Is First Trust Dorsey Wright DALI Equity ETF (DALI) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Dorsey Wright DALI Equity ETF (DALI) research center and poll results.
NASDAQ : DALI
First Trust Dorsey Wright DALI Equity ETF — Technical Indicators
$28.1056 USD
$0.05 (0.16%)
- Volume
- 233
- Average Volume
- 7.66K
- Market Capitalization
- $108.3M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.46
- Year Low
- $26.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
28.41
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.65
Average
25.87
Maximum
30.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.41 | $28.11 | 238 |
| 2026-07-30 | 28.46 | $28.17 | 1026 |
| 2026-07-29 | 28.52 | $27.43 | 8800 |
| 2026-07-28 | 28.64 | $27.69 | 2600 |
| 2026-07-27 | 28.72 | $28.06 | 1800 |
| 2026-07-24 | 28.79 | $28.17 | 101 |
| 2026-07-23 | 28.87 | $28.36 | 53304 |
| 2026-07-22 | 28.93 | $28.64 | 3418 |
| 2026-07-21 | 28.98 | $28.53 | 4516 |
| 2026-07-20 | 29.09 | $27.88 | 744 |
| 2026-07-17 | 29.23 | $28.08 | 307 |
| 2026-07-16 | 29.36 | $28.32 | 13700 |
| 2026-07-15 | 29.49 | $28.76 | 100 |
| 2026-07-14 | 29.61 | $28.66 | 6415 |
| 2026-07-13 | 29.70 | $28.31 | 2300 |
| 2026-07-10 | 29.80 | $28.93 | 100 |
| 2026-07-09 | 29.83 | $28.87 | 1217 |
| 2026-07-08 | 29.87 | $28.68 | 2104 |
| 2026-07-07 | 29.93 | $28.86 | 644 |
| 2026-07-06 | 29.97 | $29.62 | 4500 |
| 2026-07-02 | 30.03 | $29.26 | 500 |
| 2026-07-01 | 30.12 | $29.31 | 1913 |
| 2026-06-30 | 30.21 | $29.75 | 21500 |
| 2026-06-29 | 30.29 | $29.44 | 54404 |
| 2026-06-26 | 30.37 | $29.32 | 27600 |
| 2026-06-25 | 30.46 | $29.72 | 12349 |
| 2026-06-24 | 30.53 | $29.56 | 3800 |
| 2026-06-23 | 30.62 | $29.74 | 6400 |
| 2026-06-22 | 30.65 | $30.78 | 14999 |
| 2026-06-18 | 30.64 | $30.68 | 5300 |
| 2026-06-17 | 30.62 | $30.55 | 18170 |
| 2026-06-16 | 30.58 | $30.96 | 3000 |
| 2026-06-15 | 30.55 | $31.15 | 22700 |
| 2026-06-12 | 30.50 | $30.51 | 4298 |
| 2026-06-11 | 30.53 | $30.36 | 26951 |
| 2026-06-10 | 30.58 | $29.38 | 10400 |
| 2026-06-09 | 30.66 | $29.78 | 8661 |
| 2026-06-08 | 30.74 | $29.83 | 34943 |
| 2026-06-05 | 30.81 | $29.65 | 3400 |
| 2026-06-04 | 30.87 | $30.90 | 15500 |
| 2026-06-03 | 30.89 | $30.96 | 2306 |
| 2026-06-02 | 30.88 | $31.21 | 3402 |
| 2026-06-01 | 30.82 | $31.29 | 500 |
| 2026-05-29 | 30.77 | $31.15 | 337 |
| 2026-05-28 | 30.74 | $31.10 | 400 |
| 2026-05-27 | 30.67 | $31.03 | 5756 |
| 2026-05-26 | 30.61 | $31.30 | 5015 |
| 2026-05-22 | 30.54 | $30.48 | 9002 |
| 2026-05-21 | 30.51 | $30.45 | 4802 |
| 2026-05-20 | 30.48 | $30.26 | 1600 |
| 2026-05-19 | 30.47 | $29.83 | 1300 |
| 2026-05-18 | 30.47 | $30.28 | 2900 |
| 2026-05-15 | 30.46 | $30.23 | 1607 |
| 2026-05-14 | 30.47 | $31.13 | 3430 |
| 2026-05-13 | 30.41 | $31.39 | 600 |
| 2026-05-12 | 30.33 | $30.96 | 8800 |
| 2026-05-11 | 30.29 | $31.40 | 4721 |
| 2026-05-08 | 30.21 | $31.25 | 2400 |
| 2026-05-07 | 30.13 | $30.78 | 1702 |
| 2026-05-06 | 30.06 | $31.32 | 5821 |
| 2026-05-05 | 29.96 | $30.66 | 4240 |
| 2026-05-04 | 29.84 | $30.10 | 1400 |
| 2026-05-01 | 29.74 | $30.39 | 2467 |
| 2026-04-30 | 29.63 | $30.40 | 12531 |
| 2026-04-29 | 29.52 | $29.68 | 20361 |
| 2026-04-28 | 29.42 | $29.83 | 2600 |
| 2026-04-27 | 29.29 | $29.93 | 24147 |
| 2026-04-24 | 29.14 | $30.00 | 30441 |
| 2026-04-23 | 29.00 | $29.79 | 2001 |
| 2026-04-22 | 28.91 | $30.14 | 3200 |
| 2026-04-21 | 28.77 | $29.70 | 2922 |
| 2026-04-20 | 28.66 | $30.18 | 4573 |
| 2026-04-17 | 28.49 | $30.32 | 700 |
| 2026-04-16 | 28.36 | $29.92 | 10308 |
| 2026-04-15 | 28.26 | $29.92 | 2300 |
| 2026-04-14 | 28.18 | $30.03 | 3201 |
| 2026-04-13 | 28.08 | $29.79 | 20700 |
| 2026-04-10 | 27.98 | $29.62 | 13200 |
| 2026-04-09 | 27.90 | $29.55 | 16239 |
| 2026-04-08 | 27.86 | $29.30 | 21039 |
| 2026-04-07 | 27.82 | $28.17 | 1021 |
| 2026-04-06 | 27.83 | $28.22 | 18200 |
| 2026-04-02 | 27.83 | $28.04 | 11629 |
| 2026-04-01 | 27.85 | $28.21 | 22391 |
| 2026-03-31 | 27.90 | $27.82 | 4095 |
| 2026-03-30 | 27.95 | $27.09 | 1500 |
| 2026-03-27 | 28.09 | $27.00 | 10480 |
| 2026-03-26 | 28.27 | $27.19 | 5251 |
| 2026-03-25 | 28.43 | $27.91 | 1908 |
| 2026-03-24 | 28.56 | $27.36 | 2800 |
| 2026-03-23 | 28.71 | $27.48 | 35327 |
| 2026-03-20 | 28.84 | $26.87 | 6600 |
| 2026-03-19 | 29.00 | $27.78 | 22431 |
| 2026-03-18 | 29.10 | $27.87 | 3800 |
| 2026-03-17 | 29.20 | $28.24 | 29500 |
| 2026-03-16 | 29.28 | $28.10 | 3200 |
| 2026-03-13 | 29.35 | $27.72 | 20000 |
| 2026-03-12 | 29.44 | $28.16 | 24128 |
| 2026-03-11 | 29.53 | $28.61 | 6632 |
| 2026-03-10 | 29.60 | $28.51 | 3800 |
| 2026-03-09 | 29.69 | $28.40 | 12400 |
| 2026-03-06 | 29.77 | $28.23 | 53727 |
| 2026-03-05 | 29.82 | $28.45 | 6063 |
| 2026-03-04 | 29.87 | $29.11 | 930 |
| 2026-03-03 | 29.92 | $28.83 | 8132 |
| 2026-03-02 | 30.00 | $30.07 | 2603 |
| 2026-02-27 | 30.00 | $30.44 | 5144 |
| 2026-02-26 | 30.01 | $30.44 | 16500 |
| 2026-02-25 | 30.02 | $30.62 | 2200 |
| 2026-02-24 | 30.02 | $30.22 | 13200 |
| 2026-02-23 | 30.03 | $30.04 | 7000 |
| 2026-02-20 | 30.05 | $30.11 | 3309 |
| 2026-02-19 | 30.08 | $29.81 | 900 |
| 2026-02-18 | 30.11 | $29.89 | 1100 |
| 2026-02-17 | 30.12 | $29.75 | 25443 |
| 2026-02-13 | 30.17 | $29.66 | 18206 |
| 2026-02-12 | 30.21 | $29.41 | 6600 |
| 2026-02-11 | 30.25 | $29.96 | 9700 |
| 2026-02-10 | 30.26 | $30.04 | 700 |
| 2026-02-09 | 30.27 | $30.22 | 8500 |
| 2026-02-06 | 30.27 | $30.08 | 36802 |
| 2026-02-05 | 30.25 | $29.17 | 400 |
| 2026-02-04 | 30.29 | $29.58 | 2133 |
| 2026-02-03 | 30.31 | $30.12 | 2509 |
| 2026-02-02 | 30.29 | $30.33 | 1100 |
| 2026-01-30 | 30.23 | $30.09 | 2000 |
| 2026-01-29 | 30.17 | $30.63 | 1246 |
| 2026-01-28 | 30.09 | $30.64 | 1345 |
| 2026-01-27 | 30.01 | $30.62 | 300 |
| 2026-01-26 | 29.93 | $30.41 | 2546 |
| 2026-01-23 | 29.88 | $30.38 | 9706 |
| 2026-01-22 | 29.82 | $30.72 | 1700 |
| 2026-01-21 | 29.74 | $30.57 | 5200 |
| 2026-01-20 | 29.66 | $30.11 | 4100 |
| 2026-01-16 | 29.58 | $30.57 | 3314 |
| 2026-01-15 | 29.46 | $30.47 | 7000 |
| 2026-01-14 | 29.36 | $30.21 | 2537 |
| 2026-01-13 | 29.28 | $30.20 | 1046 |
| 2026-01-12 | 29.21 | $30.26 | 3500 |
| 2026-01-09 | 29.16 | $30.17 | 1700 |
| 2026-01-08 | 29.11 | $29.82 | 9800 |
| 2026-01-07 | 29.06 | $29.83 | 7100 |
| 2026-01-06 | 29.00 | $30.11 | 300 |
| 2026-01-05 | 28.93 | $29.66 | 1800 |
| 2026-01-02 | 28.89 | $29.19 | 4137 |
| 2025-12-31 | 28.86 | $28.76 | 5500 |
| 2025-12-30 | 28.84 | $29.01 | 548 |
| 2025-12-29 | 28.80 | $29.08 | 2914 |
| 2025-12-26 | 28.78 | $29.15 | 800 |
| 2025-12-24 | 28.73 | $29.27 | 400 |
| 2025-12-23 | 28.67 | $29.21 | 11328 |
| 2025-12-22 | 28.59 | $29.24 | 1000 |
| 2025-12-19 | 28.48 | $28.88 | 7800 |
| 2025-12-18 | 28.37 | $28.48 | 17115 |
| 2025-12-17 | 28.31 | $28.13 | 7300 |
| 2025-12-16 | 28.27 | $28.53 | 6227 |
| 2025-12-15 | 28.21 | $28.65 | 6400 |
| 2025-12-12 | 28.16 | $28.78 | 1992 |
| 2025-12-11 | 28.11 | $29.29 | 3949 |
| 2025-12-10 | 28.07 | $29.14 | 6004 |
| 2025-12-09 | 28.02 | $28.78 | 2901 |
| 2025-12-08 | 28.00 | $28.72 | 6242 |
| 2025-12-05 | 27.97 | $28.73 | 1100 |
| 2025-12-04 | 27.92 | $28.70 | 1900 |
| 2025-12-03 | 27.90 | $28.64 | 4900 |
| 2025-12-02 | 27.87 | $28.38 | 1441 |
| 2025-12-01 | 27.87 | $28.27 | 921 |
| 2025-11-28 | 27.87 | $28.54 | 2555 |
| 2025-11-26 | 27.86 | $28.29 | 3500 |
| 2025-11-25 | 27.87 | $28.01 | 1501 |
| 2025-11-24 | 27.91 | $27.64 | 3800 |
| 2025-11-21 | 27.97 | $27.09 | 2220 |
| 2025-11-20 | 28.05 | $26.67 | 2100 |
| 2025-11-19 | 28.14 | $27.26 | 8843 |
| 2025-11-18 | 28.19 | $27.23 | 500 |
| 2025-11-17 | 28.25 | $27.32 | 1200 |
| 2025-11-14 | 28.31 | $27.75 | 1300 |
| 2025-11-13 | 28.33 | $27.78 | 3700 |
| 2025-11-12 | 28.35 | $28.36 | 800 |
| 2025-11-11 | 28.36 | $28.33 | 2200 |
| 2025-11-10 | 28.36 | $28.32 | 8400 |
| 2025-11-07 | 28.35 | $28.02 | 7155 |
| 2025-11-06 | 28.33 | $27.81 | 2343 |
| 2025-11-05 | 28.36 | $28.23 | 437 |
| 2025-11-04 | 28.38 | $28.02 | 600 |
| 2025-11-03 | 28.39 | $28.37 | 2304 |
| 2025-10-31 | 28.40 | $28.45 | 127 |
| 2025-10-30 | 28.39 | $28.24 | 700 |
| 2025-10-29 | 28.39 | $28.52 | 5000 |
| 2025-10-28 | 28.37 | $28.72 | 3024 |
| 2025-10-27 | 28.34 | $28.87 | 2100 |
| 2025-10-24 | 28.31 | $28.71 | 1644 |
| 2025-10-23 | 28.28 | $28.45 | 3817 |
| 2025-10-22 | 28.25 | $28.21 | 2209 |
| 2025-10-21 | 28.24 | $28.59 | 3300 |
| 2025-10-20 | 28.22 | $28.53 | 1144 |
| 2025-10-17 | 28.22 | $28.13 | 1800 |
| 2025-10-16 | 28.22 | $28.11 | 2500 |
| 2025-10-15 | 28.23 | $28.47 | 2500 |
| 2025-10-14 | 28.21 | $28.35 | 2633 |
| 2025-10-13 | 28.18 | $28.13 | 3837 |
| 2025-10-10 | 28.18 | $27.70 | 1300 |
| 2025-10-09 | 28.19 | $28.44 | 9300 |
| 2025-10-08 | 28.18 | $28.57 | 4322 |
| 2025-10-07 | 28.14 | $28.29 | 7200 |
| 2025-10-06 | 28.12 | $28.44 | 7140 |
| 2025-10-03 | 28.08 | $28.29 | 2109 |
| 2025-10-02 | 28.06 | $28.25 | 25144 |
| 2025-10-01 | 28.03 | $28.14 | 1700 |
| 2025-09-30 | 28.00 | $28.17 | 5500 |
| 2025-09-29 | 27.97 | $28.19 | 1900 |
| 2025-09-26 | 27.94 | $28.09 | 600 |
| 2025-09-25 | 27.93 | $27.85 | 2500 |
| 2025-09-24 | 27.93 | $28.07 | 900 |
| 2025-09-23 | 27.91 | $28.25 | 2632 |
| 2025-09-22 | 27.87 | $28.37 | 5400 |
| 2025-09-19 | 27.84 | $28.29 | 4042 |
| 2025-09-18 | 27.78 | $28.28 | 2200 |
| 2025-09-17 | 27.73 | $27.95 | 3828 |
| 2025-09-16 | 27.69 | $27.92 | 16600 |
| 2025-09-15 | 27.66 | $28.05 | 900 |
| 2025-09-12 | 27.63 | $27.98 | 3437 |
| 2025-09-11 | 27.60 | $28.14 | 2124 |
| 2025-09-10 | 27.57 | $27.81 | 1926 |
| 2025-09-09 | 27.55 | $27.81 | 4700 |
| 2025-09-08 | 27.50 | $27.77 | 2034 |
| 2025-09-05 | 27.46 | $27.72 | 427 |
| 2025-09-04 | 27.43 | $27.79 | 423 |
| 2025-09-03 | 27.39 | $27.52 | 2100 |
| 2025-09-02 | 27.37 | $27.52 | 1334 |
| 2025-08-29 | 27.34 | $27.71 | 1040 |
| 2025-08-28 | 27.29 | $27.86 | 500 |
| 2025-08-27 | 27.24 | $27.76 | 300 |
| 2025-08-26 | 27.21 | $27.68 | 1000 |
| 2025-08-25 | 27.18 | $27.54 | 15720 |
| 2025-08-22 | 27.16 | $27.71 | 2400 |
| 2025-08-21 | 27.14 | $27.14 | 1603 |
| 2025-08-20 | 27.14 | $27.19 | 332 |
| 2025-08-19 | 27.14 | $27.21 | 700 |
| 2025-08-18 | 27.13 | $27.37 | 5002 |
| 2025-08-15 | 27.10 | $27.30 | 2835 |
| 2025-08-14 | 27.08 | $27.40 | 300 |
| 2025-08-13 | 27.06 | $27.59 | 4100 |
| 2025-08-12 | 27.00 | $27.36 | 300 |
| 2025-08-11 | 26.96 | $26.91 | 1106 |
| 2025-08-08 | 26.95 | $26.98 | 4504 |
| 2025-08-07 | 26.93 | $27.02 | 1611 |
| 2025-08-06 | 26.91 | $27.09 | 1030 |
| 2025-08-05 | 26.90 | $26.97 | 1437 |
| 2025-08-04 | 26.87 | $27.07 | 510 |
| 2025-08-01 | 26.85 | $26.55 | 2000 |
| 2025-07-31 | 26.86 | $27.01 | 2400 |
| 2025-07-30 | 26.84 | $27.03 | 3800 |
| 2025-07-29 | 26.81 | $27.07 | 2400 |
| 2025-07-28 | 26.78 | $27.19 | 300 |
| 2025-07-25 | 26.73 | $27.32 | 649 |
| 2025-07-24 | 26.67 | $27.16 | 5047 |
| 2025-07-23 | 26.61 | $27.20 | 1300 |
| 2025-07-22 | 26.55 | $27.01 | 2700 |
| 2025-07-21 | 26.49 | $26.86 | 4815 |
| 2025-07-18 | 26.42 | $26.89 | 500 |
| 2025-07-17 | 26.34 | $26.86 | 1941 |
| 2025-07-16 | 26.27 | $26.52 | 1742 |
| 2025-07-15 | 26.22 | $26.42 | 1931 |
| 2025-07-14 | 26.17 | $26.74 | 1443 |
| 2025-07-11 | 26.12 | $26.53 | 500 |
| 2025-07-10 | 26.08 | $26.77 | 445 |
| 2025-07-09 | 26.03 | $26.73 | 1209 |
| 2025-07-08 | 25.98 | $26.53 | 3800 |
| 2025-07-07 | 25.95 | $26.63 | 213 |
| 2025-07-03 | 25.89 | $26.74 | 400 |
| 2025-07-02 | 25.84 | $26.52 | 615 |
| 2025-07-01 | 25.79 | $26.44 | 1610 |
| 2025-06-30 | 25.74 | $26.48 | 4100 |
| 2025-06-27 | 25.69 | $26.29 | 2748 |
| 2025-06-26 | 25.64 | $26.15 | 8200 |
| 2025-06-25 | 25.60 | $25.83 | 7417 |
| 2025-06-24 | 25.58 | $26.06 | 5300 |
| 2025-06-23 | 25.53 | $25.72 | 1746 |
| 2025-06-20 | 25.50 | $25.45 | 3500 |
| 2025-06-18 | 25.49 | $25.43 | 1238 |
| 2025-06-17 | 25.49 | $25.37 | 4909 |
| 2025-06-16 | 25.51 | $25.61 | 21525 |
| 2025-06-13 | 25.52 | $25.35 | 14821 |
| 2025-06-12 | 25.52 | $25.75 | 7700 |
| 2025-06-11 | 25.50 | $25.74 | 3500 |
| 2025-06-10 | 25.48 | $25.77 | 24100 |
| 2025-06-09 | 25.45 | $25.79 | 53300 |
| 2025-06-06 | 25.38 | $25.84 | 6036 |
| 2025-06-05 | 25.32 | $25.56 | 1622 |
| 2025-06-04 | 25.25 | $25.59 | 5500 |
| 2025-06-03 | 25.18 | $25.62 | 5621 |
| 2025-06-02 | 25.12 | $25.45 | 2400 |
| 2025-05-30 | 25.06 | $25.40 | 9500 |
| 2025-05-29 | 24.98 | $25.32 | 1718 |
| 2025-05-28 | 24.91 | $25.31 | 7434 |
| 2025-05-27 | 24.83 | $25.52 | 13501 |
| 2025-05-23 | 24.74 | $25.05 | 2726 |
| 2025-05-22 | 24.67 | $25.12 | 8214 |
| 2025-05-21 | 24.59 | $25.11 | 6141 |
| 2025-05-20 | 24.50 | $25.61 | 29900 |
| 2025-05-19 | 24.36 | $25.71 | 5620 |
| 2025-05-16 | 24.18 | $25.69 | 2800 |
| 2025-05-15 | 24.04 | $25.43 | 8000 |
| 2025-05-14 | 23.90 | $25.29 | 3104 |
| 2025-05-13 | 23.78 | $25.34 | 3116 |
| 2025-05-12 | 23.66 | $25.18 | 18300 |
| 2025-05-09 | 23.53 | $24.55 | 2004 |
| 2025-05-08 | 23.42 | $24.54 | 1210 |
| 2025-05-07 | 23.35 | $24.24 | 2941 |
| 2025-05-06 | 23.20 | $24.16 | 1210 |
| 2025-05-05 | 23.07 | $24.28 | 9300 |
| 2025-05-02 | 22.94 | $24.33 | 7445 |
| 2025-05-01 | 22.87 | $23.84 | 3000 |
| 2025-04-30 | 22.90 | $23.81 | 3626 |
| 2025-04-29 | 22.91 | $23.87 | 6000 |
| 2025-04-28 | 22.91 | $23.72 | 2800 |
| 2025-04-25 | 22.93 | $23.55 | 2115 |
| 2025-04-24 | 22.97 | $23.59 | 913 |
| 2025-04-23 | 23.03 | $23.18 | 2631 |
| 2025-04-22 | 23.12 | $22.83 | 2741 |
| 2025-04-21 | 23.24 | $22.24 | 3507 |
| 2025-04-17 | 23.34 | $22.75 | 6711 |
| 2025-04-16 | 23.43 | $22.67 | 6100 |
| 2025-04-15 | 23.52 | $22.96 | 900 |
| 2025-04-14 | 23.58 | $22.85 | 3200 |
| 2025-04-11 | 23.66 | $22.64 | 1600 |
| 2025-04-10 | 23.74 | $22.37 | 3100 |
| 2025-04-09 | 23.79 | $23.16 | 5200 |
| 2025-04-08 | 23.83 | $21.18 | 6118 |
| 2025-04-07 | 23.96 | $21.58 | 5300 |
| 2025-04-04 | 24.07 | $21.62 | 16200 |
| 2025-04-03 | 24.23 | $23.01 | 9328 |
| 2025-04-02 | 24.30 | $24.34 | 5100 |
| 2025-04-01 | 24.35 | $24.09 | 6108 |
| 2025-03-31 | 24.39 | $23.95 | 13720 |
| 2025-03-28 | 24.46 | $23.94 | 10840 |
| 2025-03-27 | 24.55 | $24.52 | 4927 |
| 2025-03-26 | 24.60 | $24.71 | 3201 |
| 2025-03-25 | 24.66 | $25.08 | 3500 |
| 2025-03-24 | 24.69 | $25.07 | 11629 |
| 2025-03-21 | 24.74 | $24.40 | 4339 |
| 2025-03-20 | 24.82 | $24.45 | 10333 |
| 2025-03-19 | 24.95 | $24.52 | 4200 |
| 2025-03-18 | 25.08 | $24.15 | 10100 |
| 2025-03-17 | 25.24 | $24.47 | 2700 |
| 2025-03-14 | 25.39 | $24.10 | 3947 |
| 2025-03-13 | 25.54 | $23.46 | 8034 |
| 2025-03-12 | 25.71 | $23.95 | 3100 |
| 2025-03-11 | 25.86 | $23.82 | 25440 |
| 2025-03-10 | 26.03 | $23.83 | 10126 |
| 2025-03-07 | 26.19 | $24.66 | 33508 |
| 2025-03-06 | 26.32 | $24.55 | 11748 |
| 2025-03-05 | 26.46 | $25.23 | 5131 |
| 2025-03-04 | 26.55 | $24.88 | 8000 |
| 2025-03-03 | 26.65 | $25.32 | 7543 |
| 2025-02-28 | 26.74 | $25.79 | 2008 |
| 2025-02-27 | 26.82 | $25.48 | 3334 |
| 2025-02-26 | 26.89 | $25.92 | 1303 |
| 2025-02-25 | 26.95 | $25.79 | 8849 |
| 2025-02-24 | 27.00 | $25.98 | 23200 |
| 2025-02-21 | 27.06 | $26.14 | 8200 |
| 2025-02-20 | 27.11 | $26.87 | 2200 |
| 2025-02-19 | 27.12 | $27.24 | 5300 |
| 2025-02-18 | 27.11 | $27.41 | 7712 |
| 2025-02-14 | 27.08 | $27.28 | 5200 |
| 2025-02-13 | 27.04 | $27.19 | 1637 |
| 2025-02-12 | 27.00 | $26.93 | 3200 |
| 2025-02-11 | 26.94 | $26.95 | 12236 |
| 2025-02-10 | 26.87 | $27.19 | 4849 |
| 2025-02-07 | 26.79 | $27.04 | 5500 |
| 2025-02-06 | 26.74 | $27.29 | 6541 |
| 2025-02-05 | 26.67 | $27.28 | 4000 |
| 2025-02-04 | 26.62 | $27.03 | 10200 |
| 2025-02-03 | 26.58 | $26.88 | 631 |
| 2025-01-31 | 26.53 | $27.11 | 2900 |
| 2025-01-30 | 26.46 | $27.30 | 2640 |
| 2025-01-29 | 26.39 | $26.99 | 9100 |
| 2025-01-28 | 26.36 | $27.03 | 8244 |
| 2025-01-27 | 26.33 | $26.81 | 2200 |
| 2025-01-24 | 26.31 | $27.16 | 2916 |
| 2025-01-23 | 26.27 | $27.21 | 5600 |
| 2025-01-22 | 26.22 | $27.14 | 1200 |
| 2025-01-21 | 26.15 | $27.07 | 900 |
| 2025-01-17 | 26.10 | $26.70 | 418 |
| 2025-01-16 | 26.11 | $26.45 | 542 |
| 2025-01-15 | 26.15 | $26.34 | 1500 |
| 2025-01-14 | 26.18 | $25.84 | 1800 |
| 2025-01-13 | 26.24 | $25.53 | 13000 |
| 2025-01-10 | 26.33 | $25.56 | 1903 |
| 2025-01-08 | 26.40 | $25.98 | 7400 |
| 2025-01-07 | 26.46 | $26.00 | 510 |
| 2025-01-06 | 26.54 | $26.29 | 300 |
| 2025-01-03 | 26.59 | $26.19 | 2927 |
| 2025-01-02 | 26.66 | $25.81 | 1311 |
| 2024-12-31 | 26.74 | $25.81 | 5923 |
| 2024-12-30 | 26.82 | $25.95 | 7544 |
| 2024-12-27 | 26.88 | $26.24 | 6426 |
| 2024-12-26 | 26.92 | $26.55 | 4908 |
| 2024-12-24 | 26.96 | $26.46 | 2527 |
| 2024-12-23 | 27.00 | $26.23 | 6219 |
| 2024-12-20 | 27.04 | $26.20 | 7506 |
| 2024-12-19 | 27.07 | $25.86 | 1942 |
| 2024-12-18 | 27.09 | $25.92 | 505 |
| 2024-12-17 | 27.11 | $27.00 | 11800 |
| 2024-12-16 | 27.07 | $27.18 | 1400 |
| 2024-12-13 | 27.01 | $27.07 | 119 |
| 2024-12-12 | 26.98 | $27.05 | 500 |
| 2024-12-11 | 26.96 | $27.28 | 1200 |
| 2024-12-10 | 26.93 | $26.94 | 2600 |
| 2024-12-09 | 26.94 | $27.17 | 400 |
| 2024-12-06 | 26.92 | $27.54 | 8900 |
| 2024-12-05 | 26.88 | $27.37 | 2400 |
| 2024-12-04 | 26.84 | $27.65 | 2233 |
| 2024-12-03 | 26.73 | $27.32 | 4936 |
| 2024-12-02 | 26.62 | $27.37 | 3423 |
| 2024-11-29 | 26.51 | $27.24 | 500 |
| 2024-11-27 | 26.40 | $27.09 | 1427 |
| 2024-11-26 | 26.32 | $27.27 | 1800 |
| 2024-11-25 | 26.24 | $27.29 | 1146 |
| 2024-11-22 | 26.15 | $27.04 | 4800 |
| 2024-11-21 | 26.06 | $26.77 | 2700 |
| 2024-11-20 | 25.99 | $26.30 | 3043 |
| 2024-11-19 | 25.94 | $26.29 | 700 |
| 2024-11-18 | 25.89 | $26.10 | 300 |
| 2024-11-15 | 25.87 | $25.98 | 1122 |
| 2024-11-14 | 25.86 | $26.49 | 4243 |
| 2024-11-13 | 25.82 | $26.65 | 1000 |
| 2024-11-12 | 25.77 | $26.78 | 8300 |
| 2024-11-11 | 25.71 | $27.01 | 1400 |
| 2024-11-08 | 25.65 | $26.83 | 1800 |
| 2024-11-07 | 25.58 | $26.81 | 1400 |
| 2024-11-06 | 25.51 | $26.45 | 7702 |
| 2024-11-05 | 25.45 | $25.57 | 411 |
| 2024-11-04 | 25.43 | $25.15 | 3500 |
| 2024-11-01 | 25.42 | $25.16 | 1008 |
| 2024-10-31 | 25.42 | $25.05 | 10939 |
| 2024-10-30 | 25.41 | $25.44 | 12000 |
| 2024-10-29 | 25.39 | $25.65 | 800 |
| 2024-10-28 | 25.35 | $25.50 | 1403 |
| 2024-10-25 | 25.33 | $25.29 | 1200 |
| 2024-10-24 | 25.33 | $25.31 | 1140 |
| 2024-10-23 | 25.33 | $25.19 | 5700 |
| 2024-10-22 | 25.32 | $25.46 | 2708 |
| 2024-10-21 | 25.30 | $25.62 | 2113 |
| 2024-10-18 | 25.26 | $25.76 | 7800 |
| 2024-10-17 | 25.22 | $25.65 | 1800 |
| 2024-10-16 | 25.19 | $25.72 | 3940 |
| 2024-10-15 | 25.12 | $25.48 | 342 |
| 2024-10-14 | 25.07 | $25.83 | 1734 |
| 2024-10-11 | 25.00 | $25.58 | 1818 |
| 2024-10-10 | 24.93 | $25.32 | 5613 |
| 2024-10-09 | 24.87 | $25.33 | 12910 |
| 2024-10-08 | 24.79 | $25.13 | 831 |
| 2024-10-07 | 24.70 | $24.96 | 1300 |
| 2024-10-04 | 24.62 | $25.20 | 4128 |
| 2024-10-03 | 24.52 | $24.79 | 4000 |
| 2024-10-02 | 24.46 | $24.95 | 2800 |
| 2024-10-01 | 24.40 | $24.89 | 1319 |
| 2024-09-30 | 24.34 | $25.21 | 3535 |
| 2024-09-27 | 24.31 | $25.18 | 800 |
| 2024-09-26 | 24.27 | $25.29 | 12300 |
| 2024-09-25 | 24.22 | $24.99 | 100 |
| 2024-09-24 | 24.19 | $25.06 | 3227 |
| 2024-09-23 | 24.16 | $24.95 | 615 |
| 2024-09-20 | 24.15 | $24.86 | 4900 |
| 2024-09-19 | 24.12 | $25.01 | 29726 |
| 2024-09-18 | 24.09 | $24.39 | 4138 |
| 2024-09-17 | 24.08 | $24.44 | 2528 |
| 2024-09-16 | 24.07 | $24.37 | 7706 |
| 2024-09-13 | 24.06 | $24.35 | 2000 |
| 2024-09-12 | 24.04 | $23.97 | 3400 |
| 2024-09-11 | 24.02 | $23.76 | 7612 |
| 2024-09-10 | 24.01 | $23.41 | 400 |
| 2024-09-09 | 23.98 | $23.40 | 2846 |
| 2024-09-06 | 23.96 | $23.11 | 1115 |
| 2024-09-05 | 23.96 | $23.58 | 2300 |
| 2024-09-04 | 23.89 | $23.72 | 3904 |
| 2024-09-03 | 23.83 | $23.74 | 4000 |
| 2024-08-30 | 23.76 | $24.63 | 5630 |
| 2024-08-29 | 23.67 | $24.38 | 1500 |
| 2024-08-28 | 23.63 | $24.23 | 5100 |
| 2024-08-27 | 23.64 | $24.49 | 13300 |
| 2024-08-26 | 23.61 | $24.46 | 1000 |
| 2024-08-23 | 23.59 | $24.70 | 4700 |
| 2024-08-22 | 23.56 | $24.16 | 2500 |
| 2024-08-21 | 23.53 | $24.48 | 5821 |
| 2024-08-20 | 23.50 | $24.19 | 1147 |
| 2024-08-19 | 23.52 | $24.32 | 2800 |
| 2024-08-16 | 23.53 | $24.05 | 3238 |
| 2024-08-15 | 23.53 | $24.11 | 63904 |
| 2024-08-14 | 23.55 | $23.49 | 3514 |
| 2024-08-13 | 23.60 | $23.45 | 800 |
| 2024-08-12 | 23.69 | $22.97 | 17813 |
| 2024-08-09 | 23.79 | $23.03 | 6546 |
| 2024-08-08 | 23.88 | $23.04 | 42100 |
| 2024-08-07 | 23.95 | $22.22 | 1500 |
| 2024-08-06 | 24.07 | $22.55 | 61213 |
| 2024-08-05 | 24.15 | $22.27 | 3600 |
| 2024-08-02 | 24.26 | $22.75 | 1200 |
| 2024-08-01 | 24.34 | $23.61 | 3349 |
| 2024-07-31 | 24.37 | $24.38 | 3639 |
| 2024-07-30 | 24.35 | $23.87 | 19529 |
| 2024-07-29 | 24.36 | $24.08 | 2249 |
| 2024-07-26 | 24.36 | $24.10 | 5800 |
| 2024-07-25 | 24.36 | $23.68 | 3700 |
| 2024-07-24 | 24.37 | $23.80 | 10700 |
| 2024-07-23 | 24.38 | $24.54 | 426 |
| 2024-07-22 | 24.35 | $24.61 | 2800 |
| 2024-07-19 | 24.32 | $24.12 | 1804 |
| 2024-07-18 | 24.32 | $24.36 | 3209 |
| 2024-07-17 | 24.31 | $24.54 | 2600 |
| 2024-07-16 | 24.29 | $25.36 | 12600 |
| 2024-07-15 | 24.21 | $24.88 | 4522 |
| 2024-07-12 | 24.17 | $24.76 | 2700 |
| 2024-07-11 | 24.14 | $24.56 | 5100 |
| 2024-07-10 | 24.10 | $24.49 | 4800 |
| 2024-07-09 | 24.07 | $24.32 | 17500 |
| 2024-07-08 | 24.03 | $24.41 | 20802 |
| 2024-07-05 | 23.99 | $24.26 | 118 |
| 2024-07-03 | 23.97 | $24.23 | 2400 |
| 2024-07-02 | 23.93 | $24.11 | 1116 |
| 2024-07-01 | 23.90 | $24.03 | 3922 |
| 2024-06-28 | 23.88 | $24.12 | 2442 |
| 2024-06-27 | 23.85 | $24.01 | 101600 |
| 2024-06-26 | 23.83 | $23.93 | 2627 |
| 2024-06-25 | 23.83 | $23.97 | 2125 |
| 2024-06-24 | 23.83 | $23.91 | 4100 |
| 2024-06-21 | 23.82 | $24.05 | 8240 |
| 2024-06-20 | 23.82 | $24.02 | 11000 |
| 2024-06-18 | 23.82 | $24.22 | 5418 |
| 2024-06-17 | 23.82 | $24.13 | 8328 |
| 2024-06-14 | 23.80 | $23.85 | 400 |
| 2024-06-13 | 23.81 | $24.03 | 38400 |
| 2024-06-12 | 23.82 | $24.17 | 2538 |
| 2024-06-11 | 23.80 | $23.75 | 23829 |
| 2024-06-10 | 23.79 | $23.78 | 33900 |
| 2024-06-07 | 23.78 | $23.57 | 29115 |
| 2024-06-06 | 23.77 | $23.72 | 7714 |
| 2024-06-05 | 23.76 | $23.87 | 15108 |
| 2024-06-04 | 23.74 | $23.39 | 27200 |
| 2024-06-03 | 23.74 | $23.57 | 24100 |
| 2024-05-31 | 23.73 | $23.55 | 11900 |
| 2024-05-30 | 23.69 | $23.56 | 16500 |
| 2024-05-29 | 23.65 | $23.62 | 2400 |
| 2024-05-28 | 23.60 | $23.94 | 2420 |
| 2024-05-24 | 23.56 | $23.96 | 1415 |
| 2024-05-23 | 23.52 | $23.72 | 33800 |
| 2024-05-22 | 23.47 | $23.97 | 17500 |
| 2024-05-21 | 23.41 | $24.05 | 14531 |
| 2024-05-20 | 23.35 | $24.10 | 10442 |
| 2024-05-17 | 23.26 | $23.92 | 3842 |
| 2024-05-16 | 23.17 | $23.97 | 5749 |
| 2024-05-15 | 23.09 | $24.12 | 7604 |
| 2024-05-14 | 23.01 | $23.77 | 19839 |
| 2024-05-13 | 22.96 | $23.62 | 44700 |
| 2024-05-10 | 22.92 | $23.54 | 10400 |
| 2024-05-09 | 22.90 | $23.52 | 20300 |
| 2024-05-08 | 22.91 | $23.43 | 23000 |
| 2024-05-07 | 22.91 | $23.44 | 16800 |
| 2024-05-06 | 22.93 | $23.50 | 5916 |
| 2024-05-03 | 22.94 | $23.21 | 14800 |
| 2024-05-02 | 22.96 | $22.90 | 9400 |
| 2024-05-01 | 22.99 | $22.61 | 13000 |
| 2024-04-30 | 23.05 | $22.70 | 66600 |
| 2024-04-29 | 23.10 | $23.19 | 29700 |
| 2024-04-26 | 23.14 | $23.03 | 33144 |
| 2024-04-25 | 23.19 | $22.75 | 46229 |
| 2024-04-24 | 23.26 | $22.83 | 14438 |
| 2024-04-23 | 23.31 | $22.77 | 6900 |
| 2024-04-22 | 23.36 | $22.35 | 13642 |
| 2024-04-19 | 23.44 | $22.15 | 12300 |
| 2024-04-18 | 23.54 | $22.40 | 15200 |
| 2024-04-17 | 23.61 | $22.53 | 8239 |
| 2024-04-16 | 23.65 | $22.77 | 10000 |
| 2024-04-15 | 23.68 | $22.79 | 64735 |
| 2024-04-12 | 23.70 | $23.14 | 16500 |
| 2024-04-11 | 23.71 | $23.69 | 69500 |
| 2024-04-10 | 23.71 | $23.40 | 9717 |
| 2024-04-09 | 23.73 | $23.80 | 3442 |
| 2024-04-08 | 23.71 | $23.77 | 6217 |
| 2024-04-05 | 23.71 | $23.68 | 38028 |
| 2024-04-04 | 23.72 | $23.43 | 23800 |
| 2024-04-03 | 23.73 | $23.79 | 35100 |
| 2024-04-02 | 23.72 | $23.70 | 17400 |
| 2024-04-01 | 23.72 | $24.01 | 7512 |
| 2024-03-28 | 23.71 | $24.12 | 7600 |
| 2024-03-27 | 23.68 | $24.05 | 2549 |
| 2024-03-26 | 23.64 | $23.85 | 19300 |
| 2024-03-25 | 23.61 | $23.83 | 11205 |
| 2024-03-22 | 23.58 | $23.92 | 68313 |
| 2024-03-21 | 23.55 | $24.06 | 17940 |
| 2024-03-20 | 23.50 | $23.78 | 4904 |
| 2024-03-19 | 23.44 | $23.40 | 22716 |
| 2024-03-18 | 23.40 | $23.33 | 17205 |
| 2024-03-15 | 23.38 | $23.25 | 38900 |
| 2024-03-14 | 23.38 | $23.40 | 10548 |
| 2024-03-13 | 23.36 | $23.64 | 9100 |
| 2024-03-12 | 23.31 | $23.73 | 30000 |
| 2024-03-11 | 23.28 | $23.50 | 37200 |
| 2024-03-08 | 23.25 | $23.69 | 9500 |
| 2024-03-07 | 23.21 | $23.98 | 23100 |
| 2024-03-06 | 23.14 | $23.64 | 16200 |
| 2024-03-05 | 23.08 | $23.44 | 41400 |
| 2024-03-04 | 23.02 | $23.85 | 15600 |
| 2024-03-01 | 22.95 | $23.77 | 19400 |
| 2024-02-29 | 22.88 | $23.46 | 37020 |
| 2024-02-28 | 22.80 | $23.26 | 4705 |
| 2024-02-27 | 22.75 | $23.34 | 20624 |
| 2024-02-26 | 22.71 | $23.22 | 14808 |
| 2024-02-23 | 22.66 | $23.16 | 67146 |
| 2024-02-22 | 22.61 | $23.13 | 18926 |
| 2024-02-21 | 22.57 | $22.59 | 8922 |
| 2024-02-20 | 22.55 | $22.71 | 2436 |
| 2024-02-16 | 22.52 | $22.92 | 10009 |
| 2024-02-15 | 22.48 | $23.20 | 6000 |
| 2024-02-14 | 22.40 | $23.04 | 28500 |
| 2024-02-13 | 22.31 | $22.55 | 6800 |
| 2024-02-12 | 22.26 | $23.11 | 13518 |
| 2024-02-09 | 22.18 | $23.03 | 19030 |
| 2024-02-08 | 22.11 | $22.79 | 12500 |
| 2024-02-07 | 22.05 | $22.55 | 90000 |
| 2024-02-06 | 22.00 | $22.40 | 52841 |
| 2024-02-05 | 21.95 | $22.33 | 23901 |
| 2024-02-02 | 21.91 | $22.47 | 525 |
| 2024-02-01 | 21.87 | $22.26 | 8200 |
| 2024-01-31 | 21.83 | $21.90 | 11600 |
| 2024-01-30 | 21.82 | $22.32 | 9900 |
| 2024-01-29 | 21.78 | $22.48 | 13109 |
| 2024-01-26 | 21.74 | $22.17 | 9100 |
| 2024-01-25 | 21.73 | $22.34 | 29023 |
| 2024-01-24 | 21.70 | $22.16 | 15038 |
| 2024-01-23 | 21.68 | $22.22 | 23545 |
| 2024-01-22 | 21.67 | $22.24 | 25406 |
| 2024-01-19 | 21.65 | $22.01 | 167400 |
| 2024-01-18 | 21.66 | $21.64 | 20506 |
| 2024-01-17 | 21.68 | $21.32 | 6500 |
| 2024-01-16 | 21.71 | $21.46 | 3400 |
| 2024-01-12 | 21.73 | $21.59 | 24309 |
| 2024-01-11 | 21.73 | $21.62 | 16700 |
| 2024-01-10 | 21.72 | $21.42 | 1842 |
| 2024-01-09 | 21.73 | $21.60 | 5400 |
| 2024-01-08 | 21.73 | $21.41 | 5135 |
| 2024-01-05 | 21.74 | $21.54 | 6338 |
| 2024-01-04 | 21.74 | $21.60 | 6200 |
| 2024-01-03 | 21.76 | $21.64 | 21900 |
| 2024-01-02 | 21.78 | $21.52 | 75521 |
| 2023-12-29 | 21.82 | $21.56 | 19800 |
| 2023-12-28 | 21.87 | $21.78 | 13445 |
| 2023-12-27 | 21.91 | $21.87 | 183100 |
| 2023-12-26 | 21.94 | $21.86 | 4149 |
| 2023-12-22 | 21.96 | $21.75 | 5802 |
| 2023-12-21 | 21.99 | $21.99 | 10209 |
| 2023-12-20 | 22.02 | $21.89 | 20400 |
| 2023-12-19 | 22.06 | $22.17 | 211200 |
| 2023-12-18 | 22.09 | $22.02 | 8730 |
| 2023-12-15 | 22.11 | $21.92 | 37500 |
| 2023-12-14 | 22.13 | $21.87 | 433411 |
| 2023-12-13 | 22.17 | $21.53 | 42431 |
| 2023-12-12 | 22.23 | $21.38 | 17237 |
| 2023-12-11 | 22.29 | $21.65 | 6600 |
| 2023-12-08 | 22.33 | $21.65 | 25704 |
| 2023-12-07 | 22.36 | $21.67 | 11427 |
| 2023-12-06 | 22.40 | $21.50 | 7700 |
| 2023-12-05 | 22.45 | $21.95 | 10400 |
| 2023-12-04 | 22.50 | $22.14 | 17400 |
| 2023-12-01 | 22.54 | $22.25 | 13530 |
| 2023-11-30 | 22.58 | $22.48 | 45200 |
| 2023-11-29 | 22.59 | $22.56 | 204 |
| 2023-11-28 | 22.60 | $22.53 | 10500 |
| 2023-11-27 | 22.62 | $22.30 | 9400 |
| 2023-11-24 | 22.66 | $22.36 | 13515 |
| 2023-11-22 | 22.70 | $22.55 | 11137 |
| 2023-11-21 | 22.73 | $22.79 | 3700 |
| 2023-11-20 | 22.79 | $22.62 | 34112 |
| 2023-11-17 | 22.85 | $22.41 | 17700 |
| 2023-11-16 | 22.92 | $22.34 | 9600 |
| 2023-11-15 | 23.01 | $22.76 | 21900 |
| 2023-11-14 | 23.09 | $22.68 | 5700 |
| 2023-11-13 | 23.21 | $22.65 | 12705 |
| 2023-11-10 | 23.32 | $22.31 | 13100 |
| 2023-11-09 | 23.42 | $22.33 | 27700 |
| 2023-11-08 | 23.55 | $22.43 | 17600 |
| 2023-11-07 | 23.69 | $22.55 | 5225 |
| 2023-11-06 | 23.81 | $23.02 | 29900 |
| 2023-11-03 | 23.90 | $22.91 | 48900 |
| 2023-11-02 | 23.99 | $22.95 | 6000 |
| 2023-11-01 | 24.05 | $22.75 | 21630 |
| 2023-10-31 | 24.14 | $22.84 | 8110 |
| 2023-10-30 | 24.20 | $22.80 | 5900 |
| 2023-10-27 | 24.30 | $23.08 | 7000 |
| 2023-10-26 | 24.38 | $23.17 | 8022 |
| 2023-10-25 | 24.47 | $23.29 | 12600 |
| 2023-10-24 | 24.53 | $23.96 | 5830 |
| 2023-10-23 | 24.55 | $23.68 | 3600 |
| 2023-10-20 | 24.60 | $23.81 | 1828 |
| 2023-10-19 | 24.63 | $24.16 | 3438 |
| 2023-10-18 | 24.65 | $24.45 | 4600 |
| 2023-10-17 | 24.68 | $24.98 | 9126 |
| 2023-10-16 | 24.70 | $24.86 | 6100 |
| 2023-10-13 | 24.73 | $24.47 | 14130 |
| 2023-10-12 | 24.78 | $24.81 | 15400 |
| 2023-10-11 | 24.84 | $25.17 | 8915 |
| 2023-10-10 | 24.86 | $25.03 | 1044 |
| 2023-10-09 | 24.90 | $24.83 | 3500 |
| 2023-10-06 | 24.96 | $24.66 | 259400 |
| 2023-10-05 | 25.01 | $24.29 | 3000 |
| 2023-10-04 | 25.09 | $24.39 | 4640 |
| 2023-10-03 | 25.17 | $24.20 | 1440 |
| 2023-10-02 | 25.27 | $24.67 | 2600 |
| 2023-09-29 | 25.36 | $24.78 | 11100 |
| 2023-09-28 | 25.44 | $24.83 | 4408 |
| 2023-09-27 | 25.51 | $24.55 | 5100 |
| 2023-09-26 | 25.59 | $24.31 | 3900 |
| 2023-09-25 | 25.66 | $24.65 | 8508 |
| 2023-09-22 | 25.71 | $24.56 | 11200 |
| 2023-09-21 | 25.75 | $24.55 | 7241 |
| 2023-09-20 | 25.81 | $25.08 | 600 |
| 2023-09-19 | 25.83 | $25.36 | 5200 |
| 2023-09-18 | 25.84 | $25.47 | 1407 |
| 2023-09-15 | 25.84 | $25.46 | 58429 |
| 2023-09-14 | 25.84 | $25.89 | 13223 |
| 2023-09-13 | 25.83 | $25.65 | 3048 |
| 2023-09-12 | 25.85 | $25.80 | 1700 |
| 2023-09-11 | 25.87 | $25.97 | 3400 |
| 2023-09-08 | 25.89 | $25.82 | 7400 |
| 2023-09-07 | 25.92 | $25.84 | 5200 |
| 2023-09-06 | 25.95 | $26.05 | 6704 |
| 2023-09-05 | 25.96 | $26.15 | 5800 |
| 2023-09-01 | 25.98 | $26.49 | 10100 |
| 2023-08-31 | 25.98 | $26.30 | 5200 |
| 2023-08-30 | 25.99 | $26.27 | 15200 |
| 2023-08-29 | 25.99 | $26.13 | 2720 |
| 2023-08-28 | 26.02 | $25.78 | 52700 |
| 2023-08-25 | 26.10 | $25.55 | 2800 |
| 2023-08-24 | 26.17 | $25.41 | 3900 |
| 2023-08-23 | 26.25 | $25.79 | 2700 |
| 2023-08-22 | 26.32 | $25.48 | 2547 |
| 2023-08-21 | 26.40 | $25.59 | 6606 |
| 2023-08-18 | 26.46 | $25.46 | 12028 |
| 2023-08-17 | 26.52 | $25.38 | 11724 |
| 2023-08-16 | 26.58 | $25.69 | 7731 |
| 2023-08-15 | 26.64 | $25.97 | 4208 |
| 2023-08-14 | 26.67 | $26.33 | 14200 |
| 2023-08-11 | 26.69 | $26.24 | 2434 |
| 2023-08-10 | 26.71 | $26.45 | 10300 |
| 2023-08-09 | 26.71 | $26.43 | 2731 |
| 2023-08-08 | 26.71 | $26.32 | 1313 |
| 2023-08-07 | 26.69 | $26.59 | 1000 |
| 2023-08-04 | 26.66 | $26.45 | 5902 |
| 2023-08-03 | 26.62 | $26.42 | 7300 |
| 2023-08-02 | 26.57 | $26.29 | 4600 |
| 2023-08-01 | 26.55 | $26.81 | 5808 |
| 2023-07-31 | 26.50 | $27.30 | 7800 |
| 2023-07-28 | 26.43 | $27.06 | 11700 |
| 2023-07-27 | 26.35 | $26.89 | 10300 |
| 2023-07-26 | 26.28 | $27.22 | 27200 |
| 2023-07-25 | 26.20 | $27.06 | 18000 |
| 2023-07-24 | 26.14 | $26.74 | 10800 |
| 2023-07-21 | 26.08 | $26.66 | 17433 |
| 2023-07-20 | 26.05 | $26.68 | 5200 |
| 2023-07-19 | 26.02 | $26.80 | 8744 |
| 2023-07-18 | 26.00 | $26.67 | 5900 |
| 2023-07-17 | 25.99 | $26.70 | 4925 |
| 2023-07-14 | 25.99 | $26.57 | 16233 |
| 2023-07-13 | 25.98 | $26.57 | 8245 |
| 2023-07-12 | 25.96 | $26.48 | 55400 |
| 2023-07-11 | 25.94 | $25.89 | 44900 |
| 2023-07-10 | 25.94 | $25.85 | 4200 |
| 2023-07-07 | 25.94 | $25.75 | 16840 |
| 2023-07-06 | 25.93 | $25.44 | 4700 |
| 2023-07-05 | 25.94 | $25.83 | 2700 |
| 2023-07-03 | 25.93 | $25.85 | 3800 |
| 2023-06-30 | 25.91 | $25.86 | 31628 |
| 2023-06-29 | 25.87 | $25.55 | 3701 |
| 2023-06-28 | 25.83 | $25.39 | 4808 |
| 2023-06-27 | 25.82 | $25.63 | 18200 |
| 2023-06-26 | 25.80 | $25.87 | 4611 |
| 2023-06-23 | 25.75 | $25.59 | 5300 |
| 2023-06-22 | 25.72 | $25.98 | 7300 |
| 2023-06-21 | 25.68 | $26.21 | 9300 |
| 2023-06-20 | 25.65 | $26.29 | 9900 |
| 2023-06-16 | 25.60 | $26.58 | 10700 |
| 2023-06-15 | 25.54 | $26.54 | 2800 |
| 2023-06-14 | 25.50 | $26.41 | 4925 |
| 2023-06-13 | 25.46 | $26.24 | 12311 |
| 2023-06-12 | 25.43 | $26.01 | 11841 |
| 2023-06-09 | 25.40 | $25.92 | 5500 |
| 2023-06-08 | 25.39 | $25.83 | 2241 |
| 2023-06-07 | 25.38 | $25.49 | 1400 |
| 2023-06-06 | 25.40 | $25.74 | 3324 |
| 2023-06-05 | 25.40 | $25.60 | 5741 |
| 2023-06-02 | 25.41 | $25.53 | 8618 |
| 2023-06-01 | 25.40 | $24.98 | 5205 |
| 2023-05-31 | 25.42 | $24.71 | 5000 |
| 2023-05-30 | 25.45 | $25.21 | 10734 |
| 2023-05-26 | 25.48 | $25.19 | 8423 |
| 2023-05-25 | 25.50 | $24.94 | 600 |
| 2023-05-24 | 25.53 | $24.94 | 35334 |
| 2023-05-23 | 25.55 | $25.26 | 4531 |
| 2023-05-22 | 25.55 | $25.58 | 3700 |
| 2023-05-19 | 25.55 | $25.29 | 10122 |
| 2023-05-18 | 25.56 | $25.48 | 7401 |
| 2023-05-17 | 25.57 | $25.61 | 12442 |
| 2023-05-16 | 25.57 | $25.56 | 3000 |
| 2023-05-15 | 25.59 | $25.67 | 5900 |
| 2023-05-12 | 25.59 | $25.51 | 7249 |
| 2023-05-11 | 25.59 | $25.58 | 37802 |
| 2023-05-10 | 25.60 | $25.80 | 30600 |
| 2023-05-09 | 25.58 | $25.74 | 18305 |
| 2023-05-08 | 25.56 | $25.75 | 6500 |
| 2023-05-05 | 25.53 | $25.79 | 4809 |
| 2023-05-04 | 25.48 | $25.35 | 32200 |
| 2023-05-03 | 25.46 | $25.47 | 400 |
| 2023-05-02 | 25.44 | $25.32 | 1700 |
| 2023-05-01 | 25.42 | $25.70 | 5100 |
| 2023-04-28 | 25.38 | $25.60 | 109900 |
| 2023-04-27 | 25.34 | $25.50 | 722 |
| 2023-04-26 | 25.30 | $25.36 | 7400 |
| 2023-04-25 | 25.25 | $25.32 | 12211 |
| 2023-04-24 | 25.20 | $25.69 | 2600 |
| 2023-04-21 | 25.11 | $25.49 | 2308 |
| 2023-04-20 | 25.05 | $25.67 | 1645 |
| 2023-04-19 | 24.98 | $25.62 | 33034 |
| 2023-04-18 | 24.91 | $25.82 | 30213 |
| 2023-04-17 | 24.82 | $25.63 | 6345 |
| 2023-04-14 | 24.73 | $25.56 | 16749 |
| 2023-04-13 | 24.66 | $25.74 | 14900 |
| 2023-04-12 | 24.57 | $25.57 | 8100 |
| 2023-04-11 | 24.51 | $25.31 | 6813 |
| 2023-04-10 | 24.47 | $25.00 | 11009 |
| 2023-04-06 | 24.45 | $24.94 | 21139 |
| 2023-04-05 | 24.44 | $24.85 | 9300 |
| 2023-04-04 | 24.46 | $25.12 | 23519 |
| 2023-04-03 | 24.45 | $24.94 | 28000 |
| 2023-03-31 | 24.48 | $24.87 | 3800 |
| 2023-03-30 | 24.50 | $24.88 | 3800 |
| 2023-03-29 | 24.50 | $24.56 | 38534 |
| 2023-03-28 | 24.52 | $24.33 | 346 |
| 2023-03-27 | 24.54 | $24.38 | 27000 |
| 2023-03-24 | 24.56 | $23.98 | 32600 |
| 2023-03-23 | 24.60 | $24.21 | 25433 |
| 2023-03-22 | 24.64 | $24.20 | 3200 |
| 2023-03-21 | 24.68 | $24.27 | 3802 |
| 2023-03-20 | 24.71 | $24.07 | 3000 |
| 2023-03-17 | 24.78 | $23.83 | 2900 |
| 2023-03-16 | 24.85 | $24.19 | 19400 |
| 2023-03-15 | 24.90 | $23.90 | 33842 |
| 2023-03-14 | 24.97 | $24.45 | 13400 |
| 2023-03-13 | 25.01 | $24.33 | 6511 |
| 2023-03-10 | 25.05 | $24.62 | 5128 |
| 2023-03-09 | 25.08 | $24.86 | 17700 |
| 2023-03-08 | 25.09 | $25.24 | 40503 |
| 2023-03-07 | 25.09 | $24.93 | 14100 |
| 2023-03-06 | 25.10 | $25.42 | 14000 |
| 2023-03-03 | 25.09 | $25.26 | 100612 |
| 2023-03-02 | 25.11 | $24.97 | 5300 |
| 2023-03-01 | 25.16 | $25.00 | 89340 |
| 2023-02-28 | 25.19 | $24.62 | 1800 |
| 2023-02-27 | 25.24 | $24.94 | 13100 |
| 2023-02-24 | 25.28 | $24.67 | 7726 |
| 2023-02-23 | 25.34 | $25.06 | 104600 |
| 2023-02-22 | 25.37 | $24.89 | 7000 |
| 2023-02-21 | 25.41 | $25.00 | 8920 |
| 2023-02-17 | 25.45 | $25.40 | 14324 |
| 2023-02-16 | 25.45 | $25.16 | 4800 |
| 2023-02-15 | 25.46 | $25.29 | 1729 |
| 2023-02-14 | 25.47 | $25.29 | 4600 |
| 2023-02-13 | 25.47 | $25.26 | 800 |
| 2023-02-10 | 25.47 | $25.09 | 7400 |
| 2023-02-09 | 25.47 | $25.15 | 34714 |
| 2023-02-08 | 25.45 | $25.17 | 2500 |
| 2023-02-07 | 25.43 | $25.20 | 9120 |
| 2023-02-06 | 25.40 | $25.09 | 2423 |
| 2023-02-03 | 25.37 | $25.30 | 15800 |
| 2023-02-02 | 25.31 | $25.68 | 24100 |
| 2023-02-01 | 25.23 | $25.86 | 2009 |
| 2023-01-31 | 25.13 | $25.72 | 2600 |
| 2023-01-30 | 25.06 | $25.58 | 14900 |
| 2023-01-27 | 25.00 | $25.70 | 1700 |
| 2023-01-26 | 24.93 | $25.89 | 10206 |
| 2023-01-25 | 24.85 | $25.77 | 1500 |
| 2023-01-24 | 24.77 | $25.66 | 8449 |
| 2023-01-23 | 24.70 | $25.64 | 4501 |
| 2023-01-20 | 24.64 | $25.56 | 11400 |
| 2023-01-19 | 24.59 | $25.39 | 3007 |
| 2023-01-18 | 24.51 | $25.33 | 3445 |
| 2023-01-17 | 24.45 | $25.33 | 3200 |
| 2023-01-13 | 24.39 | $25.24 | 14400 |
| 2023-01-12 | 24.35 | $25.09 | 168633 |
| 2023-01-11 | 24.33 | $24.85 | 61946 |
| 2023-01-10 | 24.30 | $24.67 | 2211 |
| 2023-01-09 | 24.29 | $24.57 | 10511 |
| 2023-01-06 | 24.28 | $24.61 | 25600 |
| 2023-01-05 | 24.27 | $23.99 | 2800 |
| 2023-01-04 | 24.29 | $24.07 | 17015 |
| 2023-01-03 | 24.32 | $23.98 | 1300 |
| 2022-12-30 | 24.37 | $24.28 | 4106 |
| 2022-12-29 | 24.42 | $24.42 | 22728 |
| 2022-12-28 | 24.48 | $24.24 | 32200 |
| 2022-12-27 | 24.52 | $24.21 | 8730 |
| 2022-12-23 | 24.56 | $24.21 | 7400 |
| 2022-12-22 | 24.60 | $24.33 | 6100 |
| 2022-12-21 | 24.65 | $24.38 | 4525 |
| 2022-12-20 | 24.70 | $24.61 | 13626 |
| 2022-12-19 | 24.72 | $23.85 | 11100 |
| 2022-12-16 | 24.79 | $23.98 | 42000 |
| 2022-12-15 | 24.86 | $24.29 | 172808 |
| 2022-12-14 | 24.93 | $24.35 | 3800 |
| 2022-12-13 | 25.00 | $24.66 | 3937 |
| 2022-12-12 | 25.05 | $24.24 | 2241 |
| 2022-12-09 | 25.13 | $24.47 | 2100 |
| 2022-12-08 | 25.18 | $24.44 | 43200 |
| 2022-12-07 | 25.23 | $24.42 | 2445 |
| 2022-12-06 | 25.29 | $24.40 | 7500 |
| 2022-12-05 | 25.36 | $24.58 | 9227 |
| 2022-12-02 | 25.43 | $25.11 | 4600 |
| 2022-12-01 | 25.43 | $25.26 | 1800 |
| 2022-11-30 | 25.43 | $25.59 | 11736 |
| 2022-11-29 | 25.41 | $25.09 | 9100 |
| 2022-11-28 | 25.40 | $24.93 | 9900 |
| 2022-11-25 | 25.40 | $25.02 | 2201 |
| 2022-11-23 | 25.40 | $25.27 | 6700 |
| 2022-11-22 | 25.40 | $25.36 | 24627 |
| 2022-11-21 | 25.37 | $25.18 | 12015 |
| 2022-11-18 | 25.36 | $25.21 | 76000 |
| 2022-11-17 | 25.34 | $25.27 | 3848 |
| 2022-11-16 | 25.31 | $25.66 | 4000 |
| 2022-11-15 | 25.25 | $25.91 | 87910 |
| 2022-11-14 | 25.19 | $25.63 | 9701 |
| 2022-11-11 | 25.15 | $25.76 | 5000 |
| 2022-11-10 | 25.11 | $25.52 | 165700 |
| 2022-11-09 | 25.09 | $25.36 | 23600 |
| 2022-11-08 | 25.08 | $25.67 | 21400 |
| 2022-11-07 | 25.04 | $25.81 | 14207 |
| 2022-11-04 | 25.01 | $25.92 | 29441 |
| 2022-11-03 | 24.97 | $25.19 | 15400 |
| 2022-11-02 | 24.97 | $25.31 | 2800 |
| 2022-11-01 | 24.96 | $25.12 | 2500 |
| 2022-10-31 | 24.96 | $24.96 | 729 |
| 2022-10-28 | 24.92 | $24.85 | 10040 |
| 2022-10-27 | 24.88 | $25.01 | 4600 |
| 2022-10-26 | 24.84 | $25.24 | 18513 |
| 2022-10-25 | 24.80 | $24.91 | 1600 |
| 2022-10-24 | 24.74 | $24.80 | 6700 |
| 2022-10-21 | 24.69 | $24.84 | 21748 |
| 2022-10-20 | 24.66 | $24.66 | 8817 |
| 2022-10-19 | 24.67 | $24.58 | 107600 |
| 2022-10-18 | 24.69 | $24.66 | 25400 |
| 2022-10-17 | 24.71 | $24.83 | 2200 |
| 2022-10-14 | 24.72 | $24.94 | 4400 |
| 2022-10-13 | 24.72 | $25.23 | 9700 |
| 2022-10-12 | 24.71 | $25.02 | 900 |
| 2022-10-11 | 24.73 | $24.93 | 6700 |
| 2022-10-10 | 24.76 | $25.15 | 11321 |
| 2022-10-07 | 24.78 | $25.26 | 9428 |
| 2022-10-06 | 24.78 | $25.12 | 76530 |
| 2022-10-05 | 24.76 | $25.15 | 49948 |
| 2022-10-04 | 24.73 | $25.02 | 58400 |
| 2022-10-03 | 24.73 | $24.27 | 21200 |
| 2022-09-30 | 24.78 | $24.05 | 2235 |
| 2022-09-29 | 24.82 | $24.23 | 23200 |
| 2022-09-28 | 24.89 | $24.25 | 17817 |
| 2022-09-27 | 24.97 | $23.79 | 17339 |
| 2022-09-26 | 25.09 | $23.74 | 1000 |
| 2022-09-23 | 25.22 | $24.24 | 72120 |
| 2022-09-22 | 25.31 | $24.87 | 7744 |
| 2022-09-21 | 25.38 | $24.95 | 900 |
| 2022-09-20 | 25.43 | $25.09 | 14628 |
| 2022-09-19 | 25.47 | $25.08 | 500 |
| 2022-09-16 | 25.50 | $24.88 | 2826 |
| 2022-09-15 | 25.54 | $25.13 | 19600 |
| 2022-09-14 | 25.56 | $25.38 | 4300 |
| 2022-09-13 | 25.56 | $25.49 | 10342 |
| 2022-09-12 | 25.57 | $25.65 | 11700 |
| 2022-09-09 | 25.59 | $25.21 | 1300 |
| 2022-09-08 | 25.63 | $24.74 | 9430 |
| 2022-09-07 | 25.68 | $24.61 | 2400 |
| 2022-09-06 | 25.71 | $25.01 | 2700 |
| 2022-09-02 | 25.71 | $25.22 | 4132 |
| 2022-09-01 | 25.70 | $24.89 | 6400 |
| 2022-08-31 | 25.70 | $25.48 | 10000 |
| 2022-08-30 | 25.67 | $25.96 | 4929 |
| 2022-08-29 | 25.62 | $26.19 | 8100 |
| 2022-08-26 | 25.57 | $26.26 | 5132 |
| 2022-08-25 | 25.54 | $26.08 | 17008 |
| 2022-08-24 | 25.51 | $26.22 | 182000 |
| 2022-08-23 | 25.48 | $26.08 | 5331 |
| 2022-08-22 | 25.42 | $25.88 | 31120 |
| 2022-08-19 | 25.37 | $25.66 | 25743 |
| 2022-08-18 | 25.31 | $25.56 | 3200 |
| 2022-08-17 | 25.25 | $25.57 | 25636 |
| 2022-08-16 | 25.22 | $25.51 | 12349 |
| 2022-08-15 | 25.17 | $25.68 | 5728 |
| 2022-08-12 | 25.13 | $26.04 | 3725 |
| 2022-08-11 | 25.04 | $25.98 | 16000 |
| 2022-08-10 | 24.94 | $25.69 | 59924 |
| 2022-08-09 | 24.87 | $25.31 | 3000 |
| 2022-08-08 | 24.81 | $24.97 | 6900 |
| 2022-08-05 | 24.81 | $24.92 | 20300 |
| 2022-08-04 | 24.80 | $25.04 | 3030 |
| 2022-08-03 | 24.78 | $24.86 | 5027 |
| 2022-08-02 | 24.73 | $24.86 | 7607 |
| 2022-08-01 | 24.69 | $25.22 | 3800 |
| 2022-07-29 | 24.69 | $25.66 | 11900 |
| 2022-07-28 | 24.67 | $25.50 | 9728 |
| 2022-07-27 | 24.70 | $25.51 | 8634 |
| 2022-07-26 | 24.73 | $25.05 | 15000 |
| 2022-07-25 | 24.78 | $24.74 | 5839 |
| 2022-07-22 | 24.84 | $24.49 | 4104 |
| 2022-07-21 | 24.91 | $24.48 | 18400 |
| 2022-07-20 | 25.02 | $24.83 | 5100 |
| 2022-07-19 | 25.12 | $24.61 | 13524 |
| 2022-07-18 | 25.24 | $24.78 | 14300 |
| 2022-07-15 | 25.39 | $24.25 | 7800 |
| 2022-07-14 | 25.55 | $23.99 | 47800 |
| 2022-07-13 | 25.72 | $24.25 | 4300 |
| 2022-07-12 | 25.90 | $24.15 | 7700 |
| 2022-07-11 | 26.10 | $24.91 | 6849 |
| 2022-07-08 | 26.28 | $24.83 | 3412 |
| 2022-07-07 | 26.47 | $24.64 | 22511 |
| 2022-07-06 | 26.66 | $23.88 | 66242 |
| 2022-07-05 | 26.88 | $24.12 | 29835 |
| 2022-07-01 | 27.08 | $25.11 | 23627 |
| 2022-06-30 | 27.25 | $25.35 | 15300 |
| 2022-06-29 | 27.38 | $26.09 | 107000 |
| 2022-06-28 | 27.45 | $26.14 | 19113 |
| 2022-06-27 | 27.54 | $25.97 | 44500 |
| 2022-06-24 | 27.63 | $25.99 | 20800 |
| 2022-06-23 | 27.71 | $25.76 | 12300 |
| 2022-06-22 | 27.81 | $26.67 | 133500 |
| 2022-06-21 | 27.86 | $26.94 | 35200 |
| 2022-06-17 | 27.89 | $27.05 | 9224 |
| 2022-06-16 | 27.91 | $27.61 | 31800 |
| 2022-06-15 | 27.88 | $27.63 | 103120 |
| 2022-06-14 | 27.89 | $27.32 | 66100 |
| 2022-06-13 | 27.92 | $27.82 | 202221 |
| 2022-06-10 | 27.89 | $28.23 | 25518 |
| 2022-06-09 | 27.83 | $28.52 | 9509 |
| 2022-06-08 | 27.76 | $28.47 | 34702 |
| 2022-06-07 | 27.67 | $28.44 | 35300 |
| 2022-06-06 | 27.58 | $28.41 | 30316 |
| 2022-06-03 | 27.54 | $28.13 | 22900 |
| 2022-06-02 | 27.53 | $28.36 | 28400 |
| 2022-06-01 | 27.52 | $27.98 | 49400 |
| 2022-05-31 | 27.49 | $27.47 | 29024 |
| 2022-05-27 | 27.50 | $27.96 | 14400 |
| 2022-05-26 | 27.49 | $27.81 | 104700 |
| 2022-05-25 | 27.48 | $27.64 | 18913 |
| 2022-05-24 | 27.49 | $27.65 | 46800 |
| 2022-05-23 | 27.48 | $27.72 | 35039 |
| 2022-05-20 | 27.47 | $27.51 | 118000 |
| 2022-05-19 | 27.47 | $27.49 | 202800 |
| 2022-05-18 | 27.50 | $27.13 | 22500 |
| 2022-05-17 | 27.54 | $27.72 | 27000 |
| 2022-05-16 | 27.56 | $27.86 | 238500 |
| 2022-05-13 | 27.60 | $27.32 | 23743 |
| 2022-05-12 | 27.65 | $27.01 | 16617 |
| 2022-05-11 | 27.70 | $27.09 | 85726 |
| 2022-05-10 | 27.73 | $26.66 | 6633 |
| 2022-05-09 | 27.76 | $26.65 | 29300 |
| 2022-05-06 | 27.79 | $27.67 | 29400 |
| 2022-05-05 | 27.76 | $27.91 | 20127 |
| 2022-05-04 | 27.71 | $28.07 | 6500 |
| 2022-05-03 | 27.67 | $27.53 | 7700 |
| 2022-05-02 | 27.65 | $27.64 | 23000 |
| 2022-04-29 | 27.61 | $27.65 | 1748 |
| 2022-04-28 | 27.57 | $27.73 | 12800 |
| 2022-04-27 | 27.55 | $27.76 | 20904 |
| 2022-04-26 | 27.51 | $27.49 | 13448 |
| 2022-04-25 | 27.49 | $27.43 | 2600 |
| 2022-04-22 | 27.51 | $27.54 | 8900 |
| 2022-04-21 | 27.52 | $28.21 | 3218 |
| 2022-04-20 | 27.49 | $27.93 | 38346 |
| 2022-04-19 | 27.45 | $28.05 | 10400 |
| 2022-04-18 | 27.40 | $28.61 | 36341 |
| 2022-04-14 | 27.30 | $28.27 | 259824 |
| 2022-04-13 | 27.22 | $28.12 | 95600 |
| 2022-04-12 | 27.10 | $27.67 | 17800 |
| 2022-04-11 | 27.02 | $27.24 | 2015 |
| 2022-04-08 | 26.97 | $27.29 | 5501 |
| 2022-04-07 | 27.01 | $27.06 | 7725 |
| 2022-04-06 | 27.04 | $27.00 | 17300 |
| 2022-04-05 | 27.05 | $27.10 | 47600 |
| 2022-04-04 | 27.19 | $27.15 | 9300 |
| 2022-04-01 | 27.28 | $26.90 | 2545 |
| 2022-03-31 | 27.32 | $26.94 | 87207 |
| 2022-03-30 | 27.31 | $27.29 | 5700 |
| 2022-03-29 | 27.28 | $26.97 | 33340 |
| 2022-03-28 | 27.23 | $27.08 | 49841 |
| 2022-03-25 | 27.13 | $27.81 | 20700 |
| 2022-03-24 | 26.98 | $27.78 | 29000 |
| 2022-03-23 | 26.79 | $27.61 | 2548 |
| 2022-03-22 | 26.59 | $27.00 | 48300 |
| 2022-03-21 | 26.45 | $27.13 | 31700 |
| 2022-03-18 | 26.32 | $26.66 | 203707 |
| 2022-03-17 | 26.24 | $26.50 | 1000 |
| 2022-03-16 | 26.18 | $25.90 | 2200 |
| 2022-03-15 | 26.14 | $25.96 | 10647 |
| 2022-03-14 | 26.07 | $26.26 | 17200 |
| 2022-03-11 | 26.00 | $28.09 | 4600 |
| 2022-03-10 | 25.87 | $27.70 | 13600 |
| 2022-03-09 | 25.76 | $27.22 | 17600 |
| 2022-03-08 | 25.64 | $29.76 | 84748 |
| 2022-03-07 | 25.39 | $28.98 | 16940 |
| 2022-03-04 | 25.18 | $27.66 | 13225 |
| 2022-03-03 | 25.03 | $26.93 | 6200 |
| 2022-03-02 | 24.94 | $26.65 | 21900 |
| 2022-03-01 | 24.86 | $25.98 | 4505 |
| 2022-02-28 | 24.80 | $25.04 | 95341 |
| 2022-02-25 | 24.76 | $24.69 | 36314 |
| 2022-02-24 | 24.71 | $24.17 | 23612 |
| 2022-02-23 | 24.71 | $23.60 | 78000 |
| 2022-02-22 | 24.74 | $24.18 | 1600 |
| 2022-02-18 | 24.76 | $24.42 | 11623 |
| 2022-02-17 | 24.74 | $25.19 | 9819 |
| 2022-02-16 | 24.72 | $25.20 | 306 |
| 2022-02-15 | 24.71 | $25.13 | 1318 |
| 2022-02-14 | 24.73 | $24.64 | 2000 |
| 2022-02-11 | 24.80 | $24.83 | 13400 |
| 2022-02-10 | 24.85 | $25.45 | 622 |
| 2022-02-09 | 24.89 | $25.57 | 3203 |
| 2022-02-08 | 24.91 | $24.73 | 5059 |
| 2022-02-07 | 24.96 | $24.73 | 700 |
| 2022-02-04 | 25.04 | $24.73 | 25800 |
| 2022-02-03 | 25.12 | $24.65 | 3800 |
| 2022-02-02 | 25.20 | $25.21 | 4741 |
| 2022-02-01 | 25.28 | $25.15 | 2203 |
| 2022-01-31 | 25.35 | $24.78 | 506 |
| 2022-01-28 | 25.44 | $24.14 | 4123 |
| 2022-01-27 | 25.57 | $23.73 | 4100 |
| 2022-01-26 | 25.71 | $24.05 | 3734 |
| 2022-01-25 | 25.84 | $24.26 | 18719 |
| 2022-01-24 | 25.96 | $24.54 | 18140 |
| 2022-01-21 | 26.05 | $24.18 | 2600 |
| 2022-01-20 | 26.14 | $24.63 | 54800 |
| 2022-01-19 | 26.20 | $25.10 | 10700 |
| 2022-01-18 | 26.20 | $25.42 | 9100 |
| 2022-01-14 | 26.21 | $26.03 | 1400 |
| 2022-01-13 | 26.19 | $25.99 | 2408 |
| 2022-01-12 | 26.19 | $26.27 | 1300 |
| 2022-01-11 | 26.16 | $25.83 | 2679 |
| 2022-01-10 | 26.17 | $25.83 | 12205 |
| 2022-01-07 | 26.21 | $26.35 | 1489 |
| 2022-01-06 | 26.22 | $26.35 | 4700 |
| 2022-01-05 | 26.24 | $26.11 | 6500 |
| 2022-01-04 | 26.28 | $26.86 | 3900 |
| 2022-01-03 | 26.24 | $26.64 | 17843 |
| 2021-12-31 | 26.19 | $26.55 | 4700 |
| 2021-12-30 | 26.17 | $26.60 | 2304 |
| 2021-12-29 | 26.13 | $26.61 | 15200 |
| 2021-12-28 | 26.11 | $26.59 | 913 |
| 2021-12-27 | 26.12 | $26.71 | 47136 |
| 2021-12-23 | 26.12 | $26.28 | 8800 |
| 2021-12-22 | 26.17 | $26.04 | 35335 |
| 2021-12-21 | 26.23 | $25.82 | 335615 |
| 2021-12-20 | 26.30 | $25.09 | 4105 |
| 2021-12-17 | 26.42 | $25.57 | 8300 |
| 2021-12-16 | 26.52 | $25.65 | 3806 |
| 2021-12-15 | 26.62 | $26.10 | 917 |
| 2021-12-14 | 26.71 | $25.71 | 8045 |
| 2021-12-13 | 26.81 | $26.02 | 1200 |
| 2021-12-10 | 26.89 | $26.55 | 7115 |
| 2021-12-09 | 26.94 | $26.48 | 27200 |
| 2021-12-08 | 26.98 | $26.89 | 6415 |
| 2021-12-07 | 27.02 | $26.77 | 8500 |
| 2021-12-06 | 27.07 | $26.03 | 2000 |
| 2021-12-03 | 27.14 | $25.78 | 5800 |
| 2021-12-02 | 27.22 | $26.18 | 3500 |
| 2021-12-01 | 27.27 | $25.66 | 17038 |
| 2021-11-30 | 27.34 | $26.31 | 5800 |
| 2021-11-29 | 27.36 | $26.85 | 2345 |
| 2021-11-26 | 27.35 | $26.61 | 800 |
| 2021-11-24 | 27.34 | $27.27 | 5649 |
| 2021-11-23 | 27.27 | $27.17 | 23900 |
| 2021-11-22 | 27.23 | $27.30 | 338636 |
| 2021-11-19 | 27.19 | $27.51 | 10322 |
| 2021-11-18 | 27.13 | $27.62 | 1021 |
| 2021-11-17 | 27.06 | $27.67 | 800 |
| 2021-11-16 | 26.99 | $27.87 | 1200 |
| 2021-11-15 | 26.89 | $27.65 | 400 |
| 2021-11-12 | 26.81 | $27.69 | 600 |
| 2021-11-11 | 26.71 | $27.45 | 16135 |
| 2021-11-10 | 26.62 | $27.28 | 230 |
| 2021-11-09 | 26.51 | $27.72 | 932 |
| 2021-11-08 | 26.38 | $27.72 | 200 |
| 2021-11-05 | 26.24 | $27.50 | 4807 |
| 2021-11-04 | 26.12 | $27.39 | 104200 |
| 2021-11-03 | 26.02 | $27.20 | 2700 |
| 2021-11-02 | 25.90 | $26.94 | 3600 |
| 2021-11-01 | 25.80 | $26.87 | 924 |
| 2021-10-29 | 25.69 | $26.55 | 432 |
| 2021-10-28 | 25.62 | $26.41 | 1800 |
| 2021-10-27 | 25.54 | $25.98 | 1700 |
| 2021-10-26 | 25.50 | $26.37 | 437 |
| 2021-10-25 | 25.47 | $26.33 | 300 |
| 2021-10-22 | 25.44 | $26.33 | 2349 |
| 2021-10-21 | 25.41 | $26.34 | 1000 |
| 2021-10-20 | 25.39 | $26.12 | 1948 |
| 2021-10-19 | 25.35 | $26.00 | 5600 |
| 2021-10-18 | 25.31 | $25.93 | 2702 |
| 2021-10-15 | 25.27 | $25.75 | 2000 |
| 2021-10-14 | 25.26 | $25.64 | 15318 |
| 2021-10-13 | 25.26 | $25.19 | 200 |
| 2021-10-12 | 25.29 | $25.04 | 200 |
| 2021-10-11 | 25.31 | $24.95 | 2840 |
| 2021-10-08 | 25.34 | $25.10 | 1200 |
| 2021-10-07 | 25.37 | $25.28 | 3526 |
| 2021-10-06 | 25.39 | $24.93 | 3301 |
| 2021-10-05 | 25.44 | $24.94 | 6200 |
| 2021-10-04 | 25.49 | $24.71 | 12900 |
| 2021-10-01 | 25.56 | $25.06 | 49010 |
| 2021-09-30 | 25.61 | $24.83 | 10917 |
| 2021-09-29 | 25.67 | $25.09 | 3200 |
| 2021-09-28 | 25.72 | $25.79 | — |
| 2021-09-27 | 25.74 | $25.79 | 3300 |
| 2021-09-24 | 25.73 | $25.78 | 3000 |
| 2021-09-23 | 25.73 | $25.81 | 1947 |
| 2021-09-22 | 25.73 | $25.42 | 900 |
| 2021-09-21 | 25.75 | $25.11 | 3246 |
| 2021-09-20 | 25.77 | $25.09 | 47221 |
| 2021-09-17 | 25.77 | $25.59 | 7240 |
| 2021-09-16 | 25.73 | $25.77 | 2600 |
| 2021-09-15 | 25.70 | $25.71 | 1400 |
| 2021-09-14 | 25.67 | $25.46 | 1300 |
| 2021-09-13 | 25.68 | $25.61 | 212 |
| 2021-09-10 | 25.68 | $25.61 | 29422 |
| 2021-09-09 | 25.69 | $25.76 | 22900 |
| 2021-09-08 | 25.68 | $25.78 | 1900 |
| 2021-09-07 | 25.68 | $25.95 | 2600 |
| 2021-09-03 | 25.66 | $26.17 | 3538 |
| 2021-09-02 | 25.63 | $26.15 | 3400 |
| 2021-09-01 | 25.61 | $26.00 | 5231 |
| 2021-08-31 | 25.59 | $26.10 | — |
| 2021-08-30 | 25.56 | $26.10 | 1004 |
| 2021-08-27 | 25.52 | $25.69 | — |
| 2021-08-26 | 25.51 | $25.70 | 1500 |
| 2021-08-25 | 25.50 | $25.89 | 24834 |
| 2021-08-24 | 25.47 | $25.71 | 1300 |
| 2021-08-23 | 25.43 | $25.49 | 1006 |
| 2021-08-20 | 25.42 | $25.15 | 7500 |
| 2021-08-19 | 25.43 | $24.87 | 6540 |
| 2021-08-18 | 25.44 | $25.02 | 23005 |
| 2021-08-17 | 25.44 | $25.21 | 7400 |
| 2021-08-16 | 25.42 | $25.57 | 1300 |
| 2021-08-13 | 25.35 | $25.65 | 7500 |
| 2021-08-12 | 25.29 | $25.74 | 540 |
| 2021-08-11 | 25.24 | $25.73 | 629 |
| 2021-08-10 | 25.19 | $25.64 | 9408 |
| 2021-08-09 | 25.17 | $25.61 | 4737 |
| 2021-08-06 | 25.15 | $25.63 | 327 |
| 2021-08-05 | 25.14 | $25.68 | 12825 |
| 2021-08-04 | 25.10 | $25.55 | — |
| 2021-08-03 | 25.08 | $25.55 | 8800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
28.45
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.65
Average
25.87
Maximum
30.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.45 | $28.11 | 238 |
| 2026-07-30 | 28.49 | $28.17 | 1026 |
| 2026-07-29 | 28.52 | $27.43 | 8800 |
| 2026-07-28 | 28.63 | $27.69 | 2600 |
| 2026-07-27 | 28.73 | $28.06 | 1800 |
| 2026-07-24 | 28.80 | $28.17 | 101 |
| 2026-07-23 | 28.87 | $28.36 | 53304 |
| 2026-07-22 | 28.92 | $28.64 | 3418 |
| 2026-07-21 | 28.95 | $28.53 | 4516 |
| 2026-07-20 | 29.00 | $27.88 | 744 |
| 2026-07-17 | 29.12 | $28.08 | 307 |
| 2026-07-16 | 29.23 | $28.32 | 13700 |
| 2026-07-15 | 29.32 | $28.76 | 100 |
| 2026-07-14 | 29.38 | $28.66 | 6415 |
| 2026-07-13 | 29.46 | $28.31 | 2300 |
| 2026-07-10 | 29.58 | $28.93 | 100 |
| 2026-07-09 | 29.64 | $28.87 | 1217 |
| 2026-07-08 | 29.73 | $28.68 | 2104 |
| 2026-07-07 | 29.84 | $28.86 | 644 |
| 2026-07-06 | 29.94 | $29.62 | 4500 |
| 2026-07-02 | 29.97 | $29.26 | 500 |
| 2026-07-01 | 30.05 | $29.31 | 1913 |
| 2026-06-30 | 30.12 | $29.75 | 21500 |
| 2026-06-29 | 30.16 | $29.44 | 54404 |
| 2026-06-26 | 30.24 | $29.32 | 27600 |
| 2026-06-25 | 30.34 | $29.72 | 12349 |
| 2026-06-24 | 30.40 | $29.56 | 3800 |
| 2026-06-23 | 30.49 | $29.74 | 6400 |
| 2026-06-22 | 30.57 | $30.78 | 14999 |
| 2026-06-18 | 30.55 | $30.68 | 5300 |
| 2026-06-17 | 30.53 | $30.55 | 18170 |
| 2026-06-16 | 30.53 | $30.96 | 3000 |
| 2026-06-15 | 30.48 | $31.15 | 22700 |
| 2026-06-12 | 30.41 | $30.51 | 4298 |
| 2026-06-11 | 30.40 | $30.36 | 26951 |
| 2026-06-10 | 30.41 | $29.38 | 10400 |
| 2026-06-09 | 30.52 | $29.78 | 8661 |
| 2026-06-08 | 30.60 | $29.83 | 34943 |
| 2026-06-05 | 30.68 | $29.65 | 3400 |
| 2026-06-04 | 30.78 | $30.90 | 15500 |
| 2026-06-03 | 30.77 | $30.96 | 2306 |
| 2026-06-02 | 30.75 | $31.21 | 3402 |
| 2026-06-01 | 30.70 | $31.29 | 500 |
| 2026-05-29 | 30.64 | $31.15 | 337 |
| 2026-05-28 | 30.59 | $31.10 | 400 |
| 2026-05-27 | 30.53 | $31.03 | 5756 |
| 2026-05-26 | 30.48 | $31.30 | 5015 |
| 2026-05-22 | 30.40 | $30.48 | 9002 |
| 2026-05-21 | 30.39 | $30.45 | 4802 |
| 2026-05-20 | 30.38 | $30.26 | 1600 |
| 2026-05-19 | 30.39 | $29.83 | 1300 |
| 2026-05-18 | 30.45 | $30.28 | 2900 |
| 2026-05-15 | 30.47 | $30.23 | 1607 |
| 2026-05-14 | 30.50 | $31.13 | 3430 |
| 2026-05-13 | 30.43 | $31.39 | 600 |
| 2026-05-12 | 30.33 | $30.96 | 8800 |
| 2026-05-11 | 30.26 | $31.40 | 4721 |
| 2026-05-08 | 30.14 | $31.25 | 2400 |
| 2026-05-07 | 30.02 | $30.78 | 1702 |
| 2026-05-06 | 29.94 | $31.32 | 5821 |
| 2026-05-05 | 29.80 | $30.66 | 4240 |
| 2026-05-04 | 29.71 | $30.10 | 1400 |
| 2026-05-01 | 29.67 | $30.39 | 2467 |
| 2026-04-30 | 29.59 | $30.40 | 12531 |
| 2026-04-29 | 29.51 | $29.68 | 20361 |
| 2026-04-28 | 29.49 | $29.83 | 2600 |
| 2026-04-27 | 29.45 | $29.93 | 24147 |
| 2026-04-24 | 29.40 | $30.00 | 30441 |
| 2026-04-23 | 29.34 | $29.79 | 2001 |
| 2026-04-22 | 29.29 | $30.14 | 3200 |
| 2026-04-21 | 29.20 | $29.70 | 2922 |
| 2026-04-20 | 29.15 | $30.18 | 4573 |
| 2026-04-17 | 29.04 | $30.32 | 700 |
| 2026-04-16 | 28.91 | $29.92 | 10308 |
| 2026-04-15 | 28.80 | $29.92 | 2300 |
| 2026-04-14 | 28.68 | $30.03 | 3201 |
| 2026-04-13 | 28.54 | $29.79 | 20700 |
| 2026-04-10 | 28.41 | $29.62 | 13200 |
| 2026-04-09 | 28.28 | $29.55 | 16239 |
| 2026-04-08 | 28.15 | $29.30 | 21039 |
| 2026-04-07 | 28.03 | $28.17 | 1021 |
| 2026-04-06 | 28.02 | $28.22 | 18200 |
| 2026-04-02 | 27.99 | $28.04 | 11629 |
| 2026-04-01 | 27.99 | $28.21 | 22391 |
| 2026-03-31 | 27.97 | $27.82 | 4095 |
| 2026-03-30 | 27.98 | $27.09 | 1500 |
| 2026-03-27 | 28.08 | $27.00 | 10480 |
| 2026-03-26 | 28.19 | $27.19 | 5251 |
| 2026-03-25 | 28.29 | $27.91 | 1908 |
| 2026-03-24 | 28.33 | $27.36 | 2800 |
| 2026-03-23 | 28.44 | $27.48 | 35327 |
| 2026-03-20 | 28.54 | $26.87 | 6600 |
| 2026-03-19 | 28.71 | $27.78 | 22431 |
| 2026-03-18 | 28.81 | $27.87 | 3800 |
| 2026-03-17 | 28.91 | $28.24 | 29500 |
| 2026-03-16 | 28.98 | $28.10 | 3200 |
| 2026-03-13 | 29.07 | $27.72 | 20000 |
| 2026-03-12 | 29.22 | $28.16 | 24128 |
| 2026-03-11 | 29.33 | $28.61 | 6632 |
| 2026-03-10 | 29.40 | $28.51 | 3800 |
| 2026-03-09 | 29.50 | $28.40 | 12400 |
| 2026-03-06 | 29.61 | $28.23 | 53727 |
| 2026-03-05 | 29.76 | $28.45 | 6063 |
| 2026-03-04 | 29.90 | $29.11 | 930 |
| 2026-03-03 | 29.98 | $28.83 | 8132 |
| 2026-03-02 | 30.10 | $30.07 | 2603 |
| 2026-02-27 | 30.10 | $30.44 | 5144 |
| 2026-02-26 | 30.07 | $30.44 | 16500 |
| 2026-02-25 | 30.03 | $30.62 | 2200 |
| 2026-02-24 | 29.97 | $30.22 | 13200 |
| 2026-02-23 | 29.94 | $30.04 | 7000 |
| 2026-02-20 | 29.93 | $30.11 | 3309 |
| 2026-02-19 | 29.91 | $29.81 | 900 |
| 2026-02-18 | 29.92 | $29.89 | 1100 |
| 2026-02-17 | 29.93 | $29.75 | 25443 |
| 2026-02-13 | 29.94 | $29.66 | 18206 |
| 2026-02-12 | 29.97 | $29.41 | 6600 |
| 2026-02-11 | 30.03 | $29.96 | 9700 |
| 2026-02-10 | 30.04 | $30.04 | 700 |
| 2026-02-09 | 30.04 | $30.22 | 8500 |
| 2026-02-06 | 30.02 | $30.08 | 36802 |
| 2026-02-05 | 30.02 | $29.17 | 400 |
| 2026-02-04 | 30.11 | $29.58 | 2133 |
| 2026-02-03 | 30.16 | $30.12 | 2509 |
| 2026-02-02 | 30.17 | $30.33 | 1100 |
| 2026-01-30 | 30.15 | $30.09 | 2000 |
| 2026-01-29 | 30.16 | $30.63 | 1246 |
| 2026-01-28 | 30.11 | $30.64 | 1345 |
| 2026-01-27 | 30.05 | $30.62 | 300 |
| 2026-01-26 | 29.99 | $30.41 | 2546 |
| 2026-01-23 | 29.95 | $30.38 | 9706 |
| 2026-01-22 | 29.90 | $30.72 | 1700 |
| 2026-01-21 | 29.81 | $30.57 | 5200 |
| 2026-01-20 | 29.73 | $30.11 | 4100 |
| 2026-01-16 | 29.69 | $30.57 | 3314 |
| 2026-01-15 | 29.60 | $30.47 | 7000 |
| 2026-01-14 | 29.51 | $30.21 | 2537 |
| 2026-01-13 | 29.44 | $30.20 | 1046 |
| 2026-01-12 | 29.36 | $30.26 | 3500 |
| 2026-01-09 | 29.26 | $30.17 | 1700 |
| 2026-01-08 | 29.17 | $29.82 | 9800 |
| 2026-01-07 | 29.10 | $29.83 | 7100 |
| 2026-01-06 | 29.02 | $30.11 | 300 |
| 2026-01-05 | 28.91 | $29.66 | 1800 |
| 2026-01-02 | 28.83 | $29.19 | 4137 |
| 2025-12-31 | 28.79 | $28.76 | 5500 |
| 2025-12-30 | 28.79 | $29.01 | 548 |
| 2025-12-29 | 28.77 | $29.08 | 2914 |
| 2025-12-26 | 28.74 | $29.15 | 800 |
| 2025-12-24 | 28.69 | $29.27 | 400 |
| 2025-12-23 | 28.63 | $29.21 | 11328 |
| 2025-12-22 | 28.57 | $29.24 | 1000 |
| 2025-12-19 | 28.50 | $28.88 | 7800 |
| 2025-12-18 | 28.46 | $28.48 | 17115 |
| 2025-12-17 | 28.46 | $28.13 | 7300 |
| 2025-12-16 | 28.49 | $28.53 | 6227 |
| 2025-12-15 | 28.49 | $28.65 | 6400 |
| 2025-12-12 | 28.47 | $28.78 | 1992 |
| 2025-12-11 | 28.44 | $29.29 | 3949 |
| 2025-12-10 | 28.35 | $29.14 | 6004 |
| 2025-12-09 | 28.27 | $28.78 | 2901 |
| 2025-12-08 | 28.21 | $28.72 | 6242 |
| 2025-12-05 | 28.16 | $28.73 | 1100 |
| 2025-12-04 | 28.10 | $28.70 | 1900 |
| 2025-12-03 | 28.03 | $28.64 | 4900 |
| 2025-12-02 | 27.97 | $28.38 | 1441 |
| 2025-12-01 | 27.93 | $28.27 | 921 |
| 2025-11-28 | 27.89 | $28.54 | 2555 |
| 2025-11-26 | 27.82 | $28.29 | 3500 |
| 2025-11-25 | 27.77 | $28.01 | 1501 |
| 2025-11-24 | 27.75 | $27.64 | 3800 |
| 2025-11-21 | 27.76 | $27.09 | 2220 |
| 2025-11-20 | 27.83 | $26.67 | 2100 |
| 2025-11-19 | 27.95 | $27.26 | 8843 |
| 2025-11-18 | 28.02 | $27.23 | 500 |
| 2025-11-17 | 28.11 | $27.32 | 1200 |
| 2025-11-14 | 28.19 | $27.75 | 1300 |
| 2025-11-13 | 28.24 | $27.78 | 3700 |
| 2025-11-12 | 28.29 | $28.36 | 800 |
| 2025-11-11 | 28.28 | $28.33 | 2200 |
| 2025-11-10 | 28.27 | $28.32 | 8400 |
| 2025-11-07 | 28.27 | $28.02 | 7155 |
| 2025-11-06 | 28.29 | $27.81 | 2343 |
| 2025-11-05 | 28.34 | $28.23 | 437 |
| 2025-11-04 | 28.36 | $28.02 | 600 |
| 2025-11-03 | 28.39 | $28.37 | 2304 |
| 2025-10-31 | 28.39 | $28.45 | 127 |
| 2025-10-30 | 28.39 | $28.24 | 700 |
| 2025-10-29 | 28.40 | $28.52 | 5000 |
| 2025-10-28 | 28.39 | $28.72 | 3024 |
| 2025-10-27 | 28.36 | $28.87 | 2100 |
| 2025-10-24 | 28.30 | $28.71 | 1644 |
| 2025-10-23 | 28.26 | $28.45 | 3817 |
| 2025-10-22 | 28.24 | $28.21 | 2209 |
| 2025-10-21 | 28.24 | $28.59 | 3300 |
| 2025-10-20 | 28.21 | $28.53 | 1144 |
| 2025-10-17 | 28.17 | $28.13 | 1800 |
| 2025-10-16 | 28.18 | $28.11 | 2500 |
| 2025-10-15 | 28.18 | $28.47 | 2500 |
| 2025-10-14 | 28.15 | $28.35 | 2633 |
| 2025-10-13 | 28.13 | $28.13 | 3837 |
| 2025-10-10 | 28.13 | $27.70 | 1300 |
| 2025-10-09 | 28.18 | $28.44 | 9300 |
| 2025-10-08 | 28.15 | $28.57 | 4322 |
| 2025-10-07 | 28.10 | $28.29 | 7200 |
| 2025-10-06 | 28.09 | $28.44 | 7140 |
| 2025-10-03 | 28.05 | $28.29 | 2109 |
| 2025-10-02 | 28.02 | $28.25 | 25144 |
| 2025-10-01 | 28.00 | $28.14 | 1700 |
| 2025-09-30 | 27.98 | $28.17 | 5500 |
| 2025-09-29 | 27.96 | $28.19 | 1900 |
| 2025-09-26 | 27.94 | $28.09 | 600 |
| 2025-09-25 | 27.92 | $27.85 | 2500 |
| 2025-09-24 | 27.93 | $28.07 | 900 |
| 2025-09-23 | 27.92 | $28.25 | 2632 |
| 2025-09-22 | 27.88 | $28.37 | 5400 |
| 2025-09-19 | 27.83 | $28.29 | 4042 |
| 2025-09-18 | 27.78 | $28.28 | 2200 |
| 2025-09-17 | 27.73 | $27.95 | 3828 |
| 2025-09-16 | 27.71 | $27.92 | 16600 |
| 2025-09-15 | 27.69 | $28.05 | 900 |
| 2025-09-12 | 27.65 | $27.98 | 3437 |
| 2025-09-11 | 27.61 | $28.14 | 2124 |
| 2025-09-10 | 27.56 | $27.81 | 1926 |
| 2025-09-09 | 27.53 | $27.81 | 4700 |
| 2025-09-08 | 27.50 | $27.77 | 2034 |
| 2025-09-05 | 27.47 | $27.72 | 427 |
| 2025-09-04 | 27.45 | $27.79 | 423 |
| 2025-09-03 | 27.41 | $27.52 | 2100 |
| 2025-09-02 | 27.40 | $27.52 | 1334 |
| 2025-08-29 | 27.39 | $27.71 | 1040 |
| 2025-08-28 | 27.35 | $27.86 | 500 |
| 2025-08-27 | 27.30 | $27.76 | 300 |
| 2025-08-26 | 27.25 | $27.68 | 1000 |
| 2025-08-25 | 27.20 | $27.54 | 15720 |
| 2025-08-22 | 27.17 | $27.71 | 2400 |
| 2025-08-21 | 27.11 | $27.14 | 1603 |
| 2025-08-20 | 27.11 | $27.19 | 332 |
| 2025-08-19 | 27.10 | $27.21 | 700 |
| 2025-08-18 | 27.09 | $27.37 | 5002 |
| 2025-08-15 | 27.06 | $27.30 | 2835 |
| 2025-08-14 | 27.03 | $27.40 | 300 |
| 2025-08-13 | 26.99 | $27.59 | 4100 |
| 2025-08-12 | 26.93 | $27.36 | 300 |
| 2025-08-11 | 26.89 | $26.91 | 1106 |
| 2025-08-08 | 26.88 | $26.98 | 4504 |
| 2025-08-07 | 26.87 | $27.02 | 1611 |
| 2025-08-06 | 26.86 | $27.09 | 1030 |
| 2025-08-05 | 26.83 | $26.97 | 1437 |
| 2025-08-04 | 26.82 | $27.07 | 510 |
| 2025-08-01 | 26.79 | $26.55 | 2000 |
| 2025-07-31 | 26.82 | $27.01 | 2400 |
| 2025-07-30 | 26.80 | $27.03 | 3800 |
| 2025-07-29 | 26.77 | $27.07 | 2400 |
| 2025-07-28 | 26.74 | $27.19 | 300 |
| 2025-07-25 | 26.70 | $27.32 | 649 |
| 2025-07-24 | 26.63 | $27.16 | 5047 |
| 2025-07-23 | 26.57 | $27.20 | 1300 |
| 2025-07-22 | 26.51 | $27.01 | 2700 |
| 2025-07-21 | 26.46 | $26.86 | 4815 |
| 2025-07-18 | 26.41 | $26.89 | 500 |
| 2025-07-17 | 26.36 | $26.86 | 1941 |
| 2025-07-16 | 26.31 | $26.52 | 1742 |
| 2025-07-15 | 26.29 | $26.42 | 1931 |
| 2025-07-14 | 26.27 | $26.74 | 1443 |
| 2025-07-11 | 26.23 | $26.53 | 500 |
| 2025-07-10 | 26.19 | $26.77 | 445 |
| 2025-07-09 | 26.13 | $26.73 | 1209 |
| 2025-07-08 | 26.07 | $26.53 | 3800 |
| 2025-07-07 | 26.02 | $26.63 | 213 |
| 2025-07-03 | 25.96 | $26.74 | 400 |
| 2025-07-02 | 25.88 | $26.52 | 615 |
| 2025-07-01 | 25.81 | $26.44 | 1610 |
| 2025-06-30 | 25.74 | $26.48 | 4100 |
| 2025-06-27 | 25.66 | $26.29 | 2748 |
| 2025-06-26 | 25.60 | $26.15 | 8200 |
| 2025-06-25 | 25.54 | $25.83 | 7417 |
| 2025-06-24 | 25.51 | $26.06 | 5300 |
| 2025-06-23 | 25.45 | $25.72 | 1746 |
| 2025-06-20 | 25.42 | $25.45 | 3500 |
| 2025-06-18 | 25.42 | $25.43 | 1238 |
| 2025-06-17 | 25.42 | $25.37 | 4909 |
| 2025-06-16 | 25.42 | $25.61 | 21525 |
| 2025-06-13 | 25.40 | $25.35 | 14821 |
| 2025-06-12 | 25.41 | $25.75 | 7700 |
| 2025-06-11 | 25.37 | $25.74 | 3500 |
| 2025-06-10 | 25.33 | $25.77 | 24100 |
| 2025-06-09 | 25.29 | $25.79 | 53300 |
| 2025-06-06 | 25.23 | $25.84 | 6036 |
| 2025-06-05 | 25.17 | $25.56 | 1622 |
| 2025-06-04 | 25.13 | $25.59 | 5500 |
| 2025-06-03 | 25.08 | $25.62 | 5621 |
| 2025-06-02 | 25.02 | $25.45 | 2400 |
| 2025-05-30 | 24.98 | $25.40 | 9500 |
| 2025-05-29 | 24.93 | $25.32 | 1718 |
| 2025-05-28 | 24.89 | $25.31 | 7434 |
| 2025-05-27 | 24.85 | $25.52 | 13501 |
| 2025-05-23 | 24.78 | $25.05 | 2726 |
| 2025-05-22 | 24.75 | $25.12 | 8214 |
| 2025-05-21 | 24.71 | $25.11 | 6141 |
| 2025-05-20 | 24.67 | $25.61 | 29900 |
| 2025-05-19 | 24.57 | $25.71 | 5620 |
| 2025-05-16 | 24.45 | $25.69 | 2800 |
| 2025-05-15 | 24.32 | $25.43 | 8000 |
| 2025-05-14 | 24.21 | $25.29 | 3104 |
| 2025-05-13 | 24.09 | $25.34 | 3116 |
| 2025-05-12 | 23.96 | $25.18 | 18300 |
| 2025-05-09 | 23.83 | $24.55 | 2004 |
| 2025-05-08 | 23.76 | $24.54 | 1210 |
| 2025-05-07 | 23.67 | $24.24 | 2941 |
| 2025-05-06 | 23.61 | $24.16 | 1210 |
| 2025-05-05 | 23.56 | $24.28 | 9300 |
| 2025-05-02 | 23.48 | $24.33 | 7445 |
| 2025-05-01 | 23.39 | $23.84 | 3000 |
| 2025-04-30 | 23.34 | $23.81 | 3626 |
| 2025-04-29 | 23.29 | $23.87 | 6000 |
| 2025-04-28 | 23.23 | $23.72 | 2800 |
| 2025-04-25 | 23.18 | $23.55 | 2115 |
| 2025-04-24 | 23.14 | $23.59 | 913 |
| 2025-04-23 | 23.10 | $23.18 | 2631 |
| 2025-04-22 | 23.09 | $22.83 | 2741 |
| 2025-04-21 | 23.11 | $22.24 | 3507 |
| 2025-04-17 | 23.21 | $22.75 | 6711 |
| 2025-04-16 | 23.25 | $22.67 | 6100 |
| 2025-04-15 | 23.32 | $22.96 | 900 |
| 2025-04-14 | 23.35 | $22.85 | 3200 |
| 2025-04-11 | 23.41 | $22.64 | 1600 |
| 2025-04-10 | 23.49 | $22.37 | 3100 |
| 2025-04-09 | 23.60 | $23.16 | 5200 |
| 2025-04-08 | 23.65 | $21.18 | 6118 |
| 2025-04-07 | 23.91 | $21.58 | 5300 |
| 2025-04-04 | 24.16 | $21.62 | 16200 |
| 2025-04-03 | 24.42 | $23.01 | 9328 |
| 2025-04-02 | 24.57 | $24.34 | 5100 |
| 2025-04-01 | 24.60 | $24.09 | 6108 |
| 2025-03-31 | 24.65 | $23.95 | 13720 |
| 2025-03-28 | 24.73 | $23.94 | 10840 |
| 2025-03-27 | 24.81 | $24.52 | 4927 |
| 2025-03-26 | 24.84 | $24.71 | 3201 |
| 2025-03-25 | 24.85 | $25.08 | 3500 |
| 2025-03-24 | 24.83 | $25.07 | 11629 |
| 2025-03-21 | 24.80 | $24.40 | 4339 |
| 2025-03-20 | 24.84 | $24.45 | 10333 |
| 2025-03-19 | 24.89 | $24.52 | 4200 |
| 2025-03-18 | 24.92 | $24.15 | 10100 |
| 2025-03-17 | 25.01 | $24.47 | 2700 |
| 2025-03-14 | 25.06 | $24.10 | 3947 |
| 2025-03-13 | 25.16 | $23.46 | 8034 |
| 2025-03-12 | 25.34 | $23.95 | 3100 |
| 2025-03-11 | 25.49 | $23.82 | 25440 |
| 2025-03-10 | 25.67 | $23.83 | 10126 |
| 2025-03-07 | 25.86 | $24.66 | 33508 |
| 2025-03-06 | 25.98 | $24.55 | 11748 |
| 2025-03-05 | 26.14 | $25.23 | 5131 |
| 2025-03-04 | 26.23 | $24.88 | 8000 |
| 2025-03-03 | 26.37 | $25.32 | 7543 |
| 2025-02-28 | 26.48 | $25.79 | 2008 |
| 2025-02-27 | 26.56 | $25.48 | 3334 |
| 2025-02-26 | 26.67 | $25.92 | 1303 |
| 2025-02-25 | 26.75 | $25.79 | 8849 |
| 2025-02-24 | 26.85 | $25.98 | 23200 |
| 2025-02-21 | 26.94 | $26.14 | 8200 |
| 2025-02-20 | 27.03 | $26.87 | 2200 |
| 2025-02-19 | 27.04 | $27.24 | 5300 |
| 2025-02-18 | 27.02 | $27.41 | 7712 |
| 2025-02-14 | 26.98 | $27.28 | 5200 |
| 2025-02-13 | 26.95 | $27.19 | 1637 |
| 2025-02-12 | 26.92 | $26.93 | 3200 |
| 2025-02-11 | 26.92 | $26.95 | 12236 |
| 2025-02-10 | 26.92 | $27.19 | 4849 |
| 2025-02-07 | 26.89 | $27.04 | 5500 |
| 2025-02-06 | 26.88 | $27.29 | 6541 |
| 2025-02-05 | 26.83 | $27.28 | 4000 |
| 2025-02-04 | 26.78 | $27.03 | 10200 |
| 2025-02-03 | 26.76 | $26.88 | 631 |
| 2025-01-31 | 26.75 | $27.11 | 2900 |
| 2025-01-30 | 26.71 | $27.30 | 2640 |
| 2025-01-29 | 26.65 | $26.99 | 9100 |
| 2025-01-28 | 26.61 | $27.03 | 8244 |
| 2025-01-27 | 26.56 | $26.81 | 2200 |
| 2025-01-24 | 26.54 | $27.16 | 2916 |
| 2025-01-23 | 26.47 | $27.21 | 5600 |
| 2025-01-22 | 26.40 | $27.14 | 1200 |
| 2025-01-21 | 26.32 | $27.07 | 900 |
| 2025-01-17 | 26.24 | $26.70 | 418 |
| 2025-01-16 | 26.19 | $26.45 | 542 |
| 2025-01-15 | 26.16 | $26.34 | 1500 |
| 2025-01-14 | 26.14 | $25.84 | 1800 |
| 2025-01-13 | 26.18 | $25.53 | 13000 |
| 2025-01-10 | 26.24 | $25.56 | 1903 |
| 2025-01-08 | 26.32 | $25.98 | 7400 |
| 2025-01-07 | 26.35 | $26.00 | 510 |
| 2025-01-06 | 26.39 | $26.29 | 300 |
| 2025-01-03 | 26.40 | $26.19 | 2927 |
| 2025-01-02 | 26.42 | $25.81 | 1311 |
| 2024-12-31 | 26.49 | $25.81 | 5923 |
| 2024-12-30 | 26.56 | $25.95 | 7544 |
| 2024-12-27 | 26.62 | $26.24 | 6426 |
| 2024-12-26 | 26.66 | $26.55 | 4908 |
| 2024-12-24 | 26.67 | $26.46 | 2527 |
| 2024-12-23 | 26.69 | $26.23 | 6219 |
| 2024-12-20 | 26.74 | $26.20 | 7506 |
| 2024-12-19 | 26.80 | $25.86 | 1942 |
| 2024-12-18 | 26.90 | $25.92 | 505 |
| 2024-12-17 | 27.00 | $27.00 | 11800 |
| 2024-12-16 | 27.00 | $27.18 | 1400 |
| 2024-12-13 | 26.98 | $27.07 | 119 |
| 2024-12-12 | 26.98 | $27.05 | 500 |
| 2024-12-11 | 26.97 | $27.28 | 1200 |
| 2024-12-10 | 26.93 | $26.94 | 2600 |
| 2024-12-09 | 26.93 | $27.17 | 400 |
| 2024-12-06 | 26.91 | $27.54 | 8900 |
| 2024-12-05 | 26.84 | $27.37 | 2400 |
| 2024-12-04 | 26.79 | $27.65 | 2233 |
| 2024-12-03 | 26.70 | $27.32 | 4936 |
| 2024-12-02 | 26.63 | $27.37 | 3423 |
| 2024-11-29 | 26.55 | $27.24 | 500 |
| 2024-11-27 | 26.48 | $27.09 | 1427 |
| 2024-11-26 | 26.42 | $27.27 | 1800 |
| 2024-11-25 | 26.33 | $27.29 | 1146 |
| 2024-11-22 | 26.23 | $27.04 | 4800 |
| 2024-11-21 | 26.14 | $26.77 | 2700 |
| 2024-11-20 | 26.07 | $26.30 | 3043 |
| 2024-11-19 | 26.05 | $26.29 | 700 |
| 2024-11-18 | 26.02 | $26.10 | 300 |
| 2024-11-15 | 26.02 | $25.98 | 1122 |
| 2024-11-14 | 26.02 | $26.49 | 4243 |
| 2024-11-13 | 25.97 | $26.65 | 1000 |
| 2024-11-12 | 25.90 | $26.78 | 8300 |
| 2024-11-11 | 25.81 | $27.01 | 1400 |
| 2024-11-08 | 25.68 | $26.83 | 1800 |
| 2024-11-07 | 25.56 | $26.81 | 1400 |
| 2024-11-06 | 25.43 | $26.45 | 7702 |
| 2024-11-05 | 25.32 | $25.57 | 411 |
| 2024-11-04 | 25.29 | $25.15 | 3500 |
| 2024-11-01 | 25.31 | $25.16 | 1008 |
| 2024-10-31 | 25.32 | $25.05 | 10939 |
| 2024-10-30 | 25.35 | $25.44 | 12000 |
| 2024-10-29 | 25.34 | $25.65 | 800 |
| 2024-10-28 | 25.31 | $25.50 | 1403 |
| 2024-10-25 | 25.29 | $25.29 | 1200 |
| 2024-10-24 | 25.29 | $25.31 | 1140 |
| 2024-10-23 | 25.28 | $25.19 | 5700 |
| 2024-10-22 | 25.29 | $25.46 | 2708 |
| 2024-10-21 | 25.28 | $25.62 | 2113 |
| 2024-10-18 | 25.24 | $25.76 | 7800 |
| 2024-10-17 | 25.19 | $25.65 | 1800 |
| 2024-10-16 | 25.14 | $25.72 | 3940 |
| 2024-10-15 | 25.08 | $25.48 | 342 |
| 2024-10-14 | 25.03 | $25.83 | 1734 |
| 2024-10-11 | 24.95 | $25.58 | 1818 |
| 2024-10-10 | 24.88 | $25.32 | 5613 |
| 2024-10-09 | 24.84 | $25.33 | 12910 |
| 2024-10-08 | 24.79 | $25.13 | 831 |
| 2024-10-07 | 24.75 | $24.96 | 1300 |
| 2024-10-04 | 24.73 | $25.20 | 4128 |
| 2024-10-03 | 24.68 | $24.79 | 4000 |
| 2024-10-02 | 24.67 | $24.95 | 2800 |
| 2024-10-01 | 24.64 | $24.89 | 1319 |
| 2024-09-30 | 24.61 | $25.21 | 3535 |
| 2024-09-27 | 24.55 | $25.18 | 800 |
| 2024-09-26 | 24.48 | $25.29 | 12300 |
| 2024-09-25 | 24.39 | $24.99 | 100 |
| 2024-09-24 | 24.33 | $25.06 | 3227 |
| 2024-09-23 | 24.25 | $24.95 | 615 |
| 2024-09-20 | 24.18 | $24.86 | 4900 |
| 2024-09-19 | 24.11 | $25.01 | 29726 |
| 2024-09-18 | 24.01 | $24.39 | 4138 |
| 2024-09-17 | 23.97 | $24.44 | 2528 |
| 2024-09-16 | 23.92 | $24.37 | 7706 |
| 2024-09-13 | 23.88 | $24.35 | 2000 |
| 2024-09-12 | 23.83 | $23.97 | 3400 |
| 2024-09-11 | 23.81 | $23.76 | 7612 |
| 2024-09-10 | 23.82 | $23.41 | 400 |
| 2024-09-09 | 23.86 | $23.40 | 2846 |
| 2024-09-06 | 23.91 | $23.11 | 1115 |
| 2024-09-05 | 23.99 | $23.58 | 2300 |
| 2024-09-04 | 24.04 | $23.72 | 3904 |
| 2024-09-03 | 24.07 | $23.74 | 4000 |
| 2024-08-30 | 24.11 | $24.63 | 5630 |
| 2024-08-29 | 24.05 | $24.38 | 1500 |
| 2024-08-28 | 24.02 | $24.23 | 5100 |
| 2024-08-27 | 23.99 | $24.49 | 13300 |
| 2024-08-26 | 23.94 | $24.46 | 1000 |
| 2024-08-23 | 23.89 | $24.70 | 4700 |
| 2024-08-22 | 23.80 | $24.16 | 2500 |
| 2024-08-21 | 23.76 | $24.48 | 5821 |
| 2024-08-20 | 23.69 | $24.19 | 1147 |
| 2024-08-19 | 23.63 | $24.32 | 2800 |
| 2024-08-16 | 23.56 | $24.05 | 3238 |
| 2024-08-15 | 23.51 | $24.11 | 63904 |
| 2024-08-14 | 23.45 | $23.49 | 3514 |
| 2024-08-13 | 23.44 | $23.45 | 800 |
| 2024-08-12 | 23.44 | $22.97 | 17813 |
| 2024-08-09 | 23.49 | $23.03 | 6546 |
| 2024-08-08 | 23.54 | $23.04 | 42100 |
| 2024-08-07 | 23.59 | $22.22 | 1500 |
| 2024-08-06 | 23.74 | $22.55 | 61213 |
| 2024-08-05 | 23.86 | $22.27 | 3600 |
| 2024-08-02 | 24.03 | $22.75 | 1200 |
| 2024-08-01 | 24.17 | $23.61 | 3349 |
| 2024-07-31 | 24.23 | $24.38 | 3639 |
| 2024-07-30 | 24.21 | $23.87 | 19529 |
| 2024-07-29 | 24.25 | $24.08 | 2249 |
| 2024-07-26 | 24.26 | $24.10 | 5800 |
| 2024-07-25 | 24.28 | $23.68 | 3700 |
| 2024-07-24 | 24.34 | $23.80 | 10700 |
| 2024-07-23 | 24.40 | $24.54 | 426 |
| 2024-07-22 | 24.39 | $24.61 | 2800 |
| 2024-07-19 | 24.36 | $24.12 | 1804 |
| 2024-07-18 | 24.39 | $24.36 | 3209 |
| 2024-07-17 | 24.39 | $24.54 | 2600 |
| 2024-07-16 | 24.38 | $25.36 | 12600 |
| 2024-07-15 | 24.27 | $24.88 | 4522 |
| 2024-07-12 | 24.21 | $24.76 | 2700 |
| 2024-07-11 | 24.15 | $24.56 | 5100 |
| 2024-07-10 | 24.11 | $24.49 | 4800 |
| 2024-07-09 | 24.07 | $24.32 | 17500 |
| 2024-07-08 | 24.04 | $24.41 | 20802 |
| 2024-07-05 | 24.00 | $24.26 | 118 |
| 2024-07-03 | 23.97 | $24.23 | 2400 |
| 2024-07-02 | 23.95 | $24.11 | 1116 |
| 2024-07-01 | 23.93 | $24.03 | 3922 |
| 2024-06-28 | 23.92 | $24.12 | 2442 |
| 2024-06-27 | 23.90 | $24.01 | 101600 |
| 2024-06-26 | 23.89 | $23.93 | 2627 |
| 2024-06-25 | 23.88 | $23.97 | 2125 |
| 2024-06-24 | 23.87 | $23.91 | 4100 |
| 2024-06-21 | 23.87 | $24.05 | 8240 |
| 2024-06-20 | 23.85 | $24.02 | 11000 |
| 2024-06-18 | 23.83 | $24.22 | 5418 |
| 2024-06-17 | 23.79 | $24.13 | 8328 |
| 2024-06-14 | 23.75 | $23.85 | 400 |
| 2024-06-13 | 23.74 | $24.03 | 38400 |
| 2024-06-12 | 23.71 | $24.17 | 2538 |
| 2024-06-11 | 23.67 | $23.75 | 23829 |
| 2024-06-10 | 23.66 | $23.78 | 33900 |
| 2024-06-07 | 23.64 | $23.57 | 29115 |
| 2024-06-06 | 23.65 | $23.72 | 7714 |
| 2024-06-05 | 23.64 | $23.87 | 15108 |
| 2024-06-04 | 23.62 | $23.39 | 27200 |
| 2024-06-03 | 23.65 | $23.57 | 24100 |
| 2024-05-31 | 23.65 | $23.55 | 11900 |
| 2024-05-30 | 23.66 | $23.56 | 16500 |
| 2024-05-29 | 23.68 | $23.62 | 2400 |
| 2024-05-28 | 23.68 | $23.94 | 2420 |
| 2024-05-24 | 23.65 | $23.96 | 1415 |
| 2024-05-23 | 23.62 | $23.72 | 33800 |
| 2024-05-22 | 23.61 | $23.97 | 17500 |
| 2024-05-21 | 23.57 | $24.05 | 14531 |
| 2024-05-20 | 23.52 | $24.10 | 10442 |
| 2024-05-17 | 23.46 | $23.92 | 3842 |
| 2024-05-16 | 23.41 | $23.97 | 5749 |
| 2024-05-15 | 23.36 | $24.12 | 7604 |
| 2024-05-14 | 23.28 | $23.77 | 19839 |
| 2024-05-13 | 23.22 | $23.62 | 44700 |
| 2024-05-10 | 23.18 | $23.54 | 10400 |
| 2024-05-09 | 23.14 | $23.52 | 20300 |
| 2024-05-08 | 23.11 | $23.43 | 23000 |
| 2024-05-07 | 23.07 | $23.44 | 16800 |
| 2024-05-06 | 23.03 | $23.50 | 5916 |
| 2024-05-03 | 22.98 | $23.21 | 14800 |
| 2024-05-02 | 22.96 | $22.90 | 9400 |
| 2024-05-01 | 22.97 | $22.61 | 13000 |
| 2024-04-30 | 23.00 | $22.70 | 66600 |
| 2024-04-29 | 23.03 | $23.19 | 29700 |
| 2024-04-26 | 23.02 | $23.03 | 33144 |
| 2024-04-25 | 23.02 | $22.75 | 46229 |
| 2024-04-24 | 23.04 | $22.83 | 14438 |
| 2024-04-23 | 23.07 | $22.77 | 6900 |
| 2024-04-22 | 23.10 | $22.35 | 13642 |
| 2024-04-19 | 23.18 | $22.15 | 12300 |
| 2024-04-18 | 23.29 | $22.40 | 15200 |
| 2024-04-17 | 23.38 | $22.53 | 8239 |
| 2024-04-16 | 23.47 | $22.77 | 10000 |
| 2024-04-15 | 23.54 | $22.79 | 64735 |
| 2024-04-12 | 23.62 | $23.14 | 16500 |
| 2024-04-11 | 23.67 | $23.69 | 69500 |
| 2024-04-10 | 23.67 | $23.40 | 9717 |
| 2024-04-09 | 23.70 | $23.80 | 3442 |
| 2024-04-08 | 23.69 | $23.77 | 6217 |
| 2024-04-05 | 23.68 | $23.68 | 38028 |
| 2024-04-04 | 23.68 | $23.43 | 23800 |
| 2024-04-03 | 23.70 | $23.79 | 35100 |
| 2024-04-02 | 23.69 | $23.70 | 17400 |
| 2024-04-01 | 23.69 | $24.01 | 7512 |
| 2024-03-28 | 23.66 | $24.12 | 7600 |
| 2024-03-27 | 23.61 | $24.05 | 2549 |
| 2024-03-26 | 23.57 | $23.85 | 19300 |
| 2024-03-25 | 23.54 | $23.83 | 11205 |
| 2024-03-22 | 23.50 | $23.92 | 68313 |
| 2024-03-21 | 23.46 | $24.06 | 17940 |
| 2024-03-20 | 23.40 | $23.78 | 4904 |
| 2024-03-19 | 23.36 | $23.40 | 22716 |
| 2024-03-18 | 23.35 | $23.33 | 17205 |
| 2024-03-15 | 23.36 | $23.25 | 38900 |
| 2024-03-14 | 23.37 | $23.40 | 10548 |
| 2024-03-13 | 23.36 | $23.64 | 9100 |
| 2024-03-12 | 23.33 | $23.73 | 30000 |
| 2024-03-11 | 23.29 | $23.50 | 37200 |
| 2024-03-08 | 23.27 | $23.69 | 9500 |
| 2024-03-07 | 23.23 | $23.98 | 23100 |
| 2024-03-06 | 23.15 | $23.64 | 16200 |
| 2024-03-05 | 23.09 | $23.44 | 41400 |
| 2024-03-04 | 23.06 | $23.85 | 15600 |
| 2024-03-01 | 22.98 | $23.77 | 19400 |
| 2024-02-29 | 22.89 | $23.46 | 37020 |
| 2024-02-28 | 22.83 | $23.26 | 4705 |
| 2024-02-27 | 22.79 | $23.34 | 20624 |
| 2024-02-26 | 22.73 | $23.22 | 14808 |
| 2024-02-23 | 22.68 | $23.16 | 67146 |
| 2024-02-22 | 22.63 | $23.13 | 18926 |
| 2024-02-21 | 22.57 | $22.59 | 8922 |
| 2024-02-20 | 22.57 | $22.71 | 2436 |
| 2024-02-16 | 22.56 | $22.92 | 10009 |
| 2024-02-15 | 22.52 | $23.20 | 6000 |
| 2024-02-14 | 22.45 | $23.04 | 28500 |
| 2024-02-13 | 22.38 | $22.55 | 6800 |
| 2024-02-12 | 22.37 | $23.11 | 13518 |
| 2024-02-09 | 22.29 | $23.03 | 19030 |
| 2024-02-08 | 22.21 | $22.79 | 12500 |
| 2024-02-07 | 22.15 | $22.55 | 90000 |
| 2024-02-06 | 22.11 | $22.40 | 52841 |
| 2024-02-05 | 22.08 | $22.33 | 23901 |
| 2024-02-02 | 22.05 | $22.47 | 525 |
| 2024-02-01 | 22.00 | $22.26 | 8200 |
| 2024-01-31 | 21.98 | $21.90 | 11600 |
| 2024-01-30 | 21.99 | $22.32 | 9900 |
| 2024-01-29 | 21.95 | $22.48 | 13109 |
| 2024-01-26 | 21.90 | $22.17 | 9100 |
| 2024-01-25 | 21.87 | $22.34 | 29023 |
| 2024-01-24 | 21.82 | $22.16 | 15038 |
| 2024-01-23 | 21.78 | $22.22 | 23545 |
| 2024-01-22 | 21.73 | $22.24 | 25406 |
| 2024-01-19 | 21.68 | $22.01 | 167400 |
| 2024-01-18 | 21.65 | $21.64 | 20506 |
| 2024-01-17 | 21.65 | $21.32 | 6500 |
| 2024-01-16 | 21.68 | $21.46 | 3400 |
| 2024-01-12 | 21.70 | $21.59 | 24309 |
| 2024-01-11 | 21.72 | $21.62 | 16700 |
| 2024-01-10 | 21.73 | $21.42 | 1842 |
| 2024-01-09 | 21.76 | $21.60 | 5400 |
| 2024-01-08 | 21.78 | $21.41 | 5135 |
| 2024-01-05 | 21.81 | $21.54 | 6338 |
| 2024-01-04 | 21.84 | $21.60 | 6200 |
| 2024-01-03 | 21.87 | $21.64 | 21900 |
| 2024-01-02 | 21.89 | $21.52 | 75521 |
| 2023-12-29 | 21.93 | $21.56 | 19800 |
| 2023-12-28 | 21.97 | $21.78 | 13445 |
| 2023-12-27 | 21.99 | $21.87 | 183100 |
| 2023-12-26 | 22.00 | $21.86 | 4149 |
| 2023-12-22 | 22.02 | $21.75 | 5802 |
| 2023-12-21 | 22.05 | $21.99 | 10209 |
| 2023-12-20 | 22.05 | $21.89 | 20400 |
| 2023-12-19 | 22.07 | $22.17 | 211200 |
| 2023-12-18 | 22.06 | $22.02 | 8730 |
| 2023-12-15 | 22.06 | $21.92 | 37500 |
| 2023-12-14 | 22.08 | $21.87 | 433411 |
| 2023-12-13 | 22.10 | $21.53 | 42431 |
| 2023-12-12 | 22.16 | $21.38 | 17237 |
| 2023-12-11 | 22.24 | $21.65 | 6600 |
| 2023-12-08 | 22.31 | $21.65 | 25704 |
| 2023-12-07 | 22.38 | $21.67 | 11427 |
| 2023-12-06 | 22.45 | $21.50 | 7700 |
| 2023-12-05 | 22.55 | $21.95 | 10400 |
| 2023-12-04 | 22.61 | $22.14 | 17400 |
| 2023-12-01 | 22.66 | $22.25 | 13530 |
| 2023-11-30 | 22.71 | $22.48 | 45200 |
| 2023-11-29 | 22.73 | $22.56 | 204 |
| 2023-11-28 | 22.75 | $22.53 | 10500 |
| 2023-11-27 | 22.77 | $22.30 | 9400 |
| 2023-11-24 | 22.82 | $22.36 | 13515 |
| 2023-11-22 | 22.87 | $22.55 | 11137 |
| 2023-11-21 | 22.90 | $22.79 | 3700 |
| 2023-11-20 | 22.91 | $22.62 | 34112 |
| 2023-11-17 | 22.94 | $22.41 | 17700 |
| 2023-11-16 | 23.00 | $22.34 | 9600 |
| 2023-11-15 | 23.07 | $22.76 | 21900 |
| 2023-11-14 | 23.10 | $22.68 | 5700 |
| 2023-11-13 | 23.15 | $22.65 | 12705 |
| 2023-11-10 | 23.20 | $22.31 | 13100 |
| 2023-11-09 | 23.29 | $22.33 | 27700 |
| 2023-11-08 | 23.40 | $22.43 | 17600 |
| 2023-11-07 | 23.50 | $22.55 | 5225 |
| 2023-11-06 | 23.60 | $23.02 | 29900 |
| 2023-11-03 | 23.66 | $22.91 | 48900 |
| 2023-11-02 | 23.74 | $22.95 | 6000 |
| 2023-11-01 | 23.82 | $22.75 | 21630 |
| 2023-10-31 | 23.93 | $22.84 | 8110 |
| 2023-10-30 | 24.05 | $22.80 | 5900 |
| 2023-10-27 | 24.18 | $23.08 | 7000 |
| 2023-10-26 | 24.29 | $23.17 | 8022 |
| 2023-10-25 | 24.41 | $23.29 | 12600 |
| 2023-10-24 | 24.53 | $23.96 | 5830 |
| 2023-10-23 | 24.59 | $23.68 | 3600 |
| 2023-10-20 | 24.68 | $23.81 | 1828 |
| 2023-10-19 | 24.78 | $24.16 | 3438 |
| 2023-10-18 | 24.84 | $24.45 | 4600 |
| 2023-10-17 | 24.88 | $24.98 | 9126 |
| 2023-10-16 | 24.87 | $24.86 | 6100 |
| 2023-10-13 | 24.87 | $24.47 | 14130 |
| 2023-10-12 | 24.91 | $24.81 | 15400 |
| 2023-10-11 | 24.92 | $25.17 | 8915 |
| 2023-10-10 | 24.90 | $25.03 | 1044 |
| 2023-10-09 | 24.89 | $24.83 | 3500 |
| 2023-10-06 | 24.89 | $24.66 | 259400 |
| 2023-10-05 | 24.92 | $24.29 | 3000 |
| 2023-10-04 | 24.98 | $24.39 | 4640 |
| 2023-10-03 | 25.04 | $24.20 | 1440 |
| 2023-10-02 | 25.13 | $24.67 | 2600 |
| 2023-09-29 | 25.18 | $24.78 | 11100 |
| 2023-09-28 | 25.22 | $24.83 | 4408 |
| 2023-09-27 | 25.26 | $24.55 | 5100 |
| 2023-09-26 | 25.34 | $24.31 | 3900 |
| 2023-09-25 | 25.45 | $24.65 | 8508 |
| 2023-09-22 | 25.53 | $24.56 | 11200 |
| 2023-09-21 | 25.63 | $24.55 | 7241 |
| 2023-09-20 | 25.75 | $25.08 | 600 |
| 2023-09-19 | 25.82 | $25.36 | 5200 |
| 2023-09-18 | 25.87 | $25.47 | 1407 |
| 2023-09-15 | 25.91 | $25.46 | 58429 |
| 2023-09-14 | 25.96 | $25.89 | 13223 |
| 2023-09-13 | 25.96 | $25.65 | 3048 |
| 2023-09-12 | 26.00 | $25.80 | 1700 |
| 2023-09-11 | 26.02 | $25.97 | 3400 |
| 2023-09-08 | 26.02 | $25.82 | 7400 |
| 2023-09-07 | 26.04 | $25.84 | 5200 |
| 2023-09-06 | 26.06 | $26.05 | 6704 |
| 2023-09-05 | 26.07 | $26.15 | 5800 |
| 2023-09-01 | 26.06 | $26.49 | 10100 |
| 2023-08-31 | 26.01 | $26.30 | 5200 |
| 2023-08-30 | 25.98 | $26.27 | 15200 |
| 2023-08-29 | 25.95 | $26.13 | 2720 |
| 2023-08-28 | 25.93 | $25.78 | 52700 |
| 2023-08-25 | 25.95 | $25.55 | 2800 |
| 2023-08-24 | 25.99 | $25.41 | 3900 |
| 2023-08-23 | 26.05 | $25.79 | 2700 |
| 2023-08-22 | 26.08 | $25.48 | 2547 |
| 2023-08-21 | 26.14 | $25.59 | 6606 |
| 2023-08-18 | 26.20 | $25.46 | 12028 |
| 2023-08-17 | 26.27 | $25.38 | 11724 |
| 2023-08-16 | 26.37 | $25.69 | 7731 |
| 2023-08-15 | 26.44 | $25.97 | 4208 |
| 2023-08-14 | 26.49 | $26.33 | 14200 |
| 2023-08-11 | 26.51 | $26.24 | 2434 |
| 2023-08-10 | 26.53 | $26.45 | 10300 |
| 2023-08-09 | 26.54 | $26.43 | 2731 |
| 2023-08-08 | 26.55 | $26.32 | 1313 |
| 2023-08-07 | 26.58 | $26.59 | 1000 |
| 2023-08-04 | 26.58 | $26.45 | 5902 |
| 2023-08-03 | 26.59 | $26.42 | 7300 |
| 2023-08-02 | 26.61 | $26.29 | 4600 |
| 2023-08-01 | 26.64 | $26.81 | 5808 |
| 2023-07-31 | 26.63 | $27.30 | 7800 |
| 2023-07-28 | 26.56 | $27.06 | 11700 |
| 2023-07-27 | 26.50 | $26.89 | 10300 |
| 2023-07-26 | 26.46 | $27.22 | 27200 |
| 2023-07-25 | 26.38 | $27.06 | 18000 |
| 2023-07-24 | 26.31 | $26.74 | 10800 |
| 2023-07-21 | 26.26 | $26.66 | 17433 |
| 2023-07-20 | 26.22 | $26.68 | 5200 |
| 2023-07-19 | 26.17 | $26.80 | 8744 |
| 2023-07-18 | 26.11 | $26.67 | 5900 |
| 2023-07-17 | 26.05 | $26.70 | 4925 |
| 2023-07-14 | 25.98 | $26.57 | 16233 |
| 2023-07-13 | 25.92 | $26.57 | 8245 |
| 2023-07-12 | 25.85 | $26.48 | 55400 |
| 2023-07-11 | 25.78 | $25.89 | 44900 |
| 2023-07-10 | 25.77 | $25.85 | 4200 |
| 2023-07-07 | 25.77 | $25.75 | 16840 |
| 2023-07-06 | 25.77 | $25.44 | 4700 |
| 2023-07-05 | 25.80 | $25.83 | 2700 |
| 2023-07-03 | 25.80 | $25.85 | 3800 |
| 2023-06-30 | 25.79 | $25.86 | 31628 |
| 2023-06-29 | 25.79 | $25.55 | 3701 |
| 2023-06-28 | 25.81 | $25.39 | 4808 |
| 2023-06-27 | 25.86 | $25.63 | 18200 |
| 2023-06-26 | 25.88 | $25.87 | 4611 |
| 2023-06-23 | 25.88 | $25.59 | 5300 |
| 2023-06-22 | 25.91 | $25.98 | 7300 |
| 2023-06-21 | 25.90 | $26.21 | 9300 |
| 2023-06-20 | 25.87 | $26.29 | 9900 |
| 2023-06-16 | 25.83 | $26.58 | 10700 |
| 2023-06-15 | 25.75 | $26.54 | 2800 |
| 2023-06-14 | 25.66 | $26.41 | 4925 |
| 2023-06-13 | 25.59 | $26.24 | 12311 |
| 2023-06-12 | 25.52 | $26.01 | 11841 |
| 2023-06-09 | 25.46 | $25.92 | 5500 |
| 2023-06-08 | 25.42 | $25.83 | 2241 |
| 2023-06-07 | 25.37 | $25.49 | 1400 |
| 2023-06-06 | 25.36 | $25.74 | 3324 |
| 2023-06-05 | 25.32 | $25.60 | 5741 |
| 2023-06-02 | 25.29 | $25.53 | 8618 |
| 2023-06-01 | 25.27 | $24.98 | 5205 |
| 2023-05-31 | 25.30 | $24.71 | 5000 |
| 2023-05-30 | 25.36 | $25.21 | 10734 |
| 2023-05-26 | 25.37 | $25.19 | 8423 |
| 2023-05-25 | 25.39 | $24.94 | 600 |
| 2023-05-24 | 25.44 | $24.94 | 35334 |
| 2023-05-23 | 25.49 | $25.26 | 4531 |
| 2023-05-22 | 25.52 | $25.58 | 3700 |
| 2023-05-19 | 25.51 | $25.29 | 10122 |
| 2023-05-18 | 25.53 | $25.48 | 7401 |
| 2023-05-17 | 25.54 | $25.61 | 12442 |
| 2023-05-16 | 25.53 | $25.56 | 3000 |
| 2023-05-15 | 25.53 | $25.67 | 5900 |
| 2023-05-12 | 25.51 | $25.51 | 7249 |
| 2023-05-11 | 25.51 | $25.58 | 37802 |
| 2023-05-10 | 25.51 | $25.80 | 30600 |
| 2023-05-09 | 25.48 | $25.74 | 18305 |
| 2023-05-08 | 25.45 | $25.75 | 6500 |
| 2023-05-05 | 25.42 | $25.79 | 4809 |
| 2023-05-04 | 25.38 | $25.35 | 32200 |
| 2023-05-03 | 25.38 | $25.47 | 400 |
| 2023-05-02 | 25.37 | $25.32 | 1700 |
| 2023-05-01 | 25.38 | $25.70 | 5100 |
| 2023-04-28 | 25.34 | $25.60 | 109900 |
| 2023-04-27 | 25.31 | $25.50 | 722 |
| 2023-04-26 | 25.29 | $25.36 | 7400 |
| 2023-04-25 | 25.29 | $25.32 | 12211 |
| 2023-04-24 | 25.28 | $25.69 | 2600 |
| 2023-04-21 | 25.24 | $25.49 | 2308 |
| 2023-04-20 | 25.22 | $25.67 | 1645 |
| 2023-04-19 | 25.17 | $25.62 | 33034 |
| 2023-04-18 | 25.12 | $25.82 | 30213 |
| 2023-04-17 | 25.05 | $25.63 | 6345 |
| 2023-04-14 | 24.99 | $25.56 | 16749 |
| 2023-04-13 | 24.92 | $25.74 | 14900 |
| 2023-04-12 | 24.84 | $25.57 | 8100 |
| 2023-04-11 | 24.76 | $25.31 | 6813 |
| 2023-04-10 | 24.70 | $25.00 | 11009 |
| 2023-04-06 | 24.67 | $24.94 | 21139 |
| 2023-04-05 | 24.65 | $24.85 | 9300 |
| 2023-04-04 | 24.62 | $25.12 | 23519 |
| 2023-04-03 | 24.57 | $24.94 | 28000 |
| 2023-03-31 | 24.53 | $24.87 | 3800 |
| 2023-03-30 | 24.50 | $24.88 | 3800 |
| 2023-03-29 | 24.46 | $24.56 | 38534 |
| 2023-03-28 | 24.45 | $24.33 | 346 |
| 2023-03-27 | 24.46 | $24.38 | 27000 |
| 2023-03-24 | 24.47 | $23.98 | 32600 |
| 2023-03-23 | 24.52 | $24.21 | 25433 |
| 2023-03-22 | 24.55 | $24.20 | 3200 |
| 2023-03-21 | 24.59 | $24.27 | 3802 |
| 2023-03-20 | 24.62 | $24.07 | 3000 |
| 2023-03-17 | 24.68 | $23.83 | 2900 |
| 2023-03-16 | 24.77 | $24.19 | 19400 |
| 2023-03-15 | 24.83 | $23.90 | 33842 |
| 2023-03-14 | 24.93 | $24.45 | 13400 |
| 2023-03-13 | 24.98 | $24.33 | 6511 |
| 2023-03-10 | 25.04 | $24.62 | 5128 |
| 2023-03-09 | 25.09 | $24.86 | 17700 |
| 2023-03-08 | 25.11 | $25.24 | 40503 |
| 2023-03-07 | 25.10 | $24.93 | 14100 |
| 2023-03-06 | 25.12 | $25.42 | 14000 |
| 2023-03-03 | 25.08 | $25.26 | 100612 |
| 2023-03-02 | 25.07 | $24.97 | 5300 |
| 2023-03-01 | 25.08 | $25.00 | 89340 |
| 2023-02-28 | 25.08 | $24.62 | 1800 |
| 2023-02-27 | 25.13 | $24.94 | 13100 |
| 2023-02-24 | 25.15 | $24.67 | 7726 |
| 2023-02-23 | 25.20 | $25.06 | 104600 |
| 2023-02-22 | 25.22 | $24.89 | 7000 |
| 2023-02-21 | 25.25 | $25.00 | 8920 |
| 2023-02-17 | 25.28 | $25.40 | 14324 |
| 2023-02-16 | 25.27 | $25.16 | 4800 |
| 2023-02-15 | 25.28 | $25.29 | 1729 |
| 2023-02-14 | 25.28 | $25.29 | 4600 |
| 2023-02-13 | 25.27 | $25.26 | 800 |
| 2023-02-10 | 25.28 | $25.09 | 7400 |
| 2023-02-09 | 25.30 | $25.15 | 34714 |
| 2023-02-08 | 25.31 | $25.17 | 2500 |
| 2023-02-07 | 25.33 | $25.20 | 9120 |
| 2023-02-06 | 25.34 | $25.09 | 2423 |
| 2023-02-03 | 25.37 | $25.30 | 15800 |
| 2023-02-02 | 25.37 | $25.68 | 24100 |
| 2023-02-01 | 25.34 | $25.86 | 2009 |
| 2023-01-31 | 25.29 | $25.72 | 2600 |
| 2023-01-30 | 25.24 | $25.58 | 14900 |
| 2023-01-27 | 25.20 | $25.70 | 1700 |
| 2023-01-26 | 25.15 | $25.89 | 10206 |
| 2023-01-25 | 25.07 | $25.77 | 1500 |
| 2023-01-24 | 25.00 | $25.66 | 8449 |
| 2023-01-23 | 24.93 | $25.64 | 4501 |
| 2023-01-20 | 24.86 | $25.56 | 11400 |
| 2023-01-19 | 24.78 | $25.39 | 3007 |
| 2023-01-18 | 24.72 | $25.33 | 3445 |
| 2023-01-17 | 24.65 | $25.33 | 3200 |
| 2023-01-13 | 24.58 | $25.24 | 14400 |
| 2023-01-12 | 24.51 | $25.09 | 168633 |
| 2023-01-11 | 24.45 | $24.85 | 61946 |
| 2023-01-10 | 24.41 | $24.67 | 2211 |
| 2023-01-09 | 24.38 | $24.57 | 10511 |
| 2023-01-06 | 24.36 | $24.61 | 25600 |
| 2023-01-05 | 24.34 | $23.99 | 2800 |
| 2023-01-04 | 24.37 | $24.07 | 17015 |
| 2023-01-03 | 24.41 | $23.98 | 1300 |
| 2022-12-30 | 24.45 | $24.28 | 4106 |
| 2022-12-29 | 24.47 | $24.42 | 22728 |
| 2022-12-28 | 24.47 | $24.24 | 32200 |
| 2022-12-27 | 24.50 | $24.21 | 8730 |
| 2022-12-23 | 24.53 | $24.21 | 7400 |
| 2022-12-22 | 24.56 | $24.33 | 6100 |
| 2022-12-21 | 24.59 | $24.38 | 4525 |
| 2022-12-20 | 24.61 | $24.61 | 13626 |
| 2022-12-19 | 24.61 | $23.85 | 11100 |
| 2022-12-16 | 24.69 | $23.98 | 42000 |
| 2022-12-15 | 24.76 | $24.29 | 172808 |
| 2022-12-14 | 24.81 | $24.35 | 3800 |
| 2022-12-13 | 24.86 | $24.66 | 3937 |
| 2022-12-12 | 24.88 | $24.24 | 2241 |
| 2022-12-09 | 24.95 | $24.47 | 2100 |
| 2022-12-08 | 25.00 | $24.44 | 43200 |
| 2022-12-07 | 25.06 | $24.42 | 2445 |
| 2022-12-06 | 25.13 | $24.40 | 7500 |
| 2022-12-05 | 25.21 | $24.58 | 9227 |
| 2022-12-02 | 25.27 | $25.11 | 4600 |
| 2022-12-01 | 25.29 | $25.26 | 1800 |
| 2022-11-30 | 25.29 | $25.59 | 11736 |
| 2022-11-29 | 25.26 | $25.09 | 9100 |
| 2022-11-28 | 25.28 | $24.93 | 9900 |
| 2022-11-25 | 25.31 | $25.02 | 2201 |
| 2022-11-23 | 25.35 | $25.27 | 6700 |
| 2022-11-22 | 25.35 | $25.36 | 24627 |
| 2022-11-21 | 25.35 | $25.18 | 12015 |
| 2022-11-18 | 25.37 | $25.21 | 76000 |
| 2022-11-17 | 25.39 | $25.27 | 3848 |
| 2022-11-16 | 25.40 | $25.66 | 4000 |
| 2022-11-15 | 25.37 | $25.91 | 87910 |
| 2022-11-14 | 25.32 | $25.63 | 9701 |
| 2022-11-11 | 25.28 | $25.76 | 5000 |
| 2022-11-10 | 25.23 | $25.52 | 165700 |
| 2022-11-09 | 25.20 | $25.36 | 23600 |
| 2022-11-08 | 25.19 | $25.67 | 21400 |
| 2022-11-07 | 25.14 | $25.81 | 14207 |
| 2022-11-04 | 25.06 | $25.92 | 29441 |
| 2022-11-03 | 24.97 | $25.19 | 15400 |
| 2022-11-02 | 24.95 | $25.31 | 2800 |
| 2022-11-01 | 24.91 | $25.12 | 2500 |
| 2022-10-31 | 24.89 | $24.96 | 729 |
| 2022-10-28 | 24.89 | $24.85 | 10040 |
| 2022-10-27 | 24.89 | $25.01 | 4600 |
| 2022-10-26 | 24.88 | $25.24 | 18513 |
| 2022-10-25 | 24.84 | $24.91 | 1600 |
| 2022-10-24 | 24.83 | $24.80 | 6700 |
| 2022-10-21 | 24.83 | $24.84 | 21748 |
| 2022-10-20 | 24.83 | $24.66 | 8817 |
| 2022-10-19 | 24.85 | $24.58 | 107600 |
| 2022-10-18 | 24.88 | $24.66 | 25400 |
| 2022-10-17 | 24.90 | $24.83 | 2200 |
| 2022-10-14 | 24.91 | $24.94 | 4400 |
| 2022-10-13 | 24.91 | $25.23 | 9700 |
| 2022-10-12 | 24.87 | $25.02 | 900 |
| 2022-10-11 | 24.86 | $24.93 | 6700 |
| 2022-10-10 | 24.85 | $25.15 | 11321 |
| 2022-10-07 | 24.82 | $25.26 | 9428 |
| 2022-10-06 | 24.77 | $25.12 | 76530 |
| 2022-10-05 | 24.73 | $25.15 | 49948 |
| 2022-10-04 | 24.69 | $25.02 | 58400 |
| 2022-10-03 | 24.66 | $24.27 | 21200 |
| 2022-09-30 | 24.70 | $24.05 | 2235 |
| 2022-09-29 | 24.76 | $24.23 | 23200 |
| 2022-09-28 | 24.82 | $24.25 | 17817 |
| 2022-09-27 | 24.88 | $23.79 | 17339 |
| 2022-09-26 | 25.00 | $23.74 | 1000 |
| 2022-09-23 | 25.13 | $24.24 | 72120 |
| 2022-09-22 | 25.22 | $24.87 | 7744 |
| 2022-09-21 | 25.26 | $24.95 | 900 |
| 2022-09-20 | 25.29 | $25.09 | 14628 |
| 2022-09-19 | 25.31 | $25.08 | 500 |
| 2022-09-16 | 25.34 | $24.88 | 2826 |
| 2022-09-15 | 25.38 | $25.13 | 19600 |
| 2022-09-14 | 25.41 | $25.38 | 4300 |
| 2022-09-13 | 25.41 | $25.49 | 10342 |
| 2022-09-12 | 25.40 | $25.65 | 11700 |
| 2022-09-09 | 25.38 | $25.21 | 1300 |
| 2022-09-08 | 25.40 | $24.74 | 9430 |
| 2022-09-07 | 25.47 | $24.61 | 2400 |
| 2022-09-06 | 25.56 | $25.01 | 2700 |
| 2022-09-02 | 25.61 | $25.22 | 4132 |
| 2022-09-01 | 25.65 | $24.89 | 6400 |
| 2022-08-31 | 25.74 | $25.48 | 10000 |
| 2022-08-30 | 25.76 | $25.96 | 4929 |
| 2022-08-29 | 25.74 | $26.19 | 8100 |
| 2022-08-26 | 25.69 | $26.26 | 5132 |
| 2022-08-25 | 25.63 | $26.08 | 17008 |
| 2022-08-24 | 25.59 | $26.22 | 182000 |
| 2022-08-23 | 25.52 | $26.08 | 5331 |
| 2022-08-22 | 25.46 | $25.88 | 31120 |
| 2022-08-19 | 25.42 | $25.66 | 25743 |
| 2022-08-18 | 25.39 | $25.56 | 3200 |
| 2022-08-17 | 25.38 | $25.57 | 25636 |
| 2022-08-16 | 25.36 | $25.51 | 12349 |
| 2022-08-15 | 25.34 | $25.68 | 5728 |
| 2022-08-12 | 25.30 | $26.04 | 3725 |
| 2022-08-11 | 25.23 | $25.98 | 16000 |
| 2022-08-10 | 25.15 | $25.69 | 59924 |
| 2022-08-09 | 25.09 | $25.31 | 3000 |
| 2022-08-08 | 25.07 | $24.97 | 6900 |
| 2022-08-05 | 25.08 | $24.92 | 20300 |
| 2022-08-04 | 25.09 | $25.04 | 3030 |
| 2022-08-03 | 25.10 | $24.86 | 5027 |
| 2022-08-02 | 25.12 | $24.86 | 7607 |
| 2022-08-01 | 25.15 | $25.22 | 3800 |
| 2022-07-29 | 25.14 | $25.66 | 11900 |
| 2022-07-28 | 25.09 | $25.50 | 9728 |
| 2022-07-27 | 25.04 | $25.51 | 8634 |
| 2022-07-26 | 25.00 | $25.05 | 15000 |
| 2022-07-25 | 24.99 | $24.74 | 5839 |
| 2022-07-22 | 25.02 | $24.49 | 4104 |
| 2022-07-21 | 25.07 | $24.48 | 18400 |
| 2022-07-20 | 25.13 | $24.83 | 5100 |
| 2022-07-19 | 25.17 | $24.61 | 13524 |
| 2022-07-18 | 25.22 | $24.78 | 14300 |
| 2022-07-15 | 25.27 | $24.25 | 7800 |
| 2022-07-14 | 25.38 | $23.99 | 47800 |
| 2022-07-13 | 25.53 | $24.25 | 4300 |
| 2022-07-12 | 25.66 | $24.15 | 7700 |
| 2022-07-11 | 25.82 | $24.91 | 6849 |
| 2022-07-08 | 25.91 | $24.83 | 3412 |
| 2022-07-07 | 26.03 | $24.64 | 22511 |
| 2022-07-06 | 26.17 | $23.88 | 66242 |
| 2022-07-05 | 26.42 | $24.12 | 29835 |
| 2022-07-01 | 26.66 | $25.11 | 23627 |
| 2022-06-30 | 26.82 | $25.35 | 15300 |
| 2022-06-29 | 26.97 | $26.09 | 107000 |
| 2022-06-28 | 27.07 | $26.14 | 19113 |
| 2022-06-27 | 27.17 | $25.97 | 44500 |
| 2022-06-24 | 27.29 | $25.99 | 20800 |
| 2022-06-23 | 27.43 | $25.76 | 12300 |
| 2022-06-22 | 27.60 | $26.67 | 133500 |
| 2022-06-21 | 27.70 | $26.94 | 35200 |
| 2022-06-17 | 27.78 | $27.05 | 9224 |
| 2022-06-16 | 27.86 | $27.61 | 31800 |
| 2022-06-15 | 27.88 | $27.63 | 103120 |
| 2022-06-14 | 27.91 | $27.32 | 66100 |
| 2022-06-13 | 27.97 | $27.82 | 202221 |
| 2022-06-10 | 27.99 | $28.23 | 25518 |
| 2022-06-09 | 27.96 | $28.52 | 9509 |
| 2022-06-08 | 27.91 | $28.47 | 34702 |
| 2022-06-07 | 27.85 | $28.44 | 35300 |
| 2022-06-06 | 27.78 | $28.41 | 30316 |
| 2022-06-03 | 27.72 | $28.13 | 22900 |
| 2022-06-02 | 27.68 | $28.36 | 28400 |
| 2022-06-01 | 27.60 | $27.98 | 49400 |
| 2022-05-31 | 27.56 | $27.47 | 29024 |
| 2022-05-27 | 27.57 | $27.96 | 14400 |
| 2022-05-26 | 27.53 | $27.81 | 104700 |
| 2022-05-25 | 27.50 | $27.64 | 18913 |
| 2022-05-24 | 27.49 | $27.65 | 46800 |
| 2022-05-23 | 27.47 | $27.72 | 35039 |
| 2022-05-20 | 27.45 | $27.51 | 118000 |
| 2022-05-19 | 27.44 | $27.49 | 202800 |
| 2022-05-18 | 27.44 | $27.13 | 22500 |
| 2022-05-17 | 27.47 | $27.72 | 27000 |
| 2022-05-16 | 27.44 | $27.86 | 238500 |
| 2022-05-13 | 27.40 | $27.32 | 23743 |
| 2022-05-12 | 27.40 | $27.01 | 16617 |
| 2022-05-11 | 27.45 | $27.09 | 85726 |
| 2022-05-10 | 27.48 | $26.66 | 6633 |
| 2022-05-09 | 27.57 | $26.65 | 29300 |
| 2022-05-06 | 27.67 | $27.67 | 29400 |
| 2022-05-05 | 27.67 | $27.91 | 20127 |
| 2022-05-04 | 27.64 | $28.07 | 6500 |
| 2022-05-03 | 27.60 | $27.53 | 7700 |
| 2022-05-02 | 27.60 | $27.64 | 23000 |
| 2022-04-29 | 27.60 | $27.65 | 1748 |
| 2022-04-28 | 27.59 | $27.73 | 12800 |
| 2022-04-27 | 27.58 | $27.76 | 20904 |
| 2022-04-26 | 27.56 | $27.49 | 13448 |
| 2022-04-25 | 27.57 | $27.43 | 2600 |
| 2022-04-22 | 27.58 | $27.54 | 8900 |
| 2022-04-21 | 27.59 | $28.21 | 3218 |
| 2022-04-20 | 27.52 | $27.93 | 38346 |
| 2022-04-19 | 27.48 | $28.05 | 10400 |
| 2022-04-18 | 27.42 | $28.61 | 36341 |
| 2022-04-14 | 27.29 | $28.27 | 259824 |
| 2022-04-13 | 27.19 | $28.12 | 95600 |
| 2022-04-12 | 27.09 | $27.67 | 17800 |
| 2022-04-11 | 27.03 | $27.24 | 2015 |
| 2022-04-08 | 27.01 | $27.29 | 5501 |
| 2022-04-07 | 26.98 | $27.06 | 7725 |
| 2022-04-06 | 26.97 | $27.00 | 17300 |
| 2022-04-05 | 26.97 | $27.10 | 47600 |
| 2022-04-04 | 26.95 | $27.15 | 9300 |
| 2022-04-01 | 26.93 | $26.90 | 2545 |
| 2022-03-31 | 26.94 | $26.94 | 87207 |
| 2022-03-30 | 26.93 | $27.29 | 5700 |
| 2022-03-29 | 26.90 | $26.97 | 33340 |
| 2022-03-28 | 26.89 | $27.08 | 49841 |
| 2022-03-25 | 26.87 | $27.81 | 20700 |
| 2022-03-24 | 26.77 | $27.78 | 29000 |
| 2022-03-23 | 26.66 | $27.61 | 2548 |
| 2022-03-22 | 26.56 | $27.00 | 48300 |
| 2022-03-21 | 26.52 | $27.13 | 31700 |
| 2022-03-18 | 26.45 | $26.66 | 203707 |
| 2022-03-17 | 26.43 | $26.50 | 1000 |
| 2022-03-16 | 26.43 | $25.90 | 2200 |
| 2022-03-15 | 26.48 | $25.96 | 10647 |
| 2022-03-14 | 26.54 | $26.26 | 17200 |
| 2022-03-11 | 26.56 | $28.09 | 4600 |
| 2022-03-10 | 26.40 | $27.70 | 13600 |
| 2022-03-09 | 26.27 | $27.22 | 17600 |
| 2022-03-08 | 26.17 | $29.76 | 84748 |
| 2022-03-07 | 25.79 | $28.98 | 16940 |
| 2022-03-04 | 25.45 | $27.66 | 13225 |
| 2022-03-03 | 25.22 | $26.93 | 6200 |
| 2022-03-02 | 25.04 | $26.65 | 21900 |
| 2022-03-01 | 24.87 | $25.98 | 4505 |
| 2022-02-28 | 24.76 | $25.04 | 95341 |
| 2022-02-25 | 24.73 | $24.69 | 36314 |
| 2022-02-24 | 24.73 | $24.17 | 23612 |
| 2022-02-23 | 24.79 | $23.60 | 78000 |
| 2022-02-22 | 24.91 | $24.18 | 1600 |
| 2022-02-18 | 24.99 | $24.42 | 11623 |
| 2022-02-17 | 25.05 | $25.19 | 9819 |
| 2022-02-16 | 25.04 | $25.20 | 306 |
| 2022-02-15 | 25.02 | $25.13 | 1318 |
| 2022-02-14 | 25.01 | $24.64 | 2000 |
| 2022-02-11 | 25.04 | $24.83 | 13400 |
| 2022-02-10 | 25.07 | $25.45 | 622 |
| 2022-02-09 | 25.03 | $25.57 | 3203 |
| 2022-02-08 | 24.97 | $24.73 | 5059 |
| 2022-02-07 | 25.00 | $24.73 | 700 |
| 2022-02-04 | 25.02 | $24.73 | 25800 |
| 2022-02-03 | 25.05 | $24.65 | 3800 |
| 2022-02-02 | 25.10 | $25.21 | 4741 |
| 2022-02-01 | 25.08 | $25.15 | 2203 |
| 2022-01-31 | 25.08 | $24.78 | 506 |
| 2022-01-28 | 25.11 | $24.14 | 4123 |
| 2022-01-27 | 25.21 | $23.73 | 4100 |
| 2022-01-26 | 25.37 | $24.05 | 3734 |
| 2022-01-25 | 25.51 | $24.26 | 18719 |
| 2022-01-24 | 25.64 | $24.54 | 18140 |
| 2022-01-21 | 25.75 | $24.18 | 2600 |
| 2022-01-20 | 25.92 | $24.63 | 54800 |
| 2022-01-19 | 26.05 | $25.10 | 10700 |
| 2022-01-18 | 26.15 | $25.42 | 9100 |
| 2022-01-14 | 26.23 | $26.03 | 1400 |
| 2022-01-13 | 26.25 | $25.99 | 2408 |
| 2022-01-12 | 26.28 | $26.27 | 1300 |
| 2022-01-11 | 26.28 | $25.83 | 2679 |
| 2022-01-10 | 26.33 | $25.83 | 12205 |
| 2022-01-07 | 26.38 | $26.35 | 1489 |
| 2022-01-06 | 26.38 | $26.35 | 4700 |
| 2022-01-05 | 26.39 | $26.11 | 6500 |
| 2022-01-04 | 26.42 | $26.86 | 3900 |
| 2022-01-03 | 26.37 | $26.64 | 17843 |
| 2021-12-31 | 26.34 | $26.55 | 4700 |
| 2021-12-30 | 26.32 | $26.60 | 2304 |
| 2021-12-29 | 26.29 | $26.61 | 15200 |
| 2021-12-28 | 26.25 | $26.59 | 913 |
| 2021-12-27 | 26.22 | $26.71 | 47136 |
| 2021-12-23 | 26.17 | $26.28 | 8800 |
| 2021-12-22 | 26.16 | $26.04 | 35335 |
| 2021-12-21 | 26.17 | $25.82 | 335615 |
| 2021-12-20 | 26.20 | $25.09 | 4105 |
| 2021-12-17 | 26.32 | $25.57 | 8300 |
| 2021-12-16 | 26.40 | $25.65 | 3806 |
| 2021-12-15 | 26.48 | $26.10 | 917 |
| 2021-12-14 | 26.52 | $25.71 | 8045 |
| 2021-12-13 | 26.60 | $26.02 | 1200 |
| 2021-12-10 | 26.67 | $26.55 | 7115 |
| 2021-12-09 | 26.68 | $26.48 | 27200 |
| 2021-12-08 | 26.70 | $26.89 | 6415 |
| 2021-12-07 | 26.68 | $26.77 | 8500 |
| 2021-12-06 | 26.67 | $26.03 | 2000 |
| 2021-12-03 | 26.74 | $25.78 | 5800 |
| 2021-12-02 | 26.84 | $26.18 | 3500 |
| 2021-12-01 | 26.91 | $25.66 | 17038 |
| 2021-11-30 | 27.04 | $26.31 | 5800 |
| 2021-11-29 | 27.12 | $26.85 | 2345 |
| 2021-11-26 | 27.14 | $26.61 | 800 |
| 2021-11-24 | 27.20 | $27.27 | 5649 |
| 2021-11-23 | 27.19 | $27.17 | 23900 |
| 2021-11-22 | 27.19 | $27.30 | 338636 |
| 2021-11-19 | 27.18 | $27.51 | 10322 |
| 2021-11-18 | 27.15 | $27.62 | 1021 |
| 2021-11-17 | 27.10 | $27.67 | 800 |
| 2021-11-16 | 27.04 | $27.87 | 1200 |
| 2021-11-15 | 26.95 | $27.65 | 400 |
| 2021-11-12 | 26.88 | $27.69 | 600 |
| 2021-11-11 | 26.79 | $27.45 | 16135 |
| 2021-11-10 | 26.72 | $27.28 | 230 |
| 2021-11-09 | 26.67 | $27.72 | 932 |
| 2021-11-08 | 26.55 | $27.72 | 200 |
| 2021-11-05 | 26.43 | $27.50 | 4807 |
| 2021-11-04 | 26.32 | $27.39 | 104200 |
| 2021-11-03 | 26.21 | $27.20 | 2700 |
| 2021-11-02 | 26.10 | $26.94 | 3600 |
| 2021-11-01 | 26.01 | $26.87 | 924 |
| 2021-10-29 | 25.92 | $26.55 | 432 |
| 2021-10-28 | 25.86 | $26.41 | 1800 |
| 2021-10-27 | 25.80 | $25.98 | 1700 |
| 2021-10-26 | 25.78 | $26.37 | 437 |
| 2021-10-25 | 25.72 | $26.33 | 300 |
| 2021-10-22 | 25.65 | $26.33 | 2349 |
| 2021-10-21 | 25.58 | $26.34 | 1000 |
| 2021-10-20 | 25.50 | $26.12 | 1948 |
| 2021-10-19 | 25.44 | $26.00 | 5600 |
| 2021-10-18 | 25.38 | $25.93 | 2702 |
| 2021-10-15 | 25.32 | $25.75 | 2000 |
| 2021-10-14 | 25.27 | $25.64 | 15318 |
| 2021-10-13 | 25.24 | $25.19 | 200 |
| 2021-10-12 | 25.24 | $25.04 | 200 |
| 2021-10-11 | 25.26 | $24.95 | 2840 |
| 2021-10-08 | 25.29 | $25.10 | 1200 |
| 2021-10-07 | 25.31 | $25.28 | 3526 |
| 2021-10-06 | 25.32 | $24.93 | 3301 |
| 2021-10-05 | 25.36 | $24.94 | 6200 |
| 2021-10-04 | 25.40 | $24.71 | 12900 |
| 2021-10-01 | 25.48 | $25.06 | 49010 |
| 2021-09-30 | 25.52 | $24.83 | 10917 |
| 2021-09-29 | 25.59 | $25.09 | 3200 |
| 2021-09-28 | 25.64 | $25.79 | — |
| 2021-09-27 | 25.63 | $25.79 | 3300 |
| 2021-09-24 | 25.61 | $25.78 | 3000 |
| 2021-09-23 | 25.59 | $25.81 | 1947 |
| 2021-09-22 | 25.57 | $25.42 | 900 |
| 2021-09-21 | 25.59 | $25.11 | 3246 |
| 2021-09-20 | 25.64 | $25.09 | 47221 |
| 2021-09-17 | 25.70 | $25.59 | 7240 |
| 2021-09-16 | 25.71 | $25.77 | 2600 |
| 2021-09-15 | 25.70 | $25.71 | 1400 |
| 2021-09-14 | 25.70 | $25.46 | 1300 |
| 2021-09-13 | 25.72 | $25.61 | 212 |
| 2021-09-10 | 25.74 | $25.61 | 29422 |
| 2021-09-09 | 25.75 | $25.76 | 22900 |
| 2021-09-08 | 25.75 | $25.78 | 1900 |
| 2021-09-07 | 25.75 | $25.95 | 2600 |
| 2021-09-03 | 25.72 | $26.17 | 3538 |
| 2021-09-02 | 25.68 | $26.15 | 3400 |
| 2021-09-01 | 25.63 | $26.00 | 5231 |
| 2021-08-31 | 25.59 | $26.10 | — |
| 2021-08-30 | 25.53 | $26.10 | 1004 |
| 2021-08-27 | 25.47 | $25.69 | — |
| 2021-08-26 | 25.45 | $25.70 | 1500 |
| 2021-08-25 | 25.43 | $25.89 | 24834 |
| 2021-08-24 | 25.38 | $25.71 | 1300 |
| 2021-08-23 | 25.34 | $25.49 | 1006 |
| 2021-08-20 | 25.33 | $25.15 | 7500 |
| 2021-08-19 | 25.34 | $24.87 | 6540 |
| 2021-08-18 | 25.39 | $25.02 | 23005 |
| 2021-08-17 | 25.43 | $25.21 | 7400 |
| 2021-08-16 | 25.46 | $25.57 | 1300 |
| 2021-08-13 | 25.45 | $25.65 | 7500 |
| 2021-08-12 | 25.42 | $25.74 | 540 |
| 2021-08-11 | 25.39 | $25.73 | 629 |
| 2021-08-10 | 25.36 | $25.64 | 9408 |
| 2021-08-09 | 25.33 | $25.61 | 4737 |
| 2021-08-06 | 25.30 | $25.63 | 327 |
| 2021-08-05 | 25.26 | $25.68 | 12825 |
| 2021-08-04 | 25.22 | $25.55 | — |
| 2021-08-03 | 25.18 | $25.55 | 8800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.20
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.57
Average
25.88
Maximum
30.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 28.20 | $28.11 | 238 |
| 2026-07-30 | 28.23 | $28.17 | 1026 |
| 2026-07-29 | 28.27 | $27.43 | 8800 |
| 2026-07-28 | 28.38 | $27.69 | 2600 |
| 2026-07-27 | 28.48 | $28.06 | 1800 |
| 2026-07-24 | 28.55 | $28.17 | 101 |
| 2026-07-23 | 28.61 | $28.36 | 53304 |
| 2026-07-22 | 28.67 | $28.64 | 3418 |
| 2026-07-21 | 28.70 | $28.53 | 4516 |
| 2026-07-20 | 28.75 | $27.88 | 744 |
| 2026-07-17 | 28.88 | $28.08 | 307 |
| 2026-07-16 | 29.00 | $28.32 | 13700 |
| 2026-07-15 | 29.12 | $28.76 | 100 |
| 2026-07-14 | 29.20 | $28.66 | 6415 |
| 2026-07-13 | 29.30 | $28.31 | 2300 |
| 2026-07-10 | 29.44 | $28.93 | 100 |
| 2026-07-09 | 29.52 | $28.87 | 1217 |
| 2026-07-08 | 29.62 | $28.68 | 2104 |
| 2026-07-07 | 29.74 | $28.86 | 644 |
| 2026-07-06 | 29.84 | $29.62 | 4500 |
| 2026-07-02 | 29.88 | $29.26 | 500 |
| 2026-07-01 | 29.96 | $29.31 | 1913 |
| 2026-06-30 | 30.05 | $29.75 | 21500 |
| 2026-06-29 | 30.10 | $29.44 | 54404 |
| 2026-06-26 | 30.19 | $29.32 | 27600 |
| 2026-06-25 | 30.30 | $29.72 | 12349 |
| 2026-06-24 | 30.37 | $29.56 | 3800 |
| 2026-06-23 | 30.48 | $29.74 | 6400 |
| 2026-06-22 | 30.56 | $30.78 | 14999 |
| 2026-06-18 | 30.55 | $30.68 | 5300 |
| 2026-06-17 | 30.54 | $30.55 | 18170 |
| 2026-06-16 | 30.55 | $30.96 | 3000 |
| 2026-06-15 | 30.51 | $31.15 | 22700 |
| 2026-06-12 | 30.44 | $30.51 | 4298 |
| 2026-06-11 | 30.45 | $30.36 | 26951 |
| 2026-06-10 | 30.47 | $29.38 | 10400 |
| 2026-06-09 | 30.59 | $29.78 | 8661 |
| 2026-06-08 | 30.68 | $29.83 | 34943 |
| 2026-06-05 | 30.77 | $29.65 | 3400 |
| 2026-06-04 | 30.89 | $30.90 | 15500 |
| 2026-06-03 | 30.89 | $30.96 | 2306 |
| 2026-06-02 | 30.88 | $31.21 | 3402 |
| 2026-06-01 | 30.84 | $31.29 | 500 |
| 2026-05-29 | 30.79 | $31.15 | 337 |
| 2026-05-28 | 30.76 | $31.10 | 400 |
| 2026-05-27 | 30.71 | $31.03 | 5756 |
| 2026-05-26 | 30.67 | $31.30 | 5015 |
| 2026-05-22 | 30.60 | $30.48 | 9002 |
| 2026-05-21 | 30.60 | $30.45 | 4802 |
| 2026-05-20 | 30.61 | $30.26 | 1600 |
| 2026-05-19 | 30.63 | $29.83 | 1300 |
| 2026-05-18 | 30.69 | $30.28 | 2900 |
| 2026-05-15 | 30.71 | $30.23 | 1607 |
| 2026-05-14 | 30.73 | $31.13 | 3430 |
| 2026-05-13 | 30.66 | $31.39 | 600 |
| 2026-05-12 | 30.56 | $30.96 | 8800 |
| 2026-05-11 | 30.49 | $31.40 | 4721 |
| 2026-05-08 | 30.38 | $31.25 | 2400 |
| 2026-05-07 | 30.27 | $30.78 | 1702 |
| 2026-05-06 | 30.21 | $31.32 | 5821 |
| 2026-05-05 | 30.08 | $30.66 | 4240 |
| 2026-05-04 | 30.00 | $30.10 | 1400 |
| 2026-05-01 | 29.96 | $30.39 | 2467 |
| 2026-04-30 | 29.89 | $30.40 | 12531 |
| 2026-04-29 | 29.81 | $29.68 | 20361 |
| 2026-04-28 | 29.78 | $29.83 | 2600 |
| 2026-04-27 | 29.73 | $29.93 | 24147 |
| 2026-04-24 | 29.66 | $30.00 | 30441 |
| 2026-04-23 | 29.56 | $29.79 | 2001 |
| 2026-04-22 | 29.48 | $30.14 | 3200 |
| 2026-04-21 | 29.35 | $29.70 | 2922 |
| 2026-04-20 | 29.25 | $30.18 | 4573 |
| 2026-04-17 | 29.09 | $30.32 | 700 |
| 2026-04-16 | 28.90 | $29.92 | 10308 |
| 2026-04-15 | 28.74 | $29.92 | 2300 |
| 2026-04-14 | 28.58 | $30.03 | 3201 |
| 2026-04-13 | 28.39 | $29.79 | 20700 |
| 2026-04-10 | 28.22 | $29.62 | 13200 |
| 2026-04-09 | 28.05 | $29.55 | 16239 |
| 2026-04-08 | 27.89 | $29.30 | 21039 |
| 2026-04-07 | 27.75 | $28.17 | 1021 |
| 2026-04-06 | 27.72 | $28.22 | 18200 |
| 2026-04-02 | 27.68 | $28.04 | 11629 |
| 2026-04-01 | 27.66 | $28.21 | 22391 |
| 2026-03-31 | 27.63 | $27.82 | 4095 |
| 2026-03-30 | 27.65 | $27.09 | 1500 |
| 2026-03-27 | 27.74 | $27.00 | 10480 |
| 2026-03-26 | 27.86 | $27.19 | 5251 |
| 2026-03-25 | 27.98 | $27.91 | 1908 |
| 2026-03-24 | 28.04 | $27.36 | 2800 |
| 2026-03-23 | 28.17 | $27.48 | 35327 |
| 2026-03-20 | 28.30 | $26.87 | 6600 |
| 2026-03-19 | 28.50 | $27.78 | 22431 |
| 2026-03-18 | 28.63 | $27.87 | 3800 |
| 2026-03-17 | 28.75 | $28.24 | 29500 |
| 2026-03-16 | 28.85 | $28.10 | 3200 |
| 2026-03-13 | 28.97 | $27.72 | 20000 |
| 2026-03-12 | 29.14 | $28.16 | 24128 |
| 2026-03-11 | 29.27 | $28.61 | 6632 |
| 2026-03-10 | 29.36 | $28.51 | 3800 |
| 2026-03-09 | 29.47 | $28.40 | 12400 |
| 2026-03-06 | 29.60 | $28.23 | 53727 |
| 2026-03-05 | 29.75 | $28.45 | 6063 |
| 2026-03-04 | 29.89 | $29.11 | 930 |
| 2026-03-03 | 29.97 | $28.83 | 8132 |
| 2026-03-02 | 30.08 | $30.07 | 2603 |
| 2026-02-27 | 30.07 | $30.44 | 5144 |
| 2026-02-26 | 30.03 | $30.44 | 16500 |
| 2026-02-25 | 29.99 | $30.62 | 2200 |
| 2026-02-24 | 29.93 | $30.22 | 13200 |
| 2026-02-23 | 29.91 | $30.04 | 7000 |
| 2026-02-20 | 29.91 | $30.11 | 3309 |
| 2026-02-19 | 29.91 | $29.81 | 900 |
| 2026-02-18 | 29.94 | $29.89 | 1100 |
| 2026-02-17 | 29.96 | $29.75 | 25443 |
| 2026-02-13 | 30.00 | $29.66 | 18206 |
| 2026-02-12 | 30.05 | $29.41 | 6600 |
| 2026-02-11 | 30.13 | $29.96 | 9700 |
| 2026-02-10 | 30.16 | $30.04 | 700 |
| 2026-02-09 | 30.18 | $30.22 | 8500 |
| 2026-02-06 | 30.19 | $30.08 | 36802 |
| 2026-02-05 | 30.20 | $29.17 | 400 |
| 2026-02-04 | 30.31 | $29.58 | 2133 |
| 2026-02-03 | 30.38 | $30.12 | 2509 |
| 2026-02-02 | 30.40 | $30.33 | 1100 |
| 2026-01-30 | 30.39 | $30.09 | 2000 |
| 2026-01-29 | 30.40 | $30.63 | 1246 |
| 2026-01-28 | 30.34 | $30.64 | 1345 |
| 2026-01-27 | 30.28 | $30.62 | 300 |
| 2026-01-26 | 30.22 | $30.41 | 2546 |
| 2026-01-23 | 30.17 | $30.38 | 9706 |
| 2026-01-22 | 30.11 | $30.72 | 1700 |
| 2026-01-21 | 30.02 | $30.57 | 5200 |
| 2026-01-20 | 29.93 | $30.11 | 4100 |
| 2026-01-16 | 29.88 | $30.57 | 3314 |
| 2026-01-15 | 29.78 | $30.47 | 7000 |
| 2026-01-14 | 29.67 | $30.21 | 2537 |
| 2026-01-13 | 29.58 | $30.20 | 1046 |
| 2026-01-12 | 29.49 | $30.26 | 3500 |
| 2026-01-09 | 29.38 | $30.17 | 1700 |
| 2026-01-08 | 29.28 | $29.82 | 9800 |
| 2026-01-07 | 29.21 | $29.83 | 7100 |
| 2026-01-06 | 29.13 | $30.11 | 300 |
| 2026-01-05 | 29.02 | $29.66 | 1800 |
| 2026-01-02 | 28.95 | $29.19 | 4137 |
| 2025-12-31 | 28.91 | $28.76 | 5500 |
| 2025-12-30 | 28.92 | $29.01 | 548 |
| 2025-12-29 | 28.90 | $29.08 | 2914 |
| 2025-12-26 | 28.87 | $29.15 | 800 |
| 2025-12-24 | 28.83 | $29.27 | 400 |
| 2025-12-23 | 28.78 | $29.21 | 11328 |
| 2025-12-22 | 28.72 | $29.24 | 1000 |
| 2025-12-19 | 28.65 | $28.88 | 7800 |
| 2025-12-18 | 28.60 | $28.48 | 17115 |
| 2025-12-17 | 28.58 | $28.13 | 7300 |
| 2025-12-16 | 28.59 | $28.53 | 6227 |
| 2025-12-15 | 28.56 | $28.65 | 6400 |
| 2025-12-12 | 28.52 | $28.78 | 1992 |
| 2025-12-11 | 28.45 | $29.29 | 3949 |
| 2025-12-10 | 28.34 | $29.14 | 6004 |
| 2025-12-09 | 28.23 | $28.78 | 2901 |
| 2025-12-08 | 28.16 | $28.72 | 6242 |
| 2025-12-05 | 28.08 | $28.73 | 1100 |
| 2025-12-04 | 28.01 | $28.70 | 1900 |
| 2025-12-03 | 27.93 | $28.64 | 4900 |
| 2025-12-02 | 27.86 | $28.38 | 1441 |
| 2025-12-01 | 27.81 | $28.27 | 921 |
| 2025-11-28 | 27.77 | $28.54 | 2555 |
| 2025-11-26 | 27.71 | $28.29 | 3500 |
| 2025-11-25 | 27.67 | $28.01 | 1501 |
| 2025-11-24 | 27.66 | $27.64 | 3800 |
| 2025-11-21 | 27.69 | $27.09 | 2220 |
| 2025-11-20 | 27.78 | $26.67 | 2100 |
| 2025-11-19 | 27.92 | $27.26 | 8843 |
| 2025-11-18 | 28.01 | $27.23 | 500 |
| 2025-11-17 | 28.10 | $27.32 | 1200 |
| 2025-11-14 | 28.20 | $27.75 | 1300 |
| 2025-11-13 | 28.25 | $27.78 | 3700 |
| 2025-11-12 | 28.31 | $28.36 | 800 |
| 2025-11-11 | 28.31 | $28.33 | 2200 |
| 2025-11-10 | 28.31 | $28.32 | 8400 |
| 2025-11-07 | 28.31 | $28.02 | 7155 |
| 2025-11-06 | 28.34 | $27.81 | 2343 |
| 2025-11-05 | 28.40 | $28.23 | 437 |
| 2025-11-04 | 28.41 | $28.02 | 600 |
| 2025-11-03 | 28.44 | $28.37 | 2304 |
| 2025-10-31 | 28.45 | $28.45 | 127 |
| 2025-10-30 | 28.44 | $28.24 | 700 |
| 2025-10-29 | 28.46 | $28.52 | 5000 |
| 2025-10-28 | 28.44 | $28.72 | 3024 |
| 2025-10-27 | 28.41 | $28.87 | 2100 |
| 2025-10-24 | 28.35 | $28.71 | 1644 |
| 2025-10-23 | 28.31 | $28.45 | 3817 |
| 2025-10-22 | 28.29 | $28.21 | 2209 |
| 2025-10-21 | 28.29 | $28.59 | 3300 |
| 2025-10-20 | 28.26 | $28.53 | 1144 |
| 2025-10-17 | 28.23 | $28.13 | 1800 |
| 2025-10-16 | 28.24 | $28.11 | 2500 |
| 2025-10-15 | 28.25 | $28.47 | 2500 |
| 2025-10-14 | 28.22 | $28.35 | 2633 |
| 2025-10-13 | 28.21 | $28.13 | 3837 |
| 2025-10-10 | 28.21 | $27.70 | 1300 |
| 2025-10-09 | 28.26 | $28.44 | 9300 |
| 2025-10-08 | 28.24 | $28.57 | 4322 |
| 2025-10-07 | 28.19 | $28.29 | 7200 |
| 2025-10-06 | 28.18 | $28.44 | 7140 |
| 2025-10-03 | 28.14 | $28.29 | 2109 |
| 2025-10-02 | 28.12 | $28.25 | 25144 |
| 2025-10-01 | 28.10 | $28.14 | 1700 |
| 2025-09-30 | 28.09 | $28.17 | 5500 |
| 2025-09-29 | 28.07 | $28.19 | 1900 |
| 2025-09-26 | 28.05 | $28.09 | 600 |
| 2025-09-25 | 28.03 | $27.85 | 2500 |
| 2025-09-24 | 28.04 | $28.07 | 900 |
| 2025-09-23 | 28.02 | $28.25 | 2632 |
| 2025-09-22 | 27.99 | $28.37 | 5400 |
| 2025-09-19 | 27.94 | $28.29 | 4042 |
| 2025-09-18 | 27.89 | $28.28 | 2200 |
| 2025-09-17 | 27.84 | $27.95 | 3828 |
| 2025-09-16 | 27.81 | $27.92 | 16600 |
| 2025-09-15 | 27.79 | $28.05 | 900 |
| 2025-09-12 | 27.75 | $27.98 | 3437 |
| 2025-09-11 | 27.71 | $28.14 | 2124 |
| 2025-09-10 | 27.66 | $27.81 | 1926 |
| 2025-09-09 | 27.63 | $27.81 | 4700 |
| 2025-09-08 | 27.60 | $27.77 | 2034 |
| 2025-09-05 | 27.57 | $27.72 | 427 |
| 2025-09-04 | 27.54 | $27.79 | 423 |
| 2025-09-03 | 27.51 | $27.52 | 2100 |
| 2025-09-02 | 27.49 | $27.52 | 1334 |
| 2025-08-29 | 27.47 | $27.71 | 1040 |
| 2025-08-28 | 27.43 | $27.86 | 500 |
| 2025-08-27 | 27.38 | $27.76 | 300 |
| 2025-08-26 | 27.32 | $27.68 | 1000 |
| 2025-08-25 | 27.27 | $27.54 | 15720 |
| 2025-08-22 | 27.24 | $27.71 | 2400 |
| 2025-08-21 | 27.18 | $27.14 | 1603 |
| 2025-08-20 | 27.18 | $27.19 | 332 |
| 2025-08-19 | 27.18 | $27.21 | 700 |
| 2025-08-18 | 27.17 | $27.37 | 5002 |
| 2025-08-15 | 27.15 | $27.30 | 2835 |
| 2025-08-14 | 27.13 | $27.40 | 300 |
| 2025-08-13 | 27.09 | $27.59 | 4100 |
| 2025-08-12 | 27.04 | $27.36 | 300 |
| 2025-08-11 | 27.00 | $26.91 | 1106 |
| 2025-08-08 | 27.00 | $26.98 | 4504 |
| 2025-08-07 | 27.00 | $27.02 | 1611 |
| 2025-08-06 | 26.99 | $27.09 | 1030 |
| 2025-08-05 | 26.97 | $26.97 | 1437 |
| 2025-08-04 | 26.96 | $27.07 | 510 |
| 2025-08-01 | 26.94 | $26.55 | 2000 |
| 2025-07-31 | 26.97 | $27.01 | 2400 |
| 2025-07-30 | 26.95 | $27.03 | 3800 |
| 2025-07-29 | 26.93 | $27.07 | 2400 |
| 2025-07-28 | 26.90 | $27.19 | 300 |
| 2025-07-25 | 26.86 | $27.32 | 649 |
| 2025-07-24 | 26.80 | $27.16 | 5047 |
| 2025-07-23 | 26.74 | $27.20 | 1300 |
| 2025-07-22 | 26.68 | $27.01 | 2700 |
| 2025-07-21 | 26.63 | $26.86 | 4815 |
| 2025-07-18 | 26.59 | $26.89 | 500 |
| 2025-07-17 | 26.54 | $26.86 | 1941 |
| 2025-07-16 | 26.48 | $26.52 | 1742 |
| 2025-07-15 | 26.45 | $26.42 | 1931 |
| 2025-07-14 | 26.43 | $26.74 | 1443 |
| 2025-07-11 | 26.37 | $26.53 | 500 |
| 2025-07-10 | 26.33 | $26.77 | 445 |
| 2025-07-09 | 26.26 | $26.73 | 1209 |
| 2025-07-08 | 26.19 | $26.53 | 3800 |
| 2025-07-07 | 26.13 | $26.63 | 213 |
| 2025-07-03 | 26.06 | $26.74 | 400 |
| 2025-07-02 | 25.97 | $26.52 | 615 |
| 2025-07-01 | 25.90 | $26.44 | 1610 |
| 2025-06-30 | 25.84 | $26.48 | 4100 |
| 2025-06-27 | 25.76 | $26.29 | 2748 |
| 2025-06-26 | 25.70 | $26.15 | 8200 |
| 2025-06-25 | 25.65 | $25.83 | 7417 |
| 2025-06-24 | 25.62 | $26.06 | 5300 |
| 2025-06-23 | 25.57 | $25.72 | 1746 |
| 2025-06-20 | 25.55 | $25.45 | 3500 |
| 2025-06-18 | 25.56 | $25.43 | 1238 |
| 2025-06-17 | 25.56 | $25.37 | 4909 |
| 2025-06-16 | 25.58 | $25.61 | 21525 |
| 2025-06-13 | 25.57 | $25.35 | 14821 |
| 2025-06-12 | 25.58 | $25.75 | 7700 |
| 2025-06-11 | 25.56 | $25.74 | 3500 |
| 2025-06-10 | 25.53 | $25.77 | 24100 |
| 2025-06-09 | 25.50 | $25.79 | 53300 |
| 2025-06-06 | 25.46 | $25.84 | 6036 |
| 2025-06-05 | 25.41 | $25.56 | 1622 |
| 2025-06-04 | 25.39 | $25.59 | 5500 |
| 2025-06-03 | 25.35 | $25.62 | 5621 |
| 2025-06-02 | 25.30 | $25.45 | 2400 |
| 2025-05-30 | 25.26 | $25.40 | 9500 |
| 2025-05-29 | 25.22 | $25.32 | 1718 |
| 2025-05-28 | 25.18 | $25.31 | 7434 |
| 2025-05-27 | 25.14 | $25.52 | 13501 |
| 2025-05-23 | 25.06 | $25.05 | 2726 |
| 2025-05-22 | 25.03 | $25.12 | 8214 |
| 2025-05-21 | 24.98 | $25.11 | 6141 |
| 2025-05-20 | 24.92 | $25.61 | 29900 |
| 2025-05-19 | 24.80 | $25.71 | 5620 |
| 2025-05-16 | 24.65 | $25.69 | 2800 |
| 2025-05-15 | 24.50 | $25.43 | 8000 |
| 2025-05-14 | 24.35 | $25.29 | 3104 |
| 2025-05-13 | 24.21 | $25.34 | 3116 |
| 2025-05-12 | 24.05 | $25.18 | 18300 |
| 2025-05-09 | 23.89 | $24.55 | 2004 |
| 2025-05-08 | 23.78 | $24.54 | 1210 |
| 2025-05-07 | 23.67 | $24.24 | 2941 |
| 2025-05-06 | 23.57 | $24.16 | 1210 |
| 2025-05-05 | 23.46 | $24.28 | 9300 |
| 2025-05-02 | 23.34 | $24.33 | 7445 |
| 2025-05-01 | 23.20 | $23.84 | 3000 |
| 2025-04-30 | 23.11 | $23.81 | 3626 |
| 2025-04-29 | 23.02 | $23.87 | 6000 |
| 2025-04-28 | 22.93 | $23.72 | 2800 |
| 2025-04-25 | 22.86 | $23.55 | 2115 |
| 2025-04-24 | 22.80 | $23.59 | 913 |
| 2025-04-23 | 22.75 | $23.18 | 2631 |
| 2025-04-22 | 22.74 | $22.83 | 2741 |
| 2025-04-21 | 22.78 | $22.24 | 3507 |
| 2025-04-17 | 22.89 | $22.75 | 6711 |
| 2025-04-16 | 22.95 | $22.67 | 6100 |
| 2025-04-15 | 23.03 | $22.96 | 900 |
| 2025-04-14 | 23.09 | $22.85 | 3200 |
| 2025-04-11 | 23.17 | $22.64 | 1600 |
| 2025-04-10 | 23.27 | $22.37 | 3100 |
| 2025-04-09 | 23.41 | $23.16 | 5200 |
| 2025-04-08 | 23.47 | $21.18 | 6118 |
| 2025-04-07 | 23.74 | $21.58 | 5300 |
| 2025-04-04 | 23.97 | $21.62 | 16200 |
| 2025-04-03 | 24.22 | $23.01 | 9328 |
| 2025-04-02 | 24.35 | $24.34 | 5100 |
| 2025-04-01 | 24.35 | $24.09 | 6108 |
| 2025-03-31 | 24.37 | $23.95 | 13720 |
| 2025-03-28 | 24.42 | $23.94 | 10840 |
| 2025-03-27 | 24.48 | $24.52 | 4927 |
| 2025-03-26 | 24.49 | $24.71 | 3201 |
| 2025-03-25 | 24.48 | $25.08 | 3500 |
| 2025-03-24 | 24.45 | $25.07 | 11629 |
| 2025-03-21 | 24.41 | $24.40 | 4339 |
| 2025-03-20 | 24.45 | $24.45 | 10333 |
| 2025-03-19 | 24.50 | $24.52 | 4200 |
| 2025-03-18 | 24.55 | $24.15 | 10100 |
| 2025-03-17 | 24.66 | $24.47 | 2700 |
| 2025-03-14 | 24.75 | $24.10 | 3947 |
| 2025-03-13 | 24.88 | $23.46 | 8034 |
| 2025-03-12 | 25.10 | $23.95 | 3100 |
| 2025-03-11 | 25.28 | $23.82 | 25440 |
| 2025-03-10 | 25.49 | $23.83 | 10126 |
| 2025-03-07 | 25.72 | $24.66 | 33508 |
| 2025-03-06 | 25.87 | $24.55 | 11748 |
| 2025-03-05 | 26.06 | $25.23 | 5131 |
| 2025-03-04 | 26.18 | $24.88 | 8000 |
| 2025-03-03 | 26.35 | $25.32 | 7543 |
| 2025-02-28 | 26.49 | $25.79 | 2008 |
| 2025-02-27 | 26.58 | $25.48 | 3334 |
| 2025-02-26 | 26.72 | $25.92 | 1303 |
| 2025-02-25 | 26.82 | $25.79 | 8849 |
| 2025-02-24 | 26.93 | $25.98 | 23200 |
| 2025-02-21 | 27.03 | $26.14 | 8200 |
| 2025-02-20 | 27.13 | $26.87 | 2200 |
| 2025-02-19 | 27.15 | $27.24 | 5300 |
| 2025-02-18 | 27.14 | $27.41 | 7712 |
| 2025-02-14 | 27.11 | $27.28 | 5200 |
| 2025-02-13 | 27.08 | $27.19 | 1637 |
| 2025-02-12 | 27.06 | $26.93 | 3200 |
| 2025-02-11 | 27.06 | $26.95 | 12236 |
| 2025-02-10 | 27.06 | $27.19 | 4849 |
| 2025-02-07 | 27.02 | $27.04 | 5500 |
| 2025-02-06 | 26.99 | $27.29 | 6541 |
| 2025-02-05 | 26.93 | $27.28 | 4000 |
| 2025-02-04 | 26.87 | $27.03 | 10200 |
| 2025-02-03 | 26.83 | $26.88 | 631 |
| 2025-01-31 | 26.79 | $27.11 | 2900 |
| 2025-01-30 | 26.73 | $27.30 | 2640 |
| 2025-01-29 | 26.64 | $26.99 | 9100 |
| 2025-01-28 | 26.58 | $27.03 | 8244 |
| 2025-01-27 | 26.52 | $26.81 | 2200 |
| 2025-01-24 | 26.47 | $27.16 | 2916 |
| 2025-01-23 | 26.38 | $27.21 | 5600 |
| 2025-01-22 | 26.29 | $27.14 | 1200 |
| 2025-01-21 | 26.20 | $27.07 | 900 |
| 2025-01-17 | 26.10 | $26.70 | 418 |
| 2025-01-16 | 26.05 | $26.45 | 542 |
| 2025-01-15 | 26.02 | $26.34 | 1500 |
| 2025-01-14 | 26.00 | $25.84 | 1800 |
| 2025-01-13 | 26.04 | $25.53 | 13000 |
| 2025-01-10 | 26.12 | $25.56 | 1903 |
| 2025-01-08 | 26.20 | $25.98 | 7400 |
| 2025-01-07 | 26.24 | $26.00 | 510 |
| 2025-01-06 | 26.29 | $26.29 | 300 |
| 2025-01-03 | 26.32 | $26.19 | 2927 |
| 2025-01-02 | 26.37 | $25.81 | 1311 |
| 2024-12-31 | 26.46 | $25.81 | 5923 |
| 2024-12-30 | 26.55 | $25.95 | 7544 |
| 2024-12-27 | 26.64 | $26.24 | 6426 |
| 2024-12-26 | 26.71 | $26.55 | 4908 |
| 2024-12-24 | 26.75 | $26.46 | 2527 |
| 2024-12-23 | 26.80 | $26.23 | 6219 |
| 2024-12-20 | 26.87 | $26.20 | 7506 |
| 2024-12-19 | 26.96 | $25.86 | 1942 |
| 2024-12-18 | 27.08 | $25.92 | 505 |
| 2024-12-17 | 27.19 | $27.00 | 11800 |
| 2024-12-16 | 27.20 | $27.18 | 1400 |
| 2024-12-13 | 27.18 | $27.07 | 119 |
| 2024-12-12 | 27.17 | $27.05 | 500 |
| 2024-12-11 | 27.16 | $27.28 | 1200 |
| 2024-12-10 | 27.13 | $26.94 | 2600 |
| 2024-12-09 | 27.13 | $27.17 | 400 |
| 2024-12-06 | 27.10 | $27.54 | 8900 |
| 2024-12-05 | 27.04 | $27.37 | 2400 |
| 2024-12-04 | 26.99 | $27.65 | 2233 |
| 2024-12-03 | 26.90 | $27.32 | 4936 |
| 2024-12-02 | 26.84 | $27.37 | 3423 |
| 2024-11-29 | 26.75 | $27.24 | 500 |
| 2024-11-27 | 26.68 | $27.09 | 1427 |
| 2024-11-26 | 26.60 | $27.27 | 1800 |
| 2024-11-25 | 26.50 | $27.29 | 1146 |
| 2024-11-22 | 26.40 | $27.04 | 4800 |
| 2024-11-21 | 26.30 | $26.77 | 2700 |
| 2024-11-20 | 26.23 | $26.30 | 3043 |
| 2024-11-19 | 26.19 | $26.29 | 700 |
| 2024-11-18 | 26.16 | $26.10 | 300 |
| 2024-11-15 | 26.13 | $25.98 | 1122 |
| 2024-11-14 | 26.12 | $26.49 | 4243 |
| 2024-11-13 | 26.06 | $26.65 | 1000 |
| 2024-11-12 | 25.97 | $26.78 | 8300 |
| 2024-11-11 | 25.87 | $27.01 | 1400 |
| 2024-11-08 | 25.74 | $26.83 | 1800 |
| 2024-11-07 | 25.62 | $26.81 | 1400 |
| 2024-11-06 | 25.50 | $26.45 | 7702 |
| 2024-11-05 | 25.40 | $25.57 | 411 |
| 2024-11-04 | 25.39 | $25.15 | 3500 |
| 2024-11-01 | 25.42 | $25.16 | 1008 |
| 2024-10-31 | 25.44 | $25.05 | 10939 |
| 2024-10-30 | 25.48 | $25.44 | 12000 |
| 2024-10-29 | 25.47 | $25.65 | 800 |
| 2024-10-28 | 25.44 | $25.50 | 1403 |
| 2024-10-25 | 25.43 | $25.29 | 1200 |
| 2024-10-24 | 25.43 | $25.31 | 1140 |
| 2024-10-23 | 25.43 | $25.19 | 5700 |
| 2024-10-22 | 25.44 | $25.46 | 2708 |
| 2024-10-21 | 25.43 | $25.62 | 2113 |
| 2024-10-18 | 25.39 | $25.76 | 7800 |
| 2024-10-17 | 25.34 | $25.65 | 1800 |
| 2024-10-16 | 25.30 | $25.72 | 3940 |
| 2024-10-15 | 25.24 | $25.48 | 342 |
| 2024-10-14 | 25.20 | $25.83 | 1734 |
| 2024-10-11 | 25.12 | $25.58 | 1818 |
| 2024-10-10 | 25.06 | $25.32 | 5613 |
| 2024-10-09 | 25.02 | $25.33 | 12910 |
| 2024-10-08 | 24.97 | $25.13 | 831 |
| 2024-10-07 | 24.93 | $24.96 | 1300 |
| 2024-10-04 | 24.89 | $25.20 | 4128 |
| 2024-10-03 | 24.83 | $24.79 | 4000 |
| 2024-10-02 | 24.80 | $24.95 | 2800 |
| 2024-10-01 | 24.74 | $24.89 | 1319 |
| 2024-09-30 | 24.69 | $25.21 | 3535 |
| 2024-09-27 | 24.61 | $25.18 | 800 |
| 2024-09-26 | 24.52 | $25.29 | 12300 |
| 2024-09-25 | 24.42 | $24.99 | 100 |
| 2024-09-24 | 24.34 | $25.06 | 3227 |
| 2024-09-23 | 24.26 | $24.95 | 615 |
| 2024-09-20 | 24.18 | $24.86 | 4900 |
| 2024-09-19 | 24.11 | $25.01 | 29726 |
| 2024-09-18 | 24.02 | $24.39 | 4138 |
| 2024-09-17 | 23.99 | $24.44 | 2528 |
| 2024-09-16 | 23.96 | $24.37 | 7706 |
| 2024-09-13 | 23.93 | $24.35 | 2000 |
| 2024-09-12 | 23.90 | $23.97 | 3400 |
| 2024-09-11 | 23.90 | $23.76 | 7612 |
| 2024-09-10 | 23.93 | $23.41 | 400 |
| 2024-09-09 | 23.98 | $23.40 | 2846 |
| 2024-09-06 | 24.03 | $23.11 | 1115 |
| 2024-09-05 | 24.12 | $23.58 | 2300 |
| 2024-09-04 | 24.15 | $23.72 | 3904 |
| 2024-09-03 | 24.16 | $23.74 | 4000 |
| 2024-08-30 | 24.16 | $24.63 | 5630 |
| 2024-08-29 | 24.07 | $24.38 | 1500 |
| 2024-08-28 | 23.99 | $24.23 | 5100 |
| 2024-08-27 | 23.94 | $24.49 | 13300 |
| 2024-08-26 | 23.85 | $24.46 | 1000 |
| 2024-08-23 | 23.77 | $24.70 | 4700 |
| 2024-08-22 | 23.66 | $24.16 | 2500 |
| 2024-08-21 | 23.60 | $24.48 | 5821 |
| 2024-08-20 | 23.51 | $24.19 | 1147 |
| 2024-08-19 | 23.44 | $24.32 | 2800 |
| 2024-08-16 | 23.37 | $24.05 | 3238 |
| 2024-08-15 | 23.32 | $24.11 | 63904 |
| 2024-08-14 | 23.27 | $23.49 | 3514 |
| 2024-08-13 | 23.28 | $23.45 | 800 |
| 2024-08-12 | 23.30 | $22.97 | 17813 |
| 2024-08-09 | 23.38 | $23.03 | 6546 |
| 2024-08-08 | 23.46 | $23.04 | 42100 |
| 2024-08-07 | 23.54 | $22.22 | 1500 |
| 2024-08-06 | 23.72 | $22.55 | 61213 |
| 2024-08-05 | 23.87 | $22.27 | 3600 |
| 2024-08-02 | 24.06 | $22.75 | 1200 |
| 2024-08-01 | 24.21 | $23.61 | 3349 |
| 2024-07-31 | 24.29 | $24.38 | 3639 |
| 2024-07-30 | 24.28 | $23.87 | 19529 |
| 2024-07-29 | 24.33 | $24.08 | 2249 |
| 2024-07-26 | 24.36 | $24.10 | 5800 |
| 2024-07-25 | 24.38 | $23.68 | 3700 |
| 2024-07-24 | 24.45 | $23.80 | 10700 |
| 2024-07-23 | 24.50 | $24.54 | 426 |
| 2024-07-22 | 24.49 | $24.61 | 2800 |
| 2024-07-19 | 24.46 | $24.12 | 1804 |
| 2024-07-18 | 24.48 | $24.36 | 3209 |
| 2024-07-17 | 24.47 | $24.54 | 2600 |
| 2024-07-16 | 24.45 | $25.36 | 12600 |
| 2024-07-15 | 24.34 | $24.88 | 4522 |
| 2024-07-12 | 24.27 | $24.76 | 2700 |
| 2024-07-11 | 24.21 | $24.56 | 5100 |
| 2024-07-10 | 24.17 | $24.49 | 4800 |
| 2024-07-09 | 24.13 | $24.32 | 17500 |
| 2024-07-08 | 24.10 | $24.41 | 20802 |
| 2024-07-05 | 24.06 | $24.26 | 118 |
| 2024-07-03 | 24.03 | $24.23 | 2400 |
| 2024-07-02 | 24.00 | $24.11 | 1116 |
| 2024-07-01 | 23.98 | $24.03 | 3922 |
| 2024-06-28 | 23.97 | $24.12 | 2442 |
| 2024-06-27 | 23.95 | $24.01 | 101600 |
| 2024-06-26 | 23.93 | $23.93 | 2627 |
| 2024-06-25 | 23.92 | $23.97 | 2125 |
| 2024-06-24 | 23.91 | $23.91 | 4100 |
| 2024-06-21 | 23.90 | $24.05 | 8240 |
| 2024-06-20 | 23.88 | $24.02 | 11000 |
| 2024-06-18 | 23.86 | $24.22 | 5418 |
| 2024-06-17 | 23.82 | $24.13 | 8328 |
| 2024-06-14 | 23.79 | $23.85 | 400 |
| 2024-06-13 | 23.78 | $24.03 | 38400 |
| 2024-06-12 | 23.76 | $24.17 | 2538 |
| 2024-06-11 | 23.73 | $23.75 | 23829 |
| 2024-06-10 | 23.73 | $23.78 | 33900 |
| 2024-06-07 | 23.73 | $23.57 | 29115 |
| 2024-06-06 | 23.75 | $23.72 | 7714 |
| 2024-06-05 | 23.75 | $23.87 | 15108 |
| 2024-06-04 | 23.74 | $23.39 | 27200 |
| 2024-06-03 | 23.78 | $23.57 | 24100 |
| 2024-05-31 | 23.79 | $23.55 | 11900 |
| 2024-05-30 | 23.80 | $23.56 | 16500 |
| 2024-05-29 | 23.81 | $23.62 | 2400 |
| 2024-05-28 | 23.81 | $23.94 | 2420 |
| 2024-05-24 | 23.77 | $23.96 | 1415 |
| 2024-05-23 | 23.73 | $23.72 | 33800 |
| 2024-05-22 | 23.71 | $23.97 | 17500 |
| 2024-05-21 | 23.65 | $24.05 | 14531 |
| 2024-05-20 | 23.59 | $24.10 | 10442 |
| 2024-05-17 | 23.51 | $23.92 | 3842 |
| 2024-05-16 | 23.44 | $23.97 | 5749 |
| 2024-05-15 | 23.35 | $24.12 | 7604 |
| 2024-05-14 | 23.25 | $23.77 | 19839 |
| 2024-05-13 | 23.17 | $23.62 | 44700 |
| 2024-05-10 | 23.10 | $23.54 | 10400 |
| 2024-05-09 | 23.04 | $23.52 | 20300 |
| 2024-05-08 | 22.98 | $23.43 | 23000 |
| 2024-05-07 | 22.93 | $23.44 | 16800 |
| 2024-05-06 | 22.88 | $23.50 | 5916 |
| 2024-05-03 | 22.83 | $23.21 | 14800 |
| 2024-05-02 | 22.81 | $22.90 | 9400 |
| 2024-05-01 | 22.82 | $22.61 | 13000 |
| 2024-04-30 | 22.86 | $22.70 | 66600 |
| 2024-04-29 | 22.90 | $23.19 | 29700 |
| 2024-04-26 | 22.89 | $23.03 | 33144 |
| 2024-04-25 | 22.91 | $22.75 | 46229 |
| 2024-04-24 | 22.95 | $22.83 | 14438 |
| 2024-04-23 | 23.00 | $22.77 | 6900 |
| 2024-04-22 | 23.06 | $22.35 | 13642 |
| 2024-04-19 | 23.16 | $22.15 | 12300 |
| 2024-04-18 | 23.29 | $22.40 | 15200 |
| 2024-04-17 | 23.41 | $22.53 | 8239 |
| 2024-04-16 | 23.51 | $22.77 | 10000 |
| 2024-04-15 | 23.60 | $22.79 | 64735 |
| 2024-04-12 | 23.69 | $23.14 | 16500 |
| 2024-04-11 | 23.74 | $23.69 | 69500 |
| 2024-04-10 | 23.74 | $23.40 | 9717 |
| 2024-04-09 | 23.78 | $23.80 | 3442 |
| 2024-04-08 | 23.77 | $23.77 | 6217 |
| 2024-04-05 | 23.76 | $23.68 | 38028 |
| 2024-04-04 | 23.76 | $23.43 | 23800 |
| 2024-04-03 | 23.79 | $23.79 | 35100 |
| 2024-04-02 | 23.79 | $23.70 | 17400 |
| 2024-04-01 | 23.79 | $24.01 | 7512 |
| 2024-03-28 | 23.76 | $24.12 | 7600 |
| 2024-03-27 | 23.72 | $24.05 | 2549 |
| 2024-03-26 | 23.68 | $23.85 | 19300 |
| 2024-03-25 | 23.66 | $23.83 | 11205 |
| 2024-03-22 | 23.63 | $23.92 | 68313 |
| 2024-03-21 | 23.60 | $24.06 | 17940 |
| 2024-03-20 | 23.54 | $23.78 | 4904 |
| 2024-03-19 | 23.51 | $23.40 | 22716 |
| 2024-03-18 | 23.51 | $23.33 | 17205 |
| 2024-03-15 | 23.52 | $23.25 | 38900 |
| 2024-03-14 | 23.53 | $23.40 | 10548 |
| 2024-03-13 | 23.53 | $23.64 | 9100 |
| 2024-03-12 | 23.49 | $23.73 | 30000 |
| 2024-03-11 | 23.45 | $23.50 | 37200 |
| 2024-03-08 | 23.43 | $23.69 | 9500 |
| 2024-03-07 | 23.38 | $23.98 | 23100 |
| 2024-03-06 | 23.30 | $23.64 | 16200 |
| 2024-03-05 | 23.25 | $23.44 | 41400 |
| 2024-03-04 | 23.21 | $23.85 | 15600 |
| 2024-03-01 | 23.12 | $23.77 | 19400 |
| 2024-02-29 | 23.04 | $23.46 | 37020 |
| 2024-02-28 | 22.97 | $23.26 | 4705 |
| 2024-02-27 | 22.93 | $23.34 | 20624 |
| 2024-02-26 | 22.87 | $23.22 | 14808 |
| 2024-02-23 | 22.81 | $23.16 | 67146 |
| 2024-02-22 | 22.76 | $23.13 | 18926 |
| 2024-02-21 | 22.71 | $22.59 | 8922 |
| 2024-02-20 | 22.70 | $22.71 | 2436 |
| 2024-02-16 | 22.69 | $22.92 | 10009 |
| 2024-02-15 | 22.64 | $23.20 | 6000 |
| 2024-02-14 | 22.57 | $23.04 | 28500 |
| 2024-02-13 | 22.50 | $22.55 | 6800 |
| 2024-02-12 | 22.47 | $23.11 | 13518 |
| 2024-02-09 | 22.38 | $23.03 | 19030 |
| 2024-02-08 | 22.29 | $22.79 | 12500 |
| 2024-02-07 | 22.22 | $22.55 | 90000 |
| 2024-02-06 | 22.17 | $22.40 | 52841 |
| 2024-02-05 | 22.13 | $22.33 | 23901 |
| 2024-02-02 | 22.09 | $22.47 | 525 |
| 2024-02-01 | 22.03 | $22.26 | 8200 |
| 2024-01-31 | 21.99 | $21.90 | 11600 |
| 2024-01-30 | 21.98 | $22.32 | 9900 |
| 2024-01-29 | 21.93 | $22.48 | 13109 |
| 2024-01-26 | 21.86 | $22.17 | 9100 |
| 2024-01-25 | 21.82 | $22.34 | 29023 |
| 2024-01-24 | 21.76 | $22.16 | 15038 |
| 2024-01-23 | 21.71 | $22.22 | 23545 |
| 2024-01-22 | 21.66 | $22.24 | 25406 |
| 2024-01-19 | 21.60 | $22.01 | 167400 |
| 2024-01-18 | 21.57 | $21.64 | 20506 |
| 2024-01-17 | 21.57 | $21.32 | 6500 |
| 2024-01-16 | 21.61 | $21.46 | 3400 |
| 2024-01-12 | 21.64 | $21.59 | 24309 |
| 2024-01-11 | 21.65 | $21.62 | 16700 |
| 2024-01-10 | 21.66 | $21.42 | 1842 |
| 2024-01-09 | 21.69 | $21.60 | 5400 |
| 2024-01-08 | 21.70 | $21.41 | 5135 |
| 2024-01-05 | 21.73 | $21.54 | 6338 |
| 2024-01-04 | 21.75 | $21.60 | 6200 |
| 2024-01-03 | 21.77 | $21.64 | 21900 |
| 2024-01-02 | 21.78 | $21.52 | 75521 |
| 2023-12-29 | 21.81 | $21.56 | 19800 |
| 2023-12-28 | 21.84 | $21.78 | 13445 |
| 2023-12-27 | 21.85 | $21.87 | 183100 |
| 2023-12-26 | 21.86 | $21.86 | 4149 |
| 2023-12-22 | 21.87 | $21.75 | 5802 |
| 2023-12-21 | 21.89 | $21.99 | 10209 |
| 2023-12-20 | 21.89 | $21.89 | 20400 |
| 2023-12-19 | 21.91 | $22.17 | 211200 |
| 2023-12-18 | 21.90 | $22.02 | 8730 |
| 2023-12-15 | 21.91 | $21.92 | 37500 |
| 2023-12-14 | 21.93 | $21.87 | 433411 |
| 2023-12-13 | 21.96 | $21.53 | 42431 |
| 2023-12-12 | 22.02 | $21.38 | 17237 |
| 2023-12-11 | 22.11 | $21.65 | 6600 |
| 2023-12-08 | 22.17 | $21.65 | 25704 |
| 2023-12-07 | 22.24 | $21.67 | 11427 |
| 2023-12-06 | 22.31 | $21.50 | 7700 |
| 2023-12-05 | 22.40 | $21.95 | 10400 |
| 2023-12-04 | 22.45 | $22.14 | 17400 |
| 2023-12-01 | 22.49 | $22.25 | 13530 |
| 2023-11-30 | 22.52 | $22.48 | 45200 |
| 2023-11-29 | 22.53 | $22.56 | 204 |
| 2023-11-28 | 22.54 | $22.53 | 10500 |
| 2023-11-27 | 22.55 | $22.30 | 9400 |
| 2023-11-24 | 22.58 | $22.36 | 13515 |
| 2023-11-22 | 22.61 | $22.55 | 11137 |
| 2023-11-21 | 22.63 | $22.79 | 3700 |
| 2023-11-20 | 22.63 | $22.62 | 34112 |
| 2023-11-17 | 22.65 | $22.41 | 17700 |
| 2023-11-16 | 22.70 | $22.34 | 9600 |
| 2023-11-15 | 22.76 | $22.76 | 21900 |
| 2023-11-14 | 22.79 | $22.68 | 5700 |
| 2023-11-13 | 22.85 | $22.65 | 12705 |
| 2023-11-10 | 22.91 | $22.31 | 13100 |
| 2023-11-09 | 23.01 | $22.33 | 27700 |
| 2023-11-08 | 23.13 | $22.43 | 17600 |
| 2023-11-07 | 23.25 | $22.55 | 5225 |
| 2023-11-06 | 23.37 | $23.02 | 29900 |
| 2023-11-03 | 23.45 | $22.91 | 48900 |
| 2023-11-02 | 23.56 | $22.95 | 6000 |
| 2023-11-01 | 23.66 | $22.75 | 21630 |
| 2023-10-31 | 23.79 | $22.84 | 8110 |
| 2023-10-30 | 23.92 | $22.80 | 5900 |
| 2023-10-27 | 24.07 | $23.08 | 7000 |
| 2023-10-26 | 24.19 | $23.17 | 8022 |
| 2023-10-25 | 24.31 | $23.29 | 12600 |
| 2023-10-24 | 24.43 | $23.96 | 5830 |
| 2023-10-23 | 24.49 | $23.68 | 3600 |
| 2023-10-20 | 24.58 | $23.81 | 1828 |
| 2023-10-19 | 24.65 | $24.16 | 3438 |
| 2023-10-18 | 24.70 | $24.45 | 4600 |
| 2023-10-17 | 24.72 | $24.98 | 9126 |
| 2023-10-16 | 24.70 | $24.86 | 6100 |
| 2023-10-13 | 24.68 | $24.47 | 14130 |
| 2023-10-12 | 24.71 | $24.81 | 15400 |
| 2023-10-11 | 24.72 | $25.17 | 8915 |
| 2023-10-10 | 24.69 | $25.03 | 1044 |
| 2023-10-09 | 24.67 | $24.83 | 3500 |
| 2023-10-06 | 24.69 | $24.66 | 259400 |
| 2023-10-05 | 24.72 | $24.29 | 3000 |
| 2023-10-04 | 24.80 | $24.39 | 4640 |
| 2023-10-03 | 24.87 | $24.20 | 1440 |
| 2023-10-02 | 24.97 | $24.67 | 2600 |
| 2023-09-29 | 25.04 | $24.78 | 11100 |
| 2023-09-28 | 25.10 | $24.83 | 4408 |
| 2023-09-27 | 25.17 | $24.55 | 5100 |
| 2023-09-26 | 25.27 | $24.31 | 3900 |
| 2023-09-25 | 25.39 | $24.65 | 8508 |
| 2023-09-22 | 25.50 | $24.56 | 11200 |
| 2023-09-21 | 25.61 | $24.55 | 7241 |
| 2023-09-20 | 25.73 | $25.08 | 600 |
| 2023-09-19 | 25.80 | $25.36 | 5200 |
| 2023-09-18 | 25.85 | $25.47 | 1407 |
| 2023-09-15 | 25.88 | $25.46 | 58429 |
| 2023-09-14 | 25.92 | $25.89 | 13223 |
| 2023-09-13 | 25.91 | $25.65 | 3048 |
| 2023-09-12 | 25.93 | $25.80 | 1700 |
| 2023-09-11 | 25.94 | $25.97 | 3400 |
| 2023-09-08 | 25.93 | $25.82 | 7400 |
| 2023-09-07 | 25.94 | $25.84 | 5200 |
| 2023-09-06 | 25.95 | $26.05 | 6704 |
| 2023-09-05 | 25.94 | $26.15 | 5800 |
| 2023-09-01 | 25.93 | $26.49 | 10100 |
| 2023-08-31 | 25.88 | $26.30 | 5200 |
| 2023-08-30 | 25.85 | $26.27 | 15200 |
| 2023-08-29 | 25.82 | $26.13 | 2720 |
| 2023-08-28 | 25.81 | $25.78 | 52700 |
| 2023-08-25 | 25.84 | $25.55 | 2800 |
| 2023-08-24 | 25.90 | $25.41 | 3900 |
| 2023-08-23 | 25.98 | $25.79 | 2700 |
| 2023-08-22 | 26.03 | $25.48 | 2547 |
| 2023-08-21 | 26.12 | $25.59 | 6606 |
| 2023-08-18 | 26.20 | $25.46 | 12028 |
| 2023-08-17 | 26.30 | $25.38 | 11724 |
| 2023-08-16 | 26.41 | $25.69 | 7731 |
| 2023-08-15 | 26.50 | $25.97 | 4208 |
| 2023-08-14 | 26.57 | $26.33 | 14200 |
| 2023-08-11 | 26.61 | $26.24 | 2434 |
| 2023-08-10 | 26.65 | $26.45 | 10300 |
| 2023-08-09 | 26.67 | $26.43 | 2731 |
| 2023-08-08 | 26.70 | $26.32 | 1313 |
| 2023-08-07 | 26.74 | $26.59 | 1000 |
| 2023-08-04 | 26.74 | $26.45 | 5902 |
| 2023-08-03 | 26.76 | $26.42 | 7300 |
| 2023-08-02 | 26.77 | $26.29 | 4600 |
| 2023-08-01 | 26.80 | $26.81 | 5808 |
| 2023-07-31 | 26.77 | $27.30 | 7800 |
| 2023-07-28 | 26.69 | $27.06 | 11700 |
| 2023-07-27 | 26.62 | $26.89 | 10300 |
| 2023-07-26 | 26.56 | $27.22 | 27200 |
| 2023-07-25 | 26.46 | $27.06 | 18000 |
| 2023-07-24 | 26.38 | $26.74 | 10800 |
| 2023-07-21 | 26.31 | $26.66 | 17433 |
| 2023-07-20 | 26.25 | $26.68 | 5200 |
| 2023-07-19 | 26.19 | $26.80 | 8744 |
| 2023-07-18 | 26.12 | $26.67 | 5900 |
| 2023-07-17 | 26.05 | $26.70 | 4925 |
| 2023-07-14 | 25.98 | $26.57 | 16233 |
| 2023-07-13 | 25.93 | $26.57 | 8245 |
| 2023-07-12 | 25.87 | $26.48 | 55400 |
| 2023-07-11 | 25.82 | $25.89 | 44900 |
| 2023-07-10 | 25.82 | $25.85 | 4200 |
| 2023-07-07 | 25.83 | $25.75 | 16840 |
| 2023-07-06 | 25.85 | $25.44 | 4700 |
| 2023-07-05 | 25.89 | $25.83 | 2700 |
| 2023-07-03 | 25.90 | $25.85 | 3800 |
| 2023-06-30 | 25.91 | $25.86 | 31628 |
| 2023-06-29 | 25.91 | $25.55 | 3701 |
| 2023-06-28 | 25.94 | $25.39 | 4808 |
| 2023-06-27 | 25.98 | $25.63 | 18200 |
| 2023-06-26 | 25.99 | $25.87 | 4611 |
| 2023-06-23 | 25.98 | $25.59 | 5300 |
| 2023-06-22 | 25.99 | $25.98 | 7300 |
| 2023-06-21 | 25.97 | $26.21 | 9300 |
| 2023-06-20 | 25.91 | $26.29 | 9900 |
| 2023-06-16 | 25.85 | $26.58 | 10700 |
| 2023-06-15 | 25.75 | $26.54 | 2800 |
| 2023-06-14 | 25.65 | $26.41 | 4925 |
| 2023-06-13 | 25.56 | $26.24 | 12311 |
| 2023-06-12 | 25.48 | $26.01 | 11841 |
| 2023-06-09 | 25.42 | $25.92 | 5500 |
| 2023-06-08 | 25.37 | $25.83 | 2241 |
| 2023-06-07 | 25.33 | $25.49 | 1400 |
| 2023-06-06 | 25.32 | $25.74 | 3324 |
| 2023-06-05 | 25.29 | $25.60 | 5741 |
| 2023-06-02 | 25.27 | $25.53 | 8618 |
| 2023-06-01 | 25.26 | $24.98 | 5205 |
| 2023-05-31 | 25.30 | $24.71 | 5000 |
| 2023-05-30 | 25.37 | $25.21 | 10734 |
| 2023-05-26 | 25.39 | $25.19 | 8423 |
| 2023-05-25 | 25.42 | $24.94 | 600 |
| 2023-05-24 | 25.48 | $24.94 | 35334 |
| 2023-05-23 | 25.54 | $25.26 | 4531 |
| 2023-05-22 | 25.56 | $25.58 | 3700 |
| 2023-05-19 | 25.56 | $25.29 | 10122 |
| 2023-05-18 | 25.59 | $25.48 | 7401 |
| 2023-05-17 | 25.60 | $25.61 | 12442 |
| 2023-05-16 | 25.59 | $25.56 | 3000 |
| 2023-05-15 | 25.60 | $25.67 | 5900 |
| 2023-05-12 | 25.59 | $25.51 | 7249 |
| 2023-05-11 | 25.60 | $25.58 | 37802 |
| 2023-05-10 | 25.60 | $25.80 | 30600 |
| 2023-05-09 | 25.58 | $25.74 | 18305 |
| 2023-05-08 | 25.56 | $25.75 | 6500 |
| 2023-05-05 | 25.54 | $25.79 | 4809 |
| 2023-05-04 | 25.51 | $25.35 | 32200 |
| 2023-05-03 | 25.52 | $25.47 | 400 |
| 2023-05-02 | 25.52 | $25.32 | 1700 |
| 2023-05-01 | 25.53 | $25.70 | 5100 |
| 2023-04-28 | 25.50 | $25.60 | 109900 |
| 2023-04-27 | 25.47 | $25.50 | 722 |
| 2023-04-26 | 25.45 | $25.36 | 7400 |
| 2023-04-25 | 25.44 | $25.32 | 12211 |
| 2023-04-24 | 25.43 | $25.69 | 2600 |
| 2023-04-21 | 25.38 | $25.49 | 2308 |
| 2023-04-20 | 25.33 | $25.67 | 1645 |
| 2023-04-19 | 25.27 | $25.62 | 33034 |
| 2023-04-18 | 25.20 | $25.82 | 30213 |
| 2023-04-17 | 25.10 | $25.63 | 6345 |
| 2023-04-14 | 25.02 | $25.56 | 16749 |
| 2023-04-13 | 24.93 | $25.74 | 14900 |
| 2023-04-12 | 24.82 | $25.57 | 8100 |
| 2023-04-11 | 24.72 | $25.31 | 6813 |
| 2023-04-10 | 24.64 | $25.00 | 11009 |
| 2023-04-06 | 24.59 | $24.94 | 21139 |
| 2023-04-05 | 24.54 | $24.85 | 9300 |
| 2023-04-04 | 24.50 | $25.12 | 23519 |
| 2023-04-03 | 24.44 | $24.94 | 28000 |
| 2023-03-31 | 24.40 | $24.87 | 3800 |
| 2023-03-30 | 24.36 | $24.88 | 3800 |
| 2023-03-29 | 24.32 | $24.56 | 38534 |
| 2023-03-28 | 24.32 | $24.33 | 346 |
| 2023-03-27 | 24.34 | $24.38 | 27000 |
| 2023-03-24 | 24.36 | $23.98 | 32600 |
| 2023-03-23 | 24.42 | $24.21 | 25433 |
| 2023-03-22 | 24.46 | $24.20 | 3200 |
| 2023-03-21 | 24.50 | $24.27 | 3802 |
| 2023-03-20 | 24.54 | $24.07 | 3000 |
| 2023-03-17 | 24.61 | $23.83 | 2900 |
| 2023-03-16 | 24.71 | $24.19 | 19400 |
| 2023-03-15 | 24.78 | $23.90 | 33842 |
| 2023-03-14 | 24.88 | $24.45 | 13400 |
| 2023-03-13 | 24.93 | $24.33 | 6511 |
| 2023-03-10 | 25.00 | $24.62 | 5128 |
| 2023-03-09 | 25.04 | $24.86 | 17700 |
| 2023-03-08 | 25.07 | $25.24 | 40503 |
| 2023-03-07 | 25.05 | $24.93 | 14100 |
| 2023-03-06 | 25.07 | $25.42 | 14000 |
| 2023-03-03 | 25.04 | $25.26 | 100612 |
| 2023-03-02 | 25.02 | $24.97 | 5300 |
| 2023-03-01 | 25.04 | $25.00 | 89340 |
| 2023-02-28 | 25.06 | $24.62 | 1800 |
| 2023-02-27 | 25.12 | $24.94 | 13100 |
| 2023-02-24 | 25.15 | $24.67 | 7726 |
| 2023-02-23 | 25.21 | $25.06 | 104600 |
| 2023-02-22 | 25.24 | $24.89 | 7000 |
| 2023-02-21 | 25.29 | $25.00 | 8920 |
| 2023-02-17 | 25.33 | $25.40 | 14324 |
| 2023-02-16 | 25.34 | $25.16 | 4800 |
| 2023-02-15 | 25.37 | $25.29 | 1729 |
| 2023-02-14 | 25.39 | $25.29 | 4600 |
| 2023-02-13 | 25.40 | $25.26 | 800 |
| 2023-02-10 | 25.42 | $25.09 | 7400 |
| 2023-02-09 | 25.46 | $25.15 | 34714 |
| 2023-02-08 | 25.49 | $25.17 | 2500 |
| 2023-02-07 | 25.51 | $25.20 | 9120 |
| 2023-02-06 | 25.53 | $25.09 | 2423 |
| 2023-02-03 | 25.56 | $25.30 | 15800 |
| 2023-02-02 | 25.56 | $25.68 | 24100 |
| 2023-02-01 | 25.51 | $25.86 | 2009 |
| 2023-01-31 | 25.45 | $25.72 | 2600 |
| 2023-01-30 | 25.38 | $25.58 | 14900 |
| 2023-01-27 | 25.33 | $25.70 | 1700 |
| 2023-01-26 | 25.25 | $25.89 | 10206 |
| 2023-01-25 | 25.15 | $25.77 | 1500 |
| 2023-01-24 | 25.06 | $25.66 | 8449 |
| 2023-01-23 | 24.97 | $25.64 | 4501 |
| 2023-01-20 | 24.87 | $25.56 | 11400 |
| 2023-01-19 | 24.78 | $25.39 | 3007 |
| 2023-01-18 | 24.70 | $25.33 | 3445 |
| 2023-01-17 | 24.61 | $25.33 | 3200 |
| 2023-01-13 | 24.52 | $25.24 | 14400 |
| 2023-01-12 | 24.44 | $25.09 | 168633 |
| 2023-01-11 | 24.37 | $24.85 | 61946 |
| 2023-01-10 | 24.31 | $24.67 | 2211 |
| 2023-01-09 | 24.28 | $24.57 | 10511 |
| 2023-01-06 | 24.25 | $24.61 | 25600 |
| 2023-01-05 | 24.22 | $23.99 | 2800 |
| 2023-01-04 | 24.24 | $24.07 | 17015 |
| 2023-01-03 | 24.27 | $23.98 | 1300 |
| 2022-12-30 | 24.31 | $24.28 | 4106 |
| 2022-12-29 | 24.32 | $24.42 | 22728 |
| 2022-12-28 | 24.33 | $24.24 | 32200 |
| 2022-12-27 | 24.35 | $24.21 | 8730 |
| 2022-12-23 | 24.39 | $24.21 | 7400 |
| 2022-12-22 | 24.42 | $24.33 | 6100 |
| 2022-12-21 | 24.45 | $24.38 | 4525 |
| 2022-12-20 | 24.48 | $24.61 | 13626 |
| 2022-12-19 | 24.49 | $23.85 | 11100 |
| 2022-12-16 | 24.58 | $23.98 | 42000 |
| 2022-12-15 | 24.67 | $24.29 | 172808 |
| 2022-12-14 | 24.73 | $24.35 | 3800 |
| 2022-12-13 | 24.79 | $24.66 | 3937 |
| 2022-12-12 | 24.83 | $24.24 | 2241 |
| 2022-12-09 | 24.91 | $24.47 | 2100 |
| 2022-12-08 | 24.98 | $24.44 | 43200 |
| 2022-12-07 | 25.05 | $24.42 | 2445 |
| 2022-12-06 | 25.14 | $24.40 | 7500 |
| 2022-12-05 | 25.23 | $24.58 | 9227 |
| 2022-12-02 | 25.31 | $25.11 | 4600 |
| 2022-12-01 | 25.34 | $25.26 | 1800 |
| 2022-11-30 | 25.36 | $25.59 | 11736 |
| 2022-11-29 | 25.34 | $25.09 | 9100 |
| 2022-11-28 | 25.37 | $24.93 | 9900 |
| 2022-11-25 | 25.41 | $25.02 | 2201 |
| 2022-11-23 | 25.45 | $25.27 | 6700 |
| 2022-11-22 | 25.46 | $25.36 | 24627 |
| 2022-11-21 | 25.46 | $25.18 | 12015 |
| 2022-11-18 | 25.48 | $25.21 | 76000 |
| 2022-11-17 | 25.49 | $25.27 | 3848 |
| 2022-11-16 | 25.50 | $25.66 | 4000 |
| 2022-11-15 | 25.46 | $25.91 | 87910 |
| 2022-11-14 | 25.39 | $25.63 | 9701 |
| 2022-11-11 | 25.34 | $25.76 | 5000 |
| 2022-11-10 | 25.28 | $25.52 | 165700 |
| 2022-11-09 | 25.24 | $25.36 | 23600 |
| 2022-11-08 | 25.21 | $25.67 | 21400 |
| 2022-11-07 | 25.15 | $25.81 | 14207 |
| 2022-11-04 | 25.08 | $25.92 | 29441 |
| 2022-11-03 | 24.99 | $25.19 | 15400 |
| 2022-11-02 | 24.97 | $25.31 | 2800 |
| 2022-11-01 | 24.93 | $25.12 | 2500 |
| 2022-10-31 | 24.92 | $24.96 | 729 |
| 2022-10-28 | 24.91 | $24.85 | 10040 |
| 2022-10-27 | 24.92 | $25.01 | 4600 |
| 2022-10-26 | 24.90 | $25.24 | 18513 |
| 2022-10-25 | 24.86 | $24.91 | 1600 |
| 2022-10-24 | 24.84 | $24.80 | 6700 |
| 2022-10-21 | 24.83 | $24.84 | 21748 |
| 2022-10-20 | 24.81 | $24.66 | 8817 |
| 2022-10-19 | 24.81 | $24.58 | 107600 |
| 2022-10-18 | 24.82 | $24.66 | 25400 |
| 2022-10-17 | 24.83 | $24.83 | 2200 |
| 2022-10-14 | 24.82 | $24.94 | 4400 |
| 2022-10-13 | 24.80 | $25.23 | 9700 |
| 2022-10-12 | 24.75 | $25.02 | 900 |
| 2022-10-11 | 24.72 | $24.93 | 6700 |
| 2022-10-10 | 24.70 | $25.15 | 11321 |
| 2022-10-07 | 24.67 | $25.26 | 9428 |
| 2022-10-06 | 24.62 | $25.12 | 76530 |
| 2022-10-05 | 24.59 | $25.15 | 49948 |
| 2022-10-04 | 24.55 | $25.02 | 58400 |
| 2022-10-03 | 24.52 | $24.27 | 21200 |
| 2022-09-30 | 24.57 | $24.05 | 2235 |
| 2022-09-29 | 24.64 | $24.23 | 23200 |
| 2022-09-28 | 24.71 | $24.25 | 17817 |
| 2022-09-27 | 24.77 | $23.79 | 17339 |
| 2022-09-26 | 24.90 | $23.74 | 1000 |
| 2022-09-23 | 25.04 | $24.24 | 72120 |
| 2022-09-22 | 25.14 | $24.87 | 7744 |
| 2022-09-21 | 25.19 | $24.95 | 900 |
| 2022-09-20 | 25.23 | $25.09 | 14628 |
| 2022-09-19 | 25.27 | $25.08 | 500 |
| 2022-09-16 | 25.31 | $24.88 | 2826 |
| 2022-09-15 | 25.37 | $25.13 | 19600 |
| 2022-09-14 | 25.41 | $25.38 | 4300 |
| 2022-09-13 | 25.43 | $25.49 | 10342 |
| 2022-09-12 | 25.44 | $25.65 | 11700 |
| 2022-09-09 | 25.43 | $25.21 | 1300 |
| 2022-09-08 | 25.47 | $24.74 | 9430 |
| 2022-09-07 | 25.56 | $24.61 | 2400 |
| 2022-09-06 | 25.67 | $25.01 | 2700 |
| 2022-09-02 | 25.74 | $25.22 | 4132 |
| 2022-09-01 | 25.78 | $24.89 | 6400 |
| 2022-08-31 | 25.86 | $25.48 | 10000 |
| 2022-08-30 | 25.88 | $25.96 | 4929 |
| 2022-08-29 | 25.84 | $26.19 | 8100 |
| 2022-08-26 | 25.79 | $26.26 | 5132 |
| 2022-08-25 | 25.72 | $26.08 | 17008 |
| 2022-08-24 | 25.66 | $26.22 | 182000 |
| 2022-08-23 | 25.59 | $26.08 | 5331 |
| 2022-08-22 | 25.53 | $25.88 | 31120 |
| 2022-08-19 | 25.48 | $25.66 | 25743 |
| 2022-08-18 | 25.45 | $25.56 | 3200 |
| 2022-08-17 | 25.42 | $25.57 | 25636 |
| 2022-08-16 | 25.38 | $25.51 | 12349 |
| 2022-08-15 | 25.35 | $25.68 | 5728 |
| 2022-08-12 | 25.30 | $26.04 | 3725 |
| 2022-08-11 | 25.20 | $25.98 | 16000 |
| 2022-08-10 | 25.10 | $25.69 | 59924 |
| 2022-08-09 | 25.03 | $25.31 | 3000 |
| 2022-08-08 | 24.98 | $24.97 | 6900 |
| 2022-08-05 | 24.96 | $24.92 | 20300 |
| 2022-08-04 | 24.95 | $25.04 | 3030 |
| 2022-08-03 | 24.93 | $24.86 | 5027 |
| 2022-08-02 | 24.91 | $24.86 | 7607 |
| 2022-08-01 | 24.90 | $25.22 | 3800 |
| 2022-07-29 | 24.85 | $25.66 | 11900 |
| 2022-07-28 | 24.75 | $25.50 | 9728 |
| 2022-07-27 | 24.68 | $25.51 | 8634 |
| 2022-07-26 | 24.60 | $25.05 | 15000 |
| 2022-07-25 | 24.58 | $24.74 | 5839 |
| 2022-07-22 | 24.59 | $24.49 | 4104 |
| 2022-07-21 | 24.63 | $24.48 | 18400 |
| 2022-07-20 | 24.68 | $24.83 | 5100 |
| 2022-07-19 | 24.71 | $24.61 | 13524 |
| 2022-07-18 | 24.77 | $24.78 | 14300 |
| 2022-07-15 | 24.82 | $24.25 | 7800 |
| 2022-07-14 | 24.95 | $23.99 | 47800 |
| 2022-07-13 | 25.11 | $24.25 | 4300 |
| 2022-07-12 | 25.27 | $24.15 | 7700 |
| 2022-07-11 | 25.46 | $24.91 | 6849 |
| 2022-07-08 | 25.59 | $24.83 | 3412 |
| 2022-07-07 | 25.74 | $24.64 | 22511 |
| 2022-07-06 | 25.93 | $23.88 | 66242 |
| 2022-07-05 | 26.22 | $24.12 | 29835 |
| 2022-07-01 | 26.50 | $25.11 | 23627 |
| 2022-06-30 | 26.71 | $25.35 | 15300 |
| 2022-06-29 | 26.90 | $26.09 | 107000 |
| 2022-06-28 | 27.03 | $26.14 | 19113 |
| 2022-06-27 | 27.16 | $25.97 | 44500 |
| 2022-06-24 | 27.32 | $25.99 | 20800 |
| 2022-06-23 | 27.48 | $25.76 | 12300 |
| 2022-06-22 | 27.68 | $26.67 | 133500 |
| 2022-06-21 | 27.79 | $26.94 | 35200 |
| 2022-06-17 | 27.88 | $27.05 | 9224 |
| 2022-06-16 | 27.96 | $27.61 | 31800 |
| 2022-06-15 | 27.99 | $27.63 | 103120 |
| 2022-06-14 | 28.01 | $27.32 | 66100 |
| 2022-06-13 | 28.07 | $27.82 | 202221 |
| 2022-06-10 | 28.08 | $28.23 | 25518 |
| 2022-06-09 | 28.04 | $28.52 | 9509 |
| 2022-06-08 | 27.97 | $28.47 | 34702 |
| 2022-06-07 | 27.89 | $28.44 | 35300 |
| 2022-06-06 | 27.81 | $28.41 | 30316 |
| 2022-06-03 | 27.73 | $28.13 | 22900 |
| 2022-06-02 | 27.67 | $28.36 | 28400 |
| 2022-06-01 | 27.59 | $27.98 | 49400 |
| 2022-05-31 | 27.54 | $27.47 | 29024 |
| 2022-05-27 | 27.54 | $27.96 | 14400 |
| 2022-05-26 | 27.50 | $27.81 | 104700 |
| 2022-05-25 | 27.47 | $27.64 | 18913 |
| 2022-05-24 | 27.45 | $27.65 | 46800 |
| 2022-05-23 | 27.44 | $27.72 | 35039 |
| 2022-05-20 | 27.41 | $27.51 | 118000 |
| 2022-05-19 | 27.41 | $27.49 | 202800 |
| 2022-05-18 | 27.41 | $27.13 | 22500 |
| 2022-05-17 | 27.45 | $27.72 | 27000 |
| 2022-05-16 | 27.44 | $27.86 | 238500 |
| 2022-05-13 | 27.41 | $27.32 | 23743 |
| 2022-05-12 | 27.44 | $27.01 | 16617 |
| 2022-05-11 | 27.51 | $27.09 | 85726 |
| 2022-05-10 | 27.57 | $26.66 | 6633 |
| 2022-05-09 | 27.67 | $26.65 | 29300 |
| 2022-05-06 | 27.78 | $27.67 | 29400 |
| 2022-05-05 | 27.79 | $27.91 | 20127 |
| 2022-05-04 | 27.77 | $28.07 | 6500 |
| 2022-05-03 | 27.73 | $27.53 | 7700 |
| 2022-05-02 | 27.74 | $27.64 | 23000 |
| 2022-04-29 | 27.74 | $27.65 | 1748 |
| 2022-04-28 | 27.73 | $27.73 | 12800 |
| 2022-04-27 | 27.72 | $27.76 | 20904 |
| 2022-04-26 | 27.69 | $27.49 | 13448 |
| 2022-04-25 | 27.69 | $27.43 | 2600 |
| 2022-04-22 | 27.70 | $27.54 | 8900 |
| 2022-04-21 | 27.70 | $28.21 | 3218 |
| 2022-04-20 | 27.63 | $27.93 | 38346 |
| 2022-04-19 | 27.59 | $28.05 | 10400 |
| 2022-04-18 | 27.52 | $28.61 | 36341 |
| 2022-04-14 | 27.40 | $28.27 | 259824 |
| 2022-04-13 | 27.30 | $28.12 | 95600 |
| 2022-04-12 | 27.20 | $27.67 | 17800 |
| 2022-04-11 | 27.14 | $27.24 | 2015 |
| 2022-04-08 | 27.11 | $27.29 | 5501 |
| 2022-04-07 | 27.09 | $27.06 | 7725 |
| 2022-04-06 | 27.09 | $27.00 | 17300 |
| 2022-04-05 | 27.09 | $27.10 | 47600 |
| 2022-04-04 | 27.10 | $27.15 | 9300 |
| 2022-04-01 | 27.11 | $26.90 | 2545 |
| 2022-03-31 | 27.15 | $26.94 | 87207 |
| 2022-03-30 | 27.19 | $27.29 | 5700 |
| 2022-03-29 | 27.19 | $26.97 | 33340 |
| 2022-03-28 | 27.21 | $27.08 | 49841 |
| 2022-03-25 | 27.22 | $27.81 | 20700 |
| 2022-03-24 | 27.14 | $27.78 | 29000 |
| 2022-03-23 | 27.04 | $27.61 | 2548 |
| 2022-03-22 | 26.95 | $27.00 | 48300 |
| 2022-03-21 | 26.89 | $27.13 | 31700 |
| 2022-03-18 | 26.82 | $26.66 | 203707 |
| 2022-03-17 | 26.78 | $26.50 | 1000 |
| 2022-03-16 | 26.75 | $25.90 | 2200 |
| 2022-03-15 | 26.77 | $25.96 | 10647 |
| 2022-03-14 | 26.78 | $26.26 | 17200 |
| 2022-03-11 | 26.75 | $28.09 | 4600 |
| 2022-03-10 | 26.54 | $27.70 | 13600 |
| 2022-03-09 | 26.36 | $27.22 | 17600 |
| 2022-03-08 | 26.21 | $29.76 | 84748 |
| 2022-03-07 | 25.79 | $28.98 | 16940 |
| 2022-03-04 | 25.43 | $27.66 | 13225 |
| 2022-03-03 | 25.18 | $26.93 | 6200 |
| 2022-03-02 | 24.99 | $26.65 | 21900 |
| 2022-03-01 | 24.82 | $25.98 | 4505 |
| 2022-02-28 | 24.71 | $25.04 | 95341 |
| 2022-02-25 | 24.68 | $24.69 | 36314 |
| 2022-02-24 | 24.68 | $24.17 | 23612 |
| 2022-02-23 | 24.73 | $23.60 | 78000 |
| 2022-02-22 | 24.84 | $24.18 | 1600 |
| 2022-02-18 | 24.90 | $24.42 | 11623 |
| 2022-02-17 | 24.93 | $25.19 | 9819 |
| 2022-02-16 | 24.88 | $25.20 | 306 |
| 2022-02-15 | 24.84 | $25.13 | 1318 |
| 2022-02-14 | 24.80 | $24.64 | 2000 |
| 2022-02-11 | 24.81 | $24.83 | 13400 |
| 2022-02-10 | 24.82 | $25.45 | 622 |
| 2022-02-09 | 24.76 | $25.57 | 3203 |
| 2022-02-08 | 24.70 | $24.73 | 5059 |
| 2022-02-07 | 24.72 | $24.73 | 700 |
| 2022-02-04 | 24.75 | $24.73 | 25800 |
| 2022-02-03 | 24.79 | $24.65 | 3800 |
| 2022-02-02 | 24.84 | $25.21 | 4741 |
| 2022-02-01 | 24.85 | $25.15 | 2203 |
| 2022-01-31 | 24.87 | $24.78 | 506 |
| 2022-01-28 | 24.93 | $24.14 | 4123 |
| 2022-01-27 | 25.07 | $23.73 | 4100 |
| 2022-01-26 | 25.25 | $24.05 | 3734 |
| 2022-01-25 | 25.42 | $24.26 | 18719 |
| 2022-01-24 | 25.59 | $24.54 | 18140 |
| 2022-01-21 | 25.73 | $24.18 | 2600 |
| 2022-01-20 | 25.92 | $24.63 | 54800 |
| 2022-01-19 | 26.07 | $25.10 | 10700 |
| 2022-01-18 | 26.17 | $25.42 | 9100 |
| 2022-01-14 | 26.25 | $26.03 | 1400 |
| 2022-01-13 | 26.26 | $25.99 | 2408 |
| 2022-01-12 | 26.28 | $26.27 | 1300 |
| 2022-01-11 | 26.27 | $25.83 | 2679 |
| 2022-01-10 | 26.30 | $25.83 | 12205 |
| 2022-01-07 | 26.34 | $26.35 | 1489 |
| 2022-01-06 | 26.33 | $26.35 | 4700 |
| 2022-01-05 | 26.32 | $26.11 | 6500 |
| 2022-01-04 | 26.33 | $26.86 | 3900 |
| 2022-01-03 | 26.27 | $26.64 | 17843 |
| 2021-12-31 | 26.23 | $26.55 | 4700 |
| 2021-12-30 | 26.19 | $26.60 | 2304 |
| 2021-12-29 | 26.15 | $26.61 | 15200 |
| 2021-12-28 | 26.10 | $26.59 | 913 |
| 2021-12-27 | 26.06 | $26.71 | 47136 |
| 2021-12-23 | 26.00 | $26.28 | 8800 |
| 2021-12-22 | 25.99 | $26.04 | 35335 |
| 2021-12-21 | 26.01 | $25.82 | 335615 |
| 2021-12-20 | 26.05 | $25.09 | 4105 |
| 2021-12-17 | 26.18 | $25.57 | 8300 |
| 2021-12-16 | 26.27 | $25.65 | 3806 |
| 2021-12-15 | 26.36 | $26.10 | 917 |
| 2021-12-14 | 26.42 | $25.71 | 8045 |
| 2021-12-13 | 26.53 | $26.02 | 1200 |
| 2021-12-10 | 26.61 | $26.55 | 7115 |
| 2021-12-09 | 26.65 | $26.48 | 27200 |
| 2021-12-08 | 26.69 | $26.89 | 6415 |
| 2021-12-07 | 26.71 | $26.77 | 8500 |
| 2021-12-06 | 26.73 | $26.03 | 2000 |
| 2021-12-03 | 26.84 | $25.78 | 5800 |
| 2021-12-02 | 26.98 | $26.18 | 3500 |
| 2021-12-01 | 27.08 | $25.66 | 17038 |
| 2021-11-30 | 27.24 | $26.31 | 5800 |
| 2021-11-29 | 27.34 | $26.85 | 2345 |
| 2021-11-26 | 27.39 | $26.61 | 800 |
| 2021-11-24 | 27.46 | $27.27 | 5649 |
| 2021-11-23 | 27.46 | $27.17 | 23900 |
| 2021-11-22 | 27.47 | $27.30 | 338636 |
| 2021-11-19 | 27.45 | $27.51 | 10322 |
| 2021-11-18 | 27.42 | $27.62 | 1021 |
| 2021-11-17 | 27.36 | $27.67 | 800 |
| 2021-11-16 | 27.30 | $27.87 | 1200 |
| 2021-11-15 | 27.21 | $27.65 | 400 |
| 2021-11-12 | 27.13 | $27.69 | 600 |
| 2021-11-11 | 27.03 | $27.45 | 16135 |
| 2021-11-10 | 26.95 | $27.28 | 230 |
| 2021-11-09 | 26.88 | $27.72 | 932 |
| 2021-11-08 | 26.75 | $27.72 | 200 |
| 2021-11-05 | 26.61 | $27.50 | 4807 |
| 2021-11-04 | 26.48 | $27.39 | 104200 |
| 2021-11-03 | 26.35 | $27.20 | 2700 |
| 2021-11-02 | 26.23 | $26.94 | 3600 |
| 2021-11-01 | 26.12 | $26.87 | 924 |
| 2021-10-29 | 26.01 | $26.55 | 432 |
| 2021-10-28 | 25.92 | $26.41 | 1800 |
| 2021-10-27 | 25.83 | $25.98 | 1700 |
| 2021-10-26 | 25.79 | $26.37 | 437 |
| 2021-10-25 | 25.70 | $26.33 | 300 |
| 2021-10-22 | 25.62 | $26.33 | 2349 |
| 2021-10-21 | 25.53 | $26.34 | 1000 |
| 2021-10-20 | 25.44 | $26.12 | 1948 |
| 2021-10-19 | 25.37 | $26.00 | 5600 |
| 2021-10-18 | 25.30 | $25.93 | 2702 |
| 2021-10-15 | 25.24 | $25.75 | 2000 |
| 2021-10-14 | 25.19 | $25.64 | 15318 |
| 2021-10-13 | 25.15 | $25.19 | 200 |
| 2021-10-12 | 25.16 | $25.04 | 200 |
| 2021-10-11 | 25.19 | $24.95 | 2840 |
| 2021-10-08 | 25.23 | $25.10 | 1200 |
| 2021-10-07 | 25.25 | $25.28 | 3526 |
| 2021-10-06 | 25.26 | $24.93 | 3301 |
| 2021-10-05 | 25.31 | $24.94 | 6200 |
| 2021-10-04 | 25.36 | $24.71 | 12900 |
| 2021-10-01 | 25.44 | $25.06 | 49010 |
| 2021-09-30 | 25.50 | $24.83 | 10917 |
| 2021-09-29 | 25.58 | $25.09 | 3200 |
| 2021-09-28 | 25.64 | $25.79 | — |
| 2021-09-27 | 25.63 | $25.79 | 3300 |
| 2021-09-24 | 25.63 | $25.78 | 3000 |
| 2021-09-23 | 25.62 | $25.81 | 1947 |
| 2021-09-22 | 25.62 | $25.42 | 900 |
| 2021-09-21 | 25.65 | $25.11 | 3246 |
| 2021-09-20 | 25.71 | $25.09 | 47221 |
| 2021-09-17 | 25.77 | $25.59 | 7240 |
| 2021-09-16 | 25.79 | $25.77 | 2600 |
| 2021-09-15 | 25.78 | $25.71 | 1400 |
| 2021-09-14 | 25.78 | $25.46 | 1300 |
| 2021-09-13 | 25.80 | $25.61 | 212 |
| 2021-09-10 | 25.80 | $25.61 | 29422 |
| 2021-09-09 | 25.81 | $25.76 | 22900 |
| 2021-09-08 | 25.80 | $25.78 | 1900 |
| 2021-09-07 | 25.79 | $25.95 | 2600 |
| 2021-09-03 | 25.77 | $26.17 | 3538 |
| 2021-09-02 | 25.71 | $26.15 | 3400 |
| 2021-09-01 | 25.66 | $26.00 | 5231 |
| 2021-08-31 | 25.62 | $26.10 | — |
| 2021-08-30 | 25.57 | $26.10 | 1004 |
| 2021-08-27 | 25.52 | $25.69 | — |
| 2021-08-26 | 25.50 | $25.70 | 1500 |
| 2021-08-25 | 25.48 | $25.89 | 24834 |
| 2021-08-24 | 25.44 | $25.71 | 1300 |
| 2021-08-23 | 25.41 | $25.49 | 1006 |
| 2021-08-20 | 25.41 | $25.15 | 7500 |
| 2021-08-19 | 25.43 | $24.87 | 6540 |
| 2021-08-18 | 25.49 | $25.02 | 23005 |
| 2021-08-17 | 25.53 | $25.21 | 7400 |
| 2021-08-16 | 25.55 | $25.57 | 1300 |
| 2021-08-13 | 25.53 | $25.65 | 7500 |
| 2021-08-12 | 25.49 | $25.74 | 540 |
| 2021-08-11 | 25.45 | $25.73 | 629 |
| 2021-08-10 | 25.39 | $25.64 | 9408 |
| 2021-08-09 | 25.35 | $25.61 | 4737 |
| 2021-08-06 | 25.31 | $25.63 | 327 |
| 2021-08-05 | 25.26 | $25.68 | 12825 |
| 2021-08-04 | 25.20 | $25.55 | — |
| 2021-08-03 | 25.16 | $25.55 | 8800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.82
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.39
Average
25.90
Maximum
31.23
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 27.82 | $28.11 | 238 |
| 2026-07-30 | 27.82 | $28.17 | 1026 |
| 2026-07-29 | 27.82 | $27.43 | 8800 |
| 2026-07-28 | 27.98 | $27.69 | 2600 |
| 2026-07-27 | 28.11 | $28.06 | 1800 |
| 2026-07-24 | 28.18 | $28.17 | 101 |
| 2026-07-23 | 28.25 | $28.36 | 53304 |
| 2026-07-22 | 28.29 | $28.64 | 3418 |
| 2026-07-21 | 28.28 | $28.53 | 4516 |
| 2026-07-20 | 28.30 | $27.88 | 744 |
| 2026-07-17 | 28.46 | $28.08 | 307 |
| 2026-07-16 | 28.61 | $28.32 | 13700 |
| 2026-07-15 | 28.74 | $28.76 | 100 |
| 2026-07-14 | 28.80 | $28.66 | 6415 |
| 2026-07-13 | 28.89 | $28.31 | 2300 |
| 2026-07-10 | 29.07 | $28.93 | 100 |
| 2026-07-09 | 29.15 | $28.87 | 1217 |
| 2026-07-08 | 29.26 | $28.68 | 2104 |
| 2026-07-07 | 29.43 | $28.86 | 644 |
| 2026-07-06 | 29.60 | $29.62 | 4500 |
| 2026-07-02 | 29.63 | $29.26 | 500 |
| 2026-07-01 | 29.74 | $29.31 | 1913 |
| 2026-06-30 | 29.86 | $29.75 | 21500 |
| 2026-06-29 | 29.92 | $29.44 | 54404 |
| 2026-06-26 | 30.04 | $29.32 | 27600 |
| 2026-06-25 | 30.21 | $29.72 | 12349 |
| 2026-06-24 | 30.33 | $29.56 | 3800 |
| 2026-06-23 | 30.50 | $29.74 | 6400 |
| 2026-06-22 | 30.66 | $30.78 | 14999 |
| 2026-06-18 | 30.62 | $30.68 | 5300 |
| 2026-06-17 | 30.60 | $30.55 | 18170 |
| 2026-06-16 | 30.61 | $30.96 | 3000 |
| 2026-06-15 | 30.53 | $31.15 | 22700 |
| 2026-06-12 | 30.39 | $30.51 | 4298 |
| 2026-06-11 | 30.37 | $30.36 | 26951 |
| 2026-06-10 | 30.37 | $29.38 | 10400 |
| 2026-06-09 | 30.59 | $29.78 | 8661 |
| 2026-06-08 | 30.75 | $29.83 | 34943 |
| 2026-06-05 | 30.93 | $29.65 | 3400 |
| 2026-06-04 | 31.17 | $30.90 | 15500 |
| 2026-06-03 | 31.18 | $30.96 | 2306 |
| 2026-06-02 | 31.19 | $31.21 | 3402 |
| 2026-06-01 | 31.14 | $31.29 | 500 |
| 2026-05-29 | 31.06 | $31.15 | 337 |
| 2026-05-28 | 31.00 | $31.10 | 400 |
| 2026-05-27 | 30.93 | $31.03 | 5756 |
| 2026-05-26 | 30.87 | $31.30 | 5015 |
| 2026-05-22 | 30.74 | $30.48 | 9002 |
| 2026-05-21 | 30.76 | $30.45 | 4802 |
| 2026-05-20 | 30.78 | $30.26 | 1600 |
| 2026-05-19 | 30.85 | $29.83 | 1300 |
| 2026-05-18 | 31.01 | $30.28 | 2900 |
| 2026-05-15 | 31.11 | $30.23 | 1607 |
| 2026-05-14 | 31.23 | $31.13 | 3430 |
| 2026-05-13 | 31.17 | $31.39 | 600 |
| 2026-05-12 | 31.05 | $30.96 | 8800 |
| 2026-05-11 | 30.99 | $31.40 | 4721 |
| 2026-05-08 | 30.83 | $31.25 | 2400 |
| 2026-05-07 | 30.67 | $30.78 | 1702 |
| 2026-05-06 | 30.57 | $31.32 | 5821 |
| 2026-05-05 | 30.35 | $30.66 | 4240 |
| 2026-05-04 | 30.23 | $30.10 | 1400 |
| 2026-05-01 | 30.20 | $30.39 | 2467 |
| 2026-04-30 | 30.10 | $30.40 | 12531 |
| 2026-04-29 | 29.99 | $29.68 | 20361 |
| 2026-04-28 | 30.00 | $29.83 | 2600 |
| 2026-04-27 | 29.99 | $29.93 | 24147 |
| 2026-04-24 | 29.94 | $30.00 | 30441 |
| 2026-04-23 | 29.87 | $29.79 | 2001 |
| 2026-04-22 | 29.83 | $30.14 | 3200 |
| 2026-04-21 | 29.71 | $29.70 | 2922 |
| 2026-04-20 | 29.66 | $30.18 | 4573 |
| 2026-04-17 | 29.50 | $30.32 | 700 |
| 2026-04-16 | 29.28 | $29.92 | 10308 |
| 2026-04-15 | 29.10 | $29.92 | 2300 |
| 2026-04-14 | 28.90 | $30.03 | 3201 |
| 2026-04-13 | 28.64 | $29.79 | 20700 |
| 2026-04-10 | 28.39 | $29.62 | 13200 |
| 2026-04-09 | 28.13 | $29.55 | 16239 |
| 2026-04-08 | 27.85 | $29.30 | 21039 |
| 2026-04-07 | 27.57 | $28.17 | 1021 |
| 2026-04-06 | 27.49 | $28.22 | 18200 |
| 2026-04-02 | 27.40 | $28.04 | 11629 |
| 2026-04-01 | 27.32 | $28.21 | 22391 |
| 2026-03-31 | 27.21 | $27.82 | 4095 |
| 2026-03-30 | 27.16 | $27.09 | 1500 |
| 2026-03-27 | 27.26 | $27.00 | 10480 |
| 2026-03-26 | 27.40 | $27.19 | 5251 |
| 2026-03-25 | 27.53 | $27.91 | 1908 |
| 2026-03-24 | 27.53 | $27.36 | 2800 |
| 2026-03-23 | 27.65 | $27.48 | 35327 |
| 2026-03-20 | 27.76 | $26.87 | 6600 |
| 2026-03-19 | 28.03 | $27.78 | 22431 |
| 2026-03-18 | 28.16 | $27.87 | 3800 |
| 2026-03-17 | 28.29 | $28.24 | 29500 |
| 2026-03-16 | 28.37 | $28.10 | 3200 |
| 2026-03-13 | 28.49 | $27.72 | 20000 |
| 2026-03-12 | 28.71 | $28.16 | 24128 |
| 2026-03-11 | 28.88 | $28.61 | 6632 |
| 2026-03-10 | 28.98 | $28.51 | 3800 |
| 2026-03-09 | 29.13 | $28.40 | 12400 |
| 2026-03-06 | 29.32 | $28.23 | 53727 |
| 2026-03-05 | 29.58 | $28.45 | 6063 |
| 2026-03-04 | 29.83 | $29.11 | 930 |
| 2026-03-03 | 29.99 | $28.83 | 8132 |
| 2026-03-02 | 30.24 | $30.07 | 2603 |
| 2026-02-27 | 30.26 | $30.44 | 5144 |
| 2026-02-26 | 30.20 | $30.44 | 16500 |
| 2026-02-25 | 30.14 | $30.62 | 2200 |
| 2026-02-24 | 30.03 | $30.22 | 13200 |
| 2026-02-23 | 29.98 | $30.04 | 7000 |
| 2026-02-20 | 29.96 | $30.11 | 3309 |
| 2026-02-19 | 29.93 | $29.81 | 900 |
| 2026-02-18 | 29.95 | $29.89 | 1100 |
| 2026-02-17 | 29.96 | $29.75 | 25443 |
| 2026-02-13 | 30.00 | $29.66 | 18206 |
| 2026-02-12 | 30.07 | $29.41 | 6600 |
| 2026-02-11 | 30.20 | $29.96 | 9700 |
| 2026-02-10 | 30.23 | $30.04 | 700 |
| 2026-02-09 | 30.25 | $30.22 | 8500 |
| 2026-02-06 | 30.24 | $30.08 | 36802 |
| 2026-02-05 | 30.25 | $29.17 | 400 |
| 2026-02-04 | 30.45 | $29.58 | 2133 |
| 2026-02-03 | 30.60 | $30.12 | 2509 |
| 2026-02-02 | 30.65 | $30.33 | 1100 |
| 2026-01-30 | 30.67 | $30.09 | 2000 |
| 2026-01-29 | 30.74 | $30.63 | 1246 |
| 2026-01-28 | 30.70 | $30.64 | 1345 |
| 2026-01-27 | 30.65 | $30.62 | 300 |
| 2026-01-26 | 30.59 | $30.41 | 2546 |
| 2026-01-23 | 30.56 | $30.38 | 9706 |
| 2026-01-22 | 30.54 | $30.72 | 1700 |
| 2026-01-21 | 30.43 | $30.57 | 5200 |
| 2026-01-20 | 30.34 | $30.11 | 4100 |
| 2026-01-16 | 30.32 | $30.57 | 3314 |
| 2026-01-15 | 30.20 | $30.47 | 7000 |
| 2026-01-14 | 30.08 | $30.21 | 2537 |
| 2026-01-13 | 30.00 | $30.20 | 1046 |
| 2026-01-12 | 29.90 | $30.26 | 3500 |
| 2026-01-09 | 29.76 | $30.17 | 1700 |
| 2026-01-08 | 29.62 | $29.82 | 9800 |
| 2026-01-07 | 29.53 | $29.83 | 7100 |
| 2026-01-06 | 29.43 | $30.11 | 300 |
| 2026-01-05 | 29.24 | $29.66 | 1800 |
| 2026-01-02 | 29.12 | $29.19 | 4137 |
| 2025-12-31 | 29.07 | $28.76 | 5500 |
| 2025-12-30 | 29.10 | $29.01 | 548 |
| 2025-12-29 | 29.09 | $29.08 | 2914 |
| 2025-12-26 | 29.06 | $29.15 | 800 |
| 2025-12-24 | 29.01 | $29.27 | 400 |
| 2025-12-23 | 28.92 | $29.21 | 11328 |
| 2025-12-22 | 28.83 | $29.24 | 1000 |
| 2025-12-19 | 28.71 | $28.88 | 7800 |
| 2025-12-18 | 28.66 | $28.48 | 17115 |
| 2025-12-17 | 28.67 | $28.13 | 7300 |
| 2025-12-16 | 28.76 | $28.53 | 6227 |
| 2025-12-15 | 28.78 | $28.65 | 6400 |
| 2025-12-12 | 28.78 | $28.78 | 1992 |
| 2025-12-11 | 28.75 | $29.29 | 3949 |
| 2025-12-10 | 28.60 | $29.14 | 6004 |
| 2025-12-09 | 28.46 | $28.78 | 2901 |
| 2025-12-08 | 28.37 | $28.72 | 6242 |
| 2025-12-05 | 28.28 | $28.73 | 1100 |
| 2025-12-04 | 28.18 | $28.70 | 1900 |
| 2025-12-03 | 28.06 | $28.64 | 4900 |
| 2025-12-02 | 27.93 | $28.38 | 1441 |
| 2025-12-01 | 27.84 | $28.27 | 921 |
| 2025-11-28 | 27.76 | $28.54 | 2555 |
| 2025-11-26 | 27.61 | $28.29 | 3500 |
| 2025-11-25 | 27.49 | $28.01 | 1501 |
| 2025-11-24 | 27.41 | $27.64 | 3800 |
| 2025-11-21 | 27.40 | $27.09 | 2220 |
| 2025-11-20 | 27.50 | $26.67 | 2100 |
| 2025-11-19 | 27.71 | $27.26 | 8843 |
| 2025-11-18 | 27.83 | $27.23 | 500 |
| 2025-11-17 | 27.97 | $27.32 | 1200 |
| 2025-11-14 | 28.13 | $27.75 | 1300 |
| 2025-11-13 | 28.21 | $27.78 | 3700 |
| 2025-11-12 | 28.30 | $28.36 | 800 |
| 2025-11-11 | 28.29 | $28.33 | 2200 |
| 2025-11-10 | 28.28 | $28.32 | 8400 |
| 2025-11-07 | 28.27 | $28.02 | 7155 |
| 2025-11-06 | 28.32 | $27.81 | 2343 |
| 2025-11-05 | 28.43 | $28.23 | 437 |
| 2025-11-04 | 28.46 | $28.02 | 600 |
| 2025-11-03 | 28.54 | $28.37 | 2304 |
| 2025-10-31 | 28.57 | $28.45 | 127 |
| 2025-10-30 | 28.57 | $28.24 | 700 |
| 2025-10-29 | 28.62 | $28.52 | 5000 |
| 2025-10-28 | 28.62 | $28.72 | 3024 |
| 2025-10-27 | 28.58 | $28.87 | 2100 |
| 2025-10-24 | 28.49 | $28.71 | 1644 |
| 2025-10-23 | 28.42 | $28.45 | 3817 |
| 2025-10-22 | 28.40 | $28.21 | 2209 |
| 2025-10-21 | 28.42 | $28.59 | 3300 |
| 2025-10-20 | 28.37 | $28.53 | 1144 |
| 2025-10-17 | 28.32 | $28.13 | 1800 |
| 2025-10-16 | 28.34 | $28.11 | 2500 |
| 2025-10-15 | 28.37 | $28.47 | 2500 |
| 2025-10-14 | 28.33 | $28.35 | 2633 |
| 2025-10-13 | 28.31 | $28.13 | 3837 |
| 2025-10-10 | 28.33 | $27.70 | 1300 |
| 2025-10-09 | 28.44 | $28.44 | 9300 |
| 2025-10-08 | 28.42 | $28.57 | 4322 |
| 2025-10-07 | 28.35 | $28.29 | 7200 |
| 2025-10-06 | 28.34 | $28.44 | 7140 |
| 2025-10-03 | 28.29 | $28.29 | 2109 |
| 2025-10-02 | 28.27 | $28.25 | 25144 |
| 2025-10-01 | 28.25 | $28.14 | 1700 |
| 2025-09-30 | 28.24 | $28.17 | 5500 |
| 2025-09-29 | 28.23 | $28.19 | 1900 |
| 2025-09-26 | 28.21 | $28.09 | 600 |
| 2025-09-25 | 28.21 | $27.85 | 2500 |
| 2025-09-24 | 28.26 | $28.07 | 900 |
| 2025-09-23 | 28.26 | $28.25 | 2632 |
| 2025-09-22 | 28.23 | $28.37 | 5400 |
| 2025-09-19 | 28.16 | $28.29 | 4042 |
| 2025-09-18 | 28.10 | $28.28 | 2200 |
| 2025-09-17 | 28.03 | $27.95 | 3828 |
| 2025-09-16 | 28.01 | $27.92 | 16600 |
| 2025-09-15 | 28.00 | $28.05 | 900 |
| 2025-09-12 | 27.96 | $27.98 | 3437 |
| 2025-09-11 | 27.92 | $28.14 | 2124 |
| 2025-09-10 | 27.84 | $27.81 | 1926 |
| 2025-09-09 | 27.82 | $27.81 | 4700 |
| 2025-09-08 | 27.79 | $27.77 | 2034 |
| 2025-09-05 | 27.76 | $27.72 | 427 |
| 2025-09-04 | 27.74 | $27.79 | 423 |
| 2025-09-03 | 27.70 | $27.52 | 2100 |
| 2025-09-02 | 27.70 | $27.52 | 1334 |
| 2025-08-29 | 27.71 | $27.71 | 1040 |
| 2025-08-28 | 27.68 | $27.86 | 500 |
| 2025-08-27 | 27.60 | $27.76 | 300 |
| 2025-08-26 | 27.54 | $27.68 | 1000 |
| 2025-08-25 | 27.48 | $27.54 | 15720 |
| 2025-08-22 | 27.44 | $27.71 | 2400 |
| 2025-08-21 | 27.35 | $27.14 | 1603 |
| 2025-08-20 | 27.37 | $27.19 | 332 |
| 2025-08-19 | 27.38 | $27.21 | 700 |
| 2025-08-18 | 27.39 | $27.37 | 5002 |
| 2025-08-15 | 27.36 | $27.30 | 2835 |
| 2025-08-14 | 27.34 | $27.40 | 300 |
| 2025-08-13 | 27.30 | $27.59 | 4100 |
| 2025-08-12 | 27.20 | $27.36 | 300 |
| 2025-08-11 | 27.14 | $26.91 | 1106 |
| 2025-08-08 | 27.16 | $26.98 | 4504 |
| 2025-08-07 | 27.17 | $27.02 | 1611 |
| 2025-08-06 | 27.17 | $27.09 | 1030 |
| 2025-08-05 | 27.16 | $26.97 | 1437 |
| 2025-08-04 | 27.16 | $27.07 | 510 |
| 2025-08-01 | 27.15 | $26.55 | 2000 |
| 2025-07-31 | 27.23 | $27.01 | 2400 |
| 2025-07-30 | 27.24 | $27.03 | 3800 |
| 2025-07-29 | 27.23 | $27.07 | 2400 |
| 2025-07-28 | 27.22 | $27.19 | 300 |
| 2025-07-25 | 27.18 | $27.32 | 649 |
| 2025-07-24 | 27.10 | $27.16 | 5047 |
| 2025-07-23 | 27.03 | $27.20 | 1300 |
| 2025-07-22 | 26.95 | $27.01 | 2700 |
| 2025-07-21 | 26.89 | $26.86 | 4815 |
| 2025-07-18 | 26.85 | $26.89 | 500 |
| 2025-07-17 | 26.80 | $26.86 | 1941 |
| 2025-07-16 | 26.74 | $26.52 | 1742 |
| 2025-07-15 | 26.74 | $26.42 | 1931 |
| 2025-07-14 | 26.76 | $26.74 | 1443 |
| 2025-07-11 | 26.71 | $26.53 | 500 |
| 2025-07-10 | 26.70 | $26.77 | 445 |
| 2025-07-09 | 26.63 | $26.73 | 1209 |
| 2025-07-08 | 26.56 | $26.53 | 3800 |
| 2025-07-07 | 26.51 | $26.63 | 213 |
| 2025-07-03 | 26.44 | $26.74 | 400 |
| 2025-07-02 | 26.32 | $26.52 | 615 |
| 2025-07-01 | 26.23 | $26.44 | 1610 |
| 2025-06-30 | 26.15 | $26.48 | 4100 |
| 2025-06-27 | 26.03 | $26.29 | 2748 |
| 2025-06-26 | 25.94 | $26.15 | 8200 |
| 2025-06-25 | 25.86 | $25.83 | 7417 |
| 2025-06-24 | 25.83 | $26.06 | 5300 |
| 2025-06-23 | 25.75 | $25.72 | 1746 |
| 2025-06-20 | 25.73 | $25.45 | 3500 |
| 2025-06-18 | 25.75 | $25.43 | 1238 |
| 2025-06-17 | 25.78 | $25.37 | 4909 |
| 2025-06-16 | 25.83 | $25.61 | 21525 |
| 2025-06-13 | 25.84 | $25.35 | 14821 |
| 2025-06-12 | 25.89 | $25.75 | 7700 |
| 2025-06-11 | 25.87 | $25.74 | 3500 |
| 2025-06-10 | 25.85 | $25.77 | 24100 |
| 2025-06-09 | 25.81 | $25.79 | 53300 |
| 2025-06-06 | 25.76 | $25.84 | 6036 |
| 2025-06-05 | 25.69 | $25.56 | 1622 |
| 2025-06-04 | 25.66 | $25.59 | 5500 |
| 2025-06-03 | 25.62 | $25.62 | 5621 |
| 2025-06-02 | 25.56 | $25.45 | 2400 |
| 2025-05-30 | 25.53 | $25.40 | 9500 |
| 2025-05-29 | 25.50 | $25.32 | 1718 |
| 2025-05-28 | 25.47 | $25.31 | 7434 |
| 2025-05-27 | 25.45 | $25.52 | 13501 |
| 2025-05-23 | 25.37 | $25.05 | 2726 |
| 2025-05-22 | 25.37 | $25.12 | 8214 |
| 2025-05-21 | 25.36 | $25.11 | 6141 |
| 2025-05-20 | 25.35 | $25.61 | 29900 |
| 2025-05-19 | 25.22 | $25.71 | 5620 |
| 2025-05-16 | 25.05 | $25.69 | 2800 |
| 2025-05-15 | 24.85 | $25.43 | 8000 |
| 2025-05-14 | 24.67 | $25.29 | 3104 |
| 2025-05-13 | 24.50 | $25.34 | 3116 |
| 2025-05-12 | 24.27 | $25.18 | 18300 |
| 2025-05-09 | 24.05 | $24.55 | 2004 |
| 2025-05-08 | 23.92 | $24.54 | 1210 |
| 2025-05-07 | 23.78 | $24.24 | 2941 |
| 2025-05-06 | 23.67 | $24.16 | 1210 |
| 2025-05-05 | 23.56 | $24.28 | 9300 |
| 2025-05-02 | 23.41 | $24.33 | 7445 |
| 2025-05-01 | 23.22 | $23.84 | 3000 |
| 2025-04-30 | 23.11 | $23.81 | 3626 |
| 2025-04-29 | 22.98 | $23.87 | 6000 |
| 2025-04-28 | 22.83 | $23.72 | 2800 |
| 2025-04-25 | 22.68 | $23.55 | 2115 |
| 2025-04-24 | 22.55 | $23.59 | 913 |
| 2025-04-23 | 22.40 | $23.18 | 2631 |
| 2025-04-22 | 22.31 | $22.83 | 2741 |
| 2025-04-21 | 22.28 | $22.24 | 3507 |
| 2025-04-17 | 22.37 | $22.75 | 6711 |
| 2025-04-16 | 22.38 | $22.67 | 6100 |
| 2025-04-15 | 22.41 | $22.96 | 900 |
| 2025-04-14 | 22.39 | $22.85 | 3200 |
| 2025-04-11 | 22.40 | $22.64 | 1600 |
| 2025-04-10 | 22.45 | $22.37 | 3100 |
| 2025-04-09 | 22.58 | $23.16 | 5200 |
| 2025-04-08 | 22.56 | $21.18 | 6118 |
| 2025-04-07 | 22.97 | $21.58 | 5300 |
| 2025-04-04 | 23.36 | $21.62 | 16200 |
| 2025-04-03 | 23.81 | $23.01 | 9328 |
| 2025-04-02 | 24.05 | $24.34 | 5100 |
| 2025-04-01 | 24.04 | $24.09 | 6108 |
| 2025-03-31 | 24.09 | $23.95 | 13720 |
| 2025-03-28 | 24.18 | $23.94 | 10840 |
| 2025-03-27 | 24.28 | $24.52 | 4927 |
| 2025-03-26 | 24.29 | $24.71 | 3201 |
| 2025-03-25 | 24.26 | $25.08 | 3500 |
| 2025-03-24 | 24.15 | $25.07 | 11629 |
| 2025-03-21 | 24.02 | $24.40 | 4339 |
| 2025-03-20 | 24.03 | $24.45 | 10333 |
| 2025-03-19 | 24.02 | $24.52 | 4200 |
| 2025-03-18 | 24.01 | $24.15 | 10100 |
| 2025-03-17 | 24.08 | $24.47 | 2700 |
| 2025-03-14 | 24.09 | $24.10 | 3947 |
| 2025-03-13 | 24.19 | $23.46 | 8034 |
| 2025-03-12 | 24.45 | $23.95 | 3100 |
| 2025-03-11 | 24.65 | $23.82 | 25440 |
| 2025-03-10 | 24.91 | $23.83 | 10126 |
| 2025-03-07 | 25.22 | $24.66 | 33508 |
| 2025-03-06 | 25.40 | $24.55 | 11748 |
| 2025-03-05 | 25.64 | $25.23 | 5131 |
| 2025-03-04 | 25.78 | $24.88 | 8000 |
| 2025-03-03 | 26.02 | $25.32 | 7543 |
| 2025-02-28 | 26.21 | $25.79 | 2008 |
| 2025-02-27 | 26.32 | $25.48 | 3334 |
| 2025-02-26 | 26.52 | $25.92 | 1303 |
| 2025-02-25 | 26.67 | $25.79 | 8849 |
| 2025-02-24 | 26.86 | $25.98 | 23200 |
| 2025-02-21 | 27.04 | $26.14 | 8200 |
| 2025-02-20 | 27.22 | $26.87 | 2200 |
| 2025-02-19 | 27.28 | $27.24 | 5300 |
| 2025-02-18 | 27.26 | $27.41 | 7712 |
| 2025-02-14 | 27.20 | $27.28 | 5200 |
| 2025-02-13 | 27.16 | $27.19 | 1637 |
| 2025-02-12 | 27.14 | $26.93 | 3200 |
| 2025-02-11 | 27.16 | $26.95 | 12236 |
| 2025-02-10 | 27.18 | $27.19 | 4849 |
| 2025-02-07 | 27.15 | $27.04 | 5500 |
| 2025-02-06 | 27.14 | $27.29 | 6541 |
| 2025-02-05 | 27.08 | $27.28 | 4000 |
| 2025-02-04 | 27.02 | $27.03 | 10200 |
| 2025-02-03 | 26.99 | $26.88 | 631 |
| 2025-01-31 | 26.99 | $27.11 | 2900 |
| 2025-01-30 | 26.94 | $27.30 | 2640 |
| 2025-01-29 | 26.84 | $26.99 | 9100 |
| 2025-01-28 | 26.78 | $27.03 | 8244 |
| 2025-01-27 | 26.71 | $26.81 | 2200 |
| 2025-01-24 | 26.68 | $27.16 | 2916 |
| 2025-01-23 | 26.56 | $27.21 | 5600 |
| 2025-01-22 | 26.41 | $27.14 | 1200 |
| 2025-01-21 | 26.26 | $27.07 | 900 |
| 2025-01-17 | 26.09 | $26.70 | 418 |
| 2025-01-16 | 25.98 | $26.45 | 542 |
| 2025-01-15 | 25.91 | $26.34 | 1500 |
| 2025-01-14 | 25.84 | $25.84 | 1800 |
| 2025-01-13 | 25.87 | $25.53 | 13000 |
| 2025-01-10 | 25.98 | $25.56 | 1903 |
| 2025-01-08 | 26.09 | $25.98 | 7400 |
| 2025-01-07 | 26.14 | $26.00 | 510 |
| 2025-01-06 | 26.19 | $26.29 | 300 |
| 2025-01-03 | 26.19 | $26.19 | 2927 |
| 2025-01-02 | 26.22 | $25.81 | 1311 |
| 2024-12-31 | 26.32 | $25.81 | 5923 |
| 2024-12-30 | 26.45 | $25.95 | 7544 |
| 2024-12-27 | 26.56 | $26.24 | 6426 |
| 2024-12-26 | 26.64 | $26.55 | 4908 |
| 2024-12-24 | 26.66 | $26.46 | 2527 |
| 2024-12-23 | 26.70 | $26.23 | 6219 |
| 2024-12-20 | 26.80 | $26.20 | 7506 |
| 2024-12-19 | 26.92 | $25.86 | 1942 |
| 2024-12-18 | 27.13 | $25.92 | 505 |
| 2024-12-17 | 27.36 | $27.00 | 11800 |
| 2024-12-16 | 27.40 | $27.18 | 1400 |
| 2024-12-13 | 27.41 | $27.07 | 119 |
| 2024-12-12 | 27.43 | $27.05 | 500 |
| 2024-12-11 | 27.47 | $27.28 | 1200 |
| 2024-12-10 | 27.45 | $26.94 | 2600 |
| 2024-12-09 | 27.50 | $27.17 | 400 |
| 2024-12-06 | 27.52 | $27.54 | 8900 |
| 2024-12-05 | 27.45 | $27.37 | 2400 |
| 2024-12-04 | 27.40 | $27.65 | 2233 |
| 2024-12-03 | 27.28 | $27.32 | 4936 |
| 2024-12-02 | 27.21 | $27.37 | 3423 |
| 2024-11-29 | 27.12 | $27.24 | 500 |
| 2024-11-27 | 27.03 | $27.09 | 1427 |
| 2024-11-26 | 26.96 | $27.27 | 1800 |
| 2024-11-25 | 26.84 | $27.29 | 1146 |
| 2024-11-22 | 26.69 | $27.04 | 4800 |
| 2024-11-21 | 26.57 | $26.77 | 2700 |
| 2024-11-20 | 26.48 | $26.30 | 3043 |
| 2024-11-19 | 26.48 | $26.29 | 700 |
| 2024-11-18 | 26.47 | $26.10 | 300 |
| 2024-11-15 | 26.50 | $25.98 | 1122 |
| 2024-11-14 | 26.56 | $26.49 | 4243 |
| 2024-11-13 | 26.52 | $26.65 | 1000 |
| 2024-11-12 | 26.43 | $26.78 | 8300 |
| 2024-11-11 | 26.30 | $27.01 | 1400 |
| 2024-11-08 | 26.10 | $26.83 | 1800 |
| 2024-11-07 | 25.90 | $26.81 | 1400 |
| 2024-11-06 | 25.67 | $26.45 | 7702 |
| 2024-11-05 | 25.49 | $25.57 | 411 |
| 2024-11-04 | 25.45 | $25.15 | 3500 |
| 2024-11-01 | 25.50 | $25.16 | 1008 |
| 2024-10-31 | 25.55 | $25.05 | 10939 |
| 2024-10-30 | 25.63 | $25.44 | 12000 |
| 2024-10-29 | 25.64 | $25.65 | 800 |
| 2024-10-28 | 25.60 | $25.50 | 1403 |
| 2024-10-25 | 25.59 | $25.29 | 1200 |
| 2024-10-24 | 25.63 | $25.31 | 1140 |
| 2024-10-23 | 25.66 | $25.19 | 5700 |
| 2024-10-22 | 25.72 | $25.46 | 2708 |
| 2024-10-21 | 25.73 | $25.62 | 2113 |
| 2024-10-18 | 25.70 | $25.76 | 7800 |
| 2024-10-17 | 25.64 | $25.65 | 1800 |
| 2024-10-16 | 25.59 | $25.72 | 3940 |
| 2024-10-15 | 25.52 | $25.48 | 342 |
| 2024-10-14 | 25.48 | $25.83 | 1734 |
| 2024-10-11 | 25.36 | $25.58 | 1818 |
| 2024-10-10 | 25.27 | $25.32 | 5613 |
| 2024-10-09 | 25.21 | $25.33 | 12910 |
| 2024-10-08 | 25.15 | $25.13 | 831 |
| 2024-10-07 | 25.12 | $24.96 | 1300 |
| 2024-10-04 | 25.11 | $25.20 | 4128 |
| 2024-10-03 | 25.05 | $24.79 | 4000 |
| 2024-10-02 | 25.07 | $24.95 | 2800 |
| 2024-10-01 | 25.05 | $24.89 | 1319 |
| 2024-09-30 | 25.04 | $25.21 | 3535 |
| 2024-09-27 | 24.96 | $25.18 | 800 |
| 2024-09-26 | 24.87 | $25.29 | 12300 |
| 2024-09-25 | 24.74 | $24.99 | 100 |
| 2024-09-24 | 24.65 | $25.06 | 3227 |
| 2024-09-23 | 24.53 | $24.95 | 615 |
| 2024-09-20 | 24.41 | $24.86 | 4900 |
| 2024-09-19 | 24.29 | $25.01 | 29726 |
| 2024-09-18 | 24.12 | $24.39 | 4138 |
| 2024-09-17 | 24.05 | $24.44 | 2528 |
| 2024-09-16 | 23.96 | $24.37 | 7706 |
| 2024-09-13 | 23.87 | $24.35 | 2000 |
| 2024-09-12 | 23.77 | $23.97 | 3400 |
| 2024-09-11 | 23.73 | $23.76 | 7612 |
| 2024-09-10 | 23.74 | $23.41 | 400 |
| 2024-09-09 | 23.81 | $23.40 | 2846 |
| 2024-09-06 | 23.91 | $23.11 | 1115 |
| 2024-09-05 | 24.07 | $23.58 | 2300 |
| 2024-09-04 | 24.17 | $23.72 | 3904 |
| 2024-09-03 | 24.25 | $23.74 | 4000 |
| 2024-08-30 | 24.34 | $24.63 | 5630 |
| 2024-08-29 | 24.25 | $24.38 | 1500 |
| 2024-08-28 | 24.20 | $24.23 | 5100 |
| 2024-08-27 | 24.18 | $24.49 | 13300 |
| 2024-08-26 | 24.09 | $24.46 | 1000 |
| 2024-08-23 | 24.00 | $24.70 | 4700 |
| 2024-08-22 | 23.84 | $24.16 | 2500 |
| 2024-08-21 | 23.77 | $24.48 | 5821 |
| 2024-08-20 | 23.62 | $24.19 | 1147 |
| 2024-08-19 | 23.51 | $24.32 | 2800 |
| 2024-08-16 | 23.35 | $24.05 | 3238 |
| 2024-08-15 | 23.22 | $24.11 | 63904 |
| 2024-08-14 | 23.07 | $23.49 | 3514 |
| 2024-08-13 | 23.02 | $23.45 | 800 |
| 2024-08-12 | 22.97 | $22.97 | 17813 |
| 2024-08-09 | 23.02 | $23.03 | 6546 |
| 2024-08-08 | 23.07 | $23.04 | 42100 |
| 2024-08-07 | 23.12 | $22.22 | 1500 |
| 2024-08-06 | 23.36 | $22.55 | 61213 |
| 2024-08-05 | 23.58 | $22.27 | 3600 |
| 2024-08-02 | 23.88 | $22.75 | 1200 |
| 2024-08-01 | 24.13 | $23.61 | 3349 |
| 2024-07-31 | 24.25 | $24.38 | 3639 |
| 2024-07-30 | 24.22 | $23.87 | 19529 |
| 2024-07-29 | 24.29 | $24.08 | 2249 |
| 2024-07-26 | 24.33 | $24.10 | 5800 |
| 2024-07-25 | 24.37 | $23.68 | 3700 |
| 2024-07-24 | 24.51 | $23.80 | 10700 |
| 2024-07-23 | 24.64 | $24.54 | 426 |
| 2024-07-22 | 24.64 | $24.61 | 2800 |
| 2024-07-19 | 24.62 | $24.12 | 1804 |
| 2024-07-18 | 24.69 | $24.36 | 3209 |
| 2024-07-17 | 24.73 | $24.54 | 2600 |
| 2024-07-16 | 24.74 | $25.36 | 12600 |
| 2024-07-15 | 24.57 | $24.88 | 4522 |
| 2024-07-12 | 24.47 | $24.76 | 2700 |
| 2024-07-11 | 24.38 | $24.56 | 5100 |
| 2024-07-10 | 24.32 | $24.49 | 4800 |
| 2024-07-09 | 24.26 | $24.32 | 17500 |
| 2024-07-08 | 24.23 | $24.41 | 20802 |
| 2024-07-05 | 24.17 | $24.26 | 118 |
| 2024-07-03 | 24.13 | $24.23 | 2400 |
| 2024-07-02 | 24.10 | $24.11 | 1116 |
| 2024-07-01 | 24.08 | $24.03 | 3922 |
| 2024-06-28 | 24.07 | $24.12 | 2442 |
| 2024-06-27 | 24.05 | $24.01 | 101600 |
| 2024-06-26 | 24.04 | $23.93 | 2627 |
| 2024-06-25 | 24.04 | $23.97 | 2125 |
| 2024-06-24 | 24.04 | $23.91 | 4100 |
| 2024-06-21 | 24.05 | $24.05 | 8240 |
| 2024-06-20 | 24.03 | $24.02 | 11000 |
| 2024-06-18 | 24.02 | $24.22 | 5418 |
| 2024-06-17 | 23.95 | $24.13 | 8328 |
| 2024-06-14 | 23.90 | $23.85 | 400 |
| 2024-06-13 | 23.90 | $24.03 | 38400 |
| 2024-06-12 | 23.85 | $24.17 | 2538 |
| 2024-06-11 | 23.77 | $23.75 | 23829 |
| 2024-06-10 | 23.76 | $23.78 | 33900 |
| 2024-06-07 | 23.75 | $23.57 | 29115 |
| 2024-06-06 | 23.77 | $23.72 | 7714 |
| 2024-06-05 | 23.77 | $23.87 | 15108 |
| 2024-06-04 | 23.74 | $23.39 | 27200 |
| 2024-06-03 | 23.80 | $23.57 | 24100 |
| 2024-05-31 | 23.83 | $23.55 | 11900 |
| 2024-05-30 | 23.87 | $23.56 | 16500 |
| 2024-05-29 | 23.92 | $23.62 | 2400 |
| 2024-05-28 | 23.95 | $23.94 | 2420 |
| 2024-05-24 | 23.93 | $23.96 | 1415 |
| 2024-05-23 | 23.89 | $23.72 | 33800 |
| 2024-05-22 | 23.90 | $23.97 | 17500 |
| 2024-05-21 | 23.86 | $24.05 | 14531 |
| 2024-05-20 | 23.79 | $24.10 | 10442 |
| 2024-05-17 | 23.69 | $23.92 | 3842 |
| 2024-05-16 | 23.62 | $23.97 | 5749 |
| 2024-05-15 | 23.52 | $24.12 | 7604 |
| 2024-05-14 | 23.38 | $23.77 | 19839 |
| 2024-05-13 | 23.29 | $23.62 | 44700 |
| 2024-05-10 | 23.21 | $23.54 | 10400 |
| 2024-05-09 | 23.14 | $23.52 | 20300 |
| 2024-05-08 | 23.06 | $23.43 | 23000 |
| 2024-05-07 | 22.99 | $23.44 | 16800 |
| 2024-05-06 | 22.90 | $23.50 | 5916 |
| 2024-05-03 | 22.79 | $23.21 | 14800 |
| 2024-05-02 | 22.72 | $22.90 | 9400 |
| 2024-05-01 | 22.71 | $22.61 | 13000 |
| 2024-04-30 | 22.76 | $22.70 | 66600 |
| 2024-04-29 | 22.79 | $23.19 | 29700 |
| 2024-04-26 | 22.74 | $23.03 | 33144 |
| 2024-04-25 | 22.70 | $22.75 | 46229 |
| 2024-04-24 | 22.73 | $22.83 | 14438 |
| 2024-04-23 | 22.74 | $22.77 | 6900 |
| 2024-04-22 | 22.77 | $22.35 | 13642 |
| 2024-04-19 | 22.89 | $22.15 | 12300 |
| 2024-04-18 | 23.07 | $22.40 | 15200 |
| 2024-04-17 | 23.24 | $22.53 | 8239 |
| 2024-04-16 | 23.40 | $22.77 | 10000 |
| 2024-04-15 | 23.54 | $22.79 | 64735 |
| 2024-04-12 | 23.70 | $23.14 | 16500 |
| 2024-04-11 | 23.81 | $23.69 | 69500 |
| 2024-04-10 | 23.82 | $23.40 | 9717 |
| 2024-04-09 | 23.89 | $23.80 | 3442 |
| 2024-04-08 | 23.89 | $23.77 | 6217 |
| 2024-04-05 | 23.90 | $23.68 | 38028 |
| 2024-04-04 | 23.92 | $23.43 | 23800 |
| 2024-04-03 | 23.99 | $23.79 | 35100 |
| 2024-04-02 | 24.01 | $23.70 | 17400 |
| 2024-04-01 | 24.04 | $24.01 | 7512 |
| 2024-03-28 | 24.01 | $24.12 | 7600 |
| 2024-03-27 | 23.95 | $24.05 | 2549 |
| 2024-03-26 | 23.89 | $23.85 | 19300 |
| 2024-03-25 | 23.87 | $23.83 | 11205 |
| 2024-03-22 | 23.84 | $23.92 | 68313 |
| 2024-03-21 | 23.79 | $24.06 | 17940 |
| 2024-03-20 | 23.69 | $23.78 | 4904 |
| 2024-03-19 | 23.65 | $23.40 | 22716 |
| 2024-03-18 | 23.67 | $23.33 | 17205 |
| 2024-03-15 | 23.70 | $23.25 | 38900 |
| 2024-03-14 | 23.76 | $23.40 | 10548 |
| 2024-03-13 | 23.80 | $23.64 | 9100 |
| 2024-03-12 | 23.79 | $23.73 | 30000 |
| 2024-03-11 | 23.75 | $23.50 | 37200 |
| 2024-03-08 | 23.75 | $23.69 | 9500 |
| 2024-03-07 | 23.72 | $23.98 | 23100 |
| 2024-03-06 | 23.61 | $23.64 | 16200 |
| 2024-03-05 | 23.55 | $23.44 | 41400 |
| 2024-03-04 | 23.53 | $23.85 | 15600 |
| 2024-03-01 | 23.41 | $23.77 | 19400 |
| 2024-02-29 | 23.29 | $23.46 | 37020 |
| 2024-02-28 | 23.21 | $23.26 | 4705 |
| 2024-02-27 | 23.16 | $23.34 | 20624 |
| 2024-02-26 | 23.09 | $23.22 | 14808 |
| 2024-02-23 | 23.02 | $23.16 | 67146 |
| 2024-02-22 | 22.96 | $23.13 | 18926 |
| 2024-02-21 | 22.89 | $22.59 | 8922 |
| 2024-02-20 | 22.92 | $22.71 | 2436 |
| 2024-02-16 | 22.92 | $22.92 | 10009 |
| 2024-02-15 | 22.88 | $23.20 | 6000 |
| 2024-02-14 | 22.78 | $23.04 | 28500 |
| 2024-02-13 | 22.69 | $22.55 | 6800 |
| 2024-02-12 | 22.69 | $23.11 | 13518 |
| 2024-02-09 | 22.56 | $23.03 | 19030 |
| 2024-02-08 | 22.44 | $22.79 | 12500 |
| 2024-02-07 | 22.34 | $22.55 | 90000 |
| 2024-02-06 | 22.27 | $22.40 | 52841 |
| 2024-02-05 | 22.23 | $22.33 | 23901 |
| 2024-02-02 | 22.19 | $22.47 | 525 |
| 2024-02-01 | 22.12 | $22.26 | 8200 |
| 2024-01-31 | 22.08 | $21.90 | 11600 |
| 2024-01-30 | 22.10 | $22.32 | 9900 |
| 2024-01-29 | 22.04 | $22.48 | 13109 |
| 2024-01-26 | 21.94 | $22.17 | 9100 |
| 2024-01-25 | 21.89 | $22.34 | 29023 |
| 2024-01-24 | 21.79 | $22.16 | 15038 |
| 2024-01-23 | 21.72 | $22.22 | 23545 |
| 2024-01-22 | 21.62 | $22.24 | 25406 |
| 2024-01-19 | 21.50 | $22.01 | 167400 |
| 2024-01-18 | 21.41 | $21.64 | 20506 |
| 2024-01-17 | 21.39 | $21.32 | 6500 |
| 2024-01-16 | 21.43 | $21.46 | 3400 |
| 2024-01-12 | 21.45 | $21.59 | 24309 |
| 2024-01-11 | 21.45 | $21.62 | 16700 |
| 2024-01-10 | 21.44 | $21.42 | 1842 |
| 2024-01-09 | 21.47 | $21.60 | 5400 |
| 2024-01-08 | 21.48 | $21.41 | 5135 |
| 2024-01-05 | 21.52 | $21.54 | 6338 |
| 2024-01-04 | 21.55 | $21.60 | 6200 |
| 2024-01-03 | 21.57 | $21.64 | 21900 |
| 2024-01-02 | 21.59 | $21.52 | 75521 |
| 2023-12-29 | 21.63 | $21.56 | 19800 |
| 2023-12-28 | 21.68 | $21.78 | 13445 |
| 2023-12-27 | 21.69 | $21.87 | 183100 |
| 2023-12-26 | 21.68 | $21.86 | 4149 |
| 2023-12-22 | 21.68 | $21.75 | 5802 |
| 2023-12-21 | 21.70 | $21.99 | 10209 |
| 2023-12-20 | 21.67 | $21.89 | 20400 |
| 2023-12-19 | 21.67 | $22.17 | 211200 |
| 2023-12-18 | 21.60 | $22.02 | 8730 |
| 2023-12-15 | 21.56 | $21.92 | 37500 |
| 2023-12-14 | 21.54 | $21.87 | 433411 |
| 2023-12-13 | 21.53 | $21.53 | 42431 |
| 2023-12-12 | 21.59 | $21.38 | 17237 |
| 2023-12-11 | 21.69 | $21.65 | 6600 |
| 2023-12-08 | 21.76 | $21.65 | 25704 |
| 2023-12-07 | 21.84 | $21.67 | 11427 |
| 2023-12-06 | 21.93 | $21.50 | 7700 |
| 2023-12-05 | 22.08 | $21.95 | 10400 |
| 2023-12-04 | 22.16 | $22.14 | 17400 |
| 2023-12-01 | 22.21 | $22.25 | 13530 |
| 2023-11-30 | 22.25 | $22.48 | 45200 |
| 2023-11-29 | 22.25 | $22.56 | 204 |
| 2023-11-28 | 22.23 | $22.53 | 10500 |
| 2023-11-27 | 22.22 | $22.30 | 9400 |
| 2023-11-24 | 22.27 | $22.36 | 13515 |
| 2023-11-22 | 22.30 | $22.55 | 11137 |
| 2023-11-21 | 22.31 | $22.79 | 3700 |
| 2023-11-20 | 22.27 | $22.62 | 34112 |
| 2023-11-17 | 22.27 | $22.41 | 17700 |
| 2023-11-16 | 22.31 | $22.34 | 9600 |
| 2023-11-15 | 22.37 | $22.76 | 21900 |
| 2023-11-14 | 22.37 | $22.68 | 5700 |
| 2023-11-13 | 22.38 | $22.65 | 12705 |
| 2023-11-10 | 22.40 | $22.31 | 13100 |
| 2023-11-09 | 22.51 | $22.33 | 27700 |
| 2023-11-08 | 22.63 | $22.43 | 17600 |
| 2023-11-07 | 22.75 | $22.55 | 5225 |
| 2023-11-06 | 22.87 | $23.02 | 29900 |
| 2023-11-03 | 22.91 | $22.91 | 48900 |
| 2023-11-02 | 22.99 | $22.95 | 6000 |
| 2023-11-01 | 23.08 | $22.75 | 21630 |
| 2023-10-31 | 23.22 | $22.84 | 8110 |
| 2023-10-30 | 23.38 | $22.80 | 5900 |
| 2023-10-27 | 23.57 | $23.08 | 7000 |
| 2023-10-26 | 23.74 | $23.17 | 8022 |
| 2023-10-25 | 23.92 | $23.29 | 12600 |
| 2023-10-24 | 24.10 | $23.96 | 5830 |
| 2023-10-23 | 24.18 | $23.68 | 3600 |
| 2023-10-20 | 24.32 | $23.81 | 1828 |
| 2023-10-19 | 24.47 | $24.16 | 3438 |
| 2023-10-18 | 24.57 | $24.45 | 4600 |
| 2023-10-17 | 24.62 | $24.98 | 9126 |
| 2023-10-16 | 24.57 | $24.86 | 6100 |
| 2023-10-13 | 24.54 | $24.47 | 14130 |
| 2023-10-12 | 24.59 | $24.81 | 15400 |
| 2023-10-11 | 24.58 | $25.17 | 8915 |
| 2023-10-10 | 24.49 | $25.03 | 1044 |
| 2023-10-09 | 24.42 | $24.83 | 3500 |
| 2023-10-06 | 24.39 | $24.66 | 259400 |
| 2023-10-05 | 24.38 | $24.29 | 3000 |
| 2023-10-04 | 24.46 | $24.39 | 4640 |
| 2023-10-03 | 24.53 | $24.20 | 1440 |
| 2023-10-02 | 24.65 | $24.67 | 2600 |
| 2023-09-29 | 24.70 | $24.78 | 11100 |
| 2023-09-28 | 24.73 | $24.83 | 4408 |
| 2023-09-27 | 24.76 | $24.55 | 5100 |
| 2023-09-26 | 24.86 | $24.31 | 3900 |
| 2023-09-25 | 25.03 | $24.65 | 8508 |
| 2023-09-22 | 25.15 | $24.56 | 11200 |
| 2023-09-21 | 25.31 | $24.55 | 7241 |
| 2023-09-20 | 25.51 | $25.08 | 600 |
| 2023-09-19 | 25.62 | $25.36 | 5200 |
| 2023-09-18 | 25.70 | $25.47 | 1407 |
| 2023-09-15 | 25.76 | $25.46 | 58429 |
| 2023-09-14 | 25.84 | $25.89 | 13223 |
| 2023-09-13 | 25.85 | $25.65 | 3048 |
| 2023-09-12 | 25.90 | $25.80 | 1700 |
| 2023-09-11 | 25.93 | $25.97 | 3400 |
| 2023-09-08 | 25.93 | $25.82 | 7400 |
| 2023-09-07 | 25.96 | $25.84 | 5200 |
| 2023-09-06 | 26.00 | $26.05 | 6704 |
| 2023-09-05 | 25.99 | $26.15 | 5800 |
| 2023-09-01 | 25.97 | $26.49 | 10100 |
| 2023-08-31 | 25.87 | $26.30 | 5200 |
| 2023-08-30 | 25.79 | $26.27 | 15200 |
| 2023-08-29 | 25.71 | $26.13 | 2720 |
| 2023-08-28 | 25.65 | $25.78 | 52700 |
| 2023-08-25 | 25.65 | $25.55 | 2800 |
| 2023-08-24 | 25.70 | $25.41 | 3900 |
| 2023-08-23 | 25.79 | $25.79 | 2700 |
| 2023-08-22 | 25.82 | $25.48 | 2547 |
| 2023-08-21 | 25.92 | $25.59 | 6606 |
| 2023-08-18 | 26.01 | $25.46 | 12028 |
| 2023-08-17 | 26.15 | $25.38 | 11724 |
| 2023-08-16 | 26.32 | $25.69 | 7731 |
| 2023-08-15 | 26.46 | $25.97 | 4208 |
| 2023-08-14 | 26.56 | $26.33 | 14200 |
| 2023-08-11 | 26.60 | $26.24 | 2434 |
| 2023-08-10 | 26.67 | $26.45 | 10300 |
| 2023-08-09 | 26.70 | $26.43 | 2731 |
| 2023-08-08 | 26.74 | $26.32 | 1313 |
| 2023-08-07 | 26.81 | $26.59 | 1000 |
| 2023-08-04 | 26.83 | $26.45 | 5902 |
| 2023-08-03 | 26.89 | $26.42 | 7300 |
| 2023-08-02 | 26.95 | $26.29 | 4600 |
| 2023-08-01 | 27.06 | $26.81 | 5808 |
| 2023-07-31 | 27.06 | $27.30 | 7800 |
| 2023-07-28 | 26.97 | $27.06 | 11700 |
| 2023-07-27 | 26.91 | $26.89 | 10300 |
| 2023-07-26 | 26.87 | $27.22 | 27200 |
| 2023-07-25 | 26.75 | $27.06 | 18000 |
| 2023-07-24 | 26.64 | $26.74 | 10800 |
| 2023-07-21 | 26.59 | $26.66 | 17433 |
| 2023-07-20 | 26.54 | $26.68 | 5200 |
| 2023-07-19 | 26.48 | $26.80 | 8744 |
| 2023-07-18 | 26.38 | $26.67 | 5900 |
| 2023-07-17 | 26.29 | $26.70 | 4925 |
| 2023-07-14 | 26.18 | $26.57 | 16233 |
| 2023-07-13 | 26.07 | $26.57 | 8245 |
| 2023-07-12 | 25.95 | $26.48 | 55400 |
| 2023-07-11 | 25.83 | $25.89 | 44900 |
| 2023-07-10 | 25.81 | $25.85 | 4200 |
| 2023-07-07 | 25.80 | $25.75 | 16840 |
| 2023-07-06 | 25.81 | $25.44 | 4700 |
| 2023-07-05 | 25.88 | $25.83 | 2700 |
| 2023-07-03 | 25.88 | $25.85 | 3800 |
| 2023-06-30 | 25.88 | $25.86 | 31628 |
| 2023-06-29 | 25.88 | $25.55 | 3701 |
| 2023-06-28 | 25.94 | $25.39 | 4808 |
| 2023-06-27 | 26.04 | $25.63 | 18200 |
| 2023-06-26 | 26.10 | $25.87 | 4611 |
| 2023-06-23 | 26.13 | $25.59 | 5300 |
| 2023-06-22 | 26.22 | $25.98 | 7300 |
| 2023-06-21 | 26.23 | $26.21 | 9300 |
| 2023-06-20 | 26.21 | $26.29 | 9900 |
| 2023-06-16 | 26.15 | $26.58 | 10700 |
| 2023-06-15 | 26.03 | $26.54 | 2800 |
| 2023-06-14 | 25.89 | $26.41 | 4925 |
| 2023-06-13 | 25.76 | $26.24 | 12311 |
| 2023-06-12 | 25.64 | $26.01 | 11841 |
| 2023-06-09 | 25.55 | $25.92 | 5500 |
| 2023-06-08 | 25.46 | $25.83 | 2241 |
| 2023-06-07 | 25.38 | $25.49 | 1400 |
| 2023-06-06 | 25.35 | $25.74 | 3324 |
| 2023-06-05 | 25.27 | $25.60 | 5741 |
| 2023-06-02 | 25.21 | $25.53 | 8618 |
| 2023-06-01 | 25.15 | $24.98 | 5205 |
| 2023-05-31 | 25.20 | $24.71 | 5000 |
| 2023-05-30 | 25.31 | $25.21 | 10734 |
| 2023-05-26 | 25.33 | $25.19 | 8423 |
| 2023-05-25 | 25.37 | $24.94 | 600 |
| 2023-05-24 | 25.46 | $24.94 | 35334 |
| 2023-05-23 | 25.57 | $25.26 | 4531 |
| 2023-05-22 | 25.63 | $25.58 | 3700 |
| 2023-05-19 | 25.62 | $25.29 | 10122 |
| 2023-05-18 | 25.68 | $25.48 | 7401 |
| 2023-05-17 | 25.71 | $25.61 | 12442 |
| 2023-05-16 | 25.71 | $25.56 | 3000 |
| 2023-05-15 | 25.72 | $25.67 | 5900 |
| 2023-05-12 | 25.72 | $25.51 | 7249 |
| 2023-05-11 | 25.74 | $25.58 | 37802 |
| 2023-05-10 | 25.75 | $25.80 | 30600 |
| 2023-05-09 | 25.71 | $25.74 | 18305 |
| 2023-05-08 | 25.68 | $25.75 | 6500 |
| 2023-05-05 | 25.64 | $25.79 | 4809 |
| 2023-05-04 | 25.59 | $25.35 | 32200 |
| 2023-05-03 | 25.61 | $25.47 | 400 |
| 2023-05-02 | 25.62 | $25.32 | 1700 |
| 2023-05-01 | 25.66 | $25.70 | 5100 |
| 2023-04-28 | 25.62 | $25.60 | 109900 |
| 2023-04-27 | 25.59 | $25.50 | 722 |
| 2023-04-26 | 25.58 | $25.36 | 7400 |
| 2023-04-25 | 25.60 | $25.32 | 12211 |
| 2023-04-24 | 25.62 | $25.69 | 2600 |
| 2023-04-21 | 25.57 | $25.49 | 2308 |
| 2023-04-20 | 25.56 | $25.67 | 1645 |
| 2023-04-19 | 25.50 | $25.62 | 33034 |
| 2023-04-18 | 25.44 | $25.82 | 30213 |
| 2023-04-17 | 25.32 | $25.63 | 6345 |
| 2023-04-14 | 25.23 | $25.56 | 16749 |
| 2023-04-13 | 25.13 | $25.74 | 14900 |
| 2023-04-12 | 24.98 | $25.57 | 8100 |
| 2023-04-11 | 24.84 | $25.31 | 6813 |
| 2023-04-10 | 24.74 | $25.00 | 11009 |
| 2023-04-06 | 24.68 | $24.94 | 21139 |
| 2023-04-05 | 24.62 | $24.85 | 9300 |
| 2023-04-04 | 24.58 | $25.12 | 23519 |
| 2023-04-03 | 24.47 | $24.94 | 28000 |
| 2023-03-31 | 24.38 | $24.87 | 3800 |
| 2023-03-30 | 24.29 | $24.88 | 3800 |
| 2023-03-29 | 24.19 | $24.56 | 38534 |
| 2023-03-28 | 24.14 | $24.33 | 346 |
| 2023-03-27 | 24.13 | $24.38 | 27000 |
| 2023-03-24 | 24.11 | $23.98 | 32600 |
| 2023-03-23 | 24.18 | $24.21 | 25433 |
| 2023-03-22 | 24.20 | $24.20 | 3200 |
| 2023-03-21 | 24.24 | $24.27 | 3802 |
| 2023-03-20 | 24.27 | $24.07 | 3000 |
| 2023-03-17 | 24.35 | $23.83 | 2900 |
| 2023-03-16 | 24.49 | $24.19 | 19400 |
| 2023-03-15 | 24.59 | $23.90 | 33842 |
| 2023-03-14 | 24.76 | $24.45 | 13400 |
| 2023-03-13 | 24.84 | $24.33 | 6511 |
| 2023-03-10 | 24.96 | $24.62 | 5128 |
| 2023-03-09 | 25.04 | $24.86 | 17700 |
| 2023-03-08 | 25.08 | $25.24 | 40503 |
| 2023-03-07 | 25.05 | $24.93 | 14100 |
| 2023-03-06 | 25.09 | $25.42 | 14000 |
| 2023-03-03 | 25.02 | $25.26 | 100612 |
| 2023-03-02 | 24.97 | $24.97 | 5300 |
| 2023-03-01 | 24.98 | $25.00 | 89340 |
| 2023-02-28 | 24.99 | $24.62 | 1800 |
| 2023-02-27 | 25.08 | $24.94 | 13100 |
| 2023-02-24 | 25.11 | $24.67 | 7726 |
| 2023-02-23 | 25.21 | $25.06 | 104600 |
| 2023-02-22 | 25.24 | $24.89 | 7000 |
| 2023-02-21 | 25.31 | $25.00 | 8920 |
| 2023-02-17 | 25.37 | $25.40 | 14324 |
| 2023-02-16 | 25.36 | $25.16 | 4800 |
| 2023-02-15 | 25.39 | $25.29 | 1729 |
| 2023-02-14 | 25.40 | $25.29 | 4600 |
| 2023-02-13 | 25.41 | $25.26 | 800 |
| 2023-02-10 | 25.43 | $25.09 | 7400 |
| 2023-02-09 | 25.48 | $25.15 | 34714 |
| 2023-02-08 | 25.53 | $25.17 | 2500 |
| 2023-02-07 | 25.58 | $25.20 | 9120 |
| 2023-02-06 | 25.64 | $25.09 | 2423 |
| 2023-02-03 | 25.72 | $25.30 | 15800 |
| 2023-02-02 | 25.77 | $25.68 | 24100 |
| 2023-02-01 | 25.75 | $25.86 | 2009 |
| 2023-01-31 | 25.68 | $25.72 | 2600 |
| 2023-01-30 | 25.63 | $25.58 | 14900 |
| 2023-01-27 | 25.60 | $25.70 | 1700 |
| 2023-01-26 | 25.54 | $25.89 | 10206 |
| 2023-01-25 | 25.42 | $25.77 | 1500 |
| 2023-01-24 | 25.31 | $25.66 | 8449 |
| 2023-01-23 | 25.21 | $25.64 | 4501 |
| 2023-01-20 | 25.09 | $25.56 | 11400 |
| 2023-01-19 | 24.97 | $25.39 | 3007 |
| 2023-01-18 | 24.86 | $25.33 | 3445 |
| 2023-01-17 | 24.74 | $25.33 | 3200 |
| 2023-01-13 | 24.61 | $25.24 | 14400 |
| 2023-01-12 | 24.47 | $25.09 | 168633 |
| 2023-01-11 | 24.35 | $24.85 | 61946 |
| 2023-01-10 | 24.25 | $24.67 | 2211 |
| 2023-01-09 | 24.18 | $24.57 | 10511 |
| 2023-01-06 | 24.12 | $24.61 | 25600 |
| 2023-01-05 | 24.04 | $23.99 | 2800 |
| 2023-01-04 | 24.09 | $24.07 | 17015 |
| 2023-01-03 | 24.12 | $23.98 | 1300 |
| 2022-12-30 | 24.18 | $24.28 | 4106 |
| 2022-12-29 | 24.19 | $24.42 | 22728 |
| 2022-12-28 | 24.17 | $24.24 | 32200 |
| 2022-12-27 | 24.18 | $24.21 | 8730 |
| 2022-12-23 | 24.21 | $24.21 | 7400 |
| 2022-12-22 | 24.25 | $24.33 | 6100 |
| 2022-12-21 | 24.26 | $24.38 | 4525 |
| 2022-12-20 | 24.27 | $24.61 | 13626 |
| 2022-12-19 | 24.24 | $23.85 | 11100 |
| 2022-12-16 | 24.36 | $23.98 | 42000 |
| 2022-12-15 | 24.47 | $24.29 | 172808 |
| 2022-12-14 | 24.54 | $24.35 | 3800 |
| 2022-12-13 | 24.61 | $24.66 | 3937 |
| 2022-12-12 | 24.62 | $24.24 | 2241 |
| 2022-12-09 | 24.73 | $24.47 | 2100 |
| 2022-12-08 | 24.81 | $24.44 | 43200 |
| 2022-12-07 | 24.91 | $24.42 | 2445 |
| 2022-12-06 | 25.03 | $24.40 | 7500 |
| 2022-12-05 | 25.17 | $24.58 | 9227 |
| 2022-12-02 | 25.30 | $25.11 | 4600 |
| 2022-12-01 | 25.33 | $25.26 | 1800 |
| 2022-11-30 | 25.34 | $25.59 | 11736 |
| 2022-11-29 | 25.29 | $25.09 | 9100 |
| 2022-11-28 | 25.33 | $24.93 | 9900 |
| 2022-11-25 | 25.40 | $25.02 | 2201 |
| 2022-11-23 | 25.47 | $25.27 | 6700 |
| 2022-11-22 | 25.50 | $25.36 | 24627 |
| 2022-11-21 | 25.52 | $25.18 | 12015 |
| 2022-11-18 | 25.57 | $25.21 | 76000 |
| 2022-11-17 | 25.63 | $25.27 | 3848 |
| 2022-11-16 | 25.68 | $25.66 | 4000 |
| 2022-11-15 | 25.65 | $25.91 | 87910 |
| 2022-11-14 | 25.57 | $25.63 | 9701 |
| 2022-11-11 | 25.53 | $25.76 | 5000 |
| 2022-11-10 | 25.45 | $25.52 | 165700 |
| 2022-11-09 | 25.42 | $25.36 | 23600 |
| 2022-11-08 | 25.41 | $25.67 | 21400 |
| 2022-11-07 | 25.33 | $25.81 | 14207 |
| 2022-11-04 | 25.21 | $25.92 | 29441 |
| 2022-11-03 | 25.04 | $25.19 | 15400 |
| 2022-11-02 | 25.00 | $25.31 | 2800 |
| 2022-11-01 | 24.93 | $25.12 | 2500 |
| 2022-10-31 | 24.89 | $24.96 | 729 |
| 2022-10-28 | 24.88 | $24.85 | 10040 |
| 2022-10-27 | 24.88 | $25.01 | 4600 |
| 2022-10-26 | 24.86 | $25.24 | 18513 |
| 2022-10-25 | 24.78 | $24.91 | 1600 |
| 2022-10-24 | 24.76 | $24.80 | 6700 |
| 2022-10-21 | 24.75 | $24.84 | 21748 |
| 2022-10-20 | 24.74 | $24.66 | 8817 |
| 2022-10-19 | 24.77 | $24.58 | 107600 |
| 2022-10-18 | 24.82 | $24.66 | 25400 |
| 2022-10-17 | 24.86 | $24.83 | 2200 |
| 2022-10-14 | 24.87 | $24.94 | 4400 |
| 2022-10-13 | 24.86 | $25.23 | 9700 |
| 2022-10-12 | 24.79 | $25.02 | 900 |
| 2022-10-11 | 24.75 | $24.93 | 6700 |
| 2022-10-10 | 24.72 | $25.15 | 11321 |
| 2022-10-07 | 24.64 | $25.26 | 9428 |
| 2022-10-06 | 24.53 | $25.12 | 76530 |
| 2022-10-05 | 24.43 | $25.15 | 49948 |
| 2022-10-04 | 24.32 | $25.02 | 58400 |
| 2022-10-03 | 24.21 | $24.27 | 21200 |
| 2022-09-30 | 24.24 | $24.05 | 2235 |
| 2022-09-29 | 24.33 | $24.23 | 23200 |
| 2022-09-28 | 24.39 | $24.25 | 17817 |
| 2022-09-27 | 24.47 | $23.79 | 17339 |
| 2022-09-26 | 24.66 | $23.74 | 1000 |
| 2022-09-23 | 24.89 | $24.24 | 72120 |
| 2022-09-22 | 25.05 | $24.87 | 7744 |
| 2022-09-21 | 25.10 | $24.95 | 900 |
| 2022-09-20 | 25.15 | $25.09 | 14628 |
| 2022-09-19 | 25.18 | $25.08 | 500 |
| 2022-09-16 | 25.21 | $24.88 | 2826 |
| 2022-09-15 | 25.30 | $25.13 | 19600 |
| 2022-09-14 | 25.34 | $25.38 | 4300 |
| 2022-09-13 | 25.34 | $25.49 | 10342 |
| 2022-09-12 | 25.31 | $25.65 | 11700 |
| 2022-09-09 | 25.25 | $25.21 | 1300 |
| 2022-09-08 | 25.28 | $24.74 | 9430 |
| 2022-09-07 | 25.40 | $24.61 | 2400 |
| 2022-09-06 | 25.57 | $25.01 | 2700 |
| 2022-09-02 | 25.69 | $25.22 | 4132 |
| 2022-09-01 | 25.78 | $24.89 | 6400 |
| 2022-08-31 | 25.96 | $25.48 | 10000 |
| 2022-08-30 | 26.03 | $25.96 | 4929 |
| 2022-08-29 | 26.02 | $26.19 | 8100 |
| 2022-08-26 | 25.95 | $26.26 | 5132 |
| 2022-08-25 | 25.86 | $26.08 | 17008 |
| 2022-08-24 | 25.79 | $26.22 | 182000 |
| 2022-08-23 | 25.68 | $26.08 | 5331 |
| 2022-08-22 | 25.58 | $25.88 | 31120 |
| 2022-08-19 | 25.51 | $25.66 | 25743 |
| 2022-08-18 | 25.46 | $25.56 | 3200 |
| 2022-08-17 | 25.44 | $25.57 | 25636 |
| 2022-08-16 | 25.40 | $25.51 | 12349 |
| 2022-08-15 | 25.37 | $25.68 | 5728 |
| 2022-08-12 | 25.31 | $26.04 | 3725 |
| 2022-08-11 | 25.15 | $25.98 | 16000 |
| 2022-08-10 | 24.98 | $25.69 | 59924 |
| 2022-08-09 | 24.85 | $25.31 | 3000 |
| 2022-08-08 | 24.78 | $24.97 | 6900 |
| 2022-08-05 | 24.77 | $24.92 | 20300 |
| 2022-08-04 | 24.77 | $25.04 | 3030 |
| 2022-08-03 | 24.75 | $24.86 | 5027 |
| 2022-08-02 | 24.76 | $24.86 | 7607 |
| 2022-08-01 | 24.78 | $25.22 | 3800 |
| 2022-07-29 | 24.73 | $25.66 | 11900 |
| 2022-07-28 | 24.57 | $25.50 | 9728 |
| 2022-07-27 | 24.43 | $25.51 | 8634 |
| 2022-07-26 | 24.27 | $25.05 | 15000 |
| 2022-07-25 | 24.18 | $24.74 | 5839 |
| 2022-07-22 | 24.15 | $24.49 | 4104 |
| 2022-07-21 | 24.17 | $24.48 | 18400 |
| 2022-07-20 | 24.20 | $24.83 | 5100 |
| 2022-07-19 | 24.16 | $24.61 | 13524 |
| 2022-07-18 | 24.18 | $24.78 | 14300 |
| 2022-07-15 | 24.16 | $24.25 | 7800 |
| 2022-07-14 | 24.26 | $23.99 | 47800 |
| 2022-07-13 | 24.43 | $24.25 | 4300 |
| 2022-07-12 | 24.58 | $24.15 | 7700 |
| 2022-07-11 | 24.79 | $24.91 | 6849 |
| 2022-07-08 | 24.87 | $24.83 | 3412 |
| 2022-07-07 | 24.99 | $24.64 | 22511 |
| 2022-07-06 | 25.17 | $23.88 | 66242 |
| 2022-07-05 | 25.55 | $24.12 | 29835 |
| 2022-07-01 | 25.94 | $25.11 | 23627 |
| 2022-06-30 | 26.19 | $25.35 | 15300 |
| 2022-06-29 | 26.44 | $26.09 | 107000 |
| 2022-06-28 | 26.57 | $26.14 | 19113 |
| 2022-06-27 | 26.71 | $25.97 | 44500 |
| 2022-06-24 | 26.91 | $25.99 | 20800 |
| 2022-06-23 | 27.15 | $25.76 | 12300 |
| 2022-06-22 | 27.47 | $26.67 | 133500 |
| 2022-06-21 | 27.65 | $26.94 | 35200 |
| 2022-06-17 | 27.81 | $27.05 | 9224 |
| 2022-06-16 | 27.96 | $27.61 | 31800 |
| 2022-06-15 | 28.03 | $27.63 | 103120 |
| 2022-06-14 | 28.10 | $27.32 | 66100 |
| 2022-06-13 | 28.24 | $27.82 | 202221 |
| 2022-06-10 | 28.30 | $28.23 | 25518 |
| 2022-06-09 | 28.28 | $28.52 | 9509 |
| 2022-06-08 | 28.20 | $28.47 | 34702 |
| 2022-06-07 | 28.11 | $28.44 | 35300 |
| 2022-06-06 | 28.02 | $28.41 | 30316 |
| 2022-06-03 | 27.91 | $28.13 | 22900 |
| 2022-06-02 | 27.84 | $28.36 | 28400 |
| 2022-06-01 | 27.71 | $27.98 | 49400 |
| 2022-05-31 | 27.65 | $27.47 | 29024 |
| 2022-05-27 | 27.68 | $27.96 | 14400 |
| 2022-05-26 | 27.60 | $27.81 | 104700 |
| 2022-05-25 | 27.55 | $27.64 | 18913 |
| 2022-05-24 | 27.53 | $27.65 | 46800 |
| 2022-05-23 | 27.50 | $27.72 | 35039 |
| 2022-05-20 | 27.45 | $27.51 | 118000 |
| 2022-05-19 | 27.44 | $27.49 | 202800 |
| 2022-05-18 | 27.43 | $27.13 | 22500 |
| 2022-05-17 | 27.49 | $27.72 | 27000 |
| 2022-05-16 | 27.44 | $27.86 | 238500 |
| 2022-05-13 | 27.35 | $27.32 | 23743 |
| 2022-05-12 | 27.37 | $27.01 | 16617 |
| 2022-05-11 | 27.44 | $27.09 | 85726 |
| 2022-05-10 | 27.52 | $26.66 | 6633 |
| 2022-05-09 | 27.70 | $26.65 | 29300 |
| 2022-05-06 | 27.90 | $27.67 | 29400 |
| 2022-05-05 | 27.93 | $27.91 | 20127 |
| 2022-05-04 | 27.90 | $28.07 | 6500 |
| 2022-05-03 | 27.84 | $27.53 | 7700 |
| 2022-05-02 | 27.88 | $27.64 | 23000 |
| 2022-04-29 | 27.90 | $27.65 | 1748 |
| 2022-04-28 | 27.92 | $27.73 | 12800 |
| 2022-04-27 | 27.93 | $27.76 | 20904 |
| 2022-04-26 | 27.93 | $27.49 | 13448 |
| 2022-04-25 | 27.98 | $27.43 | 2600 |
| 2022-04-22 | 28.05 | $27.54 | 8900 |
| 2022-04-21 | 28.11 | $28.21 | 3218 |
| 2022-04-20 | 28.04 | $27.93 | 38346 |
| 2022-04-19 | 28.00 | $28.05 | 10400 |
| 2022-04-18 | 27.94 | $28.61 | 36341 |
| 2022-04-14 | 27.74 | $28.27 | 259824 |
| 2022-04-13 | 27.58 | $28.12 | 95600 |
| 2022-04-12 | 27.43 | $27.67 | 17800 |
| 2022-04-11 | 27.34 | $27.24 | 2015 |
| 2022-04-08 | 27.33 | $27.29 | 5501 |
| 2022-04-07 | 27.31 | $27.06 | 7725 |
| 2022-04-06 | 27.32 | $27.00 | 17300 |
| 2022-04-05 | 27.35 | $27.10 | 47600 |
| 2022-04-04 | 27.37 | $27.15 | 9300 |
| 2022-04-01 | 27.37 | $26.90 | 2545 |
| 2022-03-31 | 27.42 | $26.94 | 87207 |
| 2022-03-30 | 27.47 | $27.29 | 5700 |
| 2022-03-29 | 27.45 | $26.97 | 33340 |
| 2022-03-28 | 27.50 | $27.08 | 49841 |
| 2022-03-25 | 27.52 | $27.81 | 20700 |
| 2022-03-24 | 27.39 | $27.78 | 29000 |
| 2022-03-23 | 27.24 | $27.61 | 2548 |
| 2022-03-22 | 27.10 | $27.00 | 48300 |
| 2022-03-21 | 27.07 | $27.13 | 31700 |
| 2022-03-18 | 27.00 | $26.66 | 203707 |
| 2022-03-17 | 27.01 | $26.50 | 1000 |
| 2022-03-16 | 27.06 | $25.90 | 2200 |
| 2022-03-15 | 27.24 | $25.96 | 10647 |
| 2022-03-14 | 27.42 | $26.26 | 17200 |
| 2022-03-11 | 27.58 | $28.09 | 4600 |
| 2022-03-10 | 27.36 | $27.70 | 13600 |
| 2022-03-09 | 27.19 | $27.22 | 17600 |
| 2022-03-08 | 27.09 | $29.76 | 84748 |
| 2022-03-07 | 26.43 | $28.98 | 16940 |
| 2022-03-04 | 25.82 | $27.66 | 13225 |
| 2022-03-03 | 25.40 | $26.93 | 6200 |
| 2022-03-02 | 25.05 | $26.65 | 21900 |
| 2022-03-01 | 24.72 | $25.98 | 4505 |
| 2022-02-28 | 24.47 | $25.04 | 95341 |
| 2022-02-25 | 24.38 | $24.69 | 36314 |
| 2022-02-24 | 24.35 | $24.17 | 23612 |
| 2022-02-23 | 24.43 | $23.60 | 78000 |
| 2022-02-22 | 24.64 | $24.18 | 1600 |
| 2022-02-18 | 24.76 | $24.42 | 11623 |
| 2022-02-17 | 24.86 | $25.19 | 9819 |
| 2022-02-16 | 24.81 | $25.20 | 306 |
| 2022-02-15 | 24.75 | $25.13 | 1318 |
| 2022-02-14 | 24.70 | $24.64 | 2000 |
| 2022-02-11 | 24.74 | $24.83 | 13400 |
| 2022-02-10 | 24.76 | $25.45 | 622 |
| 2022-02-09 | 24.64 | $25.57 | 3203 |
| 2022-02-08 | 24.49 | $24.73 | 5059 |
| 2022-02-07 | 24.49 | $24.73 | 700 |
| 2022-02-04 | 24.49 | $24.73 | 25800 |
| 2022-02-03 | 24.50 | $24.65 | 3800 |
| 2022-02-02 | 24.52 | $25.21 | 4741 |
| 2022-02-01 | 24.44 | $25.15 | 2203 |
| 2022-01-31 | 24.36 | $24.78 | 506 |
| 2022-01-28 | 24.35 | $24.14 | 4123 |
| 2022-01-27 | 24.47 | $23.73 | 4100 |
| 2022-01-26 | 24.70 | $24.05 | 3734 |
| 2022-01-25 | 24.91 | $24.26 | 18719 |
| 2022-01-24 | 25.11 | $24.54 | 18140 |
| 2022-01-21 | 25.29 | $24.18 | 2600 |
| 2022-01-20 | 25.57 | $24.63 | 54800 |
| 2022-01-19 | 25.80 | $25.10 | 10700 |
| 2022-01-18 | 25.98 | $25.42 | 9100 |
| 2022-01-14 | 26.11 | $26.03 | 1400 |
| 2022-01-13 | 26.14 | $25.99 | 2408 |
| 2022-01-12 | 26.19 | $26.27 | 1300 |
| 2022-01-11 | 26.18 | $25.83 | 2679 |
| 2022-01-10 | 26.26 | $25.83 | 12205 |
| 2022-01-07 | 26.36 | $26.35 | 1489 |
| 2022-01-06 | 26.36 | $26.35 | 4700 |
| 2022-01-05 | 26.37 | $26.11 | 6500 |
| 2022-01-04 | 26.42 | $26.86 | 3900 |
| 2022-01-03 | 26.33 | $26.64 | 17843 |
| 2021-12-31 | 26.27 | $26.55 | 4700 |
| 2021-12-30 | 26.22 | $26.60 | 2304 |
| 2021-12-29 | 26.15 | $26.61 | 15200 |
| 2021-12-28 | 26.07 | $26.59 | 913 |
| 2021-12-27 | 25.98 | $26.71 | 47136 |
| 2021-12-23 | 25.85 | $26.28 | 8800 |
| 2021-12-22 | 25.79 | $26.04 | 35335 |
| 2021-12-21 | 25.78 | $25.82 | 335615 |
| 2021-12-20 | 25.81 | $25.09 | 4105 |
| 2021-12-17 | 26.00 | $25.57 | 8300 |
| 2021-12-16 | 26.13 | $25.65 | 3806 |
| 2021-12-15 | 26.26 | $26.10 | 917 |
| 2021-12-14 | 26.31 | $25.71 | 8045 |
| 2021-12-13 | 26.46 | $26.02 | 1200 |
| 2021-12-10 | 26.57 | $26.55 | 7115 |
| 2021-12-09 | 26.58 | $26.48 | 27200 |
| 2021-12-08 | 26.62 | $26.89 | 6415 |
| 2021-12-07 | 26.57 | $26.77 | 8500 |
| 2021-12-06 | 26.54 | $26.03 | 2000 |
| 2021-12-03 | 26.66 | $25.78 | 5800 |
| 2021-12-02 | 26.85 | $26.18 | 3500 |
| 2021-12-01 | 26.99 | $25.66 | 17038 |
| 2021-11-30 | 27.26 | $26.31 | 5800 |
| 2021-11-29 | 27.44 | $26.85 | 2345 |
| 2021-11-26 | 27.53 | $26.61 | 800 |
| 2021-11-24 | 27.68 | $27.27 | 5649 |
| 2021-11-23 | 27.72 | $27.17 | 23900 |
| 2021-11-22 | 27.78 | $27.30 | 338636 |
| 2021-11-19 | 27.81 | $27.51 | 10322 |
| 2021-11-18 | 27.81 | $27.62 | 1021 |
| 2021-11-17 | 27.78 | $27.67 | 800 |
| 2021-11-16 | 27.73 | $27.87 | 1200 |
| 2021-11-15 | 27.63 | $27.65 | 400 |
| 2021-11-12 | 27.56 | $27.69 | 600 |
| 2021-11-11 | 27.46 | $27.45 | 16135 |
| 2021-11-10 | 27.39 | $27.28 | 230 |
| 2021-11-09 | 27.34 | $27.72 | 932 |
| 2021-11-08 | 27.19 | $27.72 | 200 |
| 2021-11-05 | 27.01 | $27.50 | 4807 |
| 2021-11-04 | 26.85 | $27.39 | 104200 |
| 2021-11-03 | 26.68 | $27.20 | 2700 |
| 2021-11-02 | 26.52 | $26.94 | 3600 |
| 2021-11-01 | 26.39 | $26.87 | 924 |
| 2021-10-29 | 26.25 | $26.55 | 432 |
| 2021-10-28 | 26.15 | $26.41 | 1800 |
| 2021-10-27 | 26.06 | $25.98 | 1700 |
| 2021-10-26 | 26.05 | $26.37 | 437 |
| 2021-10-25 | 25.96 | $26.33 | 300 |
| 2021-10-22 | 25.86 | $26.33 | 2349 |
| 2021-10-21 | 25.73 | $26.34 | 1000 |
| 2021-10-20 | 25.59 | $26.12 | 1948 |
| 2021-10-19 | 25.47 | $26.00 | 5600 |
| 2021-10-18 | 25.35 | $25.93 | 2702 |
| 2021-10-15 | 25.24 | $25.75 | 2000 |
| 2021-10-14 | 25.14 | $25.64 | 15318 |
| 2021-10-13 | 25.05 | $25.19 | 200 |
| 2021-10-12 | 25.03 | $25.04 | 200 |
| 2021-10-11 | 25.06 | $24.95 | 2840 |
| 2021-10-08 | 25.10 | $25.10 | 1200 |
| 2021-10-07 | 25.12 | $25.28 | 3526 |
| 2021-10-06 | 25.11 | $24.93 | 3301 |
| 2021-10-05 | 25.16 | $24.94 | 6200 |
| 2021-10-04 | 25.23 | $24.71 | 12900 |
| 2021-10-01 | 25.36 | $25.06 | 49010 |
| 2021-09-30 | 25.44 | $24.83 | 10917 |
| 2021-09-29 | 25.57 | $25.09 | 3200 |
| 2021-09-28 | 25.68 | $25.79 | — |
| 2021-09-27 | 25.65 | $25.79 | 3300 |
| 2021-09-24 | 25.62 | $25.78 | 3000 |
| 2021-09-23 | 25.58 | $25.81 | 1947 |
| 2021-09-22 | 25.54 | $25.42 | 900 |
| 2021-09-21 | 25.56 | $25.11 | 3246 |
| 2021-09-20 | 25.66 | $25.09 | 47221 |
| 2021-09-17 | 25.78 | $25.59 | 7240 |
| 2021-09-16 | 25.81 | $25.77 | 2600 |
| 2021-09-15 | 25.81 | $25.71 | 1400 |
| 2021-09-14 | 25.82 | $25.46 | 1300 |
| 2021-09-13 | 25.88 | $25.61 | 212 |
| 2021-09-10 | 25.92 | $25.61 | 29422 |
| 2021-09-09 | 25.97 | $25.76 | 22900 |
| 2021-09-08 | 25.99 | $25.78 | 1900 |
| 2021-09-07 | 26.01 | $25.95 | 2600 |
| 2021-09-03 | 25.99 | $26.17 | 3538 |
| 2021-09-02 | 25.92 | $26.15 | 3400 |
| 2021-09-01 | 25.85 | $26.00 | 5231 |
| 2021-08-31 | 25.79 | $26.10 | — |
| 2021-08-30 | 25.71 | $26.10 | 1004 |
| 2021-08-27 | 25.61 | $25.69 | — |
| 2021-08-26 | 25.58 | $25.70 | 1500 |
| 2021-08-25 | 25.54 | $25.89 | 24834 |
| 2021-08-24 | 25.45 | $25.71 | 1300 |
| 2021-08-23 | 25.39 | $25.49 | 1006 |
| 2021-08-20 | 25.36 | $25.15 | 7500 |
| 2021-08-19 | 25.40 | $24.87 | 6540 |
| 2021-08-18 | 25.51 | $25.02 | 23005 |
| 2021-08-17 | 25.60 | $25.21 | 7400 |
| 2021-08-16 | 25.67 | $25.57 | 1300 |
| 2021-08-13 | 25.66 | $25.65 | 7500 |
| 2021-08-12 | 25.64 | $25.74 | 540 |
| 2021-08-11 | 25.60 | $25.73 | 629 |
| 2021-08-10 | 25.55 | $25.64 | 9408 |
| 2021-08-09 | 25.51 | $25.61 | 4737 |
| 2021-08-06 | 25.47 | $25.63 | 327 |
| 2021-08-05 | 25.42 | $25.68 | 12825 |
| 2021-08-04 | 25.35 | $25.55 | — |
| 2021-08-03 | 25.29 | $25.55 | 8800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.73
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.45
Average
25.90
Maximum
31.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 27.73 | $28.11 | 238 |
| 2026-07-30 | 27.70 | $28.17 | 1026 |
| 2026-07-29 | 27.64 | $27.43 | 8800 |
| 2026-07-28 | 27.82 | $27.69 | 2600 |
| 2026-07-27 | 27.96 | $28.06 | 1800 |
| 2026-07-24 | 28.03 | $28.17 | 101 |
| 2026-07-23 | 28.08 | $28.36 | 53304 |
| 2026-07-22 | 28.09 | $28.64 | 3418 |
| 2026-07-21 | 28.03 | $28.53 | 4516 |
| 2026-07-20 | 28.00 | $27.88 | 744 |
| 2026-07-17 | 28.17 | $28.08 | 307 |
| 2026-07-16 | 28.33 | $28.32 | 13700 |
| 2026-07-15 | 28.46 | $28.76 | 100 |
| 2026-07-14 | 28.48 | $28.66 | 6415 |
| 2026-07-13 | 28.55 | $28.31 | 2300 |
| 2026-07-10 | 28.76 | $28.93 | 100 |
| 2026-07-09 | 28.82 | $28.87 | 1217 |
| 2026-07-08 | 28.93 | $28.68 | 2104 |
| 2026-07-07 | 29.13 | $28.86 | 644 |
| 2026-07-06 | 29.32 | $29.62 | 4500 |
| 2026-07-02 | 29.32 | $29.26 | 500 |
| 2026-07-01 | 29.44 | $29.31 | 1913 |
| 2026-06-30 | 29.57 | $29.75 | 21500 |
| 2026-06-29 | 29.61 | $29.44 | 54404 |
| 2026-06-26 | 29.75 | $29.32 | 27600 |
| 2026-06-25 | 29.97 | $29.72 | 12349 |
| 2026-06-24 | 30.11 | $29.56 | 3800 |
| 2026-06-23 | 30.34 | $29.74 | 6400 |
| 2026-06-22 | 30.56 | $30.78 | 14999 |
| 2026-06-18 | 30.50 | $30.68 | 5300 |
| 2026-06-17 | 30.47 | $30.55 | 18170 |
| 2026-06-16 | 30.46 | $30.96 | 3000 |
| 2026-06-15 | 30.33 | $31.15 | 22700 |
| 2026-06-12 | 30.10 | $30.51 | 4298 |
| 2026-06-11 | 30.04 | $30.36 | 26951 |
| 2026-06-10 | 30.01 | $29.38 | 10400 |
| 2026-06-09 | 30.29 | $29.78 | 8661 |
| 2026-06-08 | 30.50 | $29.83 | 34943 |
| 2026-06-05 | 30.75 | $29.65 | 3400 |
| 2026-06-04 | 31.11 | $30.90 | 15500 |
| 2026-06-03 | 31.15 | $30.96 | 2306 |
| 2026-06-02 | 31.17 | $31.21 | 3402 |
| 2026-06-01 | 31.12 | $31.29 | 500 |
| 2026-05-29 | 31.02 | $31.15 | 337 |
| 2026-05-28 | 30.94 | $31.10 | 400 |
| 2026-05-27 | 30.86 | $31.03 | 5756 |
| 2026-05-26 | 30.78 | $31.30 | 5015 |
| 2026-05-22 | 30.60 | $30.48 | 9002 |
| 2026-05-21 | 30.63 | $30.45 | 4802 |
| 2026-05-20 | 30.67 | $30.26 | 1600 |
| 2026-05-19 | 30.78 | $29.83 | 1300 |
| 2026-05-18 | 31.05 | $30.28 | 2900 |
| 2026-05-15 | 31.23 | $30.23 | 1607 |
| 2026-05-14 | 31.45 | $31.13 | 3430 |
| 2026-05-13 | 31.43 | $31.39 | 600 |
| 2026-05-12 | 31.30 | $30.96 | 8800 |
| 2026-05-11 | 31.28 | $31.40 | 4721 |
| 2026-05-08 | 31.11 | $31.25 | 2400 |
| 2026-05-07 | 30.93 | $30.78 | 1702 |
| 2026-05-06 | 30.86 | $31.32 | 5821 |
| 2026-05-05 | 30.58 | $30.66 | 4240 |
| 2026-05-04 | 30.45 | $30.10 | 1400 |
| 2026-05-01 | 30.46 | $30.39 | 2467 |
| 2026-04-30 | 30.38 | $30.40 | 12531 |
| 2026-04-29 | 30.26 | $29.68 | 20361 |
| 2026-04-28 | 30.33 | $29.83 | 2600 |
| 2026-04-27 | 30.37 | $29.93 | 24147 |
| 2026-04-24 | 30.37 | $30.00 | 30441 |
| 2026-04-23 | 30.34 | $29.79 | 2001 |
| 2026-04-22 | 30.36 | $30.14 | 3200 |
| 2026-04-21 | 30.26 | $29.70 | 2922 |
| 2026-04-20 | 30.27 | $30.18 | 4573 |
| 2026-04-17 | 30.11 | $30.32 | 700 |
| 2026-04-16 | 29.87 | $29.92 | 10308 |
| 2026-04-15 | 29.69 | $29.92 | 2300 |
| 2026-04-14 | 29.46 | $30.03 | 3201 |
| 2026-04-13 | 29.14 | $29.79 | 20700 |
| 2026-04-10 | 28.82 | $29.62 | 13200 |
| 2026-04-09 | 28.48 | $29.55 | 16239 |
| 2026-04-08 | 28.08 | $29.30 | 21039 |
| 2026-04-07 | 27.68 | $28.17 | 1021 |
| 2026-04-06 | 27.55 | $28.22 | 18200 |
| 2026-04-02 | 27.38 | $28.04 | 11629 |
| 2026-04-01 | 27.24 | $28.21 | 22391 |
| 2026-03-31 | 27.02 | $27.82 | 4095 |
| 2026-03-30 | 26.89 | $27.09 | 1500 |
| 2026-03-27 | 26.97 | $27.00 | 10480 |
| 2026-03-26 | 27.11 | $27.19 | 5251 |
| 2026-03-25 | 27.23 | $27.91 | 1908 |
| 2026-03-24 | 27.15 | $27.36 | 2800 |
| 2026-03-23 | 27.25 | $27.48 | 35327 |
| 2026-03-20 | 27.35 | $26.87 | 6600 |
| 2026-03-19 | 27.67 | $27.78 | 22431 |
| 2026-03-18 | 27.78 | $27.87 | 3800 |
| 2026-03-17 | 27.90 | $28.24 | 29500 |
| 2026-03-16 | 27.94 | $28.10 | 3200 |
| 2026-03-13 | 28.04 | $27.72 | 20000 |
| 2026-03-12 | 28.30 | $28.16 | 24128 |
| 2026-03-11 | 28.49 | $28.61 | 6632 |
| 2026-03-10 | 28.58 | $28.51 | 3800 |
| 2026-03-09 | 28.73 | $28.40 | 12400 |
| 2026-03-06 | 28.95 | $28.23 | 53727 |
| 2026-03-05 | 29.29 | $28.45 | 6063 |
| 2026-03-04 | 29.63 | $29.11 | 930 |
| 2026-03-03 | 29.85 | $28.83 | 8132 |
| 2026-03-02 | 30.20 | $30.07 | 2603 |
| 2026-02-27 | 30.23 | $30.44 | 5144 |
| 2026-02-26 | 30.16 | $30.44 | 16500 |
| 2026-02-25 | 30.06 | $30.62 | 2200 |
| 2026-02-24 | 29.89 | $30.22 | 13200 |
| 2026-02-23 | 29.81 | $30.04 | 7000 |
| 2026-02-20 | 29.77 | $30.11 | 3309 |
| 2026-02-19 | 29.70 | $29.81 | 900 |
| 2026-02-18 | 29.71 | $29.89 | 1100 |
| 2026-02-17 | 29.70 | $29.75 | 25443 |
| 2026-02-13 | 29.74 | $29.66 | 18206 |
| 2026-02-12 | 29.82 | $29.41 | 6600 |
| 2026-02-11 | 29.99 | $29.96 | 9700 |
| 2026-02-10 | 30.02 | $30.04 | 700 |
| 2026-02-09 | 30.04 | $30.22 | 8500 |
| 2026-02-06 | 30.01 | $30.08 | 36802 |
| 2026-02-05 | 30.01 | $29.17 | 400 |
| 2026-02-04 | 30.30 | $29.58 | 2133 |
| 2026-02-03 | 30.52 | $30.12 | 2509 |
| 2026-02-02 | 30.62 | $30.33 | 1100 |
| 2026-01-30 | 30.67 | $30.09 | 2000 |
| 2026-01-29 | 30.80 | $30.63 | 1246 |
| 2026-01-28 | 30.77 | $30.64 | 1345 |
| 2026-01-27 | 30.74 | $30.62 | 300 |
| 2026-01-26 | 30.69 | $30.41 | 2546 |
| 2026-01-23 | 30.70 | $30.38 | 9706 |
| 2026-01-22 | 30.71 | $30.72 | 1700 |
| 2026-01-21 | 30.60 | $30.57 | 5200 |
| 2026-01-20 | 30.51 | $30.11 | 4100 |
| 2026-01-16 | 30.53 | $30.57 | 3314 |
| 2026-01-15 | 30.41 | $30.47 | 7000 |
| 2026-01-14 | 30.28 | $30.21 | 2537 |
| 2026-01-13 | 30.21 | $30.20 | 1046 |
| 2026-01-12 | 30.10 | $30.26 | 3500 |
| 2026-01-09 | 29.96 | $30.17 | 1700 |
| 2026-01-08 | 29.79 | $29.82 | 9800 |
| 2026-01-07 | 29.70 | $29.83 | 7100 |
| 2026-01-06 | 29.58 | $30.11 | 300 |
| 2026-01-05 | 29.34 | $29.66 | 1800 |
| 2026-01-02 | 29.18 | $29.19 | 4137 |
| 2025-12-31 | 29.13 | $28.76 | 5500 |
| 2025-12-30 | 29.21 | $29.01 | 548 |
| 2025-12-29 | 29.21 | $29.08 | 2914 |
| 2025-12-26 | 29.20 | $29.15 | 800 |
| 2025-12-24 | 29.15 | $29.27 | 400 |
| 2025-12-23 | 29.05 | $29.21 | 11328 |
| 2025-12-22 | 28.94 | $29.24 | 1000 |
| 2025-12-19 | 28.79 | $28.88 | 7800 |
| 2025-12-18 | 28.73 | $28.48 | 17115 |
| 2025-12-17 | 28.77 | $28.13 | 7300 |
| 2025-12-16 | 28.93 | $28.53 | 6227 |
| 2025-12-15 | 28.99 | $28.65 | 6400 |
| 2025-12-12 | 29.02 | $28.78 | 1992 |
| 2025-12-11 | 29.02 | $29.29 | 3949 |
| 2025-12-10 | 28.84 | $29.14 | 6004 |
| 2025-12-09 | 28.67 | $28.78 | 2901 |
| 2025-12-08 | 28.57 | $28.72 | 6242 |
| 2025-12-05 | 28.46 | $28.73 | 1100 |
| 2025-12-04 | 28.33 | $28.70 | 1900 |
| 2025-12-03 | 28.17 | $28.64 | 4900 |
| 2025-12-02 | 28.00 | $28.38 | 1441 |
| 2025-12-01 | 27.86 | $28.27 | 921 |
| 2025-11-28 | 27.74 | $28.54 | 2555 |
| 2025-11-26 | 27.51 | $28.29 | 3500 |
| 2025-11-25 | 27.30 | $28.01 | 1501 |
| 2025-11-24 | 27.15 | $27.64 | 3800 |
| 2025-11-21 | 27.08 | $27.09 | 2220 |
| 2025-11-20 | 27.19 | $26.67 | 2100 |
| 2025-11-19 | 27.45 | $27.26 | 8843 |
| 2025-11-18 | 27.59 | $27.23 | 500 |
| 2025-11-17 | 27.77 | $27.32 | 1200 |
| 2025-11-14 | 27.97 | $27.75 | 1300 |
| 2025-11-13 | 28.08 | $27.78 | 3700 |
| 2025-11-12 | 28.21 | $28.36 | 800 |
| 2025-11-11 | 28.18 | $28.33 | 2200 |
| 2025-11-10 | 28.15 | $28.32 | 8400 |
| 2025-11-07 | 28.13 | $28.02 | 7155 |
| 2025-11-06 | 28.19 | $27.81 | 2343 |
| 2025-11-05 | 28.33 | $28.23 | 437 |
| 2025-11-04 | 28.38 | $28.02 | 600 |
| 2025-11-03 | 28.50 | $28.37 | 2304 |
| 2025-10-31 | 28.53 | $28.45 | 127 |
| 2025-10-30 | 28.55 | $28.24 | 700 |
| 2025-10-29 | 28.63 | $28.52 | 5000 |
| 2025-10-28 | 28.64 | $28.72 | 3024 |
| 2025-10-27 | 28.58 | $28.87 | 2100 |
| 2025-10-24 | 28.47 | $28.71 | 1644 |
| 2025-10-23 | 28.38 | $28.45 | 3817 |
| 2025-10-22 | 28.35 | $28.21 | 2209 |
| 2025-10-21 | 28.38 | $28.59 | 3300 |
| 2025-10-20 | 28.31 | $28.53 | 1144 |
| 2025-10-17 | 28.23 | $28.13 | 1800 |
| 2025-10-16 | 28.27 | $28.11 | 2500 |
| 2025-10-15 | 28.32 | $28.47 | 2500 |
| 2025-10-14 | 28.26 | $28.35 | 2633 |
| 2025-10-13 | 28.23 | $28.13 | 3837 |
| 2025-10-10 | 28.26 | $27.70 | 1300 |
| 2025-10-09 | 28.43 | $28.44 | 9300 |
| 2025-10-08 | 28.40 | $28.57 | 4322 |
| 2025-10-07 | 28.32 | $28.29 | 7200 |
| 2025-10-06 | 28.32 | $28.44 | 7140 |
| 2025-10-03 | 28.25 | $28.29 | 2109 |
| 2025-10-02 | 28.23 | $28.25 | 25144 |
| 2025-10-01 | 28.20 | $28.14 | 1700 |
| 2025-09-30 | 28.20 | $28.17 | 5500 |
| 2025-09-29 | 28.20 | $28.19 | 1900 |
| 2025-09-26 | 28.18 | $28.09 | 600 |
| 2025-09-25 | 28.18 | $27.85 | 2500 |
| 2025-09-24 | 28.26 | $28.07 | 900 |
| 2025-09-23 | 28.29 | $28.25 | 2632 |
| 2025-09-22 | 28.26 | $28.37 | 5400 |
| 2025-09-19 | 28.18 | $28.29 | 4042 |
| 2025-09-18 | 28.11 | $28.28 | 2200 |
| 2025-09-17 | 28.02 | $27.95 | 3828 |
| 2025-09-16 | 28.01 | $27.92 | 16600 |
| 2025-09-15 | 28.01 | $28.05 | 900 |
| 2025-09-12 | 27.96 | $27.98 | 3437 |
| 2025-09-11 | 27.92 | $28.14 | 2124 |
| 2025-09-10 | 27.82 | $27.81 | 1926 |
| 2025-09-09 | 27.80 | $27.81 | 4700 |
| 2025-09-08 | 27.77 | $27.77 | 2034 |
| 2025-09-05 | 27.74 | $27.72 | 427 |
| 2025-09-04 | 27.72 | $27.79 | 423 |
| 2025-09-03 | 27.67 | $27.52 | 2100 |
| 2025-09-02 | 27.70 | $27.52 | 1334 |
| 2025-08-29 | 27.72 | $27.71 | 1040 |
| 2025-08-28 | 27.69 | $27.86 | 500 |
| 2025-08-27 | 27.60 | $27.76 | 300 |
| 2025-08-26 | 27.52 | $27.68 | 1000 |
| 2025-08-25 | 27.44 | $27.54 | 15720 |
| 2025-08-22 | 27.39 | $27.71 | 2400 |
| 2025-08-21 | 27.27 | $27.14 | 1603 |
| 2025-08-20 | 27.30 | $27.19 | 332 |
| 2025-08-19 | 27.33 | $27.21 | 700 |
| 2025-08-18 | 27.34 | $27.37 | 5002 |
| 2025-08-15 | 27.31 | $27.30 | 2835 |
| 2025-08-14 | 27.30 | $27.40 | 300 |
| 2025-08-13 | 27.24 | $27.59 | 4100 |
| 2025-08-12 | 27.11 | $27.36 | 300 |
| 2025-08-11 | 27.02 | $26.91 | 1106 |
| 2025-08-08 | 27.05 | $26.98 | 4504 |
| 2025-08-07 | 27.07 | $27.02 | 1611 |
| 2025-08-06 | 27.08 | $27.09 | 1030 |
| 2025-08-05 | 27.06 | $26.97 | 1437 |
| 2025-08-04 | 27.08 | $27.07 | 510 |
| 2025-08-01 | 27.06 | $26.55 | 2000 |
| 2025-07-31 | 27.20 | $27.01 | 2400 |
| 2025-07-30 | 27.22 | $27.03 | 3800 |
| 2025-07-29 | 27.24 | $27.07 | 2400 |
| 2025-07-28 | 27.25 | $27.19 | 300 |
| 2025-07-25 | 27.21 | $27.32 | 649 |
| 2025-07-24 | 27.12 | $27.16 | 5047 |
| 2025-07-23 | 27.05 | $27.20 | 1300 |
| 2025-07-22 | 26.95 | $27.01 | 2700 |
| 2025-07-21 | 26.89 | $26.86 | 4815 |
| 2025-07-18 | 26.85 | $26.89 | 500 |
| 2025-07-17 | 26.79 | $26.86 | 1941 |
| 2025-07-16 | 26.72 | $26.52 | 1742 |
| 2025-07-15 | 26.75 | $26.42 | 1931 |
| 2025-07-14 | 26.80 | $26.74 | 1443 |
| 2025-07-11 | 26.76 | $26.53 | 500 |
| 2025-07-10 | 26.77 | $26.77 | 445 |
| 2025-07-09 | 26.70 | $26.73 | 1209 |
| 2025-07-08 | 26.63 | $26.53 | 3800 |
| 2025-07-07 | 26.59 | $26.63 | 213 |
| 2025-07-03 | 26.51 | $26.74 | 400 |
| 2025-07-02 | 26.38 | $26.52 | 615 |
| 2025-07-01 | 26.27 | $26.44 | 1610 |
| 2025-06-30 | 26.17 | $26.48 | 4100 |
| 2025-06-27 | 26.02 | $26.29 | 2748 |
| 2025-06-26 | 25.90 | $26.15 | 8200 |
| 2025-06-25 | 25.79 | $25.83 | 7417 |
| 2025-06-24 | 25.76 | $26.06 | 5300 |
| 2025-06-23 | 25.65 | $25.72 | 1746 |
| 2025-06-20 | 25.61 | $25.45 | 3500 |
| 2025-06-18 | 25.66 | $25.43 | 1238 |
| 2025-06-17 | 25.71 | $25.37 | 4909 |
| 2025-06-16 | 25.80 | $25.61 | 21525 |
| 2025-06-13 | 25.82 | $25.35 | 14821 |
| 2025-06-12 | 25.93 | $25.75 | 7700 |
| 2025-06-11 | 25.92 | $25.74 | 3500 |
| 2025-06-10 | 25.92 | $25.77 | 24100 |
| 2025-06-09 | 25.90 | $25.79 | 53300 |
| 2025-06-06 | 25.86 | $25.84 | 6036 |
| 2025-06-05 | 25.79 | $25.56 | 1622 |
| 2025-06-04 | 25.78 | $25.59 | 5500 |
| 2025-06-03 | 25.76 | $25.62 | 5621 |
| 2025-06-02 | 25.72 | $25.45 | 2400 |
| 2025-05-30 | 25.71 | $25.40 | 9500 |
| 2025-05-29 | 25.72 | $25.32 | 1718 |
| 2025-05-28 | 25.73 | $25.31 | 7434 |
| 2025-05-27 | 25.75 | $25.52 | 13501 |
| 2025-05-23 | 25.70 | $25.05 | 2726 |
| 2025-05-22 | 25.77 | $25.12 | 8214 |
| 2025-05-21 | 25.83 | $25.11 | 6141 |
| 2025-05-20 | 25.89 | $25.61 | 29900 |
| 2025-05-19 | 25.79 | $25.71 | 5620 |
| 2025-05-16 | 25.63 | $25.69 | 2800 |
| 2025-05-15 | 25.43 | $25.43 | 8000 |
| 2025-05-14 | 25.25 | $25.29 | 3104 |
| 2025-05-13 | 25.06 | $25.34 | 3116 |
| 2025-05-12 | 24.82 | $25.18 | 18300 |
| 2025-05-09 | 24.55 | $24.55 | 2004 |
| 2025-05-08 | 24.43 | $24.54 | 1210 |
| 2025-05-07 | 24.27 | $24.24 | 2941 |
| 2025-05-06 | 24.16 | $24.16 | 1210 |
| 2025-05-05 | 24.05 | $24.28 | 9300 |
| 2025-05-02 | 23.87 | $24.33 | 7445 |
| 2025-05-01 | 23.64 | $23.84 | 3000 |
| 2025-04-30 | 23.51 | $23.81 | 3626 |
| 2025-04-29 | 23.35 | $23.87 | 6000 |
| 2025-04-28 | 23.14 | $23.72 | 2800 |
| 2025-04-25 | 22.94 | $23.55 | 2115 |
| 2025-04-24 | 22.74 | $23.59 | 913 |
| 2025-04-23 | 22.50 | $23.18 | 2631 |
| 2025-04-22 | 22.33 | $22.83 | 2741 |
| 2025-04-21 | 22.25 | $22.24 | 3507 |
| 2025-04-17 | 22.35 | $22.75 | 6711 |
| 2025-04-16 | 22.31 | $22.67 | 6100 |
| 2025-04-15 | 22.31 | $22.96 | 900 |
| 2025-04-14 | 22.22 | $22.85 | 3200 |
| 2025-04-11 | 22.16 | $22.64 | 1600 |
| 2025-04-10 | 22.16 | $22.37 | 3100 |
| 2025-04-09 | 22.27 | $23.16 | 5200 |
| 2025-04-08 | 22.16 | $21.18 | 6118 |
| 2025-04-07 | 22.67 | $21.58 | 5300 |
| 2025-04-04 | 23.17 | $21.62 | 16200 |
| 2025-04-03 | 23.79 | $23.01 | 9328 |
| 2025-04-02 | 24.10 | $24.34 | 5100 |
| 2025-04-01 | 24.07 | $24.09 | 6108 |
| 2025-03-31 | 24.12 | $23.95 | 13720 |
| 2025-03-28 | 24.22 | $23.94 | 10840 |
| 2025-03-27 | 24.36 | $24.52 | 4927 |
| 2025-03-26 | 24.35 | $24.71 | 3201 |
| 2025-03-25 | 24.28 | $25.08 | 3500 |
| 2025-03-24 | 24.09 | $25.07 | 11629 |
| 2025-03-21 | 23.86 | $24.40 | 4339 |
| 2025-03-20 | 23.81 | $24.45 | 10333 |
| 2025-03-19 | 23.74 | $24.52 | 4200 |
| 2025-03-18 | 23.64 | $24.15 | 10100 |
| 2025-03-17 | 23.65 | $24.47 | 2700 |
| 2025-03-14 | 23.58 | $24.10 | 3947 |
| 2025-03-13 | 23.63 | $23.46 | 8034 |
| 2025-03-12 | 23.90 | $23.95 | 3100 |
| 2025-03-11 | 24.10 | $23.82 | 25440 |
| 2025-03-10 | 24.39 | $23.83 | 10126 |
| 2025-03-07 | 24.76 | $24.66 | 33508 |
| 2025-03-06 | 24.95 | $24.55 | 11748 |
| 2025-03-05 | 25.24 | $25.23 | 5131 |
| 2025-03-04 | 25.37 | $24.88 | 8000 |
| 2025-03-03 | 25.66 | $25.32 | 7543 |
| 2025-02-28 | 25.89 | $25.79 | 2008 |
| 2025-02-27 | 26.01 | $25.48 | 3334 |
| 2025-02-26 | 26.27 | $25.92 | 1303 |
| 2025-02-25 | 26.45 | $25.79 | 8849 |
| 2025-02-24 | 26.71 | $25.98 | 23200 |
| 2025-02-21 | 26.97 | $26.14 | 8200 |
| 2025-02-20 | 27.24 | $26.87 | 2200 |
| 2025-02-19 | 27.33 | $27.24 | 5300 |
| 2025-02-18 | 27.33 | $27.41 | 7712 |
| 2025-02-14 | 27.26 | $27.28 | 5200 |
| 2025-02-13 | 27.22 | $27.19 | 1637 |
| 2025-02-12 | 27.19 | $26.93 | 3200 |
| 2025-02-11 | 27.24 | $26.95 | 12236 |
| 2025-02-10 | 27.29 | $27.19 | 4849 |
| 2025-02-07 | 27.27 | $27.04 | 5500 |
| 2025-02-06 | 27.29 | $27.29 | 6541 |
| 2025-02-05 | 27.23 | $27.28 | 4000 |
| 2025-02-04 | 27.16 | $27.03 | 10200 |
| 2025-02-03 | 27.15 | $26.88 | 631 |
| 2025-01-31 | 27.18 | $27.11 | 2900 |
| 2025-01-30 | 27.13 | $27.30 | 2640 |
| 2025-01-29 | 27.01 | $26.99 | 9100 |
| 2025-01-28 | 26.96 | $27.03 | 8244 |
| 2025-01-27 | 26.89 | $26.81 | 2200 |
| 2025-01-24 | 26.86 | $27.16 | 2916 |
| 2025-01-23 | 26.71 | $27.21 | 5600 |
| 2025-01-22 | 26.51 | $27.14 | 1200 |
| 2025-01-21 | 26.29 | $27.07 | 900 |
| 2025-01-17 | 26.04 | $26.70 | 418 |
| 2025-01-16 | 25.86 | $26.45 | 542 |
| 2025-01-15 | 25.72 | $26.34 | 1500 |
| 2025-01-14 | 25.59 | $25.84 | 1800 |
| 2025-01-13 | 25.60 | $25.53 | 13000 |
| 2025-01-10 | 25.71 | $25.56 | 1903 |
| 2025-01-08 | 25.84 | $25.98 | 7400 |
| 2025-01-07 | 25.88 | $26.00 | 510 |
| 2025-01-06 | 25.92 | $26.29 | 300 |
| 2025-01-03 | 25.88 | $26.19 | 2927 |
| 2025-01-02 | 25.87 | $25.81 | 1311 |
| 2024-12-31 | 25.98 | $25.81 | 5923 |
| 2024-12-30 | 26.12 | $25.95 | 7544 |
| 2024-12-27 | 26.26 | $26.24 | 6426 |
| 2024-12-26 | 26.33 | $26.55 | 4908 |
| 2024-12-24 | 26.33 | $26.46 | 2527 |
| 2024-12-23 | 26.36 | $26.23 | 6219 |
| 2024-12-20 | 26.47 | $26.20 | 7506 |
| 2024-12-19 | 26.62 | $25.86 | 1942 |
| 2024-12-18 | 26.91 | $25.92 | 505 |
| 2024-12-17 | 27.24 | $27.00 | 11800 |
| 2024-12-16 | 27.31 | $27.18 | 1400 |
| 2024-12-13 | 27.33 | $27.07 | 119 |
| 2024-12-12 | 27.38 | $27.05 | 500 |
| 2024-12-11 | 27.45 | $27.28 | 1200 |
| 2024-12-10 | 27.45 | $26.94 | 2600 |
| 2024-12-09 | 27.56 | $27.17 | 400 |
| 2024-12-06 | 27.61 | $27.54 | 8900 |
| 2024-12-05 | 27.55 | $27.37 | 2400 |
| 2024-12-04 | 27.52 | $27.65 | 2233 |
| 2024-12-03 | 27.39 | $27.32 | 4936 |
| 2024-12-02 | 27.33 | $27.37 | 3423 |
| 2024-11-29 | 27.23 | $27.24 | 500 |
| 2024-11-27 | 27.14 | $27.09 | 1427 |
| 2024-11-26 | 27.08 | $27.27 | 1800 |
| 2024-11-25 | 26.93 | $27.29 | 1146 |
| 2024-11-22 | 26.75 | $27.04 | 4800 |
| 2024-11-21 | 26.59 | $26.77 | 2700 |
| 2024-11-20 | 26.49 | $26.30 | 3043 |
| 2024-11-19 | 26.50 | $26.29 | 700 |
| 2024-11-18 | 26.52 | $26.10 | 300 |
| 2024-11-15 | 26.60 | $25.98 | 1122 |
| 2024-11-14 | 26.72 | $26.49 | 4243 |
| 2024-11-13 | 26.70 | $26.65 | 1000 |
| 2024-11-12 | 26.62 | $26.78 | 8300 |
| 2024-11-11 | 26.47 | $27.01 | 1400 |
| 2024-11-08 | 26.22 | $26.83 | 1800 |
| 2024-11-07 | 25.95 | $26.81 | 1400 |
| 2024-11-06 | 25.64 | $26.45 | 7702 |
| 2024-11-05 | 25.36 | $25.57 | 411 |
| 2024-11-04 | 25.30 | $25.15 | 3500 |
| 2024-11-01 | 25.37 | $25.16 | 1008 |
| 2024-10-31 | 25.44 | $25.05 | 10939 |
| 2024-10-30 | 25.56 | $25.44 | 12000 |
| 2024-10-29 | 25.58 | $25.65 | 800 |
| 2024-10-28 | 25.54 | $25.50 | 1403 |
| 2024-10-25 | 25.54 | $25.29 | 1200 |
| 2024-10-24 | 25.59 | $25.31 | 1140 |
| 2024-10-23 | 25.65 | $25.19 | 5700 |
| 2024-10-22 | 25.76 | $25.46 | 2708 |
| 2024-10-21 | 25.80 | $25.62 | 2113 |
| 2024-10-18 | 25.80 | $25.76 | 7800 |
| 2024-10-17 | 25.74 | $25.65 | 1800 |
| 2024-10-16 | 25.70 | $25.72 | 3940 |
| 2024-10-15 | 25.62 | $25.48 | 342 |
| 2024-10-14 | 25.60 | $25.83 | 1734 |
| 2024-10-11 | 25.45 | $25.58 | 1818 |
| 2024-10-10 | 25.35 | $25.32 | 5613 |
| 2024-10-09 | 25.30 | $25.33 | 12910 |
| 2024-10-08 | 25.23 | $25.13 | 831 |
| 2024-10-07 | 25.21 | $24.96 | 1300 |
| 2024-10-04 | 25.23 | $25.20 | 4128 |
| 2024-10-03 | 25.18 | $24.79 | 4000 |
| 2024-10-02 | 25.23 | $24.95 | 2800 |
| 2024-10-01 | 25.24 | $24.89 | 1319 |
| 2024-09-30 | 25.27 | $25.21 | 3535 |
| 2024-09-27 | 25.20 | $25.18 | 800 |
| 2024-09-26 | 25.11 | $25.29 | 12300 |
| 2024-09-25 | 24.96 | $24.99 | 100 |
| 2024-09-24 | 24.87 | $25.06 | 3227 |
| 2024-09-23 | 24.73 | $24.95 | 615 |
| 2024-09-20 | 24.58 | $24.86 | 4900 |
| 2024-09-19 | 24.44 | $25.01 | 29726 |
| 2024-09-18 | 24.20 | $24.39 | 4138 |
| 2024-09-17 | 24.12 | $24.44 | 2528 |
| 2024-09-16 | 23.99 | $24.37 | 7706 |
| 2024-09-13 | 23.86 | $24.35 | 2000 |
| 2024-09-12 | 23.71 | $23.97 | 3400 |
| 2024-09-11 | 23.65 | $23.76 | 7612 |
| 2024-09-10 | 23.64 | $23.41 | 400 |
| 2024-09-09 | 23.74 | $23.40 | 2846 |
| 2024-09-06 | 23.87 | $23.11 | 1115 |
| 2024-09-05 | 24.12 | $23.58 | 2300 |
| 2024-09-04 | 24.27 | $23.72 | 3904 |
| 2024-09-03 | 24.41 | $23.74 | 4000 |
| 2024-08-30 | 24.56 | $24.63 | 5630 |
| 2024-08-29 | 24.47 | $24.38 | 1500 |
| 2024-08-28 | 24.43 | $24.23 | 5100 |
| 2024-08-27 | 24.43 | $24.49 | 13300 |
| 2024-08-26 | 24.34 | $24.46 | 1000 |
| 2024-08-23 | 24.23 | $24.70 | 4700 |
| 2024-08-22 | 24.02 | $24.16 | 2500 |
| 2024-08-21 | 23.94 | $24.48 | 5821 |
| 2024-08-20 | 23.73 | $24.19 | 1147 |
| 2024-08-19 | 23.57 | $24.32 | 2800 |
| 2024-08-16 | 23.33 | $24.05 | 3238 |
| 2024-08-15 | 23.13 | $24.11 | 63904 |
| 2024-08-14 | 22.87 | $23.49 | 3514 |
| 2024-08-13 | 22.75 | $23.45 | 800 |
| 2024-08-12 | 22.64 | $22.97 | 17813 |
| 2024-08-09 | 22.65 | $23.03 | 6546 |
| 2024-08-08 | 22.66 | $23.04 | 42100 |
| 2024-08-07 | 22.67 | $22.22 | 1500 |
| 2024-08-06 | 22.96 | $22.55 | 61213 |
| 2024-08-05 | 23.22 | $22.27 | 3600 |
| 2024-08-02 | 23.62 | $22.75 | 1200 |
| 2024-08-01 | 23.97 | $23.61 | 3349 |
| 2024-07-31 | 24.12 | $24.38 | 3639 |
| 2024-07-30 | 24.06 | $23.87 | 19529 |
| 2024-07-29 | 24.15 | $24.08 | 2249 |
| 2024-07-26 | 24.20 | $24.10 | 5800 |
| 2024-07-25 | 24.25 | $23.68 | 3700 |
| 2024-07-24 | 24.45 | $23.80 | 10700 |
| 2024-07-23 | 24.65 | $24.54 | 426 |
| 2024-07-22 | 24.65 | $24.61 | 2800 |
| 2024-07-19 | 24.64 | $24.12 | 1804 |
| 2024-07-18 | 24.77 | $24.36 | 3209 |
| 2024-07-17 | 24.85 | $24.54 | 2600 |
| 2024-07-16 | 24.89 | $25.36 | 12600 |
| 2024-07-15 | 24.67 | $24.88 | 4522 |
| 2024-07-12 | 24.55 | $24.76 | 2700 |
| 2024-07-11 | 24.44 | $24.56 | 5100 |
| 2024-07-10 | 24.37 | $24.49 | 4800 |
| 2024-07-09 | 24.29 | $24.32 | 17500 |
| 2024-07-08 | 24.26 | $24.41 | 20802 |
| 2024-07-05 | 24.18 | $24.26 | 118 |
| 2024-07-03 | 24.14 | $24.23 | 2400 |
| 2024-07-02 | 24.09 | $24.11 | 1116 |
| 2024-07-01 | 24.07 | $24.03 | 3922 |
| 2024-06-28 | 24.07 | $24.12 | 2442 |
| 2024-06-27 | 24.04 | $24.01 | 101600 |
| 2024-06-26 | 24.04 | $23.93 | 2627 |
| 2024-06-25 | 24.05 | $23.97 | 2125 |
| 2024-06-24 | 24.06 | $23.91 | 4100 |
| 2024-06-21 | 24.09 | $24.05 | 8240 |
| 2024-06-20 | 24.07 | $24.02 | 11000 |
| 2024-06-18 | 24.06 | $24.22 | 5418 |
| 2024-06-17 | 23.98 | $24.13 | 8328 |
| 2024-06-14 | 23.91 | $23.85 | 400 |
| 2024-06-13 | 23.91 | $24.03 | 38400 |
| 2024-06-12 | 23.86 | $24.17 | 2538 |
| 2024-06-11 | 23.74 | $23.75 | 23829 |
| 2024-06-10 | 23.73 | $23.78 | 33900 |
| 2024-06-07 | 23.71 | $23.57 | 29115 |
| 2024-06-06 | 23.75 | $23.72 | 7714 |
| 2024-06-05 | 23.76 | $23.87 | 15108 |
| 2024-06-04 | 23.71 | $23.39 | 27200 |
| 2024-06-03 | 23.81 | $23.57 | 24100 |
| 2024-05-31 | 23.86 | $23.55 | 11900 |
| 2024-05-30 | 23.94 | $23.56 | 16500 |
| 2024-05-29 | 24.02 | $23.62 | 2400 |
| 2024-05-28 | 24.10 | $23.94 | 2420 |
| 2024-05-24 | 24.09 | $23.96 | 1415 |
| 2024-05-23 | 24.07 | $23.72 | 33800 |
| 2024-05-22 | 24.11 | $23.97 | 17500 |
| 2024-05-21 | 24.08 | $24.05 | 14531 |
| 2024-05-20 | 24.02 | $24.10 | 10442 |
| 2024-05-17 | 23.92 | $23.92 | 3842 |
| 2024-05-16 | 23.84 | $23.97 | 5749 |
| 2024-05-15 | 23.73 | $24.12 | 7604 |
| 2024-05-14 | 23.55 | $23.77 | 19839 |
| 2024-05-13 | 23.43 | $23.62 | 44700 |
| 2024-05-10 | 23.34 | $23.54 | 10400 |
| 2024-05-09 | 23.25 | $23.52 | 20300 |
| 2024-05-08 | 23.14 | $23.43 | 23000 |
| 2024-05-07 | 23.03 | $23.44 | 16800 |
| 2024-05-06 | 22.90 | $23.50 | 5916 |
| 2024-05-03 | 22.73 | $23.21 | 14800 |
| 2024-05-02 | 22.61 | $22.90 | 9400 |
| 2024-05-01 | 22.57 | $22.61 | 13000 |
| 2024-04-30 | 22.61 | $22.70 | 66600 |
| 2024-04-29 | 22.64 | $23.19 | 29700 |
| 2024-04-26 | 22.52 | $23.03 | 33144 |
| 2024-04-25 | 22.43 | $22.75 | 46229 |
| 2024-04-24 | 22.42 | $22.83 | 14438 |
| 2024-04-23 | 22.39 | $22.77 | 6900 |
| 2024-04-22 | 22.38 | $22.35 | 13642 |
| 2024-04-19 | 22.51 | $22.15 | 12300 |
| 2024-04-18 | 22.73 | $22.40 | 15200 |
| 2024-04-17 | 22.93 | $22.53 | 8239 |
| 2024-04-16 | 23.14 | $22.77 | 10000 |
| 2024-04-15 | 23.31 | $22.79 | 64735 |
| 2024-04-12 | 23.53 | $23.14 | 16500 |
| 2024-04-11 | 23.68 | $23.69 | 69500 |
| 2024-04-10 | 23.69 | $23.40 | 9717 |
| 2024-04-09 | 23.79 | $23.80 | 3442 |
| 2024-04-08 | 23.79 | $23.77 | 6217 |
| 2024-04-05 | 23.79 | $23.68 | 38028 |
| 2024-04-04 | 23.83 | $23.43 | 23800 |
| 2024-04-03 | 23.95 | $23.79 | 35100 |
| 2024-04-02 | 23.98 | $23.70 | 17400 |
| 2024-04-01 | 24.04 | $24.01 | 7512 |
| 2024-03-28 | 24.01 | $24.12 | 7600 |
| 2024-03-27 | 23.94 | $24.05 | 2549 |
| 2024-03-26 | 23.87 | $23.85 | 19300 |
| 2024-03-25 | 23.84 | $23.83 | 11205 |
| 2024-03-22 | 23.82 | $23.92 | 68313 |
| 2024-03-21 | 23.76 | $24.06 | 17940 |
| 2024-03-20 | 23.63 | $23.78 | 4904 |
| 2024-03-19 | 23.57 | $23.40 | 22716 |
| 2024-03-18 | 23.61 | $23.33 | 17205 |
| 2024-03-15 | 23.67 | $23.25 | 38900 |
| 2024-03-14 | 23.78 | $23.40 | 10548 |
| 2024-03-13 | 23.85 | $23.64 | 9100 |
| 2024-03-12 | 23.86 | $23.73 | 30000 |
| 2024-03-11 | 23.84 | $23.50 | 37200 |
| 2024-03-08 | 23.88 | $23.69 | 9500 |
| 2024-03-07 | 23.86 | $23.98 | 23100 |
| 2024-03-06 | 23.74 | $23.64 | 16200 |
| 2024-03-05 | 23.70 | $23.44 | 41400 |
| 2024-03-04 | 23.70 | $23.85 | 15600 |
| 2024-03-01 | 23.56 | $23.77 | 19400 |
| 2024-02-29 | 23.42 | $23.46 | 37020 |
| 2024-02-28 | 23.34 | $23.26 | 4705 |
| 2024-02-27 | 23.30 | $23.34 | 20624 |
| 2024-02-26 | 23.22 | $23.22 | 14808 |
| 2024-02-23 | 23.15 | $23.16 | 67146 |
| 2024-02-22 | 23.09 | $23.13 | 18926 |
| 2024-02-21 | 23.01 | $22.59 | 8922 |
| 2024-02-20 | 23.08 | $22.71 | 2436 |
| 2024-02-16 | 23.13 | $22.92 | 10009 |
| 2024-02-15 | 23.11 | $23.20 | 6000 |
| 2024-02-14 | 23.00 | $23.04 | 28500 |
| 2024-02-13 | 22.91 | $22.55 | 6800 |
| 2024-02-12 | 22.94 | $23.11 | 13518 |
| 2024-02-09 | 22.80 | $23.03 | 19030 |
| 2024-02-08 | 22.65 | $22.79 | 12500 |
| 2024-02-07 | 22.53 | $22.55 | 90000 |
| 2024-02-06 | 22.47 | $22.40 | 52841 |
| 2024-02-05 | 22.43 | $22.33 | 23901 |
| 2024-02-02 | 22.40 | $22.47 | 525 |
| 2024-02-01 | 22.32 | $22.26 | 8200 |
| 2024-01-31 | 22.29 | $21.90 | 11600 |
| 2024-01-30 | 22.36 | $22.32 | 9900 |
| 2024-01-29 | 22.30 | $22.48 | 13109 |
| 2024-01-26 | 22.18 | $22.17 | 9100 |
| 2024-01-25 | 22.13 | $22.34 | 29023 |
| 2024-01-24 | 22.01 | $22.16 | 15038 |
| 2024-01-23 | 21.92 | $22.22 | 23545 |
| 2024-01-22 | 21.79 | $22.24 | 25406 |
| 2024-01-19 | 21.62 | $22.01 | 167400 |
| 2024-01-18 | 21.49 | $21.64 | 20506 |
| 2024-01-17 | 21.45 | $21.32 | 6500 |
| 2024-01-16 | 21.51 | $21.46 | 3400 |
| 2024-01-12 | 21.54 | $21.59 | 24309 |
| 2024-01-11 | 21.53 | $21.62 | 16700 |
| 2024-01-10 | 21.51 | $21.42 | 1842 |
| 2024-01-09 | 21.55 | $21.60 | 5400 |
| 2024-01-08 | 21.55 | $21.41 | 5135 |
| 2024-01-05 | 21.61 | $21.54 | 6338 |
| 2024-01-04 | 21.65 | $21.60 | 6200 |
| 2024-01-03 | 21.67 | $21.64 | 21900 |
| 2024-01-02 | 21.69 | $21.52 | 75521 |
| 2023-12-29 | 21.75 | $21.56 | 19800 |
| 2023-12-28 | 21.82 | $21.78 | 13445 |
| 2023-12-27 | 21.83 | $21.87 | 183100 |
| 2023-12-26 | 21.82 | $21.86 | 4149 |
| 2023-12-22 | 21.82 | $21.75 | 5802 |
| 2023-12-21 | 21.84 | $21.99 | 10209 |
| 2023-12-20 | 21.80 | $21.89 | 20400 |
| 2023-12-19 | 21.79 | $22.17 | 211200 |
| 2023-12-18 | 21.69 | $22.02 | 8730 |
| 2023-12-15 | 21.61 | $21.92 | 37500 |
| 2023-12-14 | 21.56 | $21.87 | 433411 |
| 2023-12-13 | 21.51 | $21.53 | 42431 |
| 2023-12-12 | 21.57 | $21.38 | 17237 |
| 2023-12-11 | 21.69 | $21.65 | 6600 |
| 2023-12-08 | 21.77 | $21.65 | 25704 |
| 2023-12-07 | 21.86 | $21.67 | 11427 |
| 2023-12-06 | 21.97 | $21.50 | 7700 |
| 2023-12-05 | 22.17 | $21.95 | 10400 |
| 2023-12-04 | 22.27 | $22.14 | 17400 |
| 2023-12-01 | 22.33 | $22.25 | 13530 |
| 2023-11-30 | 22.38 | $22.48 | 45200 |
| 2023-11-29 | 22.37 | $22.56 | 204 |
| 2023-11-28 | 22.33 | $22.53 | 10500 |
| 2023-11-27 | 22.30 | $22.30 | 9400 |
| 2023-11-24 | 22.35 | $22.36 | 13515 |
| 2023-11-22 | 22.38 | $22.55 | 11137 |
| 2023-11-21 | 22.37 | $22.79 | 3700 |
| 2023-11-20 | 22.29 | $22.62 | 34112 |
| 2023-11-17 | 22.25 | $22.41 | 17700 |
| 2023-11-16 | 22.27 | $22.34 | 9600 |
| 2023-11-15 | 22.33 | $22.76 | 21900 |
| 2023-11-14 | 22.28 | $22.68 | 5700 |
| 2023-11-13 | 22.25 | $22.65 | 12705 |
| 2023-11-10 | 22.23 | $22.31 | 13100 |
| 2023-11-09 | 22.33 | $22.33 | 27700 |
| 2023-11-08 | 22.44 | $22.43 | 17600 |
| 2023-11-07 | 22.57 | $22.55 | 5225 |
| 2023-11-06 | 22.69 | $23.02 | 29900 |
| 2023-11-03 | 22.70 | $22.91 | 48900 |
| 2023-11-02 | 22.76 | $22.95 | 6000 |
| 2023-11-01 | 22.82 | $22.75 | 21630 |
| 2023-10-31 | 22.98 | $22.84 | 8110 |
| 2023-10-30 | 23.15 | $22.80 | 5900 |
| 2023-10-27 | 23.38 | $23.08 | 7000 |
| 2023-10-26 | 23.58 | $23.17 | 8022 |
| 2023-10-25 | 23.80 | $23.29 | 12600 |
| 2023-10-24 | 24.03 | $23.96 | 5830 |
| 2023-10-23 | 24.12 | $23.68 | 3600 |
| 2023-10-20 | 24.31 | $23.81 | 1828 |
| 2023-10-19 | 24.51 | $24.16 | 3438 |
| 2023-10-18 | 24.64 | $24.45 | 4600 |
| 2023-10-17 | 24.72 | $24.98 | 9126 |
| 2023-10-16 | 24.64 | $24.86 | 6100 |
| 2023-10-13 | 24.59 | $24.47 | 14130 |
| 2023-10-12 | 24.65 | $24.81 | 15400 |
| 2023-10-11 | 24.62 | $25.17 | 8915 |
| 2023-10-10 | 24.48 | $25.03 | 1044 |
| 2023-10-09 | 24.35 | $24.83 | 3500 |
| 2023-10-06 | 24.26 | $24.66 | 259400 |
| 2023-10-05 | 24.21 | $24.29 | 3000 |
| 2023-10-04 | 24.28 | $24.39 | 4640 |
| 2023-10-03 | 24.34 | $24.20 | 1440 |
| 2023-10-02 | 24.48 | $24.67 | 2600 |
| 2023-09-29 | 24.50 | $24.78 | 11100 |
| 2023-09-28 | 24.51 | $24.83 | 4408 |
| 2023-09-27 | 24.50 | $24.55 | 5100 |
| 2023-09-26 | 24.60 | $24.31 | 3900 |
| 2023-09-25 | 24.79 | $24.65 | 8508 |
| 2023-09-22 | 24.93 | $24.56 | 11200 |
| 2023-09-21 | 25.13 | $24.55 | 7241 |
| 2023-09-20 | 25.39 | $25.08 | 600 |
| 2023-09-19 | 25.54 | $25.36 | 5200 |
| 2023-09-18 | 25.63 | $25.47 | 1407 |
| 2023-09-15 | 25.72 | $25.46 | 58429 |
| 2023-09-14 | 25.82 | $25.89 | 13223 |
| 2023-09-13 | 25.82 | $25.65 | 3048 |
| 2023-09-12 | 25.89 | $25.80 | 1700 |
| 2023-09-11 | 25.93 | $25.97 | 3400 |
| 2023-09-08 | 25.93 | $25.82 | 7400 |
| 2023-09-07 | 25.97 | $25.84 | 5200 |
| 2023-09-06 | 26.02 | $26.05 | 6704 |
| 2023-09-05 | 26.01 | $26.15 | 5800 |
| 2023-09-01 | 25.97 | $26.49 | 10100 |
| 2023-08-31 | 25.81 | $26.30 | 5200 |
| 2023-08-30 | 25.69 | $26.27 | 15200 |
| 2023-08-29 | 25.55 | $26.13 | 2720 |
| 2023-08-28 | 25.42 | $25.78 | 52700 |
| 2023-08-25 | 25.38 | $25.55 | 2800 |
| 2023-08-24 | 25.42 | $25.41 | 3900 |
| 2023-08-23 | 25.51 | $25.79 | 2700 |
| 2023-08-22 | 25.51 | $25.48 | 2547 |
| 2023-08-21 | 25.61 | $25.59 | 6606 |
| 2023-08-18 | 25.71 | $25.46 | 12028 |
| 2023-08-17 | 25.87 | $25.38 | 11724 |
| 2023-08-16 | 26.10 | $25.69 | 7731 |
| 2023-08-15 | 26.28 | $25.97 | 4208 |
| 2023-08-14 | 26.41 | $26.33 | 14200 |
| 2023-08-11 | 26.46 | $26.24 | 2434 |
| 2023-08-10 | 26.55 | $26.45 | 10300 |
| 2023-08-09 | 26.59 | $26.43 | 2731 |
| 2023-08-08 | 26.65 | $26.32 | 1313 |
| 2023-08-07 | 26.75 | $26.59 | 1000 |
| 2023-08-04 | 26.79 | $26.45 | 5902 |
| 2023-08-03 | 26.88 | $26.42 | 7300 |
| 2023-08-02 | 26.99 | $26.29 | 4600 |
| 2023-08-01 | 27.17 | $26.81 | 5808 |
| 2023-07-31 | 27.22 | $27.30 | 7800 |
| 2023-07-28 | 27.11 | $27.06 | 11700 |
| 2023-07-27 | 27.06 | $26.89 | 10300 |
| 2023-07-26 | 27.03 | $27.22 | 27200 |
| 2023-07-25 | 26.90 | $27.06 | 18000 |
| 2023-07-24 | 26.78 | $26.74 | 10800 |
| 2023-07-21 | 26.72 | $26.66 | 17433 |
| 2023-07-20 | 26.68 | $26.68 | 5200 |
| 2023-07-19 | 26.62 | $26.80 | 8744 |
| 2023-07-18 | 26.50 | $26.67 | 5900 |
| 2023-07-17 | 26.39 | $26.70 | 4925 |
| 2023-07-14 | 26.25 | $26.57 | 16233 |
| 2023-07-13 | 26.11 | $26.57 | 8245 |
| 2023-07-12 | 25.94 | $26.48 | 55400 |
| 2023-07-11 | 25.76 | $25.89 | 44900 |
| 2023-07-10 | 25.73 | $25.85 | 4200 |
| 2023-07-07 | 25.71 | $25.75 | 16840 |
| 2023-07-06 | 25.71 | $25.44 | 4700 |
| 2023-07-05 | 25.81 | $25.83 | 2700 |
| 2023-07-03 | 25.81 | $25.85 | 3800 |
| 2023-06-30 | 25.81 | $25.86 | 31628 |
| 2023-06-29 | 25.80 | $25.55 | 3701 |
| 2023-06-28 | 25.88 | $25.39 | 4808 |
| 2023-06-27 | 26.04 | $25.63 | 18200 |
| 2023-06-26 | 26.15 | $25.87 | 4611 |
| 2023-06-23 | 26.20 | $25.59 | 5300 |
| 2023-06-22 | 26.35 | $25.98 | 7300 |
| 2023-06-21 | 26.41 | $26.21 | 9300 |
| 2023-06-20 | 26.40 | $26.29 | 9900 |
| 2023-06-16 | 26.36 | $26.58 | 10700 |
| 2023-06-15 | 26.21 | $26.54 | 2800 |
| 2023-06-14 | 26.04 | $26.41 | 4925 |
| 2023-06-13 | 25.87 | $26.24 | 12311 |
| 2023-06-12 | 25.71 | $26.01 | 11841 |
| 2023-06-09 | 25.59 | $25.92 | 5500 |
| 2023-06-08 | 25.47 | $25.83 | 2241 |
| 2023-06-07 | 25.34 | $25.49 | 1400 |
| 2023-06-06 | 25.30 | $25.74 | 3324 |
| 2023-06-05 | 25.18 | $25.60 | 5741 |
| 2023-06-02 | 25.07 | $25.53 | 8618 |
| 2023-06-01 | 24.96 | $24.98 | 5205 |
| 2023-05-31 | 25.01 | $24.71 | 5000 |
| 2023-05-30 | 25.15 | $25.21 | 10734 |
| 2023-05-26 | 25.17 | $25.19 | 8423 |
| 2023-05-25 | 25.20 | $24.94 | 600 |
| 2023-05-24 | 25.32 | $24.94 | 35334 |
| 2023-05-23 | 25.47 | $25.26 | 4531 |
| 2023-05-22 | 25.55 | $25.58 | 3700 |
| 2023-05-19 | 25.55 | $25.29 | 10122 |
| 2023-05-18 | 25.63 | $25.48 | 7401 |
| 2023-05-17 | 25.68 | $25.61 | 12442 |
| 2023-05-16 | 25.69 | $25.56 | 3000 |
| 2023-05-15 | 25.71 | $25.67 | 5900 |
| 2023-05-12 | 25.71 | $25.51 | 7249 |
| 2023-05-11 | 25.75 | $25.58 | 37802 |
| 2023-05-10 | 25.78 | $25.80 | 30600 |
| 2023-05-09 | 25.74 | $25.74 | 18305 |
| 2023-05-08 | 25.71 | $25.75 | 6500 |
| 2023-05-05 | 25.66 | $25.79 | 4809 |
| 2023-05-04 | 25.59 | $25.35 | 32200 |
| 2023-05-03 | 25.65 | $25.47 | 400 |
| 2023-05-02 | 25.67 | $25.32 | 1700 |
| 2023-05-01 | 25.75 | $25.70 | 5100 |
| 2023-04-28 | 25.71 | $25.60 | 109900 |
| 2023-04-27 | 25.70 | $25.50 | 722 |
| 2023-04-26 | 25.71 | $25.36 | 7400 |
| 2023-04-25 | 25.76 | $25.32 | 12211 |
| 2023-04-24 | 25.83 | $25.69 | 2600 |
| 2023-04-21 | 25.80 | $25.49 | 2308 |
| 2023-04-20 | 25.81 | $25.67 | 1645 |
| 2023-04-19 | 25.77 | $25.62 | 33034 |
| 2023-04-18 | 25.72 | $25.82 | 30213 |
| 2023-04-17 | 25.60 | $25.63 | 6345 |
| 2023-04-14 | 25.50 | $25.56 | 16749 |
| 2023-04-13 | 25.40 | $25.74 | 14900 |
| 2023-04-12 | 25.22 | $25.57 | 8100 |
| 2023-04-11 | 25.04 | $25.31 | 6813 |
| 2023-04-10 | 24.90 | $25.00 | 11009 |
| 2023-04-06 | 24.84 | $24.94 | 21139 |
| 2023-04-05 | 24.77 | $24.85 | 9300 |
| 2023-04-04 | 24.71 | $25.12 | 23519 |
| 2023-04-03 | 24.56 | $24.94 | 28000 |
| 2023-03-31 | 24.43 | $24.87 | 3800 |
| 2023-03-30 | 24.30 | $24.88 | 3800 |
| 2023-03-29 | 24.14 | $24.56 | 38534 |
| 2023-03-28 | 24.04 | $24.33 | 346 |
| 2023-03-27 | 24.00 | $24.38 | 27000 |
| 2023-03-24 | 23.95 | $23.98 | 32600 |
| 2023-03-23 | 24.01 | $24.21 | 25433 |
| 2023-03-22 | 24.01 | $24.20 | 3200 |
| 2023-03-21 | 24.03 | $24.27 | 3802 |
| 2023-03-20 | 24.04 | $24.07 | 3000 |
| 2023-03-17 | 24.11 | $23.83 | 2900 |
| 2023-03-16 | 24.29 | $24.19 | 19400 |
| 2023-03-15 | 24.39 | $23.90 | 33842 |
| 2023-03-14 | 24.61 | $24.45 | 13400 |
| 2023-03-13 | 24.71 | $24.33 | 6511 |
| 2023-03-10 | 24.87 | $24.62 | 5128 |
| 2023-03-09 | 24.98 | $24.86 | 17700 |
| 2023-03-08 | 25.04 | $25.24 | 40503 |
| 2023-03-07 | 24.98 | $24.93 | 14100 |
| 2023-03-06 | 25.02 | $25.42 | 14000 |
| 2023-03-03 | 24.91 | $25.26 | 100612 |
| 2023-03-02 | 24.83 | $24.97 | 5300 |
| 2023-03-01 | 24.83 | $25.00 | 89340 |
| 2023-02-28 | 24.82 | $24.62 | 1800 |
| 2023-02-27 | 24.92 | $24.94 | 13100 |
| 2023-02-24 | 24.96 | $24.67 | 7726 |
| 2023-02-23 | 25.08 | $25.06 | 104600 |
| 2023-02-22 | 25.12 | $24.89 | 7000 |
| 2023-02-21 | 25.21 | $25.00 | 8920 |
| 2023-02-17 | 25.29 | $25.40 | 14324 |
| 2023-02-16 | 25.27 | $25.16 | 4800 |
| 2023-02-15 | 25.31 | $25.29 | 1729 |
| 2023-02-14 | 25.32 | $25.29 | 4600 |
| 2023-02-13 | 25.34 | $25.26 | 800 |
| 2023-02-10 | 25.36 | $25.09 | 7400 |
| 2023-02-09 | 25.44 | $25.15 | 34714 |
| 2023-02-08 | 25.53 | $25.17 | 2500 |
| 2023-02-07 | 25.62 | $25.20 | 9120 |
| 2023-02-06 | 25.71 | $25.09 | 2423 |
| 2023-02-03 | 25.86 | $25.30 | 15800 |
| 2023-02-02 | 25.97 | $25.68 | 24100 |
| 2023-02-01 | 25.98 | $25.86 | 2009 |
| 2023-01-31 | 25.93 | $25.72 | 2600 |
| 2023-01-30 | 25.90 | $25.58 | 14900 |
| 2023-01-27 | 25.90 | $25.70 | 1700 |
| 2023-01-26 | 25.86 | $25.89 | 10206 |
| 2023-01-25 | 25.74 | $25.77 | 1500 |
| 2023-01-24 | 25.63 | $25.66 | 8449 |
| 2023-01-23 | 25.52 | $25.64 | 4501 |
| 2023-01-20 | 25.39 | $25.56 | 11400 |
| 2023-01-19 | 25.25 | $25.39 | 3007 |
| 2023-01-18 | 25.12 | $25.33 | 3445 |
| 2023-01-17 | 24.99 | $25.33 | 3200 |
| 2023-01-13 | 24.82 | $25.24 | 14400 |
| 2023-01-12 | 24.64 | $25.09 | 168633 |
| 2023-01-11 | 24.46 | $24.85 | 61946 |
| 2023-01-10 | 24.33 | $24.67 | 2211 |
| 2023-01-09 | 24.22 | $24.57 | 10511 |
| 2023-01-06 | 24.12 | $24.61 | 25600 |
| 2023-01-05 | 24.00 | $23.99 | 2800 |
| 2023-01-04 | 24.04 | $24.07 | 17015 |
| 2023-01-03 | 24.07 | $23.98 | 1300 |
| 2022-12-30 | 24.14 | $24.28 | 4106 |
| 2022-12-29 | 24.13 | $24.42 | 22728 |
| 2022-12-28 | 24.08 | $24.24 | 32200 |
| 2022-12-27 | 24.08 | $24.21 | 8730 |
| 2022-12-23 | 24.09 | $24.21 | 7400 |
| 2022-12-22 | 24.12 | $24.33 | 6100 |
| 2022-12-21 | 24.11 | $24.38 | 4525 |
| 2022-12-20 | 24.09 | $24.61 | 13626 |
| 2022-12-19 | 24.00 | $23.85 | 11100 |
| 2022-12-16 | 24.14 | $23.98 | 42000 |
| 2022-12-15 | 24.27 | $24.29 | 172808 |
| 2022-12-14 | 24.33 | $24.35 | 3800 |
| 2022-12-13 | 24.40 | $24.66 | 3937 |
| 2022-12-12 | 24.39 | $24.24 | 2241 |
| 2022-12-09 | 24.51 | $24.47 | 2100 |
| 2022-12-08 | 24.59 | $24.44 | 43200 |
| 2022-12-07 | 24.71 | $24.42 | 2445 |
| 2022-12-06 | 24.86 | $24.40 | 7500 |
| 2022-12-05 | 25.05 | $24.58 | 9227 |
| 2022-12-02 | 25.22 | $25.11 | 4600 |
| 2022-12-01 | 25.27 | $25.26 | 1800 |
| 2022-11-30 | 25.29 | $25.59 | 11736 |
| 2022-11-29 | 25.20 | $25.09 | 9100 |
| 2022-11-28 | 25.25 | $24.93 | 9900 |
| 2022-11-25 | 25.36 | $25.02 | 2201 |
| 2022-11-23 | 25.46 | $25.27 | 6700 |
| 2022-11-22 | 25.51 | $25.36 | 24627 |
| 2022-11-21 | 25.54 | $25.18 | 12015 |
| 2022-11-18 | 25.64 | $25.21 | 76000 |
| 2022-11-17 | 25.74 | $25.27 | 3848 |
| 2022-11-16 | 25.84 | $25.66 | 4000 |
| 2022-11-15 | 25.83 | $25.91 | 87910 |
| 2022-11-14 | 25.74 | $25.63 | 9701 |
| 2022-11-11 | 25.71 | $25.76 | 5000 |
| 2022-11-10 | 25.63 | $25.52 | 165700 |
| 2022-11-09 | 25.60 | $25.36 | 23600 |
| 2022-11-08 | 25.62 | $25.67 | 21400 |
| 2022-11-07 | 25.53 | $25.81 | 14207 |
| 2022-11-04 | 25.38 | $25.92 | 29441 |
| 2022-11-03 | 25.16 | $25.19 | 15400 |
| 2022-11-02 | 25.12 | $25.31 | 2800 |
| 2022-11-01 | 25.03 | $25.12 | 2500 |
| 2022-10-31 | 24.98 | $24.96 | 729 |
| 2022-10-28 | 24.96 | $24.85 | 10040 |
| 2022-10-27 | 24.98 | $25.01 | 4600 |
| 2022-10-26 | 24.95 | $25.24 | 18513 |
| 2022-10-25 | 24.84 | $24.91 | 1600 |
| 2022-10-24 | 24.81 | $24.80 | 6700 |
| 2022-10-21 | 24.81 | $24.84 | 21748 |
| 2022-10-20 | 24.80 | $24.66 | 8817 |
| 2022-10-19 | 24.84 | $24.58 | 107600 |
| 2022-10-18 | 24.92 | $24.66 | 25400 |
| 2022-10-17 | 24.99 | $24.83 | 2200 |
| 2022-10-14 | 25.01 | $24.94 | 4400 |
| 2022-10-13 | 25.01 | $25.23 | 9700 |
| 2022-10-12 | 24.92 | $25.02 | 900 |
| 2022-10-11 | 24.86 | $24.93 | 6700 |
| 2022-10-10 | 24.83 | $25.15 | 11321 |
| 2022-10-07 | 24.72 | $25.26 | 9428 |
| 2022-10-06 | 24.55 | $25.12 | 76530 |
| 2022-10-05 | 24.39 | $25.15 | 49948 |
| 2022-10-04 | 24.19 | $25.02 | 58400 |
| 2022-10-03 | 24.00 | $24.27 | 21200 |
| 2022-09-30 | 24.00 | $24.05 | 2235 |
| 2022-09-29 | 24.09 | $24.23 | 23200 |
| 2022-09-28 | 24.14 | $24.25 | 17817 |
| 2022-09-27 | 24.20 | $23.79 | 17339 |
| 2022-09-26 | 24.43 | $23.74 | 1000 |
| 2022-09-23 | 24.73 | $24.24 | 72120 |
| 2022-09-22 | 24.95 | $24.87 | 7744 |
| 2022-09-21 | 25.01 | $24.95 | 900 |
| 2022-09-20 | 25.06 | $25.09 | 14628 |
| 2022-09-19 | 25.09 | $25.08 | 500 |
| 2022-09-16 | 25.12 | $24.88 | 2826 |
| 2022-09-15 | 25.23 | $25.13 | 19600 |
| 2022-09-14 | 25.29 | $25.38 | 4300 |
| 2022-09-13 | 25.28 | $25.49 | 10342 |
| 2022-09-12 | 25.23 | $25.65 | 11700 |
| 2022-09-09 | 25.13 | $25.21 | 1300 |
| 2022-09-08 | 25.14 | $24.74 | 9430 |
| 2022-09-07 | 25.31 | $24.61 | 2400 |
| 2022-09-06 | 25.55 | $25.01 | 2700 |
| 2022-09-02 | 25.73 | $25.22 | 4132 |
| 2022-09-01 | 25.87 | $24.89 | 6400 |
| 2022-08-31 | 26.15 | $25.48 | 10000 |
| 2022-08-30 | 26.30 | $25.96 | 4929 |
| 2022-08-29 | 26.32 | $26.19 | 8100 |
| 2022-08-26 | 26.27 | $26.26 | 5132 |
| 2022-08-25 | 26.18 | $26.08 | 17008 |
| 2022-08-24 | 26.12 | $26.22 | 182000 |
| 2022-08-23 | 25.99 | $26.08 | 5331 |
| 2022-08-22 | 25.88 | $25.88 | 31120 |
| 2022-08-19 | 25.81 | $25.66 | 25743 |
| 2022-08-18 | 25.78 | $25.56 | 3200 |
| 2022-08-17 | 25.78 | $25.57 | 25636 |
| 2022-08-16 | 25.77 | $25.51 | 12349 |
| 2022-08-15 | 25.77 | $25.68 | 5728 |
| 2022-08-12 | 25.71 | $26.04 | 3725 |
| 2022-08-11 | 25.52 | $25.98 | 16000 |
| 2022-08-10 | 25.30 | $25.69 | 59924 |
| 2022-08-09 | 25.13 | $25.31 | 3000 |
| 2022-08-08 | 25.04 | $24.97 | 6900 |
| 2022-08-05 | 25.04 | $24.92 | 20300 |
| 2022-08-04 | 25.05 | $25.04 | 3030 |
| 2022-08-03 | 25.03 | $24.86 | 5027 |
| 2022-08-02 | 25.06 | $24.86 | 7607 |
| 2022-08-01 | 25.10 | $25.22 | 3800 |
| 2022-07-29 | 25.03 | $25.66 | 11900 |
| 2022-07-28 | 24.81 | $25.50 | 9728 |
| 2022-07-27 | 24.60 | $25.51 | 8634 |
| 2022-07-26 | 24.34 | $25.05 | 15000 |
| 2022-07-25 | 24.18 | $24.74 | 5839 |
| 2022-07-22 | 24.09 | $24.49 | 4104 |
| 2022-07-21 | 24.06 | $24.48 | 18400 |
| 2022-07-20 | 24.05 | $24.83 | 5100 |
| 2022-07-19 | 23.93 | $24.61 | 13524 |
| 2022-07-18 | 23.87 | $24.78 | 14300 |
| 2022-07-15 | 23.76 | $24.25 | 7800 |
| 2022-07-14 | 23.80 | $23.99 | 47800 |
| 2022-07-13 | 23.96 | $24.25 | 4300 |
| 2022-07-12 | 24.08 | $24.15 | 7700 |
| 2022-07-11 | 24.28 | $24.91 | 6849 |
| 2022-07-08 | 24.30 | $24.83 | 3412 |
| 2022-07-07 | 24.36 | $24.64 | 22511 |
| 2022-07-06 | 24.51 | $23.88 | 66242 |
| 2022-07-05 | 24.96 | $24.12 | 29835 |
| 2022-07-01 | 25.44 | $25.11 | 23627 |
| 2022-06-30 | 25.72 | $25.35 | 15300 |
| 2022-06-29 | 26.00 | $26.09 | 107000 |
| 2022-06-28 | 26.13 | $26.14 | 19113 |
| 2022-06-27 | 26.27 | $25.97 | 44500 |
| 2022-06-24 | 26.50 | $25.99 | 20800 |
| 2022-06-23 | 26.79 | $25.76 | 12300 |
| 2022-06-22 | 27.22 | $26.67 | 133500 |
| 2022-06-21 | 27.46 | $26.94 | 35200 |
| 2022-06-17 | 27.67 | $27.05 | 9224 |
| 2022-06-16 | 27.89 | $27.61 | 31800 |
| 2022-06-15 | 27.98 | $27.63 | 103120 |
| 2022-06-14 | 28.09 | $27.32 | 66100 |
| 2022-06-13 | 28.32 | $27.82 | 202221 |
| 2022-06-10 | 28.43 | $28.23 | 25518 |
| 2022-06-09 | 28.43 | $28.52 | 9509 |
| 2022-06-08 | 28.34 | $28.47 | 34702 |
| 2022-06-07 | 28.24 | $28.44 | 35300 |
| 2022-06-06 | 28.12 | $28.41 | 30316 |
| 2022-06-03 | 27.98 | $28.13 | 22900 |
| 2022-06-02 | 27.90 | $28.36 | 28400 |
| 2022-06-01 | 27.72 | $27.98 | 49400 |
| 2022-05-31 | 27.63 | $27.47 | 29024 |
| 2022-05-27 | 27.67 | $27.96 | 14400 |
| 2022-05-26 | 27.57 | $27.81 | 104700 |
| 2022-05-25 | 27.50 | $27.64 | 18913 |
| 2022-05-24 | 27.46 | $27.65 | 46800 |
| 2022-05-23 | 27.41 | $27.72 | 35039 |
| 2022-05-20 | 27.32 | $27.51 | 118000 |
| 2022-05-19 | 27.29 | $27.49 | 202800 |
| 2022-05-18 | 27.26 | $27.13 | 22500 |
| 2022-05-17 | 27.34 | $27.72 | 27000 |
| 2022-05-16 | 27.25 | $27.86 | 238500 |
| 2022-05-13 | 27.10 | $27.32 | 23743 |
| 2022-05-12 | 27.08 | $27.01 | 16617 |
| 2022-05-11 | 27.17 | $27.09 | 85726 |
| 2022-05-10 | 27.25 | $26.66 | 6633 |
| 2022-05-09 | 27.49 | $26.65 | 29300 |
| 2022-05-06 | 27.79 | $27.67 | 29400 |
| 2022-05-05 | 27.82 | $27.91 | 20127 |
| 2022-05-04 | 27.79 | $28.07 | 6500 |
| 2022-05-03 | 27.70 | $27.53 | 7700 |
| 2022-05-02 | 27.76 | $27.64 | 23000 |
| 2022-04-29 | 27.79 | $27.65 | 1748 |
| 2022-04-28 | 27.83 | $27.73 | 12800 |
| 2022-04-27 | 27.84 | $27.76 | 20904 |
| 2022-04-26 | 27.85 | $27.49 | 13448 |
| 2022-04-25 | 27.94 | $27.43 | 2600 |
| 2022-04-22 | 28.07 | $27.54 | 8900 |
| 2022-04-21 | 28.18 | $28.21 | 3218 |
| 2022-04-20 | 28.10 | $27.93 | 38346 |
| 2022-04-19 | 28.09 | $28.05 | 10400 |
| 2022-04-18 | 28.03 | $28.61 | 36341 |
| 2022-04-14 | 27.77 | $28.27 | 259824 |
| 2022-04-13 | 27.56 | $28.12 | 95600 |
| 2022-04-12 | 27.35 | $27.67 | 17800 |
| 2022-04-11 | 27.23 | $27.24 | 2015 |
| 2022-04-08 | 27.21 | $27.29 | 5501 |
| 2022-04-07 | 27.18 | $27.06 | 7725 |
| 2022-04-06 | 27.21 | $27.00 | 17300 |
| 2022-04-05 | 27.26 | $27.10 | 47600 |
| 2022-04-04 | 27.29 | $27.15 | 9300 |
| 2022-04-01 | 27.31 | $26.90 | 2545 |
| 2022-03-31 | 27.41 | $26.94 | 87207 |
| 2022-03-30 | 27.51 | $27.29 | 5700 |
| 2022-03-29 | 27.51 | $26.97 | 33340 |
| 2022-03-28 | 27.61 | $27.08 | 49841 |
| 2022-03-25 | 27.69 | $27.81 | 20700 |
| 2022-03-24 | 27.55 | $27.78 | 29000 |
| 2022-03-23 | 27.37 | $27.61 | 2548 |
| 2022-03-22 | 27.21 | $27.00 | 48300 |
| 2022-03-21 | 27.20 | $27.13 | 31700 |
| 2022-03-18 | 27.13 | $26.66 | 203707 |
| 2022-03-17 | 27.20 | $26.50 | 1000 |
| 2022-03-16 | 27.32 | $25.90 | 2200 |
| 2022-03-15 | 27.64 | $25.96 | 10647 |
| 2022-03-14 | 28.01 | $26.26 | 17200 |
| 2022-03-11 | 28.35 | $28.09 | 4600 |
| 2022-03-10 | 28.16 | $27.70 | 13600 |
| 2022-03-09 | 28.04 | $27.22 | 17600 |
| 2022-03-08 | 28.02 | $29.76 | 84748 |
| 2022-03-07 | 27.17 | $28.98 | 16940 |
| 2022-03-04 | 26.38 | $27.66 | 13225 |
| 2022-03-03 | 25.82 | $26.93 | 6200 |
| 2022-03-02 | 25.36 | $26.65 | 21900 |
| 2022-03-01 | 24.89 | $25.98 | 4505 |
| 2022-02-28 | 24.52 | $25.04 | 95341 |
| 2022-02-25 | 24.38 | $24.69 | 36314 |
| 2022-02-24 | 24.32 | $24.17 | 23612 |
| 2022-02-23 | 24.41 | $23.60 | 78000 |
| 2022-02-22 | 24.71 | $24.18 | 1600 |
| 2022-02-18 | 24.89 | $24.42 | 11623 |
| 2022-02-17 | 25.03 | $25.19 | 9819 |
| 2022-02-16 | 24.97 | $25.20 | 306 |
| 2022-02-15 | 24.89 | $25.13 | 1318 |
| 2022-02-14 | 24.81 | $24.64 | 2000 |
| 2022-02-11 | 24.87 | $24.83 | 13400 |
| 2022-02-10 | 24.89 | $25.45 | 622 |
| 2022-02-09 | 24.72 | $25.57 | 3203 |
| 2022-02-08 | 24.47 | $24.73 | 5059 |
| 2022-02-07 | 24.44 | $24.73 | 700 |
| 2022-02-04 | 24.42 | $24.73 | 25800 |
| 2022-02-03 | 24.39 | $24.65 | 3800 |
| 2022-02-02 | 24.39 | $25.21 | 4741 |
| 2022-02-01 | 24.22 | $25.15 | 2203 |
| 2022-01-31 | 24.04 | $24.78 | 506 |
| 2022-01-28 | 23.95 | $24.14 | 4123 |
| 2022-01-27 | 24.05 | $23.73 | 4100 |
| 2022-01-26 | 24.32 | $24.05 | 3734 |
| 2022-01-25 | 24.55 | $24.26 | 18719 |
| 2022-01-24 | 24.79 | $24.54 | 18140 |
| 2022-01-21 | 24.99 | $24.18 | 2600 |
| 2022-01-20 | 25.35 | $24.63 | 54800 |
| 2022-01-19 | 25.66 | $25.10 | 10700 |
| 2022-01-18 | 25.90 | $25.42 | 9100 |
| 2022-01-14 | 26.08 | $26.03 | 1400 |
| 2022-01-13 | 26.12 | $25.99 | 2408 |
| 2022-01-12 | 26.18 | $26.27 | 1300 |
| 2022-01-11 | 26.16 | $25.83 | 2679 |
| 2022-01-10 | 26.28 | $25.83 | 12205 |
| 2022-01-07 | 26.42 | $26.35 | 1489 |
| 2022-01-06 | 26.43 | $26.35 | 4700 |
| 2022-01-05 | 26.45 | $26.11 | 6500 |
| 2022-01-04 | 26.54 | $26.86 | 3900 |
| 2022-01-03 | 26.41 | $26.64 | 17843 |
| 2021-12-31 | 26.33 | $26.55 | 4700 |
| 2021-12-30 | 26.25 | $26.60 | 2304 |
| 2021-12-29 | 26.15 | $26.61 | 15200 |
| 2021-12-28 | 26.01 | $26.59 | 913 |
| 2021-12-27 | 25.86 | $26.71 | 47136 |
| 2021-12-23 | 25.65 | $26.28 | 8800 |
| 2021-12-22 | 25.52 | $26.04 | 35335 |
| 2021-12-21 | 25.45 | $25.82 | 335615 |
| 2021-12-20 | 25.45 | $25.09 | 4105 |
| 2021-12-17 | 25.68 | $25.57 | 8300 |
| 2021-12-16 | 25.81 | $25.65 | 3806 |
| 2021-12-15 | 25.96 | $26.10 | 917 |
| 2021-12-14 | 26.00 | $25.71 | 8045 |
| 2021-12-13 | 26.18 | $26.02 | 1200 |
| 2021-12-10 | 26.31 | $26.55 | 7115 |
| 2021-12-09 | 26.29 | $26.48 | 27200 |
| 2021-12-08 | 26.31 | $26.89 | 6415 |
| 2021-12-07 | 26.20 | $26.77 | 8500 |
| 2021-12-06 | 26.11 | $26.03 | 2000 |
| 2021-12-03 | 26.23 | $25.78 | 5800 |
| 2021-12-02 | 26.47 | $26.18 | 3500 |
| 2021-12-01 | 26.65 | $25.66 | 17038 |
| 2021-11-30 | 27.02 | $26.31 | 5800 |
| 2021-11-29 | 27.27 | $26.85 | 2345 |
| 2021-11-26 | 27.41 | $26.61 | 800 |
| 2021-11-24 | 27.64 | $27.27 | 5649 |
| 2021-11-23 | 27.72 | $27.17 | 23900 |
| 2021-11-22 | 27.84 | $27.30 | 338636 |
| 2021-11-19 | 27.93 | $27.51 | 10322 |
| 2021-11-18 | 27.97 | $27.62 | 1021 |
| 2021-11-17 | 27.98 | $27.67 | 800 |
| 2021-11-16 | 27.96 | $27.87 | 1200 |
| 2021-11-15 | 27.87 | $27.65 | 400 |
| 2021-11-12 | 27.82 | $27.69 | 600 |
| 2021-11-11 | 27.74 | $27.45 | 16135 |
| 2021-11-10 | 27.70 | $27.28 | 230 |
| 2021-11-09 | 27.69 | $27.72 | 932 |
| 2021-11-08 | 27.54 | $27.72 | 200 |
| 2021-11-05 | 27.34 | $27.50 | 4807 |
| 2021-11-04 | 27.16 | $27.39 | 104200 |
| 2021-11-03 | 26.97 | $27.20 | 2700 |
| 2021-11-02 | 26.79 | $26.94 | 3600 |
| 2021-11-01 | 26.64 | $26.87 | 924 |
| 2021-10-29 | 26.47 | $26.55 | 432 |
| 2021-10-28 | 26.37 | $26.41 | 1800 |
| 2021-10-27 | 26.28 | $25.98 | 1700 |
| 2021-10-26 | 26.30 | $26.37 | 437 |
| 2021-10-25 | 26.19 | $26.33 | 300 |
| 2021-10-22 | 26.08 | $26.33 | 2349 |
| 2021-10-21 | 25.93 | $26.34 | 1000 |
| 2021-10-20 | 25.74 | $26.12 | 1948 |
| 2021-10-19 | 25.58 | $26.00 | 5600 |
| 2021-10-18 | 25.42 | $25.93 | 2702 |
| 2021-10-15 | 25.25 | $25.75 | 2000 |
| 2021-10-14 | 25.10 | $25.64 | 15318 |
| 2021-10-13 | 24.95 | $25.19 | 200 |
| 2021-10-12 | 24.91 | $25.04 | 200 |
| 2021-10-11 | 24.92 | $24.95 | 2840 |
| 2021-10-08 | 24.96 | $25.10 | 1200 |
| 2021-10-07 | 24.96 | $25.28 | 3526 |
| 2021-10-06 | 24.92 | $24.93 | 3301 |
| 2021-10-05 | 24.97 | $24.94 | 6200 |
| 2021-10-04 | 25.05 | $24.71 | 12900 |
| 2021-10-01 | 25.21 | $25.06 | 49010 |
| 2021-09-30 | 25.30 | $24.83 | 10917 |
| 2021-09-29 | 25.49 | $25.09 | 3200 |
| 2021-09-28 | 25.63 | $25.79 | — |
| 2021-09-27 | 25.59 | $25.79 | 3300 |
| 2021-09-24 | 25.53 | $25.78 | 3000 |
| 2021-09-23 | 25.47 | $25.81 | 1947 |
| 2021-09-22 | 25.39 | $25.42 | 900 |
| 2021-09-21 | 25.42 | $25.11 | 3246 |
| 2021-09-20 | 25.55 | $25.09 | 47221 |
| 2021-09-17 | 25.71 | $25.59 | 7240 |
| 2021-09-16 | 25.76 | $25.77 | 2600 |
| 2021-09-15 | 25.75 | $25.71 | 1400 |
| 2021-09-14 | 25.76 | $25.46 | 1300 |
| 2021-09-13 | 25.86 | $25.61 | 212 |
| 2021-09-10 | 25.93 | $25.61 | 29422 |
| 2021-09-09 | 26.01 | $25.76 | 22900 |
| 2021-09-08 | 26.05 | $25.78 | 1900 |
| 2021-09-07 | 26.10 | $25.95 | 2600 |
| 2021-09-03 | 26.10 | $26.17 | 3538 |
| 2021-09-02 | 26.03 | $26.15 | 3400 |
| 2021-09-01 | 25.94 | $26.00 | 5231 |
| 2021-08-31 | 25.88 | $26.10 | — |
| 2021-08-30 | 25.77 | $26.10 | 1004 |
| 2021-08-27 | 25.63 | $25.69 | — |
| 2021-08-26 | 25.59 | $25.70 | 1500 |
| 2021-08-25 | 25.54 | $25.89 | 24834 |
| 2021-08-24 | 25.42 | $25.71 | 1300 |
| 2021-08-23 | 25.33 | $25.49 | 1006 |
| 2021-08-20 | 25.29 | $25.15 | 7500 |
| 2021-08-19 | 25.34 | $24.87 | 6540 |
| 2021-08-18 | 25.50 | $25.02 | 23005 |
| 2021-08-17 | 25.64 | $25.21 | 7400 |
| 2021-08-16 | 25.75 | $25.57 | 1300 |
| 2021-08-13 | 25.76 | $25.65 | 7500 |
| 2021-08-12 | 25.76 | $25.74 | 540 |
| 2021-08-11 | 25.71 | $25.73 | 629 |
| 2021-08-10 | 25.66 | $25.64 | 9408 |
| 2021-08-09 | 25.63 | $25.61 | 4737 |
| 2021-08-06 | 25.59 | $25.63 | 327 |
| 2021-08-05 | 25.53 | $25.68 | 12825 |
| 2021-08-04 | 25.44 | $25.55 | — |
| 2021-08-03 | 25.38 | $25.55 | 8800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.01
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.44
Average
51.24
Maximum
72.60
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 43.01 | $28.11 | 238 |
| 2026-07-30 | 43.42 | $28.17 | 1026 |
| 2026-07-29 | 36.21 | $27.43 | 8800 |
| 2026-07-28 | 37.82 | $27.69 | 2600 |
| 2026-07-27 | 40.24 | $28.06 | 1800 |
| 2026-07-24 | 40.98 | $28.17 | 101 |
| 2026-07-23 | 42.25 | $28.36 | 53304 |
| 2026-07-22 | 44.17 | $28.64 | 3418 |
| 2026-07-21 | 43.21 | $28.53 | 4516 |
| 2026-07-20 | 37.11 | $27.88 | 744 |
| 2026-07-17 | 38.31 | $28.08 | 307 |
| 2026-07-16 | 39.78 | $28.32 | 13700 |
| 2026-07-15 | 42.63 | $28.76 | 100 |
| 2026-07-14 | 41.73 | $28.66 | 6415 |
| 2026-07-13 | 38.52 | $28.31 | 2300 |
| 2026-07-10 | 42.46 | $28.93 | 100 |
| 2026-07-09 | 41.91 | $28.87 | 1217 |
| 2026-07-08 | 40.20 | $28.68 | 2104 |
| 2026-07-07 | 41.30 | $28.86 | 644 |
| 2026-07-06 | 46.34 | $29.62 | 4500 |
| 2026-07-02 | 43.22 | $29.26 | 500 |
| 2026-07-01 | 43.55 | $29.31 | 1913 |
| 2026-06-30 | 46.56 | $29.75 | 21500 |
| 2026-06-29 | 43.97 | $29.44 | 54404 |
| 2026-06-26 | 42.95 | $29.32 | 27600 |
| 2026-06-25 | 45.57 | $29.72 | 12349 |
| 2026-06-24 | 44.28 | $29.56 | 3800 |
| 2026-06-23 | 45.43 | $29.74 | 6400 |
| 2026-06-22 | 53.01 | $30.78 | 14999 |
| 2026-06-18 | 52.28 | $30.68 | 5300 |
| 2026-06-17 | 51.35 | $30.55 | 18170 |
| 2026-06-16 | 54.53 | $30.96 | 3000 |
| 2026-06-15 | 56.06 | $31.15 | 22700 |
| 2026-06-12 | 51.73 | $30.51 | 4298 |
| 2026-06-11 | 50.65 | $30.36 | 26951 |
| 2026-06-10 | 42.67 | $29.38 | 10400 |
| 2026-06-09 | 45.52 | $29.78 | 8661 |
| 2026-06-08 | 45.89 | $29.83 | 34943 |
| 2026-06-05 | 44.36 | $29.65 | 3400 |
| 2026-06-04 | 54.49 | $30.90 | 15500 |
| 2026-06-03 | 55.06 | $30.96 | 2306 |
| 2026-06-02 | 57.45 | $31.21 | 3402 |
| 2026-06-01 | 58.22 | $31.29 | 500 |
| 2026-05-29 | 57.27 | $31.15 | 337 |
| 2026-05-28 | 56.94 | $31.10 | 400 |
| 2026-05-27 | 56.49 | $31.03 | 5756 |
| 2026-05-26 | 58.74 | $31.30 | 5015 |
| 2026-05-22 | 53.38 | $30.48 | 9002 |
| 2026-05-21 | 53.17 | $30.45 | 4802 |
| 2026-05-20 | 51.85 | $30.26 | 1600 |
| 2026-05-19 | 48.76 | $29.83 | 1300 |
| 2026-05-18 | 52.09 | $30.28 | 2900 |
| 2026-05-15 | 51.74 | $30.23 | 1607 |
| 2026-05-14 | 59.06 | $31.13 | 3430 |
| 2026-05-13 | 61.44 | $31.39 | 600 |
| 2026-05-12 | 58.83 | $30.96 | 8800 |
| 2026-05-11 | 62.98 | $31.40 | 4721 |
| 2026-05-08 | 62.11 | $31.25 | 2400 |
| 2026-05-07 | 59.28 | $30.78 | 1702 |
| 2026-05-06 | 64.55 | $31.32 | 5821 |
| 2026-05-05 | 60.47 | $30.66 | 4240 |
| 2026-05-04 | 56.43 | $30.10 | 1400 |
| 2026-05-01 | 59.42 | $30.39 | 2467 |
| 2026-04-30 | 59.52 | $30.40 | 12531 |
| 2026-04-29 | 54.06 | $29.68 | 20361 |
| 2026-04-28 | 55.55 | $29.83 | 2600 |
| 2026-04-27 | 56.53 | $29.93 | 24147 |
| 2026-04-24 | 57.20 | $30.00 | 30441 |
| 2026-04-23 | 55.70 | $29.79 | 2001 |
| 2026-04-22 | 58.97 | $30.14 | 3200 |
| 2026-04-21 | 55.88 | $29.70 | 2922 |
| 2026-04-20 | 60.62 | $30.18 | 4573 |
| 2026-04-17 | 62.08 | $30.32 | 700 |
| 2026-04-16 | 59.43 | $29.92 | 10308 |
| 2026-04-15 | 59.43 | $29.92 | 2300 |
| 2026-04-14 | 60.48 | $30.03 | 3201 |
| 2026-04-13 | 58.97 | $29.79 | 20700 |
| 2026-04-10 | 57.90 | $29.62 | 13200 |
| 2026-04-09 | 57.46 | $29.55 | 16239 |
| 2026-04-08 | 55.91 | $29.30 | 21039 |
| 2026-04-07 | 47.71 | $28.17 | 1021 |
| 2026-04-06 | 48.09 | $28.22 | 18200 |
| 2026-04-02 | 46.65 | $28.04 | 11629 |
| 2026-04-01 | 47.84 | $28.21 | 22391 |
| 2026-03-31 | 44.78 | $27.82 | 4095 |
| 2026-03-30 | 38.34 | $27.09 | 1500 |
| 2026-03-27 | 37.48 | $27.00 | 10480 |
| 2026-03-26 | 38.55 | $27.19 | 5251 |
| 2026-03-25 | 42.97 | $27.91 | 1908 |
| 2026-03-24 | 37.80 | $27.36 | 2800 |
| 2026-03-23 | 38.52 | $27.48 | 35327 |
| 2026-03-20 | 32.25 | $26.87 | 6600 |
| 2026-03-19 | 37.70 | $27.78 | 22431 |
| 2026-03-18 | 38.31 | $27.87 | 3800 |
| 2026-03-17 | 40.89 | $28.24 | 29500 |
| 2026-03-16 | 39.42 | $28.10 | 3200 |
| 2026-03-13 | 35.29 | $27.72 | 20000 |
| 2026-03-12 | 38.15 | $28.16 | 24128 |
| 2026-03-11 | 41.42 | $28.61 | 6632 |
| 2026-03-10 | 40.34 | $28.51 | 3800 |
| 2026-03-09 | 39.17 | $28.40 | 12400 |
| 2026-03-06 | 37.36 | $28.23 | 53727 |
| 2026-03-05 | 38.78 | $28.45 | 6063 |
| 2026-03-04 | 43.46 | $29.11 | 930 |
| 2026-03-03 | 40.57 | $28.83 | 8132 |
| 2026-03-02 | 51.71 | $30.07 | 2603 |
| 2026-02-27 | 56.07 | $30.44 | 5144 |
| 2026-02-26 | 56.07 | $30.44 | 16500 |
| 2026-02-25 | 58.23 | $30.62 | 2200 |
| 2026-02-24 | 54.53 | $30.22 | 13200 |
| 2026-02-23 | 52.75 | $30.04 | 7000 |
| 2026-02-20 | 53.53 | $30.11 | 3309 |
| 2026-02-19 | 50.56 | $29.81 | 900 |
| 2026-02-18 | 51.39 | $29.89 | 1100 |
| 2026-02-17 | 50.03 | $29.75 | 25443 |
| 2026-02-13 | 49.16 | $29.66 | 18206 |
| 2026-02-12 | 46.70 | $29.41 | 6600 |
| 2026-02-11 | 51.94 | $29.96 | 9700 |
| 2026-02-10 | 52.76 | $30.04 | 700 |
| 2026-02-09 | 54.59 | $30.22 | 8500 |
| 2026-02-06 | 53.40 | $30.08 | 36802 |
| 2026-02-05 | 44.32 | $29.17 | 400 |
| 2026-02-04 | 48.35 | $29.58 | 2133 |
| 2026-02-03 | 54.56 | $30.12 | 2509 |
| 2026-02-02 | 57.28 | $30.33 | 1100 |
| 2026-01-30 | 54.83 | $30.09 | 2000 |
| 2026-01-29 | 62.47 | $30.63 | 1246 |
| 2026-01-28 | 62.62 | $30.64 | 1345 |
| 2026-01-27 | 62.44 | $30.62 | 300 |
| 2026-01-26 | 60.60 | $30.41 | 2546 |
| 2026-01-23 | 60.34 | $30.38 | 9706 |
| 2026-01-22 | 65.03 | $30.72 | 1700 |
| 2026-01-21 | 63.85 | $30.57 | 5200 |
| 2026-01-20 | 59.92 | $30.11 | 4100 |
| 2026-01-16 | 66.82 | $30.57 | 3314 |
| 2026-01-15 | 66.02 | $30.47 | 7000 |
| 2026-01-14 | 63.84 | $30.21 | 2537 |
| 2026-01-13 | 63.75 | $30.20 | 1046 |
| 2026-01-12 | 64.62 | $30.26 | 3500 |
| 2026-01-09 | 63.92 | $30.17 | 1700 |
| 2026-01-08 | 61.09 | $29.82 | 9800 |
| 2026-01-07 | 61.22 | $29.83 | 7100 |
| 2026-01-06 | 64.90 | $30.11 | 300 |
| 2026-01-05 | 61.35 | $29.66 | 1800 |
| 2026-01-02 | 57.03 | $29.19 | 4137 |
| 2025-12-31 | 52.41 | $28.76 | 5500 |
| 2025-12-30 | 55.72 | $29.01 | 548 |
| 2025-12-29 | 56.67 | $29.08 | 2914 |
| 2025-12-26 | 57.61 | $29.15 | 800 |
| 2025-12-24 | 59.20 | $29.27 | 400 |
| 2025-12-23 | 58.66 | $29.21 | 11328 |
| 2025-12-22 | 59.03 | $29.24 | 1000 |
| 2025-12-19 | 55.83 | $28.88 | 7800 |
| 2025-12-18 | 51.87 | $28.48 | 17115 |
| 2025-12-17 | 47.98 | $28.13 | 7300 |
| 2025-12-16 | 52.59 | $28.53 | 6227 |
| 2025-12-15 | 54.07 | $28.65 | 6400 |
| 2025-12-12 | 55.68 | $28.78 | 1992 |
| 2025-12-11 | 62.64 | $29.29 | 3949 |
| 2025-12-10 | 61.29 | $29.14 | 6004 |
| 2025-12-09 | 57.81 | $28.78 | 2901 |
| 2025-12-08 | 57.20 | $28.72 | 6242 |
| 2025-12-05 | 57.33 | $28.73 | 1100 |
| 2025-12-04 | 57.05 | $28.70 | 1900 |
| 2025-12-03 | 56.50 | $28.64 | 4900 |
| 2025-12-02 | 54.11 | $28.38 | 1441 |
| 2025-12-01 | 53.08 | $28.27 | 921 |
| 2025-11-28 | 56.03 | $28.54 | 2555 |
| 2025-11-26 | 53.77 | $28.29 | 3500 |
| 2025-11-25 | 51.09 | $28.01 | 1501 |
| 2025-11-24 | 47.26 | $27.64 | 3800 |
| 2025-11-21 | 40.70 | $27.09 | 2220 |
| 2025-11-20 | 34.82 | $26.67 | 2100 |
| 2025-11-19 | 40.13 | $27.26 | 8843 |
| 2025-11-18 | 39.69 | $27.23 | 500 |
| 2025-11-17 | 40.55 | $27.32 | 1200 |
| 2025-11-14 | 44.96 | $27.75 | 1300 |
| 2025-11-13 | 45.28 | $27.78 | 3700 |
| 2025-11-12 | 52.25 | $28.36 | 800 |
| 2025-11-11 | 51.89 | $28.33 | 2200 |
| 2025-11-10 | 51.77 | $28.32 | 8400 |
| 2025-11-07 | 48.20 | $28.02 | 7155 |
| 2025-11-06 | 45.52 | $27.81 | 2343 |
| 2025-11-05 | 50.48 | $28.23 | 437 |
| 2025-11-04 | 47.78 | $28.02 | 600 |
| 2025-11-03 | 52.30 | $28.37 | 2304 |
| 2025-10-31 | 53.40 | $28.45 | 127 |
| 2025-10-30 | 50.83 | $28.24 | 700 |
| 2025-10-29 | 54.65 | $28.52 | 5000 |
| 2025-10-28 | 57.59 | $28.72 | 3024 |
| 2025-10-27 | 59.89 | $28.87 | 2100 |
| 2025-10-24 | 58.20 | $28.71 | 1644 |
| 2025-10-23 | 55.30 | $28.45 | 3817 |
| 2025-10-22 | 52.39 | $28.21 | 2209 |
| 2025-10-21 | 58.06 | $28.59 | 3300 |
| 2025-10-20 | 57.37 | $28.53 | 1144 |
| 2025-10-17 | 52.40 | $28.13 | 1800 |
| 2025-10-16 | 52.13 | $28.11 | 2500 |
| 2025-10-15 | 57.63 | $28.47 | 2500 |
| 2025-10-14 | 56.16 | $28.35 | 2633 |
| 2025-10-13 | 53.36 | $28.13 | 3837 |
| 2025-10-10 | 47.07 | $27.70 | 1300 |
| 2025-10-09 | 60.38 | $28.44 | 9300 |
| 2025-10-08 | 63.37 | $28.57 | 4322 |
| 2025-10-07 | 59.24 | $28.29 | 7200 |
| 2025-10-06 | 62.84 | $28.44 | 7140 |
| 2025-10-03 | 60.56 | $28.29 | 2109 |
| 2025-10-02 | 59.94 | $28.25 | 25144 |
| 2025-10-01 | 58.21 | $28.14 | 1700 |
| 2025-09-30 | 58.87 | $28.17 | 5500 |
| 2025-09-29 | 59.29 | $28.19 | 1900 |
| 2025-09-26 | 57.85 | $28.09 | 600 |
| 2025-09-25 | 54.16 | $27.85 | 2500 |
| 2025-09-24 | 58.64 | $28.07 | 900 |
| 2025-09-23 | 62.66 | $28.25 | 2632 |
| 2025-09-22 | 65.52 | $28.37 | 5400 |
| 2025-09-19 | 64.49 | $28.29 | 4042 |
| 2025-09-18 | 64.37 | $28.28 | 2200 |
| 2025-09-17 | 59.93 | $27.95 | 3828 |
| 2025-09-16 | 59.49 | $27.92 | 16600 |
| 2025-09-15 | 62.28 | $28.05 | 900 |
| 2025-09-12 | 61.35 | $27.98 | 3437 |
| 2025-09-11 | 64.81 | $28.14 | 2124 |
| 2025-09-10 | 60.44 | $27.81 | 1926 |
| 2025-09-09 | 60.44 | $27.81 | 4700 |
| 2025-09-08 | 59.90 | $27.77 | 2034 |
| 2025-09-05 | 59.23 | $27.72 | 427 |
| 2025-09-04 | 60.57 | $27.79 | 423 |
| 2025-09-03 | 57.01 | $27.52 | 2100 |
| 2025-09-02 | 57.01 | $27.52 | 1334 |
| 2025-08-29 | 60.48 | $27.71 | 1040 |
| 2025-08-28 | 63.37 | $27.86 | 500 |
| 2025-08-27 | 62.23 | $27.76 | 300 |
| 2025-08-26 | 61.31 | $27.68 | 1000 |
| 2025-08-25 | 59.68 | $27.54 | 15720 |
| 2025-08-22 | 62.73 | $27.71 | 2400 |
| 2025-08-21 | 55.48 | $27.14 | 1603 |
| 2025-08-20 | 56.39 | $27.19 | 332 |
| 2025-08-19 | 56.75 | $27.21 | 700 |
| 2025-08-18 | 59.60 | $27.37 | 5002 |
| 2025-08-15 | 58.74 | $27.30 | 2835 |
| 2025-08-14 | 60.49 | $27.40 | 300 |
| 2025-08-13 | 63.93 | $27.59 | 4100 |
| 2025-08-12 | 61.41 | $27.36 | 300 |
| 2025-08-11 | 55.63 | $26.91 | 1106 |
| 2025-08-08 | 56.89 | $26.98 | 4504 |
| 2025-08-07 | 57.60 | $27.02 | 1611 |
| 2025-08-06 | 58.81 | $27.09 | 1030 |
| 2025-08-05 | 57.35 | $26.97 | 1437 |
| 2025-08-04 | 59.01 | $27.07 | 510 |
| 2025-08-01 | 52.16 | $26.55 | 2000 |
| 2025-07-31 | 60.68 | $27.01 | 2400 |
| 2025-07-30 | 61.09 | $27.03 | 3800 |
| 2025-07-29 | 61.89 | $27.07 | 2400 |
| 2025-07-28 | 64.28 | $27.19 | 300 |
| 2025-07-25 | 66.95 | $27.32 | 649 |
| 2025-07-24 | 65.26 | $27.16 | 5047 |
| 2025-07-23 | 66.06 | $27.20 | 1300 |
| 2025-07-22 | 64.08 | $27.01 | 2700 |
| 2025-07-21 | 62.43 | $26.86 | 4815 |
| 2025-07-18 | 62.98 | $26.89 | 500 |
| 2025-07-17 | 62.67 | $26.86 | 1941 |
| 2025-07-16 | 58.94 | $26.52 | 1742 |
| 2025-07-15 | 57.77 | $26.42 | 1931 |
| 2025-07-14 | 63.28 | $26.74 | 1443 |
| 2025-07-11 | 60.96 | $26.53 | 500 |
| 2025-07-10 | 65.46 | $26.77 | 445 |
| 2025-07-09 | 65.05 | $26.73 | 1209 |
| 2025-07-08 | 62.97 | $26.53 | 3800 |
| 2025-07-07 | 64.80 | $26.63 | 213 |
| 2025-07-03 | 66.83 | $26.74 | 400 |
| 2025-07-02 | 64.73 | $26.52 | 615 |
| 2025-07-01 | 63.94 | $26.44 | 1610 |
| 2025-06-30 | 64.63 | $26.48 | 4100 |
| 2025-06-27 | 62.83 | $26.29 | 2748 |
| 2025-06-26 | 61.45 | $26.15 | 8200 |
| 2025-06-25 | 58.09 | $25.83 | 7417 |
| 2025-06-24 | 61.77 | $26.06 | 5300 |
| 2025-06-23 | 58.03 | $25.72 | 1746 |
| 2025-06-20 | 54.69 | $25.45 | 3500 |
| 2025-06-18 | 54.44 | $25.43 | 1238 |
| 2025-06-17 | 53.70 | $25.37 | 4909 |
| 2025-06-16 | 57.24 | $25.61 | 21525 |
| 2025-06-13 | 54.12 | $25.35 | 14821 |
| 2025-06-12 | 60.59 | $25.75 | 7700 |
| 2025-06-11 | 60.47 | $25.74 | 3500 |
| 2025-06-10 | 60.97 | $25.77 | 24100 |
| 2025-06-09 | 61.28 | $25.79 | 53300 |
| 2025-06-06 | 62.05 | $25.84 | 6036 |
| 2025-06-05 | 59.35 | $25.56 | 1622 |
| 2025-06-04 | 59.78 | $25.59 | 5500 |
| 2025-06-03 | 60.20 | $25.62 | 5621 |
| 2025-06-02 | 58.64 | $25.45 | 2400 |
| 2025-05-30 | 58.18 | $25.40 | 9500 |
| 2025-05-29 | 57.47 | $25.32 | 1718 |
| 2025-05-28 | 57.38 | $25.31 | 7434 |
| 2025-05-27 | 59.81 | $25.52 | 13501 |
| 2025-05-23 | 55.84 | $25.05 | 2726 |
| 2025-05-22 | 56.63 | $25.12 | 8214 |
| 2025-05-21 | 56.55 | $25.11 | 6141 |
| 2025-05-20 | 62.24 | $25.61 | 29900 |
| 2025-05-19 | 63.46 | $25.71 | 5620 |
| 2025-05-16 | 63.32 | $25.69 | 2800 |
| 2025-05-15 | 61.55 | $25.43 | 8000 |
| 2025-05-14 | 60.58 | $25.29 | 3104 |
| 2025-05-13 | 61.11 | $25.34 | 3116 |
| 2025-05-12 | 60.06 | $25.18 | 18300 |
| 2025-05-09 | 55.57 | $24.55 | 2004 |
| 2025-05-08 | 55.50 | $24.54 | 1210 |
| 2025-05-07 | 53.24 | $24.24 | 2941 |
| 2025-05-06 | 52.63 | $24.16 | 1210 |
| 2025-05-05 | 53.62 | $24.28 | 9300 |
| 2025-05-02 | 54.03 | $24.33 | 7445 |
| 2025-05-01 | 50.55 | $23.84 | 3000 |
| 2025-04-30 | 50.34 | $23.81 | 3626 |
| 2025-04-29 | 50.76 | $23.87 | 6000 |
| 2025-04-28 | 49.75 | $23.72 | 2800 |
| 2025-04-25 | 48.62 | $23.55 | 2115 |
| 2025-04-24 | 48.87 | $23.59 | 913 |
| 2025-04-23 | 46.21 | $23.18 | 2631 |
| 2025-04-22 | 43.84 | $22.83 | 2741 |
| 2025-04-21 | 39.59 | $22.24 | 3507 |
| 2025-04-17 | 42.21 | $22.75 | 6711 |
| 2025-04-16 | 41.64 | $22.67 | 6100 |
| 2025-04-15 | 43.12 | $22.96 | 900 |
| 2025-04-14 | 42.38 | $22.85 | 3200 |
| 2025-04-11 | 40.99 | $22.64 | 1600 |
| 2025-04-10 | 39.20 | $22.37 | 3100 |
| 2025-04-09 | 42.81 | $23.16 | 5200 |
| 2025-04-08 | 26.71 | $21.18 | 6118 |
| 2025-04-07 | 28.24 | $21.58 | 5300 |
| 2025-04-04 | 28.39 | $21.62 | 16200 |
| 2025-04-03 | 34.63 | $23.01 | 9328 |
| 2025-04-02 | 43.27 | $24.34 | 5100 |
| 2025-04-01 | 40.62 | $24.09 | 6108 |
| 2025-03-31 | 39.11 | $23.95 | 13720 |
| 2025-03-28 | 39.01 | $23.94 | 10840 |
| 2025-03-27 | 43.12 | $24.52 | 4927 |
| 2025-03-26 | 44.58 | $24.71 | 3201 |
| 2025-03-25 | 47.56 | $25.08 | 3500 |
| 2025-03-24 | 47.47 | $25.07 | 11629 |
| 2025-03-21 | 41.01 | $24.40 | 4339 |
| 2025-03-20 | 41.37 | $24.45 | 10333 |
| 2025-03-19 | 41.86 | $24.52 | 4200 |
| 2025-03-18 | 38.18 | $24.15 | 10100 |
| 2025-03-17 | 40.28 | $24.47 | 2700 |
| 2025-03-14 | 36.45 | $24.10 | 3947 |
| 2025-03-13 | 28.98 | $23.46 | 8034 |
| 2025-03-12 | 31.69 | $23.95 | 3100 |
| 2025-03-11 | 30.04 | $23.82 | 25440 |
| 2025-03-10 | 30.10 | $23.83 | 10126 |
| 2025-03-07 | 34.97 | $24.66 | 33508 |
| 2025-03-06 | 33.62 | $24.55 | 11748 |
| 2025-03-05 | 38.29 | $25.23 | 5131 |
| 2025-03-04 | 33.79 | $24.88 | 8000 |
| 2025-03-03 | 37.02 | $25.32 | 7543 |
| 2025-02-28 | 40.99 | $25.79 | 2008 |
| 2025-02-27 | 36.73 | $25.48 | 3334 |
| 2025-02-26 | 40.69 | $25.92 | 1303 |
| 2025-02-25 | 38.84 | $25.79 | 8849 |
| 2025-02-24 | 40.60 | $25.98 | 23200 |
| 2025-02-21 | 42.12 | $26.14 | 8200 |
| 2025-02-20 | 50.31 | $26.87 | 2200 |
| 2025-02-19 | 55.51 | $27.24 | 5300 |
| 2025-02-18 | 58.13 | $27.41 | 7712 |
| 2025-02-14 | 56.64 | $27.28 | 5200 |
| 2025-02-13 | 55.60 | $27.19 | 1637 |
| 2025-02-12 | 52.48 | $26.93 | 3200 |
| 2025-02-11 | 52.75 | $26.95 | 12236 |
| 2025-02-10 | 56.05 | $27.19 | 4849 |
| 2025-02-07 | 54.36 | $27.04 | 5500 |
| 2025-02-06 | 57.89 | $27.29 | 6541 |
| 2025-02-05 | 57.78 | $27.28 | 4000 |
| 2025-02-04 | 55.15 | $27.03 | 10200 |
| 2025-02-03 | 53.49 | $26.88 | 631 |
| 2025-01-31 | 56.53 | $27.11 | 2900 |
| 2025-01-30 | 59.17 | $27.30 | 2640 |
| 2025-01-29 | 55.99 | $26.99 | 9100 |
| 2025-01-28 | 56.53 | $27.03 | 8244 |
| 2025-01-27 | 54.22 | $26.81 | 2200 |
| 2025-01-24 | 58.95 | $27.16 | 2916 |
| 2025-01-23 | 59.66 | $27.21 | 5600 |
| 2025-01-22 | 59.00 | $27.14 | 1200 |
| 2025-01-21 | 58.36 | $27.07 | 900 |
| 2025-01-17 | 54.82 | $26.70 | 418 |
| 2025-01-16 | 52.20 | $26.45 | 542 |
| 2025-01-15 | 51.02 | $26.34 | 1500 |
| 2025-01-14 | 45.15 | $25.84 | 1800 |
| 2025-01-13 | 40.99 | $25.53 | 13000 |
| 2025-01-10 | 41.28 | $25.56 | 1903 |
| 2025-01-08 | 45.53 | $25.98 | 7400 |
| 2025-01-07 | 45.75 | $26.00 | 510 |
| 2025-01-06 | 48.90 | $26.29 | 300 |
| 2025-01-03 | 47.72 | $26.19 | 2927 |
| 2025-01-02 | 42.96 | $25.81 | 1311 |
| 2024-12-31 | 42.96 | $25.81 | 5923 |
| 2024-12-30 | 44.30 | $25.95 | 7544 |
| 2024-12-27 | 47.20 | $26.24 | 6426 |
| 2024-12-26 | 50.56 | $26.55 | 4908 |
| 2024-12-24 | 49.57 | $26.46 | 2527 |
| 2024-12-23 | 46.99 | $26.23 | 6219 |
| 2024-12-20 | 46.66 | $26.20 | 7506 |
| 2024-12-19 | 42.72 | $25.86 | 1942 |
| 2024-12-18 | 43.26 | $25.92 | 505 |
| 2024-12-17 | 55.04 | $27.00 | 11800 |
| 2024-12-16 | 57.52 | $27.18 | 1400 |
| 2024-12-13 | 56.38 | $27.07 | 119 |
| 2024-12-12 | 56.17 | $27.05 | 500 |
| 2024-12-11 | 59.19 | $27.28 | 1200 |
| 2024-12-10 | 55.86 | $26.94 | 2600 |
| 2024-12-09 | 58.95 | $27.17 | 400 |
| 2024-12-06 | 64.39 | $27.54 | 8900 |
| 2024-12-05 | 62.89 | $27.37 | 2400 |
| 2024-12-04 | 67.31 | $27.65 | 2233 |
| 2024-12-03 | 64.52 | $27.32 | 4936 |
| 2024-12-02 | 65.33 | $27.37 | 3423 |
| 2024-11-29 | 64.23 | $27.24 | 500 |
| 2024-11-27 | 62.94 | $27.09 | 1427 |
| 2024-11-26 | 65.63 | $27.27 | 1800 |
| 2024-11-25 | 65.93 | $27.29 | 1146 |
| 2024-11-22 | 63.99 | $27.04 | 4800 |
| 2024-11-21 | 61.75 | $26.77 | 2700 |
| 2024-11-20 | 57.37 | $26.30 | 3043 |
| 2024-11-19 | 57.28 | $26.29 | 700 |
| 2024-11-18 | 55.41 | $26.10 | 300 |
| 2024-11-15 | 54.21 | $25.98 | 1122 |
| 2024-11-14 | 60.82 | $26.49 | 4243 |
| 2024-11-13 | 63.11 | $26.65 | 1000 |
| 2024-11-12 | 65.00 | $26.78 | 8300 |
| 2024-11-11 | 68.45 | $27.01 | 1400 |
| 2024-11-08 | 67.16 | $26.83 | 1800 |
| 2024-11-07 | 67.02 | $26.81 | 1400 |
| 2024-11-06 | 64.36 | $26.45 | 7702 |
| 2024-11-05 | 56.17 | $25.57 | 411 |
| 2024-11-04 | 51.08 | $25.15 | 3500 |
| 2024-11-01 | 51.21 | $25.16 | 1008 |
| 2024-10-31 | 49.83 | $25.05 | 10939 |
| 2024-10-30 | 55.09 | $25.44 | 12000 |
| 2024-10-29 | 58.23 | $25.65 | 800 |
| 2024-10-28 | 56.55 | $25.50 | 1403 |
| 2024-10-25 | 54.09 | $25.29 | 1200 |
| 2024-10-24 | 54.37 | $25.31 | 1140 |
| 2024-10-23 | 52.99 | $25.19 | 5700 |
| 2024-10-22 | 56.65 | $25.46 | 2708 |
| 2024-10-21 | 58.94 | $25.62 | 2113 |
| 2024-10-18 | 60.99 | $25.76 | 7800 |
| 2024-10-17 | 59.95 | $25.65 | 1800 |
| 2024-10-16 | 60.93 | $25.72 | 3940 |
| 2024-10-15 | 58.73 | $25.48 | 342 |
| 2024-10-14 | 63.71 | $25.83 | 1734 |
| 2024-10-11 | 61.49 | $25.58 | 1818 |
| 2024-10-10 | 59.03 | $25.32 | 5613 |
| 2024-10-09 | 59.16 | $25.33 | 12910 |
| 2024-10-08 | 57.26 | $25.13 | 831 |
| 2024-10-07 | 55.58 | $24.96 | 1300 |
| 2024-10-04 | 58.66 | $25.20 | 4128 |
| 2024-10-03 | 54.57 | $24.79 | 4000 |
| 2024-10-02 | 56.65 | $24.95 | 2800 |
| 2024-10-01 | 56.06 | $24.89 | 1319 |
| 2024-09-30 | 60.26 | $25.21 | 3535 |
| 2024-09-27 | 59.99 | $25.18 | 800 |
| 2024-09-26 | 61.43 | $25.29 | 12300 |
| 2024-09-25 | 58.87 | $24.99 | 100 |
| 2024-09-24 | 59.75 | $25.06 | 3227 |
| 2024-09-23 | 58.83 | $24.95 | 615 |
| 2024-09-20 | 58.09 | $24.86 | 4900 |
| 2024-09-19 | 59.80 | $25.01 | 29726 |
| 2024-09-18 | 54.57 | $24.39 | 4138 |
| 2024-09-17 | 55.12 | $24.44 | 2528 |
| 2024-09-16 | 54.51 | $24.37 | 7706 |
| 2024-09-13 | 54.34 | $24.35 | 2000 |
| 2024-09-12 | 51.07 | $23.97 | 3400 |
| 2024-09-11 | 49.16 | $23.76 | 7612 |
| 2024-09-10 | 45.82 | $23.41 | 400 |
| 2024-09-09 | 45.72 | $23.40 | 2846 |
| 2024-09-06 | 42.90 | $23.11 | 1115 |
| 2024-09-05 | 46.63 | $23.58 | 2300 |
| 2024-09-04 | 47.80 | $23.72 | 3904 |
| 2024-09-03 | 47.97 | $23.74 | 4000 |
| 2024-08-30 | 56.10 | $24.63 | 5630 |
| 2024-08-29 | 54.02 | $24.38 | 1500 |
| 2024-08-28 | 52.74 | $24.23 | 5100 |
| 2024-08-27 | 55.27 | $24.49 | 13300 |
| 2024-08-26 | 55.03 | $24.46 | 1000 |
| 2024-08-23 | 57.33 | $24.70 | 4700 |
| 2024-08-22 | 53.15 | $24.16 | 2500 |
| 2024-08-21 | 56.26 | $24.48 | 5821 |
| 2024-08-20 | 53.94 | $24.19 | 1147 |
| 2024-08-19 | 55.18 | $24.32 | 2800 |
| 2024-08-16 | 53.04 | $24.05 | 3238 |
| 2024-08-15 | 53.58 | $24.11 | 63904 |
| 2024-08-14 | 48.43 | $23.49 | 3514 |
| 2024-08-13 | 48.07 | $23.45 | 800 |
| 2024-08-12 | 43.67 | $22.97 | 17813 |
| 2024-08-09 | 44.12 | $23.03 | 6546 |
| 2024-08-08 | 44.19 | $23.04 | 42100 |
| 2024-08-07 | 36.17 | $22.22 | 1500 |
| 2024-08-06 | 38.28 | $22.55 | 61213 |
| 2024-08-05 | 35.24 | $22.27 | 3600 |
| 2024-08-02 | 38.31 | $22.75 | 1200 |
| 2024-08-01 | 44.97 | $23.61 | 3349 |
| 2024-07-31 | 52.76 | $24.38 | 3639 |
| 2024-07-30 | 46.98 | $23.87 | 19529 |
| 2024-07-29 | 49.34 | $24.08 | 2249 |
| 2024-07-26 | 49.57 | $24.10 | 5800 |
| 2024-07-25 | 44.50 | $23.68 | 3700 |
| 2024-07-24 | 45.75 | $23.80 | 10700 |
| 2024-07-23 | 54.73 | $24.54 | 426 |
| 2024-07-22 | 55.72 | $24.61 | 2800 |
| 2024-07-19 | 49.71 | $24.12 | 1804 |
| 2024-07-18 | 53.06 | $24.36 | 3209 |
| 2024-07-17 | 55.73 | $24.54 | 2600 |
| 2024-07-16 | 71.29 | $25.36 | 12600 |
| 2024-07-15 | 66.02 | $24.88 | 4522 |
| 2024-07-12 | 64.47 | $24.76 | 2700 |
| 2024-07-11 | 61.70 | $24.56 | 5100 |
| 2024-07-10 | 60.68 | $24.49 | 4800 |
| 2024-07-09 | 58.11 | $24.32 | 17500 |
| 2024-07-08 | 60.09 | $24.41 | 20802 |
| 2024-07-05 | 57.82 | $24.26 | 118 |
| 2024-07-03 | 57.36 | $24.23 | 2400 |
| 2024-07-02 | 55.51 | $24.11 | 1116 |
| 2024-07-01 | 54.26 | $24.03 | 3922 |
| 2024-06-28 | 55.94 | $24.12 | 2442 |
| 2024-06-27 | 54.29 | $24.01 | 101600 |
| 2024-06-26 | 53.08 | $23.93 | 2627 |
| 2024-06-25 | 53.76 | $23.97 | 2125 |
| 2024-06-24 | 52.90 | $23.91 | 4100 |
| 2024-06-21 | 55.17 | $24.05 | 8240 |
| 2024-06-20 | 54.77 | $24.02 | 11000 |
| 2024-06-18 | 58.00 | $24.22 | 5418 |
| 2024-06-17 | 56.92 | $24.13 | 8328 |
| 2024-06-14 | 53.35 | $23.85 | 400 |
| 2024-06-13 | 56.19 | $24.03 | 38400 |
| 2024-06-12 | 58.49 | $24.17 | 2538 |
| 2024-06-11 | 53.00 | $23.75 | 23829 |
| 2024-06-10 | 53.48 | $23.78 | 33900 |
| 2024-06-07 | 50.50 | $23.57 | 29115 |
| 2024-06-06 | 52.80 | $23.72 | 7714 |
| 2024-06-05 | 55.18 | $23.87 | 15108 |
| 2024-06-04 | 48.05 | $23.39 | 27200 |
| 2024-06-03 | 50.94 | $23.57 | 24100 |
| 2024-05-31 | 50.63 | $23.55 | 11900 |
| 2024-05-30 | 50.78 | $23.56 | 16500 |
| 2024-05-29 | 51.68 | $23.62 | 2400 |
| 2024-05-28 | 56.75 | $23.94 | 2420 |
| 2024-05-24 | 57.08 | $23.96 | 1415 |
| 2024-05-23 | 54.01 | $23.72 | 33800 |
| 2024-05-22 | 58.13 | $23.97 | 17500 |
| 2024-05-21 | 59.51 | $24.05 | 14531 |
| 2024-05-20 | 60.36 | $24.10 | 10442 |
| 2024-05-17 | 58.32 | $23.92 | 3842 |
| 2024-05-16 | 59.12 | $23.97 | 5749 |
| 2024-05-15 | 61.53 | $24.12 | 7604 |
| 2024-05-14 | 57.71 | $23.77 | 19839 |
| 2024-05-13 | 55.92 | $23.62 | 44700 |
| 2024-05-10 | 54.96 | $23.54 | 10400 |
| 2024-05-09 | 54.73 | $23.52 | 20300 |
| 2024-05-08 | 53.69 | $23.43 | 23000 |
| 2024-05-07 | 53.82 | $23.44 | 16800 |
| 2024-05-06 | 54.57 | $23.50 | 5916 |
| 2024-05-03 | 51.47 | $23.21 | 14800 |
| 2024-05-02 | 47.85 | $22.90 | 9400 |
| 2024-05-01 | 44.14 | $22.61 | 13000 |
| 2024-04-30 | 45.09 | $22.70 | 66600 |
| 2024-04-29 | 50.70 | $23.19 | 29700 |
| 2024-04-26 | 48.72 | $23.03 | 33144 |
| 2024-04-25 | 45.05 | $22.75 | 46229 |
| 2024-04-24 | 45.94 | $22.83 | 14438 |
| 2024-04-23 | 45.17 | $22.77 | 6900 |
| 2024-04-22 | 39.41 | $22.35 | 13642 |
| 2024-04-19 | 36.38 | $22.15 | 12300 |
| 2024-04-18 | 38.67 | $22.40 | 15200 |
| 2024-04-17 | 39.92 | $22.53 | 8239 |
| 2024-04-16 | 42.30 | $22.77 | 10000 |
| 2024-04-15 | 42.50 | $22.79 | 64735 |
| 2024-04-12 | 46.14 | $23.14 | 16500 |
| 2024-04-11 | 52.92 | $23.69 | 69500 |
| 2024-04-10 | 49.18 | $23.40 | 9717 |
| 2024-04-09 | 54.89 | $23.80 | 3442 |
| 2024-04-08 | 54.51 | $23.77 | 6217 |
| 2024-04-05 | 53.40 | $23.68 | 38028 |
| 2024-04-04 | 50.21 | $23.43 | 23800 |
| 2024-04-03 | 55.41 | $23.79 | 35100 |
| 2024-04-02 | 54.28 | $23.70 | 17400 |
| 2024-04-01 | 59.17 | $24.01 | 7512 |
| 2024-03-28 | 61.02 | $24.12 | 7600 |
| 2024-03-27 | 60.27 | $24.05 | 2549 |
| 2024-03-26 | 58.07 | $23.85 | 19300 |
| 2024-03-25 | 57.85 | $23.83 | 11205 |
| 2024-03-22 | 59.19 | $23.92 | 68313 |
| 2024-03-21 | 61.28 | $24.06 | 17940 |
| 2024-03-20 | 58.49 | $23.78 | 4904 |
| 2024-03-19 | 54.26 | $23.40 | 22716 |
| 2024-03-18 | 53.42 | $23.33 | 17205 |
| 2024-03-15 | 52.48 | $23.25 | 38900 |
| 2024-03-14 | 54.44 | $23.40 | 10548 |
| 2024-03-13 | 57.70 | $23.64 | 9100 |
| 2024-03-12 | 58.96 | $23.73 | 30000 |
| 2024-03-11 | 56.67 | $23.50 | 37200 |
| 2024-03-08 | 59.27 | $23.69 | 9500 |
| 2024-03-07 | 63.50 | $23.98 | 23100 |
| 2024-03-06 | 60.35 | $23.64 | 16200 |
| 2024-03-05 | 58.34 | $23.44 | 41400 |
| 2024-03-04 | 64.73 | $23.85 | 15600 |
| 2024-03-01 | 64.00 | $23.77 | 19400 |
| 2024-02-29 | 61.02 | $23.46 | 37020 |
| 2024-02-28 | 58.95 | $23.26 | 4705 |
| 2024-02-27 | 60.16 | $23.34 | 20624 |
| 2024-02-26 | 58.95 | $23.22 | 14808 |
| 2024-02-23 | 58.35 | $23.16 | 67146 |
| 2024-02-22 | 58.06 | $23.13 | 18926 |
| 2024-02-21 | 52.35 | $22.59 | 8922 |
| 2024-02-20 | 53.90 | $22.71 | 2436 |
| 2024-02-16 | 56.69 | $22.92 | 10009 |
| 2024-02-15 | 60.66 | $23.20 | 6000 |
| 2024-02-14 | 59.11 | $23.04 | 28500 |
| 2024-02-13 | 53.79 | $22.55 | 6800 |
| 2024-02-12 | 62.64 | $23.11 | 13518 |
| 2024-02-09 | 61.78 | $23.03 | 19030 |
| 2024-02-08 | 59.12 | $22.79 | 12500 |
| 2024-02-07 | 56.23 | $22.55 | 90000 |
| 2024-02-06 | 54.31 | $22.40 | 52841 |
| 2024-02-05 | 53.40 | $22.33 | 23901 |
| 2024-02-02 | 55.50 | $22.47 | 525 |
| 2024-02-01 | 52.86 | $22.26 | 8200 |
| 2024-01-31 | 47.84 | $21.90 | 11600 |
| 2024-01-30 | 54.25 | $22.32 | 9900 |
| 2024-01-29 | 57.01 | $22.48 | 13109 |
| 2024-01-26 | 52.57 | $22.17 | 9100 |
| 2024-01-25 | 55.56 | $22.34 | 29023 |
| 2024-01-24 | 52.86 | $22.16 | 15038 |
| 2024-01-23 | 53.89 | $22.22 | 23545 |
| 2024-01-22 | 54.23 | $22.24 | 25406 |
| 2024-01-19 | 50.88 | $22.01 | 167400 |
| 2024-01-18 | 44.68 | $21.64 | 20506 |
| 2024-01-17 | 38.29 | $21.32 | 6500 |
| 2024-01-16 | 40.22 | $21.46 | 3400 |
| 2024-01-12 | 42.10 | $21.59 | 24309 |
| 2024-01-11 | 42.53 | $21.62 | 16700 |
| 2024-01-10 | 38.51 | $21.42 | 1842 |
| 2024-01-09 | 40.96 | $21.60 | 5400 |
| 2024-01-08 | 36.94 | $21.41 | 5135 |
| 2024-01-05 | 38.65 | $21.54 | 6338 |
| 2024-01-04 | 39.45 | $21.60 | 6200 |
| 2024-01-03 | 39.98 | $21.64 | 21900 |
| 2024-01-02 | 37.61 | $21.52 | 75521 |
| 2023-12-29 | 38.09 | $21.56 | 19800 |
| 2023-12-28 | 40.78 | $21.78 | 13445 |
| 2023-12-27 | 41.93 | $21.87 | 183100 |
| 2023-12-26 | 41.76 | $21.86 | 4149 |
| 2023-12-22 | 39.88 | $21.75 | 5802 |
| 2023-12-21 | 42.74 | $21.99 | 10209 |
| 2023-12-20 | 41.07 | $21.89 | 20400 |
| 2023-12-19 | 44.53 | $22.17 | 211200 |
| 2023-12-18 | 42.04 | $22.02 | 8730 |
| 2023-12-15 | 40.35 | $21.92 | 37500 |
| 2023-12-14 | 39.51 | $21.87 | 433411 |
| 2023-12-13 | 33.47 | $21.53 | 42431 |
| 2023-12-12 | 30.57 | $21.38 | 17237 |
| 2023-12-11 | 33.03 | $21.65 | 6600 |
| 2023-12-08 | 33.03 | $21.65 | 25704 |
| 2023-12-07 | 33.21 | $21.67 | 11427 |
| 2023-12-06 | 30.15 | $21.50 | 7700 |
| 2023-12-05 | 34.08 | $21.95 | 10400 |
| 2023-12-04 | 35.96 | $22.14 | 17400 |
| 2023-12-01 | 37.08 | $22.25 | 13530 |
| 2023-11-30 | 39.54 | $22.48 | 45200 |
| 2023-11-29 | 40.42 | $22.56 | 204 |
| 2023-11-28 | 39.94 | $22.53 | 10500 |
| 2023-11-27 | 36.21 | $22.30 | 9400 |
| 2023-11-24 | 36.78 | $22.36 | 13515 |
| 2023-11-22 | 38.59 | $22.55 | 11137 |
| 2023-11-21 | 41.02 | $22.79 | 3700 |
| 2023-11-20 | 38.41 | $22.62 | 34112 |
| 2023-11-17 | 35.04 | $22.41 | 17700 |
| 2023-11-16 | 33.89 | $22.34 | 9600 |
| 2023-11-15 | 37.69 | $22.76 | 21900 |
| 2023-11-14 | 36.40 | $22.68 | 5700 |
| 2023-11-13 | 35.93 | $22.65 | 12705 |
| 2023-11-10 | 30.37 | $22.31 | 13100 |
| 2023-11-09 | 30.51 | $22.33 | 27700 |
| 2023-11-08 | 31.24 | $22.43 | 17600 |
| 2023-11-07 | 32.10 | $22.55 | 5225 |
| 2023-11-06 | 35.80 | $23.02 | 29900 |
| 2023-11-03 | 34.12 | $22.91 | 48900 |
| 2023-11-02 | 34.43 | $22.95 | 6000 |
| 2023-11-01 | 31.44 | $22.75 | 21630 |
| 2023-10-31 | 32.07 | $22.84 | 8110 |
| 2023-10-30 | 31.49 | $22.80 | 5900 |
| 2023-10-27 | 33.37 | $23.08 | 7000 |
| 2023-10-26 | 33.99 | $23.17 | 8022 |
| 2023-10-25 | 34.80 | $23.29 | 12600 |
| 2023-10-24 | 39.88 | $23.96 | 5830 |
| 2023-10-23 | 36.18 | $23.68 | 3600 |
| 2023-10-20 | 37.19 | $23.81 | 1828 |
| 2023-10-19 | 40.05 | $24.16 | 3438 |
| 2023-10-18 | 42.63 | $24.45 | 4600 |
| 2023-10-17 | 47.99 | $24.98 | 9126 |
| 2023-10-16 | 46.54 | $24.86 | 6100 |
| 2023-10-13 | 41.52 | $24.47 | 14130 |
| 2023-10-12 | 45.02 | $24.81 | 15400 |
| 2023-10-11 | 49.20 | $25.17 | 8915 |
| 2023-10-10 | 47.40 | $25.03 | 1044 |
| 2023-10-09 | 44.74 | $24.83 | 3500 |
| 2023-10-06 | 42.38 | $24.66 | 259400 |
| 2023-10-05 | 36.82 | $24.29 | 3000 |
| 2023-10-04 | 37.76 | $24.39 | 4640 |
| 2023-10-03 | 34.77 | $24.20 | 1440 |
| 2023-10-02 | 39.20 | $24.67 | 2600 |
| 2023-09-29 | 40.34 | $24.78 | 11100 |
| 2023-09-28 | 40.85 | $24.83 | 4408 |
| 2023-09-27 | 36.55 | $24.55 | 5100 |
| 2023-09-26 | 32.56 | $24.31 | 3900 |
| 2023-09-25 | 35.57 | $24.65 | 8508 |
| 2023-09-22 | 34.04 | $24.56 | 11200 |
| 2023-09-21 | 33.87 | $24.55 | 7241 |
| 2023-09-20 | 38.79 | $25.08 | 600 |
| 2023-09-19 | 41.85 | $25.36 | 5200 |
| 2023-09-18 | 43.11 | $25.47 | 1407 |
| 2023-09-15 | 42.96 | $25.46 | 58429 |
| 2023-09-14 | 48.12 | $25.89 | 13223 |
| 2023-09-13 | 44.59 | $25.65 | 3048 |
| 2023-09-12 | 46.47 | $25.80 | 1700 |
| 2023-09-11 | 48.67 | $25.97 | 3400 |
| 2023-09-08 | 46.54 | $25.82 | 7400 |
| 2023-09-07 | 46.79 | $25.84 | 5200 |
| 2023-09-06 | 49.38 | $26.05 | 6704 |
| 2023-09-05 | 50.65 | $26.15 | 5800 |
| 2023-09-01 | 55.24 | $26.49 | 10100 |
| 2023-08-31 | 52.98 | $26.30 | 5200 |
| 2023-08-30 | 52.62 | $26.27 | 15200 |
| 2023-08-29 | 50.96 | $26.13 | 2720 |
| 2023-08-28 | 46.51 | $25.78 | 52700 |
| 2023-08-25 | 43.30 | $25.55 | 2800 |
| 2023-08-24 | 41.26 | $25.41 | 3900 |
| 2023-08-23 | 45.48 | $25.79 | 2700 |
| 2023-08-22 | 40.78 | $25.48 | 2547 |
| 2023-08-21 | 42.00 | $25.59 | 6606 |
| 2023-08-18 | 39.99 | $25.46 | 12028 |
| 2023-08-17 | 38.74 | $25.38 | 11724 |
| 2023-08-16 | 41.94 | $25.69 | 7731 |
| 2023-08-15 | 45.14 | $25.97 | 4208 |
| 2023-08-14 | 49.78 | $26.33 | 14200 |
| 2023-08-11 | 48.52 | $26.24 | 2434 |
| 2023-08-10 | 51.37 | $26.45 | 10300 |
| 2023-08-09 | 51.11 | $26.43 | 2731 |
| 2023-08-08 | 49.71 | $26.32 | 1313 |
| 2023-08-07 | 53.27 | $26.59 | 1000 |
| 2023-08-04 | 51.56 | $26.45 | 5902 |
| 2023-08-03 | 51.19 | $26.42 | 7300 |
| 2023-08-02 | 49.64 | $26.29 | 4600 |
| 2023-08-01 | 56.48 | $26.81 | 5808 |
| 2023-07-31 | 64.43 | $27.30 | 7800 |
| 2023-07-28 | 61.94 | $27.06 | 11700 |
| 2023-07-27 | 60.06 | $26.89 | 10300 |
| 2023-07-26 | 66.09 | $27.22 | 27200 |
| 2023-07-25 | 64.44 | $27.06 | 18000 |
| 2023-07-24 | 60.83 | $26.74 | 10800 |
| 2023-07-21 | 59.87 | $26.66 | 17433 |
| 2023-07-20 | 60.22 | $26.68 | 5200 |
| 2023-07-19 | 62.32 | $26.80 | 8744 |
| 2023-07-18 | 60.92 | $26.67 | 5900 |
| 2023-07-17 | 61.42 | $26.70 | 4925 |
| 2023-07-14 | 60.07 | $26.57 | 16233 |
| 2023-07-13 | 60.07 | $26.57 | 8245 |
| 2023-07-12 | 59.17 | $26.48 | 55400 |
| 2023-07-11 | 52.57 | $25.89 | 44900 |
| 2023-07-10 | 52.07 | $25.85 | 4200 |
| 2023-07-07 | 50.84 | $25.75 | 16840 |
| 2023-07-06 | 46.82 | $25.44 | 4700 |
| 2023-07-05 | 51.89 | $25.83 | 2700 |
| 2023-07-03 | 52.16 | $25.85 | 3800 |
| 2023-06-30 | 52.29 | $25.86 | 31628 |
| 2023-06-29 | 48.46 | $25.55 | 3701 |
| 2023-06-28 | 46.35 | $25.39 | 4808 |
| 2023-06-27 | 49.22 | $25.63 | 18200 |
| 2023-06-26 | 52.31 | $25.87 | 4611 |
| 2023-06-23 | 48.75 | $25.59 | 5300 |
| 2023-06-22 | 54.09 | $25.98 | 7300 |
| 2023-06-21 | 57.62 | $26.21 | 9300 |
| 2023-06-20 | 58.90 | $26.29 | 9900 |
| 2023-06-16 | 63.75 | $26.58 | 10700 |
| 2023-06-15 | 63.35 | $26.54 | 2800 |
| 2023-06-14 | 62.07 | $26.41 | 4925 |
| 2023-06-13 | 60.36 | $26.24 | 12311 |
| 2023-06-12 | 57.91 | $26.01 | 11841 |
| 2023-06-09 | 56.92 | $25.92 | 5500 |
| 2023-06-08 | 55.94 | $25.83 | 2241 |
| 2023-06-07 | 52.01 | $25.49 | 1400 |
| 2023-06-06 | 55.46 | $25.74 | 3324 |
| 2023-06-05 | 53.83 | $25.60 | 5741 |
| 2023-06-02 | 53.01 | $25.53 | 8618 |
| 2023-06-01 | 45.85 | $24.98 | 5205 |
| 2023-05-31 | 41.71 | $24.71 | 5000 |
| 2023-05-30 | 48.20 | $25.21 | 10734 |
| 2023-05-26 | 47.89 | $25.19 | 8423 |
| 2023-05-25 | 43.93 | $24.94 | 600 |
| 2023-05-24 | 43.93 | $24.94 | 35334 |
| 2023-05-23 | 48.16 | $25.26 | 4531 |
| 2023-05-22 | 53.00 | $25.58 | 3700 |
| 2023-05-19 | 48.55 | $25.29 | 10122 |
| 2023-05-18 | 51.59 | $25.48 | 7401 |
| 2023-05-17 | 53.78 | $25.61 | 12442 |
| 2023-05-16 | 53.05 | $25.56 | 3000 |
| 2023-05-15 | 54.86 | $25.67 | 5900 |
| 2023-05-12 | 52.63 | $25.51 | 7249 |
| 2023-05-11 | 53.73 | $25.58 | 37802 |
| 2023-05-10 | 57.32 | $25.80 | 30600 |
| 2023-05-09 | 56.57 | $25.74 | 18305 |
| 2023-05-08 | 56.73 | $25.75 | 6500 |
| 2023-05-05 | 57.34 | $25.79 | 4809 |
| 2023-05-04 | 51.95 | $25.35 | 32200 |
| 2023-05-03 | 53.71 | $25.47 | 400 |
| 2023-05-02 | 51.77 | $25.32 | 1700 |
| 2023-05-01 | 57.57 | $25.70 | 5100 |
| 2023-04-28 | 56.35 | $25.60 | 109900 |
| 2023-04-27 | 55.12 | $25.50 | 722 |
| 2023-04-26 | 53.37 | $25.36 | 7400 |
| 2023-04-25 | 52.87 | $25.32 | 12211 |
| 2023-04-24 | 58.35 | $25.69 | 2600 |
| 2023-04-21 | 56.01 | $25.49 | 2308 |
| 2023-04-20 | 58.84 | $25.67 | 1645 |
| 2023-04-19 | 58.28 | $25.62 | 33034 |
| 2023-04-18 | 61.43 | $25.82 | 30213 |
| 2023-04-17 | 59.45 | $25.63 | 6345 |
| 2023-04-14 | 58.71 | $25.56 | 16749 |
| 2023-04-13 | 61.46 | $25.74 | 14900 |
| 2023-04-12 | 59.77 | $25.57 | 8100 |
| 2023-04-11 | 57.04 | $25.31 | 6813 |
| 2023-04-10 | 53.45 | $25.00 | 11009 |
| 2023-04-06 | 52.73 | $24.94 | 21139 |
| 2023-04-05 | 51.66 | $24.85 | 9300 |
| 2023-04-04 | 55.23 | $25.12 | 23519 |
| 2023-04-03 | 53.18 | $24.94 | 28000 |
| 2023-03-31 | 52.37 | $24.87 | 3800 |
| 2023-03-30 | 52.50 | $24.88 | 3800 |
| 2023-03-29 | 48.86 | $24.56 | 38534 |
| 2023-03-28 | 46.03 | $24.33 | 346 |
| 2023-03-27 | 46.57 | $24.38 | 27000 |
| 2023-03-24 | 41.43 | $23.98 | 32600 |
| 2023-03-23 | 43.73 | $24.21 | 25433 |
| 2023-03-22 | 43.60 | $24.20 | 3200 |
| 2023-03-21 | 44.27 | $24.27 | 3802 |
| 2023-03-20 | 41.83 | $24.07 | 3000 |
| 2023-03-17 | 38.77 | $23.83 | 2900 |
| 2023-03-16 | 41.91 | $24.19 | 19400 |
| 2023-03-15 | 38.07 | $23.90 | 33842 |
| 2023-03-14 | 43.22 | $24.45 | 13400 |
| 2023-03-13 | 41.58 | $24.33 | 6511 |
| 2023-03-10 | 44.53 | $24.62 | 5128 |
| 2023-03-09 | 47.16 | $24.86 | 17700 |
| 2023-03-08 | 51.76 | $25.24 | 40503 |
| 2023-03-07 | 47.82 | $24.93 | 14100 |
| 2023-03-06 | 54.51 | $25.42 | 14000 |
| 2023-03-03 | 52.44 | $25.26 | 100612 |
| 2023-03-02 | 48.41 | $24.97 | 5300 |
| 2023-03-01 | 48.82 | $25.00 | 89340 |
| 2023-02-28 | 43.06 | $24.62 | 1800 |
| 2023-02-27 | 47.32 | $24.94 | 13100 |
| 2023-02-24 | 42.79 | $24.67 | 7726 |
| 2023-02-23 | 48.52 | $25.06 | 104600 |
| 2023-02-22 | 45.49 | $24.89 | 7000 |
| 2023-02-21 | 47.20 | $25.00 | 8920 |
| 2023-02-17 | 54.21 | $25.40 | 14324 |
| 2023-02-16 | 49.97 | $25.16 | 4800 |
| 2023-02-15 | 52.47 | $25.29 | 1729 |
| 2023-02-14 | 52.47 | $25.29 | 4600 |
| 2023-02-13 | 51.97 | $25.26 | 800 |
| 2023-02-10 | 49.09 | $25.09 | 7400 |
| 2023-02-09 | 50.10 | $25.15 | 34714 |
| 2023-02-08 | 50.42 | $25.17 | 2500 |
| 2023-02-07 | 50.90 | $25.20 | 9120 |
| 2023-02-06 | 49.23 | $25.09 | 2423 |
| 2023-02-03 | 52.46 | $25.30 | 15800 |
| 2023-02-02 | 59.12 | $25.68 | 24100 |
| 2023-02-01 | 62.71 | $25.86 | 2009 |
| 2023-01-31 | 60.96 | $25.72 | 2600 |
| 2023-01-30 | 59.14 | $25.58 | 14900 |
| 2023-01-27 | 61.47 | $25.70 | 1700 |
| 2023-01-26 | 65.35 | $25.89 | 10206 |
| 2023-01-25 | 63.99 | $25.77 | 1500 |
| 2023-01-24 | 62.71 | $25.66 | 8449 |
| 2023-01-23 | 62.48 | $25.64 | 4501 |
| 2023-01-20 | 61.58 | $25.56 | 11400 |
| 2023-01-19 | 59.62 | $25.39 | 3007 |
| 2023-01-18 | 58.92 | $25.33 | 3445 |
| 2023-01-17 | 58.92 | $25.33 | 3200 |
| 2023-01-13 | 57.93 | $25.24 | 14400 |
| 2023-01-12 | 56.27 | $25.09 | 168633 |
| 2023-01-11 | 53.46 | $24.85 | 61946 |
| 2023-01-10 | 51.24 | $24.67 | 2211 |
| 2023-01-09 | 49.97 | $24.57 | 10511 |
| 2023-01-06 | 50.47 | $24.61 | 25600 |
| 2023-01-05 | 41.97 | $23.99 | 2800 |
| 2023-01-04 | 42.88 | $24.07 | 17015 |
| 2023-01-03 | 41.53 | $23.98 | 1300 |
| 2022-12-30 | 44.87 | $24.28 | 4106 |
| 2022-12-29 | 46.53 | $24.42 | 22728 |
| 2022-12-28 | 44.00 | $24.24 | 32200 |
| 2022-12-27 | 43.58 | $24.21 | 8730 |
| 2022-12-23 | 43.58 | $24.21 | 7400 |
| 2022-12-22 | 44.80 | $24.33 | 6100 |
| 2022-12-21 | 45.30 | $24.38 | 4525 |
| 2022-12-20 | 47.63 | $24.61 | 13626 |
| 2022-12-19 | 37.54 | $23.85 | 11100 |
| 2022-12-16 | 38.76 | $23.98 | 42000 |
| 2022-12-15 | 41.82 | $24.29 | 172808 |
| 2022-12-14 | 42.44 | $24.35 | 3800 |
| 2022-12-13 | 45.75 | $24.66 | 3937 |
| 2022-12-12 | 39.69 | $24.24 | 2241 |
| 2022-12-09 | 42.14 | $24.47 | 2100 |
| 2022-12-08 | 41.69 | $24.44 | 43200 |
| 2022-12-07 | 41.41 | $24.42 | 2445 |
| 2022-12-06 | 41.13 | $24.40 | 7500 |
| 2022-12-05 | 42.85 | $24.58 | 9227 |
| 2022-12-02 | 48.49 | $25.11 | 4600 |
| 2022-12-01 | 50.27 | $25.26 | 1800 |
| 2022-11-30 | 54.46 | $25.59 | 11736 |
| 2022-11-29 | 48.26 | $25.09 | 9100 |
| 2022-11-28 | 46.03 | $24.93 | 9900 |
| 2022-11-25 | 47.12 | $25.02 | 2201 |
| 2022-11-23 | 50.24 | $25.27 | 6700 |
| 2022-11-22 | 51.41 | $25.36 | 24627 |
| 2022-11-21 | 49.17 | $25.18 | 12015 |
| 2022-11-18 | 49.53 | $25.21 | 76000 |
| 2022-11-17 | 50.23 | $25.27 | 3848 |
| 2022-11-16 | 55.06 | $25.66 | 4000 |
| 2022-11-15 | 58.48 | $25.91 | 87910 |
| 2022-11-14 | 55.54 | $25.63 | 9701 |
| 2022-11-11 | 57.33 | $25.76 | 5000 |
| 2022-11-10 | 54.77 | $25.52 | 165700 |
| 2022-11-09 | 52.99 | $25.36 | 23600 |
| 2022-11-08 | 57.14 | $25.67 | 21400 |
| 2022-11-07 | 59.12 | $25.81 | 14207 |
| 2022-11-04 | 60.70 | $25.92 | 29441 |
| 2022-11-03 | 52.77 | $25.19 | 15400 |
| 2022-11-02 | 54.48 | $25.31 | 2800 |
| 2022-11-01 | 52.14 | $25.12 | 2500 |
| 2022-10-31 | 50.09 | $24.96 | 729 |
| 2022-10-28 | 48.65 | $24.85 | 10040 |
| 2022-10-27 | 50.67 | $25.01 | 4600 |
| 2022-10-26 | 53.71 | $25.24 | 18513 |
| 2022-10-25 | 49.58 | $24.91 | 1600 |
| 2022-10-24 | 48.12 | $24.80 | 6700 |
| 2022-10-21 | 48.60 | $24.84 | 21748 |
| 2022-10-20 | 46.27 | $24.66 | 8817 |
| 2022-10-19 | 45.22 | $24.58 | 107600 |
| 2022-10-18 | 46.08 | $24.66 | 25400 |
| 2022-10-17 | 47.91 | $24.83 | 2200 |
| 2022-10-14 | 49.10 | $24.94 | 4400 |
| 2022-10-13 | 52.38 | $25.23 | 9700 |
| 2022-10-12 | 50.09 | $25.02 | 900 |
| 2022-10-11 | 49.09 | $24.93 | 6700 |
| 2022-10-10 | 51.48 | $25.15 | 11321 |
| 2022-10-07 | 52.70 | $25.26 | 9428 |
| 2022-10-06 | 51.31 | $25.12 | 76530 |
| 2022-10-05 | 51.62 | $25.15 | 49948 |
| 2022-10-04 | 50.38 | $25.02 | 58400 |
| 2022-10-03 | 42.33 | $24.27 | 21200 |
| 2022-09-30 | 39.60 | $24.05 | 2235 |
| 2022-09-29 | 41.11 | $24.23 | 23200 |
| 2022-09-28 | 41.28 | $24.25 | 17817 |
| 2022-09-27 | 35.58 | $23.79 | 17339 |
| 2022-09-26 | 34.93 | $23.74 | 1000 |
| 2022-09-23 | 38.65 | $24.24 | 72120 |
| 2022-09-22 | 44.29 | $24.87 | 7744 |
| 2022-09-21 | 45.08 | $24.95 | 900 |
| 2022-09-20 | 46.47 | $25.09 | 14628 |
| 2022-09-19 | 46.36 | $25.08 | 500 |
| 2022-09-16 | 44.14 | $24.88 | 2826 |
| 2022-09-15 | 46.42 | $25.13 | 19600 |
| 2022-09-14 | 48.81 | $25.38 | 4300 |
| 2022-09-13 | 49.89 | $25.49 | 10342 |
| 2022-09-12 | 51.45 | $25.65 | 11700 |
| 2022-09-09 | 47.12 | $25.21 | 1300 |
| 2022-09-08 | 41.84 | $24.74 | 9430 |
| 2022-09-07 | 40.28 | $24.61 | 2400 |
| 2022-09-06 | 43.71 | $25.01 | 2700 |
| 2022-09-02 | 45.66 | $25.22 | 4132 |
| 2022-09-01 | 41.79 | $24.89 | 6400 |
| 2022-08-31 | 47.54 | $25.48 | 10000 |
| 2022-08-30 | 53.18 | $25.96 | 4929 |
| 2022-08-29 | 56.22 | $26.19 | 8100 |
| 2022-08-26 | 57.17 | $26.26 | 5132 |
| 2022-08-25 | 55.33 | $26.08 | 17008 |
| 2022-08-24 | 57.14 | $26.22 | 182000 |
| 2022-08-23 | 55.77 | $26.08 | 5331 |
| 2022-08-22 | 53.76 | $25.88 | 31120 |
| 2022-08-19 | 51.45 | $25.66 | 25743 |
| 2022-08-18 | 50.39 | $25.56 | 3200 |
| 2022-08-17 | 50.49 | $25.57 | 25636 |
| 2022-08-16 | 49.89 | $25.51 | 12349 |
| 2022-08-15 | 51.57 | $25.68 | 5728 |
| 2022-08-12 | 55.31 | $26.04 | 3725 |
| 2022-08-11 | 54.79 | $25.98 | 16000 |
| 2022-08-10 | 52.24 | $25.69 | 59924 |
| 2022-08-09 | 48.64 | $25.31 | 3000 |
| 2022-08-08 | 45.12 | $24.97 | 6900 |
| 2022-08-05 | 44.59 | $24.92 | 20300 |
| 2022-08-04 | 45.60 | $25.04 | 3030 |
| 2022-08-03 | 43.79 | $24.86 | 5027 |
| 2022-08-02 | 43.79 | $24.86 | 7607 |
| 2022-08-01 | 46.58 | $25.22 | 3800 |
| 2022-07-29 | 50.30 | $25.66 | 11900 |
| 2022-07-28 | 48.89 | $25.50 | 9728 |
| 2022-07-27 | 48.97 | $25.51 | 8634 |
| 2022-07-26 | 44.91 | $25.05 | 15000 |
| 2022-07-25 | 41.95 | $24.74 | 5839 |
| 2022-07-22 | 39.46 | $24.49 | 4104 |
| 2022-07-21 | 39.36 | $24.48 | 18400 |
| 2022-07-20 | 41.63 | $24.83 | 5100 |
| 2022-07-19 | 39.55 | $24.61 | 13524 |
| 2022-07-18 | 40.61 | $24.78 | 14300 |
| 2022-07-15 | 35.50 | $24.25 | 7800 |
| 2022-07-14 | 32.80 | $23.99 | 47800 |
| 2022-07-13 | 34.16 | $24.25 | 4300 |
| 2022-07-12 | 33.15 | $24.15 | 7700 |
| 2022-07-11 | 37.28 | $24.91 | 6849 |
| 2022-07-08 | 36.49 | $24.83 | 3412 |
| 2022-07-07 | 34.63 | $24.64 | 22511 |
| 2022-07-06 | 26.44 | $23.88 | 66242 |
| 2022-07-05 | 27.47 | $24.12 | 29835 |
| 2022-07-01 | 32.43 | $25.11 | 23627 |
| 2022-06-30 | 33.84 | $25.35 | 15300 |
| 2022-06-29 | 38.77 | $26.09 | 107000 |
| 2022-06-28 | 39.13 | $26.14 | 19113 |
| 2022-06-27 | 37.22 | $25.97 | 44500 |
| 2022-06-24 | 37.35 | $25.99 | 20800 |
| 2022-06-23 | 34.84 | $25.76 | 12300 |
| 2022-06-22 | 41.02 | $26.67 | 133500 |
| 2022-06-21 | 43.18 | $26.94 | 35200 |
| 2022-06-17 | 44.07 | $27.05 | 9224 |
| 2022-06-16 | 49.00 | $27.61 | 31800 |
| 2022-06-15 | 49.19 | $27.63 | 103120 |
| 2022-06-14 | 46.17 | $27.32 | 66100 |
| 2022-06-13 | 50.79 | $27.82 | 202221 |
| 2022-06-10 | 55.08 | $28.23 | 25518 |
| 2022-06-09 | 58.40 | $28.52 | 9509 |
| 2022-06-08 | 57.99 | $28.47 | 34702 |
| 2022-06-07 | 57.75 | $28.44 | 35300 |
| 2022-06-06 | 57.51 | $28.41 | 30316 |
| 2022-06-03 | 55.36 | $28.13 | 22900 |
| 2022-06-02 | 57.64 | $28.36 | 28400 |
| 2022-06-01 | 54.71 | $27.98 | 49400 |
| 2022-05-31 | 50.31 | $27.47 | 29024 |
| 2022-05-27 | 55.20 | $27.96 | 14400 |
| 2022-05-26 | 53.90 | $27.81 | 104700 |
| 2022-05-25 | 52.41 | $27.64 | 18913 |
| 2022-05-24 | 52.50 | $27.65 | 46800 |
| 2022-05-23 | 53.14 | $27.72 | 35039 |
| 2022-05-20 | 51.46 | $27.51 | 118000 |
| 2022-05-19 | 51.30 | $27.49 | 202800 |
| 2022-05-18 | 48.42 | $27.13 | 22500 |
| 2022-05-17 | 53.33 | $27.72 | 27000 |
| 2022-05-16 | 54.57 | $27.86 | 238500 |
| 2022-05-13 | 50.32 | $27.32 | 23743 |
| 2022-05-12 | 47.65 | $27.01 | 16617 |
| 2022-05-11 | 48.28 | $27.09 | 85726 |
| 2022-05-10 | 44.50 | $26.66 | 6633 |
| 2022-05-09 | 44.41 | $26.65 | 29300 |
| 2022-05-06 | 52.68 | $27.67 | 29400 |
| 2022-05-05 | 54.97 | $27.91 | 20127 |
| 2022-05-04 | 56.53 | $28.07 | 6500 |
| 2022-05-03 | 52.19 | $27.53 | 7700 |
| 2022-05-02 | 53.21 | $27.64 | 23000 |
| 2022-04-29 | 53.30 | $27.65 | 1748 |
| 2022-04-28 | 54.00 | $27.73 | 12800 |
| 2022-04-27 | 54.26 | $27.76 | 20904 |
| 2022-04-26 | 52.34 | $27.49 | 13448 |
| 2022-04-25 | 51.92 | $27.43 | 2600 |
| 2022-04-22 | 52.74 | $27.54 | 8900 |
| 2022-04-21 | 58.03 | $28.21 | 3218 |
| 2022-04-20 | 56.29 | $27.93 | 38346 |
| 2022-04-19 | 57.26 | $28.05 | 10400 |
| 2022-04-18 | 61.98 | $28.61 | 36341 |
| 2022-04-14 | 60.08 | $28.27 | 259824 |
| 2022-04-13 | 59.23 | $28.12 | 95600 |
| 2022-04-12 | 56.58 | $27.67 | 17800 |
| 2022-04-11 | 53.86 | $27.24 | 2015 |
| 2022-04-08 | 54.24 | $27.29 | 5501 |
| 2022-04-07 | 52.80 | $27.06 | 7725 |
| 2022-04-06 | 52.43 | $27.00 | 17300 |
| 2022-04-05 | 53.09 | $27.10 | 47600 |
| 2022-04-04 | 53.41 | $27.15 | 9300 |
| 2022-04-01 | 52.04 | $26.90 | 2545 |
| 2022-03-31 | 52.27 | $26.94 | 87207 |
| 2022-03-30 | 54.30 | $27.29 | 5700 |
| 2022-03-29 | 52.71 | $26.97 | 33340 |
| 2022-03-28 | 53.31 | $27.08 | 49841 |
| 2022-03-25 | 57.48 | $27.81 | 20700 |
| 2022-03-24 | 57.35 | $27.78 | 29000 |
| 2022-03-23 | 56.63 | $27.61 | 2548 |
| 2022-03-22 | 54.01 | $27.00 | 48300 |
| 2022-03-21 | 54.68 | $27.13 | 31700 |
| 2022-03-18 | 52.66 | $26.66 | 203707 |
| 2022-03-17 | 51.97 | $26.50 | 1000 |
| 2022-03-16 | 49.34 | $25.90 | 2200 |
| 2022-03-15 | 49.59 | $25.96 | 10647 |
| 2022-03-14 | 50.86 | $26.26 | 17200 |
| 2022-03-11 | 59.69 | $28.09 | 4600 |
| 2022-03-10 | 58.22 | $27.70 | 13600 |
| 2022-03-09 | 56.36 | $27.22 | 17600 |
| 2022-03-08 | 72.60 | $29.76 | 84748 |
| 2022-03-07 | 70.08 | $28.98 | 16940 |
| 2022-03-04 | 64.91 | $27.66 | 13225 |
| 2022-03-03 | 61.40 | $26.93 | 6200 |
| 2022-03-02 | 59.94 | $26.65 | 21900 |
| 2022-03-01 | 56.17 | $25.98 | 4505 |
| 2022-02-28 | 49.89 | $25.04 | 95341 |
| 2022-02-25 | 47.22 | $24.69 | 36314 |
| 2022-02-24 | 42.92 | $24.17 | 23612 |
| 2022-02-23 | 37.62 | $23.60 | 78000 |
| 2022-02-22 | 41.33 | $24.18 | 1600 |
| 2022-02-18 | 42.99 | $24.42 | 11623 |
| 2022-02-17 | 49.01 | $25.19 | 9819 |
| 2022-02-16 | 49.09 | $25.20 | 306 |
| 2022-02-15 | 48.50 | $25.13 | 1318 |
| 2022-02-14 | 44.18 | $24.64 | 2000 |
| 2022-02-11 | 45.59 | $24.83 | 13400 |
| 2022-02-10 | 50.59 | $25.45 | 622 |
| 2022-02-09 | 51.63 | $25.57 | 3203 |
| 2022-02-08 | 43.96 | $24.73 | 5059 |
| 2022-02-07 | 43.96 | $24.73 | 700 |
| 2022-02-04 | 43.96 | $24.73 | 25800 |
| 2022-02-03 | 43.23 | $24.65 | 3800 |
| 2022-02-02 | 47.36 | $25.21 | 4741 |
| 2022-02-01 | 46.84 | $25.15 | 2203 |
| 2022-01-31 | 43.60 | $24.78 | 506 |
| 2022-01-28 | 37.31 | $24.14 | 4123 |
| 2022-01-27 | 32.75 | $23.73 | 4100 |
| 2022-01-26 | 34.62 | $24.05 | 3734 |
| 2022-01-25 | 35.90 | $24.26 | 18719 |
| 2022-01-24 | 37.65 | $24.54 | 18140 |
| 2022-01-21 | 33.69 | $24.18 | 2600 |
| 2022-01-20 | 36.44 | $24.63 | 54800 |
| 2022-01-19 | 39.65 | $25.10 | 10700 |
| 2022-01-18 | 42.05 | $25.42 | 9100 |
| 2022-01-14 | 47.23 | $26.03 | 1400 |
| 2022-01-13 | 46.82 | $25.99 | 2408 |
| 2022-01-12 | 49.36 | $26.27 | 1300 |
| 2022-01-11 | 44.90 | $25.83 | 2679 |
| 2022-01-10 | 44.90 | $25.83 | 12205 |
| 2022-01-07 | 49.55 | $26.35 | 1489 |
| 2022-01-06 | 49.55 | $26.35 | 4700 |
| 2022-01-05 | 47.28 | $26.11 | 6500 |
| 2022-01-04 | 54.58 | $26.86 | 3900 |
| 2022-01-03 | 52.54 | $26.64 | 17843 |
| 2021-12-31 | 51.70 | $26.55 | 4700 |
| 2021-12-30 | 52.19 | $26.60 | 2304 |
| 2021-12-29 | 52.28 | $26.61 | 15200 |
| 2021-12-28 | 52.12 | $26.59 | 913 |
| 2021-12-27 | 53.16 | $26.71 | 47136 |
| 2021-12-23 | 49.74 | $26.28 | 8800 |
| 2021-12-22 | 47.71 | $26.04 | 35335 |
| 2021-12-21 | 45.81 | $25.82 | 335615 |
| 2021-12-20 | 38.79 | $25.09 | 4105 |
| 2021-12-17 | 42.20 | $25.57 | 8300 |
| 2021-12-16 | 42.80 | $25.65 | 3806 |
| 2021-12-15 | 46.30 | $26.10 | 917 |
| 2021-12-14 | 42.42 | $25.71 | 8045 |
| 2021-12-13 | 44.87 | $26.02 | 1200 |
| 2021-12-10 | 49.50 | $26.55 | 7115 |
| 2021-12-09 | 48.83 | $26.48 | 27200 |
| 2021-12-08 | 52.68 | $26.89 | 6415 |
| 2021-12-07 | 51.62 | $26.77 | 8500 |
| 2021-12-06 | 44.32 | $26.03 | 2000 |
| 2021-12-03 | 41.48 | $25.78 | 5800 |
| 2021-12-02 | 44.96 | $26.18 | 3500 |
| 2021-12-01 | 38.61 | $25.66 | 17038 |
| 2021-11-30 | 44.74 | $26.31 | 5800 |
| 2021-11-29 | 51.17 | $26.85 | 2345 |
| 2021-11-26 | 48.02 | $26.61 | 800 |
| 2021-11-24 | 57.75 | $27.27 | 5649 |
| 2021-11-23 | 56.48 | $27.17 | 23900 |
| 2021-11-22 | 58.65 | $27.30 | 338636 |
| 2021-11-19 | 62.34 | $27.51 | 10322 |
| 2021-11-18 | 64.35 | $27.62 | 1021 |
| 2021-11-17 | 65.26 | $27.67 | 800 |
| 2021-11-16 | 68.97 | $27.87 | 1200 |
| 2021-11-15 | 67.01 | $27.65 | 400 |
| 2021-11-12 | 67.75 | $27.69 | 600 |
| 2021-11-11 | 65.59 | $27.45 | 16135 |
| 2021-11-10 | 63.96 | $27.28 | 230 |
| 2021-11-09 | 72.36 | $27.72 | 932 |
| 2021-11-08 | 72.36 | $27.72 | 200 |
| 2021-11-05 | 70.62 | $27.50 | 4807 |
| 2021-11-04 | 69.72 | $27.39 | 104200 |
| 2021-11-03 | 68.10 | $27.20 | 2700 |
| 2021-11-02 | 65.73 | $26.94 | 3600 |
| 2021-11-01 | 65.06 | $26.87 | 924 |
| 2021-10-29 | 61.84 | $26.55 | 432 |
| 2021-10-28 | 60.33 | $26.41 | 1800 |
| 2021-10-27 | 55.11 | $25.98 | 1700 |
| 2021-10-26 | 62.15 | $26.37 | 437 |
| 2021-10-25 | 61.67 | $26.33 | 300 |
| 2021-10-22 | 61.67 | $26.33 | 2349 |
| 2021-10-21 | 61.85 | $26.34 | 1000 |
| 2021-10-20 | 59.43 | $26.12 | 1948 |
| 2021-10-19 | 58.05 | $26.00 | 5600 |
| 2021-10-18 | 57.25 | $25.93 | 2702 |
| 2021-10-15 | 55.15 | $25.75 | 2000 |
| 2021-10-14 | 53.83 | $25.64 | 15318 |
| 2021-10-13 | 47.89 | $25.19 | 200 |
| 2021-10-12 | 45.67 | $25.04 | 200 |
| 2021-10-11 | 44.32 | $24.95 | 2840 |
| 2021-10-08 | 46.14 | $25.10 | 1200 |
| 2021-10-07 | 48.40 | $25.28 | 3526 |
| 2021-10-06 | 43.27 | $24.93 | 3301 |
| 2021-10-05 | 43.38 | $24.94 | 6200 |
| 2021-10-04 | 39.83 | $24.71 | 12900 |
| 2021-10-01 | 43.81 | $25.06 | 49010 |
| 2021-09-30 | 40.07 | $24.83 | 10917 |
| 2021-09-29 | 43.15 | $25.09 | 3200 |
| 2021-09-28 | 53.72 | $25.79 | — |
| 2021-09-27 | 53.72 | $25.79 | 3300 |
| 2021-09-24 | 53.57 | $25.78 | 3000 |
| 2021-09-23 | 54.06 | $25.81 | 1947 |
| 2021-09-22 | 48.24 | $25.42 | 900 |
| 2021-09-21 | 42.76 | $25.11 | 3246 |
| 2021-09-20 | 42.38 | $25.09 | 47221 |
| 2021-09-17 | 50.16 | $25.59 | 7240 |
| 2021-09-16 | 53.52 | $25.77 | 2600 |
| 2021-09-15 | 52.52 | $25.71 | 1400 |
| 2021-09-14 | 48.06 | $25.46 | 1300 |
| 2021-09-13 | 50.78 | $25.61 | 212 |
| 2021-09-10 | 50.78 | $25.61 | 29422 |
| 2021-09-09 | 53.50 | $25.76 | 22900 |
| 2021-09-08 | 53.87 | $25.78 | 1900 |
| 2021-09-07 | 57.03 | $25.95 | 2600 |
| 2021-09-03 | 61.45 | $26.17 | 3538 |
| 2021-09-02 | 61.19 | $26.15 | 3400 |
| 2021-09-01 | 59.23 | $26.00 | 5231 |
| 2021-08-31 | 61.19 | $26.10 | — |
| 2021-08-30 | 61.19 | $26.10 | 1004 |
| 2021-08-27 | 55.78 | $25.69 | — |
| 2021-08-26 | 55.96 | $25.70 | 1500 |
| 2021-08-25 | 59.44 | $25.89 | 24834 |
| 2021-08-24 | 57.04 | $25.71 | 1300 |
| 2021-08-23 | 53.87 | $25.49 | 1006 |
| 2021-08-20 | 48.26 | $25.15 | 7500 |
| 2021-08-19 | 42.82 | $24.87 | 6540 |
| 2021-08-18 | 45.24 | $25.02 | 23005 |
| 2021-08-17 | 48.54 | $25.21 | 7400 |
| 2021-08-16 | 55.88 | $25.57 | 1300 |
| 2021-08-13 | 57.72 | $25.65 | 7500 |
| 2021-08-12 | 59.83 | $25.74 | 540 |
| 2021-08-11 | 59.67 | $25.73 | 629 |
| 2021-08-10 | 58.30 | $25.64 | 9408 |
| 2021-08-09 | 57.84 | $25.61 | 4737 |
| 2021-08-06 | 58.24 | $25.63 | 327 |
| 2021-08-05 | 59.23 | $25.68 | 12825 |
| 2021-08-04 | 57.45 | $25.55 | — |
| 2021-08-03 | 57.45 | $25.55 | 8800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.37
2026-07-31
Close Price
$28.11
Vol: 238
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -65.37 | $28.11 | 238 |
| 2026-07-30 | -62.77 | $28.17 | 1026 |
| 2026-07-29 | -94.81 | $27.43 | 8800 |
| 2026-07-28 | -94.93 | $27.69 | 2600 |
| 2026-07-27 | -90.37 | $28.06 | 1800 |
| 2026-07-24 | -84.49 | $28.17 | 101 |
| 2026-07-23 | -75.88 | $28.36 | 53304 |
| 2026-07-22 | -61.81 | $28.64 | 3418 |
| 2026-07-21 | -67.34 | $28.53 | 4516 |
| 2026-07-20 | -100.00 | $27.88 | 744 |
| 2026-07-17 | -99.27 | $28.08 | 307 |
| 2026-07-16 | -98.54 | $28.32 | 13700 |
| 2026-07-15 | -84.04 | $28.76 | 100 |
| 2026-07-14 | -87.72 | $28.66 | 6415 |
| 2026-07-13 | -100.00 | $28.31 | 2300 |
| 2026-07-10 | -79.64 | $28.93 | 100 |
| 2026-07-09 | -81.79 | $28.87 | 1217 |
| 2026-07-08 | -88.57 | $28.68 | 2104 |
| 2026-07-07 | -97.46 | $28.86 | 644 |
| 2026-07-06 | -74.40 | $29.62 | 4500 |
| 2026-07-02 | -91.79 | $29.26 | 500 |
| 2026-07-01 | -89.81 | $29.31 | 1913 |
| 2026-06-30 | -69.19 | $29.75 | 21500 |
| 2026-06-29 | -84.47 | $29.44 | 54404 |
| 2026-06-26 | -96.57 | $29.32 | 27600 |
| 2026-06-25 | -82.20 | $29.72 | 12349 |
| 2026-06-24 | -90.58 | $29.56 | 3800 |
| 2026-06-23 | -81.25 | $29.74 | 6400 |
| 2026-06-22 | -27.08 | $30.78 | 14999 |
| 2026-06-18 | -32.29 | $30.68 | 5300 |
| 2026-06-17 | -39.06 | $30.55 | 18170 |
| 2026-06-16 | -17.71 | $30.96 | 3000 |
| 2026-06-15 | -7.81 | $31.15 | 22700 |
| 2026-06-12 | -41.15 | $30.51 | 4298 |
| 2026-06-11 | -48.96 | $30.36 | 26951 |
| 2026-06-10 | -100.00 | $29.38 | 10400 |
| 2026-06-09 | -87.50 | $29.78 | 8661 |
| 2026-06-08 | -90.06 | $29.83 | 34943 |
| 2026-06-05 | -100.00 | $29.65 | 3400 |
| 2026-06-04 | -31.28 | $30.90 | 15500 |
| 2026-06-03 | -27.93 | $30.96 | 2306 |
| 2026-06-02 | -13.97 | $31.21 | 3402 |
| 2026-06-01 | -9.50 | $31.29 | 500 |
| 2026-05-29 | -17.32 | $31.15 | 337 |
| 2026-05-28 | -20.11 | $31.10 | 400 |
| 2026-05-27 | -24.02 | $31.03 | 5756 |
| 2026-05-26 | -8.94 | $31.30 | 5015 |
| 2026-05-22 | -54.75 | $30.48 | 9002 |
| 2026-05-21 | -56.42 | $30.45 | 4802 |
| 2026-05-20 | -67.04 | $30.26 | 1600 |
| 2026-05-19 | -91.06 | $29.83 | 1300 |
| 2026-05-18 | -66.29 | $30.28 | 2900 |
| 2026-05-15 | -69.10 | $30.23 | 1607 |
| 2026-05-14 | -18.54 | $31.13 | 3430 |
| 2026-05-13 | -3.93 | $31.39 | 600 |
| 2026-05-12 | -28.09 | $30.96 | 8800 |
| 2026-05-11 | -3.37 | $31.40 | 4721 |
| 2026-05-08 | -3.66 | $31.25 | 2400 |
| 2026-05-07 | -28.27 | $30.78 | 1702 |
| 2026-05-06 | 0.00 | $31.32 | 5821 |
| 2026-05-05 | 0.00 | $30.66 | 4240 |
| 2026-05-04 | -21.05 | $30.10 | 1400 |
| 2026-05-01 | -10.15 | $30.39 | 2467 |
| 2026-04-30 | -8.10 | $30.40 | 12531 |
| 2026-04-29 | -30.53 | $29.68 | 20361 |
| 2026-04-28 | -24.13 | $29.83 | 2600 |
| 2026-04-27 | -19.89 | $29.93 | 24147 |
| 2026-04-24 | -17.98 | $30.00 | 30441 |
| 2026-04-23 | -23.71 | $29.79 | 2001 |
| 2026-04-22 | -14.17 | $30.14 | 3200 |
| 2026-04-21 | -26.16 | $29.70 | 2922 |
| 2026-04-20 | -13.08 | $30.18 | 4573 |
| 2026-04-17 | -8.72 | $30.32 | 700 |
| 2026-04-16 | -5.95 | $29.92 | 10308 |
| 2026-04-15 | -5.95 | $29.92 | 2300 |
| 2026-04-14 | -2.68 | $30.03 | 3201 |
| 2026-04-13 | 0.00 | $29.79 | 20700 |
| 2026-04-10 | -1.72 | $29.62 | 13200 |
| 2026-04-09 | -3.13 | $29.55 | 16239 |
| 2026-04-08 | -9.29 | $29.30 | 21039 |
| 2026-04-07 | -31.22 | $28.17 | 1021 |
| 2026-04-06 | -28.78 | $28.22 | 18200 |
| 2026-04-02 | -37.56 | $28.04 | 11629 |
| 2026-04-01 | -29.27 | $28.21 | 22391 |
| 2026-03-31 | -55.65 | $27.82 | 4095 |
| 2026-03-30 | -86.19 | $27.09 | 1500 |
| 2026-03-27 | -93.14 | $27.00 | 10480 |
| 2026-03-26 | -88.38 | $27.19 | 5251 |
| 2026-03-25 | -68.92 | $27.91 | 1908 |
| 2026-03-24 | -84.73 | $27.36 | 2800 |
| 2026-03-23 | -81.68 | $27.48 | 35327 |
| 2026-03-20 | -97.20 | $26.87 | 6600 |
| 2026-03-19 | -87.13 | $27.78 | 22431 |
| 2026-03-18 | -93.07 | $27.87 | 3800 |
| 2026-03-17 | -80.86 | $28.24 | 29500 |
| 2026-03-16 | -85.48 | $28.10 | 3200 |
| 2026-03-13 | -98.02 | $27.72 | 20000 |
| 2026-03-12 | -85.19 | $28.16 | 24128 |
| 2026-03-11 | -70.03 | $28.61 | 6632 |
| 2026-03-10 | -73.40 | $28.51 | 3800 |
| 2026-03-09 | -77.10 | $28.40 | 12400 |
| 2026-03-06 | -84.54 | $28.23 | 53727 |
| 2026-03-05 | -90.69 | $28.45 | 6063 |
| 2026-03-04 | -63.97 | $29.11 | 930 |
| 2026-03-03 | -75.30 | $28.83 | 8132 |
| 2026-03-02 | -40.79 | $30.07 | 2603 |
| 2026-02-27 | -16.45 | $30.44 | 5144 |
| 2026-02-26 | -16.45 | $30.44 | 16500 |
| 2026-02-25 | -4.61 | $30.62 | 2200 |
| 2026-02-24 | -30.92 | $30.22 | 13200 |
| 2026-02-23 | -42.76 | $30.04 | 7000 |
| 2026-02-20 | -38.16 | $30.11 | 3309 |
| 2026-02-19 | -64.44 | $29.81 | 900 |
| 2026-02-18 | -60.00 | $29.89 | 1100 |
| 2026-02-17 | -67.78 | $29.75 | 25443 |
| 2026-02-13 | -72.78 | $29.66 | 18206 |
| 2026-02-12 | -86.67 | $29.41 | 6600 |
| 2026-02-11 | -56.11 | $29.96 | 9700 |
| 2026-02-10 | -51.67 | $30.04 | 700 |
| 2026-02-09 | -41.67 | $30.22 | 8500 |
| 2026-02-06 | -49.44 | $30.08 | 36802 |
| 2026-02-05 | -100.00 | $29.17 | 400 |
| 2026-02-04 | -82.25 | $29.58 | 2133 |
| 2026-02-03 | -70.25 | $30.12 | 2509 |
| 2026-02-02 | -42.38 | $30.33 | 1100 |
| 2026-01-30 | -42.93 | $30.09 | 2000 |
| 2026-01-29 | -15.38 | $30.63 | 1246 |
| 2026-01-28 | -14.93 | $30.64 | 1345 |
| 2026-01-27 | -15.84 | $30.62 | 300 |
| 2026-01-26 | -25.34 | $30.41 | 2546 |
| 2026-01-23 | -26.70 | $30.38 | 9706 |
| 2026-01-22 | -11.31 | $30.72 | 1700 |
| 2026-01-21 | -3.72 | $30.57 | 5200 |
| 2026-01-20 | -24.31 | $30.11 | 4100 |
| 2026-01-16 | -3.21 | $30.57 | 3314 |
| 2026-01-15 | -5.65 | $30.47 | 7000 |
| 2026-01-14 | -2.35 | $30.21 | 2537 |
| 2026-01-13 | -2.82 | $30.20 | 1046 |
| 2026-01-12 | 0.00 | $30.26 | 3500 |
| 2026-01-09 | -0.97 | $30.17 | 1700 |
| 2026-01-08 | -14.65 | $29.82 | 9800 |
| 2026-01-07 | -14.14 | $29.83 | 7100 |
| 2026-01-06 | 0.00 | $30.11 | 300 |
| 2026-01-05 | 0.00 | $29.66 | 1800 |
| 2026-01-02 | -10.92 | $29.19 | 4137 |
| 2025-12-31 | -47.06 | $28.76 | 5500 |
| 2025-12-30 | -26.05 | $29.01 | 548 |
| 2025-12-29 | -20.17 | $29.08 | 2914 |
| 2025-12-26 | -14.29 | $29.15 | 800 |
| 2025-12-24 | -4.20 | $29.27 | 400 |
| 2025-12-23 | -7.80 | $29.21 | 11328 |
| 2025-12-22 | -3.77 | $29.24 | 1000 |
| 2025-12-19 | -16.48 | $28.88 | 7800 |
| 2025-12-18 | -31.46 | $28.48 | 17115 |
| 2025-12-17 | -44.57 | $28.13 | 7300 |
| 2025-12-16 | -29.59 | $28.53 | 6227 |
| 2025-12-15 | -25.09 | $28.65 | 6400 |
| 2025-12-12 | -20.22 | $28.78 | 1992 |
| 2025-12-11 | -1.12 | $29.29 | 3949 |
| 2025-12-10 | 0.00 | $29.14 | 6004 |
| 2025-12-09 | -5.33 | $28.78 | 2901 |
| 2025-12-08 | -4.61 | $28.72 | 6242 |
| 2025-12-05 | -2.80 | $28.73 | 1100 |
| 2025-12-04 | -1.44 | $28.70 | 1900 |
| 2025-12-03 | 0.00 | $28.64 | 4900 |
| 2025-12-02 | -8.47 | $28.38 | 1441 |
| 2025-12-01 | -14.29 | $28.27 | 921 |
| 2025-11-28 | 0.00 | $28.54 | 2555 |
| 2025-11-26 | -12.30 | $28.29 | 3500 |
| 2025-11-25 | -30.96 | $28.01 | 1501 |
| 2025-11-24 | -54.38 | $27.64 | 3800 |
| 2025-11-21 | -80.18 | $27.09 | 2220 |
| 2025-11-20 | -100.00 | $26.67 | 2100 |
| 2025-11-19 | -95.83 | $27.26 | 8843 |
| 2025-11-18 | -98.20 | $27.23 | 500 |
| 2025-11-17 | -100.00 | $27.32 | 1200 |
| 2025-11-14 | -81.16 | $27.75 | 1300 |
| 2025-11-13 | -80.74 | $27.78 | 3700 |
| 2025-11-12 | -37.78 | $28.36 | 800 |
| 2025-11-11 | -40.00 | $28.33 | 2200 |
| 2025-11-10 | -40.74 | $28.32 | 8400 |
| 2025-11-07 | -62.96 | $28.02 | 7155 |
| 2025-11-06 | -90.60 | $27.81 | 2343 |
| 2025-11-05 | -54.70 | $28.23 | 437 |
| 2025-11-04 | -72.65 | $28.02 | 600 |
| 2025-11-03 | -42.74 | $28.37 | 2304 |
| 2025-10-31 | -35.90 | $28.45 | 127 |
| 2025-10-30 | -53.85 | $28.24 | 700 |
| 2025-10-29 | -29.91 | $28.52 | 5000 |
| 2025-10-28 | -12.82 | $28.72 | 3024 |
| 2025-10-27 | 0.00 | $28.87 | 2100 |
| 2025-10-24 | -4.72 | $28.71 | 1644 |
| 2025-10-23 | -18.48 | $28.45 | 3817 |
| 2025-10-22 | -44.57 | $28.21 | 2209 |
| 2025-10-21 | -3.26 | $28.59 | 3300 |
| 2025-10-20 | -9.78 | $28.53 | 1144 |
| 2025-10-17 | -53.26 | $28.13 | 1800 |
| 2025-10-16 | -55.43 | $28.11 | 2500 |
| 2025-10-15 | -16.30 | $28.47 | 2500 |
| 2025-10-14 | -26.97 | $28.35 | 2633 |
| 2025-10-13 | -51.69 | $28.13 | 3837 |
| 2025-10-10 | -100.00 | $27.70 | 1300 |
| 2025-10-09 | -17.65 | $28.44 | 9300 |
| 2025-10-08 | -2.35 | $28.57 | 4322 |
| 2025-10-07 | -26.67 | $28.29 | 7200 |
| 2025-10-06 | -6.10 | $28.44 | 7140 |
| 2025-10-03 | -17.33 | $28.29 | 2109 |
| 2025-10-02 | -20.73 | $28.25 | 25144 |
| 2025-10-01 | -34.15 | $28.14 | 1700 |
| 2025-09-30 | -26.04 | $28.17 | 5500 |
| 2025-09-29 | -22.12 | $28.19 | 1900 |
| 2025-09-26 | -31.73 | $28.09 | 600 |
| 2025-09-25 | -54.81 | $27.85 | 2500 |
| 2025-09-24 | -33.65 | $28.07 | 900 |
| 2025-09-23 | -16.35 | $28.25 | 2632 |
| 2025-09-22 | 0.00 | $28.37 | 5400 |
| 2025-09-19 | -1.09 | $28.29 | 4042 |
| 2025-09-18 | 0.00 | $28.28 | 2200 |
| 2025-09-17 | -17.92 | $27.95 | 3828 |
| 2025-09-16 | -20.75 | $27.92 | 16600 |
| 2025-09-15 | -8.49 | $28.05 | 900 |
| 2025-09-12 | -15.09 | $27.98 | 3437 |
| 2025-09-11 | 0.00 | $28.14 | 2124 |
| 2025-09-10 | -17.98 | $27.81 | 1926 |
| 2025-09-09 | -17.98 | $27.81 | 4700 |
| 2025-09-08 | -18.35 | $27.77 | 2034 |
| 2025-09-05 | -22.94 | $27.72 | 427 |
| 2025-09-04 | -8.08 | $27.79 | 423 |
| 2025-09-03 | -35.35 | $27.52 | 2100 |
| 2025-09-02 | -35.35 | $27.52 | 1334 |
| 2025-08-29 | -15.84 | $27.71 | 1040 |
| 2025-08-28 | -0.73 | $27.86 | 500 |
| 2025-08-27 | -3.08 | $27.76 | 300 |
| 2025-08-26 | -9.23 | $27.68 | 1000 |
| 2025-08-25 | -20.00 | $27.54 | 15720 |
| 2025-08-22 | -6.92 | $27.71 | 2400 |
| 2025-08-21 | -41.28 | $27.14 | 1603 |
| 2025-08-20 | -36.70 | $27.19 | 332 |
| 2025-08-19 | -34.86 | $27.21 | 700 |
| 2025-08-18 | -20.18 | $27.37 | 5002 |
| 2025-08-15 | -26.61 | $27.30 | 2835 |
| 2025-08-14 | -17.43 | $27.40 | 300 |
| 2025-08-13 | 0.00 | $27.59 | 4100 |
| 2025-08-12 | 0.00 | $27.36 | 300 |
| 2025-08-11 | -39.81 | $26.91 | 1106 |
| 2025-08-08 | -33.01 | $26.98 | 4504 |
| 2025-08-07 | -29.13 | $27.02 | 1611 |
| 2025-08-06 | -22.33 | $27.09 | 1030 |
| 2025-08-05 | -33.98 | $26.97 | 1437 |
| 2025-08-04 | -24.27 | $27.07 | 510 |
| 2025-08-01 | -74.76 | $26.55 | 2000 |
| 2025-07-31 | -30.10 | $27.01 | 2400 |
| 2025-07-30 | -28.16 | $27.03 | 3800 |
| 2025-07-29 | -24.27 | $27.07 | 2400 |
| 2025-07-28 | -12.62 | $27.19 | 300 |
| 2025-07-25 | 0.00 | $27.32 | 649 |
| 2025-07-24 | -3.82 | $27.16 | 5047 |
| 2025-07-23 | 0.00 | $27.20 | 1300 |
| 2025-07-22 | -0.82 | $27.01 | 2700 |
| 2025-07-21 | -8.93 | $26.86 | 4815 |
| 2025-07-18 | 0.00 | $26.89 | 500 |
| 2025-07-17 | 0.00 | $26.86 | 1941 |
| 2025-07-16 | -20.13 | $26.52 | 1742 |
| 2025-07-15 | -26.85 | $26.42 | 1931 |
| 2025-07-14 | -5.37 | $26.74 | 1443 |
| 2025-07-11 | -19.46 | $26.53 | 500 |
| 2025-07-10 | -3.36 | $26.77 | 445 |
| 2025-07-09 | -2.78 | $26.73 | 1209 |
| 2025-07-08 | -16.67 | $26.53 | 3800 |
| 2025-07-07 | -9.72 | $26.63 | 213 |
| 2025-07-03 | -2.08 | $26.74 | 400 |
| 2025-07-02 | -4.03 | $26.52 | 615 |
| 2025-07-01 | -10.48 | $26.44 | 1610 |
| 2025-06-30 | 0.00 | $26.48 | 4100 |
| 2025-06-27 | -4.07 | $26.29 | 2748 |
| 2025-06-26 | 0.00 | $26.15 | 8200 |
| 2025-06-25 | -26.53 | $25.83 | 7417 |
| 2025-06-24 | -3.06 | $26.06 | 5300 |
| 2025-06-23 | -17.00 | $25.72 | 1746 |
| 2025-06-20 | -44.00 | $25.45 | 3500 |
| 2025-06-18 | -46.00 | $25.43 | 1238 |
| 2025-06-17 | -52.00 | $25.37 | 4909 |
| 2025-06-16 | -28.00 | $25.61 | 21525 |
| 2025-06-13 | -54.00 | $25.35 | 14821 |
| 2025-06-12 | -14.00 | $25.75 | 7700 |
| 2025-06-11 | -15.00 | $25.74 | 3500 |
| 2025-06-10 | -9.28 | $25.77 | 24100 |
| 2025-06-09 | -7.22 | $25.79 | 53300 |
| 2025-06-06 | 0.00 | $25.84 | 6036 |
| 2025-06-05 | -12.82 | $25.56 | 1622 |
| 2025-06-04 | -7.59 | $25.59 | 5500 |
| 2025-06-03 | -5.70 | $25.62 | 5621 |
| 2025-06-02 | -16.46 | $25.45 | 2400 |
| 2025-05-30 | -19.62 | $25.40 | 9500 |
| 2025-05-29 | -20.86 | $25.32 | 1718 |
| 2025-05-28 | -18.10 | $25.31 | 7434 |
| 2025-05-27 | -8.60 | $25.52 | 13501 |
| 2025-05-23 | -29.86 | $25.05 | 2726 |
| 2025-05-22 | -26.70 | $25.12 | 8214 |
| 2025-05-21 | -24.19 | $25.11 | 6141 |
| 2025-05-20 | -3.95 | $25.61 | 29900 |
| 2025-05-19 | 0.00 | $25.71 | 5620 |
| 2025-05-16 | 0.00 | $25.69 | 2800 |
| 2025-05-15 | -0.29 | $25.43 | 8000 |
| 2025-05-14 | -4.08 | $25.29 | 3104 |
| 2025-05-13 | -2.62 | $25.34 | 3116 |
| 2025-05-12 | 0.00 | $25.18 | 18300 |
| 2025-05-09 | -4.85 | $24.55 | 2004 |
| 2025-05-08 | -4.86 | $24.54 | 1210 |
| 2025-05-07 | -4.19 | $24.24 | 2941 |
| 2025-05-06 | -6.59 | $24.16 | 1210 |
| 2025-05-05 | -2.81 | $24.28 | 9300 |
| 2025-05-02 | 0.00 | $24.33 | 7445 |
| 2025-05-01 | -6.79 | $23.84 | 3000 |
| 2025-04-30 | -15.06 | $23.81 | 3626 |
| 2025-04-29 | -13.35 | $23.87 | 6000 |
| 2025-04-28 | -17.61 | $23.72 | 2800 |
| 2025-04-25 | -22.44 | $23.55 | 2115 |
| 2025-04-24 | -27.11 | $23.59 | 913 |
| 2025-04-23 | -40.55 | $23.18 | 2631 |
| 2025-04-22 | -53.26 | $22.83 | 2741 |
| 2025-04-21 | -66.98 | $22.24 | 3507 |
| 2025-04-17 | -55.12 | $22.75 | 6711 |
| 2025-04-16 | -56.98 | $22.67 | 6100 |
| 2025-04-15 | -50.23 | $22.96 | 900 |
| 2025-04-14 | -52.79 | $22.85 | 3200 |
| 2025-04-11 | -57.67 | $22.64 | 1600 |
| 2025-04-10 | -63.95 | $22.37 | 3100 |
| 2025-04-09 | -45.58 | $23.16 | 5200 |
| 2025-04-08 | -91.63 | $21.18 | 6118 |
| 2025-04-07 | -82.33 | $21.58 | 5300 |
| 2025-04-04 | -99.72 | $21.62 | 16200 |
| 2025-04-03 | -100.00 | $23.01 | 9328 |
| 2025-04-02 | -46.99 | $24.34 | 5100 |
| 2025-04-01 | -64.41 | $24.09 | 6108 |
| 2025-03-31 | -72.32 | $23.95 | 13720 |
| 2025-03-28 | -80.41 | $23.94 | 10840 |
| 2025-03-27 | -56.73 | $24.52 | 4927 |
| 2025-03-26 | -50.40 | $24.71 | 3201 |
| 2025-03-25 | -35.71 | $25.08 | 3500 |
| 2025-03-24 | -36.11 | $25.07 | 11629 |
| 2025-03-21 | -64.93 | $24.40 | 4339 |
| 2025-03-20 | -68.37 | $24.45 | 10333 |
| 2025-03-19 | -71.43 | $24.52 | 4200 |
| 2025-03-18 | -81.75 | $24.15 | 10100 |
| 2025-03-17 | -74.43 | $24.47 | 2700 |
| 2025-03-14 | -83.80 | $24.10 | 3947 |
| 2025-03-13 | -100.00 | $23.46 | 8034 |
| 2025-03-12 | -93.51 | $23.95 | 3100 |
| 2025-03-11 | -97.03 | $23.82 | 25440 |
| 2025-03-10 | -96.76 | $23.83 | 10126 |
| 2025-03-07 | -81.36 | $24.66 | 33508 |
| 2025-03-06 | -98.28 | $24.55 | 11748 |
| 2025-03-05 | -74.91 | $25.23 | 5131 |
| 2025-03-04 | -86.94 | $24.88 | 8000 |
| 2025-03-03 | -95.87 | $25.32 | 7543 |
| 2025-02-28 | -82.83 | $25.79 | 2008 |
| 2025-02-27 | -99.49 | $25.48 | 3334 |
| 2025-02-26 | -80.32 | $25.92 | 1303 |
| 2025-02-25 | -87.23 | $25.79 | 8849 |
| 2025-02-24 | -92.95 | $25.98 | 23200 |
| 2025-02-21 | -100.00 | $26.14 | 8200 |
| 2025-02-20 | -75.68 | $26.87 | 2200 |
| 2025-02-19 | -25.68 | $27.24 | 5300 |
| 2025-02-18 | -2.70 | $27.41 | 7712 |
| 2025-02-14 | -20.27 | $27.28 | 5200 |
| 2025-02-13 | -23.30 | $27.19 | 1637 |
| 2025-02-12 | -42.74 | $26.93 | 3200 |
| 2025-02-11 | -29.27 | $26.95 | 12236 |
| 2025-02-10 | -10.76 | $27.19 | 4849 |
| 2025-02-07 | -17.49 | $27.04 | 5500 |
| 2025-02-06 | -6.28 | $27.29 | 6541 |
| 2025-02-05 | -6.73 | $27.28 | 4000 |
| 2025-02-04 | -17.94 | $27.03 | 10200 |
| 2025-02-03 | -24.66 | $26.88 | 631 |
| 2025-01-31 | -14.35 | $27.11 | 2900 |
| 2025-01-30 | -2.78 | $27.30 | 2640 |
| 2025-01-29 | -12.68 | $26.99 | 9100 |
| 2025-01-28 | -10.73 | $27.03 | 8244 |
| 2025-01-27 | -21.46 | $26.81 | 2200 |
| 2025-01-24 | -4.39 | $27.16 | 2916 |
| 2025-01-23 | 0.00 | $27.21 | 5600 |
| 2025-01-22 | -2.51 | $27.14 | 1200 |
| 2025-01-21 | 0.00 | $27.07 | 900 |
| 2025-01-17 | -12.79 | $26.70 | 418 |
| 2025-01-16 | -32.43 | $26.45 | 542 |
| 2025-01-15 | -44.66 | $26.34 | 1500 |
| 2025-01-14 | -68.93 | $25.84 | 1800 |
| 2025-01-13 | -83.98 | $25.53 | 13000 |
| 2025-01-10 | -93.09 | $25.56 | 1903 |
| 2025-01-08 | -80.12 | $25.98 | 7400 |
| 2025-01-07 | -81.28 | $26.00 | 510 |
| 2025-01-06 | -66.67 | $26.29 | 300 |
| 2025-01-03 | -71.88 | $26.19 | 2927 |
| 2025-01-02 | -92.00 | $25.81 | 1311 |
| 2024-12-31 | -92.00 | $25.81 | 5923 |
| 2024-12-30 | -85.00 | $25.95 | 7544 |
| 2024-12-27 | -78.77 | $26.24 | 6426 |
| 2024-12-26 | -61.45 | $26.55 | 4908 |
| 2024-12-24 | -66.48 | $26.46 | 2527 |
| 2024-12-23 | -79.33 | $26.23 | 6219 |
| 2024-12-20 | -81.01 | $26.20 | 7506 |
| 2024-12-19 | -100.00 | $25.86 | 1942 |
| 2024-12-18 | -100.00 | $25.92 | 505 |
| 2024-12-17 | -40.12 | $27.00 | 11800 |
| 2024-12-16 | -29.01 | $27.18 | 1400 |
| 2024-12-13 | -34.12 | $27.07 | 119 |
| 2024-12-12 | -35.29 | $27.05 | 500 |
| 2024-12-11 | -21.76 | $27.28 | 1200 |
| 2024-12-10 | -41.76 | $26.94 | 2600 |
| 2024-12-09 | -28.24 | $27.17 | 400 |
| 2024-12-06 | -6.47 | $27.54 | 8900 |
| 2024-12-05 | -16.47 | $27.37 | 2400 |
| 2024-12-04 | 0.00 | $27.65 | 2233 |
| 2024-12-03 | -4.72 | $27.32 | 4936 |
| 2024-12-02 | -2.20 | $27.37 | 3423 |
| 2024-11-29 | -7.93 | $27.24 | 500 |
| 2024-11-27 | -13.92 | $27.09 | 1427 |
| 2024-11-26 | -6.33 | $27.27 | 1800 |
| 2024-11-25 | -5.49 | $27.29 | 1146 |
| 2024-11-22 | -0.50 | $27.04 | 4800 |
| 2024-11-21 | -12.24 | $26.77 | 2700 |
| 2024-11-20 | -36.22 | $26.30 | 3043 |
| 2024-11-19 | -36.73 | $26.29 | 700 |
| 2024-11-18 | -46.43 | $26.10 | 300 |
| 2024-11-15 | -52.55 | $25.98 | 1122 |
| 2024-11-14 | -26.53 | $26.49 | 4243 |
| 2024-11-13 | -18.37 | $26.65 | 1000 |
| 2024-11-12 | -11.73 | $26.78 | 8300 |
| 2024-11-11 | 0.00 | $27.01 | 1400 |
| 2024-11-08 | 0.00 | $26.83 | 1800 |
| 2024-11-07 | 0.00 | $26.81 | 1400 |
| 2024-11-06 | -1.41 | $26.45 | 7702 |
| 2024-11-05 | -35.80 | $25.57 | 411 |
| 2024-11-04 | -87.65 | $25.15 | 3500 |
| 2024-11-01 | -77.78 | $25.16 | 1008 |
| 2024-10-31 | -90.00 | $25.05 | 10939 |
| 2024-10-30 | -39.25 | $25.44 | 12000 |
| 2024-10-29 | -19.09 | $25.65 | 800 |
| 2024-10-28 | -32.73 | $25.50 | 1403 |
| 2024-10-25 | -51.82 | $25.29 | 1200 |
| 2024-10-24 | -50.00 | $25.31 | 1140 |
| 2024-10-23 | -60.91 | $25.19 | 5700 |
| 2024-10-22 | -36.36 | $25.46 | 2708 |
| 2024-10-21 | -21.82 | $25.62 | 2113 |
| 2024-10-18 | -9.09 | $25.76 | 7800 |
| 2024-10-17 | -19.09 | $25.65 | 1800 |
| 2024-10-16 | -12.73 | $25.72 | 3940 |
| 2024-10-15 | -25.68 | $25.48 | 342 |
| 2024-10-14 | -2.03 | $25.83 | 1734 |
| 2024-10-11 | -2.16 | $25.58 | 1818 |
| 2024-10-10 | -8.33 | $25.32 | 5613 |
| 2024-10-09 | -5.81 | $25.33 | 12910 |
| 2024-10-08 | -12.13 | $25.13 | 831 |
| 2024-10-07 | -19.25 | $24.96 | 1300 |
| 2024-10-04 | -9.21 | $25.20 | 4128 |
| 2024-10-03 | -26.36 | $24.79 | 4000 |
| 2024-10-02 | -19.67 | $24.95 | 2800 |
| 2024-10-01 | -22.18 | $24.89 | 1319 |
| 2024-09-30 | -8.79 | $25.21 | 3535 |
| 2024-09-27 | -10.04 | $25.18 | 800 |
| 2024-09-26 | -5.44 | $25.29 | 12300 |
| 2024-09-25 | -4.85 | $24.99 | 100 |
| 2024-09-24 | -1.46 | $25.06 | 3227 |
| 2024-09-23 | -5.42 | $24.95 | 615 |
| 2024-09-20 | -9.85 | $24.86 | 4900 |
| 2024-09-19 | -2.46 | $25.01 | 29726 |
| 2024-09-18 | -18.56 | $24.39 | 4138 |
| 2024-09-17 | -15.57 | $24.44 | 2528 |
| 2024-09-16 | -19.76 | $24.37 | 7706 |
| 2024-09-13 | -20.96 | $24.35 | 2000 |
| 2024-09-12 | -43.71 | $23.97 | 3400 |
| 2024-09-11 | -56.29 | $23.76 | 7612 |
| 2024-09-10 | -80.12 | $23.41 | 400 |
| 2024-09-09 | -73.03 | $23.40 | 2846 |
| 2024-09-06 | -88.33 | $23.11 | 1115 |
| 2024-09-05 | -58.33 | $23.58 | 2300 |
| 2024-09-04 | -39.52 | $23.72 | 3904 |
| 2024-09-03 | -38.71 | $23.74 | 4000 |
| 2024-08-30 | -2.35 | $24.63 | 5630 |
| 2024-08-29 | -10.74 | $24.38 | 1500 |
| 2024-08-28 | -15.77 | $24.23 | 5100 |
| 2024-08-27 | -7.05 | $24.49 | 13300 |
| 2024-08-26 | -8.05 | $24.46 | 1000 |
| 2024-08-23 | 0.00 | $24.70 | 4700 |
| 2024-08-22 | -12.23 | $24.16 | 2500 |
| 2024-08-21 | 0.00 | $24.48 | 5821 |
| 2024-08-20 | -10.18 | $24.19 | 1147 |
| 2024-08-19 | -10.03 | $24.32 | 2800 |
| 2024-08-16 | -19.38 | $24.05 | 3238 |
| 2024-08-15 | -17.30 | $24.11 | 63904 |
| 2024-08-14 | -40.20 | $23.49 | 3514 |
| 2024-08-13 | -47.73 | $23.45 | 800 |
| 2024-08-12 | -65.66 | $22.97 | 17813 |
| 2024-08-09 | -64.01 | $23.03 | 6546 |
| 2024-08-08 | -63.74 | $23.04 | 42100 |
| 2024-08-07 | -86.26 | $22.22 | 1500 |
| 2024-08-06 | -77.20 | $22.55 | 61213 |
| 2024-08-05 | -84.89 | $22.27 | 3600 |
| 2024-08-02 | -98.12 | $22.75 | 1200 |
| 2024-08-01 | -97.22 | $23.61 | 3349 |
| 2024-07-31 | -58.33 | $24.38 | 3639 |
| 2024-07-30 | -88.69 | $23.87 | 19529 |
| 2024-07-29 | -76.19 | $24.08 | 2249 |
| 2024-07-26 | -75.00 | $24.10 | 5800 |
| 2024-07-25 | -100.00 | $23.68 | 3700 |
| 2024-07-24 | -100.00 | $23.80 | 10700 |
| 2024-07-23 | -53.25 | $24.54 | 426 |
| 2024-07-22 | -48.70 | $24.61 | 2800 |
| 2024-07-19 | -80.52 | $24.12 | 1804 |
| 2024-07-18 | -64.94 | $24.36 | 3209 |
| 2024-07-17 | -53.25 | $24.54 | 2600 |
| 2024-07-16 | 0.00 | $25.36 | 12600 |
| 2024-07-15 | -5.83 | $24.88 | 4522 |
| 2024-07-12 | -12.93 | $24.76 | 2700 |
| 2024-07-11 | -17.35 | $24.56 | 5100 |
| 2024-07-10 | -1.14 | $24.49 | 4800 |
| 2024-07-09 | -17.65 | $24.32 | 17500 |
| 2024-07-08 | -6.12 | $24.41 | 20802 |
| 2024-07-05 | -1.28 | $24.26 | 118 |
| 2024-07-03 | -5.13 | $24.23 | 2400 |
| 2024-07-02 | -14.74 | $24.11 | 1116 |
| 2024-07-01 | -23.16 | $24.03 | 3922 |
| 2024-06-28 | -12.38 | $24.12 | 2442 |
| 2024-06-27 | -21.36 | $24.01 | 101600 |
| 2024-06-26 | -29.13 | $23.93 | 2627 |
| 2024-06-25 | -25.24 | $23.97 | 2125 |
| 2024-06-24 | -31.07 | $23.91 | 4100 |
| 2024-06-21 | -17.48 | $24.05 | 8240 |
| 2024-06-20 | -20.39 | $24.02 | 11000 |
| 2024-06-18 | -0.97 | $24.22 | 5418 |
| 2024-06-17 | -8.82 | $24.13 | 8328 |
| 2024-06-14 | -36.27 | $23.85 | 400 |
| 2024-06-13 | -18.63 | $24.03 | 38400 |
| 2024-06-12 | -4.90 | $24.17 | 2538 |
| 2024-06-11 | -41.49 | $23.75 | 23829 |
| 2024-06-10 | -38.30 | $23.78 | 33900 |
| 2024-06-07 | -60.64 | $23.57 | 29115 |
| 2024-06-06 | -44.68 | $23.72 | 7714 |
| 2024-06-05 | -28.72 | $23.87 | 15108 |
| 2024-06-04 | -79.79 | $23.39 | 27200 |
| 2024-06-03 | -60.64 | $23.57 | 24100 |
| 2024-05-31 | -57.28 | $23.55 | 11900 |
| 2024-05-30 | -40.56 | $23.56 | 16500 |
| 2024-05-29 | -32.50 | $23.62 | 2400 |
| 2024-05-28 | -12.50 | $23.94 | 2420 |
| 2024-05-24 | -11.25 | $23.96 | 1415 |
| 2024-05-23 | -26.25 | $23.72 | 33800 |
| 2024-05-22 | -10.63 | $23.97 | 17500 |
| 2024-05-21 | -5.63 | $24.05 | 14531 |
| 2024-05-20 | -2.50 | $24.10 | 10442 |
| 2024-05-17 | -10.10 | $23.92 | 3842 |
| 2024-05-16 | -7.18 | $23.97 | 5749 |
| 2024-05-15 | 0.00 | $24.12 | 7604 |
| 2024-05-14 | 0.00 | $23.77 | 19839 |
| 2024-05-13 | -5.92 | $23.62 | 44700 |
| 2024-05-10 | -3.21 | $23.54 | 10400 |
| 2024-05-09 | -4.49 | $23.52 | 20300 |
| 2024-05-08 | -15.66 | $23.43 | 23000 |
| 2024-05-07 | -15.06 | $23.44 | 16800 |
| 2024-05-06 | -19.23 | $23.50 | 5916 |
| 2024-05-03 | -35.16 | $23.21 | 14800 |
| 2024-05-02 | -52.20 | $22.90 | 9400 |
| 2024-05-01 | -70.85 | $22.61 | 13000 |
| 2024-04-30 | -66.33 | $22.70 | 66600 |
| 2024-04-29 | -41.71 | $23.19 | 29700 |
| 2024-04-26 | -53.27 | $23.03 | 33144 |
| 2024-04-25 | -66.36 | $22.75 | 46229 |
| 2024-04-24 | -62.62 | $22.83 | 14438 |
| 2024-04-23 | -65.42 | $22.77 | 6900 |
| 2024-04-22 | -85.05 | $22.35 | 13642 |
| 2024-04-19 | -94.39 | $22.15 | 12300 |
| 2024-04-18 | -97.79 | $22.40 | 15200 |
| 2024-04-17 | -98.20 | $22.53 | 8239 |
| 2024-04-16 | -90.91 | $22.77 | 10000 |
| 2024-04-15 | -95.83 | $22.79 | 64735 |
| 2024-04-12 | -95.37 | $23.14 | 16500 |
| 2024-04-11 | -46.15 | $23.69 | 69500 |
| 2024-04-10 | -74.04 | $23.40 | 9717 |
| 2024-04-09 | -35.58 | $23.80 | 3442 |
| 2024-04-08 | -38.46 | $23.77 | 6217 |
| 2024-04-05 | -47.12 | $23.68 | 38028 |
| 2024-04-04 | -71.15 | $23.43 | 23800 |
| 2024-04-03 | -36.54 | $23.79 | 35100 |
| 2024-04-02 | -45.19 | $23.70 | 17400 |
| 2024-04-01 | -15.38 | $24.01 | 7512 |
| 2024-03-28 | -3.88 | $24.12 | 7600 |
| 2024-03-27 | -9.80 | $24.05 | 2549 |
| 2024-03-26 | -29.41 | $23.85 | 19300 |
| 2024-03-25 | -31.37 | $23.83 | 11205 |
| 2024-03-22 | -22.55 | $23.92 | 68313 |
| 2024-03-21 | -8.18 | $24.06 | 17940 |
| 2024-03-20 | -24.77 | $23.78 | 4904 |
| 2024-03-19 | -40.37 | $23.40 | 22716 |
| 2024-03-18 | -44.72 | $23.33 | 17205 |
| 2024-03-15 | -49.69 | $23.25 | 38900 |
| 2024-03-14 | -40.37 | $23.40 | 10548 |
| 2024-03-13 | -25.47 | $23.64 | 9100 |
| 2024-03-12 | -19.63 | $23.73 | 30000 |
| 2024-03-11 | -33.74 | $23.50 | 37200 |
| 2024-03-08 | -22.09 | $23.69 | 9500 |
| 2024-03-07 | -0.64 | $23.98 | 23100 |
| 2024-03-06 | -17.42 | $23.64 | 16200 |
| 2024-03-05 | -28.14 | $23.44 | 41400 |
| 2024-03-04 | -3.45 | $23.85 | 15600 |
| 2024-03-01 | -3.03 | $23.77 | 19400 |
| 2024-02-29 | 0.00 | $23.46 | 37020 |
| 2024-02-28 | -8.11 | $23.26 | 4705 |
| 2024-02-27 | -2.70 | $23.34 | 20624 |
| 2024-02-26 | -3.65 | $23.22 | 14808 |
| 2024-02-23 | -8.03 | $23.16 | 67146 |
| 2024-02-22 | -10.22 | $23.13 | 18926 |
| 2024-02-21 | -49.64 | $22.59 | 8922 |
| 2024-02-20 | -40.88 | $22.71 | 2436 |
| 2024-02-16 | -25.55 | $22.92 | 10009 |
| 2024-02-15 | -4.35 | $23.20 | 6000 |
| 2024-02-14 | -12.30 | $23.04 | 28500 |
| 2024-02-13 | -34.62 | $22.55 | 6800 |
| 2024-02-12 | -7.69 | $23.11 | 13518 |
| 2024-02-09 | -0.54 | $23.03 | 19030 |
| 2024-02-08 | 0.00 | $22.79 | 12500 |
| 2024-02-07 | -2.16 | $22.55 | 90000 |
| 2024-02-06 | -6.20 | $22.40 | 52841 |
| 2024-02-05 | -11.54 | $22.33 | 23901 |
| 2024-02-02 | -0.77 | $22.47 | 525 |
| 2024-02-01 | -16.92 | $22.26 | 8200 |
| 2024-01-31 | -44.62 | $21.90 | 11600 |
| 2024-01-30 | -12.31 | $22.32 | 9900 |
| 2024-01-29 | 0.00 | $22.48 | 13109 |
| 2024-01-26 | -17.50 | $22.17 | 9100 |
| 2024-01-25 | -3.33 | $22.34 | 29023 |
| 2024-01-24 | -18.33 | $22.16 | 15038 |
| 2024-01-23 | -4.59 | $22.22 | 23545 |
| 2024-01-22 | -2.75 | $22.24 | 25406 |
| 2024-01-19 | -16.16 | $22.01 | 167400 |
| 2024-01-18 | -53.54 | $21.64 | 20506 |
| 2024-01-17 | -85.86 | $21.32 | 6500 |
| 2024-01-16 | -71.72 | $21.46 | 3400 |
| 2024-01-12 | -58.59 | $21.59 | 24309 |
| 2024-01-11 | -55.56 | $21.62 | 16700 |
| 2024-01-10 | -75.76 | $21.42 | 1842 |
| 2024-01-09 | -57.58 | $21.60 | 5400 |
| 2024-01-08 | -76.77 | $21.41 | 5135 |
| 2024-01-05 | -76.83 | $21.54 | 6338 |
| 2024-01-04 | -69.51 | $21.60 | 6200 |
| 2024-01-03 | -64.63 | $21.64 | 21900 |
| 2024-01-02 | -79.27 | $21.52 | 75521 |
| 2023-12-29 | -82.20 | $21.56 | 19800 |
| 2023-12-28 | -64.46 | $21.78 | 13445 |
| 2023-12-27 | -57.02 | $21.87 | 183100 |
| 2023-12-26 | -58.20 | $21.86 | 4149 |
| 2023-12-22 | -67.21 | $21.75 | 5802 |
| 2023-12-21 | -47.54 | $21.99 | 10209 |
| 2023-12-20 | -55.74 | $21.89 | 20400 |
| 2023-12-19 | -43.06 | $22.17 | 211200 |
| 2023-12-18 | -53.47 | $22.02 | 8730 |
| 2023-12-15 | -60.42 | $21.92 | 37500 |
| 2023-12-14 | -63.89 | $21.87 | 433411 |
| 2023-12-13 | -87.50 | $21.53 | 42431 |
| 2023-12-12 | -99.30 | $21.38 | 17237 |
| 2023-12-11 | -88.37 | $21.65 | 6600 |
| 2023-12-08 | -88.37 | $21.65 | 25704 |
| 2023-12-07 | -86.82 | $21.67 | 11427 |
| 2023-12-06 | -100.00 | $21.50 | 7700 |
| 2023-12-05 | -100.00 | $21.95 | 10400 |
| 2023-12-04 | -93.27 | $22.14 | 17400 |
| 2023-12-01 | -100.00 | $22.25 | 13530 |
| 2023-11-30 | -73.26 | $22.48 | 45200 |
| 2023-11-29 | -63.95 | $22.56 | 204 |
| 2023-11-28 | -67.44 | $22.53 | 10500 |
| 2023-11-27 | -94.19 | $22.30 | 9400 |
| 2023-11-24 | -95.19 | $22.36 | 13515 |
| 2023-11-22 | -76.92 | $22.55 | 11137 |
| 2023-11-21 | -62.20 | $22.79 | 3700 |
| 2023-11-20 | -81.21 | $22.62 | 34112 |
| 2023-11-17 | -93.94 | $22.41 | 17700 |
| 2023-11-16 | -98.33 | $22.34 | 9600 |
| 2023-11-15 | -79.07 | $22.76 | 21900 |
| 2023-11-14 | -84.32 | $22.68 | 5700 |
| 2023-11-13 | -87.55 | $22.65 | 12705 |
| 2023-11-10 | -100.00 | $22.31 | 13100 |
| 2023-11-09 | -99.27 | $22.33 | 27700 |
| 2023-11-08 | -97.13 | $22.43 | 17600 |
| 2023-11-07 | -99.62 | $22.55 | 5225 |
| 2023-11-06 | -86.69 | $23.02 | 29900 |
| 2023-11-03 | -91.13 | $22.91 | 48900 |
| 2023-11-02 | -89.52 | $22.95 | 6000 |
| 2023-11-01 | -97.58 | $22.75 | 21630 |
| 2023-10-31 | -96.28 | $22.84 | 8110 |
| 2023-10-30 | -100.00 | $22.80 | 5900 |
| 2023-10-27 | -98.58 | $23.08 | 7000 |
| 2023-10-26 | -96.62 | $23.17 | 8022 |
| 2023-10-25 | -98.95 | $23.29 | 12600 |
| 2023-10-24 | -75.63 | $23.96 | 5830 |
| 2023-10-23 | -93.13 | $23.68 | 3600 |
| 2023-10-20 | -98.55 | $23.81 | 1828 |
| 2023-10-19 | -97.12 | $24.16 | 3438 |
| 2023-10-18 | -69.23 | $24.45 | 4600 |
| 2023-10-17 | -36.09 | $24.98 | 9126 |
| 2023-10-16 | -45.11 | $24.86 | 6100 |
| 2023-10-13 | -75.89 | $24.47 | 14130 |
| 2023-10-12 | -56.69 | $24.81 | 15400 |
| 2023-10-11 | -41.57 | $25.17 | 8915 |
| 2023-10-10 | -49.44 | $25.03 | 1044 |
| 2023-10-09 | -61.33 | $24.83 | 3500 |
| 2023-10-06 | -72.40 | $24.66 | 259400 |
| 2023-10-05 | -91.67 | $24.29 | 3000 |
| 2023-10-04 | -87.37 | $24.39 | 4640 |
| 2023-10-03 | -100.00 | $24.20 | 1440 |
| 2023-10-02 | -81.28 | $24.67 | 2600 |
| 2023-09-29 | -78.03 | $24.78 | 11100 |
| 2023-09-28 | -75.78 | $24.83 | 4408 |
| 2023-09-27 | -88.34 | $24.55 | 5100 |
| 2023-09-26 | -99.10 | $24.31 | 3900 |
| 2023-09-25 | -88.21 | $24.65 | 8508 |
| 2023-09-22 | -99.49 | $24.56 | 11200 |
| 2023-09-21 | -100.00 | $24.55 | 7241 |
| 2023-09-20 | -100.00 | $25.08 | 600 |
| 2023-09-19 | -89.92 | $25.36 | 5200 |
| 2023-09-18 | -86.78 | $25.47 | 1407 |
| 2023-09-15 | -82.17 | $25.46 | 58429 |
| 2023-09-14 | -48.84 | $25.89 | 13223 |
| 2023-09-13 | -67.44 | $25.65 | 3048 |
| 2023-09-12 | -55.81 | $25.80 | 1700 |
| 2023-09-11 | -42.64 | $25.97 | 3400 |
| 2023-09-08 | -54.26 | $25.82 | 7400 |
| 2023-09-07 | -58.22 | $25.84 | 5200 |
| 2023-09-06 | -43.84 | $26.05 | 6704 |
| 2023-09-05 | -36.99 | $26.15 | 5800 |
| 2023-09-01 | -13.70 | $26.49 | 10100 |
| 2023-08-31 | -29.14 | $26.30 | 5200 |
| 2023-08-30 | -31.13 | $26.27 | 15200 |
| 2023-08-29 | -40.40 | $26.13 | 2720 |
| 2023-08-28 | -71.20 | $25.78 | 52700 |
| 2023-08-25 | -84.62 | $25.55 | 2800 |
| 2023-08-24 | -91.35 | $25.41 | 3900 |
| 2023-08-23 | -73.08 | $25.79 | 2700 |
| 2023-08-22 | -87.98 | $25.48 | 2547 |
| 2023-08-21 | -82.69 | $25.59 | 6606 |
| 2023-08-18 | -88.94 | $25.46 | 12028 |
| 2023-08-17 | -99.48 | $25.38 | 11724 |
| 2023-08-16 | -100.00 | $25.69 | 7731 |
| 2023-08-15 | -100.00 | $25.97 | 4208 |
| 2023-08-14 | -78.40 | $26.33 | 14200 |
| 2023-08-11 | -93.04 | $26.24 | 2434 |
| 2023-08-10 | -76.11 | $26.45 | 10300 |
| 2023-08-09 | -77.88 | $26.43 | 2731 |
| 2023-08-08 | -87.61 | $26.32 | 1313 |
| 2023-08-07 | -45.86 | $26.59 | 1000 |
| 2023-08-04 | -51.50 | $26.45 | 5902 |
| 2023-08-03 | -51.45 | $26.42 | 7300 |
| 2023-08-02 | -53.40 | $26.29 | 4600 |
| 2023-08-01 | -26.18 | $26.81 | 5808 |
| 2023-07-31 | -0.51 | $27.30 | 7800 |
| 2023-07-28 | -10.88 | $27.06 | 11700 |
| 2023-07-27 | -17.55 | $26.89 | 10300 |
| 2023-07-26 | 0.00 | $27.22 | 27200 |
| 2023-07-25 | -1.89 | $27.06 | 18000 |
| 2023-07-24 | -11.56 | $26.74 | 10800 |
| 2023-07-21 | -15.58 | $26.66 | 17433 |
| 2023-07-20 | -14.57 | $26.68 | 5200 |
| 2023-07-19 | -8.54 | $26.80 | 8744 |
| 2023-07-18 | -9.14 | $26.67 | 5900 |
| 2023-07-17 | -4.44 | $26.70 | 4925 |
| 2023-07-14 | -11.67 | $26.57 | 16233 |
| 2023-07-13 | -11.67 | $26.57 | 8245 |
| 2023-07-12 | -11.24 | $26.48 | 55400 |
| 2023-07-11 | -46.15 | $25.89 | 44900 |
| 2023-07-10 | -48.52 | $25.85 | 4200 |
| 2023-07-07 | -54.44 | $25.75 | 16840 |
| 2023-07-06 | -72.78 | $25.44 | 4700 |
| 2023-07-05 | -49.70 | $25.83 | 2700 |
| 2023-07-03 | -48.52 | $25.85 | 3800 |
| 2023-06-30 | -47.93 | $25.86 | 31628 |
| 2023-06-29 | -62.57 | $25.55 | 3701 |
| 2023-06-28 | -61.54 | $25.39 | 4808 |
| 2023-06-27 | -50.00 | $25.63 | 18200 |
| 2023-06-26 | -38.46 | $25.87 | 4611 |
| 2023-06-23 | -51.92 | $25.59 | 5300 |
| 2023-06-22 | -33.17 | $25.98 | 7300 |
| 2023-06-21 | -22.12 | $26.21 | 9300 |
| 2023-06-20 | -18.27 | $26.29 | 9900 |
| 2023-06-16 | -4.33 | $26.58 | 10700 |
| 2023-06-15 | -6.25 | $26.54 | 2800 |
| 2023-06-14 | -3.70 | $26.41 | 4925 |
| 2023-06-13 | 0.00 | $26.24 | 12311 |
| 2023-06-12 | -2.07 | $26.01 | 11841 |
| 2023-06-09 | -7.64 | $25.92 | 5500 |
| 2023-06-08 | 0.00 | $25.83 | 2241 |
| 2023-06-07 | -39.19 | $25.49 | 1400 |
| 2023-06-06 | -22.30 | $25.74 | 3324 |
| 2023-06-05 | -31.76 | $25.60 | 5741 |
| 2023-06-02 | -36.49 | $25.53 | 8618 |
| 2023-06-01 | -73.65 | $24.98 | 5205 |
| 2023-05-31 | -91.89 | $24.71 | 5000 |
| 2023-05-30 | -73.50 | $25.21 | 10734 |
| 2023-05-26 | -75.86 | $25.19 | 8423 |
| 2023-05-25 | -97.41 | $24.94 | 600 |
| 2023-05-24 | -97.41 | $24.94 | 35334 |
| 2023-05-23 | -87.10 | $25.26 | 4531 |
| 2023-05-22 | -52.69 | $25.58 | 3700 |
| 2023-05-19 | -83.87 | $25.29 | 10122 |
| 2023-05-18 | -63.44 | $25.48 | 7401 |
| 2023-05-17 | -53.49 | $25.61 | 12442 |
| 2023-05-16 | -59.30 | $25.56 | 3000 |
| 2023-05-15 | -46.51 | $25.67 | 5900 |
| 2023-05-12 | -65.12 | $25.51 | 7249 |
| 2023-05-11 | -56.98 | $25.58 | 37802 |
| 2023-05-10 | -31.40 | $25.80 | 30600 |
| 2023-05-09 | -23.19 | $25.74 | 18305 |
| 2023-05-08 | -21.74 | $25.75 | 6500 |
| 2023-05-05 | -10.09 | $25.79 | 4809 |
| 2023-05-04 | -47.41 | $25.35 | 32200 |
| 2023-05-03 | -36.44 | $25.47 | 400 |
| 2023-05-02 | -49.15 | $25.32 | 1700 |
| 2023-05-01 | -16.95 | $25.70 | 5100 |
| 2023-04-28 | -25.42 | $25.60 | 109900 |
| 2023-04-27 | -33.90 | $25.50 | 722 |
| 2023-04-26 | -36.49 | $25.36 | 7400 |
| 2023-04-25 | -34.32 | $25.32 | 12211 |
| 2023-04-24 | -11.35 | $25.69 | 2600 |
| 2023-04-21 | -20.60 | $25.49 | 2308 |
| 2023-04-20 | -11.56 | $25.67 | 1645 |
| 2023-04-19 | -14.07 | $25.62 | 33034 |
| 2023-04-18 | -4.02 | $25.82 | 30213 |
| 2023-04-17 | -9.95 | $25.63 | 6345 |
| 2023-04-14 | -13.07 | $25.56 | 16749 |
| 2023-04-13 | -3.98 | $25.74 | 14900 |
| 2023-04-12 | -0.55 | $25.57 | 8100 |
| 2023-04-11 | -6.06 | $25.31 | 6813 |
| 2023-04-10 | -11.43 | $25.00 | 11009 |
| 2023-04-06 | -15.71 | $24.94 | 21139 |
| 2023-04-05 | -28.76 | $24.85 | 9300 |
| 2023-04-04 | -16.05 | $25.12 | 23519 |
| 2023-04-03 | -27.16 | $24.94 | 28000 |
| 2023-03-31 | -35.09 | $24.87 | 3800 |
| 2023-03-30 | -34.50 | $24.88 | 3800 |
| 2023-03-29 | -53.22 | $24.56 | 38534 |
| 2023-03-28 | -66.67 | $24.33 | 346 |
| 2023-03-27 | -63.74 | $24.38 | 27000 |
| 2023-03-24 | -87.13 | $23.98 | 32600 |
| 2023-03-23 | -73.68 | $24.21 | 25433 |
| 2023-03-22 | -74.27 | $24.20 | 3200 |
| 2023-03-21 | -70.18 | $24.27 | 3802 |
| 2023-03-20 | -81.87 | $24.07 | 3000 |
| 2023-03-17 | -95.91 | $23.83 | 2900 |
| 2023-03-16 | -74.85 | $24.19 | 19400 |
| 2023-03-15 | -91.81 | $23.90 | 33842 |
| 2023-03-14 | -89.47 | $24.45 | 13400 |
| 2023-03-13 | -100.00 | $24.33 | 6511 |
| 2023-03-10 | -91.40 | $24.62 | 5128 |
| 2023-03-09 | -65.59 | $24.86 | 17700 |
| 2023-03-08 | -24.73 | $25.24 | 40503 |
| 2023-03-07 | -58.06 | $24.93 | 14100 |
| 2023-03-06 | -5.38 | $25.42 | 14000 |
| 2023-03-03 | -23.40 | $25.26 | 100612 |
| 2023-03-02 | -70.34 | $24.97 | 5300 |
| 2023-03-01 | -68.28 | $25.00 | 89340 |
| 2023-02-28 | -94.48 | $24.62 | 1800 |
| 2023-02-27 | -72.41 | $24.94 | 13100 |
| 2023-02-24 | -91.03 | $24.67 | 7726 |
| 2023-02-23 | -78.81 | $25.06 | 104600 |
| 2023-02-22 | -97.35 | $24.89 | 7000 |
| 2023-02-21 | -90.00 | $25.00 | 8920 |
| 2023-02-17 | -53.64 | $25.40 | 14324 |
| 2023-02-16 | -75.45 | $25.16 | 4800 |
| 2023-02-15 | -63.64 | $25.29 | 1729 |
| 2023-02-14 | -63.64 | $25.29 | 4600 |
| 2023-02-13 | -66.36 | $25.26 | 800 |
| 2023-02-10 | -81.82 | $25.09 | 7400 |
| 2023-02-09 | -75.68 | $25.15 | 34714 |
| 2023-02-08 | -66.13 | $25.17 | 2500 |
| 2023-02-07 | -56.03 | $25.20 | 9120 |
| 2023-02-06 | -63.38 | $25.09 | 2423 |
| 2023-02-03 | -34.85 | $25.30 | 15800 |
| 2023-02-02 | -14.69 | $25.68 | 24100 |
| 2023-02-01 | -4.81 | $25.86 | 2009 |
| 2023-01-31 | -11.54 | $25.72 | 2600 |
| 2023-01-30 | -18.27 | $25.58 | 14900 |
| 2023-01-27 | -12.50 | $25.70 | 1700 |
| 2023-01-26 | -3.37 | $25.89 | 10206 |
| 2023-01-25 | 0.00 | $25.77 | 1500 |
| 2023-01-24 | -4.81 | $25.66 | 8449 |
| 2023-01-23 | -4.35 | $25.64 | 4501 |
| 2023-01-20 | -1.75 | $25.56 | 11400 |
| 2023-01-19 | 0.00 | $25.39 | 3007 |
| 2023-01-18 | -1.99 | $25.33 | 3445 |
| 2023-01-17 | -0.67 | $25.33 | 3200 |
| 2023-01-13 | -2.11 | $25.24 | 14400 |
| 2023-01-12 | -12.68 | $25.09 | 168633 |
| 2023-01-11 | -5.66 | $24.85 | 61946 |
| 2023-01-10 | -22.64 | $24.67 | 2211 |
| 2023-01-09 | -32.08 | $24.57 | 10511 |
| 2023-01-06 | -28.30 | $24.61 | 25600 |
| 2023-01-05 | -86.79 | $23.99 | 2800 |
| 2023-01-04 | -79.25 | $24.07 | 17015 |
| 2023-01-03 | -90.30 | $23.98 | 1300 |
| 2022-12-30 | -68.61 | $24.28 | 4106 |
| 2022-12-29 | -68.51 | $24.42 | 22728 |
| 2022-12-28 | -78.45 | $24.24 | 32200 |
| 2022-12-27 | -80.11 | $24.21 | 8730 |
| 2022-12-23 | -80.11 | $24.21 | 7400 |
| 2022-12-22 | -73.48 | $24.33 | 6100 |
| 2022-12-21 | -70.72 | $24.38 | 4525 |
| 2022-12-20 | -58.01 | $24.61 | 13626 |
| 2022-12-19 | -100.00 | $23.85 | 11100 |
| 2022-12-16 | -99.41 | $23.98 | 42000 |
| 2022-12-15 | -83.03 | $24.29 | 172808 |
| 2022-12-14 | -80.86 | $24.35 | 3800 |
| 2022-12-13 | -66.84 | $24.66 | 3937 |
| 2022-12-12 | -89.30 | $24.24 | 2241 |
| 2022-12-09 | -91.14 | $24.47 | 2100 |
| 2022-12-08 | -93.04 | $24.44 | 43200 |
| 2022-12-07 | -94.30 | $24.42 | 2445 |
| 2022-12-06 | -95.57 | $24.40 | 7500 |
| 2022-12-05 | -100.00 | $24.58 | 9227 |
| 2022-12-02 | -67.50 | $25.11 | 4600 |
| 2022-12-01 | -55.00 | $25.26 | 1800 |
| 2022-11-30 | -27.50 | $25.59 | 11736 |
| 2022-11-29 | -69.17 | $25.09 | 9100 |
| 2022-11-28 | -82.50 | $24.93 | 9900 |
| 2022-11-25 | -75.00 | $25.02 | 2201 |
| 2022-11-23 | -54.17 | $25.27 | 6700 |
| 2022-11-22 | -46.67 | $25.36 | 24627 |
| 2022-11-21 | -61.67 | $25.18 | 12015 |
| 2022-11-18 | -59.17 | $25.21 | 76000 |
| 2022-11-17 | -47.79 | $25.27 | 3848 |
| 2022-11-16 | -19.12 | $25.66 | 4000 |
| 2022-11-15 | -0.69 | $25.91 | 87910 |
| 2022-11-14 | -20.00 | $25.63 | 9701 |
| 2022-11-11 | -11.03 | $25.76 | 5000 |
| 2022-11-10 | -27.59 | $25.52 | 165700 |
| 2022-11-09 | -38.62 | $25.36 | 23600 |
| 2022-11-08 | -17.24 | $25.67 | 21400 |
| 2022-11-07 | -7.59 | $25.81 | 14207 |
| 2022-11-04 | 0.00 | $25.92 | 29441 |
| 2022-11-03 | -31.43 | $25.19 | 15400 |
| 2022-11-02 | -20.00 | $25.31 | 2800 |
| 2022-11-01 | -38.10 | $25.12 | 2500 |
| 2022-10-31 | -53.33 | $24.96 | 729 |
| 2022-10-28 | -46.85 | $24.85 | 10040 |
| 2022-10-27 | -32.08 | $25.01 | 4600 |
| 2022-10-26 | -17.61 | $25.24 | 18513 |
| 2022-10-25 | -38.36 | $24.91 | 1600 |
| 2022-10-24 | -40.91 | $24.80 | 6700 |
| 2022-10-21 | -38.20 | $24.84 | 21748 |
| 2022-10-20 | -48.31 | $24.66 | 8817 |
| 2022-10-19 | -52.81 | $24.58 | 107600 |
| 2022-10-18 | -48.31 | $24.66 | 25400 |
| 2022-10-17 | -38.76 | $24.83 | 2200 |
| 2022-10-14 | -32.58 | $24.94 | 4400 |
| 2022-10-13 | -16.29 | $25.23 | 9700 |
| 2022-10-12 | -28.09 | $25.02 | 900 |
| 2022-10-11 | -33.52 | $24.93 | 6700 |
| 2022-10-10 | -23.37 | $25.15 | 11321 |
| 2022-10-07 | -21.24 | $25.26 | 9428 |
| 2022-10-06 | -28.50 | $25.12 | 76530 |
| 2022-10-05 | -26.94 | $25.15 | 49948 |
| 2022-10-04 | -33.68 | $25.02 | 58400 |
| 2022-10-03 | -72.54 | $24.27 | 21200 |
| 2022-09-30 | -83.94 | $24.05 | 2235 |
| 2022-09-29 | -74.61 | $24.23 | 23200 |
| 2022-09-28 | -73.58 | $24.25 | 17817 |
| 2022-09-27 | -97.75 | $23.79 | 17339 |
| 2022-09-26 | -100.00 | $23.74 | 1000 |
| 2022-09-23 | -94.91 | $24.24 | 72120 |
| 2022-09-22 | -84.52 | $24.87 | 7744 |
| 2022-09-21 | -79.76 | $24.95 | 900 |
| 2022-09-20 | -71.43 | $25.09 | 14628 |
| 2022-09-19 | -72.02 | $25.08 | 500 |
| 2022-09-16 | -83.93 | $24.88 | 2826 |
| 2022-09-15 | -69.05 | $25.13 | 19600 |
| 2022-09-14 | -54.17 | $25.38 | 4300 |
| 2022-09-13 | -47.62 | $25.49 | 10342 |
| 2022-09-12 | -38.10 | $25.65 | 11700 |
| 2022-09-09 | -64.29 | $25.21 | 1300 |
| 2022-09-08 | -92.26 | $24.74 | 9430 |
| 2022-09-07 | -100.00 | $24.61 | 2400 |
| 2022-09-06 | -90.78 | $25.01 | 2700 |
| 2022-09-02 | -76.43 | $25.22 | 4132 |
| 2022-09-01 | -92.72 | $24.89 | 6400 |
| 2022-08-31 | -53.64 | $25.48 | 10000 |
| 2022-08-30 | -20.37 | $25.96 | 4929 |
| 2022-08-29 | -6.17 | $26.19 | 8100 |
| 2022-08-26 | -1.85 | $26.26 | 5132 |
| 2022-08-25 | -12.42 | $26.08 | 17008 |
| 2022-08-24 | 0.00 | $26.22 | 182000 |
| 2022-08-23 | -2.08 | $26.08 | 5331 |
| 2022-08-22 | -11.68 | $25.88 | 31120 |
| 2022-08-19 | -25.17 | $25.66 | 25743 |
| 2022-08-18 | -29.09 | $25.56 | 3200 |
| 2022-08-17 | -28.48 | $25.57 | 25636 |
| 2022-08-16 | -32.12 | $25.51 | 12349 |
| 2022-08-15 | -21.82 | $25.68 | 5728 |
| 2022-08-12 | 0.00 | $26.04 | 3725 |
| 2022-08-11 | -1.98 | $25.98 | 16000 |
| 2022-08-10 | -6.64 | $25.69 | 59924 |
| 2022-08-09 | -24.64 | $25.31 | 3000 |
| 2022-08-08 | -40.76 | $24.97 | 6900 |
| 2022-08-05 | -43.13 | $24.92 | 20300 |
| 2022-08-04 | -37.44 | $25.04 | 3030 |
| 2022-08-03 | -45.97 | $24.86 | 5027 |
| 2022-08-02 | -45.97 | $24.86 | 7607 |
| 2022-08-01 | -28.91 | $25.22 | 3800 |
| 2022-07-29 | -8.06 | $25.66 | 11900 |
| 2022-07-28 | -15.64 | $25.50 | 9728 |
| 2022-07-27 | -31.68 | $25.51 | 8634 |
| 2022-07-26 | -49.24 | $25.05 | 15000 |
| 2022-07-25 | -61.07 | $24.74 | 5839 |
| 2022-07-22 | -70.61 | $24.49 | 4104 |
| 2022-07-21 | -72.36 | $24.48 | 18400 |
| 2022-07-20 | -63.00 | $24.83 | 5100 |
| 2022-07-19 | -74.93 | $24.61 | 13524 |
| 2022-07-18 | -70.14 | $24.78 | 14300 |
| 2022-07-15 | -86.62 | $24.25 | 7800 |
| 2022-07-14 | -93.18 | $23.99 | 47800 |
| 2022-07-13 | -88.21 | $24.25 | 4300 |
| 2022-07-12 | -90.48 | $24.15 | 7700 |
| 2022-07-11 | -74.51 | $24.91 | 6849 |
| 2022-07-08 | -77.27 | $24.83 | 3412 |
| 2022-07-07 | -81.69 | $24.64 | 22511 |
| 2022-07-06 | -96.98 | $23.88 | 66242 |
| 2022-07-05 | -98.71 | $24.12 | 29835 |
| 2022-07-01 | -100.00 | $25.11 | 23627 |
| 2022-06-30 | -98.24 | $25.35 | 15300 |
| 2022-06-29 | -87.58 | $26.09 | 107000 |
| 2022-06-28 | -85.91 | $26.14 | 19113 |
| 2022-06-27 | -91.61 | $25.97 | 44500 |
| 2022-06-24 | -90.94 | $25.99 | 20800 |
| 2022-06-23 | -100.00 | $25.76 | 12300 |
| 2022-06-22 | -86.75 | $26.67 | 133500 |
| 2022-06-21 | -98.88 | $26.94 | 35200 |
| 2022-06-17 | -94.83 | $27.05 | 9224 |
| 2022-06-16 | -69.87 | $27.61 | 31800 |
| 2022-06-15 | -68.15 | $27.63 | 103120 |
| 2022-06-14 | -87.90 | $27.32 | 66100 |
| 2022-06-13 | -56.05 | $27.82 | 202221 |
| 2022-06-10 | -29.94 | $28.23 | 25518 |
| 2022-06-09 | -10.11 | $28.52 | 9509 |
| 2022-06-08 | -12.85 | $28.47 | 34702 |
| 2022-06-07 | -2.17 | $28.44 | 35300 |
| 2022-06-06 | -1.66 | $28.41 | 30316 |
| 2022-06-03 | -13.29 | $28.13 | 22900 |
| 2022-06-02 | 0.00 | $28.36 | 28400 |
| 2022-06-01 | -10.60 | $27.98 | 49400 |
| 2022-05-31 | -44.37 | $27.47 | 29024 |
| 2022-05-27 | -10.74 | $27.96 | 14400 |
| 2022-05-26 | -20.81 | $27.81 | 104700 |
| 2022-05-25 | -32.21 | $27.64 | 18913 |
| 2022-05-24 | -31.54 | $27.65 | 46800 |
| 2022-05-23 | -26.85 | $27.72 | 35039 |
| 2022-05-20 | -40.94 | $27.51 | 118000 |
| 2022-05-19 | -42.28 | $27.49 | 202800 |
| 2022-05-18 | -68.35 | $27.13 | 22500 |
| 2022-05-17 | -31.01 | $27.72 | 27000 |
| 2022-05-16 | -22.15 | $27.86 | 238500 |
| 2022-05-13 | -68.06 | $27.32 | 23743 |
| 2022-05-12 | -82.41 | $27.01 | 16617 |
| 2022-05-11 | -78.70 | $27.09 | 85726 |
| 2022-05-10 | -98.61 | $26.66 | 6633 |
| 2022-05-09 | -99.07 | $26.65 | 29300 |
| 2022-05-06 | -62.57 | $27.67 | 29400 |
| 2022-05-05 | -45.13 | $27.91 | 20127 |
| 2022-05-04 | -36.92 | $28.07 | 6500 |
| 2022-05-03 | -64.62 | $27.53 | 7700 |
| 2022-05-02 | -58.97 | $27.64 | 23000 |
| 2022-04-29 | -58.46 | $27.65 | 1748 |
| 2022-04-28 | -54.36 | $27.73 | 12800 |
| 2022-04-27 | -52.82 | $27.76 | 20904 |
| 2022-04-26 | -60.47 | $27.49 | 13448 |
| 2022-04-25 | -63.26 | $27.43 | 2600 |
| 2022-04-22 | -58.14 | $27.54 | 8900 |
| 2022-04-21 | -26.98 | $28.21 | 3218 |
| 2022-04-20 | -40.00 | $27.93 | 38346 |
| 2022-04-19 | -34.42 | $28.05 | 10400 |
| 2022-04-18 | -8.37 | $28.61 | 36341 |
| 2022-04-14 | -1.99 | $28.27 | 259824 |
| 2022-04-13 | 0.00 | $28.12 | 95600 |
| 2022-04-12 | -9.69 | $27.67 | 17800 |
| 2022-04-11 | -29.67 | $27.24 | 2015 |
| 2022-04-08 | -27.27 | $27.29 | 5501 |
| 2022-04-07 | -47.98 | $27.06 | 7725 |
| 2022-04-06 | -50.40 | $27.00 | 17300 |
| 2022-04-05 | -55.67 | $27.10 | 47600 |
| 2022-04-04 | -65.41 | $27.15 | 9300 |
| 2022-04-01 | -71.68 | $26.90 | 2545 |
| 2022-03-31 | -70.68 | $26.94 | 87207 |
| 2022-03-30 | -61.90 | $27.29 | 5700 |
| 2022-03-29 | -69.92 | $26.97 | 33340 |
| 2022-03-28 | -64.58 | $27.08 | 49841 |
| 2022-03-25 | -40.21 | $27.81 | 20700 |
| 2022-03-24 | -34.62 | $27.78 | 29000 |
| 2022-03-23 | -34.07 | $27.61 | 2548 |
| 2022-03-22 | -43.74 | $27.00 | 48300 |
| 2022-03-21 | -41.68 | $27.13 | 31700 |
| 2022-03-18 | -49.13 | $26.66 | 203707 |
| 2022-03-17 | -51.66 | $26.50 | 1000 |
| 2022-03-16 | -61.17 | $25.90 | 2200 |
| 2022-03-15 | -60.22 | $25.96 | 10647 |
| 2022-03-14 | -55.47 | $26.26 | 17200 |
| 2022-03-11 | -26.47 | $28.09 | 4600 |
| 2022-03-10 | -32.65 | $27.70 | 13600 |
| 2022-03-09 | -40.25 | $27.22 | 17600 |
| 2022-03-08 | 0.00 | $29.76 | 84748 |
| 2022-03-07 | -1.43 | $28.98 | 16940 |
| 2022-03-04 | -2.55 | $27.66 | 13225 |
| 2022-03-03 | -9.84 | $26.93 | 6200 |
| 2022-03-02 | -1.23 | $26.65 | 21900 |
| 2022-03-01 | 0.00 | $25.98 | 4505 |
| 2022-02-28 | -25.00 | $25.04 | 95341 |
| 2022-02-25 | -41.51 | $24.69 | 36314 |
| 2022-02-24 | -66.04 | $24.17 | 23612 |
| 2022-02-23 | -94.26 | $23.60 | 78000 |
| 2022-02-22 | -66.51 | $24.18 | 1600 |
| 2022-02-18 | -51.11 | $24.42 | 11623 |
| 2022-02-17 | -16.89 | $25.19 | 9819 |
| 2022-02-16 | -16.44 | $25.20 | 306 |
| 2022-02-15 | -23.63 | $25.13 | 1318 |
| 2022-02-14 | -44.30 | $24.64 | 2000 |
| 2022-02-11 | -44.28 | $24.83 | 13400 |
| 2022-02-10 | -32.17 | $25.45 | 622 |
| 2022-02-09 | -28.34 | $25.57 | 3203 |
| 2022-02-08 | -55.10 | $24.73 | 5059 |
| 2022-02-07 | -55.10 | $24.73 | 700 |
| 2022-02-04 | -55.10 | $24.73 | 25800 |
| 2022-02-03 | -57.64 | $24.65 | 3800 |
| 2022-02-02 | -46.31 | $25.21 | 4741 |
| 2022-02-01 | -48.45 | $25.15 | 2203 |
| 2022-01-31 | -58.87 | $24.78 | 506 |
| 2022-01-28 | -76.90 | $24.14 | 4123 |
| 2022-01-27 | -88.45 | $23.73 | 4100 |
| 2022-01-26 | -79.44 | $24.05 | 3734 |
| 2022-01-25 | -73.52 | $24.26 | 18719 |
| 2022-01-24 | -65.63 | $24.54 | 18140 |
| 2022-01-21 | -100.00 | $24.18 | 2600 |
| 2022-01-20 | -100.00 | $24.63 | 54800 |
| 2022-01-19 | -99.44 | $25.10 | 10700 |
| 2022-01-18 | -70.73 | $25.42 | 9100 |
| 2022-01-14 | -40.98 | $26.03 | 1400 |
| 2022-01-13 | -42.93 | $25.99 | 2408 |
| 2022-01-12 | -29.27 | $26.27 | 1300 |
| 2022-01-11 | -50.73 | $25.83 | 2679 |
| 2022-01-10 | -50.73 | $25.83 | 12205 |
| 2022-01-07 | -25.37 | $26.35 | 1489 |
| 2022-01-06 | -25.37 | $26.35 | 4700 |
| 2022-01-05 | -37.98 | $26.11 | 6500 |
| 2022-01-04 | -1.92 | $26.86 | 3900 |
| 2022-01-03 | -12.50 | $26.64 | 17843 |
| 2021-12-31 | -16.83 | $26.55 | 4700 |
| 2021-12-30 | -14.42 | $26.60 | 2304 |
| 2021-12-29 | -13.94 | $26.61 | 15200 |
| 2021-12-28 | -14.90 | $26.59 | 913 |
| 2021-12-27 | -11.27 | $26.71 | 47136 |
| 2021-12-23 | -31.46 | $26.28 | 8800 |
| 2021-12-22 | -50.20 | $26.04 | 35335 |
| 2021-12-21 | -59.18 | $25.82 | 335615 |
| 2021-12-20 | -90.39 | $25.09 | 4105 |
| 2021-12-17 | -94.59 | $25.57 | 8300 |
| 2021-12-16 | -90.99 | $25.65 | 3806 |
| 2021-12-15 | -70.85 | $26.10 | 917 |
| 2021-12-14 | -93.19 | $25.71 | 8045 |
| 2021-12-13 | -80.00 | $26.02 | 1200 |
| 2021-12-10 | -57.45 | $26.55 | 7115 |
| 2021-12-09 | -60.43 | $26.48 | 27200 |
| 2021-12-08 | -42.98 | $26.89 | 6415 |
| 2021-12-07 | -48.09 | $26.77 | 8500 |
| 2021-12-06 | -79.57 | $26.03 | 2000 |
| 2021-12-03 | -90.21 | $25.78 | 5800 |
| 2021-12-02 | -76.79 | $26.18 | 3500 |
| 2021-12-01 | -100.00 | $25.66 | 17038 |
| 2021-11-30 | -91.38 | $26.31 | 5800 |
| 2021-11-29 | -81.40 | $26.85 | 2345 |
| 2021-11-26 | -88.97 | $26.61 | 800 |
| 2021-11-24 | -39.62 | $27.27 | 5649 |
| 2021-11-23 | -38.02 | $27.17 | 23900 |
| 2021-11-22 | -31.25 | $27.30 | 338636 |
| 2021-11-19 | -20.31 | $27.51 | 10322 |
| 2021-11-18 | -14.58 | $27.62 | 1021 |
| 2021-11-17 | -11.98 | $27.67 | 800 |
| 2021-11-16 | -1.56 | $27.87 | 1200 |
| 2021-11-15 | -8.06 | $27.65 | 400 |
| 2021-11-12 | -4.87 | $27.69 | 600 |
| 2021-11-11 | -15.49 | $27.45 | 16135 |
| 2021-11-10 | -23.01 | $27.28 | 230 |
| 2021-11-09 | -3.05 | $27.72 | 932 |
| 2021-11-08 | 0.00 | $27.72 | 200 |
| 2021-11-05 | -1.16 | $27.50 | 4807 |
| 2021-11-04 | -2.79 | $27.39 | 104200 |
| 2021-11-03 | 0.00 | $27.20 | 2700 |
| 2021-11-02 | 0.00 | $26.94 | 3600 |
| 2021-11-01 | 0.00 | $26.87 | 924 |
| 2021-10-29 | 0.00 | $26.55 | 432 |
| 2021-10-28 | -2.73 | $26.41 | 1800 |
| 2021-10-27 | -26.23 | $25.98 | 1700 |
| 2021-10-26 | -4.92 | $26.37 | 437 |
| 2021-10-25 | -7.10 | $26.33 | 300 |
| 2021-10-22 | -7.10 | $26.33 | 2349 |
| 2021-10-21 | -1.16 | $26.34 | 1000 |
| 2021-10-20 | -3.87 | $26.12 | 1948 |
| 2021-10-19 | -4.86 | $26.00 | 5600 |
| 2021-10-18 | 0.00 | $25.93 | 2702 |
| 2021-10-15 | -11.11 | $25.75 | 2000 |
| 2021-10-14 | -19.84 | $25.64 | 15318 |
| 2021-10-13 | -55.56 | $25.19 | 200 |
| 2021-10-12 | -67.46 | $25.04 | 200 |
| 2021-10-11 | -74.60 | $24.95 | 2840 |
| 2021-10-08 | -62.70 | $25.10 | 1200 |
| 2021-10-07 | -48.82 | $25.28 | 3526 |
| 2021-10-06 | -76.38 | $24.93 | 3301 |
| 2021-10-05 | -76.80 | $24.94 | 6200 |
| 2021-10-04 | -95.83 | $24.71 | 12900 |
| 2021-10-01 | -75.17 | $25.06 | 49010 |
| 2021-09-30 | -95.17 | $24.83 | 10917 |
| 2021-09-29 | -77.24 | $25.09 | 3200 |
| 2021-09-28 | -28.97 | $25.79 | — |
| 2021-09-27 | -28.97 | $25.79 | 3300 |
| 2021-09-24 | -29.66 | $25.78 | 3000 |
| 2021-09-23 | -27.59 | $25.81 | 1947 |
| 2021-09-22 | -54.48 | $25.42 | 900 |
| 2021-09-21 | -75.86 | $25.11 | 3246 |
| 2021-09-20 | -77.24 | $25.09 | 47221 |
| 2021-09-17 | -55.36 | $25.59 | 7240 |
| 2021-09-16 | -32.35 | $25.77 | 2600 |
| 2021-09-15 | -36.76 | $25.71 | 1400 |
| 2021-09-14 | -55.15 | $25.46 | 1300 |
| 2021-09-13 | -44.12 | $25.61 | 212 |
| 2021-09-10 | -44.12 | $25.61 | 29422 |
| 2021-09-09 | -33.09 | $25.76 | 22900 |
| 2021-09-08 | -31.62 | $25.78 | 1900 |
| 2021-09-07 | -19.12 | $25.95 | 2600 |
| 2021-09-03 | -2.94 | $26.17 | 3538 |
| 2021-09-02 | -4.41 | $26.15 | 3400 |
| 2021-09-01 | -12.21 | $26.00 | 5231 |
| 2021-08-31 | -4.58 | $26.10 | — |
| 2021-08-30 | -4.58 | $26.10 | 1004 |
| 2021-08-27 | -21.50 | $25.69 | — |
| 2021-08-26 | -20.56 | $25.70 | 1500 |
| 2021-08-25 | -2.80 | $25.89 | 24834 |
| 2021-08-24 | -5.49 | $25.71 | 1300 |
| 2021-08-23 | -28.09 | $25.49 | 1006 |
| 2021-08-20 | -66.29 | $25.15 | 7500 |
| 2021-08-19 | -97.75 | $24.87 | 6540 |
| 2021-08-18 | -85.71 | $25.02 | 23005 |
| 2021-08-17 | -63.10 | $25.21 | 7400 |
| 2021-08-16 | -15.74 | $25.57 | 1300 |
| 2021-08-13 | -4.92 | $25.65 | 7500 |
| 2021-08-12 | 0.00 | $25.74 | 540 |
| 2021-08-11 | 0.00 | $25.73 | 629 |
| 2021-08-10 | -4.42 | $25.64 | 9408 |
| 2021-08-09 | -5.03 | $25.61 | 4737 |
| 2021-08-06 | -3.91 | $25.63 | 327 |
| 2021-08-05 | -1.12 | $25.68 | 12825 |
| 2021-08-04 | -1.80 | $25.55 | — |
| 2021-08-03 | -1.80 | $25.55 | 8800 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.92
2026-07-31
Close Price
$28.11
Vol: 238Average Directional Index - Detailed Analysis
Minimum
6.98
Average
19.18
Maximum
61.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 24.92 | $28.11 | 238 |
| 2026-07-30 | 24.73 | $28.17 | 1026 |
| 2026-07-29 | 24.53 | $27.43 | 8800 |
| 2026-07-28 | 23.68 | $27.69 | 2600 |
| 2026-07-27 | 22.94 | $28.06 | 1800 |
| 2026-07-24 | 22.38 | $28.17 | 101 |
| 2026-07-23 | 21.95 | $28.36 | 53304 |
| 2026-07-22 | 21.51 | $28.64 | 3418 |
| 2026-07-21 | 21.28 | $28.53 | 4516 |
| 2026-07-20 | 21.01 | $27.88 | 744 |
| 2026-07-17 | 20.10 | $28.08 | 307 |
| 2026-07-16 | 19.24 | $28.32 | 13700 |
| 2026-07-15 | 18.47 | $28.76 | 100 |
| 2026-07-14 | 17.95 | $28.66 | 6415 |
| 2026-07-13 | 17.41 | $28.31 | 2300 |
| 2026-07-10 | 16.56 | $28.93 | 100 |
| 2026-07-09 | 16.04 | $28.87 | 1217 |
| 2026-07-08 | 15.50 | $28.68 | 2104 |
| 2026-07-07 | 14.58 | $28.86 | 644 |
| 2026-07-06 | 13.88 | $29.62 | 4500 |
| 2026-07-02 | 13.59 | $29.26 | 500 |
| 2026-07-01 | 13.08 | $29.31 | 1913 |
| 2026-06-30 | 12.65 | $29.75 | 21500 |
| 2026-06-29 | 12.45 | $29.44 | 54404 |
| 2026-06-26 | 12.00 | $29.32 | 27600 |
| 2026-06-25 | 11.63 | $29.72 | 12349 |
| 2026-06-24 | 11.53 | $29.56 | 3800 |
| 2026-06-23 | 11.11 | $29.74 | 6400 |
| 2026-06-22 | 10.84 | $30.78 | 14999 |
| 2026-06-18 | 11.38 | $30.68 | 5300 |
| 2026-06-17 | 11.81 | $30.55 | 18170 |
| 2026-06-16 | 12.42 | $30.96 | 3000 |
| 2026-06-15 | 12.69 | $31.15 | 22700 |
| 2026-06-12 | 12.88 | $30.51 | 4298 |
| 2026-06-11 | 13.43 | $30.36 | 26951 |
| 2026-06-10 | 13.86 | $29.38 | 10400 |
| 2026-06-09 | 13.68 | $29.78 | 8661 |
| 2026-06-08 | 13.63 | $29.83 | 34943 |
| 2026-06-05 | 13.71 | $29.65 | 3400 |
| 2026-06-04 | 13.79 | $30.90 | 15500 |
| 2026-06-03 | 14.21 | $30.96 | 2306 |
| 2026-06-02 | 14.40 | $31.21 | 3402 |
| 2026-06-01 | 14.34 | $31.29 | 500 |
| 2026-05-29 | 14.27 | $31.15 | 337 |
| 2026-05-28 | 14.33 | $31.10 | 400 |
| 2026-05-27 | 14.42 | $31.03 | 5756 |
| 2026-05-26 | 14.52 | $31.30 | 5015 |
| 2026-05-22 | 14.41 | $30.48 | 9002 |
| 2026-05-21 | 14.77 | $30.45 | 4802 |
| 2026-05-20 | 15.32 | $30.26 | 1600 |
| 2026-05-19 | 16.06 | $29.83 | 1300 |
| 2026-05-18 | 16.65 | $30.28 | 2900 |
| 2026-05-15 | 17.41 | $30.23 | 1607 |
| 2026-05-14 | 18.16 | $31.13 | 3430 |
| 2026-05-13 | 18.11 | $31.39 | 600 |
| 2026-05-12 | 18.06 | $30.96 | 8800 |
| 2026-05-11 | 18.33 | $31.40 | 4721 |
| 2026-05-08 | 17.99 | $31.25 | 2400 |
| 2026-05-07 | 17.75 | $30.78 | 1702 |
| 2026-05-06 | 17.53 | $31.32 | 5821 |
| 2026-05-05 | 16.91 | $30.66 | 4240 |
| 2026-05-04 | 16.73 | $30.10 | 1400 |
| 2026-05-01 | 16.78 | $30.39 | 2467 |
| 2026-04-30 | 16.60 | $30.40 | 12531 |
| 2026-04-29 | 16.58 | $29.68 | 20361 |
| 2026-04-28 | 17.03 | $29.83 | 2600 |
| 2026-04-27 | 17.51 | $29.93 | 24147 |
| 2026-04-24 | 17.88 | $30.00 | 30441 |
| 2026-04-23 | 18.27 | $29.79 | 2001 |
| 2026-04-22 | 18.79 | $30.14 | 3200 |
| 2026-04-21 | 19.17 | $29.70 | 2922 |
| 2026-04-20 | 19.57 | $30.18 | 4573 |
| 2026-04-17 | 19.72 | $30.32 | 700 |
| 2026-04-16 | 19.60 | $29.92 | 10308 |
| 2026-04-15 | 19.99 | $29.92 | 2300 |
| 2026-04-14 | 20.39 | $30.03 | 3201 |
| 2026-04-13 | 20.76 | $29.79 | 20700 |
| 2026-04-10 | 21.37 | $29.62 | 13200 |
| 2026-04-09 | 22.10 | $29.55 | 16239 |
| 2026-04-08 | 22.89 | $29.30 | 21039 |
| 2026-04-07 | 23.78 | $28.17 | 1021 |
| 2026-04-06 | 24.29 | $28.22 | 18200 |
| 2026-04-02 | 24.88 | $28.04 | 11629 |
| 2026-04-01 | 25.30 | $28.21 | 22391 |
| 2026-03-31 | 26.10 | $27.82 | 4095 |
| 2026-03-30 | 26.37 | $27.09 | 1500 |
| 2026-03-27 | 26.06 | $27.00 | 10480 |
| 2026-03-26 | 25.73 | $27.19 | 5251 |
| 2026-03-25 | 25.49 | $27.91 | 1908 |
| 2026-03-24 | 25.57 | $27.36 | 2800 |
| 2026-03-23 | 24.87 | $27.48 | 35327 |
| 2026-03-20 | 24.21 | $26.87 | 6600 |
| 2026-03-19 | 23.04 | $27.78 | 22431 |
| 2026-03-18 | 22.10 | $27.87 | 3800 |
| 2026-03-17 | 21.39 | $28.24 | 29500 |
| 2026-03-16 | 20.82 | $28.10 | 3200 |
| 2026-03-13 | 19.74 | $27.72 | 20000 |
| 2026-03-12 | 18.60 | $28.16 | 24128 |
| 2026-03-11 | 17.61 | $28.61 | 6632 |
| 2026-03-10 | 16.80 | $28.51 | 3800 |
| 2026-03-09 | 15.99 | $28.40 | 12400 |
| 2026-03-06 | 14.63 | $28.23 | 53727 |
| 2026-03-05 | 13.24 | $28.45 | 6063 |
| 2026-03-04 | 12.05 | $29.11 | 930 |
| 2026-03-03 | 11.19 | $28.83 | 8132 |
| 2026-03-02 | 9.99 | $30.07 | 2603 |
| 2026-02-27 | 10.13 | $30.44 | 5144 |
| 2026-02-26 | 10.50 | $30.44 | 16500 |
| 2026-02-25 | 10.92 | $30.62 | 2200 |
| 2026-02-24 | 11.03 | $30.22 | 13200 |
| 2026-02-23 | 11.53 | $30.04 | 7000 |
| 2026-02-20 | 12.01 | $30.11 | 3309 |
| 2026-02-19 | 12.38 | $29.81 | 900 |
| 2026-02-18 | 12.37 | $29.89 | 1100 |
| 2026-02-17 | 12.56 | $29.75 | 25443 |
| 2026-02-13 | 12.58 | $29.66 | 18206 |
| 2026-02-12 | 12.59 | $29.41 | 6600 |
| 2026-02-11 | 12.61 | $29.96 | 9700 |
| 2026-02-10 | 13.02 | $30.04 | 700 |
| 2026-02-09 | 13.60 | $30.22 | 8500 |
| 2026-02-06 | 14.06 | $30.08 | 36802 |
| 2026-02-05 | 14.80 | $29.17 | 400 |
| 2026-02-04 | 14.77 | $29.58 | 2133 |
| 2026-02-03 | 14.86 | $30.12 | 2509 |
| 2026-02-02 | 15.61 | $30.33 | 1100 |
| 2026-01-30 | 15.92 | $30.09 | 2000 |
| 2026-01-29 | 16.45 | $30.63 | 1246 |
| 2026-01-28 | 16.41 | $30.64 | 1345 |
| 2026-01-27 | 16.21 | $30.62 | 300 |
| 2026-01-26 | 16.08 | $30.41 | 2546 |
| 2026-01-23 | 16.09 | $30.38 | 9706 |
| 2026-01-22 | 16.20 | $30.72 | 1700 |
| 2026-01-21 | 15.67 | $30.57 | 5200 |
| 2026-01-20 | 15.54 | $30.11 | 4100 |
| 2026-01-16 | 15.62 | $30.57 | 3314 |
| 2026-01-15 | 14.84 | $30.47 | 7000 |
| 2026-01-14 | 14.04 | $30.21 | 2537 |
| 2026-01-13 | 13.66 | $30.20 | 1046 |
| 2026-01-12 | 12.92 | $30.26 | 3500 |
| 2026-01-09 | 12.15 | $30.17 | 1700 |
| 2026-01-08 | 11.40 | $29.82 | 9800 |
| 2026-01-07 | 10.88 | $29.83 | 7100 |
| 2026-01-06 | 10.26 | $30.11 | 300 |
| 2026-01-05 | 9.61 | $29.66 | 1800 |
| 2026-01-02 | 9.44 | $29.19 | 4137 |
| 2025-12-31 | 9.93 | $28.76 | 5500 |
| 2025-12-30 | 10.19 | $29.01 | 548 |
| 2025-12-29 | 10.60 | $29.08 | 2914 |
| 2025-12-26 | 11.00 | $29.15 | 800 |
| 2025-12-24 | 11.22 | $29.27 | 400 |
| 2025-12-23 | 11.28 | $29.21 | 11328 |
| 2025-12-22 | 11.37 | $29.24 | 1000 |
| 2025-12-19 | 11.48 | $28.88 | 7800 |
| 2025-12-18 | 12.01 | $28.48 | 17115 |
| 2025-12-17 | 12.29 | $28.13 | 7300 |
| 2025-12-16 | 12.54 | $28.53 | 6227 |
| 2025-12-15 | 13.20 | $28.65 | 6400 |
| 2025-12-12 | 13.60 | $28.78 | 1992 |
| 2025-12-11 | 13.79 | $29.29 | 3949 |
| 2025-12-10 | 13.57 | $29.14 | 6004 |
| 2025-12-09 | 13.56 | $28.78 | 2901 |
| 2025-12-08 | 13.87 | $28.72 | 6242 |
| 2025-12-05 | 14.29 | $28.73 | 1100 |
| 2025-12-04 | 14.63 | $28.70 | 1900 |
| 2025-12-03 | 15.07 | $28.64 | 4900 |
| 2025-12-02 | 15.64 | $28.38 | 1441 |
| 2025-12-01 | 16.43 | $28.27 | 921 |
| 2025-11-28 | 17.18 | $28.54 | 2555 |
| 2025-11-26 | 17.99 | $28.29 | 3500 |
| 2025-11-25 | 18.85 | $28.01 | 1501 |
| 2025-11-24 | 19.26 | $27.64 | 3800 |
| 2025-11-21 | 19.15 | $27.09 | 2220 |
| 2025-11-20 | 18.14 | $26.67 | 2100 |
| 2025-11-19 | 17.10 | $27.26 | 8843 |
| 2025-11-18 | 16.48 | $27.23 | 500 |
| 2025-11-17 | 15.51 | $27.32 | 1200 |
| 2025-11-14 | 14.60 | $27.75 | 1300 |
| 2025-11-13 | 13.81 | $27.78 | 3700 |
| 2025-11-12 | 13.28 | $28.36 | 800 |
| 2025-11-11 | 13.40 | $28.33 | 2200 |
| 2025-11-10 | 13.47 | $28.32 | 8400 |
| 2025-11-07 | 13.50 | $28.02 | 7155 |
| 2025-11-06 | 13.00 | $27.81 | 2343 |
| 2025-11-05 | 12.83 | $28.23 | 437 |
| 2025-11-04 | 12.95 | $28.02 | 600 |
| 2025-11-03 | 12.94 | $28.37 | 2304 |
| 2025-10-31 | 13.11 | $28.45 | 127 |
| 2025-10-30 | 13.62 | $28.24 | 700 |
| 2025-10-29 | 14.17 | $28.52 | 5000 |
| 2025-10-28 | 14.81 | $28.72 | 3024 |
| 2025-10-27 | 15.02 | $28.87 | 2100 |
| 2025-10-24 | 15.03 | $28.71 | 1644 |
| 2025-10-23 | 15.17 | $28.45 | 3817 |
| 2025-10-22 | 15.64 | $28.21 | 2209 |
| 2025-10-21 | 16.41 | $28.59 | 3300 |
| 2025-10-20 | 16.75 | $28.53 | 1144 |
| 2025-10-17 | 17.18 | $28.13 | 1800 |
| 2025-10-16 | 17.92 | $28.11 | 2500 |
| 2025-10-15 | 18.86 | $28.47 | 2500 |
| 2025-10-14 | 19.45 | $28.35 | 2633 |
| 2025-10-13 | 20.32 | $28.13 | 3837 |
| 2025-10-10 | 21.02 | $27.70 | 1300 |
| 2025-10-09 | 21.75 | $28.44 | 9300 |
| 2025-10-08 | 21.96 | $28.57 | 4322 |
| 2025-10-07 | 21.90 | $28.29 | 7200 |
| 2025-10-06 | 22.10 | $28.44 | 7140 |
| 2025-10-03 | 22.04 | $28.29 | 2109 |
| 2025-10-02 | 22.09 | $28.25 | 25144 |
| 2025-10-01 | 22.41 | $28.14 | 1700 |
| 2025-09-30 | 22.94 | $28.17 | 5500 |
| 2025-09-29 | 23.49 | $28.19 | 1900 |
| 2025-09-26 | 23.66 | $28.09 | 600 |
| 2025-09-25 | 23.99 | $27.85 | 2500 |
| 2025-09-24 | 24.69 | $28.07 | 900 |
| 2025-09-23 | 24.65 | $28.25 | 2632 |
| 2025-09-22 | 24.13 | $28.37 | 5400 |
| 2025-09-19 | 23.65 | $28.29 | 4042 |
| 2025-09-18 | 23.24 | $28.28 | 2200 |
| 2025-09-17 | 22.81 | $27.95 | 3828 |
| 2025-09-16 | 22.62 | $27.92 | 16600 |
| 2025-09-15 | 22.63 | $28.05 | 900 |
| 2025-09-12 | 22.17 | $27.98 | 3437 |
| 2025-09-11 | 21.83 | $28.14 | 2124 |
| 2025-09-10 | 21.36 | $27.81 | 1926 |
| 2025-09-09 | 21.13 | $27.81 | 4700 |
| 2025-09-08 | 21.09 | $27.77 | 2034 |
| 2025-09-05 | 20.91 | $27.72 | 427 |
| 2025-09-04 | 20.72 | $27.79 | 423 |
| 2025-09-03 | 20.77 | $27.52 | 2100 |
| 2025-09-02 | 21.11 | $27.52 | 1334 |
| 2025-08-29 | 21.58 | $27.71 | 1040 |
| 2025-08-28 | 21.46 | $27.86 | 500 |
| 2025-08-27 | 20.92 | $27.76 | 300 |
| 2025-08-26 | 20.48 | $27.68 | 1000 |
| 2025-08-25 | 20.13 | $27.54 | 15720 |
| 2025-08-22 | 19.75 | $27.71 | 2400 |
| 2025-08-21 | 19.25 | $27.14 | 1603 |
| 2025-08-20 | 19.66 | $27.19 | 332 |
| 2025-08-19 | 20.09 | $27.21 | 700 |
| 2025-08-18 | 20.32 | $27.37 | 5002 |
| 2025-08-15 | 20.20 | $27.30 | 2835 |
| 2025-08-14 | 20.25 | $27.40 | 300 |
| 2025-08-13 | 20.00 | $27.59 | 4100 |
| 2025-08-12 | 19.73 | $27.36 | 300 |
| 2025-08-11 | 19.76 | $26.91 | 1106 |
| 2025-08-08 | 20.37 | $26.98 | 4504 |
| 2025-08-07 | 20.84 | $27.02 | 1611 |
| 2025-08-06 | 21.32 | $27.09 | 1030 |
| 2025-08-05 | 21.55 | $26.97 | 1437 |
| 2025-08-04 | 21.91 | $27.07 | 510 |
| 2025-08-01 | 22.29 | $26.55 | 2000 |
| 2025-07-31 | 23.41 | $27.01 | 2400 |
| 2025-07-30 | 23.50 | $27.03 | 3800 |
| 2025-07-29 | 23.59 | $27.07 | 2400 |
| 2025-07-28 | 23.47 | $27.19 | 300 |
| 2025-07-25 | 23.02 | $27.32 | 649 |
| 2025-07-24 | 22.54 | $27.16 | 5047 |
| 2025-07-23 | 22.18 | $27.20 | 1300 |
| 2025-07-22 | 21.81 | $27.01 | 2700 |
| 2025-07-21 | 21.65 | $26.86 | 4815 |
| 2025-07-18 | 21.49 | $26.89 | 500 |
| 2025-07-17 | 21.48 | $26.86 | 1941 |
| 2025-07-16 | 21.50 | $26.52 | 1742 |
| 2025-07-15 | 21.98 | $26.42 | 1931 |
| 2025-07-14 | 22.25 | $26.74 | 1443 |
| 2025-07-11 | 22.06 | $26.53 | 500 |
| 2025-07-10 | 22.09 | $26.77 | 445 |
| 2025-07-09 | 21.61 | $26.73 | 1209 |
| 2025-07-08 | 21.21 | $26.53 | 3800 |
| 2025-07-07 | 20.94 | $26.63 | 213 |
| 2025-07-03 | 20.35 | $26.74 | 400 |
| 2025-07-02 | 19.49 | $26.52 | 615 |
| 2025-07-01 | 18.85 | $26.44 | 1610 |
| 2025-06-30 | 18.18 | $26.48 | 4100 |
| 2025-06-27 | 17.57 | $26.29 | 2748 |
| 2025-06-26 | 17.08 | $26.15 | 8200 |
| 2025-06-25 | 16.79 | $25.83 | 7417 |
| 2025-06-24 | 16.80 | $26.06 | 5300 |
| 2025-06-23 | 16.49 | $25.72 | 1746 |
| 2025-06-20 | 16.65 | $25.45 | 3500 |
| 2025-06-18 | 17.12 | $25.43 | 1238 |
| 2025-06-17 | 17.59 | $25.37 | 4909 |
| 2025-06-16 | 18.12 | $25.61 | 21525 |
| 2025-06-13 | 18.31 | $25.35 | 14821 |
| 2025-06-12 | 18.72 | $25.75 | 7700 |
| 2025-06-11 | 18.70 | $25.74 | 3500 |
| 2025-06-10 | 18.50 | $25.77 | 24100 |
| 2025-06-09 | 18.44 | $25.79 | 53300 |
| 2025-06-06 | 18.21 | $25.84 | 6036 |
| 2025-06-05 | 18.00 | $25.56 | 1622 |
| 2025-06-04 | 17.99 | $25.59 | 5500 |
| 2025-06-03 | 17.94 | $25.62 | 5621 |
| 2025-06-02 | 17.92 | $25.45 | 2400 |
| 2025-05-30 | 18.09 | $25.40 | 9500 |
| 2025-05-29 | 18.34 | $25.32 | 1718 |
| 2025-05-28 | 18.42 | $25.31 | 7434 |
| 2025-05-27 | 18.52 | $25.52 | 13501 |
| 2025-05-23 | 18.61 | $25.05 | 2726 |
| 2025-05-22 | 19.21 | $25.12 | 8214 |
| 2025-05-21 | 19.73 | $25.11 | 6141 |
| 2025-05-20 | 20.13 | $25.61 | 29900 |
| 2025-05-19 | 19.96 | $25.71 | 5620 |
| 2025-05-16 | 19.79 | $25.69 | 2800 |
| 2025-05-15 | 19.63 | $25.43 | 8000 |
| 2025-05-14 | 19.67 | $25.29 | 3104 |
| 2025-05-13 | 19.80 | $25.34 | 3116 |
| 2025-05-12 | 19.83 | $25.18 | 18300 |
| 2025-05-09 | 20.07 | $24.55 | 2004 |
| 2025-05-08 | 20.81 | $24.54 | 1210 |
| 2025-05-07 | 21.59 | $24.24 | 2941 |
| 2025-05-06 | 22.65 | $24.16 | 1210 |
| 2025-05-05 | 23.70 | $24.28 | 9300 |
| 2025-05-02 | 24.91 | $24.33 | 7445 |
| 2025-05-01 | 26.13 | $23.84 | 3000 |
| 2025-04-30 | 27.17 | $23.81 | 3626 |
| 2025-04-29 | 28.02 | $23.87 | 6000 |
| 2025-04-28 | 29.03 | $23.72 | 2800 |
| 2025-04-25 | 30.01 | $23.55 | 2115 |
| 2025-04-24 | 30.90 | $23.59 | 913 |
| 2025-04-23 | 31.80 | $23.18 | 2631 |
| 2025-04-22 | 32.74 | $22.83 | 2741 |
| 2025-04-21 | 33.06 | $22.24 | 3507 |
| 2025-04-17 | 32.78 | $22.75 | 6711 |
| 2025-04-16 | 32.83 | $22.67 | 6100 |
| 2025-04-15 | 32.88 | $22.96 | 900 |
| 2025-04-14 | 33.24 | $22.85 | 3200 |
| 2025-04-11 | 33.47 | $22.64 | 1600 |
| 2025-04-10 | 33.40 | $22.37 | 3100 |
| 2025-04-09 | 33.24 | $23.16 | 5200 |
| 2025-04-08 | 33.06 | $21.18 | 6118 |
| 2025-04-07 | 31.95 | $21.58 | 5300 |
| 2025-04-04 | 30.78 | $21.62 | 16200 |
| 2025-04-03 | 29.84 | $23.01 | 9328 |
| 2025-04-02 | 29.54 | $24.34 | 5100 |
| 2025-04-01 | 29.71 | $24.09 | 6108 |
| 2025-03-31 | 29.55 | $23.95 | 13720 |
| 2025-03-28 | 29.19 | $23.94 | 10840 |
| 2025-03-27 | 28.99 | $24.52 | 4927 |
| 2025-03-26 | 29.27 | $24.71 | 3201 |
| 2025-03-25 | 29.69 | $25.08 | 3500 |
| 2025-03-24 | 30.44 | $25.07 | 11629 |
| 2025-03-21 | 31.17 | $24.40 | 4339 |
| 2025-03-20 | 31.09 | $24.45 | 10333 |
| 2025-03-19 | 31.20 | $24.52 | 4200 |
| 2025-03-18 | 31.17 | $24.15 | 10100 |
| 2025-03-17 | 30.48 | $24.47 | 2700 |
| 2025-03-14 | 29.87 | $24.10 | 3947 |
| 2025-03-13 | 28.61 | $23.46 | 8034 |
| 2025-03-12 | 26.89 | $23.95 | 3100 |
| 2025-03-11 | 25.25 | $23.82 | 25440 |
| 2025-03-10 | 23.52 | $23.83 | 10126 |
| 2025-03-07 | 21.69 | $24.66 | 33508 |
| 2025-03-06 | 19.92 | $24.55 | 11748 |
| 2025-03-05 | 18.32 | $25.23 | 5131 |
| 2025-03-04 | 16.82 | $24.88 | 8000 |
| 2025-03-03 | 15.20 | $25.32 | 7543 |
| 2025-02-28 | 13.98 | $25.79 | 2008 |
| 2025-02-27 | 12.86 | $25.48 | 3334 |
| 2025-02-26 | 11.71 | $25.92 | 1303 |
| 2025-02-25 | 10.86 | $25.79 | 8849 |
| 2025-02-24 | 9.83 | $25.98 | 23200 |
| 2025-02-21 | 9.03 | $26.14 | 8200 |
| 2025-02-20 | 8.44 | $26.87 | 2200 |
| 2025-02-19 | 8.47 | $27.24 | 5300 |
| 2025-02-18 | 8.74 | $27.41 | 7712 |
| 2025-02-14 | 8.83 | $27.28 | 5200 |
| 2025-02-13 | 9.09 | $27.19 | 1637 |
| 2025-02-12 | 9.49 | $26.93 | 3200 |
| 2025-02-11 | 9.69 | $26.95 | 12236 |
| 2025-02-10 | 10.10 | $27.19 | 4849 |
| 2025-02-07 | 10.44 | $27.04 | 5500 |
| 2025-02-06 | 10.81 | $27.29 | 6541 |
| 2025-02-05 | 10.94 | $27.28 | 4000 |
| 2025-02-04 | 11.19 | $27.03 | 10200 |
| 2025-02-03 | 11.70 | $26.88 | 631 |
| 2025-01-31 | 12.14 | $27.11 | 2900 |
| 2025-01-30 | 12.71 | $27.30 | 2640 |
| 2025-01-29 | 13.02 | $26.99 | 9100 |
| 2025-01-28 | 13.63 | $27.03 | 8244 |
| 2025-01-27 | 14.33 | $26.81 | 2200 |
| 2025-01-24 | 14.88 | $27.16 | 2916 |
| 2025-01-23 | 15.31 | $27.21 | 5600 |
| 2025-01-22 | 15.82 | $27.14 | 1200 |
| 2025-01-21 | 16.12 | $27.07 | 900 |
| 2025-01-17 | 16.58 | $26.70 | 418 |
| 2025-01-16 | 17.43 | $26.45 | 542 |
| 2025-01-15 | 18.01 | $26.34 | 1500 |
| 2025-01-14 | 18.57 | $25.84 | 1800 |
| 2025-01-13 | 18.45 | $25.53 | 13000 |
| 2025-01-10 | 17.74 | $25.56 | 1903 |
| 2025-01-08 | 17.21 | $25.98 | 7400 |
| 2025-01-07 | 17.14 | $26.00 | 510 |
| 2025-01-06 | 17.12 | $26.29 | 300 |
| 2025-01-03 | 17.49 | $26.19 | 2927 |
| 2025-01-02 | 17.73 | $25.81 | 1311 |
| 2024-12-31 | 17.88 | $25.81 | 5923 |
| 2024-12-30 | 17.94 | $25.95 | 7544 |
| 2024-12-27 | 17.99 | $26.24 | 6426 |
| 2024-12-26 | 18.59 | $26.55 | 4908 |
| 2024-12-24 | 19.55 | $26.46 | 2527 |
| 2024-12-23 | 20.43 | $26.23 | 6219 |
| 2024-12-20 | 21.06 | $26.20 | 7506 |
| 2024-12-19 | 21.80 | $25.86 | 1942 |
| 2024-12-18 | 22.19 | $25.92 | 505 |
| 2024-12-17 | 22.66 | $27.00 | 11800 |
| 2024-12-16 | 23.28 | $27.18 | 1400 |
| 2024-12-13 | 23.56 | $27.07 | 119 |
| 2024-12-12 | 24.09 | $27.05 | 500 |
| 2024-12-11 | 24.65 | $27.28 | 1200 |
| 2024-12-10 | 25.07 | $26.94 | 2600 |
| 2024-12-09 | 25.64 | $27.17 | 400 |
| 2024-12-06 | 25.88 | $27.54 | 8900 |
| 2024-12-05 | 25.59 | $27.37 | 2400 |
| 2024-12-04 | 25.32 | $27.65 | 2233 |
| 2024-12-03 | 24.77 | $27.32 | 4936 |
| 2024-12-02 | 24.48 | $27.37 | 3423 |
| 2024-11-29 | 24.02 | $27.24 | 500 |
| 2024-11-27 | 23.66 | $27.09 | 1427 |
| 2024-11-26 | 23.43 | $27.27 | 1800 |
| 2024-11-25 | 22.86 | $27.29 | 1146 |
| 2024-11-22 | 22.18 | $27.04 | 4800 |
| 2024-11-21 | 21.77 | $26.77 | 2700 |
| 2024-11-20 | 21.58 | $26.30 | 3043 |
| 2024-11-19 | 21.90 | $26.29 | 700 |
| 2024-11-18 | 22.08 | $26.10 | 300 |
| 2024-11-15 | 22.36 | $25.98 | 1122 |
| 2024-11-14 | 22.81 | $26.49 | 4243 |
| 2024-11-13 | 22.51 | $26.65 | 1000 |
| 2024-11-12 | 21.79 | $26.78 | 8300 |
| 2024-11-11 | 21.12 | $27.01 | 1400 |
| 2024-11-08 | 20.10 | $26.83 | 1800 |
| 2024-11-07 | 19.17 | $26.81 | 1400 |
| 2024-11-06 | 18.21 | $26.45 | 7702 |
| 2024-11-05 | 17.49 | $25.57 | 411 |
| 2024-11-04 | 17.74 | $25.15 | 3500 |
| 2024-11-01 | 18.51 | $25.16 | 1008 |
| 2024-10-31 | 19.46 | $25.05 | 10939 |
| 2024-10-30 | 20.45 | $25.44 | 12000 |
| 2024-10-29 | 20.81 | $25.65 | 800 |
| 2024-10-28 | 21.26 | $25.50 | 1403 |
| 2024-10-25 | 21.42 | $25.29 | 1200 |
| 2024-10-24 | 21.60 | $25.31 | 1140 |
| 2024-10-23 | 22.11 | $25.19 | 5700 |
| 2024-10-22 | 22.66 | $25.46 | 2708 |
| 2024-10-21 | 22.73 | $25.62 | 2113 |
| 2024-10-18 | 22.57 | $25.76 | 7800 |
| 2024-10-17 | 22.02 | $25.65 | 1800 |
| 2024-10-16 | 21.44 | $25.72 | 3940 |
| 2024-10-15 | 20.88 | $25.48 | 342 |
| 2024-10-14 | 20.53 | $25.83 | 1734 |
| 2024-10-11 | 19.49 | $25.58 | 1818 |
| 2024-10-10 | 18.61 | $25.32 | 5613 |
| 2024-10-09 | 17.99 | $25.33 | 12910 |
| 2024-10-08 | 17.34 | $25.13 | 831 |
| 2024-10-07 | 16.85 | $24.96 | 1300 |
| 2024-10-04 | 16.44 | $25.20 | 4128 |
| 2024-10-03 | 15.95 | $24.79 | 4000 |
| 2024-10-02 | 15.70 | $24.95 | 2800 |
| 2024-10-01 | 15.45 | $24.89 | 1319 |
| 2024-09-30 | 15.26 | $25.21 | 3535 |
| 2024-09-27 | 14.58 | $25.18 | 800 |
| 2024-09-26 | 13.77 | $25.29 | 12300 |
| 2024-09-25 | 12.93 | $24.99 | 100 |
| 2024-09-24 | 12.44 | $25.06 | 3227 |
| 2024-09-23 | 11.85 | $24.95 | 615 |
| 2024-09-20 | 11.38 | $24.86 | 4900 |
| 2024-09-19 | 10.96 | $25.01 | 29726 |
| 2024-09-18 | 10.32 | $24.39 | 4138 |
| 2024-09-17 | 10.18 | $24.44 | 2528 |
| 2024-09-16 | 10.04 | $24.37 | 7706 |
| 2024-09-13 | 10.01 | $24.35 | 2000 |
| 2024-09-12 | 9.99 | $23.97 | 3400 |
| 2024-09-11 | 10.29 | $23.76 | 7612 |
| 2024-09-10 | 10.79 | $23.41 | 400 |
| 2024-09-09 | 10.87 | $23.40 | 2846 |
| 2024-09-06 | 10.96 | $23.11 | 1115 |
| 2024-09-05 | 10.64 | $23.58 | 2300 |
| 2024-09-04 | 10.74 | $23.72 | 3904 |
| 2024-09-03 | 10.93 | $23.74 | 4000 |
| 2024-08-30 | 11.17 | $24.63 | 5630 |
| 2024-08-29 | 11.25 | $24.38 | 1500 |
| 2024-08-28 | 11.38 | $24.23 | 5100 |
| 2024-08-27 | 11.71 | $24.49 | 13300 |
| 2024-08-26 | 11.67 | $24.46 | 1000 |
| 2024-08-23 | 11.62 | $24.70 | 4700 |
| 2024-08-22 | 11.57 | $24.16 | 2500 |
| 2024-08-21 | 11.70 | $24.48 | 5821 |
| 2024-08-20 | 11.72 | $24.19 | 1147 |
| 2024-08-19 | 11.94 | $24.32 | 2800 |
| 2024-08-16 | 12.17 | $24.05 | 3238 |
| 2024-08-15 | 12.60 | $24.11 | 63904 |
| 2024-08-14 | 13.05 | $23.49 | 3514 |
| 2024-08-13 | 13.39 | $23.45 | 800 |
| 2024-08-12 | 13.71 | $22.97 | 17813 |
| 2024-08-09 | 13.69 | $23.03 | 6546 |
| 2024-08-08 | 13.66 | $23.04 | 42100 |
| 2024-08-07 | 13.59 | $22.22 | 1500 |
| 2024-08-06 | 12.92 | $22.55 | 61213 |
| 2024-08-05 | 12.42 | $22.27 | 3600 |
| 2024-08-02 | 11.32 | $22.75 | 1200 |
| 2024-08-01 | 10.81 | $23.61 | 3349 |
| 2024-07-31 | 11.06 | $24.38 | 3639 |
| 2024-07-30 | 11.16 | $23.87 | 19529 |
| 2024-07-29 | 11.55 | $24.08 | 2249 |
| 2024-07-26 | 12.05 | $24.10 | 5800 |
| 2024-07-25 | 12.62 | $23.68 | 3700 |
| 2024-07-24 | 12.91 | $23.80 | 10700 |
| 2024-07-23 | 13.36 | $24.54 | 426 |
| 2024-07-22 | 13.21 | $24.61 | 2800 |
| 2024-07-19 | 13.04 | $24.12 | 1804 |
| 2024-07-18 | 13.46 | $24.36 | 3209 |
| 2024-07-17 | 13.69 | $24.54 | 2600 |
| 2024-07-16 | 13.40 | $25.36 | 12600 |
| 2024-07-15 | 11.94 | $24.88 | 4522 |
| 2024-07-12 | 10.88 | $24.76 | 2700 |
| 2024-07-11 | 9.82 | $24.56 | 5100 |
| 2024-07-10 | 8.94 | $24.49 | 4800 |
| 2024-07-09 | 8.35 | $24.32 | 17500 |
| 2024-07-08 | 7.95 | $24.41 | 20802 |
| 2024-07-05 | 7.42 | $24.26 | 118 |
| 2024-07-03 | 7.21 | $24.23 | 2400 |
| 2024-07-02 | 6.98 | $24.11 | 1116 |
| 2024-07-01 | 7.01 | $24.03 | 3922 |
| 2024-06-28 | 7.12 | $24.12 | 2442 |
| 2024-06-27 | 6.99 | $24.01 | 101600 |
| 2024-06-26 | 7.26 | $23.93 | 2627 |
| 2024-06-25 | 7.60 | $23.97 | 2125 |
| 2024-06-24 | 7.95 | $23.91 | 4100 |
| 2024-06-21 | 8.30 | $24.05 | 8240 |
| 2024-06-20 | 8.73 | $24.02 | 11000 |
| 2024-06-18 | 9.07 | $24.22 | 5418 |
| 2024-06-17 | 9.13 | $24.13 | 8328 |
| 2024-06-14 | 9.33 | $23.85 | 400 |
| 2024-06-13 | 9.68 | $24.03 | 38400 |
| 2024-06-12 | 10.00 | $24.17 | 2538 |
| 2024-06-11 | 10.12 | $23.75 | 23829 |
| 2024-06-10 | 10.30 | $23.78 | 33900 |
| 2024-06-07 | 10.60 | $23.57 | 29115 |
| 2024-06-06 | 10.73 | $23.72 | 7714 |
| 2024-06-05 | 11.18 | $23.87 | 15108 |
| 2024-06-04 | 11.66 | $23.39 | 27200 |
| 2024-06-03 | 11.59 | $23.57 | 24100 |
| 2024-05-31 | 11.69 | $23.55 | 11900 |
| 2024-05-30 | 11.51 | $23.56 | 16500 |
| 2024-05-29 | 11.75 | $23.62 | 2400 |
| 2024-05-28 | 12.18 | $23.94 | 2420 |
| 2024-05-24 | 12.62 | $23.96 | 1415 |
| 2024-05-23 | 12.86 | $23.72 | 33800 |
| 2024-05-22 | 13.26 | $23.97 | 17500 |
| 2024-05-21 | 13.04 | $24.05 | 14531 |
| 2024-05-20 | 12.85 | $24.10 | 10442 |
| 2024-05-17 | 12.45 | $23.92 | 3842 |
| 2024-05-16 | 12.21 | $23.97 | 5749 |
| 2024-05-15 | 11.70 | $24.12 | 7604 |
| 2024-05-14 | 11.15 | $23.77 | 19839 |
| 2024-05-13 | 11.01 | $23.62 | 44700 |
| 2024-05-10 | 10.94 | $23.54 | 10400 |
| 2024-05-09 | 11.08 | $23.52 | 20300 |
| 2024-05-08 | 11.27 | $23.43 | 23000 |
| 2024-05-07 | 11.61 | $23.44 | 16800 |
| 2024-05-06 | 11.80 | $23.50 | 5916 |
| 2024-05-03 | 12.12 | $23.21 | 14800 |
| 2024-05-02 | 12.73 | $22.90 | 9400 |
| 2024-05-01 | 12.85 | $22.61 | 13000 |
| 2024-04-30 | 12.98 | $22.70 | 66600 |
| 2024-04-29 | 13.31 | $23.19 | 29700 |
| 2024-04-26 | 13.89 | $23.03 | 33144 |
| 2024-04-25 | 14.59 | $22.75 | 46229 |
| 2024-04-24 | 14.82 | $22.83 | 14438 |
| 2024-04-23 | 15.24 | $22.77 | 6900 |
| 2024-04-22 | 15.36 | $22.35 | 13642 |
| 2024-04-19 | 14.90 | $22.15 | 12300 |
| 2024-04-18 | 14.16 | $22.40 | 15200 |
| 2024-04-17 | 13.75 | $22.53 | 8239 |
| 2024-04-16 | 13.48 | $22.77 | 10000 |
| 2024-04-15 | 13.37 | $22.79 | 64735 |
| 2024-04-12 | 13.38 | $23.14 | 16500 |
| 2024-04-11 | 13.88 | $23.69 | 69500 |
| 2024-04-10 | 14.37 | $23.40 | 9717 |
| 2024-04-09 | 15.00 | $23.80 | 3442 |
| 2024-04-08 | 15.52 | $23.77 | 6217 |
| 2024-04-05 | 15.81 | $23.68 | 38028 |
| 2024-04-04 | 16.26 | $23.43 | 23800 |
| 2024-04-03 | 16.73 | $23.79 | 35100 |
| 2024-04-02 | 17.45 | $23.70 | 17400 |
| 2024-04-01 | 18.07 | $24.01 | 7512 |
| 2024-03-28 | 17.99 | $24.12 | 7600 |
| 2024-03-27 | 17.81 | $24.05 | 2549 |
| 2024-03-26 | 17.75 | $23.85 | 19300 |
| 2024-03-25 | 17.80 | $23.83 | 11205 |
| 2024-03-22 | 17.92 | $23.92 | 68313 |
| 2024-03-21 | 17.96 | $24.06 | 17940 |
| 2024-03-20 | 17.85 | $23.78 | 4904 |
| 2024-03-19 | 18.12 | $23.40 | 22716 |
| 2024-03-18 | 18.94 | $23.33 | 17205 |
| 2024-03-15 | 19.50 | $23.25 | 38900 |
| 2024-03-14 | 20.16 | $23.40 | 10548 |
| 2024-03-13 | 20.65 | $23.64 | 9100 |
| 2024-03-12 | 20.75 | $23.73 | 30000 |
| 2024-03-11 | 20.88 | $23.50 | 37200 |
| 2024-03-08 | 21.22 | $23.69 | 9500 |
| 2024-03-07 | 21.24 | $23.98 | 23100 |
| 2024-03-06 | 20.95 | $23.64 | 16200 |
| 2024-03-05 | 20.85 | $23.44 | 41400 |
| 2024-03-04 | 21.01 | $23.85 | 15600 |
| 2024-03-01 | 20.41 | $23.77 | 19400 |
| 2024-02-29 | 19.88 | $23.46 | 37020 |
| 2024-02-28 | 19.69 | $23.26 | 4705 |
| 2024-02-27 | 19.69 | $23.34 | 20624 |
| 2024-02-26 | 19.54 | $23.22 | 14808 |
| 2024-02-23 | 19.50 | $23.16 | 67146 |
| 2024-02-22 | 19.49 | $23.13 | 18926 |
| 2024-02-21 | 19.56 | $22.59 | 8922 |
| 2024-02-20 | 20.33 | $22.71 | 2436 |
| 2024-02-16 | 20.88 | $22.92 | 10009 |
| 2024-02-15 | 20.95 | $23.20 | 6000 |
| 2024-02-14 | 20.75 | $23.04 | 28500 |
| 2024-02-13 | 20.75 | $22.55 | 6800 |
| 2024-02-12 | 21.23 | $23.11 | 13518 |
| 2024-02-09 | 20.62 | $23.03 | 19030 |
| 2024-02-08 | 20.26 | $22.79 | 12500 |
| 2024-02-07 | 20.23 | $22.55 | 90000 |
| 2024-02-06 | 20.51 | $22.40 | 52841 |
| 2024-02-05 | 21.12 | $22.33 | 23901 |
| 2024-02-02 | 21.81 | $22.47 | 525 |
| 2024-02-01 | 22.42 | $22.26 | 8200 |
| 2024-01-31 | 23.41 | $21.90 | 11600 |
| 2024-01-30 | 24.60 | $22.32 | 9900 |
| 2024-01-29 | 25.04 | $22.48 | 13109 |
| 2024-01-26 | 25.50 | $22.17 | 9100 |
| 2024-01-25 | 26.27 | $22.34 | 29023 |
| 2024-01-24 | 26.95 | $22.16 | 15038 |
| 2024-01-23 | 27.65 | $22.22 | 23545 |
| 2024-01-22 | 28.63 | $22.24 | 25406 |
| 2024-01-19 | 29.64 | $22.01 | 167400 |
| 2024-01-18 | 31.12 | $21.64 | 20506 |
| 2024-01-17 | 32.15 | $21.32 | 6500 |
| 2024-01-16 | 32.51 | $21.46 | 3400 |
| 2024-01-12 | 33.08 | $21.59 | 24309 |
| 2024-01-11 | 33.96 | $21.62 | 16700 |
| 2024-01-10 | 34.40 | $21.42 | 1842 |
| 2024-01-09 | 34.32 | $21.60 | 5400 |
| 2024-01-08 | 34.33 | $21.41 | 5135 |
| 2024-01-05 | 33.74 | $21.54 | 6338 |
| 2024-01-04 | 33.53 | $21.60 | 6200 |
| 2024-01-03 | 33.32 | $21.64 | 21900 |
| 2024-01-02 | 33.16 | $21.52 | 75521 |
| 2023-12-29 | 32.99 | $21.56 | 19800 |
| 2023-12-28 | 32.96 | $21.78 | 13445 |
| 2023-12-27 | 33.24 | $21.87 | 183100 |
| 2023-12-26 | 33.66 | $21.86 | 4149 |
| 2023-12-22 | 33.86 | $21.75 | 5802 |
| 2023-12-21 | 34.06 | $21.99 | 10209 |
| 2023-12-20 | 34.43 | $21.89 | 20400 |
| 2023-12-19 | 34.84 | $22.17 | 211200 |
| 2023-12-18 | 35.27 | $22.02 | 8730 |
| 2023-12-15 | 36.00 | $21.92 | 37500 |
| 2023-12-14 | 36.32 | $21.87 | 433411 |
| 2023-12-13 | 36.53 | $21.53 | 42431 |
| 2023-12-12 | 35.90 | $21.38 | 17237 |
| 2023-12-11 | 35.26 | $21.65 | 6600 |
| 2023-12-08 | 34.77 | $21.65 | 25704 |
| 2023-12-07 | 34.29 | $21.67 | 11427 |
| 2023-12-06 | 33.60 | $21.50 | 7700 |
| 2023-12-05 | 32.87 | $21.95 | 10400 |
| 2023-12-04 | 32.52 | $22.14 | 17400 |
| 2023-12-01 | 32.27 | $22.25 | 13530 |
| 2023-11-30 | 32.22 | $22.48 | 45200 |
| 2023-11-29 | 32.36 | $22.56 | 204 |
| 2023-11-28 | 32.69 | $22.53 | 10500 |
| 2023-11-27 | 33.03 | $22.30 | 9400 |
| 2023-11-24 | 32.94 | $22.36 | 13515 |
| 2023-11-22 | 32.96 | $22.55 | 11137 |
| 2023-11-21 | 33.05 | $22.79 | 3700 |
| 2023-11-20 | 33.44 | $22.62 | 34112 |
| 2023-11-17 | 33.52 | $22.41 | 17700 |
| 2023-11-16 | 33.19 | $22.34 | 9600 |
| 2023-11-15 | 32.84 | $22.76 | 21900 |
| 2023-11-14 | 32.81 | $22.68 | 5700 |
| 2023-11-13 | 32.78 | $22.65 | 12705 |
| 2023-11-10 | 32.47 | $22.31 | 13100 |
| 2023-11-09 | 31.57 | $22.33 | 27700 |
| 2023-11-08 | 30.63 | $22.43 | 17600 |
| 2023-11-07 | 29.66 | $22.55 | 5225 |
| 2023-11-06 | 28.78 | $23.02 | 29900 |
| 2023-11-03 | 28.22 | $22.91 | 48900 |
| 2023-11-02 | 27.53 | $22.95 | 6000 |
| 2023-11-01 | 26.63 | $22.75 | 21630 |
| 2023-10-31 | 25.56 | $22.84 | 8110 |
| 2023-10-30 | 24.47 | $22.80 | 5900 |
| 2023-10-27 | 23.36 | $23.08 | 7000 |
| 2023-10-26 | 22.37 | $23.17 | 8022 |
| 2023-10-25 | 21.37 | $23.29 | 12600 |
| 2023-10-24 | 20.44 | $23.96 | 5830 |
| 2023-10-23 | 19.93 | $23.68 | 3600 |
| 2023-10-20 | 19.32 | $23.81 | 1828 |
| 2023-10-19 | 18.89 | $24.16 | 3438 |
| 2023-10-18 | 18.80 | $24.45 | 4600 |
| 2023-10-17 | 19.03 | $24.98 | 9126 |
| 2023-10-16 | 19.65 | $24.86 | 6100 |
| 2023-10-13 | 20.08 | $24.47 | 14130 |
| 2023-10-12 | 19.97 | $24.81 | 15400 |
| 2023-10-11 | 20.15 | $25.17 | 8915 |
| 2023-10-10 | 20.71 | $25.03 | 1044 |
| 2023-10-09 | 21.43 | $24.83 | 3500 |
| 2023-10-06 | 21.64 | $24.66 | 259400 |
| 2023-10-05 | 21.67 | $24.29 | 3000 |
| 2023-10-04 | 20.89 | $24.39 | 4640 |
| 2023-10-03 | 20.10 | $24.20 | 1440 |
| 2023-10-02 | 19.31 | $24.67 | 2600 |
| 2023-09-29 | 18.95 | $24.78 | 11100 |
| 2023-09-28 | 18.71 | $24.83 | 4408 |
| 2023-09-27 | 18.44 | $24.55 | 5100 |
| 2023-09-26 | 17.36 | $24.31 | 3900 |
| 2023-09-25 | 16.07 | $24.65 | 8508 |
| 2023-09-22 | 14.81 | $24.56 | 11200 |
| 2023-09-21 | 13.63 | $24.55 | 7241 |
| 2023-09-20 | 12.39 | $25.08 | 600 |
| 2023-09-19 | 11.65 | $25.36 | 5200 |
| 2023-09-18 | 11.04 | $25.47 | 1407 |
| 2023-09-15 | 10.72 | $25.46 | 58429 |
| 2023-09-14 | 10.38 | $25.89 | 13223 |
| 2023-09-13 | 10.52 | $25.65 | 3048 |
| 2023-09-12 | 10.43 | $25.80 | 1700 |
| 2023-09-11 | 10.50 | $25.97 | 3400 |
| 2023-09-08 | 10.80 | $25.82 | 7400 |
| 2023-09-07 | 10.95 | $25.84 | 5200 |
| 2023-09-06 | 11.04 | $26.05 | 6704 |
| 2023-09-05 | 11.39 | $26.15 | 5800 |
| 2023-09-01 | 11.95 | $26.49 | 10100 |
| 2023-08-31 | 12.18 | $26.30 | 5200 |
| 2023-08-30 | 12.51 | $26.27 | 15200 |
| 2023-08-29 | 12.99 | $26.13 | 2720 |
| 2023-08-28 | 13.56 | $25.78 | 52700 |
| 2023-08-25 | 13.86 | $25.55 | 2800 |
| 2023-08-24 | 13.45 | $25.41 | 3900 |
| 2023-08-23 | 13.15 | $25.79 | 2700 |
| 2023-08-22 | 13.03 | $25.48 | 2547 |
| 2023-08-21 | 12.49 | $25.59 | 6606 |
| 2023-08-18 | 12.05 | $25.46 | 12028 |
| 2023-08-17 | 11.38 | $25.38 | 11724 |
| 2023-08-16 | 10.83 | $25.69 | 7731 |
| 2023-08-15 | 10.65 | $25.97 | 4208 |
| 2023-08-14 | 10.86 | $26.33 | 14200 |
| 2023-08-11 | 11.21 | $26.24 | 2434 |
| 2023-08-10 | 11.73 | $26.45 | 10300 |
| 2023-08-09 | 11.99 | $26.43 | 2731 |
| 2023-08-08 | 12.43 | $26.32 | 1313 |
| 2023-08-07 | 12.98 | $26.59 | 1000 |
| 2023-08-04 | 13.48 | $26.45 | 5902 |
| 2023-08-03 | 13.87 | $26.42 | 7300 |
| 2023-08-02 | 14.44 | $26.29 | 4600 |
| 2023-08-01 | 15.14 | $26.81 | 5808 |
| 2023-07-31 | 15.19 | $27.30 | 7800 |
| 2023-07-28 | 14.58 | $27.06 | 11700 |
| 2023-07-27 | 14.00 | $26.89 | 10300 |
| 2023-07-26 | 13.51 | $27.22 | 27200 |
| 2023-07-25 | 12.95 | $27.06 | 18000 |
| 2023-07-24 | 12.51 | $26.74 | 10800 |
| 2023-07-21 | 12.32 | $26.66 | 17433 |
| 2023-07-20 | 12.22 | $26.68 | 5200 |
| 2023-07-19 | 12.13 | $26.80 | 8744 |
| 2023-07-18 | 11.76 | $26.67 | 5900 |
| 2023-07-17 | 11.53 | $26.70 | 4925 |
| 2023-07-14 | 11.45 | $26.57 | 16233 |
| 2023-07-13 | 11.34 | $26.57 | 8245 |
| 2023-07-12 | 11.07 | $26.48 | 55400 |
| 2023-07-11 | 11.11 | $25.89 | 44900 |
| 2023-07-10 | 11.57 | $25.85 | 4200 |
| 2023-07-07 | 11.84 | $25.75 | 16840 |
| 2023-07-06 | 12.11 | $25.44 | 4700 |
| 2023-07-05 | 11.99 | $25.83 | 2700 |
| 2023-07-03 | 12.29 | $25.85 | 3800 |
| 2023-06-30 | 12.60 | $25.86 | 31628 |
| 2023-06-29 | 13.20 | $25.55 | 3701 |
| 2023-06-28 | 12.85 | $25.39 | 4808 |
| 2023-06-27 | 12.49 | $25.63 | 18200 |
| 2023-06-26 | 12.47 | $25.87 | 4611 |
| 2023-06-23 | 13.01 | $25.59 | 5300 |
| 2023-06-22 | 13.43 | $25.98 | 7300 |
| 2023-06-21 | 13.74 | $26.21 | 9300 |
| 2023-06-20 | 13.94 | $26.29 | 9900 |
| 2023-06-16 | 14.15 | $26.58 | 10700 |
| 2023-06-15 | 13.52 | $26.54 | 2800 |
| 2023-06-14 | 12.87 | $26.41 | 4925 |
| 2023-06-13 | 12.41 | $26.24 | 12311 |
| 2023-06-12 | 12.25 | $26.01 | 11841 |
| 2023-06-09 | 12.37 | $25.92 | 5500 |
| 2023-06-08 | 12.31 | $25.83 | 2241 |
| 2023-06-07 | 12.55 | $25.49 | 1400 |
| 2023-06-06 | 12.80 | $25.74 | 3324 |
| 2023-06-05 | 13.20 | $25.60 | 5741 |
| 2023-06-02 | 13.83 | $25.53 | 8618 |
| 2023-06-01 | 14.49 | $24.98 | 5205 |
| 2023-05-31 | 14.35 | $24.71 | 5000 |
| 2023-05-30 | 13.76 | $25.21 | 10734 |
| 2023-05-26 | 13.55 | $25.19 | 8423 |
| 2023-05-25 | 13.53 | $24.94 | 600 |
| 2023-05-24 | 12.93 | $24.94 | 35334 |
| 2023-05-23 | 12.29 | $25.26 | 4531 |
| 2023-05-22 | 12.08 | $25.58 | 3700 |
| 2023-05-19 | 12.30 | $25.29 | 10122 |
| 2023-05-18 | 12.53 | $25.48 | 7401 |
| 2023-05-17 | 12.60 | $25.61 | 12442 |
| 2023-05-16 | 13.03 | $25.56 | 3000 |
| 2023-05-15 | 13.42 | $25.67 | 5900 |
| 2023-05-12 | 14.04 | $25.51 | 7249 |
| 2023-05-11 | 14.57 | $25.58 | 37802 |
| 2023-05-10 | 15.13 | $25.80 | 30600 |
| 2023-05-09 | 15.43 | $25.74 | 18305 |
| 2023-05-08 | 16.02 | $25.75 | 6500 |
| 2023-05-05 | 16.29 | $25.79 | 4809 |
| 2023-05-04 | 16.70 | $25.35 | 32200 |
| 2023-05-03 | 17.50 | $25.47 | 400 |
| 2023-05-02 | 18.00 | $25.32 | 1700 |
| 2023-05-01 | 18.52 | $25.70 | 5100 |
| 2023-04-28 | 18.48 | $25.60 | 109900 |
| 2023-04-27 | 18.31 | $25.50 | 722 |
| 2023-04-26 | 18.36 | $25.36 | 7400 |
| 2023-04-25 | 18.45 | $25.32 | 12211 |
| 2023-04-24 | 18.67 | $25.69 | 2600 |
| 2023-04-21 | 18.08 | $25.49 | 2308 |
| 2023-04-20 | 17.61 | $25.67 | 1645 |
| 2023-04-19 | 16.96 | $25.62 | 33034 |
| 2023-04-18 | 16.27 | $25.82 | 30213 |
| 2023-04-17 | 15.34 | $25.63 | 6345 |
| 2023-04-14 | 14.66 | $25.56 | 16749 |
| 2023-04-13 | 13.89 | $25.74 | 14900 |
| 2023-04-12 | 12.97 | $25.57 | 8100 |
| 2023-04-11 | 12.26 | $25.31 | 6813 |
| 2023-04-10 | 11.73 | $25.00 | 11009 |
| 2023-04-06 | 11.75 | $24.94 | 21139 |
| 2023-04-05 | 11.81 | $24.85 | 9300 |
| 2023-04-04 | 12.00 | $25.12 | 23519 |
| 2023-04-03 | 11.89 | $24.94 | 28000 |
| 2023-03-31 | 11.95 | $24.87 | 3800 |
| 2023-03-30 | 12.12 | $24.88 | 3800 |
| 2023-03-29 | 12.30 | $24.56 | 38534 |
| 2023-03-28 | 12.88 | $24.33 | 346 |
| 2023-03-27 | 13.03 | $24.38 | 27000 |
| 2023-03-24 | 13.19 | $23.98 | 32600 |
| 2023-03-23 | 12.92 | $24.21 | 25433 |
| 2023-03-22 | 13.06 | $24.20 | 3200 |
| 2023-03-21 | 13.21 | $24.27 | 3802 |
| 2023-03-20 | 12.94 | $24.07 | 3000 |
| 2023-03-17 | 12.39 | $23.83 | 2900 |
| 2023-03-16 | 11.49 | $24.19 | 19400 |
| 2023-03-15 | 10.55 | $23.90 | 33842 |
| 2023-03-14 | 9.55 | $24.45 | 13400 |
| 2023-03-13 | 9.28 | $24.33 | 6511 |
| 2023-03-10 | 8.97 | $24.62 | 5128 |
| 2023-03-09 | 9.05 | $24.86 | 17700 |
| 2023-03-08 | 9.52 | $25.24 | 40503 |
| 2023-03-07 | 9.70 | $24.93 | 14100 |
| 2023-03-06 | 10.17 | $25.42 | 14000 |
| 2023-03-03 | 10.07 | $25.26 | 100612 |
| 2023-03-02 | 10.24 | $24.97 | 5300 |
| 2023-03-01 | 10.56 | $25.00 | 89340 |
| 2023-02-28 | 10.90 | $24.62 | 1800 |
| 2023-02-27 | 10.96 | $24.94 | 13100 |
| 2023-02-24 | 11.30 | $24.67 | 7726 |
| 2023-02-23 | 11.22 | $25.06 | 104600 |
| 2023-02-22 | 11.63 | $24.89 | 7000 |
| 2023-02-21 | 11.81 | $25.00 | 8920 |
| 2023-02-17 | 12.25 | $25.40 | 14324 |
| 2023-02-16 | 12.66 | $25.16 | 4800 |
| 2023-02-15 | 13.32 | $25.29 | 1729 |
| 2023-02-14 | 13.78 | $25.29 | 4600 |
| 2023-02-13 | 14.33 | $25.26 | 800 |
| 2023-02-10 | 15.08 | $25.09 | 7400 |
| 2023-02-09 | 15.68 | $25.15 | 34714 |
| 2023-02-08 | 16.37 | $25.17 | 2500 |
| 2023-02-07 | 17.12 | $25.20 | 9120 |
| 2023-02-06 | 17.98 | $25.09 | 2423 |
| 2023-02-03 | 18.69 | $25.30 | 15800 |
| 2023-02-02 | 18.86 | $25.68 | 24100 |
| 2023-02-01 | 18.31 | $25.86 | 2009 |
| 2023-01-31 | 17.90 | $25.72 | 2600 |
| 2023-01-30 | 17.66 | $25.58 | 14900 |
| 2023-01-27 | 17.33 | $25.70 | 1700 |
| 2023-01-26 | 16.67 | $25.89 | 10206 |
| 2023-01-25 | 15.94 | $25.77 | 1500 |
| 2023-01-24 | 15.41 | $25.66 | 8449 |
| 2023-01-23 | 14.88 | $25.64 | 4501 |
| 2023-01-20 | 13.96 | $25.56 | 11400 |
| 2023-01-19 | 13.16 | $25.39 | 3007 |
| 2023-01-18 | 12.55 | $25.33 | 3445 |
| 2023-01-17 | 11.96 | $25.33 | 3200 |
| 2023-01-13 | 11.36 | $25.24 | 14400 |
| 2023-01-12 | 10.83 | $25.09 | 168633 |
| 2023-01-11 | 10.28 | $24.85 | 61946 |
| 2023-01-10 | 10.23 | $24.67 | 2211 |
| 2023-01-09 | 10.34 | $24.57 | 10511 |
| 2023-01-06 | 10.46 | $24.61 | 25600 |
| 2023-01-05 | 10.75 | $23.99 | 2800 |
| 2023-01-04 | 10.55 | $24.07 | 17015 |
| 2023-01-03 | 10.36 | $23.98 | 1300 |
| 2022-12-30 | 10.16 | $24.28 | 4106 |
| 2022-12-29 | 10.31 | $24.42 | 22728 |
| 2022-12-28 | 10.73 | $24.24 | 32200 |
| 2022-12-27 | 10.89 | $24.21 | 8730 |
| 2022-12-23 | 11.01 | $24.21 | 7400 |
| 2022-12-22 | 11.23 | $24.33 | 6100 |
| 2022-12-21 | 11.51 | $24.38 | 4525 |
| 2022-12-20 | 11.94 | $24.61 | 13626 |
| 2022-12-19 | 12.40 | $23.85 | 11100 |
| 2022-12-16 | 12.17 | $23.98 | 42000 |
| 2022-12-15 | 12.07 | $24.29 | 172808 |
| 2022-12-14 | 12.01 | $24.35 | 3800 |
| 2022-12-13 | 12.24 | $24.66 | 3937 |
| 2022-12-12 | 12.53 | $24.24 | 2241 |
| 2022-12-09 | 11.84 | $24.47 | 2100 |
| 2022-12-08 | 11.44 | $24.44 | 43200 |
| 2022-12-07 | 10.79 | $24.42 | 2445 |
| 2022-12-06 | 10.14 | $24.40 | 7500 |
| 2022-12-05 | 9.46 | $24.58 | 9227 |
| 2022-12-02 | 8.99 | $25.11 | 4600 |
| 2022-12-01 | 9.10 | $25.26 | 1800 |
| 2022-11-30 | 9.43 | $25.59 | 11736 |
| 2022-11-29 | 9.92 | $25.09 | 9100 |
| 2022-11-28 | 9.73 | $24.93 | 9900 |
| 2022-11-25 | 9.26 | $25.02 | 2201 |
| 2022-11-23 | 9.14 | $25.27 | 6700 |
| 2022-11-22 | 9.26 | $25.36 | 24627 |
| 2022-11-21 | 9.54 | $25.18 | 12015 |
| 2022-11-18 | 9.40 | $25.21 | 76000 |
| 2022-11-17 | 9.55 | $25.27 | 3848 |
| 2022-11-16 | 10.05 | $25.66 | 4000 |
| 2022-11-15 | 10.13 | $25.91 | 87910 |
| 2022-11-14 | 10.04 | $25.63 | 9701 |
| 2022-11-11 | 9.99 | $25.76 | 5000 |
| 2022-11-10 | 9.80 | $25.52 | 165700 |
| 2022-11-09 | 10.01 | $25.36 | 23600 |
| 2022-11-08 | 10.24 | $25.67 | 21400 |
| 2022-11-07 | 9.94 | $25.81 | 14207 |
| 2022-11-04 | 9.32 | $25.92 | 29441 |
| 2022-11-03 | 8.67 | $25.19 | 15400 |
| 2022-11-02 | 8.74 | $25.31 | 2800 |
| 2022-11-01 | 8.57 | $25.12 | 2500 |
| 2022-10-31 | 8.70 | $24.96 | 729 |
| 2022-10-28 | 9.11 | $24.85 | 10040 |
| 2022-10-27 | 9.48 | $25.01 | 4600 |
| 2022-10-26 | 9.64 | $25.24 | 18513 |
| 2022-10-25 | 9.76 | $24.91 | 1600 |
| 2022-10-24 | 10.19 | $24.80 | 6700 |
| 2022-10-21 | 10.59 | $24.84 | 21748 |
| 2022-10-20 | 10.92 | $24.66 | 8817 |
| 2022-10-19 | 11.36 | $24.58 | 107600 |
| 2022-10-18 | 11.56 | $24.66 | 25400 |
| 2022-10-17 | 11.89 | $24.83 | 2200 |
| 2022-10-14 | 12.44 | $24.94 | 4400 |
| 2022-10-13 | 13.09 | $25.23 | 9700 |
| 2022-10-12 | 13.51 | $25.02 | 900 |
| 2022-10-11 | 14.13 | $24.93 | 6700 |
| 2022-10-10 | 14.78 | $25.15 | 11321 |
| 2022-10-07 | 15.32 | $25.26 | 9428 |
| 2022-10-06 | 16.08 | $25.12 | 76530 |
| 2022-10-05 | 16.74 | $25.15 | 49948 |
| 2022-10-04 | 17.37 | $25.02 | 58400 |
| 2022-10-03 | 17.87 | $24.27 | 21200 |
| 2022-09-30 | 17.26 | $24.05 | 2235 |
| 2022-09-29 | 16.49 | $24.23 | 23200 |
| 2022-09-28 | 15.92 | $24.25 | 17817 |
| 2022-09-27 | 15.32 | $23.79 | 17339 |
| 2022-09-26 | 14.30 | $23.74 | 1000 |
| 2022-09-23 | 13.22 | $24.24 | 72120 |
| 2022-09-22 | 12.42 | $24.87 | 7744 |
| 2022-09-21 | 12.39 | $24.95 | 900 |
| 2022-09-20 | 12.43 | $25.09 | 14628 |
| 2022-09-19 | 12.53 | $25.08 | 500 |
| 2022-09-16 | 12.63 | $24.88 | 2826 |
| 2022-09-15 | 12.55 | $25.13 | 19600 |
| 2022-09-14 | 12.59 | $25.38 | 4300 |
| 2022-09-13 | 13.16 | $25.49 | 10342 |
| 2022-09-12 | 13.75 | $25.65 | 11700 |
| 2022-09-09 | 14.37 | $25.21 | 1300 |
| 2022-09-08 | 14.42 | $24.74 | 9430 |
| 2022-09-07 | 13.77 | $24.61 | 2400 |
| 2022-09-06 | 13.08 | $25.01 | 2700 |
| 2022-09-02 | 12.62 | $25.22 | 4132 |
| 2022-09-01 | 12.33 | $24.89 | 6400 |
| 2022-08-31 | 12.00 | $25.48 | 10000 |
| 2022-08-30 | 12.31 | $25.96 | 4929 |
| 2022-08-29 | 12.93 | $26.19 | 8100 |
| 2022-08-26 | 13.01 | $26.26 | 5132 |
| 2022-08-25 | 13.00 | $26.08 | 17008 |
| 2022-08-24 | 13.00 | $26.22 | 182000 |
| 2022-08-23 | 13.07 | $26.08 | 5331 |
| 2022-08-22 | 13.26 | $25.88 | 31120 |
| 2022-08-19 | 13.71 | $25.66 | 25743 |
| 2022-08-18 | 14.42 | $25.56 | 3200 |
| 2022-08-17 | 15.16 | $25.57 | 25636 |
| 2022-08-16 | 15.81 | $25.51 | 12349 |
| 2022-08-15 | 16.56 | $25.68 | 5728 |
| 2022-08-12 | 17.24 | $26.04 | 3725 |
| 2022-08-11 | 17.80 | $25.98 | 16000 |
| 2022-08-10 | 18.42 | $25.69 | 59924 |
| 2022-08-09 | 19.36 | $25.31 | 3000 |
| 2022-08-08 | 19.94 | $24.97 | 6900 |
| 2022-08-05 | 20.23 | $24.92 | 20300 |
| 2022-08-04 | 20.52 | $25.04 | 3030 |
| 2022-08-03 | 20.82 | $24.86 | 5027 |
| 2022-08-02 | 21.11 | $24.86 | 7607 |
| 2022-08-01 | 21.57 | $25.22 | 3800 |
| 2022-07-29 | 22.16 | $25.66 | 11900 |
| 2022-07-28 | 23.32 | $25.50 | 9728 |
| 2022-07-27 | 24.20 | $25.51 | 8634 |
| 2022-07-26 | 25.12 | $25.05 | 15000 |
| 2022-07-25 | 25.77 | $24.74 | 5839 |
| 2022-07-22 | 25.94 | $24.49 | 4104 |
| 2022-07-21 | 26.05 | $24.48 | 18400 |
| 2022-07-20 | 26.03 | $24.83 | 5100 |
| 2022-07-19 | 26.20 | $24.61 | 13524 |
| 2022-07-18 | 26.29 | $24.78 | 14300 |
| 2022-07-15 | 26.55 | $24.25 | 7800 |
| 2022-07-14 | 26.08 | $23.99 | 47800 |
| 2022-07-13 | 25.26 | $24.25 | 4300 |
| 2022-07-12 | 24.61 | $24.15 | 7700 |
| 2022-07-11 | 23.94 | $24.91 | 6849 |
| 2022-07-08 | 23.62 | $24.83 | 3412 |
| 2022-07-07 | 23.18 | $24.64 | 22511 |
| 2022-07-06 | 22.55 | $23.88 | 66242 |
| 2022-07-05 | 20.83 | $24.12 | 29835 |
| 2022-07-01 | 19.17 | $25.11 | 23627 |
| 2022-06-30 | 18.00 | $25.35 | 15300 |
| 2022-06-29 | 16.88 | $26.09 | 107000 |
| 2022-06-28 | 16.26 | $26.14 | 19113 |
| 2022-06-27 | 15.28 | $25.97 | 44500 |
| 2022-06-24 | 14.04 | $25.99 | 20800 |
| 2022-06-23 | 12.74 | $25.76 | 12300 |
| 2022-06-22 | 11.40 | $26.67 | 133500 |
| 2022-06-21 | 10.44 | $26.94 | 35200 |
| 2022-06-17 | 9.95 | $27.05 | 9224 |
| 2022-06-16 | 9.43 | $27.61 | 31800 |
| 2022-06-15 | 9.37 | $27.63 | 103120 |
| 2022-06-14 | 9.36 | $27.32 | 66100 |
| 2022-06-13 | 9.34 | $27.82 | 202221 |
| 2022-06-10 | 9.61 | $28.23 | 25518 |
| 2022-06-09 | 9.51 | $28.52 | 9509 |
| 2022-06-08 | 9.26 | $28.47 | 34702 |
| 2022-06-07 | 8.73 | $28.44 | 35300 |
| 2022-06-06 | 8.41 | $28.41 | 30316 |
| 2022-06-03 | 7.98 | $28.13 | 22900 |
| 2022-06-02 | 7.77 | $28.36 | 28400 |
| 2022-06-01 | 7.54 | $27.98 | 49400 |
| 2022-05-31 | 7.71 | $27.47 | 29024 |
| 2022-05-27 | 7.88 | $27.96 | 14400 |
| 2022-05-26 | 7.73 | $27.81 | 104700 |
| 2022-05-25 | 7.57 | $27.64 | 18913 |
| 2022-05-24 | 7.74 | $27.65 | 46800 |
| 2022-05-23 | 7.91 | $27.72 | 35039 |
| 2022-05-20 | 8.21 | $27.51 | 118000 |
| 2022-05-19 | 8.61 | $27.49 | 202800 |
| 2022-05-18 | 9.04 | $27.13 | 22500 |
| 2022-05-17 | 9.49 | $27.72 | 27000 |
| 2022-05-16 | 9.44 | $27.86 | 238500 |
| 2022-05-13 | 9.44 | $27.32 | 23743 |
| 2022-05-12 | 9.91 | $27.01 | 16617 |
| 2022-05-11 | 10.21 | $27.09 | 85726 |
| 2022-05-10 | 10.52 | $26.66 | 6633 |
| 2022-05-09 | 10.45 | $26.65 | 29300 |
| 2022-05-06 | 10.38 | $27.67 | 29400 |
| 2022-05-05 | 10.70 | $27.91 | 20127 |
| 2022-05-04 | 10.75 | $28.07 | 6500 |
| 2022-05-03 | 10.79 | $27.53 | 7700 |
| 2022-05-02 | 11.11 | $27.64 | 23000 |
| 2022-04-29 | 11.60 | $27.65 | 1748 |
| 2022-04-28 | 11.79 | $27.73 | 12800 |
| 2022-04-27 | 12.00 | $27.76 | 20904 |
| 2022-04-26 | 12.22 | $27.49 | 13448 |
| 2022-04-25 | 12.64 | $27.43 | 2600 |
| 2022-04-22 | 13.16 | $27.54 | 8900 |
| 2022-04-21 | 13.34 | $28.21 | 3218 |
| 2022-04-20 | 13.09 | $27.93 | 38346 |
| 2022-04-19 | 12.89 | $28.05 | 10400 |
| 2022-04-18 | 12.67 | $28.61 | 36341 |
| 2022-04-14 | 11.99 | $28.27 | 259824 |
| 2022-04-13 | 11.55 | $28.12 | 95600 |
| 2022-04-12 | 11.22 | $27.67 | 17800 |
| 2022-04-11 | 11.14 | $27.24 | 2015 |
| 2022-04-08 | 11.39 | $27.29 | 5501 |
| 2022-04-07 | 11.65 | $27.06 | 7725 |
| 2022-04-06 | 12.08 | $27.00 | 17300 |
| 2022-04-05 | 12.45 | $27.10 | 47600 |
| 2022-04-04 | 12.74 | $27.15 | 9300 |
| 2022-04-01 | 13.16 | $26.90 | 2545 |
| 2022-03-31 | 13.76 | $26.94 | 87207 |
| 2022-03-30 | 14.37 | $27.29 | 5700 |
| 2022-03-29 | 14.84 | $26.97 | 33340 |
| 2022-03-28 | 15.56 | $27.08 | 49841 |
| 2022-03-25 | 16.11 | $27.81 | 20700 |
| 2022-03-24 | 16.26 | $27.78 | 29000 |
| 2022-03-23 | 16.36 | $27.61 | 2548 |
| 2022-03-22 | 16.60 | $27.00 | 48300 |
| 2022-03-21 | 17.14 | $27.13 | 31700 |
| 2022-03-18 | 17.71 | $26.66 | 203707 |
| 2022-03-17 | 18.57 | $26.50 | 1000 |
| 2022-03-16 | 19.38 | $25.90 | 2200 |
| 2022-03-15 | 20.26 | $25.96 | 10647 |
| 2022-03-14 | 21.20 | $26.26 | 17200 |
| 2022-03-11 | 22.20 | $28.09 | 4600 |
| 2022-03-10 | 22.28 | $27.70 | 13600 |
| 2022-03-09 | 22.53 | $27.22 | 17600 |
| 2022-03-08 | 22.67 | $29.76 | 84748 |
| 2022-03-07 | 21.79 | $28.98 | 16940 |
| 2022-03-04 | 21.13 | $27.66 | 13225 |
| 2022-03-03 | 21.05 | $26.93 | 6200 |
| 2022-03-02 | 21.21 | $26.65 | 21900 |
| 2022-03-01 | 21.77 | $25.98 | 4505 |
| 2022-02-28 | 22.85 | $25.04 | 95341 |
| 2022-02-25 | 23.34 | $24.69 | 36314 |
| 2022-02-24 | 23.50 | $24.17 | 23612 |
| 2022-02-23 | 23.11 | $23.60 | 78000 |
| 2022-02-22 | 22.50 | $24.18 | 1600 |
| 2022-02-18 | 22.06 | $24.42 | 11623 |
| 2022-02-17 | 21.89 | $25.19 | 9819 |
| 2022-02-16 | 22.33 | $25.20 | 306 |
| 2022-02-15 | 22.80 | $25.13 | 1318 |
| 2022-02-14 | 23.17 | $24.64 | 2000 |
| 2022-02-11 | 23.18 | $24.83 | 13400 |
| 2022-02-10 | 23.38 | $25.45 | 622 |
| 2022-02-09 | 24.08 | $25.57 | 3203 |
| 2022-02-08 | 24.83 | $24.73 | 5059 |
| 2022-02-07 | 24.68 | $24.73 | 700 |
| 2022-02-04 | 24.52 | $24.73 | 25800 |
| 2022-02-03 | 24.34 | $24.65 | 3800 |
| 2022-02-02 | 24.25 | $25.21 | 4741 |
| 2022-02-01 | 24.46 | $25.15 | 2203 |
| 2022-01-31 | 24.60 | $24.78 | 506 |
| 2022-01-28 | 24.34 | $24.14 | 4123 |
| 2022-01-27 | 23.29 | $23.73 | 4100 |
| 2022-01-26 | 22.32 | $24.05 | 3734 |
| 2022-01-25 | 21.47 | $24.26 | 18719 |
| 2022-01-24 | 20.19 | $24.54 | 18140 |
| 2022-01-21 | 18.85 | $24.18 | 2600 |
| 2022-01-20 | 17.90 | $24.63 | 54800 |
| 2022-01-19 | 17.19 | $25.10 | 10700 |
| 2022-01-18 | 16.78 | $25.42 | 9100 |
| 2022-01-14 | 16.60 | $26.03 | 1400 |
| 2022-01-13 | 16.69 | $25.99 | 2408 |
| 2022-01-12 | 17.02 | $26.27 | 1300 |
| 2022-01-11 | 17.14 | $25.83 | 2679 |
| 2022-01-10 | 16.71 | $25.83 | 12205 |
| 2022-01-07 | 16.26 | $26.35 | 1489 |
| 2022-01-06 | 16.73 | $26.35 | 4700 |
| 2022-01-05 | 17.22 | $26.11 | 6500 |
| 2022-01-04 | 17.74 | $26.86 | 3900 |
| 2022-01-03 | 18.40 | $26.64 | 17843 |
| 2021-12-31 | 19.36 | $26.55 | 4700 |
| 2021-12-30 | 20.33 | $26.60 | 2304 |
| 2021-12-29 | 21.30 | $26.61 | 15200 |
| 2021-12-28 | 22.40 | $26.59 | 913 |
| 2021-12-27 | 23.56 | $26.71 | 47136 |
| 2021-12-23 | 24.79 | $26.28 | 8800 |
| 2021-12-22 | 25.73 | $26.04 | 35335 |
| 2021-12-21 | 26.43 | $25.82 | 335615 |
| 2021-12-20 | 26.92 | $25.09 | 4105 |
| 2021-12-17 | 26.54 | $25.57 | 8300 |
| 2021-12-16 | 26.70 | $25.65 | 3806 |
| 2021-12-15 | 26.96 | $26.10 | 917 |
| 2021-12-14 | 27.24 | $25.71 | 8045 |
| 2021-12-13 | 27.04 | $26.02 | 1200 |
| 2021-12-10 | 27.07 | $26.55 | 7115 |
| 2021-12-09 | 27.50 | $26.48 | 27200 |
| 2021-12-08 | 27.95 | $26.89 | 6415 |
| 2021-12-07 | 28.62 | $26.77 | 8500 |
| 2021-12-06 | 29.38 | $26.03 | 2000 |
| 2021-12-03 | 29.27 | $25.78 | 5800 |
| 2021-12-02 | 29.15 | $26.18 | 3500 |
| 2021-12-01 | 29.47 | $25.66 | 17038 |
| 2021-11-30 | 29.82 | $26.31 | 5800 |
| 2021-11-29 | 30.64 | $26.85 | 2345 |
| 2021-11-26 | 32.22 | $26.61 | 800 |
| 2021-11-24 | 33.78 | $27.27 | 5649 |
| 2021-11-23 | 34.91 | $27.17 | 23900 |
| 2021-11-22 | 36.17 | $27.30 | 338636 |
| 2021-11-19 | 36.82 | $27.51 | 10322 |
| 2021-11-18 | 37.12 | $27.62 | 1021 |
| 2021-11-17 | 37.24 | $27.67 | 800 |
| 2021-11-16 | 37.29 | $27.87 | 1200 |
| 2021-11-15 | 36.95 | $27.65 | 400 |
| 2021-11-12 | 36.79 | $27.69 | 600 |
| 2021-11-11 | 36.62 | $27.45 | 16135 |
| 2021-11-10 | 36.58 | $27.28 | 230 |
| 2021-11-09 | 36.72 | $27.72 | 932 |
| 2021-11-08 | 36.14 | $27.72 | 200 |
| 2021-11-05 | 35.59 | $27.50 | 4807 |
| 2021-11-04 | 35.14 | $27.39 | 104200 |
| 2021-11-03 | 34.71 | $27.20 | 2700 |
| 2021-11-02 | 34.46 | $26.94 | 3600 |
| 2021-11-01 | 34.40 | $26.87 | 924 |
| 2021-10-29 | 34.39 | $26.55 | 432 |
| 2021-10-28 | 34.65 | $26.41 | 1800 |
| 2021-10-27 | 35.06 | $25.98 | 1700 |
| 2021-10-26 | 35.67 | $26.37 | 437 |
| 2021-10-25 | 35.68 | $26.33 | 300 |
| 2021-10-22 | 35.78 | $26.33 | 2349 |
| 2021-10-21 | 35.88 | $26.34 | 1000 |
| 2021-10-20 | 36.07 | $26.12 | 1948 |
| 2021-10-19 | 36.41 | $26.00 | 5600 |
| 2021-10-18 | 36.86 | $25.93 | 2702 |
| 2021-10-15 | 37.45 | $25.75 | 2000 |
| 2021-10-14 | 37.77 | $25.64 | 15318 |
| 2021-10-13 | 38.28 | $25.19 | 200 |
| 2021-10-12 | 39.22 | $25.04 | 200 |
| 2021-10-11 | 40.34 | $24.95 | 2840 |
| 2021-10-08 | 41.52 | $25.10 | 1200 |
| 2021-10-07 | 42.58 | $25.28 | 3526 |
| 2021-10-06 | 43.49 | $24.93 | 3301 |
| 2021-10-05 | 44.87 | $24.94 | 6200 |
| 2021-10-04 | 46.22 | $24.71 | 12900 |
| 2021-10-01 | 47.94 | $25.06 | 49010 |
| 2021-09-30 | 49.71 | $24.83 | 10917 |
| 2021-09-29 | 51.42 | $25.09 | 3200 |
| 2021-09-28 | 52.91 | $25.79 | — |
| 2021-09-27 | 53.52 | $25.79 | 3300 |
| 2021-09-24 | 54.17 | $25.78 | 3000 |
| 2021-09-23 | 54.88 | $25.81 | 1947 |
| 2021-09-22 | 55.61 | $25.42 | 900 |
| 2021-09-21 | 56.64 | $25.11 | 3246 |
| 2021-09-20 | 57.87 | $25.09 | 47221 |
| 2021-09-17 | 59.22 | $25.59 | 7240 |
| 2021-09-16 | 59.64 | $25.77 | 2600 |
| 2021-09-15 | 59.91 | $25.71 | 1400 |
| 2021-09-14 | 60.23 | $25.46 | 1300 |
| 2021-09-13 | 60.60 | $25.61 | 212 |
| 2021-09-10 | 60.87 | $25.61 | 29422 |
| 2021-09-09 | 61.07 | $25.76 | 22900 |
| 2021-09-08 | 61.10 | $25.78 | 1900 |
| 2021-09-07 | 61.14 | $25.95 | 2600 |
| 2021-09-03 | 60.97 | $26.17 | 3538 |
| 2021-09-02 | 60.55 | $26.15 | 3400 |
| 2021-09-01 | 60.10 | $26.00 | 5231 |
| 2021-08-31 | 59.65 | $26.10 | — |
| 2021-08-30 | 59.06 | $26.10 | 1004 |
| 2021-08-27 | 58.44 | $25.69 | — |
| 2021-08-26 | 57.87 | $25.70 | 1500 |
| 2021-08-25 | 57.27 | $25.89 | 24834 |
| 2021-08-24 | 56.50 | $25.71 | 1300 |
| 2021-08-23 | 55.71 | $25.49 | 1006 |
| 2021-08-20 | 54.91 | $25.15 | 7500 |
| 2021-08-19 | 54.13 | $24.87 | 6540 |
| 2021-08-18 | 53.34 | $25.02 | 23005 |
| 2021-08-17 | 52.37 | $25.21 | 7400 |
| 2021-08-16 | 51.32 | $25.57 | 1300 |
| 2021-08-13 | 49.91 | $25.65 | 7500 |
| 2021-08-12 | 48.27 | $25.74 | 540 |
| 2021-08-11 | 46.51 | $25.73 | 629 |
| 2021-08-10 | 44.62 | $25.64 | 9408 |
| 2021-08-09 | 42.63 | $25.61 | 4737 |
| 2021-08-06 | 40.54 | $25.63 | 327 |
| 2021-08-05 | 38.34 | $25.68 | 12825 |
| 2021-08-04 | 36.03 | $25.55 | — |
| 2021-08-03 | 33.60 | $25.55 | 8800 |
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