | 2000 |
| 2024-05-23 | 27.29 | $27.42 | 2746 |
| 2024-05-22 | 27.27 | $27.99 | 400 |
| 2024-05-21 | 27.20 | $28.01 | 1300 |
| 2024-05-20 | 27.11 | $28.30 | 800 |
| 2024-05-17 | 26.99 | $28.01 | 500 |
| 2024-05-16 | 26.88 | $28.03 | 400 |
| 2024-05-15 | 26.76 | $27.25 | 70250 |
| 2024-05-14 | 26.70 | $27.25 | 10500 |
| 2024-05-13 | 26.65 | $27.56 | 511 |
| 2024-05-10 | 26.55 | $27.09 | 3245 |
| 2024-05-09 | 26.49 | $27.23 | 140 |
| 2024-05-08 | 26.42 | $26.47 | 126500 |
| 2024-05-07 | 26.41 | $26.47 | 18521 |
| 2024-05-06 | 26.40 | $26.71 | 10600 |
| 2024-05-03 | 26.37 | $26.27 | 7100 |
| 2024-05-02 | 26.38 | $25.79 | 20800 |
| 2024-05-01 | 26.45 | $25.79 | 13530 |
| 2024-04-30 | 26.51 | $26.04 | 17200 |
| 2024-04-29 | 26.56 | $26.04 | 38939 |
| 2024-04-26 | 26.62 | $25.90 | 11500 |
| 2024-04-25 | 26.70 | $25.90 | 55100 |
| 2024-04-24 | 26.78 | $26.14 | 34100 |
| 2024-04-23 | 26.85 | $26.14 | 58900 |
| 2024-04-22 | 26.92 | $26.14 | 44746 |
| 2024-04-19 | 27.00 | $26.26 | 54000 |
| 2024-04-18 | 27.08 | $26.26 | 30900 |
| 2024-04-17 | 27.17 | $26.04 | 37918 |
| 2024-04-16 | 27.29 | $26.05 | 12926 |
| 2024-04-15 | 27.42 | $26.29 | 11138 |
| 2024-04-12 | 27.54 | $26.82 | 9848 |
| 2024-04-11 | 27.61 | $26.70 | 3900 |
| 2024-04-10 | 27.71 | $26.90 | 26000 |
| 2024-04-09 | 27.79 | $27.25 | 29900 |
| 2024-04-08 | 27.85 | $27.25 | 5800 |
| 2024-04-05 | 27.91 | $27.25 | 15200 |
| 2024-04-04 | 27.98 | $27.25 | 15949 |
| 2024-04-03 | 28.06 | $27.26 | 27805 |
| 2024-04-02 | 28.14 | $27.76 | 17100 |
| 2024-04-01 | 28.18 | $27.90 | 6200 |
| 2024-03-28 | 28.21 | $28.00 | 5400 |
| 2024-03-27 | 28.24 | $27.99 | 28132 |
| 2024-03-26 | 28.26 | $28.46 | 139 |
| 2024-03-25 | 28.24 | $28.78 | 25219 |
| 2024-03-22 | 28.19 | $28.75 | 14834 |
| 2024-03-21 | 28.13 | $28.53 | 24600 |
| 2024-03-20 | 28.08 | $28.53 | 10506 |
| 2024-03-19 | 28.04 | $28.22 | 31200 |
| 2024-03-18 | 28.02 | $27.95 | 49900 |
| 2024-03-15 | 28.02 | $27.96 | 21100 |
| 2024-03-14 | 28.03 | $27.66 | 14900 |
| 2024-03-13 | 28.07 | $27.88 | 24807 |
| 2024-03-12 | 28.09 | $28.10 | 53683 |
| 2024-03-11 | 28.09 | $28.82 | 22300 |
| 2024-03-08 | 28.01 | $28.94 | 13100 |
| 2024-03-07 | 27.92 | $28.86 | 13100 |
| 2024-03-06 | 27.82 | $28.19 | 5000 |
| 2024-03-05 | 27.78 | $28.20 | 47307 |
| 2024-03-04 | 27.73 | $28.52 | 25600 |
| 2024-03-01 | 27.65 | $28.52 | 13800 |
| 2024-02-29 | 27.56 | $28.23 | 8524 |
| 2024-02-28 | 27.49 | $28.16 | 46934 |
| 2024-02-27 | 27.42 | $27.99 | 68500 |
| 2024-02-26 | 27.36 | $27.61 | 49000 |
| 2024-02-23 | 27.33 | $27.61 | 6900 |
| 2024-02-22 | 27.30 | $27.61 | 76400 |
| 2024-02-21 | 27.27 | $27.62 | 44801 |
| 2024-02-20 | 27.23 | $27.51 | 48300 |
| 2024-02-16 | 27.20 | $27.20 | 7916 |
| 2024-02-15 | 27.20 | $27.18 | 28306 |
| 2024-02-14 | 27.20 | $26.56 | 6727 |
| 2024-02-13 | 27.27 | $26.22 | 18012 |
| 2024-02-12 | 27.38 | $27.16 | 2800 |
| 2024-02-09 | 27.40 | $27.02 | 10300 |
| 2024-02-08 | 27.44 | $26.78 | 8300 |
| 2024-02-07 | 27.51 | $27.12 | 2638 |
| 2024-02-06 | 27.56 | $27.10 | 32027 |
| 2024-02-05 | 27.60 | $26.91 | 79737 |
| 2024-02-02 | 27.68 | $27.61 | 15810 |
| 2024-02-01 | 27.68 | $28.00 | 913 |
| 2024-01-31 | 27.65 | $27.59 | 2437 |
| 2024-01-30 | 27.66 | $27.33 | 800 |
| 2024-01-29 | 27.69 | $27.42 | 605 |
| 2024-01-26 | 27.72 | $27.50 | 600 |
| 2024-01-25 | 27.74 | $27.41 | 1217 |
| 2024-01-24 | 27.78 | $27.55 | 1700 |
| 2024-01-23 | 27.80 | $27.58 | 230 |
| 2024-01-22 | 27.82 | $27.81 | 8700 |
| 2024-01-19 | 27.83 | $27.63 | 3622 |
| 2024-01-18 | 27.85 | $27.27 | 1000 |
| 2024-01-17 | 27.91 | $27.30 | 15044 |
| 2024-01-16 | 27.97 | $27.91 | 1637 |
| 2024-01-12 | 27.98 | $27.04 | 1000 |
| 2024-01-11 | 28.08 | $27.07 | 4000 |
| 2024-01-10 | 28.18 | $27.81 | 700 |
| 2024-01-09 | 28.22 | $28.04 | 2325 |
| 2024-01-08 | 28.24 | $28.57 | 1708 |
| 2024-01-05 | 28.21 | $28.14 | 1731 |
| 2024-01-04 | 28.21 | $28.22 | 1500 |
| 2024-01-03 | 28.21 | $28.55 | 17200 |
| 2024-01-02 | 28.18 | $28.55 | 1200 |
| 2023-12-29 | 28.14 | $28.55 | 2300 |
| 2023-12-28 | 28.09 | $28.62 | 4126 |
| 2023-12-27 | 28.04 | $28.91 | 27500 |
| 2023-12-26 | 27.95 | $29.00 | 1000 |
| 2023-12-22 | 27.84 | $28.26 | 3144 |
| 2023-12-21 | 27.79 | $28.06 | 1500 |
| 2023-12-20 | 27.76 | $28.06 | 2414 |
| 2023-12-19 | 27.73 | $28.16 | 1431 |
| 2023-12-18 | 27.69 | $27.59 | 2600 |
| 2023-12-15 | 27.70 | $28.00 | 7200 |
| 2023-12-14 | 27.66 | $28.74 | 2907 |
| 2023-12-13 | 27.55 | $28.37 | 9848 |
| 2023-12-12 | 27.46 | $27.31 | 8021 |
| 2023-12-11 | 27.48 | $27.43 | 7200 |
| 2023-12-08 | 27.49 | $27.94 | 11050 |
| 2023-12-07 | 27.44 | $27.94 | 3847 |
| 2023-12-06 | 27.39 | $27.98 | 901 |
| 2023-12-05 | 27.32 | $27.61 | 22300 |
| 2023-12-04 | 27.29 | $28.00 | 173028 |
| 2023-12-01 | 27.22 | $27.04 | 20600 |
| 2023-11-30 | 27.24 | $27.04 | 190600 |
| 2023-11-29 | 27.26 | $27.08 | 1900 |
| 2023-11-28 | 27.28 | $26.32 | 43800 |
| 2023-11-27 | 27.38 | $26.32 | 113928 |
| 2023-11-24 | 27.49 | $26.72 | 24100 |
| 2023-11-22 | 27.57 | $26.72 | 1538 |
| 2023-11-21 | 27.66 | $26.70 | 2225 |
| 2023-11-20 | 27.76 | $28.25 | 429 |
| 2023-11-17 | 27.71 | $28.37 | 14250 |
| 2023-11-16 | 27.64 | $28.37 | 4400 |
| 2023-11-15 | 27.56 | $28.37 | 1500 |
| 2023-11-14 | 27.48 | $28.37 | 3833 |
| 2023-11-13 | 27.39 | $27.30 | 1000 |
| 2023-11-10 | 27.39 | $27.30 | 3650 |
| 2023-11-09 | 27.40 | $27.30 | 6300 |
| 2023-11-08 | 27.42 | $27.30 | 23900 |
| 2023-11-07 | 27.43 | $27.65 | 200 |
| 2023-11-06 | 27.40 | $28.39 | 7930 |
| 2023-11-03 | 27.30 | $28.51 | 8714 |
| 2023-11-02 | 27.17 | $27.83 | 26603 |
| 2023-11-01 | 27.10 | $25.79 | 1300 |
| 2023-10-31 | 27.24 | $25.79 | 700 |
| 2023-10-30 | 27.39 | $25.87 | 1210 |
| 2023-10-27 | 27.56 | $25.99 | 18800 |
| 2023-10-26 | 27.72 | $26.37 | 3350 |
| 2023-10-25 | 27.86 | $26.37 | 5400 |
| 2023-10-24 | 28.02 | $26.37 | 19442 |
| 2023-10-23 | 28.19 | $26.49 | 27847 |
| 2023-10-20 | 28.37 | $28.15 | 3200 |
| 2023-10-19 | 28.40 | $28.15 | 20700 |
| 2023-10-18 | 28.42 | $28.15 | 4600 |
| 2023-10-17 | 28.45 | $28.15 | 10200 |
| 2023-10-16 | 28.48 | $28.15 | 28100 |
| 2023-10-13 | 28.52 | $27.79 | 63101 |
| 2023-10-12 | 28.59 | $28.47 | 10600 |
| 2023-10-11 | 28.61 | $28.47 | 8622 |
| 2023-10-10 | 28.62 | $28.08 | 30523 |
| 2023-10-09 | 28.68 | $27.40 | 40800 |
| 2023-10-06 | 28.81 | $27.40 | 9723 |
| 2023-10-05 | 28.96 | $27.48 | 17500 |
| 2023-10-04 | 29.11 | $26.61 | 23319 |
| 2023-10-03 | 29.38 | $27.13 | 71000 |
| 2023-10-02 | 29.61 | $27.13 | 19500 |
| 2023-09-29 | 29.88 | $28.57 | 17302 |
| 2023-09-28 | 30.01 | $28.49 | 16400 |
| 2023-09-27 | 30.17 | $29.23 | 30528 |
| 2023-09-26 | 30.27 | $30.57 | 12200 |
| 2023-09-25 | 30.24 | $30.57 | 5100 |
| 2023-09-22 | 30.21 | $30.57 | 9100 |
| 2023-09-21 | 30.17 | $30.57 | 10200 |
| 2023-09-20 | 30.13 | $30.57 | 7482 |
| 2023-09-19 | 30.08 | $31.20 | 25500 |
| 2023-09-18 | 29.96 | $31.20 | 76600 |
| 2023-09-15 | 29.83 | $31.20 | 20300 |
| 2023-09-14 | 29.69 | $29.37 | 159900 |
| 2023-09-13 | 29.72 | $29.37 | 60300 |
| 2023-09-12 | 29.76 | $29.37 | 35800 |
| 2023-09-11 | 29.80 | $29.37 | 1900 |
| 2023-09-08 | 29.85 | $29.37 | 15400 |
| 2023-09-07 | 29.90 | $29.37 | 228 |
| 2023-09-06 | 29.95 | $29.74 | 28900 |
| 2023-09-05 | 29.98 | $29.74 | 1205 |
| 2023-09-01 | 30.00 | $30.07 | 15300 |
| 2023-08-31 | 29.99 | $30.07 | 8500 |
| 2023-08-30 | 29.98 | $30.07 | 913 |
| 2023-08-29 | 29.98 | $30.00 | 5100 |
| 2023-08-28 | 29.97 | $30.00 | 3400 |
| 2023-08-25 | 29.97 | $30.00 | 5700 |
| 2023-08-24 | 29.97 | $30.33 | 330 |
| 2023-08-23 | 29.93 | $29.02 | 1700 |
| 2023-08-22 | 30.02 | $29.02 | 3100 |
| 2023-08-21 | 30.13 | $29.02 | 500 |
| 2023-08-18 | 30.25 | $29.30 | 400 |
| 2023-08-17 | 30.35 | $29.17 | 3800 |
| 2023-08-16 | 30.47 | $29.17 | 2900 |
| 2023-08-15 | 30.61 | $29.28 | 300 |
| 2023-08-14 | 30.75 | $30.03 | 4150 |
| 2023-08-11 | 30.82 | $30.03 | 200 |
| 2023-08-10 | 30.91 | $30.35 | 211 |
| 2023-08-09 | 30.97 | $29.80 | 4325 |
| 2023-08-08 | 31.09 | $29.80 | 2241 |
| 2023-08-07 | 31.22 | $30.66 | 4412 |
| 2023-08-04 | 31.28 | $30.66 | 1200 |
| 2023-08-03 | 31.35 | $30.09 | 200 |
| 2023-08-02 | 31.48 | $30.09 | 900 |
| 2023-08-01 | 31.63 | $31.47 | 4500 |
| 2023-07-31 | 31.65 | $31.47 | 200 |
| 2023-07-28 | 31.66 | $31.47 | 100 |
| 2023-07-27 | 31.68 | $31.47 | 300 |
| 2023-07-26 | 31.71 | $31.47 | 500 |
| 2023-07-25 | 31.73 | $31.47 | 6201 |
| 2023-07-24 | 31.76 | $31.70 | 650 |
| 2023-07-21 | 31.77 | $31.70 | 210 |
| 2023-07-20 | 31.77 | $31.21 | 725 |
| 2023-07-19 | 31.83 | $31.21 | 132 |
| 2023-07-18 | 31.90 | $31.20 | 204 |
| 2023-07-17 | 31.97 | $30.74 | 800 |
| 2023-07-14 | 32.10 | $30.74 | 550 |
| 2023-07-13 | 32.24 | $30.74 | 4731 |
| 2023-07-12 | 32.40 | $31.00 | 425 |
| 2023-07-11 | 32.55 | $31.00 | 300 |
| 2023-07-10 | 32.71 | $31.00 | 56100 |
| 2023-07-07 | 32.89 | $31.00 | 111900 |
| 2023-07-06 | 33.09 | $31.00 | 56100 |
| 2023-07-05 | 33.31 | $31.00 | 500 |
| 2023-07-03 | 33.55 | $31.75 | 28200 |
| 2023-06-30 | 33.74 | $31.75 | 500 |
| 2023-06-29 | 33.95 | $34.05 | 14250 |
| 2023-06-28 | 33.94 | $34.05 | 300 |
| 2023-06-27 | 33.93 | $34.05 | 200 |
| 2023-06-26 | 33.92 | $34.05 | — |
| 2023-06-23 | 33.90 | $34.05 | — |
| 2023-06-22 | 33.89 | $34.05 | — |
| 2023-06-21 | 33.87 | $34.05 | — |
| 2023-06-20 | 33.85 | $34.05 | — |
| 2023-06-16 | 33.83 | $34.05 | — |
| 2023-06-15 | 33.81 | $34.05 | — |
| 2023-06-14 | 33.79 | $34.05 | — |
| 2023-06-13 | 33.76 | $34.05 | 200 |
| 2023-06-12 | 33.73 | $33.86 | 340 |
| 2023-06-09 | 33.71 | $34.19 | 535 |
| 2023-06-08 | 33.66 | $34.19 | 505 |
| 2023-06-07 | 33.61 | $33.50 | — |
| 2023-06-06 | 33.62 | $33.50 | — |
| 2023-06-05 | 33.63 | $33.50 | 300 |
| 2023-06-02 | 33.64 | $33.50 | 3000 |
| 2023-06-01 | 33.66 | $33.50 | 2100 |
| 2023-05-31 | 33.68 | $33.50 | 1123 |
| 2023-05-30 | 33.69 | $33.50 | 600 |
| 2023-05-26 | 33.72 | $32.81 | 1500 |
| 2023-05-25 | 33.81 | $34.19 | 1650 |
| 2023-05-24 | 33.77 | $34.19 | 1425 |
| 2023-05-23 | 33.73 | $34.19 | 1200 |
| 2023-05-22 | 33.68 | $34.19 | 200 |
| 2023-05-19 | 33.62 | $34.25 | — |
| 2023-05-18 | 33.56 | $34.25 | 203 |
| 2023-05-17 | 33.48 | $34.45 | — |
| 2023-05-16 | 33.38 | $34.45 | 300 |
| 2023-05-15 | 33.27 | $34.22 | — |
| 2023-05-12 | 33.17 | $34.22 | — |
| 2023-05-11 | 33.06 | $34.22 | 1100 |
| 2023-05-10 | 32.94 | $34.51 | 3200 |
| 2023-05-09 | 32.77 | $33.95 | 326 |
| 2023-05-08 | 32.65 | $34.00 | 650 |
| 2023-05-05 | 32.51 | $34.00 | 2300 |
| 2023-05-04 | 32.35 | $33.50 | 400 |
| 2023-05-03 | 32.23 | $33.54 | 375 |
| 2023-05-02 | 32.09 | $33.54 | 237 |
| 2023-05-01 | 31.94 | $33.54 | 411 |
| 2023-04-28 | 31.77 | $32.85 | 142 |
| 2023-04-27 | 31.65 | $32.00 | 500 |
| 2023-04-26 | 31.62 | $31.64 | 168 |
| 2023-04-25 | 31.62 | $31.64 | 134 |
| 2023-04-24 | 31.61 | $31.64 | 100 |
| 2023-04-21 | 31.61 | $31.64 | 2300 |
| 2023-04-20 | 31.61 | $31.73 | 1700 |
| 2023-04-19 | 31.59 | $32.45 | — |
| 2023-04-18 | 31.50 | $32.45 | 250 |
| 2023-04-17 | 31.41 | $32.45 | 500 |
| 2023-04-14 | 31.30 | $33.17 | 325 |
| 2023-04-13 | 31.10 | $33.17 | 735 |
| 2023-04-12 | 30.88 | $32.75 | 307 |
| 2023-04-11 | 30.68 | $31.37 | 362 |
| 2023-04-10 | 30.61 | $31.37 | 381 |
| 2023-04-06 | 30.53 | $31.37 | 390 |
| 2023-04-05 | 30.44 | $31.37 | 400 |
| 2023-04-04 | 30.34 | $31.37 | 1300 |
| 2023-04-03 | 30.24 | $29.48 | 206 |
| 2023-03-31 | 30.32 | $30.71 | 1500 |
| 2023-03-30 | 30.27 | $30.71 | 1000 |
| 2023-03-29 | 30.23 | $29.96 | — |
| 2023-03-28 | 30.26 | $29.96 | — |
| 2023-03-27 | 30.29 | $29.96 | 300 |
| 2023-03-24 | 30.32 | $29.51 | — |
| 2023-03-23 | 30.41 | $29.51 | — |
| 2023-03-22 | 30.50 | $29.51 | 200 |
| 2023-03-21 | 30.61 | $29.98 | — |
| 2023-03-20 | 30.67 | $29.98 | 420 |
| 2023-03-17 | 30.75 | $29.84 | 100 |
| 2023-03-16 | 30.84 | $29.82 | 400 |
| 2023-03-15 | 30.95 | $30.09 | — |
| 2023-03-14 | 31.04 | $30.09 | — |
| 2023-03-13 | 31.14 | $30.09 | — |
| 2023-03-10 | 31.25 | $30.09 | — |
| 2023-03-09 | 31.37 | $30.09 | 700 |
| 2023-03-08 | 31.51 | $30.59 | — |
| 2023-03-07 | 31.60 | $30.59 | 500 |
| 2023-03-06 | 31.71 | $30.59 | 5600 |
| 2023-03-03 | 31.83 | $31.14 | 1806 |
| 2023-03-02 | 31.90 | $30.35 | 6849 |
| 2023-03-01 | 32.06 | $30.70 | 4400 |
| 2023-02-28 | 32.21 | $30.87 | 44100 |
| 2023-02-27 | 32.35 | $31.50 | 200 |
| 2023-02-24 | 32.44 | $31.69 | 2750 |
| 2023-02-23 | 32.52 | $31.69 | 1539 |
| 2023-02-22 | 32.60 | $31.59 | 3011 |
| 2023-02-21 | 32.71 | $32.20 | 3875 |
| 2023-02-17 | 32.76 | $32.20 | 1626 |
| 2023-02-16 | 32.82 | $32.24 | 4437 |
| 2023-02-15 | 32.88 | $32.24 | 1400 |
| 2023-02-14 | 32.95 | $32.39 | 2600 |
| 2023-02-13 | 33.01 | $32.09 | 4718 |
| 2023-02-10 | 33.11 | $32.09 | 325 |
| 2023-02-09 | 33.21 | $31.88 | 8000 |
| 2023-02-08 | 33.35 | $32.16 | 131 |
| 2023-02-07 | 33.48 | $32.11 | 801 |
| 2023-02-06 | 33.62 | $32.68 | 5000 |
| 2023-02-03 | 33.72 | $32.68 | 7824 |
| 2023-02-02 | 33.83 | $33.28 | 4100 |
| 2023-02-01 | 33.89 | $33.07 | 1035 |
| 2023-01-31 | 33.98 | $33.63 | 25700 |
| 2023-01-30 | 34.02 | $33.30 | 900 |
| 2023-01-27 | 34.09 | $33.55 | 200 |
| 2023-01-26 | 34.15 | $33.87 | 2650 |
| 2023-01-25 | 34.18 | $33.87 | 1475 |
| 2023-01-24 | 34.21 | $33.87 | 887 |
| 2023-01-23 | 34.24 | $33.87 | 593 |
| 2023-01-20 | 34.28 | $33.87 | 216 |
| 2023-01-19 | 34.33 | $34.13 | 826 |
| 2023-01-18 | 34.35 | $34.20 | 441 |
| 2023-01-17 | 34.36 | $34.83 | 400 |
| 2023-01-13 | 34.31 | $34.00 | 500 |
| 2023-01-12 | 34.35 | $33.75 | 300 |
| 2023-01-11 | 34.41 | $33.75 | 100 |
| 2023-01-10 | 34.48 | $33.75 | 100 |
| 2023-01-09 | 34.56 | $33.75 | 44322 |
| 2023-01-06 | 34.64 | $33.85 | 200 |
| 2023-01-05 | 34.72 | $33.85 | 250 |
| 2023-01-04 | 34.82 | $33.85 | 400 |
| 2023-01-03 | 34.92 | $34.33 | 300 |
| 2022-12-30 | 34.98 | $34.76 | 750 |
| 2022-12-29 | 35.00 | $34.33 | 1200 |
| 2022-12-28 | 35.07 | $34.76 | 3000 |
| 2022-12-27 | 35.11 | $35.40 | 1000 |
| 2022-12-23 | 35.08 | $35.37 | 650 |
| 2022-12-22 | 35.05 | $35.37 | 100 |
| 2022-12-21 | 35.01 | $35.37 | 225 |
| 2022-12-20 | 34.97 | $34.56 | 100 |
| 2022-12-19 | 35.02 | $34.56 | 400 |
| 2022-12-16 | 35.07 | $34.98 | 200 |
| 2022-12-15 | 35.08 | $36.81 | 100 |
| 2022-12-14 | 34.89 | $36.81 | 128 |
| 2022-12-13 | 34.69 | $36.12 | 3900 |
| 2022-12-12 | 34.54 | $36.12 | 1200 |
| 2022-12-09 | 34.37 | $36.12 | 1000 |
| 2022-12-08 | 34.19 | $35.90 | — |
| 2022-12-07 | 34.01 | $35.90 | 1800 |
| 2022-12-06 | 33.81 | $35.25 | 800 |
| 2022-12-05 | 33.66 | $34.76 | 900 |
| 2022-12-02 | 33.54 | $35.08 | — |
| 2022-12-01 | 33.38 | $35.08 | 2101 |
| 2022-11-30 | 33.20 | $34.05 | — |
| 2022-11-29 | 33.11 | $34.05 | 5400 |
| 2022-11-28 | 33.02 | $34.05 | 7500 |
| 2022-11-25 | 32.91 | $34.05 | 1224 |
| 2022-11-23 | 32.79 | $33.40 | 325 |
| 2022-11-22 | 32.72 | $33.20 | 401 |
| 2022-11-21 | 32.67 | $32.74 | 732 |
| 2022-11-18 | 32.66 | $32.50 | 115 |
| 2022-11-17 | 32.68 | $32.60 | 510 |
| 2022-11-16 | 32.69 | $32.90 | 300 |
| 2022-11-15 | 32.67 | $33.00 | 400 |
| 2022-11-14 | 32.63 | $33.24 | 200 |
| 2022-11-11 | 32.57 | $33.58 | 420 |
| 2022-11-10 | 32.46 | $32.47 | 8550 |
| 2022-11-09 | 32.46 | $32.47 | 9075 |
| 2022-11-08 | 32.46 | $32.47 | 1600 |
| 2022-11-07 | 32.46 | $31.72 | 3920 |
| 2022-11-04 | 32.54 | $31.86 | 329 |
| 2022-11-03 | 32.61 | $31.33 | 120 |
| 2022-11-02 | 32.75 | $31.96 | 900 |
| 2022-11-01 | 32.83 | $32.23 | 1000 |
| 2022-10-31 | 32.89 | $33.16 | 800 |
| 2022-10-28 | 32.86 | $33.30 | 600 |
| 2022-10-27 | 32.82 | $33.65 | 300 |
| 2022-10-26 | 32.73 | $32.96 | 502 |
| 2022-10-25 | 32.70 | $32.81 | 600 |
| 2022-10-24 | 32.69 | $31.90 | 103200 |
| 2022-10-21 | 32.78 | $29.39 | 2700 |
| 2022-10-20 | 33.13 | $31.28 | 624 |
| 2022-10-19 | 33.33 | $31.85 | 9337 |
| 2022-10-18 | 33.48 | $31.85 | 100 |
| 2022-10-17 | 33.66 | $31.58 | 2000 |
| 2022-10-14 | 33.87 | $30.52 | 900 |
| 2022-10-13 | 34.23 | $30.99 | 1908 |
| 2022-10-12 | 34.57 | $30.22 | 1322 |
| 2022-10-11 | 35.03 | $31.64 | 3500 |
| 2022-10-10 | 35.38 | $30.00 | 2900 |
| 2022-10-07 | 35.95 | $32.44 | 616 |
| 2022-10-06 | 36.32 | $33.02 | 922 |
| 2022-10-05 | 36.67 | $34.90 | 300 |
| 2022-10-04 | 36.85 | $35.61 | 1141 |
| 2022-10-03 | 36.98 | $34.96 | 600 |
| 2022-09-30 | 37.20 | $34.19 | 1003 |
| 2022-09-29 | 37.51 | $34.19 | 1400 |
| 2022-09-28 | 37.86 | $35.74 | 4319 |
| 2022-09-27 | 38.09 | $36.05 | 9600 |
| 2022-09-26 | 38.30 | $36.05 | 445 |
| 2022-09-23 | 38.54 | $37.09 | 600 |
| 2022-09-22 | 38.69 | $38.61 | 4900 |
| 2022-09-21 | 38.70 | $38.61 | 115 |
| 2022-09-20 | 38.71 | $38.22 | 1744 |
| 2022-09-19 | 38.76 | $38.59 | 215 |
| 2022-09-16 | 38.78 | $37.94 | 100 |
| 2022-09-15 | 38.86 | $37.83 | 1105 |
| 2022-09-14 | 38.97 | $38.78 | 225 |
| 2022-09-13 | 38.99 | $39.61 | 2550 |
| 2022-09-12 | 38.93 | $39.61 | 12200 |
| 2022-09-09 | 38.86 | $38.98 | 1375 |
| 2022-09-08 | 38.84 | $38.98 | 300 |
| 2022-09-07 | 38.83 | $39.18 | 100 |
| 2022-09-06 | 38.79 | $38.25 | 1400 |
| 2022-09-02 | 38.85 | $38.45 | 615 |
| 2022-09-01 | 38.89 | $38.95 | 710 |
| 2022-08-31 | 38.88 | $38.85 | 5700 |
| 2022-08-30 | 38.89 | $39.41 | 305 |
| 2022-08-29 | 38.83 | $39.51 | 500 |
| 2022-08-26 | 38.76 | $39.53 | 138 |
| 2022-08-25 | 38.68 | $39.64 | 100 |
| 2022-08-24 | 38.58 | $39.72 | 300 |
| 2022-08-23 | 38.46 | $38.90 | 200 |
| 2022-08-22 | 38.41 | $38.68 | 500 |
| 2022-08-19 | 38.38 | $39.17 | 150 |
| 2022-08-18 | 38.30 | $39.17 | 1432 |
| 2022-08-17 | 38.21 | $39.22 | 125 |
| 2022-08-16 | 38.10 | $39.22 | 3112 |
| 2022-08-15 | 37.98 | $39.24 | 800 |
| 2022-08-12 | 37.85 | $39.05 | 328 |
| 2022-08-11 | 37.72 | $39.11 | 100 |
| 2022-08-10 | 37.58 | $39.11 | — |
| 2022-08-09 | 37.42 | $39.11 | 3200 |
| 2022-08-08 | 37.24 | $38.23 | — |
| 2022-08-05 | 37.14 | $38.23 | 200 |
| 2022-08-04 | 37.02 | $38.65 | 300 |
| 2022-08-03 | 36.85 | $38.01 | 1240 |
| 2022-08-02 | 36.73 | $38.68 | 511 |
| 2022-08-01 | 36.52 | $36.98 | 201 |
| 2022-07-29 | 36.47 | $38.57 | 4840 |
| 2022-07-28 | 36.25 | $37.92 | 800 |
| 2022-07-27 | 36.08 | $37.63 | 1300 |
| 2022-07-26 | 35.91 | $37.05 | 300 |
| 2022-07-25 | 35.79 | $37.12 | 900 |
| 2022-07-22 | 35.65 | $36.47 | 5527 |
| 2022-07-21 | 35.57 | $36.79 | 600 |
| 2022-07-20 | 35.44 | $36.55 | 2128 |
| 2022-07-19 | 35.32 | $36.47 | 200 |
| 2022-07-18 | 35.20 | $36.23 | 1200 |
| 2022-07-15 | 35.09 | $35.67 | 800 |
| 2022-07-14 | 35.03 | $35.26 | 700 |
| 2022-07-13 | 35.01 | $35.73 | 2300 |
| 2022-07-12 | 34.93 | $34.85 | 2845 |
| 2022-07-11 | 34.94 | $34.97 | 800 |
| 2022-07-08 | 34.94 | $35.17 | 835 |
| 2022-07-07 | 34.91 | $34.90 | 200 |
| 2022-07-06 | 34.91 | $34.20 | 400 |
| 2022-07-05 | 34.99 | $34.04 | 400 |
| 2022-07-01 | 35.09 | $34.96 | — |
| 2022-06-30 | 35.10 | $34.96 | 5100 |
| 2022-06-29 | 35.11 | $35.74 | — |
| 2022-06-28 | 35.05 | $35.74 | 300 |
| 2022-06-27 | 34.98 | $35.73 | 101 |
| 2022-06-24 | 34.90 | $34.23 | — |
| 2022-06-23 | 34.97 | $34.23 | 546 |
| 2022-06-22 | 35.04 | $34.66 | 301 |
| 2022-06-21 | 35.08 | $34.02 | 200 |
| 2022-06-17 | 35.20 | $33.65 | 8700 |
| 2022-06-16 | 35.36 | $34.11 | 944 |
| 2022-06-15 | 35.49 | $34.53 | 300 |
| 2022-06-14 | 35.59 | $35.04 | 3330 |
| 2022-06-13 | 35.65 | $35.61 | 4104 |
| 2022-06-10 | 35.65 | $36.25 | 212 |
| 2022-06-09 | 35.59 | $36.69 | 206 |
| 2022-06-08 | 35.47 | $37.04 | 400 |
| 2022-06-07 | 35.31 | $36.49 | — |
| 2022-06-06 | 35.18 | $36.49 | — |
| 2022-06-03 | 35.05 | $36.49 | 5500 |
| 2022-06-02 | 34.90 | $35.82 | — |
| 2022-06-01 | 34.80 | $35.82 | 100 |
| 2022-05-31 | 34.69 | $35.76 | 4232 |
| 2022-05-27 | 34.58 | $35.27 | 1800 |
| 2022-05-26 | 34.50 | $35.40 | 801 |
| 2022-05-25 | 34.41 | $35.60 | 1901 |
| 2022-05-24 | 34.29 | $35.03 | 200 |
| 2022-05-23 | 34.21 | $35.00 | — |
| 2022-05-20 | 34.12 | $35.00 | 600 |
| 2022-05-19 | 34.03 | $35.16 | 100 |
| 2022-05-18 | 33.91 | $34.92 | 200 |
| 2022-05-17 | 33.81 | $34.93 | 3600 |
| 2022-05-16 | 33.69 | $34.78 | 400 |
| 2022-05-13 | 33.57 | $33.88 | 100 |
| 2022-05-12 | 33.54 | $33.00 | 1400 |
| 2022-05-11 | 33.60 | $33.72 | 20515 |
| 2022-05-10 | 33.58 | $33.72 | 200 |
| 2022-05-09 | 33.57 | $34.23 | 2400 |
| 2022-05-06 | 33.50 | $34.38 | 800 |
| 2022-05-05 | 33.41 | $34.15 | 400 |
| 2022-05-04 | 33.33 | $34.10 | 2200 |
| 2022-05-03 | 33.25 | $34.25 | 2210 |
| 2022-05-02 | 33.14 | $33.75 | 7600 |
| 2022-04-29 | 33.08 | $33.17 | — |
| 2022-04-28 | 33.07 | $33.19 | 2300 |
| 2022-04-27 | 33.06 | $32.69 | 4500 |
| 2022-04-26 | 33.10 | $32.64 | 3244 |
| 2022-04-25 | 33.14 | $32.63 | 1116 |
| 2022-04-22 | 33.20 | $33.38 | 824 |
| 2022-04-21 | 33.18 | $33.86 | 2743 |
| 2022-04-20 | 33.11 | $34.29 | 800 |
| 2022-04-19 | 32.98 | $33.90 | 1700 |
| 2022-04-18 | 32.89 | $33.45 | 200 |
| 2022-04-14 | 32.83 | $33.46 | 840 |
| 2022-04-13 | 32.76 | $33.20 | 240 |
| 2022-04-12 | 32.71 | $33.31 | 200 |
| 2022-04-11 | 32.65 | $33.20 | 3030 |
| 2022-04-08 | 32.59 | $33.56 | 100 |
| 2022-04-07 | 32.49 | $33.40 | 100 |
| 2022-04-06 | 32.39 | $33.50 | 2322 |
| 2022-04-05 | 32.28 | $32.53 | — |
| 2022-04-04 | 32.25 | $32.53 | 1427 |
| 2022-04-01 | 32.22 | $32.72 | 114 |
| 2022-03-31 | 32.17 | $32.53 | 341 |
| 2022-03-30 | 32.13 | $32.48 | 900 |
| 2022-03-29 | 32.10 | $32.95 | 300 |
| 2022-03-28 | 32.01 | $32.41 | 136 |
| 2022-03-25 | 31.96 | $32.52 | 520 |
| 2022-03-24 | 31.91 | $32.68 | 900 |
| 2022-03-23 | 31.82 | $32.54 | 1013 |
| 2022-03-22 | 31.75 | $32.73 | 738 |
| 2022-03-21 | 31.64 | $32.85 | 900 |
| 2022-03-18 | 31.52 | $32.90 | 400 |
| 2022-03-17 | 31.37 | $32.94 | 3500 |
| 2022-03-16 | 31.21 | $32.17 | 800 |
| 2022-03-15 | 31.11 | $31.73 | 2900 |
| 2022-03-14 | 31.04 | $31.07 | 910 |
| 2022-03-11 | 31.04 | $31.70 | 3302 |
| 2022-03-10 | 30.97 | $31.61 | 5805 |
| 2022-03-09 | 30.90 | $31.53 | 49600 |
| 2022-03-08 | 30.83 | $31.10 | 3200 |
| 2022-03-07 | 30.81 | $31.29 | 200 |
| 2022-03-04 | 30.75 | $30.30 | 10100 |
| 2022-03-03 | 30.80 | $30.52 | 1100 |
| 2022-03-02 | 30.83 | $30.83 | 4922 |
| 2022-03-01 | 30.83 | $30.58 | 7536 |
| 2022-02-28 | 30.86 | $30.64 | 530 |
| 2022-02-25 | 30.88 | $30.55 | — |
| 2022-02-24 | 30.92 | $30.29 | 900 |
| 2022-02-23 | 30.98 | $30.85 | 200 |
| 2022-02-22 | 31.00 | $30.74 | 6822 |
| 2022-02-18 | 31.02 | $30.98 | 4500 |
| 2022-02-17 | 31.03 | $31.43 | 924 |
| 2022-02-16 | 30.99 | $31.32 | 512 |
| 2022-02-15 | 30.95 | $31.09 | 540 |
| 2022-02-14 | 30.94 | $31.05 | 600 |
| 2022-02-11 | 30.92 | $31.20 | 1300 |
| 2022-02-10 | 30.89 | $31.36 | 4500 |
| 2022-02-09 | 30.85 | $31.43 | 728 |
| 2022-02-08 | 30.78 | $31.12 | 300 |
| 2022-02-07 | 30.75 | $31.20 | 1800 |
| 2022-02-04 | 30.70 | $30.75 | 623 |
| 2022-02-03 | 30.70 | $31.05 | 1200 |
| 2022-02-02 | 30.66 | $31.26 | 3127 |
| 2022-02-01 | 30.60 | $31.09 | 2500 |
| 2022-01-31 | 30.54 | $31.11 | 3600 |
| 2022-01-28 | 30.48 | $30.35 | 11520 |
| 2022-01-27 | 30.50 | $29.94 | 1200 |
| 2022-01-26 | 30.56 | $29.74 | 900 |
| 2022-01-25 | 30.64 | $29.73 | 547 |
| 2022-01-24 | 30.74 | $29.97 | 3200 |
| 2022-01-21 | 30.82 | $30.13 | 800 |
| 2022-01-20 | 30.89 | $31.25 | 9100 |
| 2022-01-19 | 30.85 | $30.80 | 400 |
| 2022-01-18 | 30.86 | $30.80 | 2811 |
| 2022-01-14 | 30.87 | $30.76 | 500 |
| 2022-01-13 | 30.88 | $30.91 | 600 |
| 2022-01-12 | 30.87 | $30.90 | 1500 |
| 2022-01-11 | 30.87 | $30.53 | 900 |
| 2022-01-10 | 30.91 | $30.63 | 1700 |
| 2022-01-07 | 30.94 | $30.87 | 1314 |
| 2022-01-06 | 30.94 | $30.71 | 1000 |
| 2022-01-05 | 30.97 | $30.71 | 1400 |
| 2022-01-04 | 31.00 | $30.94 | 500 |
| 2022-01-03 | 31.00 | $31.50 | 538 |
| 2021-12-31 | 30.95 | $31.19 | 431 |
| 2021-12-30 | 30.92 | $30.90 | 700 |
| 2021-12-29 | 30.93 | $31.25 | 400 |
| 2021-12-28 | 30.89 | $31.10 | — |
| 2021-12-27 | 30.87 | $31.10 | 417 |
| 2021-12-23 | 30.84 | $31.33 | 600 |
| 2021-12-22 | 30.79 | $31.18 | 440 |
| 2021-12-21 | 30.75 | $30.78 | 700 |
| 2021-12-20 | 30.75 | $29.91 | 434 |
| 2021-12-17 | 30.84 | $30.15 | 615 |
| 2021-12-16 | 30.91 | $30.65 | 1430 |
| 2021-12-15 | 30.94 | $30.27 | 526 |
| 2021-12-14 | 31.01 | $30.00 | 1728 |
| 2021-12-13 | 31.12 | $30.18 | 1700 |
| 2021-12-10 | 31.21 | $30.28 | 1000 |
| 2021-12-09 | 31.31 | $30.75 | 12308 |
| 2021-12-08 | 31.37 | $31.12 | 342 |
| 2021-12-07 | 31.40 | $31.14 | 5405 |
| 2021-12-06 | 31.42 | $30.72 | 1845 |
| 2021-12-03 | 31.50 | $29.64 | 3700 |
| 2021-12-02 | 31.69 | $30.06 | 1200 |
| 2021-12-01 | 31.87 | $30.27 | 701 |
| 2021-11-30 | 32.03 | $29.86 | 14800 |
| 2021-11-29 | 32.26 | $30.99 | 940 |
| 2021-11-26 | 32.40 | $30.97 | 3048 |
| 2021-11-24 | 32.55 | $31.38 | 1635 |
| 2021-11-23 | 32.67 | $31.53 | 2800 |
| 2021-11-22 | 32.79 | $31.87 | 2000 |
| 2021-11-19 | 32.89 | $32.03 | 300 |
| 2021-11-18 | 32.98 | $32.19 | 700 |
| 2021-11-17 | 33.06 | $32.16 | 2900 |
| 2021-11-16 | 33.16 | $32.54 | 1214 |
| 2021-11-15 | 33.22 | $32.39 | 2329 |
| 2021-11-12 | 33.31 | $32.30 | 210 |
| 2021-11-11 | 33.41 | $32.27 | 529 |
| 2021-11-10 | 33.54 | $33.02 | 1040 |
| 2021-11-09 | 33.59 | $32.76 | 2100 |
| 2021-11-08 | 33.68 | $32.70 | 3900 |
| 2021-11-05 | 33.78 | $32.95 | 1800 |
| 2021-11-04 | 33.87 | $32.82 | 326 |
| 2021-11-03 | 33.98 | $32.92 | 1910 |
| 2021-11-02 | 34.09 | $32.92 | 1449 |
| 2021-11-01 | 34.21 | $33.35 | 500 |
| 2021-10-29 | 34.30 | $32.85 | 2630 |
| 2021-10-28 | 34.46 | $32.95 | 707 |
| 2021-10-27 | 34.61 | $32.82 | 8208 |
| 2021-10-26 | 34.80 | $34.60 | 1100 |
| 2021-10-25 | 34.82 | $35.38 | 200 |
| 2021-10-22 | 34.76 | $35.92 | 1307 |
| 2021-10-21 | 34.64 | $36.03 | 3100 |
| 2021-10-20 | 34.50 | $35.25 | — |
| 2021-10-19 | 34.42 | $35.25 | 300 |
| 2021-10-18 | 34.33 | $35.13 | 900 |
| 2021-10-15 | 34.25 | $35.00 | 509 |
| 2021-10-14 | 34.17 | $34.62 | — |
| 2021-10-13 | 34.12 | $34.62 | 300 |
| 2021-10-12 | 34.07 | $33.95 | 340 |
| 2021-10-11 | 34.08 | $35.40 | 839 |
| 2021-10-08 | 33.94 | $33.80 | 300 |
| 2021-10-07 | 33.95 | $33.72 | 800 |
| 2021-10-06 | 33.98 | $33.22 | 2800 |
| 2021-10-05 | 34.06 | $33.40 | 400 |
| 2021-10-04 | 34.13 | $33.40 | 906 |
| 2021-10-01 | 34.21 | $33.42 | 1900 |
| 2021-09-30 | 34.29 | $33.64 | 2700 |
| 2021-09-29 | 34.36 | $33.32 | 1100 |
| 2021-09-28 | 34.47 | $33.74 | 39037 |
| 2021-09-27 | 34.54 | $34.63 | 300 |
| 2021-09-24 | 34.53 | $34.56 | 2200 |
| 2021-09-23 | 34.53 | $34.93 | 3401 |
| 2021-09-22 | 34.49 | $34.69 | — |
| 2021-09-21 | 34.47 | $34.69 | 400 |
| 2021-09-20 | 34.44 | $34.79 | — |
| 2021-09-17 | 34.41 | $34.79 | — |
| 2021-09-16 | 34.37 | $34.79 | 1000 |
| 2021-09-15 | 34.32 | $34.72 | — |
| 2021-09-14 | 34.28 | $34.72 | 3110 |
| 2021-09-13 | 34.23 | $34.90 | 600 |
| 2021-09-10 | 34.16 | $34.31 | — |
| 2021-09-09 | 34.15 | $34.31 | — |
| 2021-09-08 | 34.13 | $34.31 | — |
| 2021-09-07 | 34.11 | $34.31 | 1100 |
| 2021-09-03 | 34.09 | $34.60 | 100 |
| 2021-09-02 | 34.04 | $34.61 | 500 |
| 2021-09-01 | 33.98 | $34.40 | — |
| 2021-08-31 | 33.93 | $34.40 | 3728 |
| 2021-08-30 | 33.88 | $34.46 | — |
| 2021-08-27 | 33.82 | $34.46 | 1900 |
| 2021-08-26 | 33.75 | $34.24 | 200 |
| 2021-08-25 | 33.70 | $34.12 | 201 |
| 2021-08-24 | 33.66 | $34.30 | 100 |
| 2021-08-23 | 33.59 | $34.01 | 1401 |
| 2021-08-20 | 33.55 | $33.35 | 9800 |
| 2021-08-19 | 33.57 | $33.81 | — |
| 2021-08-18 | 33.54 | $33.81 | 441 |
| 2021-08-17 | 33.51 | $33.88 | — |
| 2021-08-16 | 33.48 | $33.88 | — |
| 2021-08-13 | 33.43 | $33.88 | 100 |
| 2021-08-12 | 33.39 | $33.65 | 900 |
| 2021-08-11 | 33.36 | $33.46 | 627 |
| 2021-08-10 | 33.35 | $33.72 | 400 |
| 2021-08-09 | 33.31 | $33.88 | 401 |
| 2021-08-06 | 33.25 | $33.94 | 1100 |
| 2021-08-05 | 33.18 | $33.69 | — |
| 2021-08-04 | 33.12 | $33.70 | 400 |
| 2021-08-03 | 33.06 | $33.94 | 1400 |
| 2021-08-02 | 32.97 | $33.80 | — |
| 2021-07-30 | 32.88 | $33.80 | 300 |
| 2021-07-29 | 32.78 | $33.76 | 1100 |
| 2021-07-28 | 32.68 | $32.77 | — |
| 2021-07-27 | 32.67 | $32.77 | — |
| 2021-07-26 | 32.66 | $32.77 | — |
| 2021-07-23 | 32.65 | $32.77 | 500 |
| 2021-07-22 | 32.64 | $32.75 | 401 |
| 2021-07-21 | 32.63 | $31.52 | 100 |
| 2021-07-20 | 32.74 | $31.52 | 5050 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.04
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.10
Average
35.78
Maximum
52.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.04 | $51.06 | 52 |
| 2026-07-16 | 52.14 | $51.06 | 63600 |
| 2026-07-15 | 52.26 | $52.07 | 100 |
| 2026-07-14 | 52.27 | $52.07 | 100 |
| 2026-07-13 | 52.29 | $52.07 | 3113 |
| 2026-07-10 | 52.31 | $53.44 | 14601 |
| 2026-07-09 | 52.17 | $53.82 | 9700 |
| 2026-07-08 | 51.98 | $52.55 | 25807 |
| 2026-07-07 | 51.89 | $50.88 | 10700 |
| 2026-07-06 | 51.96 | $51.50 | 33700 |
| 2026-07-02 | 51.97 | $50.62 | 100203 |
| 2026-07-01 | 52.07 | $52.31 | 28 |
| 2026-06-30 | 52.01 | $52.31 | 58200 |
| 2026-06-29 | 51.94 | $52.65 | 1100 |
| 2026-06-26 | 51.83 | $52.65 | 1100 |
| 2026-06-25 | 51.71 | $52.65 | 49606 |
| 2026-06-24 | 51.59 | $52.05 | 38122 |
| 2026-06-23 | 51.51 | $52.03 | 178341 |
| 2026-06-22 | 51.40 | $52.92 | 17900 |
| 2026-06-18 | 51.18 | $51.90 | 3600 |
| 2026-06-17 | 51.04 | $52.18 | 36205 |
| 2026-06-16 | 50.83 | $52.30 | 75600 |
| 2026-06-15 | 50.59 | $52.40 | 52627 |
| 2026-06-12 | 50.31 | $51.68 | 2834 |
| 2026-06-11 | 50.08 | $51.68 | 197700 |
| 2026-06-10 | 49.82 | $48.84 | 190400 |
| 2026-06-09 | 49.82 | $50.02 | 5800 |
| 2026-06-08 | 49.70 | $49.89 | — |
| 2026-06-05 | 49.59 | $49.89 | 23000 |
| 2026-06-04 | 49.48 | $51.29 | 265139 |
| 2026-06-03 | 49.21 | $51.82 | 6700 |
| 2026-06-02 | 48.88 | $51.60 | 500 |
| 2026-06-01 | 48.56 | $51.60 | 16800 |
| 2026-05-29 | 48.21 | $50.59 | 300 |
| 2026-05-28 | 47.95 | $50.59 | 300 |
| 2026-05-27 | 47.66 | $50.59 | 300 |
| 2026-05-26 | 47.38 | $50.59 | 42305 |
| 2026-05-22 | 47.09 | $46.65 | 14200 |
| 2026-05-21 | 47.18 | $46.40 | 100 |
| 2026-05-20 | 47.31 | $46.40 | 49800 |
| 2026-05-19 | 47.44 | $45.99 | 41535 |
| 2026-05-18 | 47.61 | $47.20 | 110 |
| 2026-05-15 | 47.68 | $45.92 | 36900 |
| 2026-05-14 | 47.88 | $46.68 | 200 |
| 2026-05-13 | 48.02 | $46.68 | 66600 |
| 2026-05-12 | 48.17 | $46.50 | 260645 |
| 2026-05-11 | 48.35 | $49.12 | 8116 |
| 2026-05-08 | 48.29 | $48.53 | 100 |
| 2026-05-07 | 48.28 | $48.53 | — |
| 2026-05-06 | 48.28 | $48.53 | 38700 |
| 2026-05-05 | 48.28 | $48.41 | 44514 |
| 2026-05-04 | 48.29 | $47.92 | 33143 |
| 2026-05-01 | 48.35 | $47.41 | 23903 |
| 2026-04-30 | 48.47 | $48.16 | 131401 |
| 2026-04-29 | 48.51 | $45.98 | 620607 |
| 2026-04-28 | 48.76 | $50.01 | 37447 |
| 2026-04-27 | 48.62 | $49.55 | 103648 |
| 2026-04-24 | 48.51 | $49.10 | 34839 |
| 2026-04-23 | 48.44 | $47.65 | 100 |
| 2026-04-22 | 48.50 | $47.65 | 14907 |
| 2026-04-21 | 48.56 | $46.67 | 9013 |
| 2026-04-20 | 48.71 | $48.71 | — |
| 2026-04-17 | 48.64 | $48.71 | 54000 |
| 2026-04-16 | 48.56 | $49.22 | 36400 |
| 2026-04-15 | 48.42 | $49.54 | 5600 |
| 2026-04-14 | 48.24 | $49.10 | 63944 |
| 2026-04-13 | 48.08 | $48.75 | 32200 |
| 2026-04-10 | 47.94 | $49.62 | 28427 |
| 2026-04-09 | 47.70 | $49.70 | 50640 |
| 2026-04-08 | 47.43 | $49.26 | 45200 |
| 2026-04-07 | 47.19 | $48.13 | 27600 |
| 2026-04-06 | 47.03 | $48.04 | 1040 |
| 2026-04-02 | 46.87 | $48.04 | 10800 |
| 2026-04-01 | 46.70 | $48.41 | 2547 |
| 2026-03-31 | 46.47 | $47.34 | 32003 |
| 2026-03-30 | 46.34 | $47.36 | 32935 |
| 2026-03-27 | 46.20 | $47.13 | 61300 |
| 2026-03-26 | 46.08 | $47.43 | 57344 |
| 2026-03-25 | 45.93 | $47.58 | 3426 |
| 2026-03-24 | 45.75 | $46.86 | 168440 |
| 2026-03-23 | 45.65 | $44.76 | 3600 |
| 2026-03-20 | 45.74 | $44.38 | 157400 |
| 2026-03-19 | 45.89 | $47.19 | — |
| 2026-03-18 | 45.76 | $47.19 | 44409 |
| 2026-03-17 | 45.62 | $46.29 | 27500 |
| 2026-03-16 | 45.56 | $45.91 | 21400 |
| 2026-03-13 | 45.54 | $44.99 | 35924 |
| 2026-03-12 | 45.60 | $45.75 | 21515 |
| 2026-03-11 | 45.57 | $45.02 | 45226 |
| 2026-03-10 | 45.61 | $45.90 | 67304 |
| 2026-03-09 | 45.54 | $44.63 | 21710 |
| 2026-03-06 | 45.59 | $44.69 | 48500 |
| 2026-03-05 | 45.62 | $45.92 | 35400 |
| 2026-03-04 | 45.51 | $44.29 | 11500 |
| 2026-03-03 | 45.55 | $45.79 | 5700 |
| 2026-03-02 | 45.44 | $46.38 | 48406 |
| 2026-02-27 | 45.26 | $46.35 | 16949 |
| 2026-02-26 | 45.08 | $46.42 | 400 |
| 2026-02-25 | 44.89 | $46.42 | 2120 |
| 2026-02-24 | 44.69 | $46.29 | 30540 |
| 2026-02-23 | 44.50 | $45.99 | 64121 |
| 2026-02-20 | 44.32 | $46.61 | 49224 |
| 2026-02-19 | 44.06 | $46.12 | 17400 |
| 2026-02-18 | 43.83 | $45.06 | — |
| 2026-02-17 | 43.68 | $45.06 | 26310 |
| 2026-02-13 | 43.51 | $45.36 | 70613 |
| 2026-02-12 | 43.31 | $44.05 | 100401 |
| 2026-02-11 | 43.23 | $43.23 | — |
| 2026-02-10 | 43.23 | $43.23 | 4706 |
| 2026-02-09 | 43.24 | $43.00 | 28505 |
| 2026-02-06 | 43.26 | $42.32 | 50600 |
| 2026-02-05 | 43.35 | $41.51 | 48600 |
| 2026-02-04 | 43.53 | $42.33 | 124010 |
| 2026-02-03 | 43.62 | $43.33 | 203508 |
| 2026-02-02 | 43.62 | $42.79 | 9400 |
| 2026-01-30 | 43.68 | $44.00 | 85500 |
| 2026-01-29 | 43.61 | $45.97 | 26422 |
| 2026-01-28 | 43.35 | $45.90 | 24500 |
| 2026-01-27 | 43.08 | $45.49 | 86100 |
| 2026-01-26 | 42.84 | $43.62 | 12123 |
| 2026-01-23 | 42.77 | $42.82 | 32240 |
| 2026-01-22 | 42.78 | $42.40 | 72400 |
| 2026-01-21 | 42.83 | $42.16 | 88542 |
| 2026-01-20 | 42.92 | $41.65 | 95948 |
| 2026-01-16 | 43.06 | $41.01 | 146202 |
| 2026-01-15 | 43.27 | $44.05 | 68116 |
| 2026-01-14 | 43.19 | $43.30 | 46200 |
| 2026-01-13 | 43.20 | $44.31 | 187107 |
| 2026-01-12 | 43.11 | $43.11 | 126636 |
| 2026-01-09 | 43.14 | $43.33 | 24400 |
| 2026-01-08 | 43.16 | $42.39 | 12736 |
| 2026-01-07 | 43.30 | $42.74 | 21036 |
| 2026-01-06 | 43.41 | $42.45 | 30200 |
| 2026-01-05 | 43.57 | $42.74 | 50307 |
| 2026-01-02 | 43.71 | $43.81 | 30000 |
| 2025-12-31 | 43.74 | $43.43 | 100 |
| 2025-12-30 | 43.81 | $43.43 | 26521 |
| 2025-12-29 | 43.88 | $43.15 | 24614 |
| 2025-12-26 | 43.97 | $43.03 | 100 |
| 2025-12-24 | 44.07 | $43.03 | — |
| 2025-12-23 | 44.16 | $43.03 | 70612 |
| 2025-12-22 | 44.26 | $43.17 | 53227 |
| 2025-12-19 | 44.34 | $43.64 | 87310 |
| 2025-12-18 | 44.37 | $43.43 | 10234 |
| 2025-12-17 | 44.42 | $43.00 | 121434 |
| 2025-12-16 | 44.53 | $44.51 | 4635 |
| 2025-12-15 | 44.49 | $44.88 | 7900 |
| 2025-12-12 | 44.41 | $44.85 | 4100 |
| 2025-12-11 | 44.33 | $45.38 | 129200 |
| 2025-12-10 | 44.22 | $45.33 | 173015 |
| 2025-12-09 | 44.12 | $47.44 | 13900 |
| 2025-12-08 | 43.83 | $45.07 | 500 |
| 2025-12-05 | 43.77 | $45.07 | 49116 |
| 2025-12-04 | 43.73 | $45.00 | 62500 |
| 2025-12-03 | 43.73 | $43.48 | 45524 |
| 2025-12-02 | 43.89 | $43.19 | — |
| 2025-12-01 | 44.13 | $43.19 | 7501 |
| 2025-11-28 | 44.41 | $42.41 | 3 |
| 2025-11-26 | 44.79 | $42.41 | 1500 |
| 2025-11-25 | 45.22 | $42.41 | 104847 |
| 2025-11-24 | 45.68 | $42.73 | 11204 |
| 2025-11-21 | 46.15 | $42.84 | 34845 |
| 2025-11-20 | 46.65 | $42.61 | 53300 |
| 2025-11-19 | 47.21 | $44.10 | 85600 |
| 2025-11-18 | 47.65 | $44.74 | 1305 |
| 2025-11-17 | 48.06 | $44.19 | 29924 |
| 2025-11-14 | 48.55 | $45.04 | 33300 |
| 2025-11-13 | 48.99 | $44.32 | 126627 |
| 2025-11-12 | 49.53 | $47.69 | 27200 |
| 2025-11-11 | 49.77 | $48.52 | 100 |
| 2025-11-10 | 49.94 | $48.52 | 4000 |
| 2025-11-07 | 50.13 | $47.39 | 23141 |
| 2025-11-06 | 50.45 | $48.41 | 98800 |
| 2025-11-05 | 50.68 | $50.27 | 22219 |
| 2025-11-04 | 50.75 | $49.74 | 46800 |
| 2025-11-03 | 50.86 | $52.42 | 69600 |
| 2025-10-31 | 50.71 | $50.53 | 14900 |
| 2025-10-30 | 50.73 | $50.24 | 35940 |
| 2025-10-29 | 50.78 | $51.44 | 33400 |
| 2025-10-28 | 50.69 | $50.00 | 8700 |
| 2025-10-27 | 50.72 | $50.00 | 86416 |
| 2025-10-24 | 50.74 | $50.65 | 200 |
| 2025-10-23 | 50.68 | $50.97 | 900 |
| 2025-10-22 | 50.57 | $50.33 | 322 |
| 2025-10-21 | 50.50 | $49.82 | 800 |
| 2025-10-20 | 50.47 | $50.36 | 1821 |
| 2025-10-17 | 50.37 | $51.00 | 100 |
| 2025-10-16 | 50.19 | $51.81 | 1000 |
| 2025-10-15 | 49.91 | $51.70 | 100 |
| 2025-10-14 | 49.61 | $51.56 | 37600 |
| 2025-10-13 | 49.28 | $51.70 | 1530 |
| 2025-10-10 | 48.91 | $51.21 | 25733 |
| 2025-10-09 | 48.54 | $51.37 | 42840 |
| 2025-10-08 | 48.11 | $52.12 | 41728 |
| 2025-10-07 | 47.56 | $49.91 | 106637 |
| 2025-10-06 | 47.18 | $50.09 | 30200 |
| 2025-10-03 | 46.74 | $49.14 | 23400 |
| 2025-10-02 | 46.35 | $48.32 | 29912 |
| 2025-10-01 | 46.01 | $48.70 | 50301 |
| 2025-09-30 | 45.59 | $46.68 | 25841 |
| 2025-09-29 | 45.34 | $46.54 | 29917 |
| 2025-09-26 | 45.09 | $46.54 | 47128 |
| 2025-09-25 | 44.81 | $46.99 | 132804 |
| 2025-09-24 | 44.45 | $46.69 | 16841 |
| 2025-09-23 | 44.11 | $46.95 | 18409 |
| 2025-09-22 | 43.72 | $47.23 | 32200 |
| 2025-09-19 | 43.28 | $47.15 | 90305 |
| 2025-09-18 | 42.83 | $47.33 | 97814 |
| 2025-09-17 | 42.34 | $44.32 | 47600 |
| 2025-09-16 | 42.13 | $43.79 | 51225 |
| 2025-09-15 | 41.98 | $43.64 | 100244 |
| 2025-09-12 | 41.84 | $42.93 | 18100 |
| 2025-09-11 | 41.78 | $42.15 | 71216 |
| 2025-09-10 | 41.80 | $42.42 | 3300 |
| 2025-09-09 | 41.80 | $41.18 | 3332 |
| 2025-09-08 | 41.93 | $40.86 | 330 |
| 2025-09-05 | 42.10 | $41.04 | 5500 |
| 2025-09-04 | 42.27 | $41.15 | 9620 |
| 2025-09-03 | 42.43 | $41.00 | 24529 |
| 2025-09-02 | 42.61 | $41.34 | 59338 |
| 2025-08-29 | 42.76 | $41.75 | 39200 |
| 2025-08-28 | 42.87 | $41.91 | 12600 |
| 2025-08-27 | 42.97 | $41.13 | 52937 |
| 2025-08-26 | 43.14 | $42.18 | 25642 |
| 2025-08-25 | 43.22 | $42.32 | 42300 |
| 2025-08-22 | 43.30 | $42.78 | 27406 |
| 2025-08-21 | 43.35 | $43.15 | 91934 |
| 2025-08-20 | 43.38 | $43.01 | 56725 |
| 2025-08-19 | 43.44 | $43.61 | 8900 |
| 2025-08-18 | 43.44 | $44.31 | 32200 |
| 2025-08-15 | 43.37 | $43.44 | 37417 |
| 2025-08-14 | 43.39 | $44.12 | 41400 |
| 2025-08-13 | 43.34 | $44.30 | 14808 |
| 2025-08-12 | 43.27 | $43.73 | 36707 |
| 2025-08-11 | 43.25 | $43.81 | 66900 |
| 2025-08-08 | 43.21 | $43.77 | 105539 |
| 2025-08-07 | 43.18 | $42.95 | 128918 |
| 2025-08-06 | 43.21 | $43.06 | 25200 |
| 2025-08-05 | 43.22 | $41.37 | 306615 |
| 2025-08-04 | 43.39 | $41.70 | 1100 |
| 2025-08-01 | 43.51 | $40.91 | 89100 |
| 2025-07-31 | 43.71 | $42.13 | 154300 |
| 2025-07-30 | 43.79 | $41.88 | 389619 |
| 2025-07-29 | 43.88 | $44.93 | 51500 |
| 2025-07-28 | 43.66 | $44.61 | 19024 |
| 2025-07-25 | 43.45 | $45.32 | 2000 |
| 2025-07-24 | 43.15 | $45.45 | 9644 |
| 2025-07-23 | 42.83 | $46.74 | 33000 |
| 2025-07-22 | 42.35 | $44.02 | 25849 |
| 2025-07-21 | 42.13 | $43.98 | 58000 |
| 2025-07-18 | 41.89 | $44.14 | 48343 |
| 2025-07-17 | 41.62 | $42.99 | 11313 |
| 2025-07-16 | 41.46 | $43.37 | 4400 |
| 2025-07-15 | 41.24 | $43.00 | 30900 |
| 2025-07-14 | 41.06 | $43.04 | 48900 |
| 2025-07-11 | 40.86 | $42.12 | 146834 |
| 2025-07-10 | 40.75 | $41.13 | 3617 |
| 2025-07-09 | 40.73 | $40.66 | 2441 |
| 2025-07-08 | 40.76 | $40.02 | 1700 |
| 2025-07-07 | 40.85 | $40.25 | 926 |
| 2025-07-03 | 40.93 | $40.44 | 2940 |
| 2025-07-02 | 40.99 | $40.26 | 1100 |
| 2025-07-01 | 41.07 | $40.32 | — |
| 2025-06-30 | 41.15 | $40.32 | 43700 |
| 2025-06-27 | 41.22 | $40.71 | 12427 |
| 2025-06-26 | 41.26 | $41.35 | 182400 |
| 2025-06-25 | 41.23 | $41.34 | 51600 |
| 2025-06-24 | 41.19 | $42.14 | 1341 |
| 2025-06-23 | 41.07 | $41.05 | — |
| 2025-06-20 | 41.04 | $41.05 | 10900 |
| 2025-06-18 | 41.00 | $41.16 | — |
| 2025-06-17 | 40.94 | $41.16 | 105 |
| 2025-06-16 | 40.88 | $41.64 | 13106 |
| 2025-06-13 | 40.75 | $41.15 | 600 |
| 2025-06-12 | 40.66 | $41.10 | 7139 |
| 2025-06-11 | 40.56 | $40.67 | 3221 |
| 2025-06-10 | 40.49 | $41.80 | 13422 |
| 2025-06-09 | 40.29 | $41.24 | 742 |
| 2025-06-06 | 40.13 | $40.82 | 600 |
| 2025-06-05 | 39.99 | $41.56 | 7300 |
| 2025-06-04 | 39.77 | $40.77 | 9800 |
| 2025-06-03 | 39.60 | $41.29 | 500 |
| 2025-06-02 | 39.38 | $40.05 | 445 |
| 2025-05-30 | 39.26 | $40.14 | 200 |
| 2025-05-29 | 39.13 | $40.12 | 5700 |
| 2025-05-28 | 38.99 | $40.48 | 8800 |
| 2025-05-27 | 38.79 | $40.08 | 24323 |
| 2025-05-23 | 38.62 | $39.37 | 12621 |
| 2025-05-22 | 38.50 | $39.23 | 32600 |
| 2025-05-21 | 38.38 | $39.33 | 37500 |
| 2025-05-20 | 38.23 | $39.27 | 29939 |
| 2025-05-19 | 38.06 | $38.81 | — |
| 2025-05-16 | 37.92 | $38.81 | — |
| 2025-05-15 | 37.74 | $38.81 | 19600 |
| 2025-05-14 | 37.55 | $38.12 | 35200 |
| 2025-05-13 | 37.39 | $38.48 | 107000 |
| 2025-05-12 | 37.17 | $37.70 | 43749 |
| 2025-05-09 | 37.01 | $37.50 | 21032 |
| 2025-05-08 | 36.84 | $37.80 | 1500 |
| 2025-05-07 | 36.60 | $37.92 | 55600 |
| 2025-05-06 | 36.32 | $38.01 | 11703 |
| 2025-05-05 | 36.00 | $38.08 | 62300 |
| 2025-05-02 | 35.64 | $38.69 | 90537 |
| 2025-05-01 | 35.19 | $38.21 | 25338 |
| 2025-04-30 | 34.78 | $38.00 | 29605 |
| 2025-04-29 | 34.36 | $36.88 | 22300 |
| 2025-04-28 | 34.03 | $36.22 | — |
| 2025-04-25 | 33.76 | $36.22 | 57825 |
| 2025-04-24 | 33.47 | $36.28 | 135200 |
| 2025-04-23 | 33.18 | $35.55 | 87100 |
| 2025-04-22 | 32.95 | $34.47 | 64139 |
| 2025-04-21 | 32.82 | $33.47 | 88518 |
| 2025-04-17 | 32.79 | $33.55 | — |
| 2025-04-16 | 32.76 | $33.55 | 283645 |
| 2025-04-15 | 32.72 | $32.86 | 5600 |
| 2025-04-14 | 32.74 | $33.63 | 10000 |
| 2025-04-11 | 32.69 | $32.51 | 3300 |
| 2025-04-10 | 32.75 | $32.02 | 6800 |
| 2025-04-09 | 32.86 | $30.43 | 48500 |
| 2025-04-08 | 33.14 | $30.75 | 24400 |
| 2025-04-07 | 33.39 | $31.17 | 101900 |
| 2025-04-04 | 33.60 | $31.18 | 120103 |
| 2025-04-03 | 33.81 | $33.47 | 600 |
| 2025-04-02 | 33.81 | $34.59 | 101400 |
| 2025-04-01 | 33.70 | $33.36 | — |
| 2025-03-31 | 33.70 | $33.61 | 27317 |
| 2025-03-28 | 33.69 | $34.27 | 4100 |
| 2025-03-27 | 33.61 | $34.34 | 42644 |
| 2025-03-26 | 33.54 | $34.46 | 22800 |
| 2025-03-25 | 33.45 | $34.92 | 108734 |
| 2025-03-24 | 33.33 | $34.85 | 18400 |
| 2025-03-21 | 33.23 | $33.75 | 7440 |
| 2025-03-20 | 33.25 | $33.76 | 320 |
| 2025-03-19 | 33.29 | $32.80 | — |
| 2025-03-18 | 33.44 | $32.80 | 270954 |
| 2025-03-17 | 33.62 | $33.35 | 132000 |
| 2025-03-14 | 33.75 | $32.70 | 80631 |
| 2025-03-13 | 33.97 | $32.67 | 5144 |
| 2025-03-12 | 34.21 | $33.07 | 300 |
| 2025-03-11 | 34.43 | $32.56 | 35938 |
| 2025-03-10 | 34.72 | $31.21 | 57123 |
| 2025-03-07 | 35.17 | $32.76 | 18830 |
| 2025-03-06 | 35.49 | $32.54 | 12800 |
| 2025-03-05 | 35.85 | $34.30 | 159424 |
| 2025-03-04 | 36.06 | $33.52 | 6700 |
| 2025-03-03 | 36.35 | $34.57 | 5037 |
| 2025-02-28 | 36.56 | $34.79 | 27700 |
| 2025-02-27 | 36.75 | $35.10 | 800 |
| 2025-02-26 | 36.93 | $35.65 | 5800 |
| 2025-02-25 | 37.05 | $36.31 | 210 |
| 2025-02-24 | 37.10 | $37.19 | 1941 |
| 2025-02-21 | 37.10 | $37.53 | 138223 |
| 2025-02-20 | 37.08 | $38.03 | 1100 |
| 2025-02-19 | 37.04 | $37.49 | 2230 |
| 2025-02-18 | 37.07 | $37.45 | 625 |
| 2025-02-14 | 37.13 | $36.73 | 44145 |
| 2025-02-13 | 37.29 | $35.93 | 71800 |
| 2025-02-12 | 37.53 | $36.94 | 172629 |
| 2025-02-11 | 37.71 | $36.78 | 196300 |
| 2025-02-10 | 37.92 | $37.31 | 3638 |
| 2025-02-07 | 38.10 | $37.69 | 2300 |
| 2025-02-06 | 38.27 | $36.85 | 40600 |
| 2025-02-05 | 38.55 | $36.80 | 46620 |
| 2025-02-04 | 38.88 | $37.22 | 47900 |
| 2025-02-03 | 39.20 | $35.61 | 81200 |
| 2025-01-31 | 39.71 | $36.57 | 131700 |
| 2025-01-30 | 40.17 | $38.05 | 99500 |
| 2025-01-29 | 40.52 | $36.50 | 149400 |
| 2025-01-28 | 41.05 | $35.21 | 22500 |
| 2025-01-27 | 41.75 | $35.29 | 148100 |
| 2025-01-24 | 42.49 | $42.58 | 17130 |
| 2025-01-23 | 42.54 | $42.41 | 38400 |
| 2025-01-22 | 42.61 | $42.12 | 10435 |
| 2025-01-21 | 42.72 | $43.10 | 146708 |
| 2025-01-17 | 42.73 | $42.44 | 213500 |
| 2025-01-16 | 42.82 | $40.79 | 500 |
| 2025-01-15 | 43.07 | $40.75 | — |
| 2025-01-14 | 43.34 | $40.75 | 500 |
| 2025-01-13 | 43.62 | $41.83 | — |
| 2025-01-10 | 43.80 | $41.83 | 3432 |
| 2025-01-08 | 43.99 | $43.00 | 132813 |
| 2025-01-07 | 44.08 | $43.60 | 58100 |
| 2025-01-06 | 44.13 | $44.45 | 50100 |
| 2025-01-03 | 44.10 | $44.43 | 43011 |
| 2025-01-02 | 44.08 | $44.04 | 80112 |
| 2024-12-31 | 44.08 | $44.56 | 125427 |
| 2024-12-30 | 44.04 | $44.52 | 316 |
| 2024-12-27 | 43.99 | $44.47 | 315 |
| 2024-12-26 | 43.95 | $44.60 | — |
| 2024-12-24 | 43.90 | $44.60 | 300 |
| 2024-12-23 | 43.84 | $43.69 | — |
| 2024-12-20 | 43.87 | $43.69 | 9749 |
| 2024-12-19 | 43.90 | $43.77 | 56224 |
| 2024-12-18 | 43.90 | $43.54 | 36724 |
| 2024-12-17 | 43.93 | $43.00 | 320 |
| 2024-12-16 | 43.99 | $43.84 | 18000 |
| 2024-12-13 | 43.97 | $43.34 | 120501 |
| 2024-12-12 | 43.98 | $42.85 | 41946 |
| 2024-12-11 | 44.03 | $43.02 | 399000 |
| 2024-12-10 | 44.06 | $43.45 | 60800 |
| 2024-12-09 | 44.03 | $44.77 | 59500 |
| 2024-12-06 | 43.86 | $47.69 | 68003 |
| 2024-12-05 | 43.38 | $46.75 | 88222 |
| 2024-12-04 | 42.97 | $43.02 | 62948 |
| 2024-12-03 | 42.90 | $42.89 | 34500 |
| 2024-12-02 | 42.83 | $43.53 | 26200 |
| 2024-11-29 | 42.68 | $44.19 | 16728 |
| 2024-11-27 | 42.45 | $45.38 | 44000 |
| 2024-11-26 | 42.07 | $44.04 | 21738 |
| 2024-11-25 | 41.79 | $43.53 | 45440 |
| 2024-11-22 | 41.52 | $43.77 | 64322 |
| 2024-11-21 | 41.19 | $42.30 | — |
| 2024-11-20 | 40.98 | $42.30 | 53812 |
| 2024-11-19 | 40.74 | $41.74 | — |
| 2024-11-18 | 40.53 | $41.74 | 20200 |
| 2024-11-15 | 40.30 | $40.80 | 20500 |
| 2024-11-14 | 40.15 | $42.04 | 65032 |
| 2024-11-13 | 39.86 | $41.21 | 18200 |
| 2024-11-12 | 39.62 | $40.80 | 1625 |
| 2024-11-11 | 39.41 | $40.93 | 4600 |
| 2024-11-08 | 39.17 | $41.05 | 20101 |
| 2024-11-07 | 38.90 | $40.77 | 9700 |
| 2024-11-06 | 38.63 | $41.17 | 49602 |
| 2024-11-05 | 38.30 | $41.81 | 27800 |
| 2024-11-04 | 37.89 | $39.85 | 13500 |
| 2024-11-01 | 37.65 | $40.15 | 16300 |
| 2024-10-31 | 37.37 | $40.08 | 14917 |
| 2024-10-30 | 37.08 | $38.74 | 64345 |
| 2024-10-29 | 36.91 | $36.26 | 11900 |
| 2024-10-28 | 36.98 | $36.56 | 23200 |
| 2024-10-25 | 37.02 | $36.44 | 4139 |
| 2024-10-24 | 37.07 | $36.44 | 25800 |
| 2024-10-23 | 37.13 | $36.83 | 23912 |
| 2024-10-22 | 37.16 | $37.53 | — |
| 2024-10-21 | 37.11 | $37.53 | 65536 |
| 2024-10-18 | 37.06 | $37.78 | 5319 |
| 2024-10-17 | 36.97 | $37.44 | 600 |
| 2024-10-16 | 36.91 | $37.44 | 6909 |
| 2024-10-15 | 36.83 | $36.83 | 7600 |
| 2024-10-14 | 36.81 | $37.00 | 643 |
| 2024-10-11 | 36.77 | $36.50 | 5515 |
| 2024-10-10 | 36.77 | $36.60 | 16800 |
| 2024-10-09 | 36.75 | $36.60 | 26400 |
| 2024-10-08 | 36.72 | $37.13 | 18800 |
| 2024-10-07 | 36.63 | $37.13 | 50600 |
| 2024-10-04 | 36.52 | $37.14 | 25745 |
| 2024-10-03 | 36.39 | $36.90 | 13800 |
| 2024-10-02 | 36.26 | $36.90 | 12303 |
| 2024-10-01 | 36.13 | $37.21 | 75300 |
| 2024-09-30 | 35.94 | $36.38 | 27116 |
| 2024-09-27 | 35.81 | $36.74 | 11542 |
| 2024-09-26 | 35.64 | $37.71 | 39529 |
| 2024-09-25 | 35.35 | $37.11 | 16732 |
| 2024-09-24 | 35.10 | $36.66 | 29600 |
| 2024-09-23 | 34.89 | $36.71 | 18129 |
| 2024-09-20 | 34.64 | $35.58 | 15400 |
| 2024-09-19 | 34.49 | $35.20 | 13700 |
| 2024-09-18 | 34.37 | $35.20 | 35000 |
| 2024-09-17 | 34.22 | $35.62 | 20624 |
| 2024-09-16 | 34.02 | $36.00 | 28000 |
| 2024-09-13 | 33.76 | $35.42 | 99234 |
| 2024-09-12 | 33.54 | $35.06 | 11100 |
| 2024-09-11 | 33.33 | $33.86 | 12933 |
| 2024-09-10 | 33.23 | $34.17 | 9500 |
| 2024-09-09 | 33.08 | $33.61 | 18000 |
| 2024-09-06 | 32.97 | $33.61 | 53513 |
| 2024-09-05 | 32.86 | $33.62 | 58315 |
| 2024-09-04 | 32.74 | $33.27 | 31900 |
| 2024-09-03 | 32.64 | $32.85 | 36218 |
| 2024-08-30 | 32.57 | $33.47 | 21900 |
| 2024-08-29 | 32.44 | $33.53 | 10300 |
| 2024-08-28 | 32.28 | $33.53 | 8000 |
| 2024-08-27 | 32.12 | $33.53 | 135300 |
| 2024-08-26 | 31.93 | $33.27 | 11805 |
| 2024-08-23 | 31.76 | $32.91 | 2913 |
| 2024-08-22 | 31.61 | $32.68 | 24613 |
| 2024-08-21 | 31.46 | $31.99 | 27000 |
| 2024-08-20 | 31.37 | $31.99 | 6109 |
| 2024-08-19 | 31.26 | $31.68 | 7500 |
| 2024-08-16 | 31.18 | $31.46 | 4227 |
| 2024-08-15 | 31.11 | $31.30 | 116400 |
| 2024-08-14 | 31.04 | $31.44 | 9500 |
| 2024-08-13 | 30.96 | $31.34 | 15912 |
| 2024-08-12 | 30.87 | $31.04 | 30500 |
| 2024-08-09 | 30.82 | $31.84 | 1700 |
| 2024-08-08 | 30.68 | $31.85 | 24306 |
| 2024-08-07 | 30.54 | $31.67 | 12623 |
| 2024-08-06 | 30.40 | $31.52 | 21941 |
| 2024-08-05 | 30.26 | $30.82 | 1000 |
| 2024-08-02 | 30.18 | $31.01 | 49509 |
| 2024-08-01 | 30.07 | $31.31 | 21408 |
| 2024-07-31 | 29.92 | $31.13 | 43111 |
| 2024-07-30 | 29.77 | $30.09 | 12101 |
| 2024-07-29 | 29.72 | $29.91 | 4441 |
| 2024-07-26 | 29.68 | $29.73 | 6400 |
| 2024-07-25 | 29.65 | $29.50 | 141200 |
| 2024-07-24 | 29.64 | $29.84 | 24500 |
| 2024-07-23 | 29.59 | $29.84 | 2500 |
| 2024-07-22 | 29.54 | $29.61 | 30800 |
| 2024-07-19 | 29.52 | $29.12 | 51100 |
| 2024-07-18 | 29.54 | $29.56 | 16528 |
| 2024-07-17 | 29.52 | $29.88 | 26500 |
| 2024-07-16 | 29.48 | $30.30 | 43500 |
| 2024-07-15 | 29.39 | $30.29 | 117700 |
| 2024-07-12 | 29.31 | $31.09 | 29700 |
| 2024-07-11 | 29.14 | $30.34 | 80720 |
| 2024-07-10 | 29.04 | $29.00 | 40500 |
| 2024-07-09 | 29.06 | $29.00 | 34600 |
| 2024-07-08 | 29.09 | $29.00 | 28700 |
| 2024-07-05 | 29.12 | $29.00 | 117 |
| 2024-07-03 | 29.15 | $28.58 | 235 |
| 2024-07-02 | 29.22 | $28.33 | 60000 |
| 2024-07-01 | 29.32 | $28.64 | 600 |
| 2024-06-28 | 29.38 | $28.48 | 54700 |
| 2024-06-27 | 29.46 | $28.78 | 55100 |
| 2024-06-26 | 29.50 | $29.25 | 14000 |
| 2024-06-25 | 29.49 | $29.25 | 29700 |
| 2024-06-24 | 29.48 | $29.25 | 13000 |
| 2024-06-21 | 29.45 | $29.40 | 165480 |
| 2024-06-20 | 29.41 | $29.99 | 30700 |
| 2024-06-18 | 29.30 | $29.99 | 4600 |
| 2024-06-17 | 29.18 | $30.28 | 30030 |
| 2024-06-14 | 29.02 | $30.16 | 91322 |
| 2024-06-13 | 28.87 | $29.50 | 48309 |
| 2024-06-12 | 28.76 | $29.71 | 69833 |
| 2024-06-11 | 28.63 | $30.10 | 37300 |
| 2024-06-10 | 28.44 | $29.38 | 116600 |
| 2024-06-07 | 28.32 | $29.18 | 14000 |
| 2024-06-06 | 28.20 | $29.18 | 75100 |
| 2024-06-05 | 28.07 | $28.74 | 99522 |
| 2024-06-04 | 27.97 | $28.42 | 17000 |
| 2024-06-03 | 27.89 | $28.54 | 34804 |
| 2024-05-31 | 27.79 | $28.50 | 28138 |
| 2024-05-30 | 27.69 | $28.28 | 3500 |
| 2024-05-29 | 27.59 | $27.38 | 1801 |
| 2024-05-28 | 27.57 | $27.98 | 513 |
| 2024-05-24 | 27.48 | $27.86 | 2000 |
| 2024-05-23 | 27.40 | $27.42 | 2746 |
| 2024-05-22 | 27.35 | $27.99 | 400 |
| 2024-05-21 | 27.24 | $28.01 | 1300 |
| 2024-05-20 | 27.11 | $28.30 | 800 |
| 2024-05-17 | 26.95 | $28.01 | 500 |
| 2024-05-16 | 26.81 | $28.03 | 400 |
| 2024-05-15 | 26.66 | $27.25 | 70250 |
| 2024-05-14 | 26.58 | $27.25 | 10500 |
| 2024-05-13 | 26.49 | $27.56 | 511 |
| 2024-05-10 | 26.36 | $27.09 | 3245 |
| 2024-05-09 | 26.28 | $27.23 | 140 |
| 2024-05-08 | 26.18 | $26.47 | 126500 |
| 2024-05-07 | 26.16 | $26.47 | 18521 |
| 2024-05-06 | 26.14 | $26.71 | 10600 |
| 2024-05-03 | 26.10 | $26.27 | 7100 |
| 2024-05-02 | 26.11 | $25.79 | 20800 |
| 2024-05-01 | 26.17 | $25.79 | 13530 |
| 2024-04-30 | 26.24 | $26.04 | 17200 |
| 2024-04-29 | 26.29 | $26.04 | 38939 |
| 2024-04-26 | 26.35 | $25.90 | 11500 |
| 2024-04-25 | 26.43 | $25.90 | 55100 |
| 2024-04-24 | 26.53 | $26.14 | 34100 |
| 2024-04-23 | 26.61 | $26.14 | 58900 |
| 2024-04-22 | 26.70 | $26.14 | 44746 |
| 2024-04-19 | 26.81 | $26.26 | 54000 |
| 2024-04-18 | 26.92 | $26.26 | 30900 |
| 2024-04-17 | 27.03 | $26.04 | 37918 |
| 2024-04-16 | 27.18 | $26.05 | 12926 |
| 2024-04-15 | 27.34 | $26.29 | 11138 |
| 2024-04-12 | 27.48 | $26.82 | 9848 |
| 2024-04-11 | 27.57 | $26.70 | 3900 |
| 2024-04-10 | 27.69 | $26.90 | 26000 |
| 2024-04-09 | 27.79 | $27.25 | 29900 |
| 2024-04-08 | 27.86 | $27.25 | 5800 |
| 2024-04-05 | 27.94 | $27.25 | 15200 |
| 2024-04-04 | 28.03 | $27.25 | 15949 |
| 2024-04-03 | 28.12 | $27.26 | 27805 |
| 2024-04-02 | 28.22 | $27.76 | 17100 |
| 2024-04-01 | 28.27 | $27.90 | 6200 |
| 2024-03-28 | 28.31 | $28.00 | 5400 |
| 2024-03-27 | 28.35 | $27.99 | 28132 |
| 2024-03-26 | 28.38 | $28.46 | 139 |
| 2024-03-25 | 28.37 | $28.78 | 25219 |
| 2024-03-22 | 28.32 | $28.75 | 14834 |
| 2024-03-21 | 28.27 | $28.53 | 24600 |
| 2024-03-20 | 28.24 | $28.53 | 10506 |
| 2024-03-19 | 28.20 | $28.22 | 31200 |
| 2024-03-18 | 28.19 | $27.95 | 49900 |
| 2024-03-15 | 28.20 | $27.96 | 21100 |
| 2024-03-14 | 28.21 | $27.66 | 14900 |
| 2024-03-13 | 28.23 | $27.88 | 24807 |
| 2024-03-12 | 28.23 | $28.10 | 53683 |
| 2024-03-11 | 28.21 | $28.82 | 22300 |
| 2024-03-08 | 28.11 | $28.94 | 13100 |
| 2024-03-07 | 27.98 | $28.86 | 13100 |
| 2024-03-06 | 27.86 | $28.19 | 5000 |
| 2024-03-05 | 27.79 | $28.20 | 47307 |
| 2024-03-04 | 27.72 | $28.52 | 25600 |
| 2024-03-01 | 27.61 | $28.52 | 13800 |
| 2024-02-29 | 27.50 | $28.23 | 8524 |
| 2024-02-28 | 27.41 | $28.16 | 46934 |
| 2024-02-27 | 27.33 | $27.99 | 68500 |
| 2024-02-26 | 27.26 | $27.61 | 49000 |
| 2024-02-23 | 27.23 | $27.61 | 6900 |
| 2024-02-22 | 27.19 | $27.61 | 76400 |
| 2024-02-21 | 27.16 | $27.62 | 44801 |
| 2024-02-20 | 27.12 | $27.51 | 48300 |
| 2024-02-16 | 27.10 | $27.20 | 7916 |
| 2024-02-15 | 27.10 | $27.18 | 28306 |
| 2024-02-14 | 27.11 | $26.56 | 6727 |
| 2024-02-13 | 27.18 | $26.22 | 18012 |
| 2024-02-12 | 27.30 | $27.16 | 2800 |
| 2024-02-09 | 27.32 | $27.02 | 10300 |
| 2024-02-08 | 27.36 | $26.78 | 8300 |
| 2024-02-07 | 27.42 | $27.12 | 2638 |
| 2024-02-06 | 27.45 | $27.10 | 32027 |
| 2024-02-05 | 27.50 | $26.91 | 79737 |
| 2024-02-02 | 27.57 | $27.61 | 15810 |
| 2024-02-01 | 27.57 | $28.00 | 913 |
| 2024-01-31 | 27.54 | $27.59 | 2437 |
| 2024-01-30 | 27.56 | $27.33 | 800 |
| 2024-01-29 | 27.60 | $27.42 | 605 |
| 2024-01-26 | 27.64 | $27.50 | 600 |
| 2024-01-25 | 27.68 | $27.41 | 1217 |
| 2024-01-24 | 27.74 | $27.55 | 1700 |
| 2024-01-23 | 27.79 | $27.58 | 230 |
| 2024-01-22 | 27.83 | $27.81 | 8700 |
| 2024-01-19 | 27.86 | $27.63 | 3622 |
| 2024-01-18 | 27.90 | $27.27 | 1000 |
| 2024-01-17 | 27.98 | $27.30 | 15044 |
| 2024-01-16 | 28.07 | $27.91 | 1637 |
| 2024-01-12 | 28.09 | $27.04 | 1000 |
| 2024-01-11 | 28.21 | $27.07 | 4000 |
| 2024-01-10 | 28.32 | $27.81 | 700 |
| 2024-01-09 | 28.37 | $28.04 | 2325 |
| 2024-01-08 | 28.39 | $28.57 | 1708 |
| 2024-01-05 | 28.35 | $28.14 | 1731 |
| 2024-01-04 | 28.36 | $28.22 | 1500 |
| 2024-01-03 | 28.36 | $28.55 | 17200 |
| 2024-01-02 | 28.32 | $28.55 | 1200 |
| 2023-12-29 | 28.27 | $28.55 | 2300 |
| 2023-12-28 | 28.22 | $28.62 | 4126 |
| 2023-12-27 | 28.16 | $28.91 | 27500 |
| 2023-12-26 | 28.05 | $29.00 | 1000 |
| 2023-12-22 | 27.92 | $28.26 | 3144 |
| 2023-12-21 | 27.86 | $28.06 | 1500 |
| 2023-12-20 | 27.81 | $28.06 | 2414 |
| 2023-12-19 | 27.75 | $28.16 | 1431 |
| 2023-12-18 | 27.68 | $27.59 | 2600 |
| 2023-12-15 | 27.67 | $28.00 | 7200 |
| 2023-12-14 | 27.63 | $28.74 | 2907 |
| 2023-12-13 | 27.51 | $28.37 | 9848 |
| 2023-12-12 | 27.42 | $27.31 | 8021 |
| 2023-12-11 | 27.44 | $27.43 | 7200 |
| 2023-12-08 | 27.45 | $27.94 | 11050 |
| 2023-12-07 | 27.40 | $27.94 | 3847 |
| 2023-12-06 | 27.35 | $27.98 | 901 |
| 2023-12-05 | 27.30 | $27.61 | 22300 |
| 2023-12-04 | 27.28 | $28.00 | 173028 |
| 2023-12-01 | 27.23 | $27.04 | 20600 |
| 2023-11-30 | 27.28 | $27.04 | 190600 |
| 2023-11-29 | 27.31 | $27.08 | 1900 |
| 2023-11-28 | 27.34 | $26.32 | 43800 |
| 2023-11-27 | 27.44 | $26.32 | 113928 |
| 2023-11-24 | 27.54 | $26.72 | 24100 |
| 2023-11-22 | 27.60 | $26.72 | 1538 |
| 2023-11-21 | 27.65 | $26.70 | 2225 |
| 2023-11-20 | 27.71 | $28.25 | 429 |
| 2023-11-17 | 27.61 | $28.37 | 14250 |
| 2023-11-16 | 27.50 | $28.37 | 4400 |
| 2023-11-15 | 27.39 | $28.37 | 1500 |
| 2023-11-14 | 27.27 | $28.37 | 3833 |
| 2023-11-13 | 27.16 | $27.30 | 1000 |
| 2023-11-10 | 27.15 | $27.30 | 3650 |
| 2023-11-09 | 27.14 | $27.30 | 6300 |
| 2023-11-08 | 27.14 | $27.30 | 23900 |
| 2023-11-07 | 27.14 | $27.65 | 200 |
| 2023-11-06 | 27.12 | $28.39 | 7930 |
| 2023-11-03 | 27.01 | $28.51 | 8714 |
| 2023-11-02 | 26.90 | $27.83 | 26603 |
| 2023-11-01 | 26.84 | $25.79 | 1300 |
| 2023-10-31 | 26.98 | $25.79 | 700 |
| 2023-10-30 | 27.13 | $25.87 | 1210 |
| 2023-10-27 | 27.28 | $25.99 | 18800 |
| 2023-10-26 | 27.43 | $26.37 | 3350 |
| 2023-10-25 | 27.55 | $26.37 | 5400 |
| 2023-10-24 | 27.68 | $26.37 | 19442 |
| 2023-10-23 | 27.84 | $26.49 | 27847 |
| 2023-10-20 | 28.00 | $28.15 | 3200 |
| 2023-10-19 | 28.02 | $28.15 | 20700 |
| 2023-10-18 | 28.05 | $28.15 | 4600 |
| 2023-10-17 | 28.09 | $28.15 | 10200 |
| 2023-10-16 | 28.14 | $28.15 | 28100 |
| 2023-10-13 | 28.21 | $27.79 | 63101 |
| 2023-10-12 | 28.33 | $28.47 | 10600 |
| 2023-10-11 | 28.39 | $28.47 | 8622 |
| 2023-10-10 | 28.45 | $28.08 | 30523 |
| 2023-10-09 | 28.56 | $27.40 | 40800 |
| 2023-10-06 | 28.74 | $27.40 | 9723 |
| 2023-10-05 | 28.93 | $27.48 | 17500 |
| 2023-10-04 | 29.12 | $26.61 | 23319 |
| 2023-10-03 | 29.41 | $27.13 | 71000 |
| 2023-10-02 | 29.66 | $27.13 | 19500 |
| 2023-09-29 | 29.93 | $28.57 | 17302 |
| 2023-09-28 | 30.07 | $28.49 | 16400 |
| 2023-09-27 | 30.22 | $29.23 | 30528 |
| 2023-09-26 | 30.30 | $30.57 | 12200 |
| 2023-09-25 | 30.26 | $30.57 | 5100 |
| 2023-09-22 | 30.21 | $30.57 | 9100 |
| 2023-09-21 | 30.16 | $30.57 | 10200 |
| 2023-09-20 | 30.10 | $30.57 | 7482 |
| 2023-09-19 | 30.04 | $31.20 | 25500 |
| 2023-09-18 | 29.90 | $31.20 | 76600 |
| 2023-09-15 | 29.76 | $31.20 | 20300 |
| 2023-09-14 | 29.61 | $29.37 | 159900 |
| 2023-09-13 | 29.63 | $29.37 | 60300 |
| 2023-09-12 | 29.64 | $29.37 | 35800 |
| 2023-09-11 | 29.67 | $29.37 | 1900 |
| 2023-09-08 | 29.69 | $29.37 | 15400 |
| 2023-09-07 | 29.72 | $29.37 | 228 |
| 2023-09-06 | 29.76 | $29.74 | 28900 |
| 2023-09-05 | 29.75 | $29.74 | 1205 |
| 2023-09-01 | 29.76 | $30.07 | 15300 |
| 2023-08-31 | 29.73 | $30.07 | 8500 |
| 2023-08-30 | 29.70 | $30.07 | 913 |
| 2023-08-29 | 29.68 | $30.00 | 5100 |
| 2023-08-28 | 29.66 | $30.00 | 3400 |
| 2023-08-25 | 29.66 | $30.00 | 5700 |
| 2023-08-24 | 29.66 | $30.33 | 330 |
| 2023-08-23 | 29.63 | $29.02 | 1700 |
| 2023-08-22 | 29.74 | $29.02 | 3100 |
| 2023-08-21 | 29.87 | $29.02 | 500 |
| 2023-08-18 | 30.00 | $29.30 | 400 |
| 2023-08-17 | 30.12 | $29.17 | 3800 |
| 2023-08-16 | 30.27 | $29.17 | 2900 |
| 2023-08-15 | 30.42 | $29.28 | 300 |
| 2023-08-14 | 30.57 | $30.03 | 4150 |
| 2023-08-11 | 30.65 | $30.03 | 200 |
| 2023-08-10 | 30.74 | $30.35 | 211 |
| 2023-08-09 | 30.80 | $29.80 | 4325 |
| 2023-08-08 | 30.91 | $29.80 | 2241 |
| 2023-08-07 | 31.04 | $30.66 | 4412 |
| 2023-08-04 | 31.08 | $30.66 | 1200 |
| 2023-08-03 | 31.12 | $30.09 | 200 |
| 2023-08-02 | 31.22 | $30.09 | 900 |
| 2023-08-01 | 31.33 | $31.47 | 4500 |
| 2023-07-31 | 31.30 | $31.47 | 200 |
| 2023-07-28 | 31.28 | $31.47 | 100 |
| 2023-07-27 | 31.27 | $31.47 | 300 |
| 2023-07-26 | 31.27 | $31.47 | 500 |
| 2023-07-25 | 31.29 | $31.47 | 6201 |
| 2023-07-24 | 31.31 | $31.70 | 650 |
| 2023-07-21 | 31.33 | $31.70 | 210 |
| 2023-07-20 | 31.36 | $31.21 | 725 |
| 2023-07-19 | 31.44 | $31.21 | 132 |
| 2023-07-18 | 31.54 | $31.20 | 204 |
| 2023-07-17 | 31.66 | $30.74 | 800 |
| 2023-07-14 | 31.83 | $30.74 | 550 |
| 2023-07-13 | 32.02 | $30.74 | 4731 |
| 2023-07-12 | 32.23 | $31.00 | 425 |
| 2023-07-11 | 32.42 | $31.00 | 300 |
| 2023-07-10 | 32.63 | $31.00 | 56100 |
| 2023-07-07 | 32.86 | $31.00 | 111900 |
| 2023-07-06 | 33.10 | $31.00 | 56100 |
| 2023-07-05 | 33.35 | $31.00 | 500 |
| 2023-07-03 | 33.61 | $31.75 | 28200 |
| 2023-06-30 | 33.81 | $31.75 | 500 |
| 2023-06-29 | 34.01 | $34.05 | 14250 |
| 2023-06-28 | 34.00 | $34.05 | 300 |
| 2023-06-27 | 33.98 | $34.05 | 200 |
| 2023-06-26 | 33.96 | $34.05 | — |
| 2023-06-23 | 33.93 | $34.05 | — |
| 2023-06-22 | 33.91 | $34.05 | — |
| 2023-06-21 | 33.89 | $34.05 | — |
| 2023-06-20 | 33.87 | $34.05 | — |
| 2023-06-16 | 33.85 | $34.05 | — |
| 2023-06-15 | 33.83 | $34.05 | — |
| 2023-06-14 | 33.81 | $34.05 | — |
| 2023-06-13 | 33.79 | $34.05 | 200 |
| 2023-06-12 | 33.78 | $33.86 | 340 |
| 2023-06-09 | 33.79 | $34.19 | 535 |
| 2023-06-08 | 33.76 | $34.19 | 505 |
| 2023-06-07 | 33.73 | $33.50 | — |
| 2023-06-06 | 33.78 | $33.50 | — |
| 2023-06-05 | 33.82 | $33.50 | 300 |
| 2023-06-02 | 33.87 | $33.50 | 3000 |
| 2023-06-01 | 33.92 | $33.50 | 2100 |
| 2023-05-31 | 33.97 | $33.50 | 1123 |
| 2023-05-30 | 34.02 | $33.50 | 600 |
| 2023-05-26 | 34.06 | $32.81 | 1500 |
| 2023-05-25 | 34.18 | $34.19 | 1650 |
| 2023-05-24 | 34.15 | $34.19 | 1425 |
| 2023-05-23 | 34.11 | $34.19 | 1200 |
| 2023-05-22 | 34.06 | $34.19 | 200 |
| 2023-05-19 | 34.00 | $34.25 | — |
| 2023-05-18 | 33.92 | $34.25 | 203 |
| 2023-05-17 | 33.82 | $34.45 | — |
| 2023-05-16 | 33.70 | $34.45 | 300 |
| 2023-05-15 | 33.57 | $34.22 | — |
| 2023-05-12 | 33.45 | $34.22 | — |
| 2023-05-11 | 33.32 | $34.22 | 1100 |
| 2023-05-10 | 33.20 | $34.51 | 3200 |
| 2023-05-09 | 33.03 | $33.95 | 326 |
| 2023-05-08 | 32.91 | $34.00 | 650 |
| 2023-05-05 | 32.77 | $34.00 | 2300 |
| 2023-05-04 | 32.61 | $33.50 | 400 |
| 2023-05-03 | 32.50 | $33.54 | 375 |
| 2023-05-02 | 32.37 | $33.54 | 237 |
| 2023-05-01 | 32.22 | $33.54 | 411 |
| 2023-04-28 | 32.06 | $32.85 | 142 |
| 2023-04-27 | 31.95 | $32.00 | 500 |
| 2023-04-26 | 31.91 | $31.64 | 168 |
| 2023-04-25 | 31.90 | $31.64 | 134 |
| 2023-04-24 | 31.89 | $31.64 | 100 |
| 2023-04-21 | 31.86 | $31.64 | 2300 |
| 2023-04-20 | 31.82 | $31.73 | 1700 |
| 2023-04-19 | 31.76 | $32.45 | — |
| 2023-04-18 | 31.63 | $32.45 | 250 |
| 2023-04-17 | 31.48 | $32.45 | 500 |
| 2023-04-14 | 31.31 | $33.17 | 325 |
| 2023-04-13 | 31.07 | $33.17 | 735 |
| 2023-04-12 | 30.81 | $32.75 | 307 |
| 2023-04-11 | 30.57 | $31.37 | 362 |
| 2023-04-10 | 30.47 | $31.37 | 381 |
| 2023-04-06 | 30.35 | $31.37 | 390 |
| 2023-04-05 | 30.23 | $31.37 | 400 |
| 2023-04-04 | 30.11 | $31.37 | 1300 |
| 2023-04-03 | 29.98 | $29.48 | 206 |
| 2023-03-31 | 30.04 | $30.71 | 1500 |
| 2023-03-30 | 29.98 | $30.71 | 1000 |
| 2023-03-29 | 29.92 | $29.96 | — |
| 2023-03-28 | 29.94 | $29.96 | — |
| 2023-03-27 | 29.96 | $29.96 | 300 |
| 2023-03-24 | 29.98 | $29.51 | — |
| 2023-03-23 | 30.06 | $29.51 | — |
| 2023-03-22 | 30.15 | $29.51 | 200 |
| 2023-03-21 | 30.25 | $29.98 | — |
| 2023-03-20 | 30.32 | $29.98 | 420 |
| 2023-03-17 | 30.40 | $29.84 | 100 |
| 2023-03-16 | 30.50 | $29.82 | 400 |
| 2023-03-15 | 30.62 | $30.09 | — |
| 2023-03-14 | 30.72 | $30.09 | — |
| 2023-03-13 | 30.83 | $30.09 | — |
| 2023-03-10 | 30.95 | $30.09 | — |
| 2023-03-09 | 31.07 | $30.09 | 700 |
| 2023-03-08 | 31.21 | $30.59 | — |
| 2023-03-07 | 31.31 | $30.59 | 500 |
| 2023-03-06 | 31.42 | $30.59 | 5600 |
| 2023-03-03 | 31.54 | $31.14 | 1806 |
| 2023-03-02 | 31.61 | $30.35 | 6849 |
| 2023-03-01 | 31.77 | $30.70 | 4400 |
| 2023-02-28 | 31.92 | $30.87 | 44100 |
| 2023-02-27 | 32.06 | $31.50 | 200 |
| 2023-02-24 | 32.15 | $31.69 | 2750 |
| 2023-02-23 | 32.23 | $31.69 | 1539 |
| 2023-02-22 | 32.32 | $31.59 | 3011 |
| 2023-02-21 | 32.43 | $32.20 | 3875 |
| 2023-02-17 | 32.50 | $32.20 | 1626 |
| 2023-02-16 | 32.57 | $32.24 | 4437 |
| 2023-02-15 | 32.64 | $32.24 | 1400 |
| 2023-02-14 | 32.73 | $32.39 | 2600 |
| 2023-02-13 | 32.81 | $32.09 | 4718 |
| 2023-02-10 | 32.93 | $32.09 | 325 |
| 2023-02-09 | 33.06 | $31.88 | 8000 |
| 2023-02-08 | 33.21 | $32.16 | 131 |
| 2023-02-07 | 33.35 | $32.11 | 801 |
| 2023-02-06 | 33.50 | $32.68 | 5000 |
| 2023-02-03 | 33.60 | $32.68 | 7824 |
| 2023-02-02 | 33.71 | $33.28 | 4100 |
| 2023-02-01 | 33.76 | $33.07 | 1035 |
| 2023-01-31 | 33.84 | $33.63 | 25700 |
| 2023-01-30 | 33.87 | $33.30 | 900 |
| 2023-01-27 | 33.94 | $33.55 | 200 |
| 2023-01-26 | 33.98 | $33.87 | 2650 |
| 2023-01-25 | 34.01 | $33.87 | 1475 |
| 2023-01-24 | 34.04 | $33.87 | 887 |
| 2023-01-23 | 34.08 | $33.87 | 593 |
| 2023-01-20 | 34.13 | $33.87 | 216 |
| 2023-01-19 | 34.18 | $34.13 | 826 |
| 2023-01-18 | 34.21 | $34.20 | 441 |
| 2023-01-17 | 34.23 | $34.83 | 400 |
| 2023-01-13 | 34.21 | $34.00 | 500 |
| 2023-01-12 | 34.27 | $33.75 | 300 |
| 2023-01-11 | 34.37 | $33.75 | 100 |
| 2023-01-10 | 34.49 | $33.75 | 100 |
| 2023-01-09 | 34.61 | $33.75 | 44322 |
| 2023-01-06 | 34.75 | $33.85 | 200 |
| 2023-01-05 | 34.88 | $33.85 | 250 |
| 2023-01-04 | 35.02 | $33.85 | 400 |
| 2023-01-03 | 35.17 | $34.33 | 300 |
| 2022-12-30 | 35.27 | $34.76 | 750 |
| 2022-12-29 | 35.33 | $34.33 | 1200 |
| 2022-12-28 | 35.44 | $34.76 | 3000 |
| 2022-12-27 | 35.50 | $35.40 | 1000 |
| 2022-12-23 | 35.49 | $35.37 | 650 |
| 2022-12-22 | 35.48 | $35.37 | 100 |
| 2022-12-21 | 35.46 | $35.37 | 225 |
| 2022-12-20 | 35.43 | $34.56 | 100 |
| 2022-12-19 | 35.46 | $34.56 | 400 |
| 2022-12-16 | 35.49 | $34.98 | 200 |
| 2022-12-15 | 35.47 | $36.81 | 100 |
| 2022-12-14 | 35.25 | $36.81 | 128 |
| 2022-12-13 | 35.01 | $36.12 | 3900 |
| 2022-12-12 | 34.83 | $36.12 | 1200 |
| 2022-12-09 | 34.64 | $36.12 | 1000 |
| 2022-12-08 | 34.42 | $35.90 | — |
| 2022-12-07 | 34.22 | $35.90 | 1800 |
| 2022-12-06 | 33.99 | $35.25 | 800 |
| 2022-12-05 | 33.81 | $34.76 | 900 |
| 2022-12-02 | 33.67 | $35.08 | — |
| 2022-12-01 | 33.47 | $35.08 | 2101 |
| 2022-11-30 | 33.26 | $34.05 | — |
| 2022-11-29 | 33.14 | $34.05 | 5400 |
| 2022-11-28 | 33.02 | $34.05 | 7500 |
| 2022-11-25 | 32.89 | $34.05 | 1224 |
| 2022-11-23 | 32.76 | $33.40 | 325 |
| 2022-11-22 | 32.69 | $33.20 | 401 |
| 2022-11-21 | 32.64 | $32.74 | 732 |
| 2022-11-18 | 32.63 | $32.50 | 115 |
| 2022-11-17 | 32.62 | $32.60 | 510 |
| 2022-11-16 | 32.60 | $32.90 | 300 |
| 2022-11-15 | 32.55 | $33.00 | 400 |
| 2022-11-14 | 32.48 | $33.24 | 200 |
| 2022-11-11 | 32.38 | $33.58 | 420 |
| 2022-11-10 | 32.23 | $32.47 | 8550 |
| 2022-11-09 | 32.18 | $32.47 | 9075 |
| 2022-11-08 | 32.12 | $32.47 | 1600 |
| 2022-11-07 | 32.06 | $31.72 | 3920 |
| 2022-11-04 | 32.06 | $31.86 | 329 |
| 2022-11-03 | 32.05 | $31.33 | 120 |
| 2022-11-02 | 32.10 | $31.96 | 900 |
| 2022-11-01 | 32.10 | $32.23 | 1000 |
| 2022-10-31 | 32.10 | $33.16 | 800 |
| 2022-10-28 | 32.01 | $33.30 | 600 |
| 2022-10-27 | 31.91 | $33.65 | 300 |
| 2022-10-26 | 31.78 | $32.96 | 502 |
| 2022-10-25 | 31.74 | $32.81 | 600 |
| 2022-10-24 | 31.72 | $31.90 | 103200 |
| 2022-10-21 | 31.81 | $29.39 | 2700 |
| 2022-10-20 | 32.17 | $31.28 | 624 |
| 2022-10-19 | 32.39 | $31.85 | 9337 |
| 2022-10-18 | 32.58 | $31.85 | 100 |
| 2022-10-17 | 32.81 | $31.58 | 2000 |
| 2022-10-14 | 33.10 | $30.52 | 900 |
| 2022-10-13 | 33.52 | $30.99 | 1908 |
| 2022-10-12 | 33.93 | $30.22 | 1322 |
| 2022-10-11 | 34.45 | $31.64 | 3500 |
| 2022-10-10 | 34.88 | $30.00 | 2900 |
| 2022-10-07 | 35.51 | $32.44 | 616 |
| 2022-10-06 | 35.94 | $33.02 | 922 |
| 2022-10-05 | 36.34 | $34.90 | 300 |
| 2022-10-04 | 36.58 | $35.61 | 1141 |
| 2022-10-03 | 36.77 | $34.96 | 600 |
| 2022-09-30 | 37.03 | $34.19 | 1003 |
| 2022-09-29 | 37.39 | $34.19 | 1400 |
| 2022-09-28 | 37.78 | $35.74 | 4319 |
| 2022-09-27 | 38.03 | $36.05 | 9600 |
| 2022-09-26 | 38.27 | $36.05 | 445 |
| 2022-09-23 | 38.53 | $37.09 | 600 |
| 2022-09-22 | 38.70 | $38.61 | 4900 |
| 2022-09-21 | 38.73 | $38.61 | 115 |
| 2022-09-20 | 38.76 | $38.22 | 1744 |
| 2022-09-19 | 38.83 | $38.59 | 215 |
| 2022-09-16 | 38.87 | $37.94 | 100 |
| 2022-09-15 | 38.98 | $37.83 | 1105 |
| 2022-09-14 | 39.10 | $38.78 | 225 |
| 2022-09-13 | 39.14 | $39.61 | 2550 |
| 2022-09-12 | 39.09 | $39.61 | 12200 |
| 2022-09-09 | 39.04 | $38.98 | 1375 |
| 2022-09-08 | 39.06 | $38.98 | 300 |
| 2022-09-07 | 39.07 | $39.18 | 100 |
| 2022-09-06 | 39.06 | $38.25 | 1400 |
| 2022-09-02 | 39.15 | $38.45 | 615 |
| 2022-09-01 | 39.21 | $38.95 | 710 |
| 2022-08-31 | 39.22 | $38.85 | 5700 |
| 2022-08-30 | 39.24 | $39.41 | 305 |
| 2022-08-29 | 39.20 | $39.51 | 500 |
| 2022-08-26 | 39.14 | $39.53 | 138 |
| 2022-08-25 | 39.07 | $39.64 | 100 |
| 2022-08-24 | 38.99 | $39.72 | 300 |
| 2022-08-23 | 38.89 | $38.90 | 200 |
| 2022-08-22 | 38.85 | $38.68 | 500 |
| 2022-08-19 | 38.83 | $39.17 | 150 |
| 2022-08-18 | 38.76 | $39.17 | 1432 |
| 2022-08-17 | 38.66 | $39.22 | 125 |
| 2022-08-16 | 38.56 | $39.22 | 3112 |
| 2022-08-15 | 38.44 | $39.24 | 800 |
| 2022-08-12 | 38.30 | $39.05 | 328 |
| 2022-08-11 | 38.16 | $39.11 | 100 |
| 2022-08-10 | 38.00 | $39.11 | — |
| 2022-08-09 | 37.83 | $39.11 | 3200 |
| 2022-08-08 | 37.63 | $38.23 | — |
| 2022-08-05 | 37.51 | $38.23 | 200 |
| 2022-08-04 | 37.36 | $38.65 | 300 |
| 2022-08-03 | 37.16 | $38.01 | 1240 |
| 2022-08-02 | 37.01 | $38.68 | 511 |
| 2022-08-01 | 36.76 | $36.98 | 201 |
| 2022-07-29 | 36.67 | $38.57 | 4840 |
| 2022-07-28 | 36.41 | $37.92 | 800 |
| 2022-07-27 | 36.21 | $37.63 | 1300 |
| 2022-07-26 | 36.02 | $37.05 | 300 |
| 2022-07-25 | 35.88 | $37.12 | 900 |
| 2022-07-22 | 35.72 | $36.47 | 5527 |
| 2022-07-21 | 35.61 | $36.79 | 600 |
| 2022-07-20 | 35.46 | $36.55 | 2128 |
| 2022-07-19 | 35.32 | $36.47 | 200 |
| 2022-07-18 | 35.17 | $36.23 | 1200 |
| 2022-07-15 | 35.04 | $35.67 | 800 |
| 2022-07-14 | 34.95 | $35.26 | 700 |
| 2022-07-13 | 34.91 | $35.73 | 2300 |
| 2022-07-12 | 34.82 | $34.85 | 2845 |
| 2022-07-11 | 34.82 | $34.97 | 800 |
| 2022-07-08 | 34.81 | $35.17 | 835 |
| 2022-07-07 | 34.80 | $34.90 | 200 |
| 2022-07-06 | 34.81 | $34.20 | 400 |
| 2022-07-05 | 34.91 | $34.04 | 400 |
| 2022-07-01 | 35.03 | $34.96 | — |
| 2022-06-30 | 35.07 | $34.96 | 5100 |
| 2022-06-29 | 35.12 | $35.74 | — |
| 2022-06-28 | 35.09 | $35.74 | 300 |
| 2022-06-27 | 35.05 | $35.73 | 101 |
| 2022-06-24 | 35.02 | $34.23 | — |
| 2022-06-23 | 35.14 | $34.23 | 546 |
| 2022-06-22 | 35.26 | $34.66 | 301 |
| 2022-06-21 | 35.34 | $34.02 | 200 |
| 2022-06-17 | 35.48 | $33.65 | 8700 |
| 2022-06-16 | 35.67 | $34.11 | 944 |
| 2022-06-15 | 35.82 | $34.53 | 300 |
| 2022-06-14 | 35.93 | $35.04 | 3330 |
| 2022-06-13 | 35.99 | $35.61 | 4104 |
| 2022-06-10 | 35.99 | $36.25 | 212 |
| 2022-06-09 | 35.91 | $36.69 | 206 |
| 2022-06-08 | 35.78 | $37.04 | 400 |
| 2022-06-07 | 35.59 | $36.49 | — |
| 2022-06-06 | 35.45 | $36.49 | — |
| 2022-06-03 | 35.30 | $36.49 | 5500 |
| 2022-06-02 | 35.14 | $35.82 | — |
| 2022-06-01 | 35.03 | $35.82 | 100 |
| 2022-05-31 | 34.92 | $35.76 | 4232 |
| 2022-05-27 | 34.80 | $35.27 | 1800 |
| 2022-05-26 | 34.71 | $35.40 | 801 |
| 2022-05-25 | 34.61 | $35.60 | 1901 |
| 2022-05-24 | 34.47 | $35.03 | 200 |
| 2022-05-23 | 34.38 | $35.00 | — |
| 2022-05-20 | 34.27 | $35.00 | 600 |
| 2022-05-19 | 34.16 | $35.16 | 100 |
| 2022-05-18 | 34.03 | $34.92 | 200 |
| 2022-05-17 | 33.92 | $34.93 | 3600 |
| 2022-05-16 | 33.80 | $34.78 | 400 |
| 2022-05-13 | 33.69 | $33.88 | 100 |
| 2022-05-12 | 33.66 | $33.00 | 1400 |
| 2022-05-11 | 33.72 | $33.72 | 20515 |
| 2022-05-10 | 33.71 | $33.72 | 200 |
| 2022-05-09 | 33.69 | $34.23 | 2400 |
| 2022-05-06 | 33.62 | $34.38 | 800 |
| 2022-05-05 | 33.54 | $34.15 | 400 |
| 2022-05-04 | 33.47 | $34.10 | 2200 |
| 2022-05-03 | 33.40 | $34.25 | 2210 |
| 2022-05-02 | 33.31 | $33.75 | 7600 |
| 2022-04-29 | 33.26 | $33.17 | — |
| 2022-04-28 | 33.26 | $33.19 | 2300 |
| 2022-04-27 | 33.26 | $32.69 | 4500 |
| 2022-04-26 | 33.31 | $32.64 | 3244 |
| 2022-04-25 | 33.36 | $32.63 | 1116 |
| 2022-04-22 | 33.41 | $33.38 | 824 |
| 2022-04-21 | 33.38 | $33.86 | 2743 |
| 2022-04-20 | 33.31 | $34.29 | 800 |
| 2022-04-19 | 33.18 | $33.90 | 1700 |
| 2022-04-18 | 33.09 | $33.45 | 200 |
| 2022-04-14 | 33.04 | $33.46 | 840 |
| 2022-04-13 | 32.98 | $33.20 | 240 |
| 2022-04-12 | 32.94 | $33.31 | 200 |
| 2022-04-11 | 32.89 | $33.20 | 3030 |
| 2022-04-08 | 32.84 | $33.56 | 100 |
| 2022-04-07 | 32.74 | $33.40 | 100 |
| 2022-04-06 | 32.65 | $33.50 | 2322 |
| 2022-04-05 | 32.54 | $32.53 | — |
| 2022-04-04 | 32.52 | $32.53 | 1427 |
| 2022-04-01 | 32.49 | $32.72 | 114 |
| 2022-03-31 | 32.43 | $32.53 | 341 |
| 2022-03-30 | 32.38 | $32.48 | 900 |
| 2022-03-29 | 32.33 | $32.95 | 300 |
| 2022-03-28 | 32.22 | $32.41 | 136 |
| 2022-03-25 | 32.15 | $32.52 | 520 |
| 2022-03-24 | 32.06 | $32.68 | 900 |
| 2022-03-23 | 31.95 | $32.54 | 1013 |
| 2022-03-22 | 31.84 | $32.73 | 738 |
| 2022-03-21 | 31.71 | $32.85 | 900 |
| 2022-03-18 | 31.55 | $32.90 | 400 |
| 2022-03-17 | 31.38 | $32.94 | 3500 |
| 2022-03-16 | 31.21 | $32.17 | 800 |
| 2022-03-15 | 31.10 | $31.73 | 2900 |
| 2022-03-14 | 31.02 | $31.07 | 910 |
| 2022-03-11 | 31.01 | $31.70 | 3302 |
| 2022-03-10 | 30.94 | $31.61 | 5805 |
| 2022-03-09 | 30.88 | $31.53 | 49600 |
| 2022-03-08 | 30.82 | $31.10 | 3200 |
| 2022-03-07 | 30.81 | $31.29 | 200 |
| 2022-03-04 | 30.77 | $30.30 | 10100 |
| 2022-03-03 | 30.84 | $30.52 | 1100 |
| 2022-03-02 | 30.88 | $30.83 | 4922 |
| 2022-03-01 | 30.90 | $30.58 | 7536 |
| 2022-02-28 | 30.94 | $30.64 | 530 |
| 2022-02-25 | 30.97 | $30.55 | — |
| 2022-02-24 | 31.01 | $30.29 | 900 |
| 2022-02-23 | 31.08 | $30.85 | 200 |
| 2022-02-22 | 31.08 | $30.74 | 6822 |
| 2022-02-18 | 31.09 | $30.98 | 4500 |
| 2022-02-17 | 31.08 | $31.43 | 924 |
| 2022-02-16 | 31.02 | $31.32 | 512 |
| 2022-02-15 | 30.97 | $31.09 | 540 |
| 2022-02-14 | 30.94 | $31.05 | 600 |
| 2022-02-11 | 30.91 | $31.20 | 1300 |
| 2022-02-10 | 30.86 | $31.36 | 4500 |
| 2022-02-09 | 30.80 | $31.43 | 728 |
| 2022-02-08 | 30.73 | $31.12 | 300 |
| 2022-02-07 | 30.68 | $31.20 | 1800 |
| 2022-02-04 | 30.63 | $30.75 | 623 |
| 2022-02-03 | 30.62 | $31.05 | 1200 |
| 2022-02-02 | 30.58 | $31.26 | 3127 |
| 2022-02-01 | 30.51 | $31.09 | 2500 |
| 2022-01-31 | 30.47 | $31.11 | 3600 |
| 2022-01-28 | 30.42 | $30.35 | 11520 |
| 2022-01-27 | 30.45 | $29.94 | 1200 |
| 2022-01-26 | 30.52 | $29.74 | 900 |
| 2022-01-25 | 30.62 | $29.73 | 547 |
| 2022-01-24 | 30.73 | $29.97 | 3200 |
| 2022-01-21 | 30.82 | $30.13 | 800 |
| 2022-01-20 | 30.90 | $31.25 | 9100 |
| 2022-01-19 | 30.87 | $30.80 | 400 |
| 2022-01-18 | 30.88 | $30.80 | 2811 |
| 2022-01-14 | 30.88 | $30.76 | 500 |
| 2022-01-13 | 30.89 | $30.91 | 600 |
| 2022-01-12 | 30.89 | $30.90 | 1500 |
| 2022-01-11 | 30.88 | $30.53 | 900 |
| 2022-01-10 | 30.90 | $30.63 | 1700 |
| 2022-01-07 | 30.91 | $30.87 | 1314 |
| 2022-01-06 | 30.90 | $30.71 | 1000 |
| 2022-01-05 | 30.90 | $30.71 | 1400 |
| 2022-01-04 | 30.91 | $30.94 | 500 |
| 2022-01-03 | 30.89 | $31.50 | 538 |
| 2021-12-31 | 30.82 | $31.19 | 431 |
| 2021-12-30 | 30.76 | $30.90 | 700 |
| 2021-12-29 | 30.73 | $31.25 | 400 |
| 2021-12-28 | 30.66 | $31.10 | — |
| 2021-12-27 | 30.61 | $31.10 | 417 |
| 2021-12-23 | 30.55 | $31.33 | 600 |
| 2021-12-22 | 30.48 | $31.18 | 440 |
| 2021-12-21 | 30.41 | $30.78 | 700 |
| 2021-12-20 | 30.40 | $29.91 | 434 |
| 2021-12-17 | 30.47 | $30.15 | 615 |
| 2021-12-16 | 30.53 | $30.65 | 1430 |
| 2021-12-15 | 30.55 | $30.27 | 526 |
| 2021-12-14 | 30.62 | $30.00 | 1728 |
| 2021-12-13 | 30.73 | $30.18 | 1700 |
| 2021-12-10 | 30.82 | $30.28 | 1000 |
| 2021-12-09 | 30.92 | $30.75 | 12308 |
| 2021-12-08 | 30.99 | $31.12 | 342 |
| 2021-12-07 | 31.02 | $31.14 | 5405 |
| 2021-12-06 | 31.06 | $30.72 | 1845 |
| 2021-12-03 | 31.16 | $29.64 | 3700 |
| 2021-12-02 | 31.37 | $30.06 | 1200 |
| 2021-12-01 | 31.55 | $30.27 | 701 |
| 2021-11-30 | 31.73 | $29.86 | 14800 |
| 2021-11-29 | 31.96 | $30.99 | 940 |
| 2021-11-26 | 32.10 | $30.97 | 3048 |
| 2021-11-24 | 32.24 | $31.38 | 1635 |
| 2021-11-23 | 32.35 | $31.53 | 2800 |
| 2021-11-22 | 32.47 | $31.87 | 2000 |
| 2021-11-19 | 32.57 | $32.03 | 300 |
| 2021-11-18 | 32.67 | $32.19 | 700 |
| 2021-11-17 | 32.77 | $32.16 | 2900 |
| 2021-11-16 | 32.89 | $32.54 | 1214 |
| 2021-11-15 | 32.99 | $32.39 | 2329 |
| 2021-11-12 | 33.12 | $32.30 | 210 |
| 2021-11-11 | 33.26 | $32.27 | 529 |
| 2021-11-10 | 33.42 | $33.02 | 1040 |
| 2021-11-09 | 33.52 | $32.76 | 2100 |
| 2021-11-08 | 33.65 | $32.70 | 3900 |
| 2021-11-05 | 33.80 | $32.95 | 1800 |
| 2021-11-04 | 33.92 | $32.82 | 326 |
| 2021-11-03 | 34.07 | $32.92 | 1910 |
| 2021-11-02 | 34.20 | $32.92 | 1449 |
| 2021-11-01 | 34.34 | $33.35 | 500 |
| 2021-10-29 | 34.43 | $32.85 | 2630 |
| 2021-10-28 | 34.58 | $32.95 | 707 |
| 2021-10-27 | 34.72 | $32.82 | 8208 |
| 2021-10-26 | 34.88 | $34.60 | 1100 |
| 2021-10-25 | 34.86 | $35.38 | 200 |
| 2021-10-22 | 34.76 | $35.92 | 1307 |
| 2021-10-21 | 34.61 | $36.03 | 3100 |
| 2021-10-20 | 34.44 | $35.25 | — |
| 2021-10-19 | 34.34 | $35.25 | 300 |
| 2021-10-18 | 34.24 | $35.13 | 900 |
| 2021-10-15 | 34.15 | $35.00 | 509 |
| 2021-10-14 | 34.07 | $34.62 | — |
| 2021-10-13 | 34.03 | $34.62 | 300 |
| 2021-10-12 | 33.99 | $33.95 | 340 |
| 2021-10-11 | 34.01 | $35.40 | 839 |
| 2021-10-08 | 33.90 | $33.80 | 300 |
| 2021-10-07 | 33.94 | $33.72 | 800 |
| 2021-10-06 | 33.99 | $33.22 | 2800 |
| 2021-10-05 | 34.09 | $33.40 | 400 |
| 2021-10-04 | 34.18 | $33.40 | 906 |
| 2021-10-01 | 34.28 | $33.42 | 1900 |
| 2021-09-30 | 34.38 | $33.64 | 2700 |
| 2021-09-29 | 34.46 | $33.32 | 1100 |
| 2021-09-28 | 34.58 | $33.74 | 39037 |
| 2021-09-27 | 34.66 | $34.63 | 300 |
| 2021-09-24 | 34.66 | $34.56 | 2200 |
| 2021-09-23 | 34.66 | $34.93 | 3401 |
| 2021-09-22 | 34.62 | $34.69 | — |
| 2021-09-21 | 34.60 | $34.69 | 400 |
| 2021-09-20 | 34.58 | $34.79 | — |
| 2021-09-17 | 34.55 | $34.79 | — |
| 2021-09-16 | 34.50 | $34.79 | 1000 |
| 2021-09-15 | 34.46 | $34.72 | — |
| 2021-09-14 | 34.42 | $34.72 | 3110 |
| 2021-09-13 | 34.37 | $34.90 | 600 |
| 2021-09-10 | 34.30 | $34.31 | — |
| 2021-09-09 | 34.28 | $34.31 | — |
| 2021-09-08 | 34.26 | $34.31 | — |
| 2021-09-07 | 34.24 | $34.31 | 1100 |
| 2021-09-03 | 34.21 | $34.60 | 100 |
| 2021-09-02 | 34.16 | $34.61 | 500 |
| 2021-09-01 | 34.10 | $34.40 | — |
| 2021-08-31 | 34.05 | $34.40 | 3728 |
| 2021-08-30 | 34.01 | $34.46 | — |
| 2021-08-27 | 33.95 | $34.46 | 1900 |
| 2021-08-26 | 33.89 | $34.24 | 200 |
| 2021-08-25 | 33.85 | $34.12 | 201 |
| 2021-08-24 | 33.82 | $34.30 | 100 |
| 2021-08-23 | 33.76 | $34.01 | 1401 |
| 2021-08-20 | 33.72 | $33.35 | 9800 |
| 2021-08-19 | 33.74 | $33.81 | — |
| 2021-08-18 | 33.71 | $33.81 | 441 |
| 2021-08-17 | 33.68 | $33.88 | — |
| 2021-08-16 | 33.62 | $33.88 | — |
| 2021-08-13 | 33.55 | $33.88 | 100 |
| 2021-08-12 | 33.48 | $33.65 | 900 |
| 2021-08-11 | 33.42 | $33.46 | 627 |
| 2021-08-10 | 33.38 | $33.72 | 400 |
| 2021-08-09 | 33.31 | $33.88 | 401 |
| 2021-08-06 | 33.22 | $33.94 | 1100 |
| 2021-08-05 | 33.12 | $33.69 | — |
| 2021-08-04 | 33.04 | $33.70 | 400 |
| 2021-08-03 | 32.95 | $33.94 | 1400 |
| 2021-08-02 | 32.84 | $33.80 | — |
| 2021-07-30 | 32.73 | $33.80 | 300 |
| 2021-07-29 | 32.63 | $33.76 | 1100 |
| 2021-07-28 | 32.53 | $32.77 | — |
| 2021-07-27 | 32.53 | $32.77 | — |
| 2021-07-26 | 32.53 | $32.77 | — |
| 2021-07-23 | 32.54 | $32.77 | 500 |
| 2021-07-22 | 32.55 | $32.75 | 401 |
| 2021-07-21 | 32.57 | $31.52 | 100 |
| 2021-07-20 | 32.72 | $31.52 | 5050 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
52.26
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.76
Average
35.87
Maximum
52.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.26 | $51.06 | 52 |
| 2026-07-16 | 52.47 | $51.06 | 63600 |
| 2026-07-15 | 52.70 | $52.07 | 100 |
| 2026-07-14 | 52.76 | $52.07 | 100 |
| 2026-07-13 | 52.82 | $52.07 | 3113 |
| 2026-07-10 | 52.89 | $53.44 | 14601 |
| 2026-07-09 | 52.67 | $53.82 | 9700 |
| 2026-07-08 | 52.34 | $52.55 | 25807 |
| 2026-07-07 | 52.21 | $50.88 | 10700 |
| 2026-07-06 | 52.42 | $51.50 | 33700 |
| 2026-07-02 | 52.52 | $50.62 | 100203 |
| 2026-07-01 | 52.81 | $52.31 | 28 |
| 2026-06-30 | 52.79 | $52.31 | 58200 |
| 2026-06-29 | 52.77 | $52.65 | 1100 |
| 2026-06-26 | 52.65 | $52.65 | 1100 |
| 2026-06-25 | 52.52 | $52.65 | 49606 |
| 2026-06-24 | 52.35 | $52.05 | 38122 |
| 2026-06-23 | 52.28 | $52.03 | 178341 |
| 2026-06-22 | 52.20 | $52.92 | 17900 |
| 2026-06-18 | 51.90 | $51.90 | 3600 |
| 2026-06-17 | 51.77 | $52.18 | 36205 |
| 2026-06-16 | 51.55 | $52.30 | 75600 |
| 2026-06-15 | 51.26 | $52.40 | 52627 |
| 2026-06-12 | 50.90 | $51.68 | 2834 |
| 2026-06-11 | 50.63 | $51.68 | 197700 |
| 2026-06-10 | 50.31 | $48.84 | 190400 |
| 2026-06-09 | 50.53 | $50.02 | 5800 |
| 2026-06-08 | 50.53 | $49.89 | — |
| 2026-06-05 | 50.56 | $49.89 | 23000 |
| 2026-06-04 | 50.58 | $51.29 | 265139 |
| 2026-06-03 | 50.31 | $51.82 | 6700 |
| 2026-06-02 | 49.87 | $51.60 | 500 |
| 2026-06-01 | 49.41 | $51.60 | 16800 |
| 2026-05-29 | 48.87 | $50.59 | 300 |
| 2026-05-28 | 48.45 | $50.59 | 300 |
| 2026-05-27 | 47.96 | $50.59 | 300 |
| 2026-05-26 | 47.40 | $50.59 | 42305 |
| 2026-05-22 | 46.74 | $46.65 | 14200 |
| 2026-05-21 | 46.81 | $46.40 | 100 |
| 2026-05-20 | 46.95 | $46.40 | 49800 |
| 2026-05-19 | 47.11 | $45.99 | 41535 |
| 2026-05-18 | 47.38 | $47.20 | 110 |
| 2026-05-15 | 47.45 | $45.92 | 36900 |
| 2026-05-14 | 47.79 | $46.68 | 200 |
| 2026-05-13 | 48.04 | $46.68 | 66600 |
| 2026-05-12 | 48.32 | $46.50 | 260645 |
| 2026-05-11 | 48.68 | $49.12 | 8116 |
| 2026-05-08 | 48.55 | $48.53 | 100 |
| 2026-05-07 | 48.52 | $48.53 | — |
| 2026-05-06 | 48.49 | $48.53 | 38700 |
| 2026-05-05 | 48.44 | $48.41 | 44514 |
| 2026-05-04 | 48.41 | $47.92 | 33143 |
| 2026-05-01 | 48.48 | $47.41 | 23903 |
| 2026-04-30 | 48.67 | $48.16 | 131401 |
| 2026-04-29 | 48.72 | $45.98 | 620607 |
| 2026-04-28 | 49.25 | $50.01 | 37447 |
| 2026-04-27 | 49.00 | $49.55 | 103648 |
| 2026-04-24 | 48.80 | $49.10 | 34839 |
| 2026-04-23 | 48.66 | $47.65 | 100 |
| 2026-04-22 | 48.81 | $47.65 | 14907 |
| 2026-04-21 | 48.97 | $46.67 | 9013 |
| 2026-04-20 | 49.36 | $48.71 | — |
| 2026-04-17 | 49.38 | $48.71 | 54000 |
| 2026-04-16 | 49.39 | $49.22 | 36400 |
| 2026-04-15 | 49.29 | $49.54 | 5600 |
| 2026-04-14 | 49.10 | $49.10 | 63944 |
| 2026-04-13 | 48.97 | $48.75 | 32200 |
| 2026-04-10 | 48.89 | $49.62 | 28427 |
| 2026-04-09 | 48.60 | $49.70 | 50640 |
| 2026-04-08 | 48.23 | $49.26 | 45200 |
| 2026-04-07 | 47.90 | $48.13 | 27600 |
| 2026-04-06 | 47.75 | $48.04 | 1040 |
| 2026-04-02 | 47.59 | $48.04 | 10800 |
| 2026-04-01 | 47.40 | $48.41 | 2547 |
| 2026-03-31 | 47.09 | $47.34 | 32003 |
| 2026-03-30 | 46.96 | $47.36 | 32935 |
| 2026-03-27 | 46.79 | $47.13 | 61300 |
| 2026-03-26 | 46.64 | $47.43 | 57344 |
| 2026-03-25 | 46.41 | $47.58 | 3426 |
| 2026-03-24 | 46.10 | $46.86 | 168440 |
| 2026-03-23 | 45.89 | $44.76 | 3600 |
| 2026-03-20 | 46.09 | $44.38 | 157400 |
| 2026-03-19 | 46.39 | $47.19 | — |
| 2026-03-18 | 46.15 | $47.19 | 44409 |
| 2026-03-17 | 45.87 | $46.29 | 27500 |
| 2026-03-16 | 45.73 | $45.91 | 21400 |
| 2026-03-13 | 45.64 | $44.99 | 35924 |
| 2026-03-12 | 45.73 | $45.75 | 21515 |
| 2026-03-11 | 45.68 | $45.02 | 45226 |
| 2026-03-10 | 45.76 | $45.90 | 67304 |
| 2026-03-09 | 45.67 | $44.63 | 21710 |
| 2026-03-06 | 45.84 | $44.69 | 48500 |
| 2026-03-05 | 46.01 | $45.92 | 35400 |
| 2026-03-04 | 45.94 | $44.29 | 11500 |
| 2026-03-03 | 46.21 | $45.79 | 5700 |
| 2026-03-02 | 46.20 | $46.38 | 48406 |
| 2026-02-27 | 46.05 | $46.35 | 16949 |
| 2026-02-26 | 45.88 | $46.42 | 400 |
| 2026-02-25 | 45.67 | $46.42 | 2120 |
| 2026-02-24 | 45.42 | $46.29 | 30540 |
| 2026-02-23 | 45.14 | $45.99 | 64121 |
| 2026-02-20 | 44.89 | $46.61 | 49224 |
| 2026-02-19 | 44.46 | $46.12 | 17400 |
| 2026-02-18 | 44.06 | $45.06 | — |
| 2026-02-17 | 43.82 | $45.06 | 26310 |
| 2026-02-13 | 43.54 | $45.36 | 70613 |
| 2026-02-12 | 43.15 | $44.05 | 100401 |
| 2026-02-11 | 42.98 | $43.23 | — |
| 2026-02-10 | 42.95 | $43.23 | 4706 |
| 2026-02-09 | 42.92 | $43.00 | 28505 |
| 2026-02-06 | 42.93 | $42.32 | 50600 |
| 2026-02-05 | 43.09 | $41.51 | 48600 |
| 2026-02-04 | 43.45 | $42.33 | 124010 |
| 2026-02-03 | 43.69 | $43.33 | 203508 |
| 2026-02-02 | 43.77 | $42.79 | 9400 |
| 2026-01-30 | 43.96 | $44.00 | 85500 |
| 2026-01-29 | 43.93 | $45.97 | 26422 |
| 2026-01-28 | 43.49 | $45.90 | 24500 |
| 2026-01-27 | 42.98 | $45.49 | 86100 |
| 2026-01-26 | 42.48 | $43.62 | 12123 |
| 2026-01-23 | 42.30 | $42.82 | 32240 |
| 2026-01-22 | 42.26 | $42.40 | 72400 |
| 2026-01-21 | 42.31 | $42.16 | 88542 |
| 2026-01-20 | 42.42 | $41.65 | 95948 |
| 2026-01-16 | 42.65 | $41.01 | 146202 |
| 2026-01-15 | 43.07 | $44.05 | 68116 |
| 2026-01-14 | 42.91 | $43.30 | 46200 |
| 2026-01-13 | 42.89 | $44.31 | 187107 |
| 2026-01-12 | 42.65 | $43.11 | 126636 |
| 2026-01-09 | 42.63 | $43.33 | 24400 |
| 2026-01-08 | 42.57 | $42.39 | 12736 |
| 2026-01-07 | 42.70 | $42.74 | 21036 |
| 2026-01-06 | 42.78 | $42.45 | 30200 |
| 2026-01-05 | 42.95 | $42.74 | 50307 |
| 2026-01-02 | 43.08 | $43.81 | 30000 |
| 2025-12-31 | 43.01 | $43.43 | 100 |
| 2025-12-30 | 43.01 | $43.43 | 26521 |
| 2025-12-29 | 43.02 | $43.15 | 24614 |
| 2025-12-26 | 43.10 | $43.03 | 100 |
| 2025-12-24 | 43.22 | $43.03 | — |
| 2025-12-23 | 43.36 | $43.03 | 70612 |
| 2025-12-22 | 43.53 | $43.17 | 53227 |
| 2025-12-19 | 43.70 | $43.64 | 87310 |
| 2025-12-18 | 43.81 | $43.43 | 10234 |
| 2025-12-17 | 43.98 | $43.00 | 121434 |
| 2025-12-16 | 44.28 | $44.51 | 4635 |
| 2025-12-15 | 44.31 | $44.88 | 7900 |
| 2025-12-12 | 44.27 | $44.85 | 4100 |
| 2025-12-11 | 44.23 | $45.38 | 129200 |
| 2025-12-10 | 44.09 | $45.33 | 173015 |
| 2025-12-09 | 43.93 | $47.44 | 13900 |
| 2025-12-08 | 43.31 | $45.07 | 500 |
| 2025-12-05 | 43.10 | $45.07 | 49116 |
| 2025-12-04 | 42.86 | $45.00 | 62500 |
| 2025-12-03 | 42.61 | $43.48 | 45524 |
| 2025-12-02 | 42.65 | $43.19 | — |
| 2025-12-01 | 42.77 | $43.19 | 7501 |
| 2025-11-28 | 42.92 | $42.41 | 3 |
| 2025-11-26 | 43.28 | $42.41 | 1500 |
| 2025-11-25 | 43.70 | $42.41 | 104847 |
| 2025-11-24 | 44.20 | $42.73 | 11204 |
| 2025-11-21 | 44.72 | $42.84 | 34845 |
| 2025-11-20 | 45.31 | $42.61 | 53300 |
| 2025-11-19 | 46.06 | $44.10 | 85600 |
| 2025-11-18 | 46.62 | $44.74 | 1305 |
| 2025-11-17 | 47.14 | $44.19 | 29924 |
| 2025-11-14 | 47.86 | $45.04 | 33300 |
| 2025-11-13 | 48.53 | $44.32 | 126627 |
| 2025-11-12 | 49.46 | $47.69 | 27200 |
| 2025-11-11 | 49.82 | $48.52 | 100 |
| 2025-11-10 | 50.07 | $48.52 | 4000 |
| 2025-11-07 | 50.36 | $47.39 | 23141 |
| 2025-11-06 | 50.92 | $48.41 | 98800 |
| 2025-11-05 | 51.36 | $50.27 | 22219 |
| 2025-11-04 | 51.47 | $49.74 | 46800 |
| 2025-11-03 | 51.71 | $52.42 | 69600 |
| 2025-10-31 | 51.41 | $50.53 | 14900 |
| 2025-10-30 | 51.46 | $50.24 | 35940 |
| 2025-10-29 | 51.56 | $51.44 | 33400 |
| 2025-10-28 | 51.42 | $50.00 | 8700 |
| 2025-10-27 | 51.56 | $50.00 | 86416 |
| 2025-10-24 | 51.70 | $50.65 | 200 |
| 2025-10-23 | 51.72 | $50.97 | 900 |
| 2025-10-22 | 51.67 | $50.33 | 322 |
| 2025-10-21 | 51.74 | $49.82 | 800 |
| 2025-10-20 | 51.91 | $50.36 | 1821 |
| 2025-10-17 | 51.98 | $51.00 | 100 |
| 2025-10-16 | 51.91 | $51.81 | 1000 |
| 2025-10-15 | 51.65 | $51.70 | 100 |
| 2025-10-14 | 51.35 | $51.56 | 37600 |
| 2025-10-13 | 51.03 | $51.70 | 1530 |
| 2025-10-10 | 50.60 | $51.21 | 25733 |
| 2025-10-09 | 50.20 | $51.37 | 42840 |
| 2025-10-08 | 49.69 | $52.12 | 41728 |
| 2025-10-07 | 48.92 | $49.91 | 106637 |
| 2025-10-06 | 48.49 | $50.09 | 30200 |
| 2025-10-03 | 47.93 | $49.14 | 23400 |
| 2025-10-02 | 47.48 | $48.32 | 29912 |
| 2025-10-01 | 47.12 | $48.70 | 50301 |
| 2025-09-30 | 46.61 | $46.68 | 25841 |
| 2025-09-29 | 46.44 | $46.54 | 29917 |
| 2025-09-26 | 46.26 | $46.54 | 47128 |
| 2025-09-25 | 46.05 | $46.99 | 132804 |
| 2025-09-24 | 45.69 | $46.69 | 16841 |
| 2025-09-23 | 45.34 | $46.95 | 18409 |
| 2025-09-22 | 44.87 | $47.23 | 32200 |
| 2025-09-19 | 44.26 | $47.15 | 90305 |
| 2025-09-18 | 43.57 | $47.33 | 97814 |
| 2025-09-17 | 42.72 | $44.32 | 47600 |
| 2025-09-16 | 42.37 | $43.79 | 51225 |
| 2025-09-15 | 42.07 | $43.64 | 100244 |
| 2025-09-12 | 41.76 | $42.93 | 18100 |
| 2025-09-11 | 41.56 | $42.15 | 71216 |
| 2025-09-10 | 41.48 | $42.42 | 3300 |
| 2025-09-09 | 41.34 | $41.18 | 3332 |
| 2025-09-08 | 41.44 | $40.86 | 330 |
| 2025-09-05 | 41.63 | $41.04 | 5500 |
| 2025-09-04 | 41.81 | $41.15 | 9620 |
| 2025-09-03 | 42.00 | $41.00 | 24529 |
| 2025-09-02 | 42.25 | $41.34 | 59338 |
| 2025-08-29 | 42.48 | $41.75 | 39200 |
| 2025-08-28 | 42.66 | $41.91 | 12600 |
| 2025-08-27 | 42.83 | $41.13 | 52937 |
| 2025-08-26 | 43.19 | $42.18 | 25642 |
| 2025-08-25 | 43.40 | $42.32 | 42300 |
| 2025-08-22 | 43.60 | $42.78 | 27406 |
| 2025-08-21 | 43.74 | $43.15 | 91934 |
| 2025-08-20 | 43.82 | $43.01 | 56725 |
| 2025-08-19 | 43.94 | $43.61 | 8900 |
| 2025-08-18 | 43.95 | $44.31 | 32200 |
| 2025-08-15 | 43.81 | $43.44 | 37417 |
| 2025-08-14 | 43.83 | $44.12 | 41400 |
| 2025-08-13 | 43.70 | $44.30 | 14808 |
| 2025-08-12 | 43.52 | $43.73 | 36707 |
| 2025-08-11 | 43.42 | $43.81 | 66900 |
| 2025-08-08 | 43.29 | $43.77 | 105539 |
| 2025-08-07 | 43.14 | $42.95 | 128918 |
| 2025-08-06 | 43.14 | $43.06 | 25200 |
| 2025-08-05 | 43.11 | $41.37 | 306615 |
| 2025-08-04 | 43.43 | $41.70 | 1100 |
| 2025-08-01 | 43.73 | $40.91 | 89100 |
| 2025-07-31 | 44.25 | $42.13 | 154300 |
| 2025-07-30 | 44.58 | $41.88 | 389619 |
| 2025-07-29 | 45.01 | $44.93 | 51500 |
| 2025-07-28 | 44.86 | $44.61 | 19024 |
| 2025-07-25 | 44.74 | $45.32 | 2000 |
| 2025-07-24 | 44.45 | $45.45 | 9644 |
| 2025-07-23 | 44.08 | $46.74 | 33000 |
| 2025-07-22 | 43.37 | $44.02 | 25849 |
| 2025-07-21 | 43.10 | $43.98 | 58000 |
| 2025-07-18 | 42.80 | $44.14 | 48343 |
| 2025-07-17 | 42.42 | $42.99 | 11313 |
| 2025-07-16 | 42.20 | $43.37 | 4400 |
| 2025-07-15 | 41.87 | $43.00 | 30900 |
| 2025-07-14 | 41.56 | $43.04 | 48900 |
| 2025-07-11 | 41.19 | $42.12 | 146834 |
| 2025-07-10 | 40.95 | $41.13 | 3617 |
| 2025-07-09 | 40.88 | $40.66 | 2441 |
| 2025-07-08 | 40.90 | $40.02 | 1700 |
| 2025-07-07 | 41.05 | $40.25 | 926 |
| 2025-07-03 | 41.17 | $40.44 | 2940 |
| 2025-07-02 | 41.27 | $40.26 | 1100 |
| 2025-07-01 | 41.43 | $40.32 | — |
| 2025-06-30 | 41.59 | $40.32 | 43700 |
| 2025-06-27 | 41.77 | $40.71 | 12427 |
| 2025-06-26 | 41.90 | $41.35 | 182400 |
| 2025-06-25 | 41.90 | $41.34 | 51600 |
| 2025-06-24 | 41.91 | $42.14 | 1341 |
| 2025-06-23 | 41.73 | $41.05 | — |
| 2025-06-20 | 41.76 | $41.05 | 10900 |
| 2025-06-18 | 41.78 | $41.16 | — |
| 2025-06-17 | 41.78 | $41.16 | 105 |
| 2025-06-16 | 41.76 | $41.64 | 13106 |
| 2025-06-13 | 41.64 | $41.15 | 600 |
| 2025-06-12 | 41.59 | $41.10 | 7139 |
| 2025-06-11 | 41.54 | $40.67 | 3221 |
| 2025-06-10 | 41.56 | $41.80 | 13422 |
| 2025-06-09 | 41.34 | $41.24 | 742 |
| 2025-06-06 | 41.20 | $40.82 | 600 |
| 2025-06-05 | 41.11 | $41.56 | 7300 |
| 2025-06-04 | 40.84 | $40.77 | 9800 |
| 2025-06-03 | 40.69 | $41.29 | 500 |
| 2025-06-02 | 40.39 | $40.05 | 445 |
| 2025-05-30 | 40.30 | $40.14 | 200 |
| 2025-05-29 | 40.17 | $40.12 | 5700 |
| 2025-05-28 | 40.01 | $40.48 | 8800 |
| 2025-05-27 | 39.74 | $40.08 | 24323 |
| 2025-05-23 | 39.50 | $39.37 | 12621 |
| 2025-05-22 | 39.37 | $39.23 | 32600 |
| 2025-05-21 | 39.24 | $39.33 | 37500 |
| 2025-05-20 | 39.06 | $39.27 | 29939 |
| 2025-05-19 | 38.86 | $38.81 | — |
| 2025-05-16 | 38.71 | $38.81 | — |
| 2025-05-15 | 38.52 | $38.81 | 19600 |
| 2025-05-14 | 38.31 | $38.12 | 35200 |
| 2025-05-13 | 38.19 | $38.48 | 107000 |
| 2025-05-12 | 37.97 | $37.70 | 43749 |
| 2025-05-09 | 37.87 | $37.50 | 21032 |
| 2025-05-08 | 37.80 | $37.80 | 1500 |
| 2025-05-07 | 37.63 | $37.92 | 55600 |
| 2025-05-06 | 37.41 | $38.01 | 11703 |
| 2025-05-05 | 37.13 | $38.08 | 62300 |
| 2025-05-02 | 36.77 | $38.69 | 90537 |
| 2025-05-01 | 36.23 | $38.21 | 25338 |
| 2025-04-30 | 35.69 | $38.00 | 29605 |
| 2025-04-29 | 35.11 | $36.88 | 22300 |
| 2025-04-28 | 34.67 | $36.22 | — |
| 2025-04-25 | 34.29 | $36.22 | 57825 |
| 2025-04-24 | 33.84 | $36.28 | 135200 |
| 2025-04-23 | 33.32 | $35.55 | 87100 |
| 2025-04-22 | 32.86 | $34.47 | 64139 |
| 2025-04-21 | 32.56 | $33.47 | 88518 |
| 2025-04-17 | 32.42 | $33.55 | — |
| 2025-04-16 | 32.25 | $33.55 | 283645 |
| 2025-04-15 | 32.05 | $32.86 | 5600 |
| 2025-04-14 | 31.97 | $33.63 | 10000 |
| 2025-04-11 | 31.73 | $32.51 | 3300 |
| 2025-04-10 | 31.68 | $32.02 | 6800 |
| 2025-04-09 | 31.74 | $30.43 | 48500 |
| 2025-04-08 | 32.14 | $30.75 | 24400 |
| 2025-04-07 | 32.56 | $31.17 | 101900 |
| 2025-04-04 | 32.95 | $31.18 | 120103 |
| 2025-04-03 | 33.41 | $33.47 | 600 |
| 2025-04-02 | 33.47 | $34.59 | 101400 |
| 2025-04-01 | 33.30 | $33.36 | — |
| 2025-03-31 | 33.37 | $33.61 | 27317 |
| 2025-03-28 | 33.40 | $34.27 | 4100 |
| 2025-03-27 | 33.30 | $34.34 | 42644 |
| 2025-03-26 | 33.17 | $34.46 | 22800 |
| 2025-03-25 | 33.00 | $34.92 | 108734 |
| 2025-03-24 | 32.72 | $34.85 | 18400 |
| 2025-03-21 | 32.41 | $33.75 | 7440 |
| 2025-03-20 | 32.29 | $33.76 | 320 |
| 2025-03-19 | 32.16 | $32.80 | — |
| 2025-03-18 | 32.23 | $32.80 | 270954 |
| 2025-03-17 | 32.31 | $33.35 | 132000 |
| 2025-03-14 | 32.30 | $32.70 | 80631 |
| 2025-03-13 | 32.43 | $32.67 | 5144 |
| 2025-03-12 | 32.61 | $33.07 | 300 |
| 2025-03-11 | 32.74 | $32.56 | 35938 |
| 2025-03-10 | 33.01 | $31.21 | 57123 |
| 2025-03-07 | 33.62 | $32.76 | 18830 |
| 2025-03-06 | 34.01 | $32.54 | 12800 |
| 2025-03-05 | 34.52 | $34.30 | 159424 |
| 2025-03-04 | 34.75 | $33.52 | 6700 |
| 2025-03-03 | 35.20 | $34.57 | 5037 |
| 2025-02-28 | 35.50 | $34.79 | 27700 |
| 2025-02-27 | 35.81 | $35.10 | 800 |
| 2025-02-26 | 36.11 | $35.65 | 5800 |
| 2025-02-25 | 36.35 | $36.31 | 210 |
| 2025-02-24 | 36.50 | $37.19 | 1941 |
| 2025-02-21 | 36.50 | $37.53 | 138223 |
| 2025-02-20 | 36.43 | $38.03 | 1100 |
| 2025-02-19 | 36.25 | $37.49 | 2230 |
| 2025-02-18 | 36.17 | $37.45 | 625 |
| 2025-02-14 | 36.09 | $36.73 | 44145 |
| 2025-02-13 | 36.16 | $35.93 | 71800 |
| 2025-02-12 | 36.42 | $36.94 | 172629 |
| 2025-02-11 | 36.52 | $36.78 | 196300 |
| 2025-02-10 | 36.69 | $37.31 | 3638 |
| 2025-02-07 | 36.77 | $37.69 | 2300 |
| 2025-02-06 | 36.81 | $36.85 | 40600 |
| 2025-02-05 | 37.03 | $36.80 | 46620 |
| 2025-02-04 | 37.32 | $37.22 | 47900 |
| 2025-02-03 | 37.57 | $35.61 | 81200 |
| 2025-01-31 | 38.22 | $36.57 | 131700 |
| 2025-01-30 | 38.77 | $38.05 | 99500 |
| 2025-01-29 | 39.12 | $36.50 | 149400 |
| 2025-01-28 | 39.85 | $35.21 | 22500 |
| 2025-01-27 | 40.99 | $35.29 | 148100 |
| 2025-01-24 | 42.29 | $42.58 | 17130 |
| 2025-01-23 | 42.27 | $42.41 | 38400 |
| 2025-01-22 | 42.29 | $42.12 | 10435 |
| 2025-01-21 | 42.37 | $43.10 | 146708 |
| 2025-01-17 | 42.26 | $42.44 | 213500 |
| 2025-01-16 | 42.27 | $40.79 | 500 |
| 2025-01-15 | 42.64 | $40.75 | — |
| 2025-01-14 | 43.07 | $40.75 | 500 |
| 2025-01-13 | 43.58 | $41.83 | — |
| 2025-01-10 | 43.93 | $41.83 | 3432 |
| 2025-01-08 | 44.35 | $43.00 | 132813 |
| 2025-01-07 | 44.58 | $43.60 | 58100 |
| 2025-01-06 | 44.72 | $44.45 | 50100 |
| 2025-01-03 | 44.70 | $44.43 | 43011 |
| 2025-01-02 | 44.68 | $44.04 | 80112 |
| 2024-12-31 | 44.73 | $44.56 | 125427 |
| 2024-12-30 | 44.67 | $44.52 | 316 |
| 2024-12-27 | 44.61 | $44.47 | 315 |
| 2024-12-26 | 44.55 | $44.60 | — |
| 2024-12-24 | 44.44 | $44.60 | 300 |
| 2024-12-23 | 44.31 | $43.69 | — |
| 2024-12-20 | 44.35 | $43.69 | 9749 |
| 2024-12-19 | 44.38 | $43.77 | 56224 |
| 2024-12-18 | 44.41 | $43.54 | 36724 |
| 2024-12-17 | 44.47 | $43.00 | 320 |
| 2024-12-16 | 44.66 | $43.84 | 18000 |
| 2024-12-13 | 44.69 | $43.34 | 120501 |
| 2024-12-12 | 44.83 | $42.85 | 41946 |
| 2024-12-11 | 45.08 | $43.02 | 399000 |
| 2024-12-10 | 45.33 | $43.45 | 60800 |
| 2024-12-09 | 45.51 | $44.77 | 59500 |
| 2024-12-06 | 45.44 | $47.69 | 68003 |
| 2024-12-05 | 44.73 | $46.75 | 88222 |
| 2024-12-04 | 44.09 | $43.02 | 62948 |
| 2024-12-03 | 44.13 | $42.89 | 34500 |
| 2024-12-02 | 44.18 | $43.53 | 26200 |
| 2024-11-29 | 44.10 | $44.19 | 16728 |
| 2024-11-27 | 43.86 | $45.38 | 44000 |
| 2024-11-26 | 43.32 | $44.04 | 21738 |
| 2024-11-25 | 42.96 | $43.53 | 45440 |
| 2024-11-22 | 42.65 | $43.77 | 64322 |
| 2024-11-21 | 42.22 | $42.30 | — |
| 2024-11-20 | 42.02 | $42.30 | 53812 |
| 2024-11-19 | 41.78 | $41.74 | — |
| 2024-11-18 | 41.62 | $41.74 | 20200 |
| 2024-11-15 | 41.42 | $40.80 | 20500 |
| 2024-11-14 | 41.37 | $42.04 | 65032 |
| 2024-11-13 | 41.05 | $41.21 | 18200 |
| 2024-11-12 | 40.85 | $40.80 | 1625 |
| 2024-11-11 | 40.68 | $40.93 | 4600 |
| 2024-11-08 | 40.46 | $41.05 | 20101 |
| 2024-11-07 | 40.17 | $40.77 | 9700 |
| 2024-11-06 | 39.87 | $41.17 | 49602 |
| 2024-11-05 | 39.45 | $41.81 | 27800 |
| 2024-11-04 | 38.81 | $39.85 | 13500 |
| 2024-11-01 | 38.47 | $40.15 | 16300 |
| 2024-10-31 | 38.01 | $40.08 | 14917 |
| 2024-10-30 | 37.49 | $38.74 | 64345 |
| 2024-10-29 | 37.17 | $36.26 | 11900 |
| 2024-10-28 | 37.31 | $36.56 | 23200 |
| 2024-10-25 | 37.41 | $36.44 | 4139 |
| 2024-10-24 | 37.54 | $36.44 | 25800 |
| 2024-10-23 | 37.70 | $36.83 | 23912 |
| 2024-10-22 | 37.79 | $37.53 | — |
| 2024-10-21 | 37.74 | $37.53 | 65536 |
| 2024-10-18 | 37.69 | $37.78 | 5319 |
| 2024-10-17 | 37.56 | $37.44 | 600 |
| 2024-10-16 | 37.48 | $37.44 | 6909 |
| 2024-10-15 | 37.39 | $36.83 | 7600 |
| 2024-10-14 | 37.40 | $37.00 | 643 |
| 2024-10-11 | 37.37 | $36.50 | 5515 |
| 2024-10-10 | 37.44 | $36.60 | 16800 |
| 2024-10-09 | 37.49 | $36.60 | 26400 |
| 2024-10-08 | 37.54 | $37.13 | 18800 |
| 2024-10-07 | 37.48 | $37.13 | 50600 |
| 2024-10-04 | 37.41 | $37.14 | 25745 |
| 2024-10-03 | 37.31 | $36.90 | 13800 |
| 2024-10-02 | 37.24 | $36.90 | 12303 |
| 2024-10-01 | 37.15 | $37.21 | 75300 |
| 2024-09-30 | 36.97 | $36.38 | 27116 |
| 2024-09-27 | 36.93 | $36.74 | 11542 |
| 2024-09-26 | 36.80 | $37.71 | 39529 |
| 2024-09-25 | 36.44 | $37.11 | 16732 |
| 2024-09-24 | 36.14 | $36.66 | 29600 |
| 2024-09-23 | 35.87 | $36.71 | 18129 |
| 2024-09-20 | 35.54 | $35.58 | 15400 |
| 2024-09-19 | 35.39 | $35.20 | 13700 |
| 2024-09-18 | 35.29 | $35.20 | 35000 |
| 2024-09-17 | 35.17 | $35.62 | 20624 |
| 2024-09-16 | 34.93 | $36.00 | 28000 |
| 2024-09-13 | 34.57 | $35.42 | 99234 |
| 2024-09-12 | 34.27 | $35.06 | 11100 |
| 2024-09-11 | 33.98 | $33.86 | 12933 |
| 2024-09-10 | 33.90 | $34.17 | 9500 |
| 2024-09-09 | 33.73 | $33.61 | 18000 |
| 2024-09-06 | 33.65 | $33.61 | 53513 |
| 2024-09-05 | 33.55 | $33.62 | 58315 |
| 2024-09-04 | 33.43 | $33.27 | 31900 |
| 2024-09-03 | 33.35 | $32.85 | 36218 |
| 2024-08-30 | 33.35 | $33.47 | 21900 |
| 2024-08-29 | 33.21 | $33.53 | 10300 |
| 2024-08-28 | 33.03 | $33.53 | 8000 |
| 2024-08-27 | 32.81 | $33.53 | 135300 |
| 2024-08-26 | 32.56 | $33.27 | 11805 |
| 2024-08-23 | 32.31 | $32.91 | 2913 |
| 2024-08-22 | 32.09 | $32.68 | 24613 |
| 2024-08-21 | 31.89 | $31.99 | 27000 |
| 2024-08-20 | 31.79 | $31.99 | 6109 |
| 2024-08-19 | 31.68 | $31.68 | 7500 |
| 2024-08-16 | 31.60 | $31.46 | 4227 |
| 2024-08-15 | 31.56 | $31.30 | 116400 |
| 2024-08-14 | 31.54 | $31.44 | 9500 |
| 2024-08-13 | 31.49 | $31.34 | 15912 |
| 2024-08-12 | 31.44 | $31.04 | 30500 |
| 2024-08-09 | 31.44 | $31.84 | 1700 |
| 2024-08-08 | 31.27 | $31.85 | 24306 |
| 2024-08-07 | 31.07 | $31.67 | 12623 |
| 2024-08-06 | 30.87 | $31.52 | 21941 |
| 2024-08-05 | 30.67 | $30.82 | 1000 |
| 2024-08-02 | 30.58 | $31.01 | 49509 |
| 2024-08-01 | 30.43 | $31.31 | 21408 |
| 2024-07-31 | 30.19 | $31.13 | 43111 |
| 2024-07-30 | 29.95 | $30.09 | 12101 |
| 2024-07-29 | 29.89 | $29.91 | 4441 |
| 2024-07-26 | 29.86 | $29.73 | 6400 |
| 2024-07-25 | 29.85 | $29.50 | 141200 |
| 2024-07-24 | 29.89 | $29.84 | 24500 |
| 2024-07-23 | 29.87 | $29.84 | 2500 |
| 2024-07-22 | 29.83 | $29.61 | 30800 |
| 2024-07-19 | 29.84 | $29.12 | 51100 |
| 2024-07-18 | 29.96 | $29.56 | 16528 |
| 2024-07-17 | 29.99 | $29.88 | 26500 |
| 2024-07-16 | 29.96 | $30.30 | 43500 |
| 2024-07-15 | 29.84 | $30.29 | 117700 |
| 2024-07-12 | 29.70 | $31.09 | 29700 |
| 2024-07-11 | 29.36 | $30.34 | 80720 |
| 2024-07-10 | 29.12 | $29.00 | 40500 |
| 2024-07-09 | 29.13 | $29.00 | 34600 |
| 2024-07-08 | 29.14 | $29.00 | 28700 |
| 2024-07-05 | 29.14 | $29.00 | 117 |
| 2024-07-03 | 29.15 | $28.58 | 235 |
| 2024-07-02 | 29.25 | $28.33 | 60000 |
| 2024-07-01 | 29.41 | $28.64 | 600 |
| 2024-06-28 | 29.53 | $28.48 | 54700 |
| 2024-06-27 | 29.70 | $28.78 | 55100 |
| 2024-06-26 | 29.83 | $29.25 | 14000 |
| 2024-06-25 | 29.89 | $29.25 | 29700 |
| 2024-06-24 | 29.94 | $29.25 | 13000 |
| 2024-06-21 | 30.00 | $29.40 | 165480 |
| 2024-06-20 | 30.04 | $29.99 | 30700 |
| 2024-06-18 | 29.95 | $29.99 | 4600 |
| 2024-06-17 | 29.84 | $30.28 | 30030 |
| 2024-06-14 | 29.65 | $30.16 | 91322 |
| 2024-06-13 | 29.45 | $29.50 | 48309 |
| 2024-06-12 | 29.35 | $29.71 | 69833 |
| 2024-06-11 | 29.19 | $30.10 | 37300 |
| 2024-06-10 | 28.91 | $29.38 | 116600 |
| 2024-06-07 | 28.74 | $29.18 | 14000 |
| 2024-06-06 | 28.57 | $29.18 | 75100 |
| 2024-06-05 | 28.38 | $28.74 | 99522 |
| 2024-06-04 | 28.25 | $28.42 | 17000 |
| 2024-06-03 | 28.16 | $28.54 | 34804 |
| 2024-05-31 | 28.03 | $28.50 | 28138 |
| 2024-05-30 | 27.88 | $28.28 | 3500 |
| 2024-05-29 | 27.76 | $27.38 | 1801 |
| 2024-05-28 | 27.80 | $27.98 | 513 |
| 2024-05-24 | 27.72 | $27.86 | 2000 |
| 2024-05-23 | 27.65 | $27.42 | 2746 |
| 2024-05-22 | 27.66 | $27.99 | 400 |
| 2024-05-21 | 27.55 | $28.01 | 1300 |
| 2024-05-20 | 27.41 | $28.30 | 800 |
| 2024-05-17 | 27.19 | $28.01 | 500 |
| 2024-05-16 | 27.00 | $28.03 | 400 |
| 2024-05-15 | 26.77 | $27.25 | 70250 |
| 2024-05-14 | 26.67 | $27.25 | 10500 |
| 2024-05-13 | 26.55 | $27.56 | 511 |
| 2024-05-10 | 26.34 | $27.09 | 3245 |
| 2024-05-09 | 26.21 | $27.23 | 140 |
| 2024-05-08 | 26.02 | $26.47 | 126500 |
| 2024-05-07 | 25.97 | $26.47 | 18521 |
| 2024-05-06 | 25.91 | $26.71 | 10600 |
| 2024-05-03 | 25.80 | $26.27 | 7100 |
| 2024-05-02 | 25.76 | $25.79 | 20800 |
| 2024-05-01 | 25.82 | $25.79 | 13530 |
| 2024-04-30 | 25.89 | $26.04 | 17200 |
| 2024-04-29 | 25.92 | $26.04 | 38939 |
| 2024-04-26 | 25.97 | $25.90 | 11500 |
| 2024-04-25 | 26.05 | $25.90 | 55100 |
| 2024-04-24 | 26.15 | $26.14 | 34100 |
| 2024-04-23 | 26.22 | $26.14 | 58900 |
| 2024-04-22 | 26.30 | $26.14 | 44746 |
| 2024-04-19 | 26.40 | $26.26 | 54000 |
| 2024-04-18 | 26.49 | $26.26 | 30900 |
| 2024-04-17 | 26.60 | $26.04 | 37918 |
| 2024-04-16 | 26.78 | $26.05 | 12926 |
| 2024-04-15 | 26.99 | $26.29 | 11138 |
| 2024-04-12 | 27.18 | $26.82 | 9848 |
| 2024-04-11 | 27.29 | $26.70 | 3900 |
| 2024-04-10 | 27.45 | $26.90 | 26000 |
| 2024-04-09 | 27.59 | $27.25 | 29900 |
| 2024-04-08 | 27.69 | $27.25 | 5800 |
| 2024-04-05 | 27.80 | $27.25 | 15200 |
| 2024-04-04 | 27.92 | $27.25 | 15949 |
| 2024-04-03 | 28.07 | $27.26 | 27805 |
| 2024-04-02 | 28.24 | $27.76 | 17100 |
| 2024-04-01 | 28.33 | $27.90 | 6200 |
| 2024-03-28 | 28.41 | $28.00 | 5400 |
| 2024-03-27 | 28.47 | $27.99 | 28132 |
| 2024-03-26 | 28.55 | $28.46 | 139 |
| 2024-03-25 | 28.54 | $28.78 | 25219 |
| 2024-03-22 | 28.46 | $28.75 | 14834 |
| 2024-03-21 | 28.37 | $28.53 | 24600 |
| 2024-03-20 | 28.31 | $28.53 | 10506 |
| 2024-03-19 | 28.24 | $28.22 | 31200 |
| 2024-03-18 | 28.22 | $27.95 | 49900 |
| 2024-03-15 | 28.26 | $27.96 | 21100 |
| 2024-03-14 | 28.29 | $27.66 | 14900 |
| 2024-03-13 | 28.40 | $27.88 | 24807 |
| 2024-03-12 | 28.48 | $28.10 | 53683 |
| 2024-03-11 | 28.51 | $28.82 | 22300 |
| 2024-03-08 | 28.41 | $28.94 | 13100 |
| 2024-03-07 | 28.25 | $28.86 | 13100 |
| 2024-03-06 | 28.09 | $28.19 | 5000 |
| 2024-03-05 | 28.04 | $28.20 | 47307 |
| 2024-03-04 | 27.98 | $28.52 | 25600 |
| 2024-03-01 | 27.84 | $28.52 | 13800 |
| 2024-02-29 | 27.67 | $28.23 | 8524 |
| 2024-02-28 | 27.54 | $28.16 | 46934 |
| 2024-02-27 | 27.41 | $27.99 | 68500 |
| 2024-02-26 | 27.29 | $27.61 | 49000 |
| 2024-02-23 | 27.22 | $27.61 | 6900 |
| 2024-02-22 | 27.15 | $27.61 | 76400 |
| 2024-02-21 | 27.07 | $27.62 | 44801 |
| 2024-02-20 | 26.98 | $27.51 | 48300 |
| 2024-02-16 | 26.89 | $27.20 | 7916 |
| 2024-02-15 | 26.86 | $27.18 | 28306 |
| 2024-02-14 | 26.83 | $26.56 | 6727 |
| 2024-02-13 | 26.93 | $26.22 | 18012 |
| 2024-02-12 | 27.11 | $27.16 | 2800 |
| 2024-02-09 | 27.13 | $27.02 | 10300 |
| 2024-02-08 | 27.18 | $26.78 | 8300 |
| 2024-02-07 | 27.29 | $27.12 | 2638 |
| 2024-02-06 | 27.35 | $27.10 | 32027 |
| 2024-02-05 | 27.43 | $26.91 | 79737 |
| 2024-02-02 | 27.55 | $27.61 | 15810 |
| 2024-02-01 | 27.55 | $28.00 | 913 |
| 2024-01-31 | 27.47 | $27.59 | 2437 |
| 2024-01-30 | 27.47 | $27.33 | 800 |
| 2024-01-29 | 27.52 | $27.42 | 605 |
| 2024-01-26 | 27.56 | $27.50 | 600 |
| 2024-01-25 | 27.59 | $27.41 | 1217 |
| 2024-01-24 | 27.64 | $27.55 | 1700 |
| 2024-01-23 | 27.67 | $27.58 | 230 |
| 2024-01-22 | 27.71 | $27.81 | 8700 |
| 2024-01-19 | 27.70 | $27.63 | 3622 |
| 2024-01-18 | 27.72 | $27.27 | 1000 |
| 2024-01-17 | 27.83 | $27.30 | 15044 |
| 2024-01-16 | 27.95 | $27.91 | 1637 |
| 2024-01-12 | 27.96 | $27.04 | 1000 |
| 2024-01-11 | 28.16 | $27.07 | 4000 |
| 2024-01-10 | 28.38 | $27.81 | 700 |
| 2024-01-09 | 28.48 | $28.04 | 2325 |
| 2024-01-08 | 28.54 | $28.57 | 1708 |
| 2024-01-05 | 28.51 | $28.14 | 1731 |
| 2024-01-04 | 28.55 | $28.22 | 1500 |
| 2024-01-03 | 28.58 | $28.55 | 17200 |
| 2024-01-02 | 28.55 | $28.55 | 1200 |
| 2023-12-29 | 28.51 | $28.55 | 2300 |
| 2023-12-28 | 28.47 | $28.62 | 4126 |
| 2023-12-27 | 28.39 | $28.91 | 27500 |
| 2023-12-26 | 28.25 | $29.00 | 1000 |
| 2023-12-22 | 28.06 | $28.26 | 3144 |
| 2023-12-21 | 27.99 | $28.06 | 1500 |
| 2023-12-20 | 27.96 | $28.06 | 2414 |
| 2023-12-19 | 27.92 | $28.16 | 1431 |
| 2023-12-18 | 27.84 | $27.59 | 2600 |
| 2023-12-15 | 27.88 | $28.00 | 7200 |
| 2023-12-14 | 27.84 | $28.74 | 2907 |
| 2023-12-13 | 27.63 | $28.37 | 9848 |
| 2023-12-12 | 27.46 | $27.31 | 8021 |
| 2023-12-11 | 27.50 | $27.43 | 7200 |
| 2023-12-08 | 27.51 | $27.94 | 11050 |
| 2023-12-07 | 27.42 | $27.94 | 3847 |
| 2023-12-06 | 27.31 | $27.98 | 901 |
| 2023-12-05 | 27.18 | $27.61 | 22300 |
| 2023-12-04 | 27.10 | $28.00 | 173028 |
| 2023-12-01 | 26.93 | $27.04 | 20600 |
| 2023-11-30 | 26.94 | $27.04 | 190600 |
| 2023-11-29 | 26.95 | $27.08 | 1900 |
| 2023-11-28 | 26.95 | $26.32 | 43800 |
| 2023-11-27 | 27.12 | $26.32 | 113928 |
| 2023-11-24 | 27.31 | $26.72 | 24100 |
| 2023-11-22 | 27.46 | $26.72 | 1538 |
| 2023-11-21 | 27.63 | $26.70 | 2225 |
| 2023-11-20 | 27.82 | $28.25 | 429 |
| 2023-11-17 | 27.73 | $28.37 | 14250 |
| 2023-11-16 | 27.59 | $28.37 | 4400 |
| 2023-11-15 | 27.43 | $28.37 | 1500 |
| 2023-11-14 | 27.25 | $28.37 | 3833 |
| 2023-11-13 | 27.04 | $27.30 | 1000 |
| 2023-11-10 | 27.02 | $27.30 | 3650 |
| 2023-11-09 | 27.00 | $27.30 | 6300 |
| 2023-11-08 | 26.98 | $27.30 | 23900 |
| 2023-11-07 | 26.96 | $27.65 | 200 |
| 2023-11-06 | 26.86 | $28.39 | 7930 |
| 2023-11-03 | 26.59 | $28.51 | 8714 |
| 2023-11-02 | 26.27 | $27.83 | 26603 |
| 2023-11-01 | 26.03 | $25.79 | 1300 |
| 2023-10-31 | 26.20 | $25.79 | 700 |
| 2023-10-30 | 26.39 | $25.87 | 1210 |
| 2023-10-27 | 26.61 | $25.99 | 18800 |
| 2023-10-26 | 26.84 | $26.37 | 3350 |
| 2023-10-25 | 27.03 | $26.37 | 5400 |
| 2023-10-24 | 27.25 | $26.37 | 19442 |
| 2023-10-23 | 27.52 | $26.49 | 27847 |
| 2023-10-20 | 27.81 | $28.15 | 3200 |
| 2023-10-19 | 27.79 | $28.15 | 20700 |
| 2023-10-18 | 27.78 | $28.15 | 4600 |
| 2023-10-17 | 27.77 | $28.15 | 10200 |
| 2023-10-16 | 27.77 | $28.15 | 28100 |
| 2023-10-13 | 27.76 | $27.79 | 63101 |
| 2023-10-12 | 27.83 | $28.47 | 10600 |
| 2023-10-11 | 27.78 | $28.47 | 8622 |
| 2023-10-10 | 27.72 | $28.08 | 30523 |
| 2023-10-09 | 27.74 | $27.40 | 40800 |
| 2023-10-06 | 27.91 | $27.40 | 9723 |
| 2023-10-05 | 28.11 | $27.48 | 17500 |
| 2023-10-04 | 28.33 | $26.61 | 23319 |
| 2023-10-03 | 28.78 | $27.13 | 71000 |
| 2023-10-02 | 29.19 | $27.13 | 19500 |
| 2023-09-29 | 29.67 | $28.57 | 17302 |
| 2023-09-28 | 29.92 | $28.49 | 16400 |
| 2023-09-27 | 30.23 | $29.23 | 30528 |
| 2023-09-26 | 30.43 | $30.57 | 12200 |
| 2023-09-25 | 30.39 | $30.57 | 5100 |
| 2023-09-22 | 30.34 | $30.57 | 9100 |
| 2023-09-21 | 30.27 | $30.57 | 10200 |
| 2023-09-20 | 30.20 | $30.57 | 7482 |
| 2023-09-19 | 30.11 | $31.20 | 25500 |
| 2023-09-18 | 29.88 | $31.20 | 76600 |
| 2023-09-15 | 29.61 | $31.20 | 20300 |
| 2023-09-14 | 29.30 | $29.37 | 159900 |
| 2023-09-13 | 29.33 | $29.37 | 60300 |
| 2023-09-12 | 29.36 | $29.37 | 35800 |
| 2023-09-11 | 29.40 | $29.37 | 1900 |
| 2023-09-08 | 29.45 | $29.37 | 15400 |
| 2023-09-07 | 29.51 | $29.37 | 228 |
| 2023-09-06 | 29.58 | $29.74 | 28900 |
| 2023-09-05 | 29.58 | $29.74 | 1205 |
| 2023-09-01 | 29.59 | $30.07 | 15300 |
| 2023-08-31 | 29.53 | $30.07 | 8500 |
| 2023-08-30 | 29.47 | $30.07 | 913 |
| 2023-08-29 | 29.40 | $30.00 | 5100 |
| 2023-08-28 | 29.33 | $30.00 | 3400 |
| 2023-08-25 | 29.26 | $30.00 | 5700 |
| 2023-08-24 | 29.18 | $30.33 | 330 |
| 2023-08-23 | 29.02 | $29.02 | 1700 |
| 2023-08-22 | 29.11 | $29.02 | 3100 |
| 2023-08-21 | 29.23 | $29.02 | 500 |
| 2023-08-18 | 29.37 | $29.30 | 400 |
| 2023-08-17 | 29.47 | $29.17 | 3800 |
| 2023-08-16 | 29.63 | $29.17 | 2900 |
| 2023-08-15 | 29.82 | $29.28 | 300 |
| 2023-08-14 | 30.01 | $30.03 | 4150 |
| 2023-08-11 | 30.09 | $30.03 | 200 |
| 2023-08-10 | 30.18 | $30.35 | 211 |
| 2023-08-09 | 30.22 | $29.80 | 4325 |
| 2023-08-08 | 30.38 | $29.80 | 2241 |
| 2023-08-07 | 30.58 | $30.66 | 4412 |
| 2023-08-04 | 30.63 | $30.66 | 1200 |
| 2023-08-03 | 30.69 | $30.09 | 200 |
| 2023-08-02 | 30.89 | $30.09 | 900 |
| 2023-08-01 | 31.12 | $31.47 | 4500 |
| 2023-07-31 | 31.10 | $31.47 | 200 |
| 2023-07-28 | 31.08 | $31.47 | 100 |
| 2023-07-27 | 31.06 | $31.47 | 300 |
| 2023-07-26 | 31.04 | $31.47 | 500 |
| 2023-07-25 | 31.02 | $31.47 | 6201 |
| 2023-07-24 | 31.00 | $31.70 | 650 |
| 2023-07-21 | 30.93 | $31.70 | 210 |
| 2023-07-20 | 30.86 | $31.21 | 725 |
| 2023-07-19 | 30.88 | $31.21 | 132 |
| 2023-07-18 | 30.91 | $31.20 | 204 |
| 2023-07-17 | 30.95 | $30.74 | 800 |
| 2023-07-14 | 31.10 | $30.74 | 550 |
| 2023-07-13 | 31.28 | $30.74 | 4731 |
| 2023-07-12 | 31.50 | $31.00 | 425 |
| 2023-07-11 | 31.70 | $31.00 | 300 |
| 2023-07-10 | 31.93 | $31.00 | 56100 |
| 2023-07-07 | 32.21 | $31.00 | 111900 |
| 2023-07-06 | 32.54 | $31.00 | 56100 |
| 2023-07-05 | 32.92 | $31.00 | 500 |
| 2023-07-03 | 33.37 | $31.75 | 28200 |
| 2023-06-30 | 33.73 | $31.75 | 500 |
| 2023-06-29 | 34.14 | $34.05 | 14250 |
| 2023-06-28 | 34.14 | $34.05 | 300 |
| 2023-06-27 | 34.14 | $34.05 | 200 |
| 2023-06-26 | 34.14 | $34.05 | — |
| 2023-06-23 | 34.13 | $34.05 | — |
| 2023-06-22 | 34.13 | $34.05 | — |
| 2023-06-21 | 34.12 | $34.05 | — |
| 2023-06-20 | 34.11 | $34.05 | — |
| 2023-06-16 | 34.09 | $34.05 | — |
| 2023-06-15 | 34.08 | $34.05 | — |
| 2023-06-14 | 34.05 | $34.05 | — |
| 2023-06-13 | 34.03 | $34.05 | 200 |
| 2023-06-12 | 33.99 | $33.86 | 340 |
| 2023-06-09 | 33.99 | $34.19 | 535 |
| 2023-06-08 | 33.92 | $34.19 | 505 |
| 2023-06-07 | 33.84 | $33.50 | — |
| 2023-06-06 | 33.88 | $33.50 | — |
| 2023-06-05 | 33.94 | $33.50 | 300 |
| 2023-06-02 | 34.00 | $33.50 | 3000 |
| 2023-06-01 | 34.06 | $33.50 | 2100 |
| 2023-05-31 | 34.14 | $33.50 | 1123 |
| 2023-05-30 | 34.23 | $33.50 | 600 |
| 2023-05-26 | 34.32 | $32.81 | 1500 |
| 2023-05-25 | 34.58 | $34.19 | 1650 |
| 2023-05-24 | 34.58 | $34.19 | 1425 |
| 2023-05-23 | 34.58 | $34.19 | 1200 |
| 2023-05-22 | 34.57 | $34.19 | 200 |
| 2023-05-19 | 34.55 | $34.25 | — |
| 2023-05-18 | 34.52 | $34.25 | 203 |
| 2023-05-17 | 34.48 | $34.45 | — |
| 2023-05-16 | 34.38 | $34.45 | 300 |
| 2023-05-15 | 34.26 | $34.22 | — |
| 2023-05-12 | 34.16 | $34.22 | — |
| 2023-05-11 | 34.04 | $34.22 | 1100 |
| 2023-05-10 | 33.90 | $34.51 | 3200 |
| 2023-05-09 | 33.67 | $33.95 | 326 |
| 2023-05-08 | 33.52 | $34.00 | 650 |
| 2023-05-05 | 33.33 | $34.00 | 2300 |
| 2023-05-04 | 33.10 | $33.50 | 400 |
| 2023-05-03 | 32.94 | $33.54 | 375 |
| 2023-05-02 | 32.73 | $33.54 | 237 |
| 2023-05-01 | 32.50 | $33.54 | 411 |
| 2023-04-28 | 32.22 | $32.85 | 142 |
| 2023-04-27 | 32.04 | $32.00 | 500 |
| 2023-04-26 | 32.00 | $31.64 | 168 |
| 2023-04-25 | 32.04 | $31.64 | 134 |
| 2023-04-24 | 32.08 | $31.64 | 100 |
| 2023-04-21 | 32.12 | $31.64 | 2300 |
| 2023-04-20 | 32.17 | $31.73 | 1700 |
| 2023-04-19 | 32.21 | $32.45 | — |
| 2023-04-18 | 32.09 | $32.45 | 250 |
| 2023-04-17 | 31.95 | $32.45 | 500 |
| 2023-04-14 | 31.79 | $33.17 | 325 |
| 2023-04-13 | 31.45 | $33.17 | 735 |
| 2023-04-12 | 31.05 | $32.75 | 307 |
| 2023-04-11 | 30.67 | $31.37 | 362 |
| 2023-04-10 | 30.53 | $31.37 | 381 |
| 2023-04-06 | 30.36 | $31.37 | 390 |
| 2023-04-05 | 30.16 | $31.37 | 400 |
| 2023-04-04 | 29.94 | $31.37 | 1300 |
| 2023-04-03 | 29.68 | $29.48 | 206 |
| 2023-03-31 | 29.78 | $30.71 | 1500 |
| 2023-03-30 | 29.64 | $30.71 | 1000 |
| 2023-03-29 | 29.48 | $29.96 | — |
| 2023-03-28 | 29.46 | $29.96 | — |
| 2023-03-27 | 29.44 | $29.96 | 300 |
| 2023-03-24 | 29.42 | $29.51 | — |
| 2023-03-23 | 29.49 | $29.51 | — |
| 2023-03-22 | 29.58 | $29.51 | 200 |
| 2023-03-21 | 29.70 | $29.98 | — |
| 2023-03-20 | 29.73 | $29.98 | 420 |
| 2023-03-17 | 29.78 | $29.84 | 100 |
| 2023-03-16 | 29.87 | $29.82 | 400 |
| 2023-03-15 | 29.98 | $30.09 | — |
| 2023-03-14 | 30.06 | $30.09 | — |
| 2023-03-13 | 30.16 | $30.09 | — |
| 2023-03-10 | 30.27 | $30.09 | — |
| 2023-03-09 | 30.41 | $30.09 | 700 |
| 2023-03-08 | 30.58 | $30.59 | — |
| 2023-03-07 | 30.68 | $30.59 | 500 |
| 2023-03-06 | 30.80 | $30.59 | 5600 |
| 2023-03-03 | 30.94 | $31.14 | 1806 |
| 2023-03-02 | 30.99 | $30.35 | 6849 |
| 2023-03-01 | 31.22 | $30.70 | 4400 |
| 2023-02-28 | 31.41 | $30.87 | 44100 |
| 2023-02-27 | 31.61 | $31.50 | 200 |
| 2023-02-24 | 31.71 | $31.69 | 2750 |
| 2023-02-23 | 31.79 | $31.69 | 1539 |
| 2023-02-22 | 31.89 | $31.59 | 3011 |
| 2023-02-21 | 32.03 | $32.20 | 3875 |
| 2023-02-17 | 32.07 | $32.20 | 1626 |
| 2023-02-16 | 32.11 | $32.24 | 4437 |
| 2023-02-15 | 32.16 | $32.24 | 1400 |
| 2023-02-14 | 32.22 | $32.39 | 2600 |
| 2023-02-13 | 32.26 | $32.09 | 4718 |
| 2023-02-10 | 32.38 | $32.09 | 325 |
| 2023-02-09 | 32.51 | $31.88 | 8000 |
| 2023-02-08 | 32.72 | $32.16 | 131 |
| 2023-02-07 | 32.90 | $32.11 | 801 |
| 2023-02-06 | 33.13 | $32.68 | 5000 |
| 2023-02-03 | 33.28 | $32.68 | 7824 |
| 2023-02-02 | 33.45 | $33.28 | 4100 |
| 2023-02-01 | 33.53 | $33.07 | 1035 |
| 2023-01-31 | 33.66 | $33.63 | 25700 |
| 2023-01-30 | 33.70 | $33.30 | 900 |
| 2023-01-27 | 33.82 | $33.55 | 200 |
| 2023-01-26 | 33.91 | $33.87 | 2650 |
| 2023-01-25 | 33.94 | $33.87 | 1475 |
| 2023-01-24 | 33.98 | $33.87 | 887 |
| 2023-01-23 | 34.02 | $33.87 | 593 |
| 2023-01-20 | 34.08 | $33.87 | 216 |
| 2023-01-19 | 34.15 | $34.13 | 826 |
| 2023-01-18 | 34.17 | $34.20 | 441 |
| 2023-01-17 | 34.18 | $34.83 | 400 |
| 2023-01-13 | 34.06 | $34.00 | 500 |
| 2023-01-12 | 34.10 | $33.75 | 300 |
| 2023-01-11 | 34.20 | $33.75 | 100 |
| 2023-01-10 | 34.32 | $33.75 | 100 |
| 2023-01-09 | 34.46 | $33.75 | 44322 |
| 2023-01-06 | 34.62 | $33.85 | 200 |
| 2023-01-05 | 34.78 | $33.85 | 250 |
| 2023-01-04 | 34.97 | $33.85 | 400 |
| 2023-01-03 | 35.19 | $34.33 | 300 |
| 2022-12-30 | 35.34 | $34.76 | 750 |
| 2022-12-29 | 35.43 | $34.33 | 1200 |
| 2022-12-28 | 35.61 | $34.76 | 3000 |
| 2022-12-27 | 35.74 | $35.40 | 1000 |
| 2022-12-23 | 35.74 | $35.37 | 650 |
| 2022-12-22 | 35.75 | $35.37 | 100 |
| 2022-12-21 | 35.76 | $35.37 | 225 |
| 2022-12-20 | 35.76 | $34.56 | 100 |
| 2022-12-19 | 35.93 | $34.56 | 400 |
| 2022-12-16 | 36.12 | $34.98 | 200 |
| 2022-12-15 | 36.25 | $36.81 | 100 |
| 2022-12-14 | 36.01 | $36.81 | 128 |
| 2022-12-13 | 35.72 | $36.12 | 3900 |
| 2022-12-12 | 35.53 | $36.12 | 1200 |
| 2022-12-09 | 35.30 | $36.12 | 1000 |
| 2022-12-08 | 35.03 | $35.90 | — |
| 2022-12-07 | 34.76 | $35.90 | 1800 |
| 2022-12-06 | 34.44 | $35.25 | 800 |
| 2022-12-05 | 34.21 | $34.76 | 900 |
| 2022-12-02 | 34.03 | $35.08 | — |
| 2022-12-01 | 33.76 | $35.08 | 2101 |
| 2022-11-30 | 33.44 | $34.05 | — |
| 2022-11-29 | 33.29 | $34.05 | 5400 |
| 2022-11-28 | 33.11 | $34.05 | 7500 |
| 2022-11-25 | 32.90 | $34.05 | 1224 |
| 2022-11-23 | 32.66 | $33.40 | 325 |
| 2022-11-22 | 32.52 | $33.20 | 401 |
| 2022-11-21 | 32.40 | $32.74 | 732 |
| 2022-11-18 | 32.36 | $32.50 | 115 |
| 2022-11-17 | 32.36 | $32.60 | 510 |
| 2022-11-16 | 32.34 | $32.90 | 300 |
| 2022-11-15 | 32.26 | $33.00 | 400 |
| 2022-11-14 | 32.15 | $33.24 | 200 |
| 2022-11-11 | 31.97 | $33.58 | 420 |
| 2022-11-10 | 31.69 | $32.47 | 8550 |
| 2022-11-09 | 31.61 | $32.47 | 9075 |
| 2022-11-08 | 31.52 | $32.47 | 1600 |
| 2022-11-07 | 31.42 | $31.72 | 3920 |
| 2022-11-04 | 31.46 | $31.86 | 329 |
| 2022-11-03 | 31.49 | $31.33 | 120 |
| 2022-11-02 | 31.64 | $31.96 | 900 |
| 2022-11-01 | 31.69 | $32.23 | 1000 |
| 2022-10-31 | 31.70 | $33.16 | 800 |
| 2022-10-28 | 31.52 | $33.30 | 600 |
| 2022-10-27 | 31.28 | $33.65 | 300 |
| 2022-10-26 | 30.95 | $32.96 | 502 |
| 2022-10-25 | 30.71 | $32.81 | 600 |
| 2022-10-24 | 30.48 | $31.90 | 103200 |
| 2022-10-21 | 30.41 | $29.39 | 2700 |
| 2022-10-20 | 30.88 | $31.28 | 624 |
| 2022-10-19 | 31.03 | $31.85 | 9337 |
| 2022-10-18 | 31.10 | $31.85 | 100 |
| 2022-10-17 | 31.19 | $31.58 | 2000 |
| 2022-10-14 | 31.37 | $30.52 | 900 |
| 2022-10-13 | 31.81 | $30.99 | 1908 |
| 2022-10-12 | 32.24 | $30.22 | 1322 |
| 2022-10-11 | 32.91 | $31.64 | 3500 |
| 2022-10-10 | 33.40 | $30.00 | 2900 |
| 2022-10-07 | 34.32 | $32.44 | 616 |
| 2022-10-06 | 34.89 | $33.02 | 922 |
| 2022-10-05 | 35.43 | $34.90 | 300 |
| 2022-10-04 | 35.67 | $35.61 | 1141 |
| 2022-10-03 | 35.81 | $34.96 | 600 |
| 2022-09-30 | 36.11 | $34.19 | 1003 |
| 2022-09-29 | 36.63 | $34.19 | 1400 |
| 2022-09-28 | 37.24 | $35.74 | 4319 |
| 2022-09-27 | 37.62 | $36.05 | 9600 |
| 2022-09-26 | 38.00 | $36.05 | 445 |
| 2022-09-23 | 38.44 | $37.09 | 600 |
| 2022-09-22 | 38.74 | $38.61 | 4900 |
| 2022-09-21 | 38.76 | $38.61 | 115 |
| 2022-09-20 | 38.78 | $38.22 | 1744 |
| 2022-09-19 | 38.89 | $38.59 | 215 |
| 2022-09-16 | 38.94 | $37.94 | 100 |
| 2022-09-15 | 39.14 | $37.83 | 1105 |
| 2022-09-14 | 39.38 | $38.78 | 225 |
| 2022-09-13 | 39.47 | $39.61 | 2550 |
| 2022-09-12 | 39.38 | $39.61 | 12200 |
| 2022-09-09 | 39.29 | $38.98 | 1375 |
| 2022-09-08 | 39.31 | $38.98 | 300 |
| 2022-09-07 | 39.33 | $39.18 | 100 |
| 2022-09-06 | 39.31 | $38.25 | 1400 |
| 2022-09-02 | 39.48 | $38.45 | 615 |
| 2022-09-01 | 39.63 | $38.95 | 710 |
| 2022-08-31 | 39.69 | $38.85 | 5700 |
| 2022-08-30 | 39.78 | $39.41 | 305 |
| 2022-08-29 | 39.77 | $39.51 | 500 |
| 2022-08-26 | 39.72 | $39.53 | 138 |
| 2022-08-25 | 39.66 | $39.64 | 100 |
| 2022-08-24 | 39.56 | $39.72 | 300 |
| 2022-08-23 | 39.42 | $38.90 | 200 |
| 2022-08-22 | 39.43 | $38.68 | 500 |
| 2022-08-19 | 39.48 | $39.17 | 150 |
| 2022-08-18 | 39.43 | $39.17 | 1432 |
| 2022-08-17 | 39.37 | $39.22 | 125 |
| 2022-08-16 | 39.28 | $39.22 | 3112 |
| 2022-08-15 | 39.17 | $39.24 | 800 |
| 2022-08-12 | 39.03 | $39.05 | 328 |
| 2022-08-11 | 38.90 | $39.11 | 100 |
| 2022-08-10 | 38.73 | $39.11 | — |
| 2022-08-09 | 38.53 | $39.11 | 3200 |
| 2022-08-08 | 38.29 | $38.23 | — |
| 2022-08-05 | 38.19 | $38.23 | 200 |
| 2022-08-04 | 38.07 | $38.65 | 300 |
| 2022-08-03 | 37.84 | $38.01 | 1240 |
| 2022-08-02 | 37.70 | $38.68 | 511 |
| 2022-08-01 | 37.39 | $36.98 | 201 |
| 2022-07-29 | 37.39 | $38.57 | 4840 |
| 2022-07-28 | 37.04 | $37.92 | 800 |
| 2022-07-27 | 36.78 | $37.63 | 1300 |
| 2022-07-26 | 36.52 | $37.05 | 300 |
| 2022-07-25 | 36.35 | $37.12 | 900 |
| 2022-07-22 | 36.13 | $36.47 | 5527 |
| 2022-07-21 | 36.00 | $36.79 | 600 |
| 2022-07-20 | 35.79 | $36.55 | 2128 |
| 2022-07-19 | 35.60 | $36.47 | 200 |
| 2022-07-18 | 35.38 | $36.23 | 1200 |
| 2022-07-15 | 35.18 | $35.67 | 800 |
| 2022-07-14 | 35.07 | $35.26 | 700 |
| 2022-07-13 | 35.03 | $35.73 | 2300 |
| 2022-07-12 | 34.88 | $34.85 | 2845 |
| 2022-07-11 | 34.89 | $34.97 | 800 |
| 2022-07-08 | 34.88 | $35.17 | 835 |
| 2022-07-07 | 34.82 | $34.90 | 200 |
| 2022-07-06 | 34.82 | $34.20 | 400 |
| 2022-07-05 | 34.96 | $34.04 | 400 |
| 2022-07-01 | 35.15 | $34.96 | — |
| 2022-06-30 | 35.19 | $34.96 | 5100 |
| 2022-06-29 | 35.22 | $35.74 | — |
| 2022-06-28 | 35.10 | $35.74 | 300 |
| 2022-06-27 | 34.96 | $35.73 | 101 |
| 2022-06-24 | 34.80 | $34.23 | — |
| 2022-06-23 | 34.93 | $34.23 | 546 |
| 2022-06-22 | 35.09 | $34.66 | 301 |
| 2022-06-21 | 35.17 | $34.02 | 200 |
| 2022-06-17 | 35.40 | $33.65 | 8700 |
| 2022-06-16 | 35.75 | $34.11 | 944 |
| 2022-06-15 | 36.06 | $34.53 | 300 |
| 2022-06-14 | 36.32 | $35.04 | 3330 |
| 2022-06-13 | 36.51 | $35.61 | 4104 |
| 2022-06-10 | 36.61 | $36.25 | 212 |
| 2022-06-09 | 36.58 | $36.69 | 206 |
| 2022-06-08 | 36.46 | $37.04 | 400 |
| 2022-06-07 | 36.23 | $36.49 | — |
| 2022-06-06 | 36.08 | $36.49 | — |
| 2022-06-03 | 35.90 | $36.49 | 5500 |
| 2022-06-02 | 35.68 | $35.82 | — |
| 2022-06-01 | 35.57 | $35.82 | 100 |
| 2022-05-31 | 35.44 | $35.76 | 4232 |
| 2022-05-27 | 35.29 | $35.27 | 1800 |
| 2022-05-26 | 35.22 | $35.40 | 801 |
| 2022-05-25 | 35.11 | $35.60 | 1901 |
| 2022-05-24 | 34.93 | $35.03 | 200 |
| 2022-05-23 | 34.84 | $35.00 | — |
| 2022-05-20 | 34.74 | $35.00 | 600 |
| 2022-05-19 | 34.63 | $35.16 | 100 |
| 2022-05-18 | 34.45 | $34.92 | 200 |
| 2022-05-17 | 34.29 | $34.93 | 3600 |
| 2022-05-16 | 34.11 | $34.78 | 400 |
| 2022-05-13 | 33.92 | $33.88 | 100 |
| 2022-05-12 | 33.90 | $33.00 | 1400 |
| 2022-05-11 | 34.05 | $33.72 | 20515 |
| 2022-05-10 | 34.07 | $33.72 | 200 |
| 2022-05-09 | 34.09 | $34.23 | 2400 |
| 2022-05-06 | 34.01 | $34.38 | 800 |
| 2022-05-05 | 33.87 | $34.15 | 400 |
| 2022-05-04 | 33.77 | $34.10 | 2200 |
| 2022-05-03 | 33.65 | $34.25 | 2210 |
| 2022-05-02 | 33.48 | $33.75 | 7600 |
| 2022-04-29 | 33.39 | $33.17 | — |
| 2022-04-28 | 33.41 | $33.19 | 2300 |
| 2022-04-27 | 33.42 | $32.69 | 4500 |
| 2022-04-26 | 33.53 | $32.64 | 3244 |
| 2022-04-25 | 33.67 | $32.63 | 1116 |
| 2022-04-22 | 33.84 | $33.38 | 824 |
| 2022-04-21 | 33.86 | $33.86 | 2743 |
| 2022-04-20 | 33.79 | $34.29 | 800 |
| 2022-04-19 | 33.62 | $33.90 | 1700 |
| 2022-04-18 | 33.49 | $33.45 | 200 |
| 2022-04-14 | 33.43 | $33.46 | 840 |
| 2022-04-13 | 33.37 | $33.20 | 240 |
| 2022-04-12 | 33.34 | $33.31 | 200 |
| 2022-04-11 | 33.28 | $33.20 | 3030 |
| 2022-04-08 | 33.23 | $33.56 | 100 |
| 2022-04-07 | 33.09 | $33.40 | 100 |
| 2022-04-06 | 32.96 | $33.50 | 2322 |
| 2022-04-05 | 32.79 | $32.53 | — |
| 2022-04-04 | 32.79 | $32.53 | 1427 |
| 2022-04-01 | 32.79 | $32.72 | 114 |
| 2022-03-31 | 32.74 | $32.53 | 341 |
| 2022-03-30 | 32.73 | $32.48 | 900 |
| 2022-03-29 | 32.71 | $32.95 | 300 |
| 2022-03-28 | 32.60 | $32.41 | 136 |
| 2022-03-25 | 32.58 | $32.52 | 520 |
| 2022-03-24 | 32.52 | $32.68 | 900 |
| 2022-03-23 | 32.43 | $32.54 | 1013 |
| 2022-03-22 | 32.34 | $32.73 | 738 |
| 2022-03-21 | 32.19 | $32.85 | 900 |
| 2022-03-18 | 32.00 | $32.90 | 400 |
| 2022-03-17 | 31.76 | $32.94 | 3500 |
| 2022-03-16 | 31.47 | $32.17 | 800 |
| 2022-03-15 | 31.29 | $31.73 | 2900 |
| 2022-03-14 | 31.18 | $31.07 | 910 |
| 2022-03-11 | 31.19 | $31.70 | 3302 |
| 2022-03-10 | 31.07 | $31.61 | 5805 |
| 2022-03-09 | 30.94 | $31.53 | 49600 |
| 2022-03-08 | 30.81 | $31.10 | 3200 |
| 2022-03-07 | 30.76 | $31.29 | 200 |
| 2022-03-04 | 30.65 | $30.30 | 10100 |
| 2022-03-03 | 30.73 | $30.52 | 1100 |
| 2022-03-02 | 30.79 | $30.83 | 4922 |
| 2022-03-01 | 30.78 | $30.58 | 7536 |
| 2022-02-28 | 30.83 | $30.64 | 530 |
| 2022-02-25 | 30.87 | $30.55 | — |
| 2022-02-24 | 30.94 | $30.29 | 900 |
| 2022-02-23 | 31.08 | $30.85 | 200 |
| 2022-02-22 | 31.11 | $30.74 | 6822 |
| 2022-02-18 | 31.18 | $30.98 | 4500 |
| 2022-02-17 | 31.21 | $31.43 | 924 |
| 2022-02-16 | 31.14 | $31.32 | 512 |
| 2022-02-15 | 31.09 | $31.09 | 540 |
| 2022-02-14 | 31.07 | $31.05 | 600 |
| 2022-02-11 | 31.06 | $31.20 | 1300 |
| 2022-02-10 | 31.02 | $31.36 | 4500 |
| 2022-02-09 | 30.93 | $31.43 | 728 |
| 2022-02-08 | 30.82 | $31.12 | 300 |
| 2022-02-07 | 30.75 | $31.20 | 1800 |
| 2022-02-04 | 30.66 | $30.75 | 623 |
| 2022-02-03 | 30.64 | $31.05 | 1200 |
| 2022-02-02 | 30.56 | $31.26 | 3127 |
| 2022-02-01 | 30.42 | $31.09 | 2500 |
| 2022-01-31 | 30.30 | $31.11 | 3600 |
| 2022-01-28 | 30.16 | $30.35 | 11520 |
| 2022-01-27 | 30.15 | $29.94 | 1200 |
| 2022-01-26 | 30.23 | $29.74 | 900 |
| 2022-01-25 | 30.37 | $29.73 | 547 |
| 2022-01-24 | 30.53 | $29.97 | 3200 |
| 2022-01-21 | 30.67 | $30.13 | 800 |
| 2022-01-20 | 30.80 | $31.25 | 9100 |
| 2022-01-19 | 30.72 | $30.80 | 400 |
| 2022-01-18 | 30.72 | $30.80 | 2811 |
| 2022-01-14 | 30.71 | $30.76 | 500 |
| 2022-01-13 | 30.72 | $30.91 | 600 |
| 2022-01-12 | 30.70 | $30.90 | 1500 |
| 2022-01-11 | 30.67 | $30.53 | 900 |
| 2022-01-10 | 30.72 | $30.63 | 1700 |
| 2022-01-07 | 30.76 | $30.87 | 1314 |
| 2022-01-06 | 30.76 | $30.71 | 1000 |
| 2022-01-05 | 30.79 | $30.71 | 1400 |
| 2022-01-04 | 30.83 | $30.94 | 500 |
| 2022-01-03 | 30.82 | $31.50 | 538 |
| 2021-12-31 | 30.69 | $31.19 | 431 |
| 2021-12-30 | 30.62 | $30.90 | 700 |
| 2021-12-29 | 30.59 | $31.25 | 400 |
| 2021-12-28 | 30.49 | $31.10 | — |
| 2021-12-27 | 30.40 | $31.10 | 417 |
| 2021-12-23 | 30.30 | $31.33 | 600 |
| 2021-12-22 | 30.14 | $31.18 | 440 |
| 2021-12-21 | 29.99 | $30.78 | 700 |
| 2021-12-20 | 29.91 | $29.91 | 434 |
| 2021-12-17 | 29.99 | $30.15 | 615 |
| 2021-12-16 | 30.05 | $30.65 | 1430 |
| 2021-12-15 | 30.01 | $30.27 | 526 |
| 2021-12-14 | 30.06 | $30.00 | 1728 |
| 2021-12-13 | 30.17 | $30.18 | 1700 |
| 2021-12-10 | 30.27 | $30.28 | 1000 |
| 2021-12-09 | 30.36 | $30.75 | 12308 |
| 2021-12-08 | 30.38 | $31.12 | 342 |
| 2021-12-07 | 30.33 | $31.14 | 5405 |
| 2021-12-06 | 30.27 | $30.72 | 1845 |
| 2021-12-03 | 30.30 | $29.64 | 3700 |
| 2021-12-02 | 30.57 | $30.06 | 1200 |
| 2021-12-01 | 30.79 | $30.27 | 701 |
| 2021-11-30 | 31.01 | $29.86 | 14800 |
| 2021-11-29 | 31.36 | $30.99 | 940 |
| 2021-11-26 | 31.54 | $30.97 | 3048 |
| 2021-11-24 | 31.75 | $31.38 | 1635 |
| 2021-11-23 | 31.91 | $31.53 | 2800 |
| 2021-11-22 | 32.07 | $31.87 | 2000 |
| 2021-11-19 | 32.19 | $32.03 | 300 |
| 2021-11-18 | 32.30 | $32.19 | 700 |
| 2021-11-17 | 32.39 | $32.16 | 2900 |
| 2021-11-16 | 32.51 | $32.54 | 1214 |
| 2021-11-15 | 32.57 | $32.39 | 2329 |
| 2021-11-12 | 32.68 | $32.30 | 210 |
| 2021-11-11 | 32.82 | $32.27 | 529 |
| 2021-11-10 | 33.00 | $33.02 | 1040 |
| 2021-11-09 | 33.05 | $32.76 | 2100 |
| 2021-11-08 | 33.17 | $32.70 | 3900 |
| 2021-11-05 | 33.32 | $32.95 | 1800 |
| 2021-11-04 | 33.45 | $32.82 | 326 |
| 2021-11-03 | 33.63 | $32.92 | 1910 |
| 2021-11-02 | 33.81 | $32.92 | 1449 |
| 2021-11-01 | 34.03 | $33.35 | 500 |
| 2021-10-29 | 34.19 | $32.85 | 2630 |
| 2021-10-28 | 34.48 | $32.95 | 707 |
| 2021-10-27 | 34.80 | $32.82 | 8208 |
| 2021-10-26 | 35.20 | $34.60 | 1100 |
| 2021-10-25 | 35.29 | $35.38 | 200 |
| 2021-10-22 | 35.22 | $35.92 | 1307 |
| 2021-10-21 | 35.02 | $36.03 | 3100 |
| 2021-10-20 | 34.77 | $35.25 | — |
| 2021-10-19 | 34.64 | $35.25 | 300 |
| 2021-10-18 | 34.49 | $35.13 | 900 |
| 2021-10-15 | 34.34 | $35.00 | 509 |
| 2021-10-14 | 34.19 | $34.62 | — |
| 2021-10-13 | 34.10 | $34.62 | 300 |
| 2021-10-12 | 33.99 | $33.95 | 340 |
| 2021-10-11 | 34.00 | $35.40 | 839 |
| 2021-10-08 | 33.72 | $33.80 | 300 |
| 2021-10-07 | 33.72 | $33.72 | 800 |
| 2021-10-06 | 33.75 | $33.22 | 2800 |
| 2021-10-05 | 33.88 | $33.40 | 400 |
| 2021-10-04 | 34.00 | $33.40 | 906 |
| 2021-10-01 | 34.14 | $33.42 | 1900 |
| 2021-09-30 | 34.30 | $33.64 | 2700 |
| 2021-09-29 | 34.44 | $33.32 | 1100 |
| 2021-09-28 | 34.67 | $33.74 | 39037 |
| 2021-09-27 | 34.84 | $34.63 | 300 |
| 2021-09-24 | 34.86 | $34.56 | 2200 |
| 2021-09-23 | 34.88 | $34.93 | 3401 |
| 2021-09-22 | 34.84 | $34.69 | — |
| 2021-09-21 | 34.83 | $34.69 | 400 |
| 2021-09-20 | 34.82 | $34.79 | — |
| 2021-09-17 | 34.79 | $34.79 | — |
| 2021-09-16 | 34.75 | $34.79 | 1000 |
| 2021-09-15 | 34.70 | $34.72 | — |
| 2021-09-14 | 34.66 | $34.72 | 3110 |
| 2021-09-13 | 34.60 | $34.90 | 600 |
| 2021-09-10 | 34.50 | $34.31 | — |
| 2021-09-09 | 34.51 | $34.31 | — |
| 2021-09-08 | 34.51 | $34.31 | — |
| 2021-09-07 | 34.51 | $34.31 | 1100 |
| 2021-09-03 | 34.51 | $34.60 | 100 |
| 2021-09-02 | 34.45 | $34.61 | 500 |
| 2021-09-01 | 34.37 | $34.40 | — |
| 2021-08-31 | 34.32 | $34.40 | 3728 |
| 2021-08-30 | 34.27 | $34.46 | — |
| 2021-08-27 | 34.19 | $34.46 | 1900 |
| 2021-08-26 | 34.09 | $34.24 | 200 |
| 2021-08-25 | 34.02 | $34.12 | 201 |
| 2021-08-24 | 33.97 | $34.30 | 100 |
| 2021-08-23 | 33.87 | $34.01 | 1401 |
| 2021-08-20 | 33.81 | $33.35 | 9800 |
| 2021-08-19 | 33.87 | $33.81 | — |
| 2021-08-18 | 33.86 | $33.81 | 441 |
| 2021-08-17 | 33.83 | $33.88 | — |
| 2021-08-16 | 33.79 | $33.88 | — |
| 2021-08-13 | 33.74 | $33.88 | 100 |
| 2021-08-12 | 33.68 | $33.65 | 900 |
| 2021-08-11 | 33.65 | $33.46 | 627 |
| 2021-08-10 | 33.66 | $33.72 | 400 |
| 2021-08-09 | 33.61 | $33.88 | 401 |
| 2021-08-06 | 33.53 | $33.94 | 1100 |
| 2021-08-05 | 33.41 | $33.69 | — |
| 2021-08-04 | 33.33 | $33.70 | 400 |
| 2021-08-03 | 33.23 | $33.94 | 1400 |
| 2021-08-02 | 33.06 | $33.80 | — |
| 2021-07-30 | 32.89 | $33.80 | 300 |
| 2021-07-29 | 32.70 | $33.76 | 1100 |
| 2021-07-28 | 32.49 | $32.77 | — |
| 2021-07-27 | 32.45 | $32.77 | — |
| 2021-07-26 | 32.40 | $32.77 | — |
| 2021-07-23 | 32.35 | $32.77 | 500 |
| 2021-07-22 | 32.30 | $32.75 | 401 |
| 2021-07-21 | 32.24 | $31.52 | 100 |
| 2021-07-20 | 32.43 | $31.52 | 5050 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.86
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.60
Average
35.88
Maximum
52.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.86 | $51.06 | 52 |
| 2026-07-16 | 52.15 | $51.06 | 63600 |
| 2026-07-15 | 52.50 | $52.07 | 100 |
| 2026-07-14 | 52.60 | $52.07 | 100 |
| 2026-07-13 | 52.71 | $52.07 | 3113 |
| 2026-07-10 | 52.85 | $53.44 | 14601 |
| 2026-07-09 | 52.57 | $53.82 | 9700 |
| 2026-07-08 | 52.11 | $52.55 | 25807 |
| 2026-07-07 | 51.93 | $50.88 | 10700 |
| 2026-07-06 | 52.25 | $51.50 | 33700 |
| 2026-07-02 | 52.42 | $50.62 | 100203 |
| 2026-07-01 | 52.91 | $52.31 | 28 |
| 2026-06-30 | 52.95 | $52.31 | 58200 |
| 2026-06-29 | 52.99 | $52.65 | 1100 |
| 2026-06-26 | 52.92 | $52.65 | 1100 |
| 2026-06-25 | 52.81 | $52.65 | 49606 |
| 2026-06-24 | 52.66 | $52.05 | 38122 |
| 2026-06-23 | 52.66 | $52.03 | 178341 |
| 2026-06-22 | 52.64 | $52.92 | 17900 |
| 2026-06-18 | 52.31 | $51.90 | 3600 |
| 2026-06-17 | 52.22 | $52.18 | 36205 |
| 2026-06-16 | 52.01 | $52.30 | 75600 |
| 2026-06-15 | 51.69 | $52.40 | 52627 |
| 2026-06-12 | 51.25 | $51.68 | 2834 |
| 2026-06-11 | 50.94 | $51.68 | 197700 |
| 2026-06-10 | 50.54 | $48.84 | 190400 |
| 2026-06-09 | 50.94 | $50.02 | 5800 |
| 2026-06-08 | 51.04 | $49.89 | — |
| 2026-06-05 | 51.18 | $49.89 | 23000 |
| 2026-06-04 | 51.34 | $51.29 | 265139 |
| 2026-06-03 | 51.07 | $51.82 | 6700 |
| 2026-06-02 | 50.56 | $51.60 | 500 |
| 2026-06-01 | 49.99 | $51.60 | 16800 |
| 2026-05-29 | 49.28 | $50.59 | 300 |
| 2026-05-28 | 48.72 | $50.59 | 300 |
| 2026-05-27 | 48.04 | $50.59 | 300 |
| 2026-05-26 | 47.20 | $50.59 | 42305 |
| 2026-05-22 | 46.19 | $46.65 | 14200 |
| 2026-05-21 | 46.21 | $46.40 | 100 |
| 2026-05-20 | 46.33 | $46.40 | 49800 |
| 2026-05-19 | 46.48 | $45.99 | 41535 |
| 2026-05-18 | 46.81 | $47.20 | 110 |
| 2026-05-15 | 46.83 | $45.92 | 36900 |
| 2026-05-14 | 47.27 | $46.68 | 200 |
| 2026-05-13 | 47.58 | $46.68 | 66600 |
| 2026-05-12 | 47.95 | $46.50 | 260645 |
| 2026-05-11 | 48.47 | $49.12 | 8116 |
| 2026-05-08 | 48.27 | $48.53 | 100 |
| 2026-05-07 | 48.21 | $48.53 | — |
| 2026-05-06 | 48.14 | $48.53 | 38700 |
| 2026-05-05 | 48.06 | $48.41 | 44514 |
| 2026-05-04 | 48.00 | $47.92 | 33143 |
| 2026-05-01 | 48.07 | $47.41 | 23903 |
| 2026-04-30 | 48.33 | $48.16 | 131401 |
| 2026-04-29 | 48.40 | $45.98 | 620607 |
| 2026-04-28 | 49.18 | $50.01 | 37447 |
| 2026-04-27 | 48.84 | $49.55 | 103648 |
| 2026-04-24 | 48.57 | $49.10 | 34839 |
| 2026-04-23 | 48.38 | $47.65 | 100 |
| 2026-04-22 | 48.60 | $47.65 | 14907 |
| 2026-04-21 | 48.86 | $46.67 | 9013 |
| 2026-04-20 | 49.48 | $48.71 | — |
| 2026-04-17 | 49.58 | $48.71 | 54000 |
| 2026-04-16 | 49.68 | $49.22 | 36400 |
| 2026-04-15 | 49.63 | $49.54 | 5600 |
| 2026-04-14 | 49.46 | $49.10 | 63944 |
| 2026-04-13 | 49.36 | $48.75 | 32200 |
| 2026-04-10 | 49.34 | $49.62 | 28427 |
| 2026-04-09 | 49.02 | $49.70 | 50640 |
| 2026-04-08 | 48.59 | $49.26 | 45200 |
| 2026-04-07 | 48.18 | $48.13 | 27600 |
| 2026-04-06 | 48.04 | $48.04 | 1040 |
| 2026-04-02 | 47.88 | $48.04 | 10800 |
| 2026-04-01 | 47.66 | $48.41 | 2547 |
| 2026-03-31 | 47.28 | $47.34 | 32003 |
| 2026-03-30 | 47.14 | $47.36 | 32935 |
| 2026-03-27 | 46.95 | $47.13 | 61300 |
| 2026-03-26 | 46.79 | $47.43 | 57344 |
| 2026-03-25 | 46.48 | $47.58 | 3426 |
| 2026-03-24 | 46.06 | $46.86 | 168440 |
| 2026-03-23 | 45.76 | $44.76 | 3600 |
| 2026-03-20 | 46.06 | $44.38 | 157400 |
| 2026-03-19 | 46.55 | $47.19 | — |
| 2026-03-18 | 46.24 | $47.19 | 44409 |
| 2026-03-17 | 45.86 | $46.29 | 27500 |
| 2026-03-16 | 45.67 | $45.91 | 21400 |
| 2026-03-13 | 45.56 | $44.99 | 35924 |
| 2026-03-12 | 45.71 | $45.75 | 21515 |
| 2026-03-11 | 45.65 | $45.02 | 45226 |
| 2026-03-10 | 45.80 | $45.90 | 67304 |
| 2026-03-09 | 45.70 | $44.63 | 21710 |
| 2026-03-06 | 45.98 | $44.69 | 48500 |
| 2026-03-05 | 46.28 | $45.92 | 35400 |
| 2026-03-04 | 46.26 | $44.29 | 11500 |
| 2026-03-03 | 46.73 | $45.79 | 5700 |
| 2026-03-02 | 46.81 | $46.38 | 48406 |
| 2026-02-27 | 46.72 | $46.35 | 16949 |
| 2026-02-26 | 46.59 | $46.42 | 400 |
| 2026-02-25 | 46.39 | $46.42 | 2120 |
| 2026-02-24 | 46.13 | $46.29 | 30540 |
| 2026-02-23 | 45.85 | $45.99 | 64121 |
| 2026-02-20 | 45.58 | $46.61 | 49224 |
| 2026-02-19 | 45.04 | $46.12 | 17400 |
| 2026-02-18 | 44.53 | $45.06 | — |
| 2026-02-17 | 44.23 | $45.06 | 26310 |
| 2026-02-13 | 43.86 | $45.36 | 70613 |
| 2026-02-12 | 43.32 | $44.05 | 100401 |
| 2026-02-11 | 43.06 | $43.23 | — |
| 2026-02-10 | 43.02 | $43.23 | 4706 |
| 2026-02-09 | 42.96 | $43.00 | 28505 |
| 2026-02-06 | 42.97 | $42.32 | 50600 |
| 2026-02-05 | 43.20 | $41.51 | 48600 |
| 2026-02-04 | 43.74 | $42.33 | 124010 |
| 2026-02-03 | 44.13 | $43.33 | 203508 |
| 2026-02-02 | 44.29 | $42.79 | 9400 |
| 2026-01-30 | 44.64 | $44.00 | 85500 |
| 2026-01-29 | 44.68 | $45.97 | 26422 |
| 2026-01-28 | 44.10 | $45.90 | 24500 |
| 2026-01-27 | 43.40 | $45.49 | 86100 |
| 2026-01-26 | 42.68 | $43.62 | 12123 |
| 2026-01-23 | 42.40 | $42.82 | 32240 |
| 2026-01-22 | 42.32 | $42.40 | 72400 |
| 2026-01-21 | 42.36 | $42.16 | 88542 |
| 2026-01-20 | 42.49 | $41.65 | 95948 |
| 2026-01-16 | 42.81 | $41.01 | 146202 |
| 2026-01-15 | 43.42 | $44.05 | 68116 |
| 2026-01-14 | 43.19 | $43.30 | 46200 |
| 2026-01-13 | 43.16 | $44.31 | 187107 |
| 2026-01-12 | 42.80 | $43.11 | 126636 |
| 2026-01-09 | 42.75 | $43.33 | 24400 |
| 2026-01-08 | 42.63 | $42.39 | 12736 |
| 2026-01-07 | 42.78 | $42.74 | 21036 |
| 2026-01-06 | 42.87 | $42.45 | 30200 |
| 2026-01-05 | 43.08 | $42.74 | 50307 |
| 2026-01-02 | 43.24 | $43.81 | 30000 |
| 2025-12-31 | 43.11 | $43.43 | 100 |
| 2025-12-30 | 43.08 | $43.43 | 26521 |
| 2025-12-29 | 43.06 | $43.15 | 24614 |
| 2025-12-26 | 43.12 | $43.03 | 100 |
| 2025-12-24 | 43.25 | $43.03 | — |
| 2025-12-23 | 43.42 | $43.03 | 70612 |
| 2025-12-22 | 43.63 | $43.17 | 53227 |
| 2025-12-19 | 43.85 | $43.64 | 87310 |
| 2025-12-18 | 43.98 | $43.43 | 10234 |
| 2025-12-17 | 44.21 | $43.00 | 121434 |
| 2025-12-16 | 44.64 | $44.51 | 4635 |
| 2025-12-15 | 44.68 | $44.88 | 7900 |
| 2025-12-12 | 44.62 | $44.85 | 4100 |
| 2025-12-11 | 44.56 | $45.38 | 129200 |
| 2025-12-10 | 44.32 | $45.33 | 173015 |
| 2025-12-09 | 44.06 | $47.44 | 13900 |
| 2025-12-08 | 43.09 | $45.07 | 500 |
| 2025-12-05 | 42.67 | $45.07 | 49116 |
| 2025-12-04 | 42.18 | $45.00 | 62500 |
| 2025-12-03 | 41.63 | $43.48 | 45524 |
| 2025-12-02 | 41.48 | $43.19 | — |
| 2025-12-01 | 41.42 | $43.19 | 7501 |
| 2025-11-28 | 41.38 | $42.41 | 3 |
| 2025-11-26 | 41.62 | $42.41 | 1500 |
| 2025-11-25 | 41.96 | $42.41 | 104847 |
| 2025-11-24 | 42.41 | $42.73 | 11204 |
| 2025-11-21 | 42.90 | $42.84 | 34845 |
| 2025-11-20 | 43.50 | $42.61 | 53300 |
| 2025-11-19 | 44.34 | $44.10 | 85600 |
| 2025-11-18 | 44.93 | $44.74 | 1305 |
| 2025-11-17 | 45.47 | $44.19 | 29924 |
| 2025-11-14 | 46.32 | $45.04 | 33300 |
| 2025-11-13 | 47.13 | $44.32 | 126627 |
| 2025-11-12 | 48.35 | $47.69 | 27200 |
| 2025-11-11 | 48.78 | $48.52 | 100 |
| 2025-11-10 | 49.06 | $48.52 | 4000 |
| 2025-11-07 | 49.40 | $47.39 | 23141 |
| 2025-11-06 | 50.18 | $48.41 | 98800 |
| 2025-11-05 | 50.81 | $50.27 | 22219 |
| 2025-11-04 | 50.98 | $49.74 | 46800 |
| 2025-11-03 | 51.34 | $52.42 | 69600 |
| 2025-10-31 | 50.93 | $50.53 | 14900 |
| 2025-10-30 | 51.02 | $50.24 | 35940 |
| 2025-10-29 | 51.20 | $51.44 | 33400 |
| 2025-10-28 | 51.04 | $50.00 | 8700 |
| 2025-10-27 | 51.28 | $50.00 | 86416 |
| 2025-10-24 | 51.56 | $50.65 | 200 |
| 2025-10-23 | 51.68 | $50.97 | 900 |
| 2025-10-22 | 51.70 | $50.33 | 322 |
| 2025-10-21 | 51.91 | $49.82 | 800 |
| 2025-10-20 | 52.30 | $50.36 | 1821 |
| 2025-10-17 | 52.58 | $51.00 | 100 |
| 2025-10-16 | 52.68 | $51.81 | 1000 |
| 2025-10-15 | 52.51 | $51.70 | 100 |
| 2025-10-14 | 52.30 | $51.56 | 37600 |
| 2025-10-13 | 52.05 | $51.70 | 1530 |
| 2025-10-10 | 51.66 | $51.21 | 25733 |
| 2025-10-09 | 51.31 | $51.37 | 42840 |
| 2025-10-08 | 50.79 | $52.12 | 41728 |
| 2025-10-07 | 49.88 | $49.91 | 106637 |
| 2025-10-06 | 49.44 | $50.09 | 30200 |
| 2025-10-03 | 48.82 | $49.14 | 23400 |
| 2025-10-02 | 48.34 | $48.32 | 29912 |
| 2025-10-01 | 47.98 | $48.70 | 50301 |
| 2025-09-30 | 47.39 | $46.68 | 25841 |
| 2025-09-29 | 47.29 | $46.54 | 29917 |
| 2025-09-26 | 47.20 | $46.54 | 47128 |
| 2025-09-25 | 47.05 | $46.99 | 132804 |
| 2025-09-24 | 46.70 | $46.69 | 16841 |
| 2025-09-23 | 46.35 | $46.95 | 18409 |
| 2025-09-22 | 45.82 | $47.23 | 32200 |
| 2025-09-19 | 45.06 | $47.15 | 90305 |
| 2025-09-18 | 44.15 | $47.33 | 97814 |
| 2025-09-17 | 42.97 | $44.32 | 47600 |
| 2025-09-16 | 42.47 | $43.79 | 51225 |
| 2025-09-15 | 42.04 | $43.64 | 100244 |
| 2025-09-12 | 41.56 | $42.93 | 18100 |
| 2025-09-11 | 41.21 | $42.15 | 71216 |
| 2025-09-10 | 41.03 | $42.42 | 3300 |
| 2025-09-09 | 40.74 | $41.18 | 3332 |
| 2025-09-08 | 40.80 | $40.86 | 330 |
| 2025-09-05 | 40.98 | $41.04 | 5500 |
| 2025-09-04 | 41.15 | $41.15 | 9620 |
| 2025-09-03 | 41.34 | $41.00 | 24529 |
| 2025-09-02 | 41.64 | $41.34 | 59338 |
| 2025-08-29 | 41.89 | $41.75 | 39200 |
| 2025-08-28 | 42.09 | $41.91 | 12600 |
| 2025-08-27 | 42.28 | $41.13 | 52937 |
| 2025-08-26 | 42.76 | $42.18 | 25642 |
| 2025-08-25 | 43.03 | $42.32 | 42300 |
| 2025-08-22 | 43.30 | $42.78 | 27406 |
| 2025-08-21 | 43.50 | $43.15 | 91934 |
| 2025-08-20 | 43.61 | $43.01 | 56725 |
| 2025-08-19 | 43.80 | $43.61 | 8900 |
| 2025-08-18 | 43.83 | $44.31 | 32200 |
| 2025-08-15 | 43.64 | $43.44 | 37417 |
| 2025-08-14 | 43.68 | $44.12 | 41400 |
| 2025-08-13 | 43.50 | $44.30 | 14808 |
| 2025-08-12 | 43.24 | $43.73 | 36707 |
| 2025-08-11 | 43.09 | $43.81 | 66900 |
| 2025-08-08 | 42.88 | $43.77 | 105539 |
| 2025-08-07 | 42.63 | $42.95 | 128918 |
| 2025-08-06 | 42.60 | $43.06 | 25200 |
| 2025-08-05 | 42.52 | $41.37 | 306615 |
| 2025-08-04 | 42.97 | $41.70 | 1100 |
| 2025-08-01 | 43.40 | $40.91 | 89100 |
| 2025-07-31 | 44.18 | $42.13 | 154300 |
| 2025-07-30 | 44.73 | $41.88 | 389619 |
| 2025-07-29 | 45.46 | $44.93 | 51500 |
| 2025-07-28 | 45.36 | $44.61 | 19024 |
| 2025-07-25 | 45.33 | $45.32 | 2000 |
| 2025-07-24 | 45.04 | $45.45 | 9644 |
| 2025-07-23 | 44.62 | $46.74 | 33000 |
| 2025-07-22 | 43.68 | $44.02 | 25849 |
| 2025-07-21 | 43.39 | $43.98 | 58000 |
| 2025-07-18 | 43.02 | $44.14 | 48343 |
| 2025-07-17 | 42.52 | $42.99 | 11313 |
| 2025-07-16 | 42.26 | $43.37 | 4400 |
| 2025-07-15 | 41.81 | $43.00 | 30900 |
| 2025-07-14 | 41.37 | $43.04 | 48900 |
| 2025-07-11 | 40.82 | $42.12 | 146834 |
| 2025-07-10 | 40.45 | $41.13 | 3617 |
| 2025-07-09 | 40.31 | $40.66 | 2441 |
| 2025-07-08 | 40.29 | $40.02 | 1700 |
| 2025-07-07 | 40.46 | $40.25 | 926 |
| 2025-07-03 | 40.61 | $40.44 | 2940 |
| 2025-07-02 | 40.73 | $40.26 | 1100 |
| 2025-07-01 | 40.93 | $40.32 | — |
| 2025-06-30 | 41.16 | $40.32 | 43700 |
| 2025-06-27 | 41.43 | $40.71 | 12427 |
| 2025-06-26 | 41.63 | $41.35 | 182400 |
| 2025-06-25 | 41.67 | $41.34 | 51600 |
| 2025-06-24 | 41.70 | $42.14 | 1341 |
| 2025-06-23 | 41.49 | $41.05 | — |
| 2025-06-20 | 41.56 | $41.05 | 10900 |
| 2025-06-18 | 41.63 | $41.16 | — |
| 2025-06-17 | 41.68 | $41.16 | 105 |
| 2025-06-16 | 41.72 | $41.64 | 13106 |
| 2025-06-13 | 41.60 | $41.15 | 600 |
| 2025-06-12 | 41.61 | $41.10 | 7139 |
| 2025-06-11 | 41.61 | $40.67 | 3221 |
| 2025-06-10 | 41.73 | $41.80 | 13422 |
| 2025-06-09 | 41.50 | $41.24 | 742 |
| 2025-06-06 | 41.38 | $40.82 | 600 |
| 2025-06-05 | 41.35 | $41.56 | 7300 |
| 2025-06-04 | 41.06 | $40.77 | 9800 |
| 2025-06-03 | 40.94 | $41.29 | 500 |
| 2025-06-02 | 40.60 | $40.05 | 445 |
| 2025-05-30 | 40.57 | $40.14 | 200 |
| 2025-05-29 | 40.48 | $40.12 | 5700 |
| 2025-05-28 | 40.36 | $40.48 | 8800 |
| 2025-05-27 | 40.08 | $40.08 | 24323 |
| 2025-05-23 | 39.85 | $39.37 | 12621 |
| 2025-05-22 | 39.77 | $39.23 | 32600 |
| 2025-05-21 | 39.69 | $39.33 | 37500 |
| 2025-05-20 | 39.55 | $39.27 | 29939 |
| 2025-05-19 | 39.38 | $38.81 | — |
| 2025-05-16 | 39.29 | $38.81 | — |
| 2025-05-15 | 39.15 | $38.81 | 19600 |
| 2025-05-14 | 38.97 | $38.12 | 35200 |
| 2025-05-13 | 38.94 | $38.48 | 107000 |
| 2025-05-12 | 38.77 | $37.70 | 43749 |
| 2025-05-09 | 38.79 | $37.50 | 21032 |
| 2025-05-08 | 38.85 | $37.80 | 1500 |
| 2025-05-07 | 38.80 | $37.92 | 55600 |
| 2025-05-06 | 38.67 | $38.01 | 11703 |
| 2025-05-05 | 38.45 | $38.08 | 62300 |
| 2025-05-02 | 38.14 | $38.69 | 90537 |
| 2025-05-01 | 37.53 | $38.21 | 25338 |
| 2025-04-30 | 36.93 | $38.00 | 29605 |
| 2025-04-29 | 36.23 | $36.88 | 22300 |
| 2025-04-28 | 35.72 | $36.22 | — |
| 2025-04-25 | 35.28 | $36.22 | 57825 |
| 2025-04-24 | 34.74 | $36.28 | 135200 |
| 2025-04-23 | 34.05 | $35.55 | 87100 |
| 2025-04-22 | 33.44 | $34.47 | 64139 |
| 2025-04-21 | 33.03 | $33.47 | 88518 |
| 2025-04-17 | 32.84 | $33.55 | — |
| 2025-04-16 | 32.60 | $33.55 | 283645 |
| 2025-04-15 | 32.30 | $32.86 | 5600 |
| 2025-04-14 | 32.16 | $33.63 | 10000 |
| 2025-04-11 | 31.76 | $32.51 | 3300 |
| 2025-04-10 | 31.64 | $32.02 | 6800 |
| 2025-04-09 | 31.66 | $30.43 | 48500 |
| 2025-04-08 | 32.19 | $30.75 | 24400 |
| 2025-04-07 | 32.76 | $31.17 | 101900 |
| 2025-04-04 | 33.32 | $31.18 | 120103 |
| 2025-04-03 | 34.00 | $33.47 | 600 |
| 2025-04-02 | 34.11 | $34.59 | 101400 |
| 2025-04-01 | 33.90 | $33.36 | — |
| 2025-03-31 | 34.02 | $33.61 | 27317 |
| 2025-03-28 | 34.09 | $34.27 | 4100 |
| 2025-03-27 | 33.97 | $34.34 | 42644 |
| 2025-03-26 | 33.81 | $34.46 | 22800 |
| 2025-03-25 | 33.58 | $34.92 | 108734 |
| 2025-03-24 | 33.15 | $34.85 | 18400 |
| 2025-03-21 | 32.66 | $33.75 | 7440 |
| 2025-03-20 | 32.43 | $33.76 | 320 |
| 2025-03-19 | 32.16 | $32.80 | — |
| 2025-03-18 | 32.16 | $32.80 | 270954 |
| 2025-03-17 | 32.17 | $33.35 | 132000 |
| 2025-03-14 | 32.04 | $32.70 | 80631 |
| 2025-03-13 | 32.10 | $32.67 | 5144 |
| 2025-03-12 | 32.22 | $33.07 | 300 |
| 2025-03-11 | 32.26 | $32.56 | 35938 |
| 2025-03-10 | 32.50 | $31.21 | 57123 |
| 2025-03-07 | 33.24 | $32.76 | 18830 |
| 2025-03-06 | 33.68 | $32.54 | 12800 |
| 2025-03-05 | 34.32 | $34.30 | 159424 |
| 2025-03-04 | 34.55 | $33.52 | 6700 |
| 2025-03-03 | 35.10 | $34.57 | 5037 |
| 2025-02-28 | 35.45 | $34.79 | 27700 |
| 2025-02-27 | 35.84 | $35.10 | 800 |
| 2025-02-26 | 36.22 | $35.65 | 5800 |
| 2025-02-25 | 36.52 | $36.31 | 210 |
| 2025-02-24 | 36.69 | $37.19 | 1941 |
| 2025-02-21 | 36.63 | $37.53 | 138223 |
| 2025-02-20 | 36.47 | $38.03 | 1100 |
| 2025-02-19 | 36.13 | $37.49 | 2230 |
| 2025-02-18 | 35.90 | $37.45 | 625 |
| 2025-02-14 | 35.66 | $36.73 | 44145 |
| 2025-02-13 | 35.62 | $35.93 | 71800 |
| 2025-02-12 | 35.85 | $36.94 | 172629 |
| 2025-02-11 | 35.84 | $36.78 | 196300 |
| 2025-02-10 | 35.90 | $37.31 | 3638 |
| 2025-02-07 | 35.84 | $37.69 | 2300 |
| 2025-02-06 | 35.67 | $36.85 | 40600 |
| 2025-02-05 | 35.78 | $36.80 | 46620 |
| 2025-02-04 | 35.95 | $37.22 | 47900 |
| 2025-02-03 | 36.07 | $35.61 | 81200 |
| 2025-01-31 | 36.77 | $36.57 | 131700 |
| 2025-01-30 | 37.35 | $38.05 | 99500 |
| 2025-01-29 | 37.62 | $36.50 | 149400 |
| 2025-01-28 | 38.47 | $35.21 | 22500 |
| 2025-01-27 | 39.95 | $35.29 | 148100 |
| 2025-01-24 | 41.74 | $42.58 | 17130 |
| 2025-01-23 | 41.63 | $42.41 | 38400 |
| 2025-01-22 | 41.57 | $42.12 | 10435 |
| 2025-01-21 | 41.59 | $43.10 | 146708 |
| 2025-01-17 | 41.32 | $42.44 | 213500 |
| 2025-01-16 | 41.22 | $40.79 | 500 |
| 2025-01-15 | 41.63 | $40.75 | — |
| 2025-01-14 | 42.15 | $40.75 | 500 |
| 2025-01-13 | 42.80 | $41.83 | — |
| 2025-01-10 | 43.27 | $41.83 | 3432 |
| 2025-01-08 | 43.83 | $43.00 | 132813 |
| 2025-01-07 | 44.15 | $43.60 | 58100 |
| 2025-01-06 | 44.35 | $44.45 | 50100 |
| 2025-01-03 | 44.32 | $44.43 | 43011 |
| 2025-01-02 | 44.28 | $44.04 | 80112 |
| 2024-12-31 | 44.36 | $44.56 | 125427 |
| 2024-12-30 | 44.28 | $44.52 | 316 |
| 2024-12-27 | 44.20 | $44.47 | 315 |
| 2024-12-26 | 44.10 | $44.60 | — |
| 2024-12-24 | 43.94 | $44.60 | 300 |
| 2024-12-23 | 43.74 | $43.69 | — |
| 2024-12-20 | 43.79 | $43.69 | 9749 |
| 2024-12-19 | 43.83 | $43.77 | 56224 |
| 2024-12-18 | 43.86 | $43.54 | 36724 |
| 2024-12-17 | 43.96 | $43.00 | 320 |
| 2024-12-16 | 44.25 | $43.84 | 18000 |
| 2024-12-13 | 44.33 | $43.34 | 120501 |
| 2024-12-12 | 44.57 | $42.85 | 41946 |
| 2024-12-11 | 45.00 | $43.02 | 399000 |
| 2024-12-10 | 45.46 | $43.45 | 60800 |
| 2024-12-09 | 45.85 | $44.77 | 59500 |
| 2024-12-06 | 45.89 | $47.69 | 68003 |
| 2024-12-05 | 44.99 | $46.75 | 88222 |
| 2024-12-04 | 44.17 | $43.02 | 62948 |
| 2024-12-03 | 44.33 | $42.89 | 34500 |
| 2024-12-02 | 44.54 | $43.53 | 26200 |
| 2024-11-29 | 44.56 | $44.19 | 16728 |
| 2024-11-27 | 44.36 | $45.38 | 44000 |
| 2024-11-26 | 43.71 | $44.04 | 21738 |
| 2024-11-25 | 43.32 | $43.53 | 45440 |
| 2024-11-22 | 42.98 | $43.77 | 64322 |
| 2024-11-21 | 42.47 | $42.30 | — |
| 2024-11-20 | 42.29 | $42.30 | 53812 |
| 2024-11-19 | 42.05 | $41.74 | — |
| 2024-11-18 | 41.92 | $41.74 | 20200 |
| 2024-11-15 | 41.74 | $40.80 | 20500 |
| 2024-11-14 | 41.79 | $42.04 | 65032 |
| 2024-11-13 | 41.44 | $41.21 | 18200 |
| 2024-11-12 | 41.26 | $40.80 | 1625 |
| 2024-11-11 | 41.15 | $40.93 | 4600 |
| 2024-11-08 | 40.95 | $41.05 | 20101 |
| 2024-11-07 | 40.64 | $40.77 | 9700 |
| 2024-11-06 | 40.34 | $41.17 | 49602 |
| 2024-11-05 | 39.82 | $41.81 | 27800 |
| 2024-11-04 | 38.97 | $39.85 | 13500 |
| 2024-11-01 | 38.54 | $40.15 | 16300 |
| 2024-10-31 | 37.92 | $40.08 | 14917 |
| 2024-10-30 | 37.17 | $38.74 | 64345 |
| 2024-10-29 | 36.68 | $36.26 | 11900 |
| 2024-10-28 | 36.86 | $36.56 | 23200 |
| 2024-10-25 | 36.99 | $36.44 | 4139 |
| 2024-10-24 | 37.19 | $36.44 | 25800 |
| 2024-10-23 | 37.42 | $36.83 | 23912 |
| 2024-10-22 | 37.58 | $37.53 | — |
| 2024-10-21 | 37.54 | $37.53 | 65536 |
| 2024-10-18 | 37.48 | $37.78 | 5319 |
| 2024-10-17 | 37.32 | $37.44 | 600 |
| 2024-10-16 | 37.23 | $37.44 | 6909 |
| 2024-10-15 | 37.12 | $36.83 | 7600 |
| 2024-10-14 | 37.16 | $37.00 | 643 |
| 2024-10-11 | 37.15 | $36.50 | 5515 |
| 2024-10-10 | 37.28 | $36.60 | 16800 |
| 2024-10-09 | 37.40 | $36.60 | 26400 |
| 2024-10-08 | 37.54 | $37.13 | 18800 |
| 2024-10-07 | 37.53 | $37.13 | 50600 |
| 2024-10-04 | 37.49 | $37.14 | 25745 |
| 2024-10-03 | 37.43 | $36.90 | 13800 |
| 2024-10-02 | 37.42 | $36.90 | 12303 |
| 2024-10-01 | 37.38 | $37.21 | 75300 |
| 2024-09-30 | 37.22 | $36.38 | 27116 |
| 2024-09-27 | 37.27 | $36.74 | 11542 |
| 2024-09-26 | 37.20 | $37.71 | 39529 |
| 2024-09-25 | 36.78 | $37.11 | 16732 |
| 2024-09-24 | 36.44 | $36.66 | 29600 |
| 2024-09-23 | 36.15 | $36.71 | 18129 |
| 2024-09-20 | 35.77 | $35.58 | 15400 |
| 2024-09-19 | 35.64 | $35.20 | 13700 |
| 2024-09-18 | 35.58 | $35.20 | 35000 |
| 2024-09-17 | 35.50 | $35.62 | 20624 |
| 2024-09-16 | 35.25 | $36.00 | 28000 |
| 2024-09-13 | 34.81 | $35.42 | 99234 |
| 2024-09-12 | 34.44 | $35.06 | 11100 |
| 2024-09-11 | 34.09 | $33.86 | 12933 |
| 2024-09-10 | 34.03 | $34.17 | 9500 |
| 2024-09-09 | 33.85 | $33.61 | 18000 |
| 2024-09-06 | 33.80 | $33.61 | 53513 |
| 2024-09-05 | 33.72 | $33.62 | 58315 |
| 2024-09-04 | 33.60 | $33.27 | 31900 |
| 2024-09-03 | 33.56 | $32.85 | 36218 |
| 2024-08-30 | 33.64 | $33.47 | 21900 |
| 2024-08-29 | 33.51 | $33.53 | 10300 |
| 2024-08-28 | 33.33 | $33.53 | 8000 |
| 2024-08-27 | 33.09 | $33.53 | 135300 |
| 2024-08-26 | 32.79 | $33.27 | 11805 |
| 2024-08-23 | 32.49 | $32.91 | 2913 |
| 2024-08-22 | 32.23 | $32.68 | 24613 |
| 2024-08-21 | 31.98 | $31.99 | 27000 |
| 2024-08-20 | 31.88 | $31.99 | 6109 |
| 2024-08-19 | 31.76 | $31.68 | 7500 |
| 2024-08-16 | 31.69 | $31.46 | 4227 |
| 2024-08-15 | 31.67 | $31.30 | 116400 |
| 2024-08-14 | 31.69 | $31.44 | 9500 |
| 2024-08-13 | 31.66 | $31.34 | 15912 |
| 2024-08-12 | 31.65 | $31.04 | 30500 |
| 2024-08-09 | 31.72 | $31.84 | 1700 |
| 2024-08-08 | 31.54 | $31.85 | 24306 |
| 2024-08-07 | 31.30 | $31.67 | 12623 |
| 2024-08-06 | 31.06 | $31.52 | 21941 |
| 2024-08-05 | 30.81 | $30.82 | 1000 |
| 2024-08-02 | 30.72 | $31.01 | 49509 |
| 2024-08-01 | 30.54 | $31.31 | 21408 |
| 2024-07-31 | 30.22 | $31.13 | 43111 |
| 2024-07-30 | 29.89 | $30.09 | 12101 |
| 2024-07-29 | 29.81 | $29.91 | 4441 |
| 2024-07-26 | 29.76 | $29.73 | 6400 |
| 2024-07-25 | 29.76 | $29.50 | 141200 |
| 2024-07-24 | 29.83 | $29.84 | 24500 |
| 2024-07-23 | 29.80 | $29.84 | 2500 |
| 2024-07-22 | 29.76 | $29.61 | 30800 |
| 2024-07-19 | 29.79 | $29.12 | 51100 |
| 2024-07-18 | 29.97 | $29.56 | 16528 |
| 2024-07-17 | 30.05 | $29.88 | 26500 |
| 2024-07-16 | 30.04 | $30.30 | 43500 |
| 2024-07-15 | 29.89 | $30.29 | 117700 |
| 2024-07-12 | 29.70 | $31.09 | 29700 |
| 2024-07-11 | 29.22 | $30.34 | 80720 |
| 2024-07-10 | 28.86 | $29.00 | 40500 |
| 2024-07-09 | 28.86 | $29.00 | 34600 |
| 2024-07-08 | 28.85 | $29.00 | 28700 |
| 2024-07-05 | 28.84 | $29.00 | 117 |
| 2024-07-03 | 28.83 | $28.58 | 235 |
| 2024-07-02 | 28.95 | $28.33 | 60000 |
| 2024-07-01 | 29.18 | $28.64 | 600 |
| 2024-06-28 | 29.36 | $28.48 | 54700 |
| 2024-06-27 | 29.62 | $28.78 | 55100 |
| 2024-06-26 | 29.84 | $29.25 | 14000 |
| 2024-06-25 | 29.96 | $29.25 | 29700 |
| 2024-06-24 | 30.09 | $29.25 | 13000 |
| 2024-06-21 | 30.24 | $29.40 | 165480 |
| 2024-06-20 | 30.36 | $29.99 | 30700 |
| 2024-06-18 | 30.31 | $29.99 | 4600 |
| 2024-06-17 | 30.24 | $30.28 | 30030 |
| 2024-06-14 | 30.04 | $30.16 | 91322 |
| 2024-06-13 | 29.82 | $29.50 | 48309 |
| 2024-06-12 | 29.76 | $29.71 | 69833 |
| 2024-06-11 | 29.60 | $30.10 | 37300 |
| 2024-06-10 | 29.27 | $29.38 | 116600 |
| 2024-06-07 | 29.09 | $29.18 | 14000 |
| 2024-06-06 | 28.91 | $29.18 | 75100 |
| 2024-06-05 | 28.69 | $28.74 | 99522 |
| 2024-06-04 | 28.56 | $28.42 | 17000 |
| 2024-06-03 | 28.48 | $28.54 | 34804 |
| 2024-05-31 | 28.34 | $28.50 | 28138 |
| 2024-05-30 | 28.18 | $28.28 | 3500 |
| 2024-05-29 | 28.05 | $27.38 | 1801 |
| 2024-05-28 | 28.16 | $27.98 | 513 |
| 2024-05-24 | 28.10 | $27.86 | 2000 |
| 2024-05-23 | 28.05 | $27.42 | 2746 |
| 2024-05-22 | 28.13 | $27.99 | 400 |
| 2024-05-21 | 28.03 | $28.01 | 1300 |
| 2024-05-20 | 27.90 | $28.30 | 800 |
| 2024-05-17 | 27.64 | $28.01 | 500 |
| 2024-05-16 | 27.40 | $28.03 | 400 |
| 2024-05-15 | 27.11 | $27.25 | 70250 |
| 2024-05-14 | 26.99 | $27.25 | 10500 |
| 2024-05-13 | 26.84 | $27.56 | 511 |
| 2024-05-10 | 26.57 | $27.09 | 3245 |
| 2024-05-09 | 26.38 | $27.23 | 140 |
| 2024-05-08 | 26.10 | $26.47 | 126500 |
| 2024-05-07 | 26.01 | $26.47 | 18521 |
| 2024-05-06 | 25.90 | $26.71 | 10600 |
| 2024-05-03 | 25.70 | $26.27 | 7100 |
| 2024-05-02 | 25.60 | $25.79 | 20800 |
| 2024-05-01 | 25.64 | $25.79 | 13530 |
| 2024-04-30 | 25.70 | $26.04 | 17200 |
| 2024-04-29 | 25.70 | $26.04 | 38939 |
| 2024-04-26 | 25.71 | $25.90 | 11500 |
| 2024-04-25 | 25.77 | $25.90 | 55100 |
| 2024-04-24 | 25.85 | $26.14 | 34100 |
| 2024-04-23 | 25.89 | $26.14 | 58900 |
| 2024-04-22 | 25.95 | $26.14 | 44746 |
| 2024-04-19 | 26.03 | $26.26 | 54000 |
| 2024-04-18 | 26.09 | $26.26 | 30900 |
| 2024-04-17 | 26.19 | $26.04 | 37918 |
| 2024-04-16 | 26.38 | $26.05 | 12926 |
| 2024-04-15 | 26.62 | $26.29 | 11138 |
| 2024-04-12 | 26.85 | $26.82 | 9848 |
| 2024-04-11 | 26.97 | $26.70 | 3900 |
| 2024-04-10 | 27.15 | $26.90 | 26000 |
| 2024-04-09 | 27.32 | $27.25 | 29900 |
| 2024-04-08 | 27.42 | $27.25 | 5800 |
| 2024-04-05 | 27.55 | $27.25 | 15200 |
| 2024-04-04 | 27.71 | $27.25 | 15949 |
| 2024-04-03 | 27.91 | $27.26 | 27805 |
| 2024-04-02 | 28.15 | $27.76 | 17100 |
| 2024-04-01 | 28.28 | $27.90 | 6200 |
| 2024-03-28 | 28.39 | $28.00 | 5400 |
| 2024-03-27 | 28.50 | $27.99 | 28132 |
| 2024-03-26 | 28.63 | $28.46 | 139 |
| 2024-03-25 | 28.64 | $28.78 | 25219 |
| 2024-03-22 | 28.54 | $28.75 | 14834 |
| 2024-03-21 | 28.43 | $28.53 | 24600 |
| 2024-03-20 | 28.36 | $28.53 | 10506 |
| 2024-03-19 | 28.27 | $28.22 | 31200 |
| 2024-03-18 | 28.26 | $27.95 | 49900 |
| 2024-03-15 | 28.32 | $27.96 | 21100 |
| 2024-03-14 | 28.40 | $27.66 | 14900 |
| 2024-03-13 | 28.58 | $27.88 | 24807 |
| 2024-03-12 | 28.73 | $28.10 | 53683 |
| 2024-03-11 | 28.84 | $28.82 | 22300 |
| 2024-03-08 | 28.73 | $28.94 | 13100 |
| 2024-03-07 | 28.56 | $28.86 | 13100 |
| 2024-03-06 | 28.36 | $28.19 | 5000 |
| 2024-03-05 | 28.33 | $28.20 | 47307 |
| 2024-03-04 | 28.28 | $28.52 | 25600 |
| 2024-03-01 | 28.11 | $28.52 | 13800 |
| 2024-02-29 | 27.91 | $28.23 | 8524 |
| 2024-02-28 | 27.74 | $28.16 | 46934 |
| 2024-02-27 | 27.56 | $27.99 | 68500 |
| 2024-02-26 | 27.40 | $27.61 | 49000 |
| 2024-02-23 | 27.31 | $27.61 | 6900 |
| 2024-02-22 | 27.21 | $27.61 | 76400 |
| 2024-02-21 | 27.09 | $27.62 | 44801 |
| 2024-02-20 | 26.94 | $27.51 | 48300 |
| 2024-02-16 | 26.79 | $27.20 | 7916 |
| 2024-02-15 | 26.72 | $27.18 | 28306 |
| 2024-02-14 | 26.64 | $26.56 | 6727 |
| 2024-02-13 | 26.74 | $26.22 | 18012 |
| 2024-02-12 | 26.98 | $27.16 | 2800 |
| 2024-02-09 | 26.98 | $27.02 | 10300 |
| 2024-02-08 | 27.03 | $26.78 | 8300 |
| 2024-02-07 | 27.17 | $27.12 | 2638 |
| 2024-02-06 | 27.23 | $27.10 | 32027 |
| 2024-02-05 | 27.32 | $26.91 | 79737 |
| 2024-02-02 | 27.49 | $27.61 | 15810 |
| 2024-02-01 | 27.48 | $28.00 | 913 |
| 2024-01-31 | 27.35 | $27.59 | 2437 |
| 2024-01-30 | 27.32 | $27.33 | 800 |
| 2024-01-29 | 27.36 | $27.42 | 605 |
| 2024-01-26 | 27.40 | $27.50 | 600 |
| 2024-01-25 | 27.41 | $27.41 | 1217 |
| 2024-01-24 | 27.47 | $27.55 | 1700 |
| 2024-01-23 | 27.49 | $27.58 | 230 |
| 2024-01-22 | 27.52 | $27.81 | 8700 |
| 2024-01-19 | 27.48 | $27.63 | 3622 |
| 2024-01-18 | 27.49 | $27.27 | 1000 |
| 2024-01-17 | 27.62 | $27.30 | 15044 |
| 2024-01-16 | 27.77 | $27.91 | 1637 |
| 2024-01-12 | 27.77 | $27.04 | 1000 |
| 2024-01-11 | 28.04 | $27.07 | 4000 |
| 2024-01-10 | 28.36 | $27.81 | 700 |
| 2024-01-09 | 28.52 | $28.04 | 2325 |
| 2024-01-08 | 28.63 | $28.57 | 1708 |
| 2024-01-05 | 28.60 | $28.14 | 1731 |
| 2024-01-04 | 28.70 | $28.22 | 1500 |
| 2024-01-03 | 28.78 | $28.55 | 17200 |
| 2024-01-02 | 28.77 | $28.55 | 1200 |
| 2023-12-29 | 28.76 | $28.55 | 2300 |
| 2023-12-28 | 28.73 | $28.62 | 4126 |
| 2023-12-27 | 28.67 | $28.91 | 27500 |
| 2023-12-26 | 28.50 | $29.00 | 1000 |
| 2023-12-22 | 28.26 | $28.26 | 3144 |
| 2023-12-21 | 28.20 | $28.06 | 1500 |
| 2023-12-20 | 28.17 | $28.06 | 2414 |
| 2023-12-19 | 28.14 | $28.16 | 1431 |
| 2023-12-18 | 28.07 | $27.59 | 2600 |
| 2023-12-15 | 28.16 | $28.00 | 7200 |
| 2023-12-14 | 28.13 | $28.74 | 2907 |
| 2023-12-13 | 27.86 | $28.37 | 9848 |
| 2023-12-12 | 27.64 | $27.31 | 8021 |
| 2023-12-11 | 27.71 | $27.43 | 7200 |
| 2023-12-08 | 27.75 | $27.94 | 11050 |
| 2023-12-07 | 27.64 | $27.94 | 3847 |
| 2023-12-06 | 27.50 | $27.98 | 901 |
| 2023-12-05 | 27.31 | $27.61 | 22300 |
| 2023-12-04 | 27.21 | $28.00 | 173028 |
| 2023-12-01 | 26.95 | $27.04 | 20600 |
| 2023-11-30 | 26.95 | $27.04 | 190600 |
| 2023-11-29 | 26.95 | $27.08 | 1900 |
| 2023-11-28 | 26.94 | $26.32 | 43800 |
| 2023-11-27 | 27.18 | $26.32 | 113928 |
| 2023-11-24 | 27.46 | $26.72 | 24100 |
| 2023-11-22 | 27.68 | $26.72 | 1538 |
| 2023-11-21 | 27.95 | $26.70 | 2225 |
| 2023-11-20 | 28.28 | $28.25 | 429 |
| 2023-11-17 | 28.19 | $28.37 | 14250 |
| 2023-11-16 | 28.03 | $28.37 | 4400 |
| 2023-11-15 | 27.84 | $28.37 | 1500 |
| 2023-11-14 | 27.60 | $28.37 | 3833 |
| 2023-11-13 | 27.31 | $27.30 | 1000 |
| 2023-11-10 | 27.29 | $27.30 | 3650 |
| 2023-11-09 | 27.27 | $27.30 | 6300 |
| 2023-11-08 | 27.24 | $27.30 | 23900 |
| 2023-11-07 | 27.22 | $27.65 | 200 |
| 2023-11-06 | 27.08 | $28.39 | 7930 |
| 2023-11-03 | 26.67 | $28.51 | 8714 |
| 2023-11-02 | 26.15 | $27.83 | 26603 |
| 2023-11-01 | 25.74 | $25.79 | 1300 |
| 2023-10-31 | 25.90 | $25.79 | 700 |
| 2023-10-30 | 26.10 | $25.87 | 1210 |
| 2023-10-27 | 26.34 | $25.99 | 18800 |
| 2023-10-26 | 26.61 | $26.37 | 3350 |
| 2023-10-25 | 26.83 | $26.37 | 5400 |
| 2023-10-24 | 27.10 | $26.37 | 19442 |
| 2023-10-23 | 27.44 | $26.49 | 27847 |
| 2023-10-20 | 27.83 | $28.15 | 3200 |
| 2023-10-19 | 27.79 | $28.15 | 20700 |
| 2023-10-18 | 27.74 | $28.15 | 4600 |
| 2023-10-17 | 27.68 | $28.15 | 10200 |
| 2023-10-16 | 27.63 | $28.15 | 28100 |
| 2023-10-13 | 27.57 | $27.79 | 63101 |
| 2023-10-12 | 27.62 | $28.47 | 10600 |
| 2023-10-11 | 27.47 | $28.47 | 8622 |
| 2023-10-10 | 27.31 | $28.08 | 30523 |
| 2023-10-09 | 27.24 | $27.40 | 40800 |
| 2023-10-06 | 27.40 | $27.40 | 9723 |
| 2023-10-05 | 27.60 | $27.48 | 17500 |
| 2023-10-04 | 27.83 | $26.61 | 23319 |
| 2023-10-03 | 28.41 | $27.13 | 71000 |
| 2023-10-02 | 28.95 | $27.13 | 19500 |
| 2023-09-29 | 29.62 | $28.57 | 17302 |
| 2023-09-28 | 29.99 | $28.49 | 16400 |
| 2023-09-27 | 30.46 | $29.23 | 30528 |
| 2023-09-26 | 30.79 | $30.57 | 12200 |
| 2023-09-25 | 30.77 | $30.57 | 5100 |
| 2023-09-22 | 30.73 | $30.57 | 9100 |
| 2023-09-21 | 30.69 | $30.57 | 10200 |
| 2023-09-20 | 30.63 | $30.57 | 7482 |
| 2023-09-19 | 30.55 | $31.20 | 25500 |
| 2023-09-18 | 30.25 | $31.20 | 76600 |
| 2023-09-15 | 29.88 | $31.20 | 20300 |
| 2023-09-14 | 29.43 | $29.37 | 159900 |
| 2023-09-13 | 29.46 | $29.37 | 60300 |
| 2023-09-12 | 29.50 | $29.37 | 35800 |
| 2023-09-11 | 29.56 | $29.37 | 1900 |
| 2023-09-08 | 29.63 | $29.37 | 15400 |
| 2023-09-07 | 29.71 | $29.37 | 228 |
| 2023-09-06 | 29.82 | $29.74 | 28900 |
| 2023-09-05 | 29.83 | $29.74 | 1205 |
| 2023-09-01 | 29.85 | $30.07 | 15300 |
| 2023-08-31 | 29.77 | $30.07 | 8500 |
| 2023-08-30 | 29.67 | $30.07 | 913 |
| 2023-08-29 | 29.56 | $30.00 | 5100 |
| 2023-08-28 | 29.44 | $30.00 | 3400 |
| 2023-08-25 | 29.31 | $30.00 | 5700 |
| 2023-08-24 | 29.16 | $30.33 | 330 |
| 2023-08-23 | 28.88 | $29.02 | 1700 |
| 2023-08-22 | 28.96 | $29.02 | 3100 |
| 2023-08-21 | 29.07 | $29.02 | 500 |
| 2023-08-18 | 29.21 | $29.30 | 400 |
| 2023-08-17 | 29.31 | $29.17 | 3800 |
| 2023-08-16 | 29.48 | $29.17 | 2900 |
| 2023-08-15 | 29.69 | $29.28 | 300 |
| 2023-08-14 | 29.93 | $30.03 | 4150 |
| 2023-08-11 | 30.00 | $30.03 | 200 |
| 2023-08-10 | 30.08 | $30.35 | 211 |
| 2023-08-09 | 30.10 | $29.80 | 4325 |
| 2023-08-08 | 30.29 | $29.80 | 2241 |
| 2023-08-07 | 30.54 | $30.66 | 4412 |
| 2023-08-04 | 30.58 | $30.66 | 1200 |
| 2023-08-03 | 30.64 | $30.09 | 200 |
| 2023-08-02 | 30.89 | $30.09 | 900 |
| 2023-08-01 | 31.21 | $31.47 | 4500 |
| 2023-07-31 | 31.16 | $31.47 | 200 |
| 2023-07-28 | 31.10 | $31.47 | 100 |
| 2023-07-27 | 31.05 | $31.47 | 300 |
| 2023-07-26 | 30.98 | $31.47 | 500 |
| 2023-07-25 | 30.91 | $31.47 | 6201 |
| 2023-07-24 | 30.83 | $31.70 | 650 |
| 2023-07-21 | 30.67 | $31.70 | 210 |
| 2023-07-20 | 30.49 | $31.21 | 725 |
| 2023-07-19 | 30.43 | $31.21 | 132 |
| 2023-07-18 | 30.38 | $31.20 | 204 |
| 2023-07-17 | 30.34 | $30.74 | 800 |
| 2023-07-14 | 30.44 | $30.74 | 550 |
| 2023-07-13 | 30.59 | $30.74 | 4731 |
| 2023-07-12 | 30.79 | $31.00 | 425 |
| 2023-07-11 | 30.97 | $31.00 | 300 |
| 2023-07-10 | 31.21 | $31.00 | 56100 |
| 2023-07-07 | 31.51 | $31.00 | 111900 |
| 2023-07-06 | 31.89 | $31.00 | 56100 |
| 2023-07-05 | 32.36 | $31.00 | 500 |
| 2023-07-03 | 32.95 | $31.75 | 28200 |
| 2023-06-30 | 33.44 | $31.75 | 500 |
| 2023-06-29 | 34.03 | $34.05 | 14250 |
| 2023-06-28 | 34.03 | $34.05 | 300 |
| 2023-06-27 | 34.03 | $34.05 | 200 |
| 2023-06-26 | 34.02 | $34.05 | — |
| 2023-06-23 | 34.01 | $34.05 | — |
| 2023-06-22 | 34.00 | $34.05 | — |
| 2023-06-21 | 33.99 | $34.05 | — |
| 2023-06-20 | 33.97 | $34.05 | — |
| 2023-06-16 | 33.95 | $34.05 | — |
| 2023-06-15 | 33.92 | $34.05 | — |
| 2023-06-14 | 33.88 | $34.05 | — |
| 2023-06-13 | 33.84 | $34.05 | 200 |
| 2023-06-12 | 33.78 | $33.86 | 340 |
| 2023-06-09 | 33.77 | $34.19 | 535 |
| 2023-06-08 | 33.66 | $34.19 | 505 |
| 2023-06-07 | 33.52 | $33.50 | — |
| 2023-06-06 | 33.57 | $33.50 | — |
| 2023-06-05 | 33.63 | $33.50 | 300 |
| 2023-06-02 | 33.70 | $33.50 | 3000 |
| 2023-06-01 | 33.79 | $33.50 | 2100 |
| 2023-05-31 | 33.89 | $33.50 | 1123 |
| 2023-05-30 | 34.02 | $33.50 | 600 |
| 2023-05-26 | 34.17 | $32.81 | 1500 |
| 2023-05-25 | 34.57 | $34.19 | 1650 |
| 2023-05-24 | 34.61 | $34.19 | 1425 |
| 2023-05-23 | 34.65 | $34.19 | 1200 |
| 2023-05-22 | 34.69 | $34.19 | 200 |
| 2023-05-19 | 34.73 | $34.25 | — |
| 2023-05-18 | 34.75 | $34.25 | 203 |
| 2023-05-17 | 34.76 | $34.45 | — |
| 2023-05-16 | 34.69 | $34.45 | 300 |
| 2023-05-15 | 34.60 | $34.22 | — |
| 2023-05-12 | 34.54 | $34.22 | — |
| 2023-05-11 | 34.46 | $34.22 | 1100 |
| 2023-05-10 | 34.34 | $34.51 | 3200 |
| 2023-05-09 | 34.09 | $33.95 | 326 |
| 2023-05-08 | 33.95 | $34.00 | 650 |
| 2023-05-05 | 33.76 | $34.00 | 2300 |
| 2023-05-04 | 33.50 | $33.50 | 400 |
| 2023-05-03 | 33.34 | $33.54 | 375 |
| 2023-05-02 | 33.12 | $33.54 | 237 |
| 2023-05-01 | 32.83 | $33.54 | 411 |
| 2023-04-28 | 32.48 | $32.85 | 142 |
| 2023-04-27 | 32.26 | $32.00 | 500 |
| 2023-04-26 | 32.26 | $31.64 | 168 |
| 2023-04-25 | 32.36 | $31.64 | 134 |
| 2023-04-24 | 32.47 | $31.64 | 100 |
| 2023-04-21 | 32.61 | $31.64 | 2300 |
| 2023-04-20 | 32.75 | $31.73 | 1700 |
| 2023-04-19 | 32.90 | $32.45 | — |
| 2023-04-18 | 32.83 | $32.45 | 250 |
| 2023-04-17 | 32.73 | $32.45 | 500 |
| 2023-04-14 | 32.60 | $33.17 | 325 |
| 2023-04-13 | 32.19 | $33.17 | 735 |
| 2023-04-12 | 31.69 | $32.75 | 307 |
| 2023-04-11 | 31.20 | $31.37 | 362 |
| 2023-04-10 | 31.04 | $31.37 | 381 |
| 2023-04-06 | 30.84 | $31.37 | 390 |
| 2023-04-05 | 30.59 | $31.37 | 400 |
| 2023-04-04 | 30.28 | $31.37 | 1300 |
| 2023-04-03 | 29.90 | $29.48 | 206 |
| 2023-03-31 | 30.05 | $30.71 | 1500 |
| 2023-03-30 | 29.84 | $30.71 | 1000 |
| 2023-03-29 | 29.59 | $29.96 | — |
| 2023-03-28 | 29.53 | $29.96 | — |
| 2023-03-27 | 29.46 | $29.96 | 300 |
| 2023-03-24 | 29.39 | $29.51 | — |
| 2023-03-23 | 29.45 | $29.51 | — |
| 2023-03-22 | 29.54 | $29.51 | 200 |
| 2023-03-21 | 29.65 | $29.98 | — |
| 2023-03-20 | 29.66 | $29.98 | 420 |
| 2023-03-17 | 29.67 | $29.84 | 100 |
| 2023-03-16 | 29.74 | $29.82 | 400 |
| 2023-03-15 | 29.84 | $30.09 | — |
| 2023-03-14 | 29.90 | $30.09 | — |
| 2023-03-13 | 29.97 | $30.09 | — |
| 2023-03-10 | 30.08 | $30.09 | — |
| 2023-03-09 | 30.22 | $30.09 | 700 |
| 2023-03-08 | 30.40 | $30.59 | — |
| 2023-03-07 | 30.48 | $30.59 | 500 |
| 2023-03-06 | 30.58 | $30.59 | 5600 |
| 2023-03-03 | 30.72 | $31.14 | 1806 |
| 2023-03-02 | 30.73 | $30.35 | 6849 |
| 2023-03-01 | 31.00 | $30.70 | 4400 |
| 2023-02-28 | 31.23 | $30.87 | 44100 |
| 2023-02-27 | 31.46 | $31.50 | 200 |
| 2023-02-24 | 31.56 | $31.69 | 2750 |
| 2023-02-23 | 31.63 | $31.69 | 1539 |
| 2023-02-22 | 31.72 | $31.59 | 3011 |
| 2023-02-21 | 31.87 | $32.20 | 3875 |
| 2023-02-17 | 31.87 | $32.20 | 1626 |
| 2023-02-16 | 31.89 | $32.24 | 4437 |
| 2023-02-15 | 31.90 | $32.24 | 1400 |
| 2023-02-14 | 31.92 | $32.39 | 2600 |
| 2023-02-13 | 31.91 | $32.09 | 4718 |
| 2023-02-10 | 32.01 | $32.09 | 325 |
| 2023-02-09 | 32.14 | $31.88 | 8000 |
| 2023-02-08 | 32.37 | $32.16 | 131 |
| 2023-02-07 | 32.58 | $32.11 | 801 |
| 2023-02-06 | 32.85 | $32.68 | 5000 |
| 2023-02-03 | 33.02 | $32.68 | 7824 |
| 2023-02-02 | 33.23 | $33.28 | 4100 |
| 2023-02-01 | 33.30 | $33.07 | 1035 |
| 2023-01-31 | 33.46 | $33.63 | 25700 |
| 2023-01-30 | 33.48 | $33.30 | 900 |
| 2023-01-27 | 33.61 | $33.55 | 200 |
| 2023-01-26 | 33.71 | $33.87 | 2650 |
| 2023-01-25 | 33.72 | $33.87 | 1475 |
| 2023-01-24 | 33.75 | $33.87 | 887 |
| 2023-01-23 | 33.78 | $33.87 | 593 |
| 2023-01-20 | 33.83 | $33.87 | 216 |
| 2023-01-19 | 33.89 | $34.13 | 826 |
| 2023-01-18 | 33.88 | $34.20 | 441 |
| 2023-01-17 | 33.86 | $34.83 | 400 |
| 2023-01-13 | 33.64 | $34.00 | 500 |
| 2023-01-12 | 33.65 | $33.75 | 300 |
| 2023-01-11 | 33.73 | $33.75 | 100 |
| 2023-01-10 | 33.85 | $33.75 | 100 |
| 2023-01-09 | 34.00 | $33.75 | 44322 |
| 2023-01-06 | 34.18 | $33.85 | 200 |
| 2023-01-05 | 34.38 | $33.85 | 250 |
| 2023-01-04 | 34.63 | $33.85 | 400 |
| 2023-01-03 | 34.93 | $34.33 | 300 |
| 2022-12-30 | 35.14 | $34.76 | 750 |
| 2022-12-29 | 35.27 | $34.33 | 1200 |
| 2022-12-28 | 35.55 | $34.76 | 3000 |
| 2022-12-27 | 35.76 | $35.40 | 1000 |
| 2022-12-23 | 35.80 | $35.37 | 650 |
| 2022-12-22 | 35.86 | $35.37 | 100 |
| 2022-12-21 | 35.92 | $35.37 | 225 |
| 2022-12-20 | 35.98 | $34.56 | 100 |
| 2022-12-19 | 36.30 | $34.56 | 400 |
| 2022-12-16 | 36.67 | $34.98 | 200 |
| 2022-12-15 | 36.98 | $36.81 | 100 |
| 2022-12-14 | 36.75 | $36.81 | 128 |
| 2022-12-13 | 36.46 | $36.12 | 3900 |
| 2022-12-12 | 36.31 | $36.12 | 1200 |
| 2022-12-09 | 36.10 | $36.12 | 1000 |
| 2022-12-08 | 35.82 | $35.90 | — |
| 2022-12-07 | 35.54 | $35.90 | 1800 |
| 2022-12-06 | 35.19 | $35.25 | 800 |
| 2022-12-05 | 34.95 | $34.76 | 900 |
| 2022-12-02 | 34.79 | $35.08 | — |
| 2022-12-01 | 34.49 | $35.08 | 2101 |
| 2022-11-30 | 34.11 | $34.05 | — |
| 2022-11-29 | 33.96 | $34.05 | 5400 |
| 2022-11-28 | 33.77 | $34.05 | 7500 |
| 2022-11-25 | 33.54 | $34.05 | 1224 |
| 2022-11-23 | 33.24 | $33.40 | 325 |
| 2022-11-22 | 33.08 | $33.20 | 401 |
| 2022-11-21 | 32.95 | $32.74 | 732 |
| 2022-11-18 | 32.93 | $32.50 | 115 |
| 2022-11-17 | 32.97 | $32.60 | 510 |
| 2022-11-16 | 33.00 | $32.90 | 300 |
| 2022-11-15 | 32.93 | $33.00 | 400 |
| 2022-11-14 | 32.81 | $33.24 | 200 |
| 2022-11-11 | 32.58 | $33.58 | 420 |
| 2022-11-10 | 32.20 | $32.47 | 8550 |
| 2022-11-09 | 32.09 | $32.47 | 9075 |
| 2022-11-08 | 31.96 | $32.47 | 1600 |
| 2022-11-07 | 31.80 | $31.72 | 3920 |
| 2022-11-04 | 31.86 | $31.86 | 329 |
| 2022-11-03 | 31.89 | $31.33 | 120 |
| 2022-11-02 | 32.10 | $31.96 | 900 |
| 2022-11-01 | 32.16 | $32.23 | 1000 |
| 2022-10-31 | 32.16 | $33.16 | 800 |
| 2022-10-28 | 31.87 | $33.30 | 600 |
| 2022-10-27 | 31.49 | $33.65 | 300 |
| 2022-10-26 | 30.92 | $32.96 | 502 |
| 2022-10-25 | 30.47 | $32.81 | 600 |
| 2022-10-24 | 29.99 | $31.90 | 103200 |
| 2022-10-21 | 29.73 | $29.39 | 2700 |
| 2022-10-20 | 30.23 | $31.28 | 624 |
| 2022-10-19 | 30.27 | $31.85 | 9337 |
| 2022-10-18 | 30.17 | $31.85 | 100 |
| 2022-10-17 | 30.09 | $31.58 | 2000 |
| 2022-10-14 | 30.11 | $30.52 | 900 |
| 2022-10-13 | 30.51 | $30.99 | 1908 |
| 2022-10-12 | 30.88 | $30.22 | 1322 |
| 2022-10-11 | 31.62 | $31.64 | 3500 |
| 2022-10-10 | 32.11 | $30.00 | 2900 |
| 2022-10-07 | 33.26 | $32.44 | 616 |
| 2022-10-06 | 33.91 | $33.02 | 922 |
| 2022-10-05 | 34.55 | $34.90 | 300 |
| 2022-10-04 | 34.75 | $35.61 | 1141 |
| 2022-10-03 | 34.80 | $34.96 | 600 |
| 2022-09-30 | 35.08 | $34.19 | 1003 |
| 2022-09-29 | 35.70 | $34.19 | 1400 |
| 2022-09-28 | 36.46 | $35.74 | 4319 |
| 2022-09-27 | 36.92 | $36.05 | 9600 |
| 2022-09-26 | 37.39 | $36.05 | 445 |
| 2022-09-23 | 37.97 | $37.09 | 600 |
| 2022-09-22 | 38.36 | $38.61 | 4900 |
| 2022-09-21 | 38.36 | $38.61 | 115 |
| 2022-09-20 | 38.35 | $38.22 | 1744 |
| 2022-09-19 | 38.48 | $38.59 | 215 |
| 2022-09-16 | 38.52 | $37.94 | 100 |
| 2022-09-15 | 38.77 | $37.83 | 1105 |
| 2022-09-14 | 39.11 | $38.78 | 225 |
| 2022-09-13 | 39.23 | $39.61 | 2550 |
| 2022-09-12 | 39.11 | $39.61 | 12200 |
| 2022-09-09 | 38.97 | $38.98 | 1375 |
| 2022-09-08 | 38.98 | $38.98 | 300 |
| 2022-09-07 | 39.00 | $39.18 | 100 |
| 2022-09-06 | 38.96 | $38.25 | 1400 |
| 2022-09-02 | 39.21 | $38.45 | 615 |
| 2022-09-01 | 39.44 | $38.95 | 710 |
| 2022-08-31 | 39.55 | $38.85 | 5700 |
| 2022-08-30 | 39.72 | $39.41 | 305 |
| 2022-08-29 | 39.73 | $39.51 | 500 |
| 2022-08-26 | 39.71 | $39.53 | 138 |
| 2022-08-25 | 39.67 | $39.64 | 100 |
| 2022-08-24 | 39.58 | $39.72 | 300 |
| 2022-08-23 | 39.42 | $38.90 | 200 |
| 2022-08-22 | 39.49 | $38.68 | 500 |
| 2022-08-19 | 39.62 | $39.17 | 150 |
| 2022-08-18 | 39.62 | $39.17 | 1432 |
| 2022-08-17 | 39.61 | $39.22 | 125 |
| 2022-08-16 | 39.56 | $39.22 | 3112 |
| 2022-08-15 | 39.48 | $39.24 | 800 |
| 2022-08-12 | 39.36 | $39.05 | 328 |
| 2022-08-11 | 39.27 | $39.11 | 100 |
| 2022-08-10 | 39.12 | $39.11 | — |
| 2022-08-09 | 38.92 | $39.11 | 3200 |
| 2022-08-08 | 38.66 | $38.23 | — |
| 2022-08-05 | 38.61 | $38.23 | 200 |
| 2022-08-04 | 38.53 | $38.65 | 300 |
| 2022-08-03 | 38.28 | $38.01 | 1240 |
| 2022-08-02 | 38.17 | $38.68 | 511 |
| 2022-08-01 | 37.81 | $36.98 | 201 |
| 2022-07-29 | 37.89 | $38.57 | 4840 |
| 2022-07-28 | 37.47 | $37.92 | 800 |
| 2022-07-27 | 37.16 | $37.63 | 1300 |
| 2022-07-26 | 36.85 | $37.05 | 300 |
| 2022-07-25 | 36.66 | $37.12 | 900 |
| 2022-07-22 | 36.39 | $36.47 | 5527 |
| 2022-07-21 | 36.26 | $36.79 | 600 |
| 2022-07-20 | 35.99 | $36.55 | 2128 |
| 2022-07-19 | 35.73 | $36.47 | 200 |
| 2022-07-18 | 35.44 | $36.23 | 1200 |
| 2022-07-15 | 35.16 | $35.67 | 800 |
| 2022-07-14 | 35.00 | $35.26 | 700 |
| 2022-07-13 | 34.93 | $35.73 | 2300 |
| 2022-07-12 | 34.69 | $34.85 | 2845 |
| 2022-07-11 | 34.69 | $34.97 | 800 |
| 2022-07-08 | 34.65 | $35.17 | 835 |
| 2022-07-07 | 34.54 | $34.90 | 200 |
| 2022-07-06 | 34.49 | $34.20 | 400 |
| 2022-07-05 | 34.66 | $34.04 | 400 |
| 2022-07-01 | 34.92 | $34.96 | — |
| 2022-06-30 | 34.95 | $34.96 | 5100 |
| 2022-06-29 | 34.99 | $35.74 | — |
| 2022-06-28 | 34.79 | $35.74 | 300 |
| 2022-06-27 | 34.55 | $35.73 | 101 |
| 2022-06-24 | 34.27 | $34.23 | — |
| 2022-06-23 | 34.40 | $34.23 | 546 |
| 2022-06-22 | 34.57 | $34.66 | 301 |
| 2022-06-21 | 34.65 | $34.02 | 200 |
| 2022-06-17 | 34.95 | $33.65 | 8700 |
| 2022-06-16 | 35.43 | $34.11 | 944 |
| 2022-06-15 | 35.87 | $34.53 | 300 |
| 2022-06-14 | 36.28 | $35.04 | 3330 |
| 2022-06-13 | 36.60 | $35.61 | 4104 |
| 2022-06-10 | 36.80 | $36.25 | 212 |
| 2022-06-09 | 36.83 | $36.69 | 206 |
| 2022-06-08 | 36.72 | $37.04 | 400 |
| 2022-06-07 | 36.46 | $36.49 | — |
| 2022-06-06 | 36.31 | $36.49 | — |
| 2022-06-03 | 36.11 | $36.49 | 5500 |
| 2022-06-02 | 35.85 | $35.82 | — |
| 2022-06-01 | 35.75 | $35.82 | 100 |
| 2022-05-31 | 35.60 | $35.76 | 4232 |
| 2022-05-27 | 35.44 | $35.27 | 1800 |
| 2022-05-26 | 35.39 | $35.40 | 801 |
| 2022-05-25 | 35.27 | $35.60 | 1901 |
| 2022-05-24 | 35.06 | $35.03 | 200 |
| 2022-05-23 | 34.98 | $35.00 | — |
| 2022-05-20 | 34.88 | $35.00 | 600 |
| 2022-05-19 | 34.74 | $35.16 | 100 |
| 2022-05-18 | 34.52 | $34.92 | 200 |
| 2022-05-17 | 34.33 | $34.93 | 3600 |
| 2022-05-16 | 34.08 | $34.78 | 400 |
| 2022-05-13 | 33.82 | $33.88 | 100 |
| 2022-05-12 | 33.79 | $33.00 | 1400 |
| 2022-05-11 | 34.02 | $33.72 | 20515 |
| 2022-05-10 | 34.07 | $33.72 | 200 |
| 2022-05-09 | 34.13 | $34.23 | 2400 |
| 2022-05-06 | 34.04 | $34.38 | 800 |
| 2022-05-05 | 33.87 | $34.15 | 400 |
| 2022-05-04 | 33.73 | $34.10 | 2200 |
| 2022-05-03 | 33.58 | $34.25 | 2210 |
| 2022-05-02 | 33.34 | $33.75 | 7600 |
| 2022-04-29 | 33.20 | $33.17 | — |
| 2022-04-28 | 33.22 | $33.19 | 2300 |
| 2022-04-27 | 33.23 | $32.69 | 4500 |
| 2022-04-26 | 33.41 | $32.64 | 3244 |
| 2022-04-25 | 33.63 | $32.63 | 1116 |
| 2022-04-22 | 33.90 | $33.38 | 824 |
| 2022-04-21 | 33.98 | $33.86 | 2743 |
| 2022-04-20 | 33.92 | $34.29 | 800 |
| 2022-04-19 | 33.71 | $33.90 | 1700 |
| 2022-04-18 | 33.56 | $33.45 | 200 |
| 2022-04-14 | 33.52 | $33.46 | 840 |
| 2022-04-13 | 33.45 | $33.20 | 240 |
| 2022-04-12 | 33.45 | $33.31 | 200 |
| 2022-04-11 | 33.41 | $33.20 | 3030 |
| 2022-04-08 | 33.38 | $33.56 | 100 |
| 2022-04-07 | 33.22 | $33.40 | 100 |
| 2022-04-06 | 33.08 | $33.50 | 2322 |
| 2022-04-05 | 32.86 | $32.53 | — |
| 2022-04-04 | 32.89 | $32.53 | 1427 |
| 2022-04-01 | 32.93 | $32.72 | 114 |
| 2022-03-31 | 32.90 | $32.53 | 341 |
| 2022-03-30 | 32.93 | $32.48 | 900 |
| 2022-03-29 | 32.97 | $32.95 | 300 |
| 2022-03-28 | 32.85 | $32.41 | 136 |
| 2022-03-25 | 32.88 | $32.52 | 520 |
| 2022-03-24 | 32.86 | $32.68 | 900 |
| 2022-03-23 | 32.78 | $32.54 | 1013 |
| 2022-03-22 | 32.72 | $32.73 | 738 |
| 2022-03-21 | 32.57 | $32.85 | 900 |
| 2022-03-18 | 32.35 | $32.90 | 400 |
| 2022-03-17 | 32.05 | $32.94 | 3500 |
| 2022-03-16 | 31.67 | $32.17 | 800 |
| 2022-03-15 | 31.44 | $31.73 | 2900 |
| 2022-03-14 | 31.30 | $31.07 | 910 |
| 2022-03-11 | 31.33 | $31.70 | 3302 |
| 2022-03-10 | 31.17 | $31.61 | 5805 |
| 2022-03-09 | 31.00 | $31.53 | 49600 |
| 2022-03-08 | 30.81 | $31.10 | 3200 |
| 2022-03-07 | 30.73 | $31.29 | 200 |
| 2022-03-04 | 30.56 | $30.30 | 10100 |
| 2022-03-03 | 30.67 | $30.52 | 1100 |
| 2022-03-02 | 30.74 | $30.83 | 4922 |
| 2022-03-01 | 30.72 | $30.58 | 7536 |
| 2022-02-28 | 30.79 | $30.64 | 530 |
| 2022-02-25 | 30.85 | $30.55 | — |
| 2022-02-24 | 30.95 | $30.29 | 900 |
| 2022-02-23 | 31.15 | $30.85 | 200 |
| 2022-02-22 | 31.22 | $30.74 | 6822 |
| 2022-02-18 | 31.34 | $30.98 | 4500 |
| 2022-02-17 | 31.40 | $31.43 | 924 |
| 2022-02-16 | 31.33 | $31.32 | 512 |
| 2022-02-15 | 31.28 | $31.09 | 540 |
| 2022-02-14 | 31.28 | $31.05 | 600 |
| 2022-02-11 | 31.30 | $31.20 | 1300 |
| 2022-02-10 | 31.26 | $31.36 | 4500 |
| 2022-02-09 | 31.17 | $31.43 | 728 |
| 2022-02-08 | 31.03 | $31.12 | 300 |
| 2022-02-07 | 30.95 | $31.20 | 1800 |
| 2022-02-04 | 30.83 | $30.75 | 623 |
| 2022-02-03 | 30.82 | $31.05 | 1200 |
| 2022-02-02 | 30.72 | $31.26 | 3127 |
| 2022-02-01 | 30.52 | $31.09 | 2500 |
| 2022-01-31 | 30.34 | $31.11 | 3600 |
| 2022-01-28 | 30.11 | $30.35 | 11520 |
| 2022-01-27 | 30.08 | $29.94 | 1200 |
| 2022-01-26 | 30.18 | $29.74 | 900 |
| 2022-01-25 | 30.36 | $29.73 | 547 |
| 2022-01-24 | 30.59 | $29.97 | 3200 |
| 2022-01-21 | 30.80 | $30.13 | 800 |
| 2022-01-20 | 31.00 | $31.25 | 9100 |
| 2022-01-19 | 30.89 | $30.80 | 400 |
| 2022-01-18 | 30.90 | $30.80 | 2811 |
| 2022-01-14 | 30.90 | $30.76 | 500 |
| 2022-01-13 | 30.92 | $30.91 | 600 |
| 2022-01-12 | 30.90 | $30.90 | 1500 |
| 2022-01-11 | 30.88 | $30.53 | 900 |
| 2022-01-10 | 30.97 | $30.63 | 1700 |
| 2022-01-07 | 31.04 | $30.87 | 1314 |
| 2022-01-06 | 31.06 | $30.71 | 1000 |
| 2022-01-05 | 31.12 | $30.71 | 1400 |
| 2022-01-04 | 31.20 | $30.94 | 500 |
| 2022-01-03 | 31.22 | $31.50 | 538 |
| 2021-12-31 | 31.07 | $31.19 | 431 |
| 2021-12-30 | 30.98 | $30.90 | 700 |
| 2021-12-29 | 30.96 | $31.25 | 400 |
| 2021-12-28 | 30.82 | $31.10 | — |
| 2021-12-27 | 30.71 | $31.10 | 417 |
| 2021-12-23 | 30.57 | $31.33 | 600 |
| 2021-12-22 | 30.33 | $31.18 | 440 |
| 2021-12-21 | 30.09 | $30.78 | 700 |
| 2021-12-20 | 29.93 | $29.91 | 434 |
| 2021-12-17 | 30.02 | $30.15 | 615 |
| 2021-12-16 | 30.06 | $30.65 | 1430 |
| 2021-12-15 | 29.97 | $30.27 | 526 |
| 2021-12-14 | 29.98 | $30.00 | 1728 |
| 2021-12-13 | 30.09 | $30.18 | 1700 |
| 2021-12-10 | 30.17 | $30.28 | 1000 |
| 2021-12-09 | 30.26 | $30.75 | 12308 |
| 2021-12-08 | 30.23 | $31.12 | 342 |
| 2021-12-07 | 30.08 | $31.14 | 5405 |
| 2021-12-06 | 29.91 | $30.72 | 1845 |
| 2021-12-03 | 29.85 | $29.64 | 3700 |
| 2021-12-02 | 30.14 | $30.06 | 1200 |
| 2021-12-01 | 30.38 | $30.27 | 701 |
| 2021-11-30 | 30.61 | $29.86 | 14800 |
| 2021-11-29 | 31.04 | $30.99 | 940 |
| 2021-11-26 | 31.22 | $30.97 | 3048 |
| 2021-11-24 | 31.46 | $31.38 | 1635 |
| 2021-11-23 | 31.62 | $31.53 | 2800 |
| 2021-11-22 | 31.80 | $31.87 | 2000 |
| 2021-11-19 | 31.91 | $32.03 | 300 |
| 2021-11-18 | 32.00 | $32.19 | 700 |
| 2021-11-17 | 32.07 | $32.16 | 2900 |
| 2021-11-16 | 32.18 | $32.54 | 1214 |
| 2021-11-15 | 32.21 | $32.39 | 2329 |
| 2021-11-12 | 32.29 | $32.30 | 210 |
| 2021-11-11 | 32.44 | $32.27 | 529 |
| 2021-11-10 | 32.64 | $33.02 | 1040 |
| 2021-11-09 | 32.65 | $32.76 | 2100 |
| 2021-11-08 | 32.75 | $32.70 | 3900 |
| 2021-11-05 | 32.91 | $32.95 | 1800 |
| 2021-11-04 | 33.03 | $32.82 | 326 |
| 2021-11-03 | 33.23 | $32.92 | 1910 |
| 2021-11-02 | 33.45 | $32.92 | 1449 |
| 2021-11-01 | 33.72 | $33.35 | 500 |
| 2021-10-29 | 33.92 | $32.85 | 2630 |
| 2021-10-28 | 34.33 | $32.95 | 707 |
| 2021-10-27 | 34.80 | $32.82 | 8208 |
| 2021-10-26 | 35.40 | $34.60 | 1100 |
| 2021-10-25 | 35.57 | $35.38 | 200 |
| 2021-10-22 | 35.52 | $35.92 | 1307 |
| 2021-10-21 | 35.29 | $36.03 | 3100 |
| 2021-10-20 | 34.96 | $35.25 | — |
| 2021-10-19 | 34.79 | $35.25 | 300 |
| 2021-10-18 | 34.60 | $35.13 | 900 |
| 2021-10-15 | 34.39 | $35.00 | 509 |
| 2021-10-14 | 34.17 | $34.62 | — |
| 2021-10-13 | 34.03 | $34.62 | 300 |
| 2021-10-12 | 33.86 | $33.95 | 340 |
| 2021-10-11 | 33.87 | $35.40 | 839 |
| 2021-10-08 | 33.42 | $33.80 | 300 |
| 2021-10-07 | 33.39 | $33.72 | 800 |
| 2021-10-06 | 33.38 | $33.22 | 2800 |
| 2021-10-05 | 33.53 | $33.40 | 400 |
| 2021-10-04 | 33.67 | $33.40 | 906 |
| 2021-10-01 | 33.84 | $33.42 | 1900 |
| 2021-09-30 | 34.04 | $33.64 | 2700 |
| 2021-09-29 | 34.22 | $33.32 | 1100 |
| 2021-09-28 | 34.54 | $33.74 | 39037 |
| 2021-09-27 | 34.80 | $34.63 | 300 |
| 2021-09-24 | 34.83 | $34.56 | 2200 |
| 2021-09-23 | 34.89 | $34.93 | 3401 |
| 2021-09-22 | 34.83 | $34.69 | — |
| 2021-09-21 | 34.84 | $34.69 | 400 |
| 2021-09-20 | 34.85 | $34.79 | — |
| 2021-09-17 | 34.82 | $34.79 | — |
| 2021-09-16 | 34.79 | $34.79 | 1000 |
| 2021-09-15 | 34.74 | $34.72 | — |
| 2021-09-14 | 34.70 | $34.72 | 3110 |
| 2021-09-13 | 34.64 | $34.90 | 600 |
| 2021-09-10 | 34.51 | $34.31 | — |
| 2021-09-09 | 34.54 | $34.31 | — |
| 2021-09-08 | 34.56 | $34.31 | — |
| 2021-09-07 | 34.59 | $34.31 | 1100 |
| 2021-09-03 | 34.62 | $34.60 | 100 |
| 2021-09-02 | 34.56 | $34.61 | 500 |
| 2021-09-01 | 34.48 | $34.40 | — |
| 2021-08-31 | 34.44 | $34.40 | 3728 |
| 2021-08-30 | 34.39 | $34.46 | — |
| 2021-08-27 | 34.30 | $34.46 | 1900 |
| 2021-08-26 | 34.19 | $34.24 | 200 |
| 2021-08-25 | 34.11 | $34.12 | 201 |
| 2021-08-24 | 34.06 | $34.30 | 100 |
| 2021-08-23 | 33.93 | $34.01 | 1401 |
| 2021-08-20 | 33.86 | $33.35 | 9800 |
| 2021-08-19 | 33.98 | $33.81 | — |
| 2021-08-18 | 33.98 | $33.81 | 441 |
| 2021-08-17 | 33.98 | $33.88 | — |
| 2021-08-16 | 33.95 | $33.88 | — |
| 2021-08-13 | 33.90 | $33.88 | 100 |
| 2021-08-12 | 33.84 | $33.65 | 900 |
| 2021-08-11 | 33.84 | $33.46 | 627 |
| 2021-08-10 | 33.89 | $33.72 | 400 |
| 2021-08-09 | 33.86 | $33.88 | 401 |
| 2021-08-06 | 33.77 | $33.94 | 1100 |
| 2021-08-05 | 33.63 | $33.69 | — |
| 2021-08-04 | 33.54 | $33.70 | 400 |
| 2021-08-03 | 33.43 | $33.94 | 1400 |
| 2021-08-02 | 33.21 | $33.80 | — |
| 2021-07-30 | 32.98 | $33.80 | 300 |
| 2021-07-29 | 32.70 | $33.76 | 1100 |
| 2021-07-28 | 32.37 | $32.77 | — |
| 2021-07-27 | 32.29 | $32.77 | — |
| 2021-07-26 | 32.20 | $32.77 | — |
| 2021-07-23 | 32.08 | $32.77 | 500 |
| 2021-07-22 | 31.96 | $32.75 | 401 |
| 2021-07-21 | 31.81 | $31.52 | 100 |
| 2021-07-20 | 32.04 | $31.52 | 5050 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.57
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.98
Average
51.78
Maximum
77.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.57 | $51.06 | 52 |
| 2026-07-16 | 49.57 | $51.06 | 63600 |
| 2026-07-15 | 53.61 | $52.07 | 100 |
| 2026-07-14 | 53.61 | $52.07 | 100 |
| 2026-07-13 | 53.61 | $52.07 | 3113 |
| 2026-07-10 | 59.21 | $53.44 | 14601 |
| 2026-07-09 | 60.89 | $53.82 | 9700 |
| 2026-07-08 | 57.02 | $52.55 | 25807 |
| 2026-07-07 | 50.97 | $50.88 | 10700 |
| 2026-07-06 | 53.63 | $51.50 | 33700 |
| 2026-07-02 | 50.11 | $50.62 | 100203 |
| 2026-07-01 | 58.17 | $52.31 | 28 |
| 2026-06-30 | 58.17 | $52.31 | 58200 |
| 2026-06-29 | 59.92 | $52.65 | 1100 |
| 2026-06-26 | 59.92 | $52.65 | 1100 |
| 2026-06-25 | 59.92 | $52.65 | 49606 |
| 2026-06-24 | 58.01 | $52.05 | 38122 |
| 2026-06-23 | 57.94 | $52.03 | 178341 |
| 2026-06-22 | 61.90 | $52.92 | 17900 |
| 2026-06-18 | 58.84 | $51.90 | 3600 |
| 2026-06-17 | 60.10 | $52.18 | 36205 |
| 2026-06-16 | 60.62 | $52.30 | 75600 |
| 2026-06-15 | 61.05 | $52.40 | 52627 |
| 2026-06-12 | 59.09 | $51.68 | 2834 |
| 2026-06-11 | 59.09 | $51.68 | 197700 |
| 2026-06-10 | 50.17 | $48.84 | 190400 |
| 2026-06-09 | 54.90 | $50.02 | 5800 |
| 2026-06-08 | 54.45 | $49.89 | — |
| 2026-06-05 | 54.45 | $49.89 | 23000 |
| 2026-06-04 | 60.28 | $51.29 | 265139 |
| 2026-06-03 | 62.69 | $51.82 | 6700 |
| 2026-06-02 | 62.09 | $51.60 | 500 |
| 2026-06-01 | 62.09 | $51.60 | 16800 |
| 2026-05-29 | 59.39 | $50.59 | 300 |
| 2026-05-28 | 59.39 | $50.59 | 300 |
| 2026-05-27 | 59.39 | $50.59 | 300 |
| 2026-05-26 | 59.39 | $50.59 | 42305 |
| 2026-05-22 | 47.51 | $46.65 | 14200 |
| 2026-05-21 | 46.57 | $46.40 | 100 |
| 2026-05-20 | 46.57 | $46.40 | 49800 |
| 2026-05-19 | 45.11 | $45.99 | 41535 |
| 2026-05-18 | 48.85 | $47.20 | 110 |
| 2026-05-15 | 44.20 | $45.92 | 36900 |
| 2026-05-14 | 46.59 | $46.68 | 200 |
| 2026-05-13 | 46.59 | $46.68 | 66600 |
| 2026-05-12 | 45.97 | $46.50 | 260645 |
| 2026-05-11 | 54.82 | $49.12 | 8116 |
| 2026-05-08 | 52.88 | $48.53 | 100 |
| 2026-05-07 | 52.88 | $48.53 | — |
| 2026-05-06 | 52.88 | $48.53 | 38700 |
| 2026-05-05 | 52.52 | $48.41 | 44514 |
| 2026-05-04 | 51.09 | $47.92 | 33143 |
| 2026-05-01 | 49.59 | $47.41 | 23903 |
| 2026-04-30 | 51.81 | $48.16 | 131401 |
| 2026-04-29 | 45.00 | $45.98 | 620607 |
| 2026-04-28 | 59.87 | $50.01 | 37447 |
| 2026-04-27 | 58.38 | $49.55 | 103648 |
| 2026-04-24 | 56.89 | $49.10 | 34839 |
| 2026-04-23 | 51.59 | $47.65 | 100 |
| 2026-04-22 | 51.59 | $47.65 | 14907 |
| 2026-04-21 | 47.66 | $46.67 | 9013 |
| 2026-04-20 | 56.77 | $48.71 | — |
| 2026-04-17 | 56.77 | $48.71 | 54000 |
| 2026-04-16 | 59.33 | $49.22 | 36400 |
| 2026-04-15 | 60.96 | $49.54 | 5600 |
| 2026-04-14 | 59.50 | $49.10 | 63944 |
| 2026-04-13 | 58.32 | $48.75 | 32200 |
| 2026-04-10 | 62.63 | $49.62 | 28427 |
| 2026-04-09 | 63.03 | $49.70 | 50640 |
| 2026-04-08 | 61.74 | $49.26 | 45200 |
| 2026-04-07 | 58.16 | $48.13 | 27600 |
| 2026-04-06 | 57.86 | $48.04 | 1040 |
| 2026-04-02 | 57.86 | $48.04 | 10800 |
| 2026-04-01 | 59.43 | $48.41 | 2547 |
| 2026-03-31 | 56.15 | $47.34 | 32003 |
| 2026-03-30 | 56.24 | $47.36 | 32935 |
| 2026-03-27 | 55.54 | $47.13 | 61300 |
| 2026-03-26 | 56.66 | $47.43 | 57344 |
| 2026-03-25 | 57.20 | $47.58 | 3426 |
| 2026-03-24 | 55.23 | $46.86 | 168440 |
| 2026-03-23 | 48.68 | $44.76 | 3600 |
| 2026-03-20 | 47.36 | $44.38 | 157400 |
| 2026-03-19 | 57.84 | $47.19 | — |
| 2026-03-18 | 57.84 | $47.19 | 44409 |
| 2026-03-17 | 54.96 | $46.29 | 27500 |
| 2026-03-16 | 53.69 | $45.91 | 21400 |
| 2026-03-13 | 50.48 | $44.99 | 35924 |
| 2026-03-12 | 53.38 | $45.75 | 21515 |
| 2026-03-11 | 50.80 | $45.02 | 45226 |
| 2026-03-10 | 54.24 | $45.90 | 67304 |
| 2026-03-09 | 49.55 | $44.63 | 21710 |
| 2026-03-06 | 49.78 | $44.69 | 48500 |
| 2026-03-05 | 54.71 | $45.92 | 35400 |
| 2026-03-04 | 48.26 | $44.29 | 11500 |
| 2026-03-03 | 55.12 | $45.79 | 5700 |
| 2026-03-02 | 58.20 | $46.38 | 48406 |
| 2026-02-27 | 58.09 | $46.35 | 16949 |
| 2026-02-26 | 58.44 | $46.42 | 400 |
| 2026-02-25 | 58.44 | $46.42 | 2120 |
| 2026-02-24 | 58.02 | $46.29 | 30540 |
| 2026-02-23 | 57.05 | $45.99 | 64121 |
| 2026-02-20 | 59.75 | $46.61 | 49224 |
| 2026-02-19 | 58.27 | $46.12 | 17400 |
| 2026-02-18 | 54.85 | $45.06 | — |
| 2026-02-17 | 54.85 | $45.06 | 26310 |
| 2026-02-13 | 56.02 | $45.36 | 70613 |
| 2026-02-12 | 51.76 | $44.05 | 100401 |
| 2026-02-11 | 48.80 | $43.23 | — |
| 2026-02-10 | 48.80 | $43.23 | 4706 |
| 2026-02-09 | 47.99 | $43.00 | 28505 |
| 2026-02-06 | 45.59 | $42.32 | 50600 |
| 2026-02-05 | 42.58 | $41.51 | 48600 |
| 2026-02-04 | 44.97 | $42.33 | 124010 |
| 2026-02-03 | 48.10 | $43.33 | 203508 |
| 2026-02-02 | 46.18 | $42.79 | 9400 |
| 2026-01-30 | 50.13 | $44.00 | 85500 |
| 2026-01-29 | 57.77 | $45.97 | 26422 |
| 2026-01-28 | 57.55 | $45.90 | 24500 |
| 2026-01-27 | 56.29 | $45.49 | 86100 |
| 2026-01-26 | 49.85 | $43.62 | 12123 |
| 2026-01-23 | 46.66 | $42.82 | 32240 |
| 2026-01-22 | 44.91 | $42.40 | 72400 |
| 2026-01-21 | 43.91 | $42.16 | 88542 |
| 2026-01-20 | 41.78 | $41.65 | 95948 |
| 2026-01-16 | 39.02 | $41.01 | 146202 |
| 2026-01-15 | 49.64 | $44.05 | 68116 |
| 2026-01-14 | 46.21 | $43.30 | 46200 |
| 2026-01-13 | 50.63 | $44.31 | 187107 |
| 2026-01-12 | 44.66 | $43.11 | 126636 |
| 2026-01-09 | 45.62 | $43.33 | 24400 |
| 2026-01-08 | 40.41 | $42.39 | 12736 |
| 2026-01-07 | 41.83 | $42.74 | 21036 |
| 2026-01-06 | 40.18 | $42.45 | 30200 |
| 2026-01-05 | 41.29 | $42.74 | 50307 |
| 2026-01-02 | 45.73 | $43.81 | 30000 |
| 2025-12-31 | 43.69 | $43.43 | 100 |
| 2025-12-30 | 43.69 | $43.43 | 26521 |
| 2025-12-29 | 42.24 | $43.15 | 24614 |
| 2025-12-26 | 41.63 | $43.03 | 100 |
| 2025-12-24 | 41.63 | $43.03 | — |
| 2025-12-23 | 41.63 | $43.03 | 70612 |
| 2025-12-22 | 42.08 | $43.17 | 53227 |
| 2025-12-19 | 43.56 | $43.64 | 87310 |
| 2025-12-18 | 42.70 | $43.43 | 10234 |
| 2025-12-17 | 40.96 | $43.00 | 121434 |
| 2025-12-16 | 45.59 | $44.51 | 4635 |
| 2025-12-15 | 46.82 | $44.88 | 7900 |
| 2025-12-12 | 46.71 | $44.85 | 4100 |
| 2025-12-11 | 48.40 | $45.38 | 129200 |
| 2025-12-10 | 48.24 | $45.33 | 173015 |
| 2025-12-09 | 55.49 | $47.44 | 13900 |
| 2025-12-08 | 46.98 | $45.07 | 500 |
| 2025-12-05 | 46.98 | $45.07 | 49116 |
| 2025-12-04 | 46.71 | $45.00 | 62500 |
| 2025-12-03 | 40.41 | $43.48 | 45524 |
| 2025-12-02 | 39.10 | $43.19 | — |
| 2025-12-01 | 39.10 | $43.19 | 7501 |
| 2025-11-28 | 35.69 | $42.41 | 3 |
| 2025-11-26 | 35.69 | $42.41 | 1500 |
| 2025-11-25 | 35.69 | $42.41 | 104847 |
| 2025-11-24 | 36.40 | $42.73 | 11204 |
| 2025-11-21 | 36.65 | $42.84 | 34845 |
| 2025-11-20 | 35.80 | $42.61 | 53300 |
| 2025-11-19 | 39.00 | $44.10 | 85600 |
| 2025-11-18 | 40.48 | $44.74 | 1305 |
| 2025-11-17 | 38.58 | $44.19 | 29924 |
| 2025-11-14 | 40.47 | $45.04 | 33300 |
| 2025-11-13 | 38.02 | $44.32 | 126627 |
| 2025-11-12 | 46.54 | $47.69 | 27200 |
| 2025-11-11 | 49.11 | $48.52 | 100 |
| 2025-11-10 | 49.11 | $48.52 | 4000 |
| 2025-11-07 | 45.40 | $47.39 | 23141 |
| 2025-11-06 | 48.43 | $48.41 | 98800 |
| 2025-11-05 | 54.75 | $50.27 | 22219 |
| 2025-11-04 | 53.09 | $49.74 | 46800 |
| 2025-11-03 | 64.43 | $52.42 | 69600 |
| 2025-10-31 | 58.49 | $50.53 | 14900 |
| 2025-10-30 | 57.45 | $50.24 | 35940 |
| 2025-10-29 | 63.70 | $51.44 | 33400 |
| 2025-10-28 | 58.56 | $50.00 | 8700 |
| 2025-10-27 | 58.56 | $50.00 | 86416 |
| 2025-10-24 | 62.14 | $50.65 | 200 |
| 2025-10-23 | 63.97 | $50.97 | 900 |
| 2025-10-22 | 61.84 | $50.33 | 322 |
| 2025-10-21 | 60.05 | $49.82 | 800 |
| 2025-10-20 | 63.02 | $50.36 | 1821 |
| 2025-10-17 | 66.75 | $51.00 | 100 |
| 2025-10-16 | 71.86 | $51.81 | 1000 |
| 2025-10-15 | 71.58 | $51.70 | 100 |
| 2025-10-14 | 71.23 | $51.56 | 37600 |
| 2025-10-13 | 72.07 | $51.70 | 1530 |
| 2025-10-10 | 70.93 | $51.21 | 25733 |
| 2025-10-09 | 71.84 | $51.37 | 42840 |
| 2025-10-08 | 76.16 | $52.12 | 41728 |
| 2025-10-07 | 71.33 | $49.91 | 106637 |
| 2025-10-06 | 72.47 | $50.09 | 30200 |
| 2025-10-03 | 70.08 | $49.14 | 23400 |
| 2025-10-02 | 67.79 | $48.32 | 29912 |
| 2025-10-01 | 70.15 | $48.70 | 50301 |
| 2025-09-30 | 63.76 | $46.68 | 25841 |
| 2025-09-29 | 63.24 | $46.54 | 29917 |
| 2025-09-26 | 63.24 | $46.54 | 47128 |
| 2025-09-25 | 65.98 | $46.99 | 132804 |
| 2025-09-24 | 65.02 | $46.69 | 16841 |
| 2025-09-23 | 66.57 | $46.95 | 18409 |
| 2025-09-22 | 68.22 | $47.23 | 32200 |
| 2025-09-19 | 68.01 | $47.15 | 90305 |
| 2025-09-18 | 69.01 | $47.33 | 97814 |
| 2025-09-17 | 59.52 | $44.32 | 47600 |
| 2025-09-16 | 57.33 | $43.79 | 51225 |
| 2025-09-15 | 56.71 | $43.64 | 100244 |
| 2025-09-12 | 53.63 | $42.93 | 18100 |
| 2025-09-11 | 49.93 | $42.15 | 71216 |
| 2025-09-10 | 51.28 | $42.42 | 3300 |
| 2025-09-09 | 44.77 | $41.18 | 3332 |
| 2025-09-08 | 42.90 | $40.86 | 330 |
| 2025-09-05 | 43.69 | $41.04 | 5500 |
| 2025-09-04 | 44.16 | $41.15 | 9620 |
| 2025-09-03 | 43.37 | $41.00 | 24529 |
| 2025-09-02 | 44.74 | $41.34 | 59338 |
| 2025-08-29 | 46.41 | $41.75 | 39200 |
| 2025-08-28 | 47.07 | $41.91 | 12600 |
| 2025-08-27 | 43.37 | $41.13 | 52937 |
| 2025-08-26 | 47.62 | $42.18 | 25642 |
| 2025-08-25 | 48.22 | $42.32 | 42300 |
| 2025-08-22 | 50.20 | $42.78 | 27406 |
| 2025-08-21 | 51.81 | $43.15 | 91934 |
| 2025-08-20 | 51.25 | $43.01 | 56725 |
| 2025-08-19 | 53.82 | $43.61 | 8900 |
| 2025-08-18 | 56.98 | $44.31 | 32200 |
| 2025-08-15 | 53.77 | $43.44 | 37417 |
| 2025-08-14 | 56.93 | $44.12 | 41400 |
| 2025-08-13 | 57.78 | $44.30 | 14808 |
| 2025-08-12 | 55.79 | $43.73 | 36707 |
| 2025-08-11 | 56.14 | $43.81 | 66900 |
| 2025-08-08 | 56.01 | $43.77 | 105539 |
| 2025-08-07 | 53.27 | $42.95 | 128918 |
| 2025-08-06 | 53.69 | $43.06 | 25200 |
| 2025-08-05 | 47.55 | $41.37 | 306615 |
| 2025-08-04 | 48.75 | $41.70 | 1100 |
| 2025-08-01 | 45.64 | $40.91 | 89100 |
| 2025-07-31 | 50.11 | $42.13 | 154300 |
| 2025-07-30 | 49.14 | $41.88 | 389619 |
| 2025-07-29 | 63.43 | $44.93 | 51500 |
| 2025-07-28 | 62.34 | $44.61 | 19024 |
| 2025-07-25 | 66.52 | $45.32 | 2000 |
| 2025-07-24 | 67.31 | $45.45 | 9644 |
| 2025-07-23 | 75.75 | $46.74 | 33000 |
| 2025-07-22 | 67.61 | $44.02 | 25849 |
| 2025-07-21 | 67.46 | $43.98 | 58000 |
| 2025-07-18 | 68.69 | $44.14 | 48343 |
| 2025-07-17 | 64.24 | $42.99 | 11313 |
| 2025-07-16 | 67.24 | $43.37 | 4400 |
| 2025-07-15 | 65.76 | $43.00 | 30900 |
| 2025-07-14 | 66.07 | $43.04 | 48900 |
| 2025-07-11 | 62.23 | $42.12 | 146834 |
| 2025-07-10 | 57.28 | $41.13 | 3617 |
| 2025-07-09 | 54.60 | $40.66 | 2441 |
| 2025-07-08 | 50.59 | $40.02 | 1700 |
| 2025-07-07 | 52.17 | $40.25 | 926 |
| 2025-07-03 | 53.47 | $40.44 | 2940 |
| 2025-07-02 | 52.40 | $40.26 | 1100 |
| 2025-07-01 | 52.78 | $40.32 | — |
| 2025-06-30 | 52.78 | $40.32 | 43700 |
| 2025-06-27 | 55.16 | $40.71 | 12427 |
| 2025-06-26 | 59.33 | $41.35 | 182400 |
| 2025-06-25 | 59.28 | $41.34 | 51600 |
| 2025-06-24 | 64.81 | $42.14 | 1341 |
| 2025-06-23 | 59.98 | $41.05 | — |
| 2025-06-20 | 59.98 | $41.05 | 10900 |
| 2025-06-18 | 60.74 | $41.16 | — |
| 2025-06-17 | 60.74 | $41.16 | 105 |
| 2025-06-16 | 63.92 | $41.64 | 13106 |
| 2025-06-13 | 61.99 | $41.15 | 600 |
| 2025-06-12 | 61.79 | $41.10 | 7139 |
| 2025-06-11 | 60.09 | $40.67 | 3221 |
| 2025-06-10 | 67.61 | $41.80 | 13422 |
| 2025-06-09 | 65.58 | $41.24 | 742 |
| 2025-06-06 | 63.98 | $40.82 | 600 |
| 2025-06-05 | 69.40 | $41.56 | 7300 |
| 2025-06-04 | 66.52 | $40.77 | 9800 |
| 2025-06-03 | 70.68 | $41.29 | 500 |
| 2025-06-02 | 65.84 | $40.05 | 445 |
| 2025-05-30 | 66.60 | $40.14 | 200 |
| 2025-05-29 | 66.52 | $40.12 | 5700 |
| 2025-05-28 | 69.41 | $40.48 | 8800 |
| 2025-05-27 | 67.94 | $40.08 | 24323 |
| 2025-05-23 | 65.11 | $39.37 | 12621 |
| 2025-05-22 | 64.52 | $39.23 | 32600 |
| 2025-05-21 | 65.27 | $39.33 | 37500 |
| 2025-05-20 | 65.04 | $39.27 | 29939 |
| 2025-05-19 | 63.27 | $38.81 | — |
| 2025-05-16 | 63.27 | $38.81 | — |
| 2025-05-15 | 63.27 | $38.81 | 19600 |
| 2025-05-14 | 60.71 | $38.12 | 35200 |
| 2025-05-13 | 62.88 | $38.48 | 107000 |
| 2025-05-12 | 59.93 | $37.70 | 43749 |
| 2025-05-09 | 59.13 | $37.50 | 21032 |
| 2025-05-08 | 60.85 | $37.80 | 1500 |
| 2025-05-07 | 61.52 | $37.92 | 55600 |
| 2025-05-06 | 62.02 | $38.01 | 11703 |
| 2025-05-05 | 62.39 | $38.08 | 62300 |
| 2025-05-02 | 65.61 | $38.69 | 90537 |
| 2025-05-01 | 64.23 | $38.21 | 25338 |
| 2025-04-30 | 63.62 | $38.00 | 29605 |
| 2025-04-29 | 60.19 | $36.88 | 22300 |
| 2025-04-28 | 57.97 | $36.22 | — |
| 2025-04-25 | 57.97 | $36.22 | 57825 |
| 2025-04-24 | 58.24 | $36.28 | 135200 |
| 2025-04-23 | 55.90 | $35.55 | 87100 |
| 2025-04-22 | 52.12 | $34.47 | 64139 |
| 2025-04-21 | 48.22 | $33.47 | 88518 |
| 2025-04-17 | 48.52 | $33.55 | — |
| 2025-04-16 | 48.52 | $33.55 | 283645 |
| 2025-04-15 | 45.90 | $32.86 | 5600 |
| 2025-04-14 | 48.52 | $33.63 | 10000 |
| 2025-04-11 | 44.12 | $32.51 | 3300 |
| 2025-04-10 | 42.05 | $32.02 | 6800 |
| 2025-04-09 | 34.62 | $30.43 | 48500 |
| 2025-04-08 | 35.49 | $30.75 | 24400 |
| 2025-04-07 | 36.64 | $31.17 | 101900 |
| 2025-04-04 | 36.67 | $31.18 | 120103 |
| 2025-04-03 | 43.62 | $33.47 | 600 |
| 2025-04-02 | 47.83 | $34.59 | 101400 |
| 2025-04-01 | 41.99 | $33.36 | — |
| 2025-03-31 | 42.91 | $33.61 | 27317 |
| 2025-03-28 | 45.44 | $34.27 | 4100 |
| 2025-03-27 | 45.71 | $34.34 | 42644 |
| 2025-03-26 | 46.15 | $34.46 | 22800 |
| 2025-03-25 | 47.86 | $34.92 | 108734 |
| 2025-03-24 | 47.58 | $34.85 | 18400 |
| 2025-03-21 | 43.01 | $33.75 | 7440 |
| 2025-03-20 | 43.04 | $33.76 | 320 |
| 2025-03-19 | 38.83 | $32.80 | — |
| 2025-03-18 | 38.83 | $32.80 | 270954 |
| 2025-03-17 | 40.38 | $33.35 | 132000 |
| 2025-03-14 | 37.59 | $32.70 | 80631 |
| 2025-03-13 | 37.47 | $32.67 | 5144 |
| 2025-03-12 | 38.46 | $33.07 | 300 |
| 2025-03-11 | 36.41 | $32.56 | 35938 |
| 2025-03-10 | 30.59 | $31.21 | 57123 |
| 2025-03-07 | 33.98 | $32.76 | 18830 |
| 2025-03-06 | 32.98 | $32.54 | 12800 |
| 2025-03-05 | 37.28 | $34.30 | 159424 |
| 2025-03-04 | 33.64 | $33.52 | 6700 |
| 2025-03-03 | 36.34 | $34.57 | 5037 |
| 2025-02-28 | 36.93 | $34.79 | 27700 |
| 2025-02-27 | 37.75 | $35.10 | 800 |
| 2025-02-26 | 39.22 | $35.65 | 5800 |
| 2025-02-25 | 41.04 | $36.31 | 210 |
| 2025-02-24 | 43.61 | $37.19 | 1941 |
| 2025-02-21 | 44.63 | $37.53 | 138223 |
| 2025-02-20 | 46.15 | $38.03 | 1100 |
| 2025-02-19 | 44.21 | $37.49 | 2230 |
| 2025-02-18 | 44.06 | $37.45 | 625 |
| 2025-02-14 | 41.52 | $36.73 | 44145 |
| 2025-02-13 | 38.57 | $35.93 | 71800 |
| 2025-02-12 | 41.05 | $36.94 | 172629 |
| 2025-02-11 | 40.48 | $36.78 | 196300 |
| 2025-02-10 | 41.76 | $37.31 | 3638 |
| 2025-02-07 | 42.69 | $37.69 | 2300 |
| 2025-02-06 | 39.89 | $36.85 | 40600 |
| 2025-02-05 | 39.73 | $36.80 | 46620 |
| 2025-02-04 | 40.62 | $37.22 | 47900 |
| 2025-02-03 | 35.31 | $35.61 | 81200 |
| 2025-01-31 | 37.20 | $36.57 | 131700 |
| 2025-01-30 | 40.35 | $38.05 | 99500 |
| 2025-01-29 | 34.86 | $36.50 | 149400 |
| 2025-01-28 | 29.74 | $35.21 | 22500 |
| 2025-01-27 | 29.88 | $35.29 | 148100 |
| 2025-01-24 | 50.01 | $42.58 | 17130 |
| 2025-01-23 | 49.25 | $42.41 | 38400 |
| 2025-01-22 | 47.97 | $42.12 | 10435 |
| 2025-01-21 | 52.19 | $43.10 | 146708 |
| 2025-01-17 | 49.34 | $42.44 | 213500 |
| 2025-01-16 | 40.98 | $40.79 | 500 |
| 2025-01-15 | 40.76 | $40.75 | — |
| 2025-01-14 | 40.76 | $40.75 | 500 |
| 2025-01-13 | 44.93 | $41.83 | — |
| 2025-01-10 | 44.93 | $41.83 | 3432 |
| 2025-01-08 | 49.93 | $43.00 | 132813 |
| 2025-01-07 | 52.80 | $43.60 | 58100 |
| 2025-01-06 | 57.21 | $44.45 | 50100 |
| 2025-01-03 | 57.13 | $44.43 | 43011 |
| 2025-01-02 | 55.59 | $44.04 | 80112 |
| 2024-12-31 | 58.24 | $44.56 | 125427 |
| 2024-12-30 | 58.09 | $44.52 | 316 |
| 2024-12-27 | 57.92 | $44.47 | 315 |
| 2024-12-26 | 58.52 | $44.60 | — |
| 2024-12-24 | 58.52 | $44.60 | 300 |
| 2024-12-23 | 55.60 | $43.69 | — |
| 2024-12-20 | 55.60 | $43.69 | 9749 |
| 2024-12-19 | 55.92 | $43.77 | 56224 |
| 2024-12-18 | 55.23 | $43.54 | 36724 |
| 2024-12-17 | 53.62 | $43.00 | 320 |
| 2024-12-16 | 56.63 | $43.84 | 18000 |
| 2024-12-13 | 55.21 | $43.34 | 120501 |
| 2024-12-12 | 53.80 | $42.85 | 41946 |
| 2024-12-11 | 54.36 | $43.02 | 399000 |
| 2024-12-10 | 55.77 | $43.45 | 60800 |
| 2024-12-09 | 60.31 | $44.77 | 59500 |
| 2024-12-06 | 72.78 | $47.69 | 68003 |
| 2024-12-05 | 70.95 | $46.75 | 88222 |
| 2024-12-04 | 61.03 | $43.02 | 62948 |
| 2024-12-03 | 60.58 | $42.89 | 34500 |
| 2024-12-02 | 64.01 | $43.53 | 26200 |
| 2024-11-29 | 67.76 | $44.19 | 16728 |
| 2024-11-27 | 75.31 | $45.38 | 44000 |
| 2024-11-26 | 71.97 | $44.04 | 21738 |
| 2024-11-25 | 70.52 | $43.53 | 45440 |
| 2024-11-22 | 72.19 | $43.77 | 64322 |
| 2024-11-21 | 67.77 | $42.30 | — |
| 2024-11-20 | 67.77 | $42.30 | 53812 |
| 2024-11-19 | 65.90 | $41.74 | — |
| 2024-11-18 | 65.90 | $41.74 | 20200 |
| 2024-11-15 | 62.63 | $40.80 | 20500 |
| 2024-11-14 | 71.19 | $42.04 | 65032 |
| 2024-11-13 | 68.45 | $41.21 | 18200 |
| 2024-11-12 | 66.97 | $40.80 | 1625 |
| 2024-11-11 | 67.93 | $40.93 | 4600 |
| 2024-11-08 | 68.79 | $41.05 | 20101 |
| 2024-11-07 | 67.89 | $40.77 | 9700 |
| 2024-11-06 | 70.67 | $41.17 | 49602 |
| 2024-11-05 | 75.35 | $41.81 | 27800 |
| 2024-11-04 | 69.46 | $39.85 | 13500 |
| 2024-11-01 | 71.96 | $40.15 | 16300 |
| 2024-10-31 | 71.73 | $40.08 | 14917 |
| 2024-10-30 | 66.89 | $38.74 | 64345 |
| 2024-10-29 | 52.63 | $36.26 | 11900 |
| 2024-10-28 | 55.37 | $36.56 | 23200 |
| 2024-10-25 | 54.47 | $36.44 | 4139 |
| 2024-10-24 | 54.47 | $36.44 | 25800 |
| 2024-10-23 | 57.90 | $36.83 | 23912 |
| 2024-10-22 | 64.86 | $37.53 | — |
| 2024-10-21 | 64.86 | $37.53 | 65536 |
| 2024-10-18 | 67.48 | $37.78 | 5319 |
| 2024-10-17 | 65.69 | $37.44 | 600 |
| 2024-10-16 | 65.69 | $37.44 | 6909 |
| 2024-10-15 | 62.34 | $36.83 | 7600 |
| 2024-10-14 | 64.00 | $37.00 | 643 |
| 2024-10-11 | 61.11 | $36.50 | 5515 |
| 2024-10-10 | 62.06 | $36.60 | 16800 |
| 2024-10-09 | 62.06 | $36.60 | 26400 |
| 2024-10-08 | 67.01 | $37.13 | 18800 |
| 2024-10-07 | 67.01 | $37.13 | 50600 |
| 2024-10-04 | 67.10 | $37.14 | 25745 |
| 2024-10-03 | 66.05 | $36.90 | 13800 |
| 2024-10-02 | 66.05 | $36.90 | 12303 |
| 2024-10-01 | 68.61 | $37.21 | 75300 |
| 2024-09-30 | 65.17 | $36.38 | 27116 |
| 2024-09-27 | 68.25 | $36.74 | 11542 |
| 2024-09-26 | 77.64 | $37.71 | 39529 |
| 2024-09-25 | 75.67 | $37.11 | 16732 |
| 2024-09-24 | 74.05 | $36.66 | 29600 |
| 2024-09-23 | 74.57 | $36.71 | 18129 |
| 2024-09-20 | 70.00 | $35.58 | 15400 |
| 2024-09-19 | 68.17 | $35.20 | 13700 |
| 2024-09-18 | 68.17 | $35.20 | 35000 |
| 2024-09-17 | 72.58 | $35.62 | 20624 |
| 2024-09-16 | 76.86 | $36.00 | 28000 |
| 2024-09-13 | 74.70 | $35.42 | 99234 |
| 2024-09-12 | 73.22 | $35.06 | 11100 |
| 2024-09-11 | 67.15 | $33.86 | 12933 |
| 2024-09-10 | 71.11 | $34.17 | 9500 |
| 2024-09-09 | 67.86 | $33.61 | 18000 |
| 2024-09-06 | 67.86 | $33.61 | 53513 |
| 2024-09-05 | 67.98 | $33.62 | 58315 |
| 2024-09-04 | 65.93 | $33.27 | 31900 |
| 2024-09-03 | 63.23 | $32.85 | 36218 |
| 2024-08-30 | 71.11 | $33.47 | 21900 |
| 2024-08-29 | 71.94 | $33.53 | 10300 |
| 2024-08-28 | 71.94 | $33.53 | 8000 |
| 2024-08-27 | 71.94 | $33.53 | 135300 |
| 2024-08-26 | 70.67 | $33.27 | 11805 |
| 2024-08-23 | 68.83 | $32.91 | 2913 |
| 2024-08-22 | 67.59 | $32.68 | 24613 |
| 2024-08-21 | 63.46 | $31.99 | 27000 |
| 2024-08-20 | 63.46 | $31.99 | 6109 |
| 2024-08-19 | 61.46 | $31.68 | 7500 |
| 2024-08-16 | 59.99 | $31.46 | 4227 |
| 2024-08-15 | 58.91 | $31.30 | 116400 |
| 2024-08-14 | 60.26 | $31.44 | 9500 |
| 2024-08-13 | 59.63 | $31.34 | 15912 |
| 2024-08-12 | 57.72 | $31.04 | 30500 |
| 2024-08-09 | 65.60 | $31.84 | 1700 |
| 2024-08-08 | 65.71 | $31.85 | 24306 |
| 2024-08-07 | 64.73 | $31.67 | 12623 |
| 2024-08-06 | 63.91 | $31.52 | 21941 |
| 2024-08-05 | 59.78 | $30.82 | 1000 |
| 2024-08-02 | 61.60 | $31.01 | 49509 |
| 2024-08-01 | 64.54 | $31.31 | 21408 |
| 2024-07-31 | 63.55 | $31.13 | 43111 |
| 2024-07-30 | 56.94 | $30.09 | 12101 |
| 2024-07-29 | 55.61 | $29.91 | 4441 |
| 2024-07-26 | 54.28 | $29.73 | 6400 |
| 2024-07-25 | 52.55 | $29.50 | 141200 |
| 2024-07-24 | 55.50 | $29.84 | 24500 |
| 2024-07-23 | 55.50 | $29.84 | 2500 |
| 2024-07-22 | 53.92 | $29.61 | 30800 |
| 2024-07-19 | 50.35 | $29.12 | 51100 |
| 2024-07-18 | 53.91 | $29.56 | 16528 |
| 2024-07-17 | 56.68 | $29.88 | 26500 |
| 2024-07-16 | 60.57 | $30.30 | 43500 |
| 2024-07-15 | 60.51 | $30.29 | 117700 |
| 2024-07-12 | 68.60 | $31.09 | 29700 |
| 2024-07-11 | 64.35 | $30.34 | 80720 |
| 2024-07-10 | 53.74 | $29.00 | 40500 |
| 2024-07-09 | 53.74 | $29.00 | 34600 |
| 2024-07-08 | 53.74 | $29.00 | 28700 |
| 2024-07-05 | 53.74 | $29.00 | 117 |
| 2024-07-03 | 49.93 | $28.58 | 235 |
| 2024-07-02 | 47.48 | $28.33 | 60000 |
| 2024-07-01 | 50.38 | $28.64 | 600 |
| 2024-06-28 | 48.85 | $28.48 | 54700 |
| 2024-06-27 | 51.69 | $28.78 | 55100 |
| 2024-06-26 | 56.58 | $29.25 | 14000 |
| 2024-06-25 | 56.58 | $29.25 | 29700 |
| 2024-06-24 | 56.58 | $29.25 | 13000 |
| 2024-06-21 | 58.09 | $29.40 | 165480 |
| 2024-06-20 | 64.50 | $29.99 | 30700 |
| 2024-06-18 | 64.50 | $29.99 | 4600 |
| 2024-06-17 | 67.82 | $30.28 | 30030 |
| 2024-06-14 | 67.16 | $30.16 | 91322 |
| 2024-06-13 | 63.18 | $29.50 | 48309 |
| 2024-06-12 | 65.58 | $29.71 | 69833 |
| 2024-06-11 | 70.29 | $30.10 | 37300 |
| 2024-06-10 | 66.01 | $29.38 | 116600 |
| 2024-06-07 | 64.67 | $29.18 | 14000 |
| 2024-06-06 | 64.67 | $29.18 | 75100 |
| 2024-06-05 | 61.66 | $28.74 | 99522 |
| 2024-06-04 | 59.27 | $28.42 | 17000 |
| 2024-06-03 | 60.61 | $28.54 | 34804 |
| 2024-05-31 | 60.33 | $28.50 | 28138 |
| 2024-05-30 | 58.76 | $28.28 | 3500 |
| 2024-05-29 | 51.30 | $27.38 | 1801 |
| 2024-05-28 | 57.94 | $27.98 | 513 |
| 2024-05-24 | 56.88 | $27.86 | 2000 |
| 2024-05-23 | 52.73 | $27.42 | 2746 |
| 2024-05-22 | 59.82 | $27.99 | 400 |
| 2024-05-21 | 60.09 | $28.01 | 1300 |
| 2024-05-20 | 64.06 | $28.30 | 800 |
| 2024-05-17 | 61.65 | $28.01 | 500 |
| 2024-05-16 | 61.93 | $28.03 | 400 |
| 2024-05-15 | 54.48 | $27.25 | 70250 |
| 2024-05-14 | 54.48 | $27.25 | 10500 |
| 2024-05-13 | 58.59 | $27.56 | 511 |
| 2024-05-10 | 53.55 | $27.09 | 3245 |
| 2024-05-09 | 55.46 | $27.23 | 140 |
| 2024-05-08 | 45.41 | $26.47 | 126500 |
| 2024-05-07 | 45.41 | $26.47 | 18521 |
| 2024-05-06 | 48.53 | $26.71 | 10600 |
| 2024-05-03 | 41.53 | $26.27 | 7100 |
| 2024-05-02 | 31.94 | $25.79 | 20800 |
| 2024-05-01 | 31.94 | $25.79 | 13530 |
| 2024-04-30 | 34.61 | $26.04 | 17200 |
| 2024-04-29 | 34.61 | $26.04 | 38939 |
| 2024-04-26 | 31.72 | $25.90 | 11500 |
| 2024-04-25 | 31.72 | $25.90 | 55100 |
| 2024-04-24 | 34.05 | $26.14 | 34100 |
| 2024-04-23 | 34.05 | $26.14 | 58900 |
| 2024-04-22 | 34.05 | $26.14 | 44746 |
| 2024-04-19 | 35.15 | $26.26 | 54000 |
| 2024-04-18 | 35.15 | $26.26 | 30900 |
| 2024-04-17 | 31.48 | $26.04 | 37918 |
| 2024-04-16 | 31.55 | $26.05 | 12926 |
| 2024-04-15 | 33.42 | $26.29 | 11138 |
| 2024-04-12 | 38.16 | $26.82 | 9848 |
| 2024-04-11 | 36.22 | $26.70 | 3900 |
| 2024-04-10 | 38.12 | $26.90 | 26000 |
| 2024-04-09 | 41.76 | $27.25 | 29900 |
| 2024-04-08 | 41.76 | $27.25 | 5800 |
| 2024-04-05 | 41.76 | $27.25 | 15200 |
| 2024-04-04 | 41.76 | $27.25 | 15949 |
| 2024-04-03 | 41.85 | $27.26 | 27805 |
| 2024-04-02 | 46.80 | $27.76 | 17100 |
| 2024-04-01 | 48.33 | $27.90 | 6200 |
| 2024-03-28 | 49.42 | $28.00 | 5400 |
| 2024-03-27 | 49.31 | $27.99 | 28132 |
| 2024-03-26 | 54.53 | $28.46 | 139 |
| 2024-03-25 | 58.55 | $28.78 | 25219 |
| 2024-03-22 | 58.28 | $28.75 | 14834 |
| 2024-03-21 | 56.27 | $28.53 | 24600 |
| 2024-03-20 | 56.27 | $28.53 | 10506 |
| 2024-03-19 | 53.41 | $28.22 | 31200 |
| 2024-03-18 | 50.75 | $27.95 | 49900 |
| 2024-03-15 | 50.85 | $27.96 | 21100 |
| 2024-03-14 | 47.86 | $27.66 | 14900 |
| 2024-03-13 | 49.98 | $27.88 | 24807 |
| 2024-03-12 | 52.17 | $28.10 | 53683 |
| 2024-03-11 | 60.43 | $28.82 | 22300 |
| 2024-03-08 | 61.98 | $28.94 | 13100 |
| 2024-03-07 | 61.35 | $28.86 | 13100 |
| 2024-03-06 | 55.49 | $28.19 | 5000 |
| 2024-03-05 | 55.61 | $28.20 | 47307 |
| 2024-03-04 | 59.51 | $28.52 | 25600 |
| 2024-03-01 | 59.51 | $28.52 | 13800 |
| 2024-02-29 | 57.05 | $28.23 | 8524 |
| 2024-02-28 | 56.44 | $28.16 | 46934 |
| 2024-02-27 | 54.97 | $27.99 | 68500 |
| 2024-02-26 | 51.50 | $27.61 | 49000 |
| 2024-02-23 | 51.50 | $27.61 | 6900 |
| 2024-02-22 | 51.50 | $27.61 | 76400 |
| 2024-02-21 | 51.59 | $27.62 | 44801 |
| 2024-02-20 | 50.69 | $27.51 | 48300 |
| 2024-02-16 | 48.12 | $27.20 | 7916 |
| 2024-02-15 | 47.95 | $27.18 | 28306 |
| 2024-02-14 | 42.51 | $26.56 | 6727 |
| 2024-02-13 | 39.20 | $26.22 | 18012 |
| 2024-02-12 | 46.18 | $27.16 | 2800 |
| 2024-02-09 | 44.79 | $27.02 | 10300 |
| 2024-02-08 | 42.36 | $26.78 | 8300 |
| 2024-02-07 | 45.03 | $27.12 | 2638 |
| 2024-02-06 | 44.83 | $27.10 | 32027 |
| 2024-02-05 | 43.02 | $26.91 | 79737 |
| 2024-02-02 | 48.62 | $27.61 | 15810 |
| 2024-02-01 | 52.21 | $28.00 | 913 |
| 2024-01-31 | 48.40 | $27.59 | 2437 |
| 2024-01-30 | 45.80 | $27.33 | 800 |
| 2024-01-29 | 46.57 | $27.42 | 605 |
| 2024-01-26 | 47.24 | $27.50 | 600 |
| 2024-01-25 | 46.41 | $27.41 | 1217 |
| 2024-01-24 | 47.52 | $27.55 | 1700 |
| 2024-01-23 | 47.75 | $27.58 | 230 |
| 2024-01-22 | 49.50 | $27.81 | 8700 |
| 2024-01-19 | 48.08 | $27.63 | 3622 |
| 2024-01-18 | 45.16 | $27.27 | 1000 |
| 2024-01-17 | 45.36 | $27.30 | 15044 |
| 2024-01-16 | 49.65 | $27.91 | 1637 |
| 2024-01-12 | 42.26 | $27.04 | 1000 |
| 2024-01-11 | 42.46 | $27.07 | 4000 |
| 2024-01-10 | 47.89 | $27.81 | 700 |
| 2024-01-09 | 49.77 | $28.04 | 2325 |
| 2024-01-08 | 54.44 | $28.57 | 1708 |
| 2024-01-05 | 50.89 | $28.14 | 1731 |
| 2024-01-04 | 51.60 | $28.22 | 1500 |
| 2024-01-03 | 54.59 | $28.55 | 17200 |
| 2024-01-02 | 54.59 | $28.55 | 1200 |
| 2023-12-29 | 54.59 | $28.55 | 2300 |
| 2023-12-28 | 55.17 | $28.62 | 4126 |
| 2023-12-27 | 57.59 | $28.91 | 27500 |
| 2023-12-26 | 58.34 | $29.00 | 1000 |
| 2023-12-22 | 53.60 | $28.26 | 3144 |
| 2023-12-21 | 52.20 | $28.06 | 1500 |
| 2023-12-20 | 52.20 | $28.06 | 2414 |
| 2023-12-19 | 52.92 | $28.16 | 1431 |
| 2023-12-18 | 49.13 | $27.59 | 2600 |
| 2023-12-15 | 51.99 | $28.00 | 7200 |
| 2023-12-14 | 57.76 | $28.74 | 2907 |
| 2023-12-13 | 55.41 | $28.37 | 9848 |
| 2023-12-12 | 47.45 | $27.31 | 8021 |
| 2023-12-11 | 48.38 | $27.43 | 7200 |
| 2023-12-08 | 52.53 | $27.94 | 11050 |
| 2023-12-07 | 52.53 | $27.94 | 3847 |
| 2023-12-06 | 52.85 | $27.98 | 901 |
| 2023-12-05 | 50.18 | $27.61 | 22300 |
| 2023-12-04 | 53.20 | $28.00 | 173028 |
| 2023-12-01 | 45.53 | $27.04 | 20600 |
| 2023-11-30 | 45.53 | $27.04 | 190600 |
| 2023-11-29 | 45.81 | $27.08 | 1900 |
| 2023-11-28 | 38.98 | $26.32 | 43800 |
| 2023-11-27 | 38.98 | $26.32 | 113928 |
| 2023-11-24 | 41.46 | $26.72 | 24100 |
| 2023-11-22 | 41.46 | $26.72 | 1538 |
| 2023-11-21 | 41.29 | $26.70 | 2225 |
| 2023-11-20 | 52.42 | $28.25 | 429 |
| 2023-11-17 | 53.48 | $28.37 | 14250 |
| 2023-11-16 | 53.48 | $28.37 | 4400 |
| 2023-11-15 | 53.48 | $28.37 | 1500 |
| 2023-11-14 | 53.48 | $28.37 | 3833 |
| 2023-11-13 | 45.47 | $27.30 | 1000 |
| 2023-11-10 | 45.47 | $27.30 | 3650 |
| 2023-11-09 | 45.47 | $27.30 | 6300 |
| 2023-11-08 | 45.47 | $27.30 | 23900 |
| 2023-11-07 | 47.66 | $27.65 | 200 |
| 2023-11-06 | 52.75 | $28.39 | 7930 |
| 2023-11-03 | 53.64 | $28.51 | 8714 |
| 2023-11-02 | 49.04 | $27.83 | 26603 |
| 2023-11-01 | 29.00 | $25.79 | 1300 |
| 2023-10-31 | 29.00 | $25.79 | 700 |
| 2023-10-30 | 29.41 | $25.87 | 1210 |
| 2023-10-27 | 30.01 | $25.99 | 18800 |
| 2023-10-26 | 31.99 | $26.37 | 3350 |
| 2023-10-25 | 31.99 | $26.37 | 5400 |
| 2023-10-24 | 31.99 | $26.37 | 19442 |
| 2023-10-23 | 32.57 | $26.49 | 27847 |
| 2023-10-20 | 42.77 | $28.15 | 3200 |
| 2023-10-19 | 42.77 | $28.15 | 20700 |
| 2023-10-18 | 42.77 | $28.15 | 4600 |
| 2023-10-17 | 42.77 | $28.15 | 10200 |
| 2023-10-16 | 42.77 | $28.15 | 28100 |
| 2023-10-13 | 39.59 | $27.79 | 63101 |
| 2023-10-12 | 43.97 | $28.47 | 10600 |
| 2023-10-11 | 43.97 | $28.47 | 8622 |
| 2023-10-10 | 40.57 | $28.08 | 30523 |
| 2023-10-09 | 33.92 | $27.40 | 40800 |
| 2023-10-06 | 33.92 | $27.40 | 9723 |
| 2023-10-05 | 34.33 | $27.48 | 17500 |
| 2023-10-04 | 25.02 | $26.61 | 23319 |
| 2023-10-03 | 27.21 | $27.13 | 71000 |
| 2023-10-02 | 27.21 | $27.13 | 19500 |
| 2023-09-29 | 34.83 | $28.57 | 17302 |
| 2023-09-28 | 33.86 | $28.49 | 16400 |
| 2023-09-27 | 38.99 | $29.23 | 30528 |
| 2023-09-26 | 52.77 | $30.57 | 12200 |
| 2023-09-25 | 52.77 | $30.57 | 5100 |
| 2023-09-22 | 52.77 | $30.57 | 9100 |
| 2023-09-21 | 52.77 | $30.57 | 10200 |
| 2023-09-20 | 52.77 | $30.57 | 7482 |
| 2023-09-19 | 60.56 | $31.20 | 25500 |
| 2023-09-18 | 60.56 | $31.20 | 76600 |
| 2023-09-15 | 60.56 | $31.20 | 20300 |
| 2023-09-14 | 37.65 | $29.37 | 159900 |
| 2023-09-13 | 37.65 | $29.37 | 60300 |
| 2023-09-12 | 37.65 | $29.37 | 35800 |
| 2023-09-11 | 37.65 | $29.37 | 1900 |
| 2023-09-08 | 37.65 | $29.37 | 15400 |
| 2023-09-07 | 37.65 | $29.37 | 228 |
| 2023-09-06 | 41.21 | $29.74 | 28900 |
| 2023-09-05 | 41.21 | $29.74 | 1205 |
| 2023-09-01 | 44.60 | $30.07 | 15300 |
| 2023-08-31 | 44.60 | $30.07 | 8500 |
| 2023-08-30 | 44.60 | $30.07 | 913 |
| 2023-08-29 | 43.76 | $30.00 | 5100 |
| 2023-08-28 | 43.76 | $30.00 | 3400 |
| 2023-08-25 | 43.76 | $30.00 | 5700 |
| 2023-08-24 | 46.62 | $30.33 | 330 |
| 2023-08-23 | 29.14 | $29.02 | 1700 |
| 2023-08-22 | 29.14 | $29.02 | 3100 |
| 2023-08-21 | 29.14 | $29.02 | 500 |
| 2023-08-18 | 31.00 | $29.30 | 400 |
| 2023-08-17 | 29.00 | $29.17 | 3800 |
| 2023-08-16 | 29.00 | $29.17 | 2900 |
| 2023-08-15 | 29.66 | $29.28 | 300 |
| 2023-08-14 | 34.75 | $30.03 | 4150 |
| 2023-08-11 | 34.75 | $30.03 | 200 |
| 2023-08-10 | 37.21 | $30.35 | 211 |
| 2023-08-09 | 29.00 | $29.80 | 4325 |
| 2023-08-08 | 29.00 | $29.80 | 2241 |
| 2023-08-07 | 35.57 | $30.66 | 4412 |
| 2023-08-04 | 35.57 | $30.66 | 1200 |
| 2023-08-03 | 25.47 | $30.09 | 200 |
| 2023-08-02 | 25.47 | $30.09 | 900 |
| 2023-08-01 | 38.73 | $31.47 | 4500 |
| 2023-07-31 | 38.73 | $31.47 | 200 |
| 2023-07-28 | 38.73 | $31.47 | 100 |
| 2023-07-27 | 38.73 | $31.47 | 300 |
| 2023-07-26 | 38.73 | $31.47 | 500 |
| 2023-07-25 | 38.73 | $31.47 | 6201 |
| 2023-07-24 | 41.37 | $31.70 | 650 |
| 2023-07-21 | 41.37 | $31.70 | 210 |
| 2023-07-20 | 32.53 | $31.21 | 725 |
| 2023-07-19 | 32.53 | $31.21 | 132 |
| 2023-07-18 | 32.34 | $31.20 | 204 |
| 2023-07-17 | 22.98 | $30.74 | 800 |
| 2023-07-14 | 22.98 | $30.74 | 550 |
| 2023-07-13 | 22.98 | $30.74 | 4731 |
| 2023-07-12 | 24.63 | $31.00 | 425 |
| 2023-07-11 | 24.63 | $31.00 | 300 |
| 2023-07-10 | 24.63 | $31.00 | 56100 |
| 2023-07-07 | 24.63 | $31.00 | 111900 |
| 2023-07-06 | 24.63 | $31.00 | 56100 |
| 2023-07-05 | 24.63 | $31.00 | 500 |
| 2023-07-03 | 29.06 | $31.75 | 28200 |
| 2023-06-30 | 29.06 | $31.75 | 500 |
| 2023-06-29 | 57.88 | $34.05 | 14250 |
| 2023-06-28 | 57.88 | $34.05 | 300 |
| 2023-06-27 | 57.88 | $34.05 | 200 |
| 2023-06-26 | 57.88 | $34.05 | — |
| 2023-06-23 | 57.88 | $34.05 | — |
| 2023-06-22 | 57.88 | $34.05 | — |
| 2023-06-21 | 57.88 | $34.05 | — |
| 2023-06-20 | 57.88 | $34.05 | — |
| 2023-06-16 | 57.88 | $34.05 | — |
| 2023-06-15 | 57.88 | $34.05 | — |
| 2023-06-14 | 57.88 | $34.05 | — |
| 2023-06-13 | 57.88 | $34.05 | 200 |
| 2023-06-12 | 55.93 | $33.86 | 340 |
| 2023-06-09 | 60.56 | $34.19 | 535 |
| 2023-06-08 | 60.56 | $34.19 | 505 |
| 2023-06-07 | 53.26 | $33.50 | — |
| 2023-06-06 | 53.26 | $33.50 | — |
| 2023-06-05 | 53.26 | $33.50 | 300 |
| 2023-06-02 | 53.26 | $33.50 | 3000 |
| 2023-06-01 | 53.26 | $33.50 | 2100 |
| 2023-05-31 | 53.26 | $33.50 | 1123 |
| 2023-05-30 | 53.26 | $33.50 | 600 |
| 2023-05-26 | 46.32 | $32.81 | 1500 |
| 2023-05-25 | 64.51 | $34.19 | 1650 |
| 2023-05-24 | 64.51 | $34.19 | 1425 |
| 2023-05-23 | 64.51 | $34.19 | 1200 |
| 2023-05-22 | 64.51 | $34.19 | 200 |
| 2023-05-19 | 65.42 | $34.25 | — |
| 2023-05-18 | 65.42 | $34.25 | 203 |
| 2023-05-17 | 68.32 | $34.45 | — |
| 2023-05-16 | 68.32 | $34.45 | 300 |
| 2023-05-15 | 66.79 | $34.22 | — |
| 2023-05-12 | 66.79 | $34.22 | — |
| 2023-05-11 | 66.79 | $34.22 | 1100 |
| 2023-05-10 | 70.46 | $34.51 | 3200 |
| 2023-05-09 | 67.15 | $33.95 | 326 |
| 2023-05-08 | 67.79 | $34.00 | 650 |
| 2023-05-05 | 67.79 | $34.00 | 2300 |
| 2023-05-04 | 64.74 | $33.50 | 400 |
| 2023-05-03 | 65.21 | $33.54 | 375 |
| 2023-05-02 | 65.21 | $33.54 | 237 |
| 2023-05-01 | 65.21 | $33.54 | 411 |
| 2023-04-28 | 61.02 | $32.85 | 142 |
| 2023-04-27 | 54.63 | $32.00 | 500 |
| 2023-04-26 | 51.43 | $31.64 | 168 |
| 2023-04-25 | 51.43 | $31.64 | 134 |
| 2023-04-24 | 51.43 | $31.64 | 100 |
| 2023-04-21 | 51.43 | $31.64 | 2300 |
| 2023-04-20 | 52.18 | $31.73 | 1700 |
| 2023-04-19 | 58.69 | $32.45 | — |
| 2023-04-18 | 58.69 | $32.45 | 250 |
| 2023-04-17 | 58.69 | $32.45 | 500 |
| 2023-04-14 | 65.71 | $33.17 | 325 |
| 2023-04-13 | 65.71 | $33.17 | 735 |
| 2023-04-12 | 63.41 | $32.75 | 307 |
| 2023-04-11 | 53.68 | $31.37 | 362 |
| 2023-04-10 | 53.68 | $31.37 | 381 |
| 2023-04-06 | 53.68 | $31.37 | 390 |
| 2023-04-05 | 53.68 | $31.37 | 400 |
| 2023-04-04 | 53.68 | $31.37 | 1300 |
| 2023-04-03 | 35.53 | $29.48 | 206 |
| 2023-03-31 | 46.90 | $30.71 | 1500 |
| 2023-03-30 | 46.90 | $30.71 | 1000 |
| 2023-03-29 | 35.55 | $29.96 | — |
| 2023-03-28 | 35.55 | $29.96 | — |
| 2023-03-27 | 35.55 | $29.96 | 300 |
| 2023-03-24 | 27.60 | $29.51 | — |
| 2023-03-23 | 27.60 | $29.51 | — |
| 2023-03-22 | 27.60 | $29.51 | 200 |
| 2023-03-21 | 31.03 | $29.98 | — |
| 2023-03-20 | 31.03 | $29.98 | 420 |
| 2023-03-17 | 28.65 | $29.84 | 100 |
| 2023-03-16 | 28.31 | $29.82 | 400 |
| 2023-03-15 | 30.13 | $30.09 | — |
| 2023-03-14 | 30.13 | $30.09 | — |
| 2023-03-13 | 30.13 | $30.09 | — |
| 2023-03-10 | 30.13 | $30.09 | — |
| 2023-03-09 | 30.13 | $30.09 | 700 |
| 2023-03-08 | 33.19 | $30.59 | — |
| 2023-03-07 | 33.19 | $30.59 | 500 |
| 2023-03-06 | 33.19 | $30.59 | 5600 |
| 2023-03-03 | 36.70 | $31.14 | 1806 |
| 2023-03-02 | 26.02 | $30.35 | 6849 |
| 2023-03-01 | 28.01 | $30.70 | 4400 |
| 2023-02-28 | 29.03 | $30.87 | 44100 |
| 2023-02-27 | 33.33 | $31.50 | 200 |
| 2023-02-24 | 34.80 | $31.69 | 2750 |
| 2023-02-23 | 34.80 | $31.69 | 1539 |
| 2023-02-22 | 33.40 | $31.59 | 3011 |
| 2023-02-21 | 38.15 | $32.20 | 3875 |
| 2023-02-17 | 38.15 | $32.20 | 1626 |
| 2023-02-16 | 38.47 | $32.24 | 4437 |
| 2023-02-15 | 38.47 | $32.24 | 1400 |
| 2023-02-14 | 39.61 | $32.39 | 2600 |
| 2023-02-13 | 36.01 | $32.09 | 4718 |
| 2023-02-10 | 36.01 | $32.09 | 325 |
| 2023-02-09 | 33.52 | $31.88 | 8000 |
| 2023-02-08 | 35.26 | $32.16 | 131 |
| 2023-02-07 | 34.68 | $32.11 | 801 |
| 2023-02-06 | 38.38 | $32.68 | 5000 |
| 2023-02-03 | 38.38 | $32.68 | 7824 |
| 2023-02-02 | 42.72 | $33.28 | 4100 |
| 2023-02-01 | 40.48 | $33.07 | 1035 |
| 2023-01-31 | 44.92 | $33.63 | 25700 |
| 2023-01-30 | 41.32 | $33.30 | 900 |
| 2023-01-27 | 43.36 | $33.55 | 200 |
| 2023-01-26 | 46.13 | $33.87 | 2650 |
| 2023-01-25 | 46.13 | $33.87 | 1475 |
| 2023-01-24 | 46.13 | $33.87 | 887 |
| 2023-01-23 | 46.13 | $33.87 | 593 |
| 2023-01-20 | 46.13 | $33.87 | 216 |
| 2023-01-19 | 48.06 | $34.13 | 826 |
| 2023-01-18 | 48.57 | $34.20 | 441 |
| 2023-01-17 | 53.52 | $34.83 | 400 |
| 2023-01-13 | 46.73 | $34.00 | 500 |
| 2023-01-12 | 44.41 | $33.75 | 300 |
| 2023-01-11 | 44.41 | $33.75 | 100 |
| 2023-01-10 | 44.41 | $33.75 | 100 |
| 2023-01-09 | 44.41 | $33.75 | 44322 |
| 2023-01-06 | 45.05 | $33.85 | 200 |
| 2023-01-05 | 45.05 | $33.85 | 250 |
| 2023-01-04 | 45.05 | $33.85 | 400 |
| 2023-01-03 | 47.89 | $34.33 | 300 |
| 2022-12-30 | 50.61 | $34.76 | 750 |
| 2022-12-29 | 47.79 | $34.33 | 1200 |
| 2022-12-28 | 50.53 | $34.76 | 3000 |
| 2022-12-27 | 54.97 | $35.40 | 1000 |
| 2022-12-23 | 54.80 | $35.37 | 650 |
| 2022-12-22 | 54.80 | $35.37 | 100 |
| 2022-12-21 | 54.80 | $35.37 | 225 |
| 2022-12-20 | 50.27 | $34.56 | 100 |
| 2022-12-19 | 50.27 | $34.56 | 400 |
| 2022-12-16 | 52.74 | $34.98 | 200 |
| 2022-12-15 | 66.23 | $36.81 | 100 |
| 2022-12-14 | 66.23 | $36.81 | 128 |
| 2022-12-13 | 63.01 | $36.12 | 3900 |
| 2022-12-12 | 63.01 | $36.12 | 1200 |
| 2022-12-09 | 63.01 | $36.12 | 1000 |
| 2022-12-08 | 62.02 | $35.90 | — |
| 2022-12-07 | 62.02 | $35.90 | 1800 |
| 2022-12-06 | 59.10 | $35.25 | 800 |
| 2022-12-05 | 56.72 | $34.76 | 900 |
| 2022-12-02 | 58.85 | $35.08 | — |
| 2022-12-01 | 58.85 | $35.08 | 2101 |
| 2022-11-30 | 53.82 | $34.05 | — |
| 2022-11-29 | 53.82 | $34.05 | 5400 |
| 2022-11-28 | 53.82 | $34.05 | 7500 |
| 2022-11-25 | 53.82 | $34.05 | 1224 |
| 2022-11-23 | 50.73 | $33.40 | 325 |
| 2022-11-22 | 49.74 | $33.20 | 401 |
| 2022-11-21 | 47.45 | $32.74 | 732 |
| 2022-11-18 | 46.23 | $32.50 | 115 |
| 2022-11-17 | 46.66 | $32.60 | 510 |
| 2022-11-16 | 47.92 | $32.90 | 300 |
| 2022-11-15 | 48.34 | $33.00 | 400 |
| 2022-11-14 | 49.31 | $33.24 | 200 |
| 2022-11-11 | 50.68 | $33.58 | 420 |
| 2022-11-10 | 46.02 | $32.47 | 8550 |
| 2022-11-09 | 46.02 | $32.47 | 9075 |
| 2022-11-08 | 46.02 | $32.47 | 1600 |
| 2022-11-07 | 42.90 | $31.72 | 3920 |
| 2022-11-04 | 43.35 | $31.86 | 329 |
| 2022-11-03 | 41.15 | $31.33 | 120 |
| 2022-11-02 | 43.03 | $31.96 | 900 |
| 2022-11-01 | 43.85 | $32.23 | 1000 |
| 2022-10-31 | 46.75 | $33.16 | 800 |
| 2022-10-28 | 47.20 | $33.30 | 600 |
| 2022-10-27 | 48.29 | $33.65 | 300 |
| 2022-10-26 | 45.94 | $32.96 | 502 |
| 2022-10-25 | 45.43 | $32.81 | 600 |
| 2022-10-24 | 42.28 | $31.90 | 103200 |
| 2022-10-21 | 31.98 | $29.39 | 2700 |
| 2022-10-20 | 36.66 | $31.28 | 624 |
| 2022-10-19 | 38.26 | $31.85 | 9337 |
| 2022-10-18 | 38.26 | $31.85 | 100 |
| 2022-10-17 | 37.08 | $31.58 | 2000 |
| 2022-10-14 | 32.27 | $30.52 | 900 |
| 2022-10-13 | 33.34 | $30.99 | 1908 |
| 2022-10-12 | 29.70 | $30.22 | 1322 |
| 2022-10-11 | 32.84 | $31.64 | 3500 |
| 2022-10-10 | 24.01 | $30.00 | 2900 |
| 2022-10-07 | 29.49 | $32.44 | 616 |
| 2022-10-06 | 31.10 | $33.02 | 922 |
| 2022-10-05 | 37.35 | $34.90 | 300 |
| 2022-10-04 | 40.26 | $35.61 | 1141 |
| 2022-10-03 | 35.92 | $34.96 | 600 |
| 2022-09-30 | 30.23 | $34.19 | 1003 |
| 2022-09-29 | 30.23 | $34.19 | 1400 |
| 2022-09-28 | 36.05 | $35.74 | 4319 |
| 2022-09-27 | 37.42 | $36.05 | 9600 |
| 2022-09-26 | 37.42 | $36.05 | 445 |
| 2022-09-23 | 42.28 | $37.09 | 600 |
| 2022-09-22 | 51.59 | $38.61 | 4900 |
| 2022-09-21 | 51.59 | $38.61 | 115 |
| 2022-09-20 | 48.99 | $38.22 | 1744 |
| 2022-09-19 | 51.49 | $38.59 | 215 |
| 2022-09-16 | 46.98 | $37.94 | 100 |
| 2022-09-15 | 46.18 | $37.83 | 1105 |
| 2022-09-14 | 52.73 | $38.78 | 225 |
| 2022-09-13 | 59.77 | $39.61 | 2550 |
| 2022-09-12 | 59.77 | $39.61 | 12200 |
| 2022-09-09 | 55.72 | $38.98 | 1375 |
| 2022-09-08 | 55.72 | $38.98 | 300 |
| 2022-09-07 | 57.38 | $39.18 | 100 |
| 2022-09-06 | 50.94 | $38.25 | 1400 |
| 2022-09-02 | 52.56 | $38.45 | 615 |
| 2022-09-01 | 56.86 | $38.95 | 710 |
| 2022-08-31 | 56.18 | $38.85 | 5700 |
| 2022-08-30 | 61.33 | $39.41 | 305 |
| 2022-08-29 | 62.30 | $39.51 | 500 |
| 2022-08-26 | 62.49 | $39.53 | 138 |
| 2022-08-25 | 63.49 | $39.64 | 100 |
| 2022-08-24 | 64.20 | $39.72 | 300 |
| 2022-08-23 | 59.83 | $38.90 | 200 |
| 2022-08-22 | 58.54 | $38.68 | 500 |
| 2022-08-19 | 62.81 | $39.17 | 150 |
| 2022-08-18 | 62.81 | $39.17 | 1432 |
| 2022-08-17 | 63.23 | $39.22 | 125 |
| 2022-08-16 | 63.23 | $39.22 | 3112 |
| 2022-08-15 | 63.39 | $39.24 | 800 |
| 2022-08-12 | 62.56 | $39.05 | 328 |
| 2022-08-11 | 62.99 | $39.11 | 100 |
| 2022-08-10 | 62.99 | $39.11 | — |
| 2022-08-09 | 62.99 | $39.11 | 3200 |
| 2022-08-08 | 59.52 | $38.23 | — |
| 2022-08-05 | 59.52 | $38.23 | 200 |
| 2022-08-04 | 62.02 | $38.65 | 300 |
| 2022-08-03 | 59.56 | $38.01 | 1240 |
| 2022-08-02 | 63.66 | $38.68 | 511 |
| 2022-08-01 | 56.42 | $36.98 | 201 |
| 2022-07-29 | 68.56 | $38.57 | 4840 |
| 2022-07-28 | 65.69 | $37.92 | 800 |
| 2022-07-27 | 64.32 | $37.63 | 1300 |
| 2022-07-26 | 61.37 | $37.05 | 300 |
| 2022-07-25 | 61.95 | $37.12 | 900 |
| 2022-07-22 | 58.45 | $36.47 | 5527 |
| 2022-07-21 | 61.08 | $36.79 | 600 |
| 2022-07-20 | 59.79 | $36.55 | 2128 |
| 2022-07-19 | 59.36 | $36.47 | 200 |
| 2022-07-18 | 58.09 | $36.23 | 1200 |
| 2022-07-15 | 54.98 | $35.67 | 800 |
| 2022-07-14 | 52.53 | $35.26 | 700 |
| 2022-07-13 | 55.84 | $35.73 | 2300 |
| 2022-07-12 | 50.26 | $34.85 | 2845 |
| 2022-07-11 | 51.10 | $34.97 | 800 |
| 2022-07-08 | 52.48 | $35.17 | 835 |
| 2022-07-07 | 50.77 | $34.90 | 200 |
| 2022-07-06 | 45.98 | $34.20 | 400 |
| 2022-07-05 | 44.82 | $34.04 | 400 |
| 2022-07-01 | 50.80 | $34.96 | — |
| 2022-06-30 | 50.80 | $34.96 | 5100 |
| 2022-06-29 | 56.58 | $35.74 | — |
| 2022-06-28 | 56.58 | $35.74 | 300 |
| 2022-06-27 | 56.52 | $35.73 | 101 |
| 2022-06-24 | 46.47 | $34.23 | — |
| 2022-06-23 | 46.47 | $34.23 | 546 |
| 2022-06-22 | 49.43 | $34.66 | 301 |
| 2022-06-21 | 44.43 | $34.02 | 200 |
| 2022-06-17 | 41.24 | $33.65 | 8700 |
| 2022-06-16 | 44.24 | $34.11 | 944 |
| 2022-06-15 | 47.22 | $34.53 | 300 |
| 2022-06-14 | 51.20 | $35.04 | 3330 |
| 2022-06-13 | 56.22 | $35.61 | 4104 |
| 2022-06-10 | 62.80 | $36.25 | 212 |
| 2022-06-09 | 68.00 | $36.69 | 206 |
| 2022-06-08 | 72.54 | $37.04 | 400 |
| 2022-06-07 | 69.50 | $36.49 | — |
| 2022-06-06 | 69.50 | $36.49 | — |
| 2022-06-03 | 69.50 | $36.49 | 5500 |
| 2022-06-02 | 65.52 | $35.82 | — |
| 2022-06-01 | 65.52 | $35.82 | 100 |
| 2022-05-31 | 65.15 | $35.76 | 4232 |
| 2022-05-27 | 62.00 | $35.27 | 1800 |
| 2022-05-26 | 63.45 | $35.40 | 801 |
| 2022-05-25 | 65.68 | $35.60 | 1901 |
| 2022-05-24 | 62.06 | $35.03 | 200 |
| 2022-05-23 | 61.86 | $35.00 | — |
| 2022-05-20 | 61.86 | $35.00 | 600 |
| 2022-05-19 | 63.48 | $35.16 | 100 |
| 2022-05-18 | 62.07 | $34.92 | 200 |
| 2022-05-17 | 62.16 | $34.93 | 3600 |
| 2022-05-16 | 61.32 | $34.78 | 400 |
| 2022-05-13 | 55.66 | $33.88 | 100 |
| 2022-05-12 | 48.70 | $33.00 | 1400 |
| 2022-05-11 | 55.47 | $33.72 | 20515 |
| 2022-05-10 | 55.47 | $33.72 | 200 |
| 2022-05-09 | 60.88 | $34.23 | 2400 |
| 2022-05-06 | 62.59 | $34.38 | 800 |
| 2022-05-05 | 61.00 | $34.15 | 400 |
| 2022-05-04 | 60.65 | $34.10 | 2200 |
| 2022-05-03 | 62.22 | $34.25 | 2210 |
| 2022-05-02 | 58.84 | $33.75 | 7600 |
| 2022-04-29 | 54.34 | $33.17 | — |
| 2022-04-28 | 54.54 | $33.19 | 2300 |
| 2022-04-27 | 50.30 | $32.69 | 4500 |
| 2022-04-26 | 49.85 | $32.64 | 3244 |
| 2022-04-25 | 49.77 | $32.63 | 1116 |
| 2022-04-22 | 56.64 | $33.38 | 824 |
| 2022-04-21 | 61.83 | $33.86 | 2743 |
| 2022-04-20 | 67.06 | $34.29 | 800 |
| 2022-04-19 | 64.47 | $33.90 | 1700 |
| 2022-04-18 | 61.12 | $33.45 | 200 |
| 2022-04-14 | 61.24 | $33.46 | 840 |
| 2022-04-13 | 59.23 | $33.20 | 240 |
| 2022-04-12 | 60.49 | $33.31 | 200 |
| 2022-04-11 | 59.68 | $33.20 | 3030 |
| 2022-04-08 | 63.77 | $33.56 | 100 |
| 2022-04-07 | 62.69 | $33.40 | 100 |
| 2022-04-06 | 63.82 | $33.50 | 2322 |
| 2022-04-05 | 56.62 | $32.53 | — |
| 2022-04-04 | 56.62 | $32.53 | 1427 |
| 2022-04-01 | 58.68 | $32.72 | 114 |
| 2022-03-31 | 57.20 | $32.53 | 341 |
| 2022-03-30 | 56.81 | $32.48 | 900 |
| 2022-03-29 | 61.81 | $32.95 | 300 |
| 2022-03-28 | 57.75 | $32.41 | 136 |
| 2022-03-25 | 58.96 | $32.52 | 520 |
| 2022-03-24 | 60.72 | $32.68 | 900 |
| 2022-03-23 | 59.72 | $32.54 | 1013 |
| 2022-03-22 | 61.75 | $32.73 | 738 |
| 2022-03-21 | 63.03 | $32.85 | 900 |
| 2022-03-18 | 63.55 | $32.90 | 400 |
| 2022-03-17 | 63.96 | $32.94 | 3500 |
| 2022-03-16 | 59.23 | $32.17 | 800 |
| 2022-03-15 | 56.10 | $31.73 | 2900 |
| 2022-03-14 | 50.71 | $31.07 | 910 |
| 2022-03-11 | 57.06 | $31.70 | 3302 |
| 2022-03-10 | 56.32 | $31.61 | 5805 |
| 2022-03-09 | 55.68 | $31.53 | 49600 |
| 2022-03-08 | 52.05 | $31.10 | 3200 |
| 2022-03-07 | 53.90 | $31.29 | 200 |
| 2022-03-04 | 44.05 | $30.30 | 10100 |
| 2022-03-03 | 46.13 | $30.52 | 1100 |
| 2022-03-02 | 49.24 | $30.83 | 4922 |
| 2022-03-01 | 46.48 | $30.58 | 7536 |
| 2022-02-28 | 47.06 | $30.64 | 530 |
| 2022-02-25 | 46.09 | $30.55 | — |
| 2022-02-24 | 43.25 | $30.29 | 900 |
| 2022-02-23 | 48.48 | $30.85 | 200 |
| 2022-02-22 | 47.29 | $30.74 | 6822 |
| 2022-02-18 | 49.67 | $30.98 | 4500 |
| 2022-02-17 | 54.57 | $31.43 | 924 |
| 2022-02-16 | 53.50 | $31.32 | 512 |
| 2022-02-15 | 51.24 | $31.09 | 540 |
| 2022-02-14 | 50.84 | $31.05 | 600 |
| 2022-02-11 | 52.36 | $31.20 | 1300 |
| 2022-02-10 | 53.99 | $31.36 | 4500 |
| 2022-02-09 | 54.69 | $31.43 | 728 |
| 2022-02-08 | 52.05 | $31.12 | 300 |
| 2022-02-07 | 52.80 | $31.20 | 1800 |
| 2022-02-04 | 48.83 | $30.75 | 623 |
| 2022-02-03 | 51.58 | $31.05 | 1200 |
| 2022-02-02 | 53.59 | $31.26 | 3127 |
| 2022-02-01 | 52.16 | $31.09 | 2500 |
| 2022-01-31 | 52.34 | $31.11 | 3600 |
| 2022-01-28 | 45.54 | $30.35 | 11520 |
| 2022-01-27 | 41.25 | $29.94 | 1200 |
| 2022-01-26 | 39.02 | $29.74 | 900 |
| 2022-01-25 | 38.91 | $29.73 | 547 |
| 2022-01-24 | 40.58 | $29.97 | 3200 |
| 2022-01-21 | 41.71 | $30.13 | 800 |
| 2022-01-20 | 51.23 | $31.25 | 9100 |
| 2022-01-19 | 46.58 | $30.80 | 400 |
| 2022-01-18 | 46.58 | $30.80 | 2811 |
| 2022-01-14 | 46.17 | $30.76 | 500 |
| 2022-01-13 | 47.47 | $30.91 | 600 |
| 2022-01-12 | 47.38 | $30.90 | 1500 |
| 2022-01-11 | 43.84 | $30.53 | 900 |
| 2022-01-10 | 44.61 | $30.63 | 1700 |
| 2022-01-07 | 46.47 | $30.87 | 1314 |
| 2022-01-06 | 45.02 | $30.71 | 1000 |
| 2022-01-05 | 45.02 | $30.71 | 1400 |
| 2022-01-04 | 46.66 | $30.94 | 500 |
| 2022-01-03 | 50.96 | $31.50 | 538 |
| 2021-12-31 | 48.46 | $31.19 | 431 |
| 2021-12-30 | 46.02 | $30.90 | 700 |
| 2021-12-29 | 48.66 | $31.25 | 400 |
| 2021-12-28 | 47.43 | $31.10 | — |
| 2021-12-27 | 47.43 | $31.10 | 417 |
| 2021-12-23 | 49.06 | $31.33 | 600 |
| 2021-12-22 | 47.95 | $31.18 | 440 |
| 2021-12-21 | 44.92 | $30.78 | 700 |
| 2021-12-20 | 37.39 | $29.91 | 434 |
| 2021-12-17 | 38.78 | $30.15 | 615 |
| 2021-12-16 | 41.86 | $30.65 | 1430 |
| 2021-12-15 | 38.32 | $30.27 | 526 |
| 2021-12-14 | 35.68 | $30.00 | 1728 |
| 2021-12-13 | 36.68 | $30.18 | 1700 |
| 2021-12-10 | 37.23 | $30.28 | 1000 |
| 2021-12-09 | 39.88 | $30.75 | 12308 |
| 2021-12-08 | 42.13 | $31.12 | 342 |
| 2021-12-07 | 42.26 | $31.14 | 5405 |
| 2021-12-06 | 38.70 | $30.72 | 1845 |
| 2021-12-03 | 27.86 | $29.64 | 3700 |
| 2021-12-02 | 29.81 | $30.06 | 1200 |
| 2021-12-01 | 30.83 | $30.27 | 701 |
| 2021-11-30 | 26.12 | $29.86 | 14800 |
| 2021-11-29 | 31.79 | $30.99 | 940 |
| 2021-11-26 | 31.54 | $30.97 | 3048 |
| 2021-11-24 | 33.96 | $31.38 | 1635 |
| 2021-11-23 | 34.89 | $31.53 | 2800 |
| 2021-11-22 | 37.08 | $31.87 | 2000 |
| 2021-11-19 | 38.15 | $32.03 | 300 |
| 2021-11-18 | 39.22 | $32.19 | 700 |
| 2021-11-17 | 38.92 | $32.16 | 2900 |
| 2021-11-16 | 41.43 | $32.54 | 1214 |
| 2021-11-15 | 39.98 | $32.39 | 2329 |
| 2021-11-12 | 39.11 | $32.30 | 210 |
| 2021-11-11 | 38.84 | $32.27 | 529 |
| 2021-11-10 | 43.56 | $33.02 | 1040 |
| 2021-11-09 | 41.21 | $32.76 | 2100 |
| 2021-11-08 | 40.66 | $32.70 | 3900 |
| 2021-11-05 | 42.21 | $32.95 | 1800 |
| 2021-11-04 | 41.10 | $32.82 | 326 |
| 2021-11-03 | 41.68 | $32.92 | 1910 |
| 2021-11-02 | 41.68 | $32.92 | 1449 |
| 2021-11-01 | 44.11 | $33.35 | 500 |
| 2021-10-29 | 40.27 | $32.85 | 2630 |
| 2021-10-28 | 40.80 | $32.95 | 707 |
| 2021-10-27 | 39.82 | $32.82 | 8208 |
| 2021-10-26 | 50.79 | $34.60 | 1100 |
| 2021-10-25 | 57.36 | $35.38 | 200 |
| 2021-10-22 | 62.70 | $35.92 | 1307 |
| 2021-10-21 | 63.85 | $36.03 | 3100 |
| 2021-10-20 | 58.75 | $35.25 | — |
| 2021-10-19 | 58.75 | $35.25 | 300 |
| 2021-10-18 | 57.93 | $35.13 | 900 |
| 2021-10-15 | 57.05 | $35.00 | 509 |
| 2021-10-14 | 54.39 | $34.62 | — |
| 2021-10-13 | 54.39 | $34.62 | 300 |
| 2021-10-12 | 49.41 | $33.95 | 340 |
| 2021-10-11 | 63.71 | $35.40 | 839 |
| 2021-10-08 | 47.90 | $33.80 | 300 |
| 2021-10-07 | 46.80 | $33.72 | 800 |
| 2021-10-06 | 39.17 | $33.22 | 2800 |
| 2021-10-05 | 41.19 | $33.40 | 400 |
| 2021-10-04 | 41.19 | $33.40 | 906 |
| 2021-10-01 | 41.41 | $33.42 | 1900 |
| 2021-09-30 | 43.79 | $33.64 | 2700 |
| 2021-09-29 | 38.94 | $33.32 | 1100 |
| 2021-09-28 | 43.63 | $33.74 | 39037 |
| 2021-09-27 | 57.60 | $34.63 | 300 |
| 2021-09-24 | 56.57 | $34.56 | 2200 |
| 2021-09-23 | 64.51 | $34.93 | 3401 |
| 2021-09-22 | 61.15 | $34.69 | — |
| 2021-09-21 | 61.15 | $34.69 | 400 |
| 2021-09-20 | 63.40 | $34.79 | — |
| 2021-09-17 | 63.40 | $34.79 | — |
| 2021-09-16 | 63.40 | $34.79 | 1000 |
| 2021-09-15 | 62.57 | $34.72 | — |
| 2021-09-14 | 62.57 | $34.72 | 3110 |
| 2021-09-13 | 66.05 | $34.90 | 600 |
| 2021-09-10 | 58.95 | $34.31 | — |
| 2021-09-09 | 58.95 | $34.31 | — |
| 2021-09-08 | 58.95 | $34.31 | — |
| 2021-09-07 | 58.95 | $34.31 | 1100 |
| 2021-09-03 | 64.33 | $34.60 | 100 |
| 2021-09-02 | 64.53 | $34.61 | 500 |
| 2021-09-01 | 62.27 | $34.40 | — |
| 2021-08-31 | 62.27 | $34.40 | 3728 |
| 2021-08-30 | 63.31 | $34.46 | — |
| 2021-08-27 | 63.31 | $34.46 | 1900 |
| 2021-08-26 | 61.16 | $34.24 | 200 |
| 2021-08-25 | 59.95 | $34.12 | 201 |
| 2021-08-24 | 62.74 | $34.30 | 100 |
| 2021-08-23 | 59.88 | $34.01 | 1401 |
| 2021-08-20 | 51.90 | $33.35 | 9800 |
| 2021-08-19 | 59.78 | $33.81 | — |
| 2021-08-18 | 59.78 | $33.81 | 441 |
| 2021-08-17 | 61.05 | $33.88 | — |
| 2021-08-16 | 61.05 | $33.88 | — |
| 2021-08-13 | 61.05 | $33.88 | 100 |
| 2021-08-12 | 58.56 | $33.65 | 900 |
| 2021-08-11 | 56.38 | $33.46 | 627 |
| 2021-08-10 | 60.53 | $33.72 | 400 |
| 2021-08-09 | 63.25 | $33.88 | 401 |
| 2021-08-06 | 64.28 | $33.94 | 1100 |
| 2021-08-05 | 61.82 | $33.69 | — |
| 2021-08-04 | 61.98 | $33.70 | 400 |
| 2021-08-03 | 65.92 | $33.94 | 1400 |
| 2021-08-02 | 64.68 | $33.80 | — |
| 2021-07-30 | 64.68 | $33.80 | 300 |
| 2021-07-29 | 64.34 | $33.76 | 1100 |
| 2021-07-28 | 54.07 | $32.77 | — |
| 2021-07-27 | 54.07 | $32.77 | — |
| 2021-07-26 | 54.07 | $32.77 | — |
| 2021-07-23 | 54.07 | $32.77 | 500 |
| 2021-07-22 | 53.85 | $32.75 | 401 |
| 2021-07-21 | 36.05 | $31.52 | 100 |
| 2021-07-20 | 36.05 | $31.52 | 5050 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-66.99
2026-07-17
Close Price
$51.06
Vol: 52
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -66.99 | $51.06 | 52 |
| 2026-07-16 | -66.99 | $51.06 | 63600 |
| 2026-07-15 | -42.65 | $52.07 | 100 |
| 2026-07-14 | -42.65 | $52.07 | 100 |
| 2026-07-13 | -42.65 | $52.07 | 3113 |
| 2026-07-10 | -9.64 | $53.44 | 14601 |
| 2026-07-09 | -0.40 | $53.82 | 9700 |
| 2026-07-08 | -9.07 | $52.55 | 25807 |
| 2026-07-07 | -50.00 | $50.88 | 10700 |
| 2026-07-06 | -34.80 | $51.50 | 33700 |
| 2026-07-02 | -56.37 | $50.62 | 100203 |
| 2026-07-01 | -14.95 | $52.31 | 28 |
| 2026-06-30 | -14.95 | $52.31 | 58200 |
| 2026-06-29 | -6.62 | $52.65 | 1100 |
| 2026-06-26 | -6.62 | $52.65 | 1100 |
| 2026-06-25 | -6.62 | $52.65 | 49606 |
| 2026-06-24 | -21.32 | $52.05 | 38122 |
| 2026-06-23 | -21.81 | $52.03 | 178341 |
| 2026-06-22 | 0.00 | $52.92 | 17900 |
| 2026-06-18 | -8.33 | $51.90 | 3600 |
| 2026-06-17 | -3.67 | $52.18 | 36205 |
| 2026-06-16 | -1.56 | $52.30 | 75600 |
| 2026-06-15 | 0.00 | $52.40 | 52627 |
| 2026-06-12 | -6.04 | $51.68 | 2834 |
| 2026-06-11 | -6.04 | $51.68 | 197700 |
| 2026-06-10 | -52.37 | $48.84 | 190400 |
| 2026-06-09 | -33.12 | $50.02 | 5800 |
| 2026-06-08 | -35.24 | $49.89 | — |
| 2026-06-05 | -35.24 | $49.89 | 23000 |
| 2026-06-04 | -12.40 | $51.29 | 265139 |
| 2026-06-03 | -3.75 | $51.82 | 6700 |
| 2026-06-02 | 0.00 | $51.60 | 500 |
| 2026-06-01 | 0.00 | $51.60 | 16800 |
| 2026-05-29 | 0.00 | $50.59 | 300 |
| 2026-05-28 | 0.00 | $50.59 | 300 |
| 2026-05-27 | 0.00 | $50.59 | 300 |
| 2026-05-26 | 0.00 | $50.59 | 42305 |
| 2026-05-22 | -71.64 | $46.65 | 14200 |
| 2026-05-21 | -76.97 | $46.40 | 100 |
| 2026-05-20 | -76.97 | $46.40 | 49800 |
| 2026-05-19 | -85.71 | $45.99 | 41535 |
| 2026-05-18 | -59.91 | $47.20 | 110 |
| 2026-05-15 | -87.21 | $45.92 | 36900 |
| 2026-05-14 | -71.00 | $46.68 | 200 |
| 2026-05-13 | -71.00 | $46.68 | 66600 |
| 2026-05-12 | -74.84 | $46.50 | 260645 |
| 2026-05-11 | -18.98 | $49.12 | 8116 |
| 2026-05-08 | -31.56 | $48.53 | 100 |
| 2026-05-07 | -31.56 | $48.53 | — |
| 2026-05-06 | -31.56 | $48.53 | 38700 |
| 2026-05-05 | -34.12 | $48.41 | 44514 |
| 2026-05-04 | -44.56 | $47.92 | 33143 |
| 2026-05-01 | -55.44 | $47.41 | 23903 |
| 2026-04-30 | -39.45 | $48.16 | 131401 |
| 2026-04-29 | -85.93 | $45.98 | 620607 |
| 2026-04-28 | 0.00 | $50.01 | 37447 |
| 2026-04-27 | -13.77 | $49.55 | 103648 |
| 2026-04-24 | -27.25 | $49.10 | 34839 |
| 2026-04-23 | -70.66 | $47.65 | 100 |
| 2026-04-22 | -70.66 | $47.65 | 14907 |
| 2026-04-21 | -100.00 | $46.67 | 9013 |
| 2026-04-20 | -24.76 | $48.71 | — |
| 2026-04-17 | -23.09 | $48.71 | 54000 |
| 2026-04-16 | -14.03 | $49.22 | 36400 |
| 2026-04-15 | -8.35 | $49.54 | 5600 |
| 2026-04-14 | -16.16 | $49.10 | 63944 |
| 2026-04-13 | -22.38 | $48.75 | 32200 |
| 2026-04-10 | -6.93 | $49.62 | 28427 |
| 2026-04-09 | 0.00 | $49.70 | 50640 |
| 2026-04-08 | -4.69 | $49.26 | 45200 |
| 2026-04-07 | -7.64 | $48.13 | 27600 |
| 2026-04-06 | -8.83 | $48.04 | 1040 |
| 2026-04-02 | -8.83 | $48.04 | 10800 |
| 2026-04-01 | -0.66 | $48.41 | 2547 |
| 2026-03-31 | -15.10 | $47.34 | 32003 |
| 2026-03-30 | -14.60 | $47.36 | 32935 |
| 2026-03-27 | -20.30 | $47.13 | 61300 |
| 2026-03-26 | -12.87 | $47.43 | 57344 |
| 2026-03-25 | -9.16 | $47.58 | 3426 |
| 2026-03-24 | -13.74 | $46.86 | 168440 |
| 2026-03-23 | -75.15 | $44.76 | 3600 |
| 2026-03-20 | -86.26 | $44.38 | 157400 |
| 2026-03-19 | -4.09 | $47.19 | — |
| 2026-03-18 | -4.09 | $47.19 | 44409 |
| 2026-03-17 | -11.85 | $46.29 | 27500 |
| 2026-03-16 | -25.93 | $45.91 | 21400 |
| 2026-03-13 | -60.00 | $44.99 | 35924 |
| 2026-03-12 | -31.85 | $45.75 | 21515 |
| 2026-03-11 | -47.04 | $45.02 | 45226 |
| 2026-03-10 | -21.01 | $45.90 | 67304 |
| 2026-03-09 | -34.43 | $44.63 | 21710 |
| 2026-03-06 | -33.39 | $44.69 | 48500 |
| 2026-03-05 | -12.00 | $45.92 | 35400 |
| 2026-03-04 | -40.35 | $44.29 | 11500 |
| 2026-03-03 | -14.26 | $45.79 | 5700 |
| 2026-03-02 | -4.00 | $46.38 | 48406 |
| 2026-02-27 | -4.52 | $46.35 | 16949 |
| 2026-02-26 | -3.30 | $46.42 | 400 |
| 2026-02-25 | -3.30 | $46.42 | 2120 |
| 2026-02-24 | -5.57 | $46.29 | 30540 |
| 2026-02-23 | -10.78 | $45.99 | 64121 |
| 2026-02-20 | 0.00 | $46.61 | 49224 |
| 2026-02-19 | 0.00 | $46.12 | 17400 |
| 2026-02-18 | -17.81 | $45.06 | — |
| 2026-02-17 | -17.81 | $45.06 | 26310 |
| 2026-02-13 | -11.94 | $45.36 | 70613 |
| 2026-02-12 | -37.57 | $44.05 | 100401 |
| 2026-02-11 | -53.62 | $43.23 | — |
| 2026-02-10 | -53.62 | $43.23 | 4706 |
| 2026-02-09 | -58.12 | $43.00 | 28505 |
| 2026-02-06 | -73.59 | $42.32 | 50600 |
| 2026-02-05 | -89.92 | $41.51 | 48600 |
| 2026-02-04 | -73.39 | $42.33 | 124010 |
| 2026-02-03 | -53.23 | $43.33 | 203508 |
| 2026-02-02 | -64.11 | $42.79 | 9400 |
| 2026-01-30 | -39.72 | $44.00 | 85500 |
| 2026-01-29 | 0.00 | $45.97 | 26422 |
| 2026-01-28 | 0.00 | $45.90 | 24500 |
| 2026-01-27 | 0.00 | $45.49 | 86100 |
| 2026-01-26 | -23.24 | $43.62 | 12123 |
| 2026-01-23 | -46.76 | $42.82 | 32240 |
| 2026-01-22 | -59.12 | $42.40 | 72400 |
| 2026-01-21 | -66.18 | $42.16 | 88542 |
| 2026-01-20 | -81.18 | $41.65 | 95948 |
| 2026-01-16 | -100.00 | $41.01 | 146202 |
| 2026-01-15 | -17.82 | $44.05 | 68116 |
| 2026-01-14 | -60.78 | $43.30 | 46200 |
| 2026-01-13 | -22.89 | $44.31 | 187107 |
| 2026-01-12 | -77.14 | $43.11 | 126636 |
| 2026-01-09 | -70.99 | $43.33 | 24400 |
| 2026-01-08 | -100.00 | $42.39 | 12736 |
| 2026-01-07 | -94.00 | $42.74 | 21036 |
| 2026-01-06 | -99.44 | $42.45 | 30200 |
| 2026-01-05 | -100.00 | $42.74 | 50307 |
| 2026-01-02 | -82.95 | $43.81 | 30000 |
| 2025-12-31 | -90.95 | $43.43 | 100 |
| 2025-12-30 | -90.95 | $43.43 | 26521 |
| 2025-12-29 | -96.84 | $43.15 | 24614 |
| 2025-12-26 | -88.39 | $43.03 | 100 |
| 2025-12-24 | -88.39 | $43.03 | — |
| 2025-12-23 | -88.39 | $43.03 | 70612 |
| 2025-12-22 | -81.64 | $43.17 | 53227 |
| 2025-12-19 | -73.26 | $43.64 | 87310 |
| 2025-12-18 | -77.01 | $43.43 | 10234 |
| 2025-12-17 | -84.67 | $43.00 | 121434 |
| 2025-12-16 | -57.75 | $44.51 | 4635 |
| 2025-12-15 | -51.16 | $44.88 | 7900 |
| 2025-12-12 | -51.69 | $44.85 | 4100 |
| 2025-12-11 | -42.25 | $45.38 | 129200 |
| 2025-12-10 | -43.14 | $45.33 | 173015 |
| 2025-12-09 | -16.93 | $47.44 | 13900 |
| 2025-12-08 | -54.08 | $45.07 | 500 |
| 2025-12-05 | -54.08 | $45.07 | 49116 |
| 2025-12-04 | -55.59 | $45.00 | 62500 |
| 2025-12-03 | -83.52 | $43.48 | 45524 |
| 2025-12-02 | -87.08 | $43.19 | — |
| 2025-12-01 | -89.79 | $43.19 | 7501 |
| 2025-11-28 | -97.37 | $42.41 | 3 |
| 2025-11-26 | -97.37 | $42.41 | 1500 |
| 2025-11-25 | -97.47 | $42.41 | 104847 |
| 2025-11-24 | -94.48 | $42.73 | 11204 |
| 2025-11-21 | -97.75 | $42.84 | 34845 |
| 2025-11-20 | -100.00 | $42.61 | 53300 |
| 2025-11-19 | -97.98 | $44.10 | 85600 |
| 2025-11-18 | -93.63 | $44.74 | 1305 |
| 2025-11-17 | -100.00 | $44.19 | 29924 |
| 2025-11-14 | -91.53 | $45.04 | 33300 |
| 2025-11-13 | -100.00 | $44.32 | 126627 |
| 2025-11-12 | -82.21 | $47.69 | 27200 |
| 2025-11-11 | -68.91 | $48.52 | 100 |
| 2025-11-10 | -68.91 | $48.52 | 4000 |
| 2025-11-07 | -87.02 | $47.39 | 23141 |
| 2025-11-06 | -70.67 | $48.41 | 98800 |
| 2025-11-05 | -80.44 | $50.27 | 22219 |
| 2025-11-04 | -97.16 | $49.74 | 46800 |
| 2025-11-03 | -12.62 | $52.42 | 69600 |
| 2025-10-31 | -72.24 | $50.53 | 14900 |
| 2025-10-30 | -59.58 | $50.24 | 35940 |
| 2025-10-29 | -28.93 | $51.44 | 33400 |
| 2025-10-28 | -45.97 | $50.00 | 8700 |
| 2025-10-27 | -38.68 | $50.00 | 86416 |
| 2025-10-24 | -25.42 | $50.65 | 200 |
| 2025-10-23 | -20.07 | $50.97 | 900 |
| 2025-10-22 | -30.77 | $50.33 | 322 |
| 2025-10-21 | -39.30 | $49.82 | 800 |
| 2025-10-20 | -30.27 | $50.36 | 1821 |
| 2025-10-17 | -19.57 | $51.00 | 100 |
| 2025-10-16 | -6.02 | $51.81 | 1000 |
| 2025-10-15 | -6.70 | $51.70 | 100 |
| 2025-10-14 | -7.75 | $51.56 | 37600 |
| 2025-10-13 | -5.55 | $51.70 | 1530 |
| 2025-10-10 | -10.76 | $51.21 | 25733 |
| 2025-10-09 | -7.56 | $51.37 | 42840 |
| 2025-10-08 | 0.00 | $52.12 | 41728 |
| 2025-10-07 | -14.35 | $49.91 | 106637 |
| 2025-10-06 | -11.17 | $50.09 | 30200 |
| 2025-10-03 | -20.00 | $49.14 | 23400 |
| 2025-10-02 | -7.56 | $48.32 | 29912 |
| 2025-10-01 | -2.85 | $48.70 | 50301 |
| 2025-09-30 | -9.95 | $46.68 | 25841 |
| 2025-09-29 | -11.61 | $46.54 | 29917 |
| 2025-09-26 | -11.61 | $46.54 | 47128 |
| 2025-09-25 | -6.28 | $46.99 | 132804 |
| 2025-09-24 | -9.83 | $46.69 | 16841 |
| 2025-09-23 | -6.75 | $46.95 | 18409 |
| 2025-09-22 | -3.21 | $47.23 | 32200 |
| 2025-09-19 | -2.18 | $47.15 | 90305 |
| 2025-09-18 | 0.00 | $47.33 | 97814 |
| 2025-09-17 | -3.32 | $44.32 | 47600 |
| 2025-09-16 | -2.28 | $43.79 | 51225 |
| 2025-09-15 | -12.98 | $43.64 | 100244 |
| 2025-09-12 | -26.53 | $42.93 | 18100 |
| 2025-09-11 | -41.75 | $42.15 | 71216 |
| 2025-09-10 | -38.03 | $42.42 | 3300 |
| 2025-09-09 | -61.04 | $41.18 | 3332 |
| 2025-09-08 | -66.98 | $40.86 | 330 |
| 2025-09-05 | -63.64 | $41.04 | 5500 |
| 2025-09-04 | -61.60 | $41.15 | 9620 |
| 2025-09-03 | -64.38 | $41.00 | 24529 |
| 2025-09-02 | -88.42 | $41.34 | 59338 |
| 2025-08-29 | -76.84 | $41.75 | 39200 |
| 2025-08-28 | -71.31 | $41.91 | 12600 |
| 2025-08-27 | -93.04 | $41.13 | 52937 |
| 2025-08-26 | -75.61 | $42.18 | 25642 |
| 2025-08-25 | -72.98 | $42.32 | 42300 |
| 2025-08-22 | -64.35 | $42.78 | 27406 |
| 2025-08-21 | -57.41 | $43.15 | 91934 |
| 2025-08-20 | -60.26 | $43.01 | 56725 |
| 2025-08-19 | -60.20 | $43.61 | 8900 |
| 2025-08-18 | -50.00 | $44.31 | 32200 |
| 2025-08-15 | -62.68 | $43.44 | 37417 |
| 2025-08-14 | -52.77 | $44.12 | 41400 |
| 2025-08-13 | -50.15 | $44.30 | 14808 |
| 2025-08-12 | -58.45 | $43.73 | 36707 |
| 2025-08-11 | -57.29 | $43.81 | 66900 |
| 2025-08-08 | -57.87 | $43.77 | 105539 |
| 2025-08-07 | -69.83 | $42.95 | 128918 |
| 2025-08-06 | -66.48 | $43.06 | 25200 |
| 2025-08-05 | -84.60 | $41.37 | 306615 |
| 2025-08-04 | -75.69 | $41.70 | 1100 |
| 2025-08-01 | -85.59 | $40.91 | 89100 |
| 2025-07-31 | -70.30 | $42.13 | 154300 |
| 2025-07-30 | -72.44 | $41.88 | 389619 |
| 2025-07-29 | -34.73 | $44.93 | 51500 |
| 2025-07-28 | -38.69 | $44.61 | 19024 |
| 2025-07-25 | -29.91 | $45.32 | 2000 |
| 2025-07-24 | -28.31 | $45.45 | 9644 |
| 2025-07-23 | -12.36 | $46.74 | 33000 |
| 2025-07-22 | -2.67 | $44.02 | 25849 |
| 2025-07-21 | -3.56 | $43.98 | 58000 |
| 2025-07-18 | 0.00 | $44.14 | 48343 |
| 2025-07-17 | -10.22 | $42.99 | 11313 |
| 2025-07-16 | 0.00 | $43.37 | 4400 |
| 2025-07-15 | -4.29 | $43.00 | 30900 |
| 2025-07-14 | -1.17 | $43.04 | 48900 |
| 2025-07-11 | -0.80 | $42.12 | 146834 |
| 2025-07-10 | -40.56 | $41.13 | 3617 |
| 2025-07-09 | -59.44 | $40.66 | 2441 |
| 2025-07-08 | -85.14 | $40.02 | 1700 |
| 2025-07-07 | -75.90 | $40.25 | 926 |
| 2025-07-03 | -68.27 | $40.44 | 2940 |
| 2025-07-02 | -75.50 | $40.26 | 1100 |
| 2025-07-01 | -100.00 | $40.32 | — |
| 2025-06-30 | -81.98 | $40.32 | 43700 |
| 2025-06-27 | -64.41 | $40.71 | 12427 |
| 2025-06-26 | -35.59 | $41.35 | 182400 |
| 2025-06-25 | -36.04 | $41.34 | 51600 |
| 2025-06-24 | 0.00 | $42.14 | 1341 |
| 2025-06-23 | -23.66 | $41.05 | — |
| 2025-06-20 | -23.66 | $41.05 | 10900 |
| 2025-06-18 | -20.19 | $41.16 | — |
| 2025-06-17 | -20.19 | $41.16 | 105 |
| 2025-06-16 | -5.05 | $41.64 | 13106 |
| 2025-06-13 | -20.50 | $41.15 | 600 |
| 2025-06-12 | -18.97 | $41.10 | 7139 |
| 2025-06-11 | -30.54 | $40.67 | 3221 |
| 2025-06-10 | 0.00 | $41.80 | 13422 |
| 2025-06-09 | -8.29 | $41.24 | 742 |
| 2025-06-06 | -18.23 | $40.82 | 600 |
| 2025-06-05 | 0.00 | $41.56 | 7300 |
| 2025-06-04 | -13.72 | $40.77 | 9800 |
| 2025-06-03 | 0.00 | $41.29 | 500 |
| 2025-06-02 | -24.11 | $40.05 | 445 |
| 2025-05-30 | -21.43 | $40.14 | 200 |
| 2025-05-29 | -22.02 | $40.12 | 5700 |
| 2025-05-28 | -7.32 | $40.48 | 8800 |
| 2025-05-27 | -5.03 | $40.08 | 24323 |
| 2025-05-23 | -6.80 | $39.37 | 12621 |
| 2025-05-22 | -10.95 | $39.23 | 32600 |
| 2025-05-21 | -3.34 | $39.33 | 37500 |
| 2025-05-20 | 0.00 | $39.27 | 29939 |
| 2025-05-19 | -8.86 | $38.81 | — |
| 2025-05-16 | -7.93 | $38.81 | — |
| 2025-05-15 | -7.93 | $38.81 | 19600 |
| 2025-05-14 | -15.50 | $38.12 | 35200 |
| 2025-05-13 | -10.65 | $38.48 | 107000 |
| 2025-05-12 | -21.16 | $37.70 | 43749 |
| 2025-05-09 | -23.85 | $37.50 | 21032 |
| 2025-05-08 | -19.81 | $37.80 | 1500 |
| 2025-05-07 | -15.27 | $37.92 | 55600 |
| 2025-05-06 | -14.25 | $38.01 | 11703 |
| 2025-05-05 | -13.27 | $38.08 | 62300 |
| 2025-05-02 | -6.47 | $38.69 | 90537 |
| 2025-05-01 | -11.82 | $38.21 | 25338 |
| 2025-04-30 | 0.00 | $38.00 | 29605 |
| 2025-04-29 | -0.15 | $36.88 | 22300 |
| 2025-04-28 | -1.00 | $36.22 | — |
| 2025-04-25 | -1.00 | $36.22 | 57825 |
| 2025-04-24 | 0.00 | $36.28 | 135200 |
| 2025-04-23 | 0.00 | $35.55 | 87100 |
| 2025-04-22 | -11.28 | $34.47 | 64139 |
| 2025-04-21 | -32.55 | $33.47 | 88518 |
| 2025-04-17 | -30.41 | $33.55 | — |
| 2025-04-16 | -30.41 | $33.55 | 283645 |
| 2025-04-15 | -45.18 | $32.86 | 5600 |
| 2025-04-14 | -28.69 | $33.63 | 10000 |
| 2025-04-11 | -52.68 | $32.51 | 3300 |
| 2025-04-10 | -63.17 | $32.02 | 6800 |
| 2025-04-09 | -97.22 | $30.43 | 48500 |
| 2025-04-08 | -90.36 | $30.75 | 24400 |
| 2025-04-07 | -81.37 | $31.17 | 101900 |
| 2025-04-04 | -100.00 | $31.18 | 120103 |
| 2025-04-03 | -39.89 | $33.47 | 600 |
| 2025-04-02 | -10.11 | $34.59 | 101400 |
| 2025-04-01 | -42.82 | $33.36 | — |
| 2025-03-31 | -36.17 | $33.61 | 27317 |
| 2025-03-28 | -24.82 | $34.27 | 4100 |
| 2025-03-27 | -23.10 | $34.34 | 42644 |
| 2025-03-26 | -28.88 | $34.46 | 22800 |
| 2025-03-25 | -41.76 | $34.92 | 108734 |
| 2025-03-24 | -42.86 | $34.85 | 18400 |
| 2025-03-21 | -60.56 | $33.75 | 7440 |
| 2025-03-20 | -65.21 | $33.76 | 320 |
| 2025-03-19 | -78.31 | $32.80 | — |
| 2025-03-18 | -78.31 | $32.80 | 270954 |
| 2025-03-17 | -70.80 | $33.35 | 132000 |
| 2025-03-14 | -79.67 | $32.70 | 80631 |
| 2025-03-13 | -80.08 | $32.67 | 5144 |
| 2025-03-12 | -74.62 | $33.07 | 300 |
| 2025-03-11 | -81.58 | $32.56 | 35938 |
| 2025-03-10 | -100.00 | $31.21 | 57123 |
| 2025-03-07 | -96.33 | $32.76 | 18830 |
| 2025-03-06 | -100.00 | $32.54 | 12800 |
| 2025-03-05 | -79.10 | $34.30 | 159424 |
| 2025-03-04 | -93.66 | $33.52 | 6700 |
| 2025-03-03 | -100.00 | $34.57 | 5037 |
| 2025-02-28 | -100.00 | $34.79 | 27700 |
| 2025-02-27 | -98.57 | $35.10 | 800 |
| 2025-02-26 | -82.81 | $35.65 | 5800 |
| 2025-02-25 | -60.60 | $36.31 | 210 |
| 2025-02-24 | -54.67 | $37.19 | 1941 |
| 2025-02-21 | -65.41 | $37.53 | 138223 |
| 2025-02-20 | -59.31 | $38.03 | 1100 |
| 2025-02-19 | -66.24 | $37.49 | 2230 |
| 2025-02-18 | -69.67 | $37.45 | 625 |
| 2025-02-14 | -78.10 | $36.73 | 44145 |
| 2025-02-13 | -87.47 | $35.93 | 71800 |
| 2025-02-12 | -75.64 | $36.94 | 172629 |
| 2025-02-11 | -77.52 | $36.78 | 196300 |
| 2025-02-10 | -71.31 | $37.31 | 3638 |
| 2025-02-07 | -66.86 | $37.69 | 2300 |
| 2025-02-06 | -76.70 | $36.85 | 40600 |
| 2025-02-05 | -79.05 | $36.80 | 46620 |
| 2025-02-04 | -75.39 | $37.22 | 47900 |
| 2025-02-03 | -92.18 | $35.61 | 81200 |
| 2025-01-31 | -82.50 | $36.57 | 131700 |
| 2025-01-30 | -67.35 | $38.05 | 99500 |
| 2025-01-29 | -83.21 | $36.50 | 149400 |
| 2025-01-28 | -96.42 | $35.21 | 22500 |
| 2025-01-27 | -98.32 | $35.29 | 148100 |
| 2025-01-24 | -52.84 | $42.58 | 17130 |
| 2025-01-23 | -57.22 | $42.41 | 38400 |
| 2025-01-22 | -64.69 | $42.12 | 10435 |
| 2025-01-21 | -39.43 | $43.10 | 146708 |
| 2025-01-17 | -61.15 | $42.44 | 213500 |
| 2025-01-16 | -99.08 | $40.79 | 500 |
| 2025-01-15 | -100.00 | $40.75 | — |
| 2025-01-14 | -100.00 | $40.75 | 500 |
| 2025-01-13 | -94.51 | $41.83 | — |
| 2025-01-10 | -94.51 | $41.83 | 3432 |
| 2025-01-08 | -78.36 | $43.00 | 132813 |
| 2025-01-07 | -71.15 | $43.60 | 58100 |
| 2025-01-06 | -63.94 | $44.45 | 50100 |
| 2025-01-03 | -64.30 | $44.43 | 43011 |
| 2025-01-02 | -71.23 | $44.04 | 80112 |
| 2024-12-31 | -61.99 | $44.56 | 125427 |
| 2024-12-30 | -62.70 | $44.52 | 316 |
| 2024-12-27 | -63.59 | $44.47 | 315 |
| 2024-12-26 | -61.28 | $44.60 | — |
| 2024-12-24 | -61.28 | $44.60 | 300 |
| 2024-12-23 | -77.44 | $43.69 | — |
| 2024-12-20 | -77.44 | $43.69 | 9749 |
| 2024-12-19 | -74.43 | $43.77 | 56224 |
| 2024-12-18 | -77.09 | $43.54 | 36724 |
| 2024-12-17 | -80.03 | $43.00 | 320 |
| 2024-12-16 | -66.72 | $43.84 | 18000 |
| 2024-12-13 | -64.97 | $43.34 | 120501 |
| 2024-12-12 | -71.72 | $42.85 | 41946 |
| 2024-12-11 | -41.43 | $43.02 | 399000 |
| 2024-12-10 | -37.89 | $43.45 | 60800 |
| 2024-12-09 | -27.02 | $44.77 | 59500 |
| 2024-12-06 | -2.97 | $47.69 | 68003 |
| 2024-12-05 | -7.43 | $46.75 | 88222 |
| 2024-12-04 | -24.92 | $43.02 | 62948 |
| 2024-12-03 | -26.29 | $42.89 | 34500 |
| 2024-12-02 | -19.54 | $43.53 | 26200 |
| 2024-11-29 | -12.57 | $44.19 | 16728 |
| 2024-11-27 | 0.00 | $45.38 | 44000 |
| 2024-11-26 | 0.00 | $44.04 | 21738 |
| 2024-11-25 | -5.34 | $43.53 | 45440 |
| 2024-11-22 | -2.36 | $43.77 | 64322 |
| 2024-11-21 | -0.16 | $42.30 | — |
| 2024-11-20 | -0.16 | $42.30 | 53812 |
| 2024-11-19 | -5.20 | $41.74 | — |
| 2024-11-18 | -5.20 | $41.74 | 20200 |
| 2024-11-15 | -20.49 | $40.80 | 20500 |
| 2024-11-14 | -0.33 | $42.04 | 65032 |
| 2024-11-13 | -13.82 | $41.21 | 18200 |
| 2024-11-12 | -21.72 | $40.80 | 1625 |
| 2024-11-11 | -19.48 | $40.93 | 4600 |
| 2024-11-08 | -17.41 | $41.05 | 20101 |
| 2024-11-07 | -22.24 | $40.77 | 9700 |
| 2024-11-06 | -15.34 | $41.17 | 49602 |
| 2024-11-05 | 0.00 | $41.81 | 27800 |
| 2024-11-04 | -17.85 | $39.85 | 13500 |
| 2024-11-01 | -10.98 | $40.15 | 16300 |
| 2024-10-31 | -12.59 | $40.08 | 14917 |
| 2024-10-30 | -12.37 | $38.74 | 64345 |
| 2024-10-29 | -100.00 | $36.26 | 11900 |
| 2024-10-28 | -92.31 | $36.56 | 23200 |
| 2024-10-25 | -96.30 | $36.44 | 4139 |
| 2024-10-24 | -96.30 | $36.44 | 25800 |
| 2024-10-23 | -72.22 | $36.83 | 23912 |
| 2024-10-22 | -29.01 | $37.53 | — |
| 2024-10-21 | -29.01 | $37.53 | 65536 |
| 2024-10-18 | -12.64 | $37.78 | 5319 |
| 2024-10-17 | -17.45 | $37.44 | 600 |
| 2024-10-16 | -17.45 | $37.44 | 6909 |
| 2024-10-15 | -36.45 | $36.83 | 7600 |
| 2024-10-14 | -31.15 | $37.00 | 643 |
| 2024-10-11 | -20.55 | $36.50 | 5515 |
| 2024-10-10 | -19.18 | $36.60 | 16800 |
| 2024-10-09 | -19.18 | $36.60 | 26400 |
| 2024-10-08 | -11.92 | $37.13 | 18800 |
| 2024-10-07 | -11.92 | $37.13 | 50600 |
| 2024-10-04 | -11.78 | $37.14 | 25745 |
| 2024-10-03 | -15.07 | $36.90 | 13800 |
| 2024-10-02 | -15.07 | $36.90 | 12303 |
| 2024-10-01 | -10.82 | $37.21 | 75300 |
| 2024-09-30 | -18.97 | $36.38 | 27116 |
| 2024-09-27 | -13.84 | $36.74 | 11542 |
| 2024-09-26 | 0.00 | $37.71 | 39529 |
| 2024-09-25 | -0.31 | $37.11 | 16732 |
| 2024-09-24 | -5.10 | $36.66 | 29600 |
| 2024-09-23 | 0.00 | $36.71 | 18129 |
| 2024-09-20 | -7.92 | $35.58 | 15400 |
| 2024-09-19 | -15.09 | $35.20 | 13700 |
| 2024-09-18 | -15.09 | $35.20 | 35000 |
| 2024-09-17 | -7.17 | $35.62 | 20624 |
| 2024-09-16 | 0.00 | $36.00 | 28000 |
| 2024-09-13 | 0.00 | $35.42 | 99234 |
| 2024-09-12 | 0.00 | $35.06 | 11100 |
| 2024-09-11 | -11.11 | $33.86 | 12933 |
| 2024-09-10 | -0.34 | $34.17 | 9500 |
| 2024-09-09 | -0.39 | $33.61 | 18000 |
| 2024-09-06 | -0.39 | $33.61 | 53513 |
| 2024-09-05 | 0.00 | $33.62 | 58315 |
| 2024-09-04 | -10.44 | $33.27 | 31900 |
| 2024-09-03 | -26.88 | $32.85 | 36218 |
| 2024-08-30 | -1.98 | $33.47 | 21900 |
| 2024-08-29 | 0.00 | $33.53 | 10300 |
| 2024-08-28 | 0.00 | $33.53 | 8000 |
| 2024-08-27 | -23.29 | $33.53 | 135300 |
| 2024-08-26 | -26.05 | $33.27 | 11805 |
| 2024-08-23 | -33.85 | $32.91 | 2913 |
| 2024-08-22 | -37.50 | $32.68 | 24613 |
| 2024-08-21 | -49.70 | $31.99 | 27000 |
| 2024-08-20 | -49.70 | $31.99 | 6109 |
| 2024-08-19 | -55.96 | $31.68 | 7500 |
| 2024-08-16 | -60.40 | $31.46 | 4227 |
| 2024-08-15 | -59.10 | $31.30 | 116400 |
| 2024-08-14 | -56.47 | $31.44 | 9500 |
| 2024-08-13 | -58.35 | $31.34 | 15912 |
| 2024-08-12 | -63.98 | $31.04 | 30500 |
| 2024-08-09 | -48.97 | $31.84 | 1700 |
| 2024-08-08 | -48.78 | $31.85 | 24306 |
| 2024-08-07 | -52.16 | $31.67 | 12623 |
| 2024-08-06 | -53.76 | $31.52 | 21941 |
| 2024-08-05 | -66.61 | $30.82 | 1000 |
| 2024-08-02 | -63.12 | $31.01 | 49509 |
| 2024-08-01 | -57.61 | $31.31 | 21408 |
| 2024-07-31 | -56.56 | $31.13 | 43111 |
| 2024-07-30 | -25.19 | $30.09 | 12101 |
| 2024-07-29 | -29.72 | $29.91 | 4441 |
| 2024-07-26 | -34.26 | $29.73 | 6400 |
| 2024-07-25 | -40.05 | $29.50 | 141200 |
| 2024-07-24 | -31.49 | $29.84 | 24500 |
| 2024-07-23 | -31.49 | $29.84 | 2500 |
| 2024-07-22 | -37.28 | $29.61 | 30800 |
| 2024-07-19 | -49.62 | $29.12 | 51100 |
| 2024-07-18 | -38.54 | $29.56 | 16528 |
| 2024-07-17 | -30.48 | $29.88 | 26500 |
| 2024-07-16 | -19.90 | $30.30 | 43500 |
| 2024-07-15 | -20.15 | $30.29 | 117700 |
| 2024-07-12 | 0.00 | $31.09 | 29700 |
| 2024-07-11 | -2.72 | $30.34 | 80720 |
| 2024-07-10 | -40.51 | $29.00 | 40500 |
| 2024-07-09 | -40.51 | $29.00 | 34600 |
| 2024-07-08 | -40.51 | $29.00 | 28700 |
| 2024-07-05 | -40.51 | $29.00 | 117 |
| 2024-07-03 | -53.80 | $28.58 | 235 |
| 2024-07-02 | -61.71 | $28.33 | 60000 |
| 2024-07-01 | -86.32 | $28.64 | 600 |
| 2024-06-28 | -94.74 | $28.48 | 54700 |
| 2024-06-27 | -71.77 | $28.78 | 55100 |
| 2024-06-26 | -35.52 | $29.25 | 14000 |
| 2024-06-25 | -35.52 | $29.25 | 29700 |
| 2024-06-24 | -35.52 | $29.25 | 13000 |
| 2024-06-21 | -29.14 | $29.40 | 165480 |
| 2024-06-20 | -9.60 | $29.99 | 30700 |
| 2024-06-18 | -9.60 | $29.99 | 4600 |
| 2024-06-17 | 0.00 | $30.28 | 30030 |
| 2024-06-14 | -0.68 | $30.16 | 91322 |
| 2024-06-13 | -23.29 | $29.50 | 48309 |
| 2024-06-12 | -16.04 | $29.71 | 69833 |
| 2024-06-11 | -2.73 | $30.10 | 37300 |
| 2024-06-10 | 0.00 | $29.38 | 116600 |
| 2024-06-07 | 0.00 | $29.18 | 14000 |
| 2024-06-06 | 0.00 | $29.18 | 75100 |
| 2024-06-05 | 0.00 | $28.74 | 99522 |
| 2024-06-04 | -11.27 | $28.42 | 17000 |
| 2024-06-03 | -7.04 | $28.54 | 34804 |
| 2024-05-31 | 0.00 | $28.50 | 28138 |
| 2024-05-30 | -7.78 | $28.28 | 3500 |
| 2024-05-29 | -28.98 | $27.38 | 1801 |
| 2024-05-28 | -13.32 | $27.98 | 513 |
| 2024-05-24 | -16.45 | $27.86 | 2000 |
| 2024-05-23 | -27.94 | $27.42 | 2746 |
| 2024-05-22 | -13.05 | $27.99 | 400 |
| 2024-05-21 | -12.53 | $28.01 | 1300 |
| 2024-05-20 | -4.96 | $28.30 | 800 |
| 2024-05-17 | -0.59 | $28.01 | 500 |
| 2024-05-16 | 0.00 | $28.03 | 400 |
| 2024-05-15 | -16.18 | $27.25 | 70250 |
| 2024-05-14 | -16.18 | $27.25 | 10500 |
| 2024-05-13 | -6.15 | $27.56 | 511 |
| 2024-05-10 | -5.45 | $27.09 | 3245 |
| 2024-05-09 | 0.00 | $27.23 | 140 |
| 2024-05-08 | -16.20 | $26.47 | 126500 |
| 2024-05-07 | -19.20 | $26.47 | 18521 |
| 2024-05-06 | -20.85 | $26.71 | 10600 |
| 2024-05-03 | -37.84 | $26.27 | 7100 |
| 2024-05-02 | -56.37 | $25.79 | 20800 |
| 2024-05-01 | -56.54 | $25.79 | 13530 |
| 2024-04-30 | -63.64 | $26.04 | 17200 |
| 2024-04-29 | -67.65 | $26.04 | 38939 |
| 2024-04-26 | -73.38 | $25.90 | 11500 |
| 2024-04-25 | -75.33 | $25.90 | 55100 |
| 2024-04-24 | -67.33 | $26.14 | 34100 |
| 2024-04-23 | -70.30 | $26.14 | 58900 |
| 2024-04-22 | -73.58 | $26.14 | 44746 |
| 2024-04-19 | -70.35 | $26.26 | 54000 |
| 2024-04-18 | -70.35 | $26.26 | 30900 |
| 2024-04-17 | -76.28 | $26.04 | 37918 |
| 2024-04-16 | -76.01 | $26.05 | 12926 |
| 2024-04-15 | -69.54 | $26.29 | 11138 |
| 2024-04-12 | -90.71 | $26.82 | 9848 |
| 2024-04-11 | -96.02 | $26.70 | 3900 |
| 2024-04-10 | -97.04 | $26.90 | 26000 |
| 2024-04-09 | -100.00 | $27.25 | 29900 |
| 2024-04-08 | -100.00 | $27.25 | 5800 |
| 2024-04-05 | -100.00 | $27.25 | 15200 |
| 2024-04-04 | -100.00 | $27.25 | 15949 |
| 2024-04-03 | -100.00 | $27.26 | 27805 |
| 2024-04-02 | -92.19 | $27.76 | 17100 |
| 2024-04-01 | -81.25 | $27.90 | 6200 |
| 2024-03-28 | -73.44 | $28.00 | 5400 |
| 2024-03-27 | -74.22 | $27.99 | 28132 |
| 2024-03-26 | -37.50 | $28.46 | 139 |
| 2024-03-25 | -11.11 | $28.78 | 25219 |
| 2024-03-22 | -13.19 | $28.75 | 14834 |
| 2024-03-21 | -28.47 | $28.53 | 24600 |
| 2024-03-20 | -28.47 | $28.53 | 10506 |
| 2024-03-19 | -50.00 | $28.22 | 31200 |
| 2024-03-18 | -68.75 | $27.95 | 49900 |
| 2024-03-15 | -54.44 | $27.96 | 21100 |
| 2024-03-14 | -57.92 | $27.66 | 14900 |
| 2024-03-13 | -43.80 | $27.88 | 24807 |
| 2024-03-12 | -30.88 | $28.10 | 53683 |
| 2024-03-11 | -4.41 | $28.82 | 22300 |
| 2024-03-08 | 0.00 | $28.94 | 13100 |
| 2024-03-07 | -0.75 | $28.86 | 13100 |
| 2024-03-06 | -14.35 | $28.19 | 5000 |
| 2024-03-05 | -13.91 | $28.20 | 47307 |
| 2024-03-04 | 0.00 | $28.52 | 25600 |
| 2024-03-01 | 0.00 | $28.52 | 13800 |
| 2024-02-29 | 0.00 | $28.23 | 8524 |
| 2024-02-28 | 0.00 | $28.16 | 46934 |
| 2024-02-27 | -1.04 | $27.99 | 68500 |
| 2024-02-26 | -20.73 | $27.61 | 49000 |
| 2024-02-23 | -20.73 | $27.61 | 6900 |
| 2024-02-22 | -20.73 | $27.61 | 76400 |
| 2024-02-21 | -20.21 | $27.62 | 44801 |
| 2024-02-20 | -25.91 | $27.51 | 48300 |
| 2024-02-16 | -41.97 | $27.20 | 7916 |
| 2024-02-15 | -43.01 | $27.18 | 28306 |
| 2024-02-14 | -75.13 | $26.56 | 6727 |
| 2024-02-13 | -92.75 | $26.22 | 18012 |
| 2024-02-12 | -44.04 | $27.16 | 2800 |
| 2024-02-09 | -51.30 | $27.02 | 10300 |
| 2024-02-08 | -63.73 | $26.78 | 8300 |
| 2024-02-07 | -46.11 | $27.12 | 2638 |
| 2024-02-06 | -53.85 | $27.10 | 32027 |
| 2024-02-05 | -66.67 | $26.91 | 79737 |
| 2024-02-02 | -62.75 | $27.61 | 15810 |
| 2024-02-01 | -37.25 | $28.00 | 913 |
| 2024-01-31 | -64.05 | $27.59 | 2437 |
| 2024-01-30 | -81.05 | $27.33 | 800 |
| 2024-01-29 | -75.16 | $27.42 | 605 |
| 2024-01-26 | -70.89 | $27.50 | 600 |
| 2024-01-25 | -80.73 | $27.41 | 1217 |
| 2024-01-24 | -73.98 | $27.55 | 1700 |
| 2024-01-23 | -72.45 | $27.58 | 230 |
| 2024-01-22 | -60.71 | $27.81 | 8700 |
| 2024-01-19 | -69.90 | $27.63 | 3622 |
| 2024-01-18 | -88.27 | $27.27 | 1000 |
| 2024-01-17 | -86.73 | $27.30 | 15044 |
| 2024-01-16 | -55.61 | $27.91 | 1637 |
| 2024-01-12 | -100.00 | $27.04 | 1000 |
| 2024-01-11 | -100.00 | $27.07 | 4000 |
| 2024-01-10 | -70.41 | $27.81 | 700 |
| 2024-01-09 | -56.80 | $28.04 | 2325 |
| 2024-01-08 | -25.44 | $28.57 | 1708 |
| 2024-01-05 | -50.89 | $28.14 | 1731 |
| 2024-01-04 | -46.15 | $28.22 | 1500 |
| 2024-01-03 | -26.63 | $28.55 | 17200 |
| 2024-01-02 | -26.63 | $28.55 | 1200 |
| 2023-12-29 | -22.96 | $28.55 | 2300 |
| 2023-12-28 | -19.39 | $28.62 | 4126 |
| 2023-12-27 | -4.59 | $28.91 | 27500 |
| 2023-12-26 | 0.00 | $29.00 | 1000 |
| 2023-12-22 | -19.83 | $28.26 | 3144 |
| 2023-12-21 | -28.10 | $28.06 | 1500 |
| 2023-12-20 | -28.10 | $28.06 | 2414 |
| 2023-12-19 | -23.97 | $28.16 | 1431 |
| 2023-12-18 | -47.52 | $27.59 | 2600 |
| 2023-12-15 | -30.58 | $28.00 | 7200 |
| 2023-12-14 | 0.00 | $28.74 | 2907 |
| 2023-12-13 | 0.00 | $28.37 | 9848 |
| 2023-12-12 | -51.71 | $27.31 | 8021 |
| 2023-12-11 | -45.85 | $27.43 | 7200 |
| 2023-12-08 | -20.98 | $27.94 | 11050 |
| 2023-12-07 | -20.98 | $27.94 | 3847 |
| 2023-12-06 | -19.02 | $27.98 | 901 |
| 2023-12-05 | -37.07 | $27.61 | 22300 |
| 2023-12-04 | -20.38 | $28.00 | 173028 |
| 2023-12-01 | -67.71 | $27.04 | 20600 |
| 2023-11-30 | -67.71 | $27.04 | 190600 |
| 2023-11-29 | -53.26 | $27.08 | 1900 |
| 2023-11-28 | -80.80 | $26.32 | 43800 |
| 2023-11-27 | -80.80 | $26.32 | 113928 |
| 2023-11-24 | -66.30 | $26.72 | 24100 |
| 2023-11-22 | -66.30 | $26.72 | 1538 |
| 2023-11-21 | -67.03 | $26.70 | 2225 |
| 2023-11-20 | -10.87 | $28.25 | 429 |
| 2023-11-17 | -6.52 | $28.37 | 14250 |
| 2023-11-16 | -6.52 | $28.37 | 4400 |
| 2023-11-15 | -6.52 | $28.37 | 1500 |
| 2023-11-14 | -6.52 | $28.37 | 3833 |
| 2023-11-13 | -45.29 | $27.30 | 1000 |
| 2023-11-10 | -45.29 | $27.30 | 3650 |
| 2023-11-09 | -45.29 | $27.30 | 6300 |
| 2023-11-08 | -45.29 | $27.30 | 23900 |
| 2023-11-07 | -32.61 | $27.65 | 200 |
| 2023-11-06 | -5.80 | $28.39 | 7930 |
| 2023-11-03 | -1.45 | $28.51 | 8714 |
| 2023-11-02 | -23.88 | $27.83 | 26603 |
| 2023-11-01 | -100.00 | $25.79 | 1300 |
| 2023-10-31 | -100.00 | $25.79 | 700 |
| 2023-10-30 | -100.00 | $25.87 | 1210 |
| 2023-10-27 | -100.00 | $25.99 | 18800 |
| 2023-10-26 | -94.83 | $26.37 | 3350 |
| 2023-10-25 | -95.02 | $26.37 | 5400 |
| 2023-10-24 | -96.76 | $26.37 | 19442 |
| 2023-10-23 | -94.44 | $26.49 | 27847 |
| 2023-10-20 | -56.02 | $28.15 | 3200 |
| 2023-10-19 | -56.02 | $28.15 | 20700 |
| 2023-10-18 | -56.02 | $28.15 | 4600 |
| 2023-10-17 | -56.02 | $28.15 | 10200 |
| 2023-10-16 | -61.62 | $28.15 | 28100 |
| 2023-10-13 | -68.89 | $27.79 | 63101 |
| 2023-10-12 | -55.15 | $28.47 | 10600 |
| 2023-10-11 | -55.15 | $28.47 | 8622 |
| 2023-10-10 | -63.03 | $28.08 | 30523 |
| 2023-10-09 | -76.77 | $27.40 | 40800 |
| 2023-10-06 | -76.77 | $27.40 | 9723 |
| 2023-10-05 | -75.15 | $27.48 | 17500 |
| 2023-10-04 | -92.73 | $26.61 | 23319 |
| 2023-10-03 | -100.00 | $27.13 | 71000 |
| 2023-10-02 | -100.00 | $27.13 | 19500 |
| 2023-09-29 | -94.28 | $28.57 | 17302 |
| 2023-09-28 | -96.97 | $28.49 | 16400 |
| 2023-09-27 | -96.83 | $29.23 | 30528 |
| 2023-09-26 | -40.00 | $30.57 | 12200 |
| 2023-09-25 | -40.00 | $30.57 | 5100 |
| 2023-09-22 | -40.00 | $30.57 | 9100 |
| 2023-09-21 | -40.00 | $30.57 | 10200 |
| 2023-09-20 | -34.04 | $30.57 | 7482 |
| 2023-09-19 | -7.23 | $31.20 | 25500 |
| 2023-09-18 | -7.23 | $31.20 | 76600 |
| 2023-09-15 | -7.23 | $31.20 | 20300 |
| 2023-09-14 | -85.11 | $29.37 | 159900 |
| 2023-09-13 | -85.11 | $29.37 | 60300 |
| 2023-09-12 | -85.11 | $29.37 | 35800 |
| 2023-09-11 | -85.11 | $29.37 | 1900 |
| 2023-09-08 | -85.11 | $29.37 | 15400 |
| 2023-09-07 | -85.11 | $29.37 | 228 |
| 2023-09-06 | -69.36 | $29.74 | 28900 |
| 2023-09-05 | -69.36 | $29.74 | 1205 |
| 2023-09-01 | -35.98 | $30.07 | 15300 |
| 2023-08-31 | -35.98 | $30.07 | 8500 |
| 2023-08-30 | -35.98 | $30.07 | 913 |
| 2023-08-29 | -40.24 | $30.00 | 5100 |
| 2023-08-28 | -60.00 | $30.00 | 3400 |
| 2023-08-25 | -60.00 | $30.00 | 5700 |
| 2023-08-24 | -46.53 | $30.33 | 330 |
| 2023-08-23 | -100.00 | $29.02 | 1700 |
| 2023-08-22 | -100.00 | $29.02 | 3100 |
| 2023-08-21 | -100.00 | $29.02 | 500 |
| 2023-08-18 | -93.75 | $29.30 | 400 |
| 2023-08-17 | -98.83 | $29.17 | 3800 |
| 2023-08-16 | -98.83 | $29.17 | 2900 |
| 2023-08-15 | -96.80 | $29.28 | 300 |
| 2023-08-14 | -66.80 | $30.03 | 4150 |
| 2023-08-11 | -66.80 | $30.03 | 200 |
| 2023-08-10 | -54.00 | $30.35 | 211 |
| 2023-08-09 | -76.00 | $29.80 | 4325 |
| 2023-08-08 | -76.00 | $29.80 | 2241 |
| 2023-08-07 | -64.60 | $30.66 | 4412 |
| 2023-08-04 | -64.60 | $30.66 | 1200 |
| 2023-08-03 | -100.00 | $30.09 | 200 |
| 2023-08-02 | -100.00 | $30.09 | 900 |
| 2023-08-01 | -23.96 | $31.47 | 4500 |
| 2023-07-31 | -27.72 | $31.47 | 200 |
| 2023-07-28 | -27.72 | $31.47 | 100 |
| 2023-07-27 | -77.95 | $31.47 | 300 |
| 2023-07-26 | -77.95 | $31.47 | 500 |
| 2023-07-25 | -77.95 | $31.47 | 6201 |
| 2023-07-24 | -71.00 | $31.70 | 650 |
| 2023-07-21 | -71.00 | $31.70 | 210 |
| 2023-07-20 | -85.80 | $31.21 | 725 |
| 2023-07-19 | -85.80 | $31.21 | 132 |
| 2023-07-18 | -86.10 | $31.20 | 204 |
| 2023-07-17 | -100.00 | $30.74 | 800 |
| 2023-07-14 | -100.00 | $30.74 | 550 |
| 2023-07-13 | -100.00 | $30.74 | 4731 |
| 2023-07-12 | -100.00 | $31.00 | 425 |
| 2023-07-11 | -100.00 | $31.00 | 300 |
| 2023-07-10 | -100.00 | $31.00 | 56100 |
| 2023-07-07 | -100.00 | $31.00 | 111900 |
| 2023-07-06 | -100.00 | $31.00 | 56100 |
| 2023-07-05 | -100.00 | $31.00 | 500 |
| 2023-07-03 | -100.00 | $31.75 | 28200 |
| 2023-06-30 | -100.00 | $31.75 | 500 |
| 2023-06-29 | -21.43 | $34.05 | 14250 |
| 2023-06-28 | -21.43 | $34.05 | 300 |
| 2023-06-27 | -17.44 | $34.05 | 200 |
| 2023-06-26 | -9.43 | $34.05 | — |
| 2023-06-23 | -9.43 | $34.05 | — |
| 2023-06-22 | -9.43 | $34.05 | — |
| 2023-06-21 | -9.43 | $34.05 | — |
| 2023-06-20 | -9.43 | $34.05 | — |
| 2023-06-16 | -12.20 | $34.05 | — |
| 2023-06-15 | -12.20 | $34.05 | — |
| 2023-06-14 | -21.74 | $34.05 | — |
| 2023-06-13 | -21.74 | $34.05 | 200 |
| 2023-06-12 | -32.07 | $33.86 | 340 |
| 2023-06-09 | -14.13 | $34.19 | 535 |
| 2023-06-08 | -14.13 | $34.19 | 505 |
| 2023-06-07 | -53.16 | $33.50 | — |
| 2023-06-06 | -53.16 | $33.50 | — |
| 2023-06-05 | -53.16 | $33.50 | 300 |
| 2023-06-02 | -53.16 | $33.50 | 3000 |
| 2023-06-01 | -53.16 | $33.50 | 2100 |
| 2023-05-31 | -53.16 | $33.50 | 1123 |
| 2023-05-30 | -53.16 | $33.50 | 600 |
| 2023-05-26 | -89.47 | $32.81 | 1500 |
| 2023-05-25 | -19.28 | $34.19 | 1650 |
| 2023-05-24 | -12.75 | $34.19 | 1425 |
| 2023-05-23 | -11.15 | $34.19 | 1200 |
| 2023-05-22 | -11.15 | $34.19 | 200 |
| 2023-05-19 | -9.06 | $34.25 | — |
| 2023-05-18 | -8.67 | $34.25 | 203 |
| 2023-05-17 | -2.00 | $34.45 | — |
| 2023-05-16 | -2.00 | $34.45 | 300 |
| 2023-05-15 | -9.67 | $34.22 | — |
| 2023-05-12 | -9.67 | $34.22 | — |
| 2023-05-11 | -9.67 | $34.22 | 1100 |
| 2023-05-10 | 0.00 | $34.51 | 3200 |
| 2023-05-09 | -17.85 | $33.95 | 326 |
| 2023-05-08 | 0.00 | $34.00 | 650 |
| 2023-05-05 | 0.00 | $34.00 | 2300 |
| 2023-05-04 | -1.84 | $33.50 | 400 |
| 2023-05-03 | 0.00 | $33.54 | 375 |
| 2023-05-02 | 0.00 | $33.54 | 237 |
| 2023-05-01 | 0.00 | $33.54 | 411 |
| 2023-04-28 | -8.67 | $32.85 | 142 |
| 2023-04-27 | -31.71 | $32.00 | 500 |
| 2023-04-26 | -41.46 | $31.64 | 168 |
| 2023-04-25 | -41.46 | $31.64 | 134 |
| 2023-04-24 | -41.46 | $31.64 | 100 |
| 2023-04-21 | -41.46 | $31.64 | 2300 |
| 2023-04-20 | -39.02 | $31.73 | 1700 |
| 2023-04-19 | -19.51 | $32.45 | — |
| 2023-04-18 | -19.51 | $32.45 | 250 |
| 2023-04-17 | -19.51 | $32.45 | 500 |
| 2023-04-14 | 0.00 | $33.17 | 325 |
| 2023-04-13 | 0.00 | $33.17 | 735 |
| 2023-04-12 | 0.00 | $32.75 | 307 |
| 2023-04-11 | 0.00 | $31.37 | 362 |
| 2023-04-10 | 0.00 | $31.37 | 381 |
| 2023-04-06 | 0.00 | $31.37 | 390 |
| 2023-04-05 | 0.00 | $31.37 | 400 |
| 2023-04-04 | 0.00 | $31.37 | 1300 |
| 2023-04-03 | -100.00 | $29.48 | 206 |
| 2023-03-31 | -28.57 | $30.71 | 1500 |
| 2023-03-30 | -28.57 | $30.71 | 1000 |
| 2023-03-29 | -73.21 | $29.96 | — |
| 2023-03-28 | -73.21 | $29.96 | — |
| 2023-03-27 | -73.21 | $29.96 | 300 |
| 2023-03-24 | -100.00 | $29.51 | — |
| 2023-03-23 | -100.00 | $29.51 | — |
| 2023-03-22 | -100.00 | $29.51 | 200 |
| 2023-03-21 | -94.97 | $29.98 | — |
| 2023-03-20 | -94.97 | $29.98 | 420 |
| 2023-03-17 | -99.37 | $29.84 | 100 |
| 2023-03-16 | -100.00 | $29.82 | 400 |
| 2023-03-15 | -99.32 | $30.09 | — |
| 2023-03-14 | -99.32 | $30.09 | — |
| 2023-03-13 | -99.32 | $30.09 | — |
| 2023-03-10 | -99.32 | $30.09 | — |
| 2023-03-09 | -99.32 | $30.09 | 700 |
| 2023-03-08 | -87.00 | $30.59 | — |
| 2023-03-07 | -87.00 | $30.59 | 500 |
| 2023-03-06 | -87.00 | $30.59 | 5600 |
| 2023-03-03 | -67.15 | $31.14 | 1806 |
| 2023-03-02 | -96.07 | $30.35 | 6849 |
| 2023-03-01 | -100.00 | $30.70 | 4400 |
| 2023-02-28 | -100.00 | $30.87 | 44100 |
| 2023-02-27 | -100.00 | $31.50 | 200 |
| 2023-02-24 | -95.15 | $31.69 | 2750 |
| 2023-02-23 | -95.61 | $31.69 | 1539 |
| 2023-02-22 | -100.00 | $31.59 | 3011 |
| 2023-02-21 | -83.08 | $32.20 | 3875 |
| 2023-02-17 | -83.08 | $32.20 | 1626 |
| 2023-02-16 | -81.09 | $32.24 | 4437 |
| 2023-02-15 | -83.26 | $32.24 | 1400 |
| 2023-02-14 | -78.10 | $32.39 | 2600 |
| 2023-02-13 | -92.26 | $32.09 | 4718 |
| 2023-02-10 | -92.26 | $32.09 | 325 |
| 2023-02-09 | -99.33 | $31.88 | 8000 |
| 2023-02-08 | -98.16 | $32.16 | 131 |
| 2023-02-07 | -100.00 | $32.11 | 801 |
| 2023-02-06 | -98.62 | $32.68 | 5000 |
| 2023-02-03 | -98.62 | $32.68 | 7824 |
| 2023-02-02 | -88.07 | $33.28 | 4100 |
| 2023-02-01 | -100.00 | $33.07 | 1035 |
| 2023-01-31 | -78.43 | $33.63 | 25700 |
| 2023-01-30 | -100.00 | $33.30 | 900 |
| 2023-01-27 | -100.00 | $33.55 | 200 |
| 2023-01-26 | -88.89 | $33.87 | 2650 |
| 2023-01-25 | -92.73 | $33.87 | 1475 |
| 2023-01-24 | -92.73 | $33.87 | 887 |
| 2023-01-23 | -92.73 | $33.87 | 593 |
| 2023-01-20 | -92.73 | $33.87 | 216 |
| 2023-01-19 | -76.97 | $34.13 | 826 |
| 2023-01-18 | -72.73 | $34.20 | 441 |
| 2023-01-17 | -34.55 | $34.83 | 400 |
| 2023-01-13 | -91.83 | $34.00 | 500 |
| 2023-01-12 | -100.00 | $33.75 | 300 |
| 2023-01-11 | -100.00 | $33.75 | 100 |
| 2023-01-10 | -100.00 | $33.75 | 100 |
| 2023-01-09 | -100.00 | $33.75 | 44322 |
| 2023-01-06 | -100.00 | $33.85 | 200 |
| 2023-01-05 | -100.00 | $33.85 | 250 |
| 2023-01-04 | -100.00 | $33.85 | 400 |
| 2023-01-03 | -100.00 | $34.33 | 300 |
| 2022-12-30 | -82.66 | $34.76 | 750 |
| 2022-12-29 | -100.00 | $34.33 | 1200 |
| 2022-12-28 | -74.28 | $34.76 | 3000 |
| 2022-12-27 | -51.09 | $35.40 | 1000 |
| 2022-12-23 | -52.17 | $35.37 | 650 |
| 2022-12-22 | -51.25 | $35.37 | 100 |
| 2022-12-21 | -42.23 | $35.37 | 225 |
| 2022-12-20 | -59.06 | $34.56 | 100 |
| 2022-12-19 | -55.28 | $34.56 | 400 |
| 2022-12-16 | -42.46 | $34.98 | 200 |
| 2022-12-15 | 0.00 | $36.81 | 100 |
| 2022-12-14 | 0.00 | $36.81 | 128 |
| 2022-12-13 | -3.47 | $36.12 | 3900 |
| 2022-12-12 | -3.47 | $36.12 | 1200 |
| 2022-12-09 | -3.47 | $36.12 | 1000 |
| 2022-12-08 | -9.26 | $35.90 | — |
| 2022-12-07 | -9.26 | $35.90 | 1800 |
| 2022-12-06 | 0.00 | $35.25 | 800 |
| 2022-12-05 | -10.44 | $34.76 | 900 |
| 2022-12-02 | -1.83 | $35.08 | — |
| 2022-12-01 | -1.83 | $35.08 | 2101 |
| 2022-11-30 | 0.00 | $34.05 | — |
| 2022-11-29 | 0.00 | $34.05 | 5400 |
| 2022-11-28 | 0.00 | $34.05 | 7500 |
| 2022-11-25 | 0.00 | $34.05 | 1224 |
| 2022-11-23 | -10.78 | $33.40 | 325 |
| 2022-11-22 | -19.40 | $33.20 | 401 |
| 2022-11-21 | -39.22 | $32.74 | 732 |
| 2022-11-18 | -49.57 | $32.50 | 115 |
| 2022-11-17 | -24.65 | $32.60 | 510 |
| 2022-11-16 | -17.61 | $32.90 | 300 |
| 2022-11-15 | -15.26 | $33.00 | 400 |
| 2022-11-14 | -9.62 | $33.24 | 200 |
| 2022-11-11 | -1.64 | $33.58 | 420 |
| 2022-11-10 | -27.70 | $32.47 | 8550 |
| 2022-11-09 | -27.70 | $32.47 | 9075 |
| 2022-11-08 | -27.70 | $32.47 | 1600 |
| 2022-11-07 | -45.31 | $31.72 | 3920 |
| 2022-11-04 | -42.02 | $31.86 | 329 |
| 2022-11-03 | -54.46 | $31.33 | 120 |
| 2022-11-02 | -39.67 | $31.96 | 900 |
| 2022-11-01 | -48.46 | $32.23 | 1000 |
| 2022-10-31 | -39.68 | $33.16 | 800 |
| 2022-10-28 | -37.44 | $33.30 | 600 |
| 2022-10-27 | -31.84 | $33.65 | 300 |
| 2022-10-26 | -42.88 | $32.96 | 502 |
| 2022-10-25 | -46.14 | $32.81 | 600 |
| 2022-10-24 | -62.31 | $31.90 | 103200 |
| 2022-10-21 | -100.00 | $29.39 | 2700 |
| 2022-10-20 | -79.65 | $31.28 | 624 |
| 2022-10-19 | -76.38 | $31.85 | 9337 |
| 2022-10-18 | -76.38 | $31.85 | 100 |
| 2022-10-17 | -79.44 | $31.58 | 2000 |
| 2022-10-14 | -91.41 | $30.52 | 900 |
| 2022-10-13 | -86.10 | $30.99 | 1908 |
| 2022-10-12 | -97.44 | $30.22 | 1322 |
| 2022-10-11 | -81.32 | $31.64 | 3500 |
| 2022-10-10 | -100.00 | $30.00 | 2900 |
| 2022-10-07 | -100.00 | $32.44 | 616 |
| 2022-10-06 | -100.00 | $33.02 | 922 |
| 2022-10-05 | -87.50 | $34.90 | 300 |
| 2022-10-04 | -75.00 | $35.61 | 1141 |
| 2022-10-03 | -86.44 | $34.96 | 600 |
| 2022-09-30 | -100.00 | $34.19 | 1003 |
| 2022-09-29 | -100.00 | $34.19 | 1400 |
| 2022-09-28 | -93.23 | $35.74 | 4319 |
| 2022-09-27 | -100.00 | $36.05 | 9600 |
| 2022-09-26 | -100.00 | $36.05 | 445 |
| 2022-09-23 | -98.93 | $37.09 | 600 |
| 2022-09-22 | -58.06 | $38.61 | 4900 |
| 2022-09-21 | -58.06 | $38.61 | 115 |
| 2022-09-20 | -76.04 | $38.22 | 1744 |
| 2022-09-19 | -58.99 | $38.59 | 215 |
| 2022-09-16 | -88.94 | $37.94 | 100 |
| 2022-09-15 | -94.01 | $37.83 | 1105 |
| 2022-09-14 | -67.28 | $38.78 | 225 |
| 2022-09-13 | -16.05 | $39.61 | 2550 |
| 2022-09-12 | -16.05 | $39.61 | 12200 |
| 2022-09-09 | -50.34 | $38.98 | 1375 |
| 2022-09-08 | -50.34 | $38.98 | 300 |
| 2022-09-07 | -36.73 | $39.18 | 100 |
| 2022-09-06 | -85.47 | $38.25 | 1400 |
| 2022-09-02 | -73.84 | $38.45 | 615 |
| 2022-09-01 | -44.77 | $38.95 | 710 |
| 2022-08-31 | -50.58 | $38.85 | 5700 |
| 2022-08-30 | -9.63 | $39.41 | 305 |
| 2022-08-29 | -6.52 | $39.51 | 500 |
| 2022-08-26 | -5.90 | $39.53 | 138 |
| 2022-08-25 | -2.48 | $39.64 | 100 |
| 2022-08-24 | 0.00 | $39.72 | 300 |
| 2022-08-23 | -18.37 | $38.90 | 200 |
| 2022-08-22 | -25.85 | $38.68 | 500 |
| 2022-08-19 | -9.18 | $39.17 | 150 |
| 2022-08-18 | -9.09 | $39.17 | 1432 |
| 2022-08-17 | -7.41 | $39.22 | 125 |
| 2022-08-16 | -7.12 | $39.22 | 3112 |
| 2022-08-15 | 0.00 | $39.24 | 800 |
| 2022-08-12 | -1.95 | $39.05 | 328 |
| 2022-08-11 | 0.00 | $39.11 | 100 |
| 2022-08-10 | 0.00 | $39.11 | — |
| 2022-08-09 | 0.00 | $39.11 | 3200 |
| 2022-08-08 | -11.22 | $38.23 | — |
| 2022-08-05 | -11.22 | $38.23 | 200 |
| 2022-08-04 | -0.75 | $38.65 | 300 |
| 2022-08-03 | -16.71 | $38.01 | 1240 |
| 2022-08-02 | 0.00 | $38.68 | 511 |
| 2022-08-01 | -35.10 | $36.98 | 201 |
| 2022-07-29 | 0.00 | $38.57 | 4840 |
| 2022-07-28 | 0.00 | $37.92 | 800 |
| 2022-07-27 | -1.10 | $37.63 | 1300 |
| 2022-07-26 | -2.27 | $37.05 | 300 |
| 2022-07-25 | 0.00 | $37.12 | 900 |
| 2022-07-22 | -20.07 | $36.47 | 5527 |
| 2022-07-21 | 0.00 | $36.79 | 600 |
| 2022-07-20 | 0.00 | $36.55 | 2128 |
| 2022-07-19 | 0.00 | $36.47 | 200 |
| 2022-07-18 | -1.08 | $36.23 | 1200 |
| 2022-07-15 | -3.96 | $35.67 | 800 |
| 2022-07-14 | -22.03 | $35.26 | 700 |
| 2022-07-13 | -1.32 | $35.73 | 2300 |
| 2022-07-12 | -39.56 | $34.85 | 2845 |
| 2022-07-11 | -46.38 | $34.97 | 800 |
| 2022-07-08 | -47.50 | $35.17 | 835 |
| 2022-07-07 | -60.28 | $34.90 | 200 |
| 2022-07-06 | -80.00 | $34.20 | 400 |
| 2022-07-05 | -84.51 | $34.04 | 400 |
| 2022-07-01 | -58.59 | $34.96 | — |
| 2022-06-30 | -58.59 | $34.96 | 5100 |
| 2022-06-29 | -36.62 | $35.74 | — |
| 2022-06-28 | -36.62 | $35.74 | 300 |
| 2022-06-27 | -36.90 | $35.73 | 101 |
| 2022-06-24 | -79.15 | $34.23 | — |
| 2022-06-23 | -79.15 | $34.23 | 546 |
| 2022-06-22 | -67.04 | $34.66 | 301 |
| 2022-06-21 | -85.07 | $34.02 | 200 |
| 2022-06-17 | -95.49 | $33.65 | 8700 |
| 2022-06-16 | -99.32 | $34.11 | 944 |
| 2022-06-15 | -100.00 | $34.53 | 300 |
| 2022-06-14 | -86.96 | $35.04 | 3330 |
| 2022-06-13 | -53.16 | $35.61 | 4104 |
| 2022-06-10 | -25.00 | $36.25 | 212 |
| 2022-06-09 | -8.66 | $36.69 | 206 |
| 2022-06-08 | 0.00 | $37.04 | 400 |
| 2022-06-07 | -0.57 | $36.49 | — |
| 2022-06-06 | -0.57 | $36.49 | — |
| 2022-06-03 | -0.57 | $36.49 | 5500 |
| 2022-06-02 | 0.00 | $35.82 | — |
| 2022-06-01 | 0.00 | $35.82 | 100 |
| 2022-05-31 | 0.00 | $35.76 | 4232 |
| 2022-05-27 | -12.69 | $35.27 | 1800 |
| 2022-05-26 | -7.69 | $35.40 | 801 |
| 2022-05-25 | 0.00 | $35.60 | 1901 |
| 2022-05-24 | -14.18 | $35.03 | 200 |
| 2022-05-23 | -6.27 | $35.00 | — |
| 2022-05-20 | -6.27 | $35.00 | 600 |
| 2022-05-19 | 0.00 | $35.16 | 100 |
| 2022-05-18 | -4.15 | $34.92 | 200 |
| 2022-05-17 | -3.73 | $34.93 | 3600 |
| 2022-05-16 | 0.00 | $34.78 | 400 |
| 2022-05-13 | -32.80 | $33.88 | 100 |
| 2022-05-12 | -79.37 | $33.00 | 1400 |
| 2022-05-11 | -41.27 | $33.72 | 20515 |
| 2022-05-10 | -41.27 | $33.72 | 200 |
| 2022-05-09 | -14.29 | $34.23 | 2400 |
| 2022-05-06 | -6.35 | $34.38 | 800 |
| 2022-05-05 | -8.33 | $34.15 | 400 |
| 2022-05-04 | -11.31 | $34.10 | 2200 |
| 2022-05-03 | -2.27 | $34.25 | 2210 |
| 2022-05-02 | -30.17 | $33.75 | 7600 |
| 2022-04-29 | -62.57 | $33.17 | — |
| 2022-04-28 | -61.45 | $33.19 | 2300 |
| 2022-04-27 | -88.40 | $32.69 | 4500 |
| 2022-04-26 | -91.16 | $32.64 | 3244 |
| 2022-04-25 | -88.30 | $32.63 | 1116 |
| 2022-04-22 | -48.40 | $33.38 | 824 |
| 2022-04-21 | -22.87 | $33.86 | 2743 |
| 2022-04-20 | 0.00 | $34.29 | 800 |
| 2022-04-19 | -18.58 | $33.90 | 1700 |
| 2022-04-18 | -9.57 | $33.45 | 200 |
| 2022-04-14 | -8.70 | $33.46 | 840 |
| 2022-04-13 | -31.30 | $33.20 | 240 |
| 2022-04-12 | -17.99 | $33.31 | 200 |
| 2022-04-11 | -14.40 | $33.20 | 3030 |
| 2022-04-08 | 0.00 | $33.56 | 100 |
| 2022-04-07 | -3.86 | $33.40 | 100 |
| 2022-04-06 | 0.00 | $33.50 | 2322 |
| 2022-04-05 | -30.47 | $32.53 | — |
| 2022-04-04 | -30.47 | $32.53 | 1427 |
| 2022-04-01 | -22.32 | $32.72 | 114 |
| 2022-03-31 | -24.15 | $32.53 | 341 |
| 2022-03-30 | -25.85 | $32.48 | 900 |
| 2022-03-29 | -9.86 | $32.95 | 300 |
| 2022-03-28 | -28.23 | $32.41 | 136 |
| 2022-03-25 | -24.49 | $32.52 | 520 |
| 2022-03-24 | -19.05 | $32.68 | 900 |
| 2022-03-23 | -23.73 | $32.54 | 1013 |
| 2022-03-22 | -17.29 | $32.73 | 738 |
| 2022-03-21 | -13.22 | $32.85 | 900 |
| 2022-03-18 | -1.51 | $32.90 | 400 |
| 2022-03-17 | 0.00 | $32.94 | 3500 |
| 2022-03-16 | -9.62 | $32.17 | 800 |
| 2022-03-15 | -12.20 | $31.73 | 2900 |
| 2022-03-14 | -52.44 | $31.07 | 910 |
| 2022-03-11 | -14.02 | $31.70 | 3302 |
| 2022-03-10 | -18.52 | $31.61 | 5805 |
| 2022-03-09 | -23.46 | $31.53 | 49600 |
| 2022-03-08 | -50.00 | $31.10 | 3200 |
| 2022-03-07 | -38.27 | $31.29 | 200 |
| 2022-03-04 | -99.38 | $30.30 | 10100 |
| 2022-03-03 | -85.80 | $30.52 | 1100 |
| 2022-03-02 | -66.67 | $30.83 | 4922 |
| 2022-03-01 | -82.10 | $30.58 | 7536 |
| 2022-02-28 | -78.40 | $30.64 | 530 |
| 2022-02-25 | -71.96 | $30.55 | — |
| 2022-02-24 | -81.00 | $30.29 | 900 |
| 2022-02-23 | -48.85 | $30.85 | 200 |
| 2022-02-22 | -50.00 | $30.74 | 6822 |
| 2022-02-18 | -31.85 | $30.98 | 4500 |
| 2022-02-17 | -16.44 | $31.43 | 924 |
| 2022-02-16 | -20.21 | $31.32 | 512 |
| 2022-02-15 | -28.08 | $31.09 | 540 |
| 2022-02-14 | -29.45 | $31.05 | 600 |
| 2022-02-11 | -24.32 | $31.20 | 1300 |
| 2022-02-10 | -18.84 | $31.36 | 4500 |
| 2022-02-09 | -5.43 | $31.43 | 728 |
| 2022-02-08 | -11.25 | $31.12 | 300 |
| 2022-02-07 | -7.92 | $31.20 | 1800 |
| 2022-02-04 | -26.67 | $30.75 | 623 |
| 2022-02-03 | -14.17 | $31.05 | 1200 |
| 2022-02-02 | -5.42 | $31.26 | 3127 |
| 2022-02-01 | -10.26 | $31.09 | 2500 |
| 2022-01-31 | -15.54 | $31.11 | 3600 |
| 2022-01-28 | -45.82 | $30.35 | 11520 |
| 2022-01-27 | -62.15 | $29.94 | 1200 |
| 2022-01-26 | -70.12 | $29.74 | 900 |
| 2022-01-25 | -70.52 | $29.73 | 547 |
| 2022-01-24 | -60.96 | $29.97 | 3200 |
| 2022-01-21 | -95.47 | $30.13 | 800 |
| 2022-01-20 | -63.28 | $31.25 | 9100 |
| 2022-01-19 | -80.86 | $30.80 | 400 |
| 2022-01-18 | -69.00 | $30.80 | 2811 |
| 2022-01-14 | -70.33 | $30.76 | 500 |
| 2022-01-13 | -65.33 | $30.91 | 600 |
| 2022-01-12 | -62.34 | $30.90 | 1500 |
| 2022-01-11 | -74.05 | $30.53 | 900 |
| 2022-01-10 | -70.89 | $30.63 | 1700 |
| 2022-01-07 | -63.29 | $30.87 | 1314 |
| 2022-01-06 | -68.35 | $30.71 | 1000 |
| 2022-01-05 | -68.35 | $30.71 | 1400 |
| 2022-01-04 | -61.08 | $30.94 | 500 |
| 2022-01-03 | -43.35 | $31.50 | 538 |
| 2021-12-31 | -51.53 | $31.19 | 431 |
| 2021-12-30 | -60.43 | $30.90 | 700 |
| 2021-12-29 | -49.69 | $31.25 | 400 |
| 2021-12-28 | -54.29 | $31.10 | — |
| 2021-12-27 | -54.29 | $31.10 | 417 |
| 2021-12-23 | -47.24 | $31.33 | 600 |
| 2021-12-22 | -22.28 | $31.18 | 440 |
| 2021-12-21 | -42.08 | $30.78 | 700 |
| 2021-12-20 | -86.78 | $29.91 | 434 |
| 2021-12-17 | -79.15 | $30.15 | 615 |
| 2021-12-16 | -59.85 | $30.65 | 1430 |
| 2021-12-15 | -76.84 | $30.27 | 526 |
| 2021-12-14 | -86.69 | $30.00 | 1728 |
| 2021-12-13 | -80.55 | $30.18 | 1700 |
| 2021-12-10 | -77.13 | $30.28 | 1000 |
| 2021-12-09 | -61.09 | $30.75 | 12308 |
| 2021-12-08 | -55.98 | $31.12 | 342 |
| 2021-12-07 | -55.39 | $31.14 | 5405 |
| 2021-12-06 | -67.64 | $30.72 | 1845 |
| 2021-12-03 | -99.15 | $29.64 | 3700 |
| 2021-12-02 | -91.62 | $30.06 | 1200 |
| 2021-12-01 | -85.33 | $30.27 | 701 |
| 2021-11-30 | -97.60 | $29.86 | 14800 |
| 2021-11-29 | -94.02 | $30.99 | 940 |
| 2021-11-26 | -95.58 | $30.97 | 3048 |
| 2021-11-24 | -100.00 | $31.38 | 1635 |
| 2021-11-23 | -100.00 | $31.53 | 2800 |
| 2021-11-22 | -98.03 | $31.87 | 2000 |
| 2021-11-19 | -100.00 | $32.03 | 300 |
| 2021-11-18 | -96.80 | $32.19 | 700 |
| 2021-11-17 | -99.07 | $32.16 | 2900 |
| 2021-11-16 | -93.05 | $32.54 | 1214 |
| 2021-11-15 | -96.64 | $32.39 | 2329 |
| 2021-11-12 | -99.28 | $32.30 | 210 |
| 2021-11-11 | -100.00 | $32.27 | 529 |
| 2021-11-10 | -83.54 | $33.02 | 1040 |
| 2021-11-09 | -89.93 | $32.76 | 2100 |
| 2021-11-08 | -91.40 | $32.70 | 3900 |
| 2021-11-05 | -88.97 | $32.95 | 1800 |
| 2021-11-04 | -92.31 | $32.82 | 326 |
| 2021-11-03 | -89.74 | $32.92 | 1910 |
| 2021-11-02 | -89.74 | $32.92 | 1449 |
| 2021-11-01 | -78.72 | $33.35 | 500 |
| 2021-10-29 | -91.54 | $32.85 | 2630 |
| 2021-10-28 | -88.97 | $32.95 | 707 |
| 2021-10-27 | -92.31 | $32.82 | 8208 |
| 2021-10-26 | -52.75 | $34.60 | 1100 |
| 2021-10-25 | -30.14 | $35.38 | 200 |
| 2021-10-22 | -14.49 | $35.92 | 1307 |
| 2021-10-21 | -0.65 | $36.03 | 3100 |
| 2021-10-20 | -24.75 | $35.25 | — |
| 2021-10-19 | -24.75 | $35.25 | 300 |
| 2021-10-18 | -28.71 | $35.13 | 900 |
| 2021-10-15 | -33.00 | $35.00 | 509 |
| 2021-10-14 | -45.54 | $34.62 | — |
| 2021-10-13 | -45.54 | $34.62 | 300 |
| 2021-10-12 | -67.66 | $33.95 | 340 |
| 2021-10-11 | -19.80 | $35.40 | 839 |
| 2021-10-08 | -59.31 | $33.80 | 300 |
| 2021-10-07 | -63.24 | $33.72 | 800 |
| 2021-10-06 | -87.75 | $33.22 | 2800 |
| 2021-10-05 | -85.64 | $33.40 | 400 |
| 2021-10-04 | -85.64 | $33.40 | 906 |
| 2021-10-01 | -84.57 | $33.42 | 1900 |
| 2021-09-30 | -81.07 | $33.64 | 2700 |
| 2021-09-29 | -100.00 | $33.32 | 1100 |
| 2021-09-28 | -77.44 | $33.74 | 39037 |
| 2021-09-27 | -38.00 | $34.63 | 300 |
| 2021-09-24 | -44.55 | $34.56 | 2200 |
| 2021-09-23 | -7.92 | $34.93 | 3401 |
| 2021-09-22 | -31.00 | $34.69 | — |
| 2021-09-21 | -31.00 | $34.69 | 400 |
| 2021-09-20 | -21.00 | $34.79 | — |
| 2021-09-17 | -10.10 | $34.79 | — |
| 2021-09-16 | -10.10 | $34.79 | 1000 |
| 2021-09-15 | -13.46 | $34.72 | — |
| 2021-09-14 | -13.46 | $34.72 | 3110 |
| 2021-09-13 | -4.81 | $34.90 | 600 |
| 2021-09-10 | -21.91 | $34.31 | — |
| 2021-09-09 | -21.91 | $34.31 | — |
| 2021-09-08 | -21.91 | $34.31 | — |
| 2021-09-07 | -21.91 | $34.31 | 1100 |
| 2021-09-03 | -0.59 | $34.60 | 100 |
| 2021-09-02 | 0.00 | $34.61 | 500 |
| 2021-09-01 | -3.90 | $34.40 | — |
| 2021-08-31 | -3.90 | $34.40 | 3728 |
| 2021-08-30 | 0.00 | $34.46 | — |
| 2021-08-27 | 0.00 | $34.46 | 1900 |
| 2021-08-26 | -7.04 | $34.24 | 200 |
| 2021-08-25 | -15.49 | $34.12 | 201 |
| 2021-08-24 | -2.55 | $34.30 | 100 |
| 2021-08-23 | -21.02 | $34.01 | 1401 |
| 2021-08-20 | -63.06 | $33.35 | 9800 |
| 2021-08-19 | -33.76 | $33.81 | — |
| 2021-08-18 | -30.46 | $33.81 | 441 |
| 2021-08-17 | -16.31 | $33.88 | — |
| 2021-08-16 | -16.31 | $33.88 | — |
| 2021-08-13 | -15.59 | $33.88 | 100 |
| 2021-08-12 | -23.39 | $33.65 | 900 |
| 2021-08-11 | -29.83 | $33.46 | 627 |
| 2021-08-10 | -21.02 | $33.72 | 400 |
| 2021-08-09 | -15.59 | $33.88 | 401 |
| 2021-08-06 | -13.56 | $33.94 | 1100 |
| 2021-08-05 | -22.03 | $33.69 | — |
| 2021-08-04 | -21.69 | $33.70 | 400 |
| 2021-08-03 | -13.56 | $33.94 | 1400 |
| 2021-08-02 | 0.00 | $33.80 | — |
| 2021-07-30 | 0.00 | $33.80 | 300 |
| 2021-07-29 | -3.66 | $33.76 | 1100 |
| 2021-07-28 | -43.90 | $32.77 | — |
| 2021-07-27 | -43.90 | $32.77 | — |
| 2021-07-26 | -45.67 | $32.77 | — |
| 2021-07-23 | -46.30 | $32.77 | 500 |
| 2021-07-22 | -47.08 | $32.75 | 401 |
| 2021-07-21 | -94.94 | $31.52 | 100 |
| 2021-07-20 | -94.94 | $31.52 | 5050 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.84
2026-07-17
Close Price
$51.06
Vol: 52Average Directional Index - Detailed Analysis
Minimum
7.12
Average
20.06
Maximum
64.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.84 | $51.06 | 52 |
| 2026-07-16 | 9.81 | $51.06 | 63600 |
| 2026-07-15 | 9.78 | $52.07 | 100 |
| 2026-07-14 | 10.12 | $52.07 | 100 |
| 2026-07-13 | 10.49 | $52.07 | 3113 |
| 2026-07-10 | 10.88 | $53.44 | 14601 |
| 2026-07-09 | 11.05 | $53.82 | 9700 |
| 2026-07-08 | 11.22 | $52.55 | 25807 |
| 2026-07-07 | 11.75 | $50.88 | 10700 |
| 2026-07-06 | 11.56 | $51.50 | 33700 |
| 2026-07-02 | 11.60 | $50.62 | 100203 |
| 2026-07-01 | 11.32 | $52.31 | 28 |
| 2026-06-30 | 11.75 | $52.31 | 58200 |
| 2026-06-29 | 12.20 | $52.65 | 1100 |
| 2026-06-26 | 12.47 | $52.65 | 1100 |
| 2026-06-25 | 12.75 | $52.65 | 49606 |
| 2026-06-24 | 13.04 | $52.05 | 38122 |
| 2026-06-23 | 13.56 | $52.03 | 178341 |
| 2026-06-22 | 14.14 | $52.92 | 17900 |
| 2026-06-18 | 14.76 | $51.90 | 3600 |
| 2026-06-17 | 14.42 | $52.18 | 36205 |
| 2026-06-16 | 13.92 | $52.30 | 75600 |
| 2026-06-15 | 13.42 | $52.40 | 52627 |
| 2026-06-12 | 12.90 | $51.68 | 2834 |
| 2026-06-11 | 12.56 | $51.68 | 197700 |
| 2026-06-10 | 12.20 | $48.84 | 190400 |
| 2026-06-09 | 12.42 | $50.02 | 5800 |
| 2026-06-08 | 12.23 | $49.89 | — |
| 2026-06-05 | 12.33 | $49.89 | 23000 |
| 2026-06-04 | 12.44 | $51.29 | 265139 |
| 2026-06-03 | 12.06 | $51.82 | 6700 |
| 2026-06-02 | 11.30 | $51.60 | 500 |
| 2026-06-01 | 10.62 | $51.60 | 16800 |
| 2026-05-29 | 9.91 | $50.59 | 300 |
| 2026-05-28 | 9.46 | $50.59 | 300 |
| 2026-05-27 | 8.98 | $50.59 | 300 |
| 2026-05-26 | 8.47 | $50.59 | 42305 |
| 2026-05-22 | 7.94 | $46.65 | 14200 |
| 2026-05-21 | 8.28 | $46.40 | 100 |
| 2026-05-20 | 8.31 | $46.40 | 49800 |
| 2026-05-19 | 8.35 | $45.99 | 41535 |
| 2026-05-18 | 8.19 | $47.20 | 110 |
| 2026-05-15 | 8.43 | $45.92 | 36900 |
| 2026-05-14 | 8.17 | $46.68 | 200 |
| 2026-05-13 | 8.15 | $46.68 | 66600 |
| 2026-05-12 | 8.12 | $46.50 | 260645 |
| 2026-05-11 | 8.10 | $49.12 | 8116 |
| 2026-05-08 | 8.25 | $48.53 | 100 |
| 2026-05-07 | 8.61 | $48.53 | — |
| 2026-05-06 | 9.00 | $48.53 | 38700 |
| 2026-05-05 | 9.40 | $48.41 | 44514 |
| 2026-05-04 | 9.75 | $47.92 | 33143 |
| 2026-05-01 | 10.25 | $47.41 | 23903 |
| 2026-04-30 | 10.62 | $48.16 | 131401 |
| 2026-04-29 | 11.01 | $45.98 | 620607 |
| 2026-04-28 | 10.68 | $50.01 | 37447 |
| 2026-04-27 | 10.48 | $49.55 | 103648 |
| 2026-04-24 | 10.43 | $49.10 | 34839 |
| 2026-04-23 | 10.55 | $47.65 | 100 |
| 2026-04-22 | 10.95 | $47.65 | 14907 |
| 2026-04-21 | 11.36 | $46.67 | 9013 |
| 2026-04-20 | 11.35 | $48.71 | — |
| 2026-04-17 | 11.67 | $48.71 | 54000 |
| 2026-04-16 | 12.00 | $49.22 | 36400 |
| 2026-04-15 | 11.98 | $49.54 | 5600 |
| 2026-04-14 | 11.84 | $49.10 | 63944 |
| 2026-04-13 | 11.86 | $48.75 | 32200 |
| 2026-04-10 | 11.65 | $49.62 | 28427 |
| 2026-04-09 | 10.98 | $49.70 | 50640 |
| 2026-04-08 | 10.37 | $49.26 | 45200 |
| 2026-04-07 | 9.80 | $48.13 | 27600 |
| 2026-04-06 | 9.64 | $48.04 | 1040 |
| 2026-04-02 | 9.56 | $48.04 | 10800 |
| 2026-04-01 | 9.46 | $48.41 | 2547 |
| 2026-03-31 | 9.32 | $47.34 | 32003 |
| 2026-03-30 | 9.56 | $47.36 | 32935 |
| 2026-03-27 | 9.65 | $47.13 | 61300 |
| 2026-03-26 | 9.75 | $47.43 | 57344 |
| 2026-03-25 | 9.67 | $47.58 | 3426 |
| 2026-03-24 | 9.53 | $46.86 | 168440 |
| 2026-03-23 | 9.73 | $44.76 | 3600 |
| 2026-03-20 | 9.75 | $44.38 | 157400 |
| 2026-03-19 | 9.76 | $47.19 | — |
| 2026-03-18 | 9.62 | $47.19 | 44409 |
| 2026-03-17 | 9.48 | $46.29 | 27500 |
| 2026-03-16 | 9.71 | $45.91 | 21400 |
| 2026-03-13 | 10.13 | $44.99 | 35924 |
| 2026-03-12 | 10.35 | $45.75 | 21515 |
| 2026-03-11 | 10.87 | $45.02 | 45226 |
| 2026-03-10 | 10.81 | $45.90 | 67304 |
| 2026-03-09 | 10.99 | $44.63 | 21710 |
| 2026-03-06 | 10.49 | $44.69 | 48500 |
| 2026-03-05 | 10.29 | $45.92 | 35400 |
| 2026-03-04 | 10.24 | $44.29 | 11500 |
| 2026-03-03 | 10.19 | $45.79 | 5700 |
| 2026-03-02 | 10.58 | $46.38 | 48406 |
| 2026-02-27 | 10.66 | $46.35 | 16949 |
| 2026-02-26 | 10.79 | $46.42 | 400 |
| 2026-02-25 | 10.89 | $46.42 | 2120 |
| 2026-02-24 | 10.99 | $46.29 | 30540 |
| 2026-02-23 | 11.10 | $45.99 | 64121 |
| 2026-02-20 | 11.41 | $46.61 | 49224 |
| 2026-02-19 | 11.73 | $46.12 | 17400 |
| 2026-02-18 | 12.26 | $45.06 | — |
| 2026-02-17 | 12.55 | $45.06 | 26310 |
| 2026-02-13 | 12.86 | $45.36 | 70613 |
| 2026-02-12 | 13.36 | $44.05 | 100401 |
| 2026-02-11 | 13.33 | $43.23 | — |
| 2026-02-10 | 12.91 | $43.23 | 4706 |
| 2026-02-09 | 12.46 | $43.00 | 28505 |
| 2026-02-06 | 11.78 | $42.32 | 50600 |
| 2026-02-05 | 11.50 | $41.51 | 48600 |
| 2026-02-04 | 11.21 | $42.33 | 124010 |
| 2026-02-03 | 11.11 | $43.33 | 203508 |
| 2026-02-02 | 11.41 | $42.79 | 9400 |
| 2026-01-30 | 11.73 | $44.00 | 85500 |
| 2026-01-29 | 12.15 | $45.97 | 26422 |
| 2026-01-28 | 12.07 | $45.90 | 24500 |
| 2026-01-27 | 11.67 | $45.49 | 86100 |
| 2026-01-26 | 11.37 | $43.62 | 12123 |
| 2026-01-23 | 11.76 | $42.82 | 32240 |
| 2026-01-22 | 12.23 | $42.40 | 72400 |
| 2026-01-21 | 12.54 | $42.16 | 88542 |
| 2026-01-20 | 12.87 | $41.65 | 95948 |
| 2026-01-16 | 13.10 | $41.01 | 146202 |
| 2026-01-15 | 13.34 | $44.05 | 68116 |
| 2026-01-14 | 13.16 | $43.30 | 46200 |
| 2026-01-13 | 13.35 | $44.31 | 187107 |
| 2026-01-12 | 13.33 | $43.11 | 126636 |
| 2026-01-09 | 13.79 | $43.33 | 24400 |
| 2026-01-08 | 14.14 | $42.39 | 12736 |
| 2026-01-07 | 14.83 | $42.74 | 21036 |
| 2026-01-06 | 15.42 | $42.45 | 30200 |
| 2026-01-05 | 15.35 | $42.74 | 50307 |
| 2026-01-02 | 15.42 | $43.81 | 30000 |
| 2025-12-31 | 15.83 | $43.43 | 100 |
| 2025-12-30 | 16.03 | $43.43 | 26521 |
| 2025-12-29 | 16.24 | $43.15 | 24614 |
| 2025-12-26 | 16.26 | $43.03 | 100 |
| 2025-12-24 | 16.21 | $43.03 | — |
| 2025-12-23 | 16.16 | $43.03 | 70612 |
| 2025-12-22 | 16.10 | $43.17 | 53227 |
| 2025-12-19 | 16.09 | $43.64 | 87310 |
| 2025-12-18 | 16.25 | $43.43 | 10234 |
| 2025-12-17 | 16.42 | $43.00 | 121434 |
| 2025-12-16 | 16.59 | $44.51 | 4635 |
| 2025-12-15 | 17.33 | $44.88 | 7900 |
| 2025-12-12 | 18.23 | $44.85 | 4100 |
| 2025-12-11 | 19.19 | $45.38 | 129200 |
| 2025-12-10 | 20.19 | $45.33 | 173015 |
| 2025-12-09 | 21.25 | $47.44 | 13900 |
| 2025-12-08 | 21.51 | $45.07 | 500 |
| 2025-12-05 | 22.49 | $45.07 | 49116 |
| 2025-12-04 | 23.51 | $45.00 | 62500 |
| 2025-12-03 | 24.52 | $43.48 | 45524 |
| 2025-12-02 | 25.02 | $43.19 | — |
| 2025-12-01 | 25.26 | $43.19 | 7501 |
| 2025-11-28 | 25.50 | $42.41 | 3 |
| 2025-11-26 | 25.38 | $42.41 | 1500 |
| 2025-11-25 | 25.25 | $42.41 | 104847 |
| 2025-11-24 | 25.12 | $42.73 | 11204 |
| 2025-11-21 | 24.97 | $42.84 | 34845 |
| 2025-11-20 | 25.00 | $42.61 | 53300 |
| 2025-11-19 | 25.03 | $44.10 | 85600 |
| 2025-11-18 | 25.39 | $44.74 | 1305 |
| 2025-11-17 | 25.86 | $44.19 | 29924 |
| 2025-11-14 | 26.17 | $45.04 | 33300 |
| 2025-11-13 | 26.71 | $44.32 | 126627 |
| 2025-11-12 | 27.28 | $47.69 | 27200 |
| 2025-11-11 | 28.54 | $48.52 | 100 |
| 2025-11-10 | 29.55 | $48.52 | 4000 |
| 2025-11-07 | 30.62 | $47.39 | 23141 |
| 2025-11-06 | 32.05 | $48.41 | 98800 |
| 2025-11-05 | 33.55 | $50.27 | 22219 |
| 2025-11-04 | 33.62 | $49.74 | 46800 |
| 2025-11-03 | 33.82 | $52.42 | 69600 |
| 2025-10-31 | 33.36 | $50.53 | 14900 |
| 2025-10-30 | 33.37 | $50.24 | 35940 |
| 2025-10-29 | 33.38 | $51.44 | 33400 |
| 2025-10-28 | 33.02 | $50.00 | 8700 |
| 2025-10-27 | 33.53 | $50.00 | 86416 |
| 2025-10-24 | 34.06 | $50.65 | 200 |
| 2025-10-23 | 33.97 | $50.97 | 900 |
| 2025-10-22 | 33.88 | $50.33 | 322 |
| 2025-10-21 | 33.94 | $49.82 | 800 |
| 2025-10-20 | 34.16 | $50.36 | 1821 |
| 2025-10-17 | 34.05 | $51.00 | 100 |
| 2025-10-16 | 33.51 | $51.81 | 1000 |
| 2025-10-15 | 32.41 | $51.70 | 100 |
| 2025-10-14 | 31.32 | $51.56 | 37600 |
| 2025-10-13 | 30.17 | $51.70 | 1530 |
| 2025-10-10 | 29.03 | $51.21 | 25733 |
| 2025-10-09 | 27.82 | $51.37 | 42840 |
| 2025-10-08 | 26.59 | $52.12 | 41728 |
| 2025-10-07 | 25.05 | $49.91 | 106637 |
| 2025-10-06 | 23.71 | $50.09 | 30200 |
| 2025-10-03 | 22.41 | $49.14 | 23400 |
| 2025-10-02 | 21.04 | $48.32 | 29912 |
| 2025-10-01 | 20.26 | $48.70 | 50301 |
| 2025-09-30 | 19.44 | $46.68 | 25841 |
| 2025-09-29 | 19.21 | $46.54 | 29917 |
| 2025-09-26 | 18.96 | $46.54 | 47128 |
| 2025-09-25 | 19.04 | $46.99 | 132804 |
| 2025-09-24 | 18.87 | $46.69 | 16841 |
| 2025-09-23 | 18.80 | $46.95 | 18409 |
| 2025-09-22 | 18.58 | $47.23 | 32200 |
| 2025-09-19 | 18.32 | $47.15 | 90305 |
| 2025-09-18 | 18.12 | $47.33 | 97814 |
| 2025-09-17 | 17.92 | $44.32 | 47600 |
| 2025-09-16 | 18.78 | $43.79 | 51225 |
| 2025-09-15 | 19.56 | $43.64 | 100244 |
| 2025-09-12 | 20.26 | $42.93 | 18100 |
| 2025-09-11 | 20.62 | $42.15 | 71216 |
| 2025-09-10 | 20.57 | $42.42 | 3300 |
| 2025-09-09 | 20.61 | $41.18 | 3332 |
| 2025-09-08 | 19.90 | $40.86 | 330 |
| 2025-09-05 | 18.94 | $41.04 | 5500 |
| 2025-09-04 | 17.98 | $41.15 | 9620 |
| 2025-09-03 | 16.99 | $41.00 | 24529 |
| 2025-09-02 | 15.96 | $41.34 | 59338 |
| 2025-08-29 | 15.55 | $41.75 | 39200 |
| 2025-08-28 | 15.24 | $41.91 | 12600 |
| 2025-08-27 | 14.91 | $41.13 | 52937 |
| 2025-08-26 | 14.53 | $42.18 | 25642 |
| 2025-08-25 | 14.58 | $42.32 | 42300 |
| 2025-08-22 | 14.63 | $42.78 | 27406 |
| 2025-08-21 | 14.99 | $43.15 | 91934 |
| 2025-08-20 | 15.51 | $43.01 | 56725 |
| 2025-08-19 | 15.72 | $43.61 | 8900 |
| 2025-08-18 | 16.22 | $44.31 | 32200 |
| 2025-08-15 | 16.75 | $43.44 | 37417 |
| 2025-08-14 | 17.01 | $44.12 | 41400 |
| 2025-08-13 | 17.51 | $44.30 | 14808 |
| 2025-08-12 | 18.03 | $43.73 | 36707 |
| 2025-08-11 | 18.54 | $43.81 | 66900 |
| 2025-08-08 | 19.03 | $43.77 | 105539 |
| 2025-08-07 | 19.57 | $42.95 | 128918 |
| 2025-08-06 | 20.42 | $43.06 | 25200 |
| 2025-08-05 | 21.31 | $41.37 | 306615 |
| 2025-08-04 | 21.92 | $41.70 | 1100 |
| 2025-08-01 | 22.87 | $40.91 | 89100 |
| 2025-07-31 | 23.79 | $42.13 | 154300 |
| 2025-07-30 | 25.04 | $41.88 | 389619 |
| 2025-07-29 | 26.24 | $44.93 | 51500 |
| 2025-07-28 | 25.99 | $44.61 | 19024 |
| 2025-07-25 | 25.72 | $45.32 | 2000 |
| 2025-07-24 | 25.00 | $45.45 | 9644 |
| 2025-07-23 | 24.16 | $46.74 | 33000 |
| 2025-07-22 | 22.43 | $44.02 | 25849 |
| 2025-07-21 | 21.66 | $43.98 | 58000 |
| 2025-07-18 | 20.86 | $44.14 | 48343 |
| 2025-07-17 | 19.93 | $42.99 | 11313 |
| 2025-07-16 | 19.43 | $43.37 | 4400 |
| 2025-07-15 | 18.90 | $43.00 | 30900 |
| 2025-07-14 | 18.44 | $43.04 | 48900 |
| 2025-07-11 | 17.98 | $42.12 | 146834 |
| 2025-07-10 | 17.93 | $41.13 | 3617 |
| 2025-07-09 | 18.40 | $40.66 | 2441 |
| 2025-07-08 | 19.18 | $40.02 | 1700 |
| 2025-07-07 | 19.95 | $40.25 | 926 |
| 2025-07-03 | 20.92 | $40.44 | 2940 |
| 2025-07-02 | 22.02 | $40.26 | 1100 |
| 2025-07-01 | 23.00 | $40.32 | — |
| 2025-06-30 | 23.95 | $40.32 | 43700 |
| 2025-06-27 | 24.95 | $40.71 | 12427 |
| 2025-06-26 | 25.76 | $41.35 | 182400 |
| 2025-06-25 | 26.14 | $41.34 | 51600 |
| 2025-06-24 | 26.53 | $42.14 | 1341 |
| 2025-06-23 | 26.01 | $41.05 | — |
| 2025-06-20 | 25.98 | $41.05 | 10900 |
| 2025-06-18 | 25.95 | $41.16 | — |
| 2025-06-17 | 26.01 | $41.16 | 105 |
| 2025-06-16 | 26.06 | $41.64 | 13106 |
| 2025-06-13 | 25.74 | $41.15 | 600 |
| 2025-06-12 | 25.61 | $41.10 | 7139 |
| 2025-06-11 | 25.51 | $40.67 | 3221 |
| 2025-06-10 | 25.46 | $41.80 | 13422 |
| 2025-06-09 | 25.01 | $41.24 | 742 |
| 2025-06-06 | 24.76 | $40.82 | 600 |
| 2025-06-05 | 24.51 | $41.56 | 7300 |
| 2025-06-04 | 23.76 | $40.77 | 9800 |
| 2025-06-03 | 23.19 | $41.29 | 500 |
| 2025-06-02 | 22.59 | $40.05 | 445 |
| 2025-05-30 | 22.46 | $40.14 | 200 |
| 2025-05-29 | 22.17 | $40.12 | 5700 |
| 2025-05-28 | 21.86 | $40.48 | 8800 |
| 2025-05-27 | 21.27 | $40.08 | 24323 |
| 2025-05-23 | 20.85 | $39.37 | 12621 |
| 2025-05-22 | 20.80 | $39.23 | 32600 |
| 2025-05-21 | 20.29 | $39.33 | 37500 |
| 2025-05-20 | 19.81 | $39.27 | 29939 |
| 2025-05-19 | 19.38 | $38.81 | — |
| 2025-05-16 | 19.12 | $38.81 | — |
| 2025-05-15 | 18.85 | $38.81 | 19600 |
| 2025-05-14 | 18.56 | $38.12 | 35200 |
| 2025-05-13 | 18.48 | $38.48 | 107000 |
| 2025-05-12 | 18.24 | $37.70 | 43749 |
| 2025-05-09 | 18.29 | $37.50 | 21032 |
| 2025-05-08 | 18.44 | $37.80 | 1500 |
| 2025-05-07 | 18.57 | $37.92 | 55600 |
| 2025-05-06 | 18.50 | $38.01 | 11703 |
| 2025-05-05 | 18.42 | $38.08 | 62300 |
| 2025-05-02 | 18.18 | $38.69 | 90537 |
| 2025-05-01 | 17.48 | $38.21 | 25338 |
| 2025-04-30 | 16.75 | $38.00 | 29605 |
| 2025-04-29 | 16.37 | $36.88 | 22300 |
| 2025-04-28 | 16.34 | $36.22 | — |
| 2025-04-25 | 16.57 | $36.22 | 57825 |
| 2025-04-24 | 16.82 | $36.28 | 135200 |
| 2025-04-23 | 17.08 | $35.55 | 87100 |
| 2025-04-22 | 17.61 | $34.47 | 64139 |
| 2025-04-21 | 18.51 | $33.47 | 88518 |
| 2025-04-17 | 19.45 | $33.55 | — |
| 2025-04-16 | 19.89 | $33.55 | 283645 |
| 2025-04-15 | 20.36 | $32.86 | 5600 |
| 2025-04-14 | 20.53 | $33.63 | 10000 |
| 2025-04-11 | 21.14 | $32.51 | 3300 |
| 2025-04-10 | 21.22 | $32.02 | 6800 |
| 2025-04-09 | 21.28 | $30.43 | 48500 |
| 2025-04-08 | 21.35 | $30.75 | 24400 |
| 2025-04-07 | 20.90 | $31.17 | 101900 |
| 2025-04-04 | 20.25 | $31.18 | 120103 |
| 2025-04-03 | 19.80 | $33.47 | 600 |
| 2025-04-02 | 20.08 | $34.59 | 101400 |
| 2025-04-01 | 20.84 | $33.36 | — |
| 2025-03-31 | 20.97 | $33.61 | 27317 |
| 2025-03-28 | 21.10 | $34.27 | 4100 |
| 2025-03-27 | 21.71 | $34.34 | 42644 |
| 2025-03-26 | 22.35 | $34.46 | 22800 |
| 2025-03-25 | 23.11 | $34.92 | 108734 |
| 2025-03-24 | 23.92 | $34.85 | 18400 |
| 2025-03-21 | 24.72 | $33.75 | 7440 |
| 2025-03-20 | 25.02 | $33.76 | 320 |
| 2025-03-19 | 25.34 | $32.80 | — |
| 2025-03-18 | 25.08 | $32.80 | 270954 |
| 2025-03-17 | 24.80 | $33.35 | 132000 |
| 2025-03-14 | 24.67 | $32.70 | 80631 |
| 2025-03-13 | 24.19 | $32.67 | 5144 |
| 2025-03-12 | 23.67 | $33.07 | 300 |
| 2025-03-11 | 23.22 | $32.56 | 35938 |
| 2025-03-10 | 22.49 | $31.21 | 57123 |
| 2025-03-07 | 21.63 | $32.76 | 18830 |
| 2025-03-06 | 21.03 | $32.54 | 12800 |
| 2025-03-05 | 20.41 | $34.30 | 159424 |
| 2025-03-04 | 20.18 | $33.52 | 6700 |
| 2025-03-03 | 19.61 | $34.57 | 5037 |
| 2025-02-28 | 19.42 | $34.79 | 27700 |
| 2025-02-27 | 19.07 | $35.10 | 800 |
| 2025-02-26 | 18.80 | $35.65 | 5800 |
| 2025-02-25 | 18.67 | $36.31 | 210 |
| 2025-02-24 | 18.74 | $37.19 | 1941 |
| 2025-02-21 | 19.08 | $37.53 | 138223 |
| 2025-02-20 | 19.55 | $38.03 | 1100 |
| 2025-02-19 | 19.85 | $37.49 | 2230 |
| 2025-02-18 | 20.16 | $37.45 | 625 |
| 2025-02-14 | 20.25 | $36.73 | 44145 |
| 2025-02-13 | 20.03 | $35.93 | 71800 |
| 2025-02-12 | 19.78 | $36.94 | 172629 |
| 2025-02-11 | 19.78 | $36.78 | 196300 |
| 2025-02-10 | 19.68 | $37.31 | 3638 |
| 2025-02-07 | 19.71 | $37.69 | 2300 |
| 2025-02-06 | 19.75 | $36.85 | 40600 |
| 2025-02-05 | 19.25 | $36.80 | 46620 |
| 2025-02-04 | 18.73 | $37.22 | 47900 |
| 2025-02-03 | 18.18 | $35.61 | 81200 |
| 2025-01-31 | 17.08 | $36.57 | 131700 |
| 2025-01-30 | 16.19 | $38.05 | 99500 |
| 2025-01-29 | 15.54 | $36.50 | 149400 |
| 2025-01-28 | 14.29 | $35.21 | 22500 |
| 2025-01-27 | 12.74 | $35.29 | 148100 |
| 2025-01-24 | 11.16 | $42.58 | 17130 |
| 2025-01-23 | 11.41 | $42.41 | 38400 |
| 2025-01-22 | 11.67 | $42.12 | 10435 |
| 2025-01-21 | 11.93 | $43.10 | 146708 |
| 2025-01-17 | 12.55 | $42.44 | 213500 |
| 2025-01-16 | 12.80 | $40.79 | 500 |
| 2025-01-15 | 12.23 | $40.75 | — |
| 2025-01-14 | 11.61 | $40.75 | 500 |
| 2025-01-13 | 10.95 | $41.83 | — |
| 2025-01-10 | 10.62 | $41.83 | 3432 |
| 2025-01-08 | 10.28 | $43.00 | 132813 |
| 2025-01-07 | 10.41 | $43.60 | 58100 |
| 2025-01-06 | 10.76 | $44.45 | 50100 |
| 2025-01-03 | 11.13 | $44.43 | 43011 |
| 2025-01-02 | 11.52 | $44.04 | 80112 |
| 2024-12-31 | 11.94 | $44.56 | 125427 |
| 2024-12-30 | 12.06 | $44.52 | 316 |
| 2024-12-27 | 12.17 | $44.47 | 315 |
| 2024-12-26 | 12.30 | $44.60 | — |
| 2024-12-24 | 12.27 | $44.60 | 300 |
| 2024-12-23 | 12.24 | $43.69 | — |
| 2024-12-20 | 12.49 | $43.69 | 9749 |
| 2024-12-19 | 12.74 | $43.77 | 56224 |
| 2024-12-18 | 13.02 | $43.54 | 36724 |
| 2024-12-17 | 12.95 | $43.00 | 320 |
| 2024-12-16 | 13.44 | $43.84 | 18000 |
| 2024-12-13 | 13.67 | $43.34 | 120501 |
| 2024-12-12 | 14.06 | $42.85 | 41946 |
| 2024-12-11 | 14.61 | $43.02 | 399000 |
| 2024-12-10 | 15.09 | $43.45 | 60800 |
| 2024-12-09 | 15.41 | $44.77 | 59500 |
| 2024-12-06 | 15.30 | $47.69 | 68003 |
| 2024-12-05 | 14.61 | $46.75 | 88222 |
| 2024-12-04 | 13.99 | $43.02 | 62948 |
| 2024-12-03 | 14.71 | $42.89 | 34500 |
| 2024-12-02 | 15.41 | $43.53 | 26200 |
| 2024-11-29 | 15.88 | $44.19 | 16728 |
| 2024-11-27 | 16.10 | $45.38 | 44000 |
| 2024-11-26 | 15.93 | $44.04 | 21738 |
| 2024-11-25 | 16.20 | $43.53 | 45440 |
| 2024-11-22 | 16.52 | $43.77 | 64322 |
| 2024-11-21 | 16.82 | $42.30 | — |
| 2024-11-20 | 17.67 | $42.30 | 53812 |
| 2024-11-19 | 18.57 | $41.74 | — |
| 2024-11-18 | 19.29 | $41.74 | 20200 |
| 2024-11-15 | 20.05 | $40.80 | 20500 |
| 2024-11-14 | 20.48 | $42.04 | 65032 |
| 2024-11-13 | 21.29 | $41.21 | 18200 |
| 2024-11-12 | 21.84 | $40.80 | 1625 |
| 2024-11-11 | 21.18 | $40.93 | 4600 |
| 2024-11-08 | 20.42 | $41.05 | 20101 |
| 2024-11-07 | 19.51 | $40.77 | 9700 |
| 2024-11-06 | 18.56 | $41.17 | 49602 |
| 2024-11-05 | 17.32 | $41.81 | 27800 |
| 2024-11-04 | 16.09 | $39.85 | 13500 |
| 2024-11-01 | 15.39 | $40.15 | 16300 |
| 2024-10-31 | 14.26 | $40.08 | 14917 |
| 2024-10-30 | 13.06 | $38.74 | 64345 |
| 2024-10-29 | 12.34 | $36.26 | 11900 |
| 2024-10-28 | 12.91 | $36.56 | 23200 |
| 2024-10-25 | 13.46 | $36.44 | 4139 |
| 2024-10-24 | 13.97 | $36.44 | 25800 |
| 2024-10-23 | 14.41 | $36.83 | 23912 |
| 2024-10-22 | 15.12 | $37.53 | — |
| 2024-10-21 | 15.46 | $37.53 | 65536 |
| 2024-10-18 | 15.81 | $37.78 | 5319 |
| 2024-10-17 | 16.00 | $37.44 | 600 |
| 2024-10-16 | 16.42 | $37.44 | 6909 |
| 2024-10-15 | 16.86 | $36.83 | 7600 |
| 2024-10-14 | 17.70 | $37.00 | 643 |
| 2024-10-11 | 18.20 | $36.50 | 5515 |
| 2024-10-10 | 18.97 | $36.60 | 16800 |
| 2024-10-09 | 19.73 | $36.60 | 26400 |
| 2024-10-08 | 20.52 | $37.13 | 18800 |
| 2024-10-07 | 20.95 | $37.13 | 50600 |
| 2024-10-04 | 21.41 | $37.14 | 25745 |
| 2024-10-03 | 21.83 | $36.90 | 13800 |
| 2024-10-02 | 22.39 | $36.90 | 12303 |
| 2024-10-01 | 22.98 | $37.21 | 75300 |
| 2024-09-30 | 23.35 | $36.38 | 27116 |
| 2024-09-27 | 24.53 | $36.74 | 11542 |
| 2024-09-26 | 25.56 | $37.71 | 39529 |
| 2024-09-25 | 26.50 | $37.11 | 16732 |
| 2024-09-24 | 27.79 | $36.66 | 29600 |
| 2024-09-23 | 29.23 | $36.71 | 18129 |
| 2024-09-20 | 30.65 | $35.58 | 15400 |
| 2024-09-19 | 31.50 | $35.20 | 13700 |
| 2024-09-18 | 32.60 | $35.20 | 35000 |
| 2024-09-17 | 33.74 | $35.62 | 20624 |
| 2024-09-16 | 35.18 | $36.00 | 28000 |
| 2024-09-13 | 36.70 | $35.42 | 99234 |
| 2024-09-12 | 35.79 | $35.06 | 11100 |
| 2024-09-11 | 34.96 | $33.86 | 12933 |
| 2024-09-10 | 34.61 | $34.17 | 9500 |
| 2024-09-09 | 34.02 | $33.61 | 18000 |
| 2024-09-06 | 33.68 | $33.61 | 53513 |
| 2024-09-05 | 33.32 | $33.62 | 58315 |
| 2024-09-04 | 32.93 | $33.27 | 31900 |
| 2024-09-03 | 32.69 | $32.85 | 36218 |
| 2024-08-30 | 32.61 | $33.47 | 21900 |
| 2024-08-29 | 31.94 | $33.53 | 10300 |
| 2024-08-28 | 30.99 | $33.53 | 8000 |
| 2024-08-27 | 29.99 | $33.53 | 135300 |
| 2024-08-26 | 28.95 | $33.27 | 11805 |
| 2024-08-23 | 27.94 | $32.91 | 2913 |
| 2024-08-22 | 26.99 | $32.68 | 24613 |
| 2024-08-21 | 26.09 | $31.99 | 27000 |
| 2024-08-20 | 25.45 | $31.99 | 6109 |
| 2024-08-19 | 24.77 | $31.68 | 7500 |
| 2024-08-16 | 24.20 | $31.46 | 4227 |
| 2024-08-15 | 23.69 | $31.30 | 116400 |
| 2024-08-14 | 23.23 | $31.44 | 9500 |
| 2024-08-13 | 22.62 | $31.34 | 15912 |
| 2024-08-12 | 22.07 | $31.04 | 30500 |
| 2024-08-09 | 21.62 | $31.84 | 1700 |
| 2024-08-08 | 20.47 | $31.85 | 24306 |
| 2024-08-07 | 19.26 | $31.67 | 12623 |
| 2024-08-06 | 18.05 | $31.52 | 21941 |
| 2024-08-05 | 16.82 | $30.82 | 1000 |
| 2024-08-02 | 15.75 | $31.01 | 49509 |
| 2024-08-01 | 14.22 | $31.31 | 21408 |
| 2024-07-31 | 12.50 | $31.13 | 43111 |
| 2024-07-30 | 10.68 | $30.09 | 12101 |
| 2024-07-29 | 10.82 | $29.91 | 4441 |
| 2024-07-26 | 11.01 | $29.73 | 6400 |
| 2024-07-25 | 11.33 | $29.50 | 141200 |
| 2024-07-24 | 11.89 | $29.84 | 24500 |
| 2024-07-23 | 12.27 | $29.84 | 2500 |
| 2024-07-22 | 12.67 | $29.61 | 30800 |
| 2024-07-19 | 13.25 | $29.12 | 51100 |
| 2024-07-18 | 13.87 | $29.56 | 16528 |
| 2024-07-17 | 14.40 | $29.88 | 26500 |
| 2024-07-16 | 14.65 | $30.30 | 43500 |
| 2024-07-15 | 14.58 | $30.29 | 117700 |
| 2024-07-12 | 14.50 | $31.09 | 29700 |
| 2024-07-11 | 14.14 | $30.34 | 80720 |
| 2024-07-10 | 14.16 | $29.00 | 40500 |
| 2024-07-09 | 14.54 | $29.00 | 34600 |
| 2024-07-08 | 14.93 | $29.00 | 28700 |
| 2024-07-05 | 15.34 | $29.00 | 117 |
| 2024-07-03 | 15.77 | $28.58 | 235 |
| 2024-07-02 | 15.98 | $28.33 | 60000 |
| 2024-07-01 | 15.89 | $28.64 | 600 |
| 2024-06-28 | 16.52 | $28.48 | 54700 |
| 2024-06-27 | 17.12 | $28.78 | 55100 |
| 2024-06-26 | 18.01 | $29.25 | 14000 |
| 2024-06-25 | 18.49 | $29.25 | 29700 |
| 2024-06-24 | 19.00 | $29.25 | 13000 |
| 2024-06-21 | 19.54 | $29.40 | 165480 |
| 2024-06-20 | 19.97 | $29.99 | 30700 |
| 2024-06-18 | 19.82 | $29.99 | 4600 |
| 2024-06-17 | 19.67 | $30.28 | 30030 |
| 2024-06-14 | 19.21 | $30.16 | 91322 |
| 2024-06-13 | 18.80 | $29.50 | 48309 |
| 2024-06-12 | 18.60 | $29.71 | 69833 |
| 2024-06-11 | 18.18 | $30.10 | 37300 |
| 2024-06-10 | 17.60 | $29.38 | 116600 |
| 2024-06-07 | 17.47 | $29.18 | 14000 |
| 2024-06-06 | 17.46 | $29.18 | 75100 |
| 2024-06-05 | 17.45 | $28.74 | 99522 |
| 2024-06-04 | 17.73 | $28.42 | 17000 |
| 2024-06-03 | 18.24 | $28.54 | 34804 |
| 2024-05-31 | 18.79 | $28.50 | 28138 |
| 2024-05-30 | 19.52 | $28.28 | 3500 |
| 2024-05-29 | 20.44 | $27.38 | 1801 |
| 2024-05-28 | 20.94 | $27.98 | 513 |
| 2024-05-24 | 21.89 | $27.86 | 2000 |
| 2024-05-23 | 22.46 | $27.42 | 2746 |
| 2024-05-22 | 22.82 | $27.99 | 400 |
| 2024-05-21 | 23.71 | $28.01 | 1300 |
| 2024-05-20 | 24.69 | $28.30 | 800 |
| 2024-05-17 | 25.94 | $28.01 | 500 |
| 2024-05-16 | 26.85 | $28.03 | 400 |
| 2024-05-15 | 27.83 | $27.25 | 70250 |
| 2024-05-14 | 28.13 | $27.25 | 10500 |
| 2024-05-13 | 28.44 | $27.56 | 511 |
| 2024-05-10 | 28.97 | $27.09 | 3245 |
| 2024-05-09 | 28.88 | $27.23 | 140 |
| 2024-05-08 | 29.72 | $26.47 | 126500 |
| 2024-05-07 | 29.64 | $26.47 | 18521 |
| 2024-05-06 | 29.56 | $26.71 | 10600 |
| 2024-05-03 | 29.61 | $26.27 | 7100 |
| 2024-05-02 | 29.27 | $25.79 | 20800 |
| 2024-05-01 | 27.80 | $25.79 | 13530 |
| 2024-04-30 | 26.25 | $26.04 | 17200 |
| 2024-04-29 | 25.48 | $26.04 | 38939 |
| 2024-04-26 | 24.66 | $25.90 | 11500 |
| 2024-04-25 | 23.54 | $25.90 | 55100 |
| 2024-04-24 | 22.36 | $26.14 | 34100 |
| 2024-04-23 | 21.28 | $26.14 | 58900 |
| 2024-04-22 | 20.15 | $26.14 | 44746 |
| 2024-04-19 | 18.96 | $26.26 | 54000 |
| 2024-04-18 | 17.78 | $26.26 | 30900 |
| 2024-04-17 | 16.54 | $26.04 | 37918 |
| 2024-04-16 | 14.97 | $26.05 | 12926 |
| 2024-04-15 | 13.36 | $26.29 | 11138 |
| 2024-04-12 | 11.66 | $26.82 | 9848 |
| 2024-04-11 | 11.07 | $26.70 | 3900 |
| 2024-04-10 | 10.26 | $26.90 | 26000 |
| 2024-04-09 | 9.63 | $27.25 | 29900 |
| 2024-04-08 | 9.39 | $27.25 | 5800 |
| 2024-04-05 | 9.14 | $27.25 | 15200 |
| 2024-04-04 | 8.88 | $27.25 | 15949 |
| 2024-04-03 | 8.60 | $27.26 | 27805 |
| 2024-04-02 | 8.32 | $27.76 | 17100 |
| 2024-04-01 | 8.46 | $27.90 | 6200 |
| 2024-03-28 | 8.83 | $28.00 | 5400 |
| 2024-03-27 | 9.27 | $27.99 | 28132 |
| 2024-03-26 | 9.61 | $28.46 | 139 |
| 2024-03-25 | 9.66 | $28.78 | 25219 |
| 2024-03-22 | 9.31 | $28.75 | 14834 |
| 2024-03-21 | 9.01 | $28.53 | 24600 |
| 2024-03-20 | 8.95 | $28.53 | 10506 |
| 2024-03-19 | 8.89 | $28.22 | 31200 |
| 2024-03-18 | 9.12 | $27.95 | 49900 |
| 2024-03-15 | 9.54 | $27.96 | 21100 |
| 2024-03-14 | 9.99 | $27.66 | 14900 |
| 2024-03-13 | 10.14 | $27.88 | 24807 |
| 2024-03-12 | 10.46 | $28.10 | 53683 |
| 2024-03-11 | 10.97 | $28.82 | 22300 |
| 2024-03-08 | 10.67 | $28.94 | 13100 |
| 2024-03-07 | 10.26 | $28.86 | 13100 |
| 2024-03-06 | 9.89 | $28.19 | 5000 |
| 2024-03-05 | 10.15 | $28.20 | 47307 |
| 2024-03-04 | 10.42 | $28.52 | 25600 |
| 2024-03-01 | 10.29 | $28.52 | 13800 |
| 2024-02-29 | 10.15 | $28.23 | 8524 |
| 2024-02-28 | 10.27 | $28.16 | 46934 |
| 2024-02-27 | 10.47 | $27.99 | 68500 |
| 2024-02-26 | 10.83 | $27.61 | 49000 |
| 2024-02-23 | 11.21 | $27.61 | 6900 |
| 2024-02-22 | 11.61 | $27.61 | 76400 |
| 2024-02-21 | 12.03 | $27.62 | 44801 |
| 2024-02-20 | 12.48 | $27.51 | 48300 |
| 2024-02-16 | 12.71 | $27.20 | 7916 |
| 2024-02-15 | 12.67 | $27.18 | 28306 |
| 2024-02-14 | 12.62 | $26.56 | 6727 |
| 2024-02-13 | 11.93 | $26.22 | 18012 |
| 2024-02-12 | 11.02 | $27.16 | 2800 |
| 2024-02-09 | 10.66 | $27.02 | 10300 |
| 2024-02-08 | 10.13 | $26.78 | 8300 |
| 2024-02-07 | 9.31 | $27.12 | 2638 |
| 2024-02-06 | 8.70 | $27.10 | 32027 |
| 2024-02-05 | 7.93 | $26.91 | 79737 |
| 2024-02-02 | 7.12 | $27.61 | 15810 |
| 2024-02-01 | 7.16 | $28.00 | 913 |
| 2024-01-31 | 7.14 | $27.59 | 2437 |
| 2024-01-30 | 7.48 | $27.33 | 800 |
| 2024-01-29 | 7.60 | $27.42 | 605 |
| 2024-01-26 | 7.81 | $27.50 | 600 |
| 2024-01-25 | 8.11 | $27.41 | 1217 |
| 2024-01-24 | 8.25 | $27.55 | 1700 |
| 2024-01-23 | 8.53 | $27.58 | 230 |
| 2024-01-22 | 8.85 | $27.81 | 8700 |
| 2024-01-19 | 9.29 | $27.63 | 3622 |
| 2024-01-18 | 9.47 | $27.27 | 1000 |
| 2024-01-17 | 9.43 | $27.30 | 15044 |
| 2024-01-16 | 9.39 | $27.91 | 1637 |
| 2024-01-12 | 9.61 | $27.04 | 1000 |
| 2024-01-11 | 9.06 | $27.07 | 4000 |
| 2024-01-10 | 8.49 | $27.81 | 700 |
| 2024-01-09 | 8.43 | $28.04 | 2325 |
| 2024-01-08 | 8.59 | $28.57 | 1708 |
| 2024-01-05 | 8.84 | $28.14 | 1731 |
| 2024-01-04 | 9.27 | $28.22 | 1500 |
| 2024-01-03 | 9.71 | $28.55 | 17200 |
| 2024-01-02 | 9.96 | $28.55 | 1200 |
| 2023-12-29 | 10.23 | $28.55 | 2300 |
| 2023-12-28 | 10.51 | $28.62 | 4126 |
| 2023-12-27 | 10.80 | $28.91 | 27500 |
| 2023-12-26 | 10.76 | $29.00 | 1000 |
| 2023-12-22 | 10.57 | $28.26 | 3144 |
| 2023-12-21 | 10.86 | $28.06 | 1500 |
| 2023-12-20 | 11.35 | $28.06 | 2414 |
| 2023-12-19 | 11.87 | $28.16 | 1431 |
| 2023-12-18 | 12.33 | $27.59 | 2600 |
| 2023-12-15 | 12.93 | $28.00 | 7200 |
| 2023-12-14 | 13.33 | $28.74 | 2907 |
| 2023-12-13 | 13.13 | $28.37 | 9848 |
| 2023-12-12 | 13.17 | $27.31 | 8021 |
| 2023-12-11 | 13.71 | $27.43 | 7200 |
| 2023-12-08 | 14.38 | $27.94 | 11050 |
| 2023-12-07 | 14.75 | $27.94 | 3847 |
| 2023-12-06 | 15.14 | $27.98 | 901 |
| 2023-12-05 | 15.55 | $27.61 | 22300 |
| 2023-12-04 | 16.25 | $28.00 | 173028 |
| 2023-12-01 | 16.68 | $27.04 | 20600 |
| 2023-11-30 | 17.22 | $27.04 | 190600 |
| 2023-11-29 | 17.80 | $27.08 | 1900 |
| 2023-11-28 | 18.41 | $26.32 | 43800 |
| 2023-11-27 | 18.37 | $26.32 | 113928 |
| 2023-11-24 | 18.32 | $26.72 | 24100 |
| 2023-11-22 | 18.54 | $26.72 | 1538 |
| 2023-11-21 | 18.76 | $26.70 | 2225 |
| 2023-11-20 | 18.78 | $28.25 | 429 |
| 2023-11-17 | 19.59 | $28.37 | 14250 |
| 2023-11-16 | 20.34 | $28.37 | 4400 |
| 2023-11-15 | 21.13 | $28.37 | 1500 |
| 2023-11-14 | 21.96 | $28.37 | 3833 |
| 2023-11-13 | 22.83 | $27.30 | 1000 |
| 2023-11-10 | 23.47 | $27.30 | 3650 |
| 2023-11-09 | 24.15 | $27.30 | 6300 |
| 2023-11-08 | 24.85 | $27.30 | 23900 |
| 2023-11-07 | 25.60 | $27.65 | 200 |
| 2023-11-06 | 26.61 | $28.39 | 7930 |
| 2023-11-03 | 27.99 | $28.51 | 8714 |
| 2023-11-02 | 29.31 | $27.83 | 26603 |
| 2023-11-01 | 30.50 | $25.79 | 1300 |
| 2023-10-31 | 29.64 | $25.79 | 700 |
| 2023-10-30 | 28.74 | $25.87 | 1210 |
| 2023-10-27 | 27.83 | $25.99 | 18800 |
| 2023-10-26 | 26.93 | $26.37 | 3350 |
| 2023-10-25 | 26.15 | $26.37 | 5400 |
| 2023-10-24 | 25.34 | $26.37 | 19442 |
| 2023-10-23 | 24.49 | $26.49 | 27847 |
| 2023-10-20 | 23.59 | $28.15 | 3200 |
| 2023-10-19 | 23.65 | $28.15 | 20700 |
| 2023-10-18 | 23.72 | $28.15 | 4600 |
| 2023-10-17 | 23.79 | $28.15 | 10200 |
| 2023-10-16 | 23.87 | $28.15 | 28100 |
| 2023-10-13 | 23.95 | $27.79 | 63101 |
| 2023-10-12 | 24.03 | $28.47 | 10600 |
| 2023-10-11 | 24.54 | $28.47 | 8622 |
| 2023-10-10 | 25.07 | $28.08 | 30523 |
| 2023-10-09 | 25.30 | $27.40 | 40800 |
| 2023-10-06 | 24.94 | $27.40 | 9723 |
| 2023-10-05 | 24.56 | $27.48 | 17500 |
| 2023-10-04 | 24.40 | $26.61 | 23319 |
| 2023-10-03 | 23.33 | $27.13 | 71000 |
| 2023-10-02 | 22.62 | $27.13 | 19500 |
| 2023-09-29 | 21.88 | $28.57 | 17302 |
| 2023-09-28 | 21.90 | $28.49 | 16400 |
| 2023-09-27 | 21.92 | $29.23 | 30528 |
| 2023-09-26 | 22.53 | $30.57 | 12200 |
| 2023-09-25 | 22.73 | $30.57 | 5100 |
| 2023-09-22 | 22.95 | $30.57 | 9100 |
| 2023-09-21 | 23.18 | $30.57 | 10200 |
| 2023-09-20 | 23.41 | $30.57 | 7482 |
| 2023-09-19 | 23.67 | $31.20 | 25500 |
| 2023-09-18 | 23.14 | $31.20 | 76600 |
| 2023-09-15 | 22.59 | $31.20 | 20300 |
| 2023-09-14 | 22.00 | $29.37 | 159900 |
| 2023-09-13 | 23.00 | $29.37 | 60300 |
| 2023-09-12 | 24.05 | $29.37 | 35800 |
| 2023-09-11 | 25.15 | $29.37 | 1900 |
| 2023-09-08 | 26.31 | $29.37 | 15400 |
| 2023-09-07 | 27.53 | $29.37 | 228 |
| 2023-09-06 | 28.82 | $29.74 | 28900 |
| 2023-09-05 | 29.78 | $29.74 | 1205 |
| 2023-09-01 | 30.78 | $30.07 | 15300 |
| 2023-08-31 | 31.53 | $30.07 | 8500 |
| 2023-08-30 | 32.33 | $30.07 | 913 |
| 2023-08-29 | 33.16 | $30.00 | 5100 |
| 2023-08-28 | 33.95 | $30.00 | 3400 |
| 2023-08-25 | 34.78 | $30.00 | 5700 |
| 2023-08-24 | 35.66 | $30.33 | 330 |
| 2023-08-23 | 36.87 | $29.02 | 1700 |
| 2023-08-22 | 36.36 | $29.02 | 3100 |
| 2023-08-21 | 35.82 | $29.02 | 500 |
| 2023-08-18 | 35.25 | $29.30 | 400 |
| 2023-08-17 | 34.82 | $29.17 | 3800 |
| 2023-08-16 | 34.17 | $29.17 | 2900 |
| 2023-08-15 | 33.48 | $29.28 | 300 |
| 2023-08-14 | 32.83 | $30.03 | 4150 |
| 2023-08-11 | 32.58 | $30.03 | 200 |
| 2023-08-10 | 32.32 | $30.35 | 211 |
| 2023-08-09 | 32.26 | $29.80 | 4325 |
| 2023-08-08 | 31.38 | $29.80 | 2241 |
| 2023-08-07 | 30.46 | $30.66 | 4412 |
| 2023-08-04 | 30.52 | $30.66 | 1200 |
| 2023-08-03 | 30.58 | $30.09 | 200 |
| 2023-08-02 | 29.57 | $30.09 | 900 |
| 2023-08-01 | 28.52 | $31.47 | 4500 |
| 2023-07-31 | 28.79 | $31.47 | 200 |
| 2023-07-28 | 29.07 | $31.47 | 100 |
| 2023-07-27 | 29.36 | $31.47 | 300 |
| 2023-07-26 | 29.67 | $31.47 | 500 |
| 2023-07-25 | 30.00 | $31.47 | 6201 |
| 2023-07-24 | 30.35 | $31.70 | 650 |
| 2023-07-21 | 30.98 | $31.70 | 210 |
| 2023-07-20 | 31.65 | $31.21 | 725 |
| 2023-07-19 | 31.42 | $31.21 | 132 |
| 2023-07-18 | 31.18 | $31.20 | 204 |
| 2023-07-17 | 30.91 | $30.74 | 800 |
| 2023-07-14 | 29.63 | $30.74 | 550 |
| 2023-07-13 | 28.29 | $30.74 | 4731 |
| 2023-07-12 | 26.88 | $31.00 | 425 |
| 2023-07-11 | 25.56 | $31.00 | 300 |
| 2023-07-10 | 24.17 | $31.00 | 56100 |
| 2023-07-07 | 22.71 | $31.00 | 111900 |
| 2023-07-06 | 21.17 | $31.00 | 56100 |
| 2023-07-05 | 19.55 | $31.00 | 500 |
| 2023-07-03 | 17.85 | $31.75 | 28200 |
| 2023-06-30 | 16.51 | $31.75 | 500 |
| 2023-06-29 | 15.09 | $34.05 | 14250 |
| 2023-06-28 | 15.26 | $34.05 | 300 |
| 2023-06-27 | 15.43 | $34.05 | 200 |
| 2023-06-26 | 15.61 | $34.05 | — |
| 2023-06-23 | 15.80 | $34.05 | — |
| 2023-06-22 | 16.00 | $34.05 | — |
| 2023-06-21 | 16.21 | $34.05 | — |
| 2023-06-20 | 16.43 | $34.05 | — |
| 2023-06-16 | 16.67 | $34.05 | — |
| 2023-06-15 | 16.91 | $34.05 | — |
| 2023-06-14 | 17.17 | $34.05 | — |
| 2023-06-13 | 17.44 | $34.05 | 200 |
| 2023-06-12 | 17.73 | $33.86 | 340 |
| 2023-06-09 | 18.24 | $34.19 | 535 |
| 2023-06-08 | 18.32 | $34.19 | 505 |
| 2023-06-07 | 18.40 | $33.50 | — |
| 2023-06-06 | 19.30 | $33.50 | — |
| 2023-06-05 | 20.24 | $33.50 | 300 |
| 2023-06-02 | 21.23 | $33.50 | 3000 |
| 2023-06-01 | 22.27 | $33.50 | 2100 |
| 2023-05-31 | 23.37 | $33.50 | 1123 |
| 2023-05-30 | 24.53 | $33.50 | 600 |
| 2023-05-26 | 25.75 | $32.81 | 1500 |
| 2023-05-25 | 26.54 | $34.19 | 1650 |
| 2023-05-24 | 26.39 | $34.19 | 1425 |
| 2023-05-23 | 26.22 | $34.19 | 1200 |
| 2023-05-22 | 26.04 | $34.19 | 200 |
| 2023-05-19 | 25.86 | $34.25 | — |
| 2023-05-18 | 25.57 | $34.25 | 203 |
| 2023-05-17 | 25.27 | $34.45 | — |
| 2023-05-16 | 24.64 | $34.45 | 300 |
| 2023-05-15 | 23.98 | $34.22 | — |
| 2023-05-12 | 23.44 | $34.22 | — |
| 2023-05-11 | 22.88 | $34.22 | 1100 |
| 2023-05-10 | 22.29 | $34.51 | 3200 |
| 2023-05-09 | 21.28 | $33.95 | 326 |
| 2023-05-08 | 20.23 | $34.00 | 650 |
| 2023-05-05 | 19.40 | $34.00 | 2300 |
| 2023-05-04 | 18.53 | $33.50 | 400 |
| 2023-05-03 | 17.93 | $33.54 | 375 |
| 2023-05-02 | 17.24 | $33.54 | 237 |
| 2023-05-01 | 16.53 | $33.54 | 411 |
| 2023-04-28 | 15.77 | $32.85 | 142 |
| 2023-04-27 | 15.39 | $32.00 | 500 |
| 2023-04-26 | 15.64 | $31.64 | 168 |
| 2023-04-25 | 16.22 | $31.64 | 134 |
| 2023-04-24 | 16.83 | $31.64 | 100 |
| 2023-04-21 | 17.48 | $31.64 | 2300 |
| 2023-04-20 | 18.15 | $31.73 | 1700 |
| 2023-04-19 | 18.67 | $32.45 | — |
| 2023-04-18 | 18.52 | $32.45 | 250 |
| 2023-04-17 | 18.37 | $32.45 | 500 |
| 2023-04-14 | 18.20 | $33.17 | 325 |
| 2023-04-13 | 17.28 | $33.17 | 735 |
| 2023-04-12 | 16.32 | $32.75 | 307 |
| 2023-04-11 | 15.52 | $31.37 | 362 |
| 2023-04-10 | 15.61 | $31.37 | 381 |
| 2023-04-06 | 15.70 | $31.37 | 390 |
| 2023-04-05 | 15.80 | $31.37 | 400 |
| 2023-04-04 | 15.90 | $31.37 | 1300 |
| 2023-04-03 | 16.01 | $29.48 | 206 |
| 2023-03-31 | 15.88 | $30.71 | 1500 |
| 2023-03-30 | 16.39 | $30.71 | 1000 |
| 2023-03-29 | 16.93 | $29.96 | — |
| 2023-03-28 | 17.17 | $29.96 | — |
| 2023-03-27 | 17.41 | $29.96 | 300 |
| 2023-03-24 | 17.67 | $29.51 | — |
| 2023-03-23 | 17.27 | $29.51 | — |
| 2023-03-22 | 16.84 | $29.51 | 200 |
| 2023-03-21 | 16.39 | $29.98 | — |
| 2023-03-20 | 16.37 | $29.98 | 420 |
| 2023-03-17 | 16.35 | $29.84 | 100 |
| 2023-03-16 | 16.13 | $29.82 | 400 |
| 2023-03-15 | 15.87 | $30.09 | — |
| 2023-03-14 | 15.84 | $30.09 | — |
| 2023-03-13 | 15.80 | $30.09 | — |
| 2023-03-10 | 15.77 | $30.09 | — |
| 2023-03-09 | 15.74 | $30.09 | 700 |
| 2023-03-08 | 15.70 | $30.59 | — |
| 2023-03-07 | 16.08 | $30.59 | 500 |
| 2023-03-06 | 16.48 | $30.59 | 5600 |
| 2023-03-03 | 16.90 | $31.14 | 1806 |
| 2023-03-02 | 17.29 | $30.35 | 6849 |
| 2023-03-01 | 16.97 | $30.70 | 4400 |
| 2023-02-28 | 16.96 | $30.87 | 44100 |
| 2023-02-27 | 17.07 | $31.50 | 200 |
| 2023-02-24 | 17.70 | $31.69 | 2750 |
| 2023-02-23 | 18.53 | $31.69 | 1539 |
| 2023-02-22 | 19.41 | $31.59 | 3011 |
| 2023-02-21 | 18.77 | $32.20 | 3875 |
| 2023-02-17 | 18.59 | $32.20 | 1626 |
| 2023-02-16 | 18.40 | $32.24 | 4437 |
| 2023-02-15 | 18.23 | $32.24 | 1400 |
| 2023-02-14 | 18.05 | $32.39 | 2600 |
| 2023-02-13 | 18.04 | $32.09 | 4718 |
| 2023-02-10 | 17.68 | $32.09 | 325 |
| 2023-02-09 | 17.30 | $31.88 | 8000 |
| 2023-02-08 | 16.23 | $32.16 | 131 |
| 2023-02-07 | 15.30 | $32.11 | 801 |
| 2023-02-06 | 14.32 | $32.68 | 5000 |
| 2023-02-03 | 13.66 | $32.68 | 7824 |
| 2023-02-02 | 12.97 | $33.28 | 4100 |
| 2023-02-01 | 12.71 | $33.07 | 1035 |
| 2023-01-31 | 12.20 | $33.63 | 25700 |
| 2023-01-30 | 12.08 | $33.30 | 900 |
| 2023-01-27 | 11.69 | $33.55 | 200 |
| 2023-01-26 | 11.48 | $33.87 | 2650 |
| 2023-01-25 | 11.55 | $33.87 | 1475 |
| 2023-01-24 | 11.63 | $33.87 | 887 |
| 2023-01-23 | 11.71 | $33.87 | 593 |
| 2023-01-20 | 11.79 | $33.87 | 216 |
| 2023-01-19 | 11.87 | $34.13 | 826 |
| 2023-01-18 | 12.06 | $34.20 | 441 |
| 2023-01-17 | 12.41 | $34.83 | 400 |
| 2023-01-13 | 12.84 | $34.00 | 500 |
| 2023-01-12 | 13.00 | $33.75 | 300 |
| 2023-01-11 | 12.91 | $33.75 | 100 |
| 2023-01-10 | 12.82 | $33.75 | 100 |
| 2023-01-09 | 12.72 | $33.75 | 44322 |
| 2023-01-06 | 12.61 | $33.85 | 200 |
| 2023-01-05 | 12.57 | $33.85 | 250 |
| 2023-01-04 | 12.52 | $33.85 | 400 |
| 2023-01-03 | 12.48 | $34.33 | 300 |
| 2022-12-30 | 12.72 | $34.76 | 750 |
| 2022-12-29 | 13.25 | $34.33 | 1200 |
| 2022-12-28 | 13.50 | $34.76 | 3000 |
| 2022-12-27 | 14.04 | $35.40 | 1000 |
| 2022-12-23 | 14.49 | $35.37 | 650 |
| 2022-12-22 | 14.99 | $35.37 | 100 |
| 2022-12-21 | 15.51 | $35.37 | 225 |
| 2022-12-20 | 16.06 | $34.56 | 100 |
| 2022-12-19 | 16.66 | $34.56 | 400 |
| 2022-12-16 | 17.29 | $34.98 | 200 |
| 2022-12-15 | 18.20 | $36.81 | 100 |
| 2022-12-14 | 17.77 | $36.81 | 128 |
| 2022-12-13 | 17.32 | $36.12 | 3900 |
| 2022-12-12 | 17.23 | $36.12 | 1200 |
| 2022-12-09 | 17.13 | $36.12 | 1000 |
| 2022-12-08 | 17.02 | $35.90 | — |
| 2022-12-07 | 17.03 | $35.90 | 1800 |
| 2022-12-06 | 17.03 | $35.25 | 800 |
| 2022-12-05 | 17.59 | $34.76 | 900 |
| 2022-12-02 | 18.24 | $35.08 | — |
| 2022-12-01 | 18.71 | $35.08 | 2101 |
| 2022-11-30 | 19.20 | $34.05 | — |
| 2022-11-29 | 20.05 | $34.05 | 5400 |
| 2022-11-28 | 20.96 | $34.05 | 7500 |
| 2022-11-25 | 21.91 | $34.05 | 1224 |
| 2022-11-23 | 22.91 | $33.40 | 325 |
| 2022-11-22 | 23.63 | $33.20 | 401 |
| 2022-11-21 | 24.23 | $32.74 | 732 |
| 2022-11-18 | 24.57 | $32.50 | 115 |
| 2022-11-17 | 24.79 | $32.60 | 510 |
| 2022-11-16 | 25.05 | $32.90 | 300 |
| 2022-11-15 | 25.45 | $33.00 | 400 |
| 2022-11-14 | 25.87 | $33.24 | 200 |
| 2022-11-11 | 26.58 | $33.58 | 420 |
| 2022-11-10 | 27.47 | $32.47 | 8550 |
| 2022-11-09 | 27.81 | $32.47 | 9075 |
| 2022-11-08 | 28.17 | $32.47 | 1600 |
| 2022-11-07 | 28.54 | $31.72 | 3920 |
| 2022-11-04 | 28.51 | $31.86 | 329 |
| 2022-11-03 | 28.60 | $31.33 | 120 |
| 2022-11-02 | 28.39 | $31.96 | 900 |
| 2022-11-01 | 28.37 | $32.23 | 1000 |
| 2022-10-31 | 28.39 | $33.16 | 800 |
| 2022-10-28 | 28.66 | $33.30 | 600 |
| 2022-10-27 | 28.95 | $33.65 | 300 |
| 2022-10-26 | 29.49 | $32.96 | 502 |
| 2022-10-25 | 29.73 | $32.81 | 600 |
| 2022-10-24 | 29.91 | $31.90 | 103200 |
| 2022-10-21 | 29.71 | $29.39 | 2700 |
| 2022-10-20 | 28.74 | $31.28 | 624 |
| 2022-10-19 | 28.14 | $31.85 | 9337 |
| 2022-10-18 | 27.69 | $31.85 | 100 |
| 2022-10-17 | 27.22 | $31.58 | 2000 |
| 2022-10-14 | 26.67 | $30.52 | 900 |
| 2022-10-13 | 25.66 | $30.99 | 1908 |
| 2022-10-12 | 24.59 | $30.22 | 1322 |
| 2022-10-11 | 23.56 | $31.64 | 3500 |
| 2022-10-10 | 22.76 | $30.00 | 2900 |
| 2022-10-07 | 21.12 | $32.44 | 616 |
| 2022-10-06 | 19.94 | $33.02 | 922 |
| 2022-10-05 | 18.87 | $34.90 | 300 |
| 2022-10-04 | 18.39 | $35.61 | 1141 |
| 2022-10-03 | 18.19 | $34.96 | 600 |
| 2022-09-30 | 17.47 | $34.19 | 1003 |
| 2022-09-29 | 16.08 | $34.19 | 1400 |
| 2022-09-28 | 14.61 | $35.74 | 4319 |
| 2022-09-27 | 13.53 | $36.05 | 9600 |
| 2022-09-26 | 12.65 | $36.05 | 445 |
| 2022-09-23 | 11.72 | $37.09 | 600 |
| 2022-09-22 | 11.23 | $38.61 | 4900 |
| 2022-09-21 | 11.69 | $38.61 | 115 |
| 2022-09-20 | 12.17 | $38.22 | 1744 |
| 2022-09-19 | 12.43 | $38.59 | 215 |
| 2022-09-16 | 12.86 | $37.94 | 100 |
| 2022-09-15 | 12.80 | $37.83 | 1105 |
| 2022-09-14 | 12.74 | $38.78 | 225 |
| 2022-09-13 | 13.39 | $39.61 | 2550 |
| 2022-09-12 | 13.34 | $39.61 | 12200 |
| 2022-09-09 | 13.29 | $38.98 | 1375 |
| 2022-09-08 | 13.94 | $38.98 | 300 |
| 2022-09-07 | 14.63 | $39.18 | 100 |
| 2022-09-06 | 15.18 | $38.25 | 1400 |
| 2022-09-02 | 15.71 | $38.45 | 615 |
| 2022-09-01 | 16.44 | $38.95 | 710 |
| 2022-08-31 | 17.08 | $38.85 | 5700 |
| 2022-08-30 | 17.74 | $39.41 | 305 |
| 2022-08-29 | 17.91 | $39.51 | 500 |
| 2022-08-26 | 17.99 | $39.53 | 138 |
| 2022-08-25 | 18.06 | $39.64 | 100 |
| 2022-08-24 | 18.04 | $39.72 | 300 |
| 2022-08-23 | 17.96 | $38.90 | 200 |
| 2022-08-22 | 18.39 | $38.68 | 500 |
| 2022-08-19 | 19.01 | $39.17 | 150 |
| 2022-08-18 | 19.24 | $39.17 | 1432 |
| 2022-08-17 | 19.47 | $39.22 | 125 |
| 2022-08-16 | 19.68 | $39.22 | 3112 |
| 2022-08-15 | 19.90 | $39.24 | 800 |
| 2022-08-12 | 20.24 | $39.05 | 328 |
| 2022-08-11 | 20.38 | $39.11 | 100 |
| 2022-08-10 | 20.45 | $39.11 | — |
| 2022-08-09 | 20.51 | $39.11 | 3200 |
| 2022-08-08 | 20.58 | $38.23 | — |
| 2022-08-05 | 21.08 | $38.23 | 200 |
| 2022-08-04 | 21.60 | $38.65 | 300 |
| 2022-08-03 | 21.89 | $38.01 | 1240 |
| 2022-08-02 | 22.25 | $38.68 | 511 |
| 2022-08-01 | 21.49 | $36.98 | 201 |
| 2022-07-29 | 21.47 | $38.57 | 4840 |
| 2022-07-28 | 20.24 | $37.92 | 800 |
| 2022-07-27 | 19.24 | $37.63 | 1300 |
| 2022-07-26 | 18.32 | $37.05 | 300 |
| 2022-07-25 | 17.71 | $37.12 | 900 |
| 2022-07-22 | 17.06 | $36.47 | 5527 |
| 2022-07-21 | 16.40 | $36.79 | 600 |
| 2022-07-20 | 15.86 | $36.55 | 2128 |
| 2022-07-19 | 15.44 | $36.47 | 200 |
| 2022-07-18 | 14.89 | $36.23 | 1200 |
| 2022-07-15 | 14.41 | $35.67 | 800 |
| 2022-07-14 | 14.25 | $35.26 | 700 |
| 2022-07-13 | 14.30 | $35.73 | 2300 |
| 2022-07-12 | 14.35 | $34.85 | 2845 |
| 2022-07-11 | 14.88 | $34.97 | 800 |
| 2022-07-08 | 15.37 | $35.17 | 835 |
| 2022-07-07 | 15.90 | $34.90 | 200 |
| 2022-07-06 | 16.72 | $34.20 | 400 |
| 2022-07-05 | 17.21 | $34.04 | 400 |
| 2022-07-01 | 17.51 | $34.96 | — |
| 2022-06-30 | 18.43 | $34.96 | 5100 |
| 2022-06-29 | 19.40 | $35.74 | — |
| 2022-06-28 | 19.48 | $35.74 | 300 |
| 2022-06-27 | 19.57 | $35.73 | 101 |
| 2022-06-24 | 19.67 | $34.23 | — |
| 2022-06-23 | 20.58 | $34.23 | 546 |
| 2022-06-22 | 21.53 | $34.66 | 301 |
| 2022-06-21 | 22.53 | $34.02 | 200 |
| 2022-06-17 | 23.05 | $33.65 | 8700 |
| 2022-06-16 | 23.26 | $34.11 | 944 |
| 2022-06-15 | 23.89 | $34.53 | 300 |
| 2022-06-14 | 24.89 | $35.04 | 3330 |
| 2022-06-13 | 26.03 | $35.61 | 4104 |
| 2022-06-10 | 26.99 | $36.25 | 212 |
| 2022-06-09 | 26.99 | $36.69 | 206 |
| 2022-06-08 | 26.41 | $37.04 | 400 |
| 2022-06-07 | 25.35 | $36.49 | — |
| 2022-06-06 | 24.56 | $36.49 | — |
| 2022-06-03 | 23.73 | $36.49 | 5500 |
| 2022-06-02 | 22.85 | $35.82 | — |
| 2022-06-01 | 22.36 | $35.82 | 100 |
| 2022-05-31 | 21.84 | $35.76 | 4232 |
| 2022-05-27 | 21.34 | $35.27 | 1800 |
| 2022-05-26 | 21.09 | $35.40 | 801 |
| 2022-05-25 | 20.67 | $35.60 | 1901 |
| 2022-05-24 | 19.98 | $35.03 | 200 |
| 2022-05-23 | 19.36 | $35.00 | — |
| 2022-05-20 | 18.98 | $35.00 | 600 |
| 2022-05-19 | 18.59 | $35.16 | 100 |
| 2022-05-18 | 18.00 | $34.92 | 200 |
| 2022-05-17 | 17.52 | $34.93 | 3600 |
| 2022-05-16 | 17.02 | $34.78 | 400 |
| 2022-05-13 | 16.63 | $33.88 | 100 |
| 2022-05-12 | 16.83 | $33.00 | 1400 |
| 2022-05-11 | 17.29 | $33.72 | 20515 |
| 2022-05-10 | 17.03 | $33.72 | 200 |
| 2022-05-09 | 17.12 | $34.23 | 2400 |
| 2022-05-06 | 16.64 | $34.38 | 800 |
| 2022-05-05 | 15.99 | $34.15 | 400 |
| 2022-05-04 | 15.45 | $34.10 | 2200 |
| 2022-05-03 | 15.02 | $34.25 | 2210 |
| 2022-05-02 | 14.52 | $33.75 | 7600 |
| 2022-04-29 | 14.19 | $33.17 | — |
| 2022-04-28 | 14.49 | $33.19 | 2300 |
| 2022-04-27 | 14.81 | $32.69 | 4500 |
| 2022-04-26 | 15.52 | $32.64 | 3244 |
| 2022-04-25 | 16.26 | $32.63 | 1116 |
| 2022-04-22 | 17.05 | $33.38 | 824 |
| 2022-04-21 | 17.39 | $33.86 | 2743 |
| 2022-04-20 | 17.21 | $34.29 | 800 |
| 2022-04-19 | 16.36 | $33.90 | 1700 |
| 2022-04-18 | 15.49 | $33.45 | 200 |
| 2022-04-14 | 15.18 | $33.46 | 840 |
| 2022-04-13 | 14.86 | $33.20 | 240 |
| 2022-04-12 | 14.74 | $33.31 | 200 |
| 2022-04-11 | 14.45 | $33.20 | 3030 |
| 2022-04-08 | 14.24 | $33.56 | 100 |
| 2022-04-07 | 13.51 | $33.40 | 100 |
| 2022-04-06 | 12.87 | $33.50 | 2322 |
| 2022-04-05 | 12.07 | $32.53 | — |
| 2022-04-04 | 12.03 | $32.53 | 1427 |
| 2022-04-01 | 11.99 | $32.72 | 114 |
| 2022-03-31 | 11.67 | $32.53 | 341 |
| 2022-03-30 | 11.37 | $32.48 | 900 |
| 2022-03-29 | 11.11 | $32.95 | 300 |
| 2022-03-28 | 10.58 | $32.41 | 136 |
| 2022-03-25 | 10.46 | $32.52 | 520 |
| 2022-03-24 | 10.20 | $32.68 | 900 |
| 2022-03-23 | 9.94 | $32.54 | 1013 |
| 2022-03-22 | 9.66 | $32.73 | 738 |
| 2022-03-21 | 9.20 | $32.85 | 900 |
| 2022-03-18 | 8.57 | $32.90 | 400 |
| 2022-03-17 | 8.13 | $32.94 | 3500 |
| 2022-03-16 | 7.67 | $32.17 | 800 |
| 2022-03-15 | 7.59 | $31.73 | 2900 |
| 2022-03-14 | 7.95 | $31.07 | 910 |
| 2022-03-11 | 8.33 | $31.70 | 3302 |
| 2022-03-10 | 8.09 | $31.61 | 5805 |
| 2022-03-09 | 7.99 | $31.53 | 49600 |
| 2022-03-08 | 8.02 | $31.10 | 3200 |
| 2022-03-07 | 8.25 | $31.29 | 200 |
| 2022-03-04 | 8.23 | $30.30 | 10100 |
| 2022-03-03 | 8.24 | $30.52 | 1100 |
| 2022-03-02 | 8.29 | $30.83 | 4922 |
| 2022-03-01 | 8.67 | $30.58 | 7536 |
| 2022-02-28 | 8.94 | $30.64 | 530 |
| 2022-02-25 | 9.38 | $30.55 | — |
| 2022-02-24 | 9.60 | $30.29 | 900 |
| 2022-02-23 | 9.60 | $30.85 | 200 |
| 2022-02-22 | 10.06 | $30.74 | 6822 |
| 2022-02-18 | 10.46 | $30.98 | 4500 |
| 2022-02-17 | 10.71 | $31.43 | 924 |
| 2022-02-16 | 10.67 | $31.32 | 512 |
| 2022-02-15 | 10.71 | $31.09 | 540 |
| 2022-02-14 | 10.89 | $31.05 | 600 |
| 2022-02-11 | 11.15 | $31.20 | 1300 |
| 2022-02-10 | 11.05 | $31.36 | 4500 |
| 2022-02-09 | 10.79 | $31.43 | 728 |
| 2022-02-08 | 10.76 | $31.12 | 300 |
| 2022-02-07 | 10.88 | $31.20 | 1800 |
| 2022-02-04 | 11.11 | $30.75 | 623 |
| 2022-02-03 | 11.58 | $31.05 | 1200 |
| 2022-02-02 | 11.75 | $31.26 | 3127 |
| 2022-02-01 | 11.72 | $31.09 | 2500 |
| 2022-01-31 | 11.86 | $31.11 | 3600 |
| 2022-01-28 | 12.01 | $30.35 | 11520 |
| 2022-01-27 | 12.51 | $29.94 | 1200 |
| 2022-01-26 | 12.70 | $29.74 | 900 |
| 2022-01-25 | 12.91 | $29.73 | 547 |
| 2022-01-24 | 12.57 | $29.97 | 3200 |
| 2022-01-21 | 12.22 | $30.13 | 800 |
| 2022-01-20 | 12.51 | $31.25 | 9100 |
| 2022-01-19 | 12.96 | $30.80 | 400 |
| 2022-01-18 | 13.39 | $30.80 | 2811 |
| 2022-01-14 | 13.85 | $30.76 | 500 |
| 2022-01-13 | 14.55 | $30.91 | 600 |
| 2022-01-12 | 15.15 | $30.90 | 1500 |
| 2022-01-11 | 15.87 | $30.53 | 900 |
| 2022-01-10 | 16.41 | $30.63 | 1700 |
| 2022-01-07 | 17.00 | $30.87 | 1314 |
| 2022-01-06 | 17.89 | $30.71 | 1000 |
| 2022-01-05 | 18.67 | $30.71 | 1400 |
| 2022-01-04 | 19.55 | $30.94 | 500 |
| 2022-01-03 | 20.31 | $31.50 | 538 |
| 2021-12-31 | 20.82 | $31.19 | 431 |
| 2021-12-30 | 21.56 | $30.90 | 700 |
| 2021-12-29 | 22.49 | $31.25 | 400 |
| 2021-12-28 | 23.21 | $31.10 | — |
| 2021-12-27 | 24.06 | $31.10 | 417 |
| 2021-12-23 | 24.96 | $31.33 | 600 |
| 2021-12-22 | 25.72 | $31.18 | 440 |
| 2021-12-21 | 26.45 | $30.78 | 700 |
| 2021-12-20 | 26.86 | $29.91 | 434 |
| 2021-12-17 | 26.58 | $30.15 | 615 |
| 2021-12-16 | 26.42 | $30.65 | 1430 |
| 2021-12-15 | 26.54 | $30.27 | 526 |
| 2021-12-14 | 26.27 | $30.00 | 1728 |
| 2021-12-13 | 25.72 | $30.18 | 1700 |
| 2021-12-10 | 25.15 | $30.28 | 1000 |
| 2021-12-09 | 24.75 | $30.75 | 12308 |
| 2021-12-08 | 24.62 | $31.12 | 342 |
| 2021-12-07 | 24.66 | $31.14 | 5405 |
| 2021-12-06 | 24.73 | $30.72 | 1845 |
| 2021-12-03 | 24.37 | $29.64 | 3700 |
| 2021-12-02 | 23.26 | $30.06 | 1200 |
| 2021-12-01 | 22.28 | $30.27 | 701 |
| 2021-11-30 | 21.33 | $29.86 | 14800 |
| 2021-11-29 | 20.32 | $30.99 | 940 |
| 2021-11-26 | 19.82 | $30.97 | 3048 |
| 2021-11-24 | 19.18 | $31.38 | 1635 |
| 2021-11-23 | 18.82 | $31.53 | 2800 |
| 2021-11-22 | 18.53 | $31.87 | 2000 |
| 2021-11-19 | 18.40 | $32.03 | 300 |
| 2021-11-18 | 18.41 | $32.19 | 700 |
| 2021-11-17 | 18.44 | $32.16 | 2900 |
| 2021-11-16 | 18.51 | $32.54 | 1214 |
| 2021-11-15 | 18.85 | $32.39 | 2329 |
| 2021-11-12 | 19.09 | $32.30 | 210 |
| 2021-11-11 | 19.27 | $32.27 | 529 |
| 2021-11-10 | 19.46 | $33.02 | 1040 |
| 2021-11-09 | 20.11 | $32.76 | 2100 |
| 2021-11-08 | 20.79 | $32.70 | 3900 |
| 2021-11-05 | 21.27 | $32.95 | 1800 |
| 2021-11-04 | 22.13 | $32.82 | 326 |
| 2021-11-03 | 22.92 | $32.92 | 1910 |
| 2021-11-02 | 23.74 | $32.92 | 1449 |
| 2021-11-01 | 24.68 | $33.35 | 500 |
| 2021-10-29 | 25.68 | $32.85 | 2630 |
| 2021-10-28 | 26.42 | $32.95 | 707 |
| 2021-10-27 | 27.37 | $32.82 | 8208 |
| 2021-10-26 | 28.38 | $34.60 | 1100 |
| 2021-10-25 | 29.12 | $35.38 | 200 |
| 2021-10-22 | 29.24 | $35.92 | 1307 |
| 2021-10-21 | 28.91 | $36.03 | 3100 |
| 2021-10-20 | 28.72 | $35.25 | — |
| 2021-10-19 | 28.91 | $35.25 | 300 |
| 2021-10-18 | 29.11 | $35.13 | 900 |
| 2021-10-15 | 29.41 | $35.00 | 509 |
| 2021-10-14 | 29.83 | $34.62 | — |
| 2021-10-13 | 30.47 | $34.62 | 300 |
| 2021-10-12 | 31.14 | $33.95 | 340 |
| 2021-10-11 | 32.19 | $35.40 | 839 |
| 2021-10-08 | 32.14 | $33.80 | 300 |
| 2021-10-07 | 33.49 | $33.72 | 800 |
| 2021-10-06 | 34.91 | $33.22 | 2800 |
| 2021-10-05 | 36.52 | $33.40 | 400 |
| 2021-10-04 | 38.26 | $33.40 | 906 |
| 2021-10-01 | 40.09 | $33.42 | 1900 |
| 2021-09-30 | 42.15 | $33.64 | 2700 |
| 2021-09-29 | 44.04 | $33.32 | 1100 |
| 2021-09-28 | 46.30 | $33.74 | 39037 |
| 2021-09-27 | 48.64 | $34.63 | 300 |
| 2021-09-24 | 49.77 | $34.56 | 2200 |
| 2021-09-23 | 51.01 | $34.93 | 3401 |
| 2021-09-22 | 51.46 | $34.69 | — |
| 2021-09-21 | 52.14 | $34.69 | 400 |
| 2021-09-20 | 52.86 | $34.79 | — |
| 2021-09-17 | 53.42 | $34.79 | — |
| 2021-09-16 | 54.01 | $34.79 | 1000 |
| 2021-09-15 | 54.63 | $34.72 | — |
| 2021-09-14 | 55.35 | $34.72 | 3110 |
| 2021-09-13 | 56.10 | $34.90 | 600 |
| 2021-09-10 | 56.62 | $34.31 | — |
| 2021-09-09 | 57.49 | $34.31 | — |
| 2021-09-08 | 58.40 | $34.31 | — |
| 2021-09-07 | 59.36 | $34.31 | 1100 |
| 2021-09-03 | 60.37 | $34.60 | 100 |
| 2021-09-02 | 61.14 | $34.61 | 500 |
| 2021-09-01 | 61.95 | $34.40 | — |
| 2021-08-31 | 62.40 | $34.40 | 3728 |
| 2021-08-30 | 62.87 | $34.46 | — |
| 2021-08-27 | 63.23 | $34.46 | 1900 |
| 2021-08-26 | 63.62 | $34.24 | 200 |
| 2021-08-25 | 63.79 | $34.12 | 201 |
| 2021-08-24 | 64.01 | $34.30 | 100 |
| 2021-08-23 | 64.08 | $34.01 | 1401 |
| 2021-08-20 | 64.15 | $33.35 | 9800 |
| 2021-08-19 | 64.42 | $33.81 | — |
| 2021-08-18 | 63.89 | $33.81 | 441 |
| 2021-08-17 | 63.34 | $33.88 | — |
| 2021-08-16 | 62.69 | $33.88 | — |
| 2021-08-13 | 62.01 | $33.88 | 100 |
| 2021-08-12 | 61.29 | $33.65 | 900 |
| 2021-08-11 | 60.56 | $33.46 | 627 |
| 2021-08-10 | 59.79 | $33.72 | 400 |
| 2021-08-09 | 58.78 | $33.88 | 401 |
| 2021-08-06 | 57.60 | $33.94 | 1100 |
| 2021-08-05 | 56.32 | $33.69 | — |
| 2021-08-04 | 55.00 | $33.70 | 400 |
| 2021-08-03 | 53.59 | $33.94 | 1400 |
| 2021-08-02 | 52.09 | $33.80 | — |
| 2021-07-30 | 50.53 | $33.80 | 300 |
| 2021-07-29 | 48.89 | $33.76 | 1100 |
| 2021-07-28 | 47.17 | $32.77 | — |
| 2021-07-27 | 45.42 | $32.77 | — |
| 2021-07-26 | 43.57 | $32.77 | — |
| 2021-07-23 | 41.62 | $32.77 | 500 |
| 2021-07-22 | 39.57 | $32.75 | 401 |
| 2021-07-21 | 37.42 | $31.52 | 100 |
| 2021-07-20 | 35.21 | $31.52 | 5050 |
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