Is SmartETFs Dividend Builder ETF (DIVS) a Buy, Sell, or Hold?
Enter your email address below for free access to our SmartETFs Dividend Builder ETF (DIVS) research center and poll results.
AMEX : DIVS
SmartETFs Dividend Builder ETF — Technical Indicators
$33.245 USD
$0.12 (0.35%)
- Volume
- 55
- Average Volume
- 1.94K
- Market Capitalization
- $38.27M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.46
- Year Low
- $29.68
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.06
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.51
Average
27.26
Maximum
33.10
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.06 | $33.23 | 391 |
| 2026-07-21 | 33.02 | $33.13 | 143 |
| 2026-07-20 | 32.99 | $33.17 | 1435 |
| 2026-07-17 | 32.97 | $33.24 | 7700 |
| 2026-07-16 | 32.94 | $33.42 | 1300 |
| 2026-07-15 | 32.93 | $33.18 | 131 |
| 2026-07-14 | 32.92 | $33.10 | 1100 |
| 2026-07-13 | 32.91 | $33.27 | 408 |
| 2026-07-10 | 32.88 | $33.36 | 401 |
| 2026-07-09 | 32.84 | $33.18 | 200 |
| 2026-07-08 | 32.81 | $33.13 | 1821 |
| 2026-07-07 | 32.77 | $33.34 | 1300 |
| 2026-07-06 | 32.73 | $33.38 | 500 |
| 2026-07-02 | 32.70 | $33.24 | 1100 |
| 2026-07-01 | 32.68 | $32.78 | 1627 |
| 2026-06-30 | 32.68 | $32.78 | 944 |
| 2026-06-29 | 32.68 | $32.71 | 624 |
| 2026-06-26 | 32.68 | $32.47 | 1200 |
| 2026-06-25 | 32.69 | $32.56 | 1433 |
| 2026-06-24 | 32.70 | $32.44 | 1400 |
| 2026-06-23 | 32.72 | $32.45 | 608 |
| 2026-06-22 | 32.74 | $32.67 | 202 |
| 2026-06-18 | 32.74 | $32.76 | 314 |
| 2026-06-17 | 32.72 | $32.66 | 730 |
| 2026-06-16 | 32.71 | $33.06 | 7212 |
| 2026-06-15 | 32.69 | $33.03 | 600 |
| 2026-06-12 | 32.65 | $32.88 | 1100 |
| 2026-06-11 | 32.63 | $32.80 | 1819 |
| 2026-06-10 | 32.59 | $32.41 | 907 |
| 2026-06-09 | 32.58 | $32.59 | 2500 |
| 2026-06-08 | 32.57 | $32.42 | 1510 |
| 2026-06-05 | 32.56 | $32.46 | 2200 |
| 2026-06-04 | 32.55 | $32.90 | 9639 |
| 2026-06-03 | 32.55 | $32.74 | 2000 |
| 2026-06-02 | 32.53 | $32.89 | 3300 |
| 2026-06-01 | 32.49 | $32.65 | 907 |
| 2026-05-29 | 32.49 | $32.66 | 4725 |
| 2026-05-28 | 32.48 | $32.71 | 1535 |
| 2026-05-27 | 32.46 | $32.84 | 127 |
| 2026-05-26 | 32.43 | $32.78 | 700 |
| 2026-05-22 | 32.41 | $32.79 | 200 |
| 2026-05-21 | 32.40 | $32.67 | 3900 |
| 2026-05-20 | 32.40 | $32.55 | 2704 |
| 2026-05-19 | 32.39 | $32.37 | 1312 |
| 2026-05-18 | 32.38 | $32.56 | 635 |
| 2026-05-15 | 32.37 | $32.26 | 2500 |
| 2026-05-14 | 32.38 | $32.47 | 800 |
| 2026-05-13 | 32.36 | $32.17 | 5200 |
| 2026-05-12 | 32.35 | $32.18 | 1200 |
| 2026-05-11 | 32.35 | $32.28 | 800 |
| 2026-05-08 | 32.32 | $32.33 | 4536 |
| 2026-05-07 | 32.29 | $32.29 | 1204 |
| 2026-05-06 | 32.25 | $32.78 | 7800 |
| 2026-05-05 | 32.19 | $32.32 | 6200 |
| 2026-05-04 | 32.11 | $32.22 | 300 |
| 2026-05-01 | 32.03 | $32.54 | 500 |
| 2026-04-30 | 31.94 | $32.52 | 4508 |
| 2026-04-29 | 31.83 | $32.19 | 200 |
| 2026-04-28 | 31.74 | $32.26 | 300 |
| 2026-04-27 | 31.62 | $32.45 | 1345 |
| 2026-04-24 | 31.48 | $32.68 | 6102 |
| 2026-04-23 | 31.35 | $32.57 | 248 |
| 2026-04-22 | 31.24 | $32.29 | 227 |
| 2026-04-21 | 31.14 | $32.17 | 1336 |
| 2026-04-20 | 31.04 | $32.45 | 1342 |
| 2026-04-17 | 30.92 | $32.53 | 1700 |
| 2026-04-16 | 30.83 | $32.04 | 3700 |
| 2026-04-15 | 30.76 | $31.98 | 5300 |
| 2026-04-14 | 30.73 | $32.03 | 1600 |
| 2026-04-13 | 30.70 | $31.84 | 3702 |
| 2026-04-10 | 30.66 | $31.58 | 3733 |
| 2026-04-09 | 30.63 | $31.65 | 4400 |
| 2026-04-08 | 30.63 | $31.54 | 4831 |
| 2026-04-07 | 30.64 | $30.69 | 1108 |
| 2026-04-06 | 30.70 | $30.68 | 2844 |
| 2026-04-02 | 30.76 | $30.56 | 4939 |
| 2026-04-01 | 30.84 | $30.51 | 4946 |
| 2026-03-31 | 30.95 | $30.35 | 18300 |
| 2026-03-30 | 31.06 | $29.78 | 2000 |
| 2026-03-27 | 31.23 | $29.75 | 2748 |
| 2026-03-26 | 31.41 | $30.00 | 4800 |
| 2026-03-25 | 31.57 | $30.37 | 449 |
| 2026-03-24 | 31.71 | $30.21 | 646 |
| 2026-03-23 | 31.87 | $30.35 | 511 |
| 2026-03-20 | 32.01 | $30.02 | 3777 |
| 2026-03-19 | 32.17 | $30.60 | 3807 |
| 2026-03-18 | 32.29 | $30.69 | 1200 |
| 2026-03-17 | 32.41 | $31.41 | 2600 |
| 2026-03-16 | 32.50 | $31.40 | 900 |
| 2026-03-13 | 32.59 | $30.98 | 5620 |
| 2026-03-12 | 32.70 | $31.14 | 3100 |
| 2026-03-11 | 32.82 | $31.56 | 1200 |
| 2026-03-10 | 32.90 | $31.73 | 600 |
| 2026-03-09 | 32.98 | $31.89 | 4800 |
| 2026-03-06 | 33.04 | $31.94 | 145 |
| 2026-03-05 | 33.08 | $32.17 | 4700 |
| 2026-03-04 | 33.10 | $32.58 | 11448 |
| 2026-03-03 | 33.09 | $32.53 | 2400 |
| 2026-03-02 | 33.09 | $33.18 | 1409 |
| 2026-02-27 | 33.03 | $33.46 | 900 |
| 2026-02-26 | 32.96 | $33.23 | 2111 |
| 2026-02-25 | 32.89 | $33.18 | 2900 |
| 2026-02-24 | 32.83 | $33.37 | 900 |
| 2026-02-23 | 32.74 | $33.08 | 3025 |
| 2026-02-20 | 32.66 | $33.19 | 48900 |
| 2026-02-19 | 32.58 | $33.05 | 3600 |
| 2026-02-18 | 32.49 | $33.14 | 4200 |
| 2026-02-17 | 32.40 | $33.17 | 4700 |
| 2026-02-13 | 32.32 | $33.29 | 1627 |
| 2026-02-12 | 32.23 | $33.17 | 1635 |
| 2026-02-11 | 32.14 | $33.40 | 3723 |
| 2026-02-10 | 32.03 | $33.29 | 9900 |
| 2026-02-09 | 31.94 | $33.24 | 600 |
| 2026-02-06 | 31.83 | $33.16 | 6700 |
| 2026-02-05 | 31.72 | $32.68 | 3000 |
| 2026-02-04 | 31.64 | $32.60 | 1100 |
| 2026-02-03 | 31.57 | $32.45 | 3820 |
| 2026-02-02 | 31.50 | $32.40 | 949 |
| 2026-01-30 | 31.43 | $32.04 | 2112 |
| 2026-01-29 | 31.37 | $32.12 | 1380 |
| 2026-01-28 | 31.32 | $31.78 | 2107 |
| 2026-01-27 | 31.29 | $31.88 | 620 |
| 2026-01-26 | 31.25 | $31.68 | 3226 |
| 2026-01-23 | 31.23 | $31.55 | 12700 |
| 2026-01-22 | 31.20 | $31.46 | 6817 |
| 2026-01-21 | 31.18 | $31.31 | 2600 |
| 2026-01-20 | 31.16 | $31.29 | 1139 |
| 2026-01-16 | 31.13 | $31.62 | 5100 |
| 2026-01-15 | 31.09 | $31.48 | 1141 |
| 2026-01-14 | 31.06 | $31.39 | 5837 |
| 2026-01-13 | 31.05 | $31.27 | 1210 |
| 2026-01-12 | 31.03 | $31.32 | 1348 |
| 2026-01-09 | 31.05 | $31.14 | 1830 |
| 2026-01-08 | 31.07 | $31.00 | 831 |
| 2026-01-07 | 31.08 | $30.99 | 3500 |
| 2026-01-06 | 31.10 | $31.26 | 3500 |
| 2026-01-05 | 31.10 | $31.03 | 5034 |
| 2026-01-02 | 31.12 | $30.94 | 1600 |
| 2025-12-31 | 31.14 | $30.93 | 817 |
| 2025-12-30 | 31.16 | $31.08 | 2515 |
| 2025-12-29 | 31.17 | $31.13 | 2533 |
| 2025-12-26 | 31.19 | $31.22 | 6303 |
| 2025-12-24 | 31.18 | $31.15 | 640 |
| 2025-12-23 | 31.18 | $31.06 | 8584 |
| 2025-12-22 | 31.17 | $30.98 | 8830 |
| 2025-12-19 | 31.16 | $30.88 | 9300 |
| 2025-12-18 | 31.14 | $30.78 | 4500 |
| 2025-12-17 | 31.13 | $30.69 | 1100 |
| 2025-12-16 | 31.13 | $30.91 | 3115 |
| 2025-12-15 | 31.12 | $31.15 | 601 |
| 2025-12-12 | 31.12 | $31.00 | 5700 |
| 2025-12-11 | 31.12 | $31.69 | 400 |
| 2025-12-10 | 31.10 | $31.56 | 4100 |
| 2025-12-09 | 31.08 | $31.25 | 400 |
| 2025-12-08 | 31.06 | $31.30 | 300 |
| 2025-12-05 | 31.03 | $31.34 | 300 |
| 2025-12-04 | 30.98 | $31.31 | 1600 |
| 2025-12-03 | 30.96 | $31.39 | 300 |
| 2025-12-02 | 30.92 | $31.27 | 3238 |
| 2025-12-01 | 30.89 | $31.27 | 2430 |
| 2025-11-28 | 30.88 | $31.50 | 1700 |
| 2025-11-26 | 30.86 | $31.20 | 400 |
| 2025-11-25 | 30.86 | $31.13 | 1335 |
| 2025-11-24 | 30.88 | $30.81 | 5400 |
| 2025-11-21 | 30.93 | $30.81 | 400 |
| 2025-11-20 | 30.97 | $30.37 | 743 |
| 2025-11-19 | 31.03 | $30.64 | 4000 |
| 2025-11-18 | 31.07 | $30.73 | 2300 |
| 2025-11-17 | 31.13 | $30.73 | 500 |
| 2025-11-14 | 31.18 | $31.01 | 440 |
| 2025-11-13 | 31.21 | $31.12 | 1300 |
| 2025-11-12 | 31.23 | $31.29 | 1200 |
| 2025-11-11 | 31.24 | $31.14 | 1100 |
| 2025-11-10 | 31.25 | $30.85 | 6534 |
| 2025-11-07 | 31.26 | $30.60 | 4700 |
| 2025-11-06 | 31.28 | $30.50 | 8900 |
| 2025-11-05 | 31.32 | $30.74 | 6340 |
| 2025-11-04 | 31.36 | $30.60 | 242 |
| 2025-11-03 | 31.39 | $30.77 | 1000 |
| 2025-10-31 | 31.43 | $30.97 | 2745 |
| 2025-10-30 | 31.45 | $31.14 | 233 |
| 2025-10-29 | 31.46 | $31.24 | 810 |
| 2025-10-28 | 31.47 | $31.58 | 4420 |
| 2025-10-27 | 31.44 | $31.71 | 1049 |
| 2025-10-24 | 31.39 | $31.61 | 2100 |
| 2025-10-23 | 31.35 | $31.60 | 1747 |
| 2025-10-22 | 31.30 | $31.56 | 508 |
| 2025-10-21 | 31.27 | $31.74 | 1306 |
| 2025-10-20 | 31.23 | $31.77 | 700 |
| 2025-10-17 | 31.20 | $31.68 | 1311 |
| 2025-10-16 | 31.17 | $31.50 | 2215 |
| 2025-10-15 | 31.15 | $31.47 | 2215 |
| 2025-10-14 | 31.13 | $31.32 | 1600 |
| 2025-10-13 | 31.12 | $31.19 | 5026 |
| 2025-10-10 | 31.12 | $30.99 | 311 |
| 2025-10-09 | 31.14 | $31.31 | 4300 |
| 2025-10-08 | 31.14 | $31.41 | 400 |
| 2025-10-07 | 31.13 | $31.30 | 1700 |
| 2025-10-06 | 31.12 | $31.46 | 1834 |
| 2025-10-03 | 31.11 | $31.48 | 5413 |
| 2025-10-02 | 31.09 | $31.36 | 3100 |
| 2025-10-01 | 31.07 | $31.29 | 1700 |
| 2025-09-30 | 31.04 | $31.13 | 900 |
| 2025-09-29 | 31.02 | $30.72 | 4100 |
| 2025-09-26 | 31.02 | $30.64 | 740 |
| 2025-09-25 | 31.04 | $30.70 | 800 |
| 2025-09-24 | 31.05 | $30.90 | 1000 |
| 2025-09-23 | 31.05 | $31.05 | 939 |
| 2025-09-22 | 31.04 | $31.03 | 2800 |
| 2025-09-19 | 31.05 | $31.09 | 1216 |
| 2025-09-18 | 31.04 | $31.13 | 900 |
| 2025-09-17 | 31.04 | $31.10 | 3312 |
| 2025-09-16 | 31.02 | $31.11 | 1400 |
| 2025-09-15 | 31.01 | $31.20 | 6107 |
| 2025-09-12 | 30.99 | $31.31 | 348 |
| 2025-09-11 | 30.96 | $31.40 | 1641 |
| 2025-09-10 | 30.93 | $31.18 | 2000 |
| 2025-09-09 | 30.91 | $31.12 | 808 |
| 2025-09-08 | 30.89 | $31.17 | 1634 |
| 2025-09-05 | 30.86 | $31.08 | 526 |
| 2025-09-04 | 30.83 | $30.96 | 2304 |
| 2025-09-03 | 30.80 | $30.76 | 1729 |
| 2025-09-02 | 30.78 | $30.66 | 1600 |
| 2025-08-29 | 30.76 | $30.84 | 736 |
| 2025-08-28 | 30.73 | $30.92 | 5900 |
| 2025-08-27 | 30.70 | $30.92 | 408 |
| 2025-08-26 | 30.68 | $30.98 | 1500 |
| 2025-08-25 | 30.67 | $30.88 | 11900 |
| 2025-08-22 | 30.67 | $31.17 | 800 |
| 2025-08-21 | 30.68 | $30.89 | 723 |
| 2025-08-20 | 30.70 | $31.07 | 641 |
| 2025-08-19 | 30.71 | $30.85 | 1600 |
| 2025-08-18 | 30.73 | $30.76 | 726 |
| 2025-08-15 | 30.73 | $30.80 | 1018 |
| 2025-08-14 | 30.74 | $30.85 | 1933 |
| 2025-08-13 | 30.76 | $30.83 | 4109 |
| 2025-08-12 | 30.76 | $30.74 | 1000 |
| 2025-08-11 | 30.75 | $30.63 | 500 |
| 2025-08-08 | 30.76 | $30.66 | 2500 |
| 2025-08-07 | 30.77 | $30.52 | 1000 |
| 2025-08-06 | 30.79 | $30.31 | 7544 |
| 2025-08-05 | 30.82 | $30.23 | 300 |
| 2025-08-04 | 30.86 | $30.40 | 2300 |
| 2025-08-01 | 30.88 | $30.17 | 1400 |
| 2025-07-31 | 30.93 | $30.26 | 1339 |
| 2025-07-30 | 30.97 | $30.55 | 1231 |
| 2025-07-29 | 30.99 | $30.83 | 2500 |
| 2025-07-28 | 30.99 | $30.95 | 2200 |
| 2025-07-25 | 30.98 | $31.36 | 2207 |
| 2025-07-24 | 30.94 | $31.30 | 541 |
| 2025-07-23 | 30.89 | $31.27 | 3200 |
| 2025-07-22 | 30.86 | $31.17 | 1832 |
| 2025-07-21 | 30.81 | $30.86 | 2800 |
| 2025-07-18 | 30.77 | $30.99 | 148 |
| 2025-07-17 | 30.73 | $31.15 | 605 |
| 2025-07-16 | 30.69 | $30.81 | 1300 |
| 2025-07-15 | 30.68 | $30.57 | 1222 |
| 2025-07-14 | 30.68 | $30.77 | 442 |
| 2025-07-11 | 30.68 | $30.84 | 10200 |
| 2025-07-10 | 30.67 | $31.07 | 400 |
| 2025-07-09 | 30.66 | $30.94 | 1621 |
| 2025-07-08 | 30.64 | $30.92 | 5200 |
| 2025-07-07 | 30.63 | $30.88 | 2500 |
| 2025-07-03 | 30.61 | $31.07 | 2128 |
| 2025-07-02 | 30.59 | $31.10 | 14800 |
| 2025-07-01 | 30.55 | $30.93 | 4000 |
| 2025-06-30 | 30.53 | $30.79 | 1030 |
| 2025-06-27 | 30.51 | $30.71 | 1200 |
| 2025-06-26 | 30.50 | $30.56 | 2908 |
| 2025-06-25 | 30.48 | $30.35 | 8218 |
| 2025-06-24 | 30.49 | $30.63 | 900 |
| 2025-06-23 | 30.46 | $30.30 | 1200 |
| 2025-06-20 | 30.46 | $30.09 | 1700 |
| 2025-06-18 | 30.47 | $30.20 | 900 |
| 2025-06-17 | 30.48 | $30.24 | 3000 |
| 2025-06-16 | 30.49 | $30.58 | 2400 |
| 2025-06-13 | 30.47 | $30.54 | 4014 |
| 2025-06-12 | 30.45 | $30.91 | 5700 |
| 2025-06-11 | 30.39 | $30.68 | 2837 |
| 2025-06-10 | 30.35 | $30.71 | 3600 |
| 2025-06-09 | 30.30 | $30.60 | 1000 |
| 2025-06-06 | 30.25 | $30.67 | 300 |
| 2025-06-05 | 30.19 | $30.54 | 405 |
| 2025-06-04 | 30.14 | $30.59 | 2238 |
| 2025-06-03 | 30.09 | $30.45 | 1900 |
| 2025-06-02 | 30.05 | $30.47 | 3900 |
| 2025-05-30 | 30.01 | $30.47 | 7132 |
| 2025-05-29 | 29.94 | $30.40 | 17719 |
| 2025-05-28 | 29.88 | $30.23 | 2100 |
| 2025-05-27 | 29.82 | $30.49 | 1734 |
| 2025-05-23 | 29.74 | $30.13 | 138 |
| 2025-05-22 | 29.67 | $30.17 | 427 |
| 2025-05-21 | 29.60 | $30.29 | 1600 |
| 2025-05-20 | 29.52 | $30.45 | 214 |
| 2025-05-19 | 29.42 | $30.41 | 5613 |
| 2025-05-16 | 29.30 | $30.22 | 100 |
| 2025-05-15 | 29.21 | $30.12 | 4724 |
| 2025-05-14 | 29.11 | $29.68 | 12410 |
| 2025-05-13 | 29.05 | $29.81 | 3500 |
| 2025-05-12 | 28.98 | $29.87 | 7700 |
| 2025-05-09 | 28.91 | $29.49 | 5615 |
| 2025-05-08 | 28.82 | $29.48 | 2008 |
| 2025-05-07 | 28.75 | $29.60 | 10507 |
| 2025-05-06 | 28.60 | $29.51 | 16500 |
| 2025-05-05 | 28.46 | $29.64 | 13431 |
| 2025-05-02 | 28.34 | $29.71 | 3508 |
| 2025-05-01 | 28.30 | $29.10 | 14800 |
| 2025-04-30 | 28.30 | $29.17 | 3611 |
| 2025-04-29 | 28.30 | $28.97 | 2030 |
| 2025-04-28 | 28.31 | $28.89 | 9240 |
| 2025-04-25 | 28.32 | $28.85 | 503 |
| 2025-04-24 | 28.35 | $28.82 | 11942 |
| 2025-04-23 | 28.38 | $28.51 | 3416 |
| 2025-04-22 | 28.43 | $28.51 | 1046 |
| 2025-04-21 | 28.49 | $28.01 | 5236 |
| 2025-04-17 | 28.57 | $28.36 | 8407 |
| 2025-04-16 | 28.64 | $28.14 | 1423 |
| 2025-04-15 | 28.72 | $28.47 | 1300 |
| 2025-04-14 | 28.79 | $28.59 | 15928 |
| 2025-04-11 | 28.86 | $28.29 | 2221 |
| 2025-04-10 | 28.92 | $27.76 | 4900 |
| 2025-04-09 | 29.00 | $28.07 | 3436 |
| 2025-04-08 | 29.07 | $26.54 | 906 |
| 2025-04-07 | 29.23 | $26.77 | 14900 |
| 2025-04-04 | 29.40 | $27.24 | 21700 |
| 2025-04-03 | 29.56 | $28.85 | 2900 |
| 2025-04-02 | 29.62 | $29.24 | 4600 |
| 2025-04-01 | 29.67 | $29.13 | 2500 |
| 2025-03-31 | 29.70 | $29.20 | 2200 |
| 2025-03-28 | 29.73 | $29.12 | 1117 |
| 2025-03-27 | 29.77 | $29.44 | 2521 |
| 2025-03-26 | 29.78 | $29.41 | 4119 |
| 2025-03-25 | 29.80 | $29.53 | 17200 |
| 2025-03-24 | 29.82 | $29.64 | 1200 |
| 2025-03-21 | 29.83 | $29.53 | 2510 |
| 2025-03-20 | 29.86 | $29.76 | 500 |
| 2025-03-19 | 29.86 | $29.84 | 2316 |
| 2025-03-18 | 29.86 | $29.77 | 733 |
| 2025-03-17 | 29.86 | $29.97 | 900 |
| 2025-03-14 | 29.84 | $29.62 | 1016 |
| 2025-03-13 | 29.84 | $29.29 | 845 |
| 2025-03-12 | 29.85 | $29.54 | 1800 |
| 2025-03-11 | 29.84 | $29.76 | 8620 |
| 2025-03-10 | 29.82 | $30.04 | 7223 |
| 2025-03-07 | 29.78 | $30.49 | 5200 |
| 2025-03-06 | 29.72 | $30.06 | 4443 |
| 2025-03-05 | 29.68 | $30.25 | 1200 |
| 2025-03-04 | 29.63 | $29.74 | 11900 |
| 2025-03-03 | 29.59 | $29.88 | 6700 |
| 2025-02-28 | 29.56 | $29.85 | 9100 |
| 2025-02-27 | 29.54 | $29.57 | 7100 |
| 2025-02-26 | 29.51 | $29.89 | 45100 |
| 2025-02-25 | 29.47 | $29.98 | 445 |
| 2025-02-24 | 29.43 | $29.85 | 8920 |
| 2025-02-21 | 29.42 | $29.95 | 1326 |
| 2025-02-20 | 29.39 | $29.95 | 541 |
| 2025-02-19 | 29.36 | $29.77 | 440 |
| 2025-02-18 | 29.33 | $29.71 | 2744 |
| 2025-02-14 | 29.29 | $29.53 | 5000 |
| 2025-02-13 | 29.25 | $29.66 | 4700 |
| 2025-02-12 | 29.19 | $29.45 | 122 |
| 2025-02-11 | 29.12 | $29.44 | 4610 |
| 2025-02-10 | 29.05 | $29.29 | 1000 |
| 2025-02-07 | 28.99 | $29.19 | 5236 |
| 2025-02-06 | 28.96 | $29.38 | 1300 |
| 2025-02-05 | 28.91 | $29.36 | 4219 |
| 2025-02-04 | 28.86 | $29.15 | 1412 |
| 2025-02-03 | 28.83 | $29.03 | 8816 |
| 2025-01-31 | 28.79 | $29.29 | 816 |
| 2025-01-30 | 28.75 | $29.35 | 7447 |
| 2025-01-29 | 28.71 | $29.01 | 5100 |
| 2025-01-28 | 28.70 | $29.07 | 2923 |
| 2025-01-27 | 28.69 | $29.17 | 3623 |
| 2025-01-24 | 28.67 | $29.56 | 4100 |
| 2025-01-23 | 28.63 | $29.43 | 1200 |
| 2025-01-22 | 28.58 | $29.30 | 6235 |
| 2025-01-21 | 28.53 | $29.30 | 3000 |
| 2025-01-17 | 28.50 | $28.85 | 2000 |
| 2025-01-16 | 28.52 | $28.66 | 3300 |
| 2025-01-15 | 28.56 | $28.44 | 900 |
| 2025-01-14 | 28.61 | $28.19 | 25700 |
| 2025-01-13 | 28.67 | $28.06 | 3828 |
| 2025-01-10 | 28.75 | $28.07 | 4224 |
| 2025-01-08 | 28.82 | $28.48 | 714 |
| 2025-01-07 | 28.88 | $28.41 | 2200 |
| 2025-01-06 | 28.95 | $28.45 | 1108 |
| 2025-01-03 | 29.02 | $28.48 | 7000 |
| 2025-01-02 | 29.09 | $28.32 | 2300 |
| 2024-12-31 | 29.16 | $28.43 | 10336 |
| 2024-12-30 | 29.23 | $28.50 | 8100 |
| 2024-12-27 | 29.30 | $28.76 | 1700 |
| 2024-12-26 | 29.35 | $28.89 | 300 |
| 2024-12-24 | 29.39 | $28.86 | 1200 |
| 2024-12-23 | 29.42 | $28.66 | 10200 |
| 2024-12-20 | 29.46 | $28.46 | 5103 |
| 2024-12-19 | 29.50 | $28.42 | 10507 |
| 2024-12-18 | 29.54 | $28.63 | 3429 |
| 2024-12-17 | 29.56 | $29.30 | 1100 |
| 2024-12-16 | 29.55 | $29.42 | 1228 |
| 2024-12-13 | 29.53 | $29.33 | 1800 |
| 2024-12-12 | 29.53 | $29.51 | 1000 |
| 2024-12-11 | 29.53 | $29.64 | 3844 |
| 2024-12-10 | 29.52 | $29.43 | 5638 |
| 2024-12-09 | 29.54 | $29.74 | 210 |
| 2024-12-06 | 29.56 | $29.80 | 1200 |
| 2024-12-05 | 29.57 | $29.85 | 700 |
| 2024-12-04 | 29.57 | $29.78 | 1147 |
| 2024-12-03 | 29.57 | $29.78 | 300 |
| 2024-12-02 | 29.55 | $29.93 | 3500 |
| 2024-11-29 | 29.53 | $29.87 | 424 |
| 2024-11-27 | 29.51 | $29.71 | 5400 |
| 2024-11-26 | 29.52 | $29.63 | 2000 |
| 2024-11-25 | 29.53 | $29.55 | 2048 |
| 2024-11-22 | 29.55 | $29.50 | 1300 |
| 2024-11-21 | 29.57 | $29.25 | 8800 |
| 2024-11-20 | 29.61 | $29.08 | 123112 |
| 2024-11-19 | 29.66 | $29.13 | 145400 |
| 2024-11-18 | 29.71 | $29.13 | 300 |
| 2024-11-15 | 29.76 | $29.04 | 8534 |
| 2024-11-14 | 29.82 | $29.28 | 1300 |
| 2024-11-13 | 29.88 | $29.44 | 1145 |
| 2024-11-12 | 29.92 | $29.51 | 2800 |
| 2024-11-11 | 29.95 | $29.87 | 1216 |
| 2024-11-08 | 29.97 | $29.99 | 3134 |
| 2024-11-07 | 29.98 | $30.03 | 100 |
| 2024-11-06 | 29.97 | $29.85 | 1200 |
| 2024-11-05 | 29.98 | $29.82 | 10900 |
| 2024-11-04 | 29.98 | $29.48 | 1800 |
| 2024-11-01 | 30.00 | $29.53 | 700 |
| 2024-10-31 | 30.01 | $29.44 | 1800 |
| 2024-10-30 | 30.03 | $29.81 | 2948 |
| 2024-10-29 | 30.05 | $29.88 | 3047 |
| 2024-10-28 | 30.05 | $30.00 | 1200 |
| 2024-10-25 | 30.06 | $29.89 | 2537 |
| 2024-10-24 | 30.08 | $30.03 | 330 |
| 2024-10-23 | 30.10 | $29.98 | 9100 |
| 2024-10-22 | 30.11 | $30.10 | 2600 |
| 2024-10-21 | 30.11 | $30.16 | 300 |
| 2024-10-18 | 30.10 | $30.39 | 400 |
| 2024-10-17 | 30.07 | $30.36 | 4800 |
| 2024-10-16 | 30.06 | $30.18 | 3546 |
| 2024-10-15 | 30.03 | $30.13 | 4200 |
| 2024-10-14 | 30.02 | $30.35 | 2000 |
| 2024-10-11 | 30.00 | $30.15 | 300 |
| 2024-10-10 | 29.98 | $29.92 | 200 |
| 2024-10-09 | 29.96 | $30.02 | 100 |
| 2024-10-08 | 29.93 | $29.87 | 1111 |
| 2024-10-07 | 29.90 | $29.72 | 6140 |
| 2024-10-04 | 29.88 | $29.87 | 2302 |
| 2024-10-03 | 29.83 | $29.85 | 640 |
| 2024-10-02 | 29.81 | $30.07 | 5000 |
| 2024-10-01 | 29.78 | $30.05 | 3637 |
| 2024-09-30 | 29.75 | $30.15 | 1000 |
| 2024-09-27 | 29.73 | $30.27 | 1135 |
| 2024-09-26 | 29.70 | $30.45 | 1935 |
| 2024-09-25 | 29.65 | $30.10 | 3000 |
| 2024-09-24 | 29.62 | $30.10 | 1004 |
| 2024-09-23 | 29.59 | $30.02 | 2250 |
| 2024-09-20 | 29.57 | $29.82 | 400 |
| 2024-09-19 | 29.54 | $30.06 | 414 |
| 2024-09-18 | 29.50 | $29.72 | 5200 |
| 2024-09-17 | 29.46 | $29.83 | 2100 |
| 2024-09-16 | 29.42 | $29.91 | 4800 |
| 2024-09-13 | 29.37 | $29.73 | 5800 |
| 2024-09-12 | 29.32 | $29.57 | 200 |
| 2024-09-11 | 29.27 | $29.34 | 449 |
| 2024-09-10 | 29.22 | $29.33 | 1747 |
| 2024-09-09 | 29.15 | $29.31 | 1107 |
| 2024-09-06 | 29.09 | $29.01 | 6500 |
| 2024-09-05 | 29.05 | $29.34 | 2800 |
| 2024-09-04 | 28.96 | $29.51 | 100 |
| 2024-09-03 | 28.87 | $29.43 | 11711 |
| 2024-08-30 | 28.77 | $29.77 | 4334 |
| 2024-08-29 | 28.69 | $29.59 | 3121 |
| 2024-08-28 | 28.62 | $29.49 | 1500 |
| 2024-08-27 | 28.56 | $29.54 | 1900 |
| 2024-08-26 | 28.50 | $29.50 | 1231 |
| 2024-08-23 | 28.44 | $29.52 | 400 |
| 2024-08-22 | 28.38 | $29.21 | 1200 |
| 2024-08-21 | 28.32 | $29.25 | 1100 |
| 2024-08-20 | 28.26 | $29.07 | 1835 |
| 2024-08-19 | 28.22 | $29.02 | 1500 |
| 2024-08-16 | 28.19 | $28.80 | 902 |
| 2024-08-15 | 28.16 | $28.79 | 3800 |
| 2024-08-14 | 28.14 | $28.53 | 1717 |
| 2024-08-13 | 28.15 | $28.36 | 1000 |
| 2024-08-12 | 28.16 | $28.01 | 334 |
| 2024-08-09 | 28.18 | $28.15 | 1000 |
| 2024-08-08 | 28.20 | $28.07 | 824 |
| 2024-08-07 | 28.21 | $27.61 | 1800 |
| 2024-08-06 | 28.24 | $27.70 | 300 |
| 2024-08-05 | 28.25 | $27.47 | 11900 |
| 2024-08-02 | 28.28 | $28.04 | 1400 |
| 2024-08-01 | 28.28 | $28.18 | 900 |
| 2024-07-31 | 28.26 | $28.47 | 200 |
| 2024-07-30 | 28.23 | $28.22 | 1200 |
| 2024-07-29 | 28.20 | $28.29 | 1327 |
| 2024-07-26 | 28.18 | $28.34 | 1300 |
| 2024-07-25 | 28.15 | $27.98 | 245 |
| 2024-07-24 | 28.15 | $28.00 | 715 |
| 2024-07-23 | 28.16 | $28.28 | 10400 |
| 2024-07-22 | 28.16 | $28.43 | 6900 |
| 2024-07-19 | 28.15 | $28.21 | 3604 |
| 2024-07-18 | 28.15 | $28.43 | 3744 |
| 2024-07-17 | 28.14 | $28.67 | 1400 |
| 2024-07-16 | 28.11 | $28.62 | 1500 |
| 2024-07-15 | 28.08 | $28.44 | 1300 |
| 2024-07-12 | 28.06 | $28.55 | 1829 |
| 2024-07-11 | 28.04 | $28.26 | 3610 |
| 2024-07-10 | 28.02 | $28.17 | 4249 |
| 2024-07-09 | 28.00 | $27.89 | 3721 |
| 2024-07-08 | 28.01 | $28.04 | 4000 |
| 2024-07-05 | 28.01 | $28.04 | 4817 |
| 2024-07-03 | 28.00 | $27.93 | 1400 |
| 2024-07-02 | 28.00 | $27.78 | 1700 |
| 2024-07-01 | 27.99 | $27.70 | 3500 |
| 2024-06-28 | 27.99 | $27.78 | 1100 |
| 2024-06-27 | 27.97 | $27.89 | 700 |
| 2024-06-26 | 27.94 | $27.93 | 700 |
| 2024-06-25 | 27.92 | $28.12 | 500 |
| 2024-06-24 | 27.90 | $28.28 | 2700 |
| 2024-06-21 | 27.88 | $28.17 | 336 |
| 2024-06-20 | 27.87 | $28.21 | 2637 |
| 2024-06-18 | 27.86 | $28.30 | 440 |
| 2024-06-17 | 27.84 | $28.18 | 1928 |
| 2024-06-14 | 27.83 | $27.88 | 746 |
| 2024-06-13 | 27.84 | $28.09 | 222 |
| 2024-06-12 | 27.84 | $28.09 | 2100 |
| 2024-06-11 | 27.82 | $27.83 | 320 |
| 2024-06-10 | 27.81 | $27.92 | 6617 |
| 2024-06-07 | 27.80 | $27.97 | 1440 |
| 2024-06-06 | 27.77 | $28.03 | 500 |
| 2024-06-05 | 27.73 | $27.98 | 900 |
| 2024-06-04 | 27.68 | $27.78 | 401 |
| 2024-06-03 | 27.64 | $27.62 | 725 |
| 2024-05-31 | 27.59 | $27.66 | 938 |
| 2024-05-30 | 27.53 | $27.39 | 731 |
| 2024-05-29 | 27.48 | $27.27 | 700 |
| 2024-05-28 | 27.44 | $27.55 | 1517 |
| 2024-05-24 | 27.40 | $27.85 | 1217 |
| 2024-05-23 | 27.34 | $27.77 | 248 |
| 2024-05-22 | 27.28 | $27.96 | 2345 |
| 2024-05-21 | 27.22 | $28.01 | 500 |
| 2024-05-20 | 27.14 | $27.98 | 2200 |
| 2024-05-17 | 27.06 | $27.99 | 1323 |
| 2024-05-16 | 26.97 | $28.02 | 5238 |
| 2024-05-15 | 26.88 | $28.07 | 4800 |
| 2024-05-14 | 26.78 | $27.77 | 9134 |
| 2024-05-13 | 26.70 | $27.62 | 500 |
| 2024-05-10 | 26.63 | $27.61 | 829 |
| 2024-05-09 | 26.57 | $27.44 | 800 |
| 2024-05-08 | 26.53 | $27.23 | 3842 |
| 2024-05-07 | 26.51 | $27.04 | 1639 |
| 2024-05-06 | 26.50 | $26.91 | 4700 |
| 2024-05-03 | 26.50 | $26.74 | 9315 |
| 2024-05-02 | 26.51 | $26.43 | 300 |
| 2024-05-01 | 26.53 | $26.41 | 1100 |
| 2024-04-30 | 26.56 | $26.49 | 1900 |
| 2024-04-29 | 26.59 | $26.74 | 404 |
| 2024-04-26 | 26.61 | $26.65 | 900 |
| 2024-04-25 | 26.65 | $26.54 | 3800 |
| 2024-04-24 | 26.69 | $26.62 | 4313 |
| 2024-04-23 | 26.73 | $26.57 | 25600 |
| 2024-04-22 | 26.76 | $26.36 | 1340 |
| 2024-04-19 | 26.81 | $26.17 | 300 |
| 2024-04-18 | 26.88 | $26.10 | 4300 |
| 2024-04-17 | 26.94 | $26.16 | 4200 |
| 2024-04-16 | 26.99 | $26.17 | 1240 |
| 2024-04-15 | 27.03 | $26.17 | 6339 |
| 2024-04-12 | 27.09 | $26.38 | 900 |
| 2024-04-11 | 27.14 | $26.78 | 12217 |
| 2024-04-10 | 27.18 | $26.75 | 1800 |
| 2024-04-09 | 27.22 | $26.87 | 4544 |
| 2024-04-08 | 27.24 | $26.95 | 3017 |
| 2024-04-05 | 27.26 | $26.94 | 323 |
| 2024-04-04 | 27.29 | $26.77 | 4500 |
| 2024-04-03 | 27.31 | $27.04 | 1300 |
| 2024-04-02 | 27.31 | $27.06 | 3200 |
| 2024-04-01 | 27.31 | $27.24 | 1334 |
| 2024-03-28 | 27.30 | $27.34 | 300 |
| 2024-03-27 | 27.28 | $27.40 | 821 |
| 2024-03-26 | 27.25 | $27.29 | 3706 |
| 2024-03-25 | 27.23 | $27.27 | 344 |
| 2024-03-22 | 27.22 | $27.41 | 200 |
| 2024-03-21 | 27.20 | $27.44 | 3111 |
| 2024-03-20 | 27.18 | $27.33 | 925 |
| 2024-03-19 | 27.16 | $27.12 | 2912 |
| 2024-03-18 | 27.13 | $27.14 | 700 |
| 2024-03-15 | 27.11 | $27.22 | 1202 |
| 2024-03-14 | 27.08 | $27.43 | 830 |
| 2024-03-13 | 27.03 | $27.53 | 6218 |
| 2024-03-12 | 26.97 | $27.59 | 4100 |
| 2024-03-11 | 26.91 | $27.33 | 5436 |
| 2024-03-08 | 26.88 | $27.36 | 2300 |
| 2024-03-07 | 26.84 | $27.48 | 4700 |
| 2024-03-06 | 26.79 | $27.16 | 4711 |
| 2024-03-05 | 26.75 | $26.96 | 2209 |
| 2024-03-04 | 26.71 | $27.13 | 1900 |
| 2024-03-01 | 26.67 | $27.10 | 1200 |
| 2024-02-29 | 26.62 | $26.86 | 1906 |
| 2024-02-28 | 26.58 | $26.83 | 1313 |
| 2024-02-27 | 26.55 | $26.95 | 2200 |
| 2024-02-26 | 26.52 | $27.00 | 8100 |
| 2024-02-23 | 26.47 | $27.10 | 2411 |
| 2024-02-22 | 26.42 | $27.04 | 1200 |
| 2024-02-21 | 26.37 | $26.78 | 900 |
| 2024-02-20 | 26.34 | $26.70 | 2300 |
| 2024-02-16 | 26.30 | $26.62 | 1600 |
| 2024-02-15 | 26.27 | $26.63 | 5700 |
| 2024-02-14 | 26.23 | $26.47 | 3300 |
| 2024-02-13 | 26.18 | $26.22 | 3426 |
| 2024-02-12 | 26.16 | $26.56 | 8400 |
| 2024-02-09 | 26.12 | $26.59 | 5600 |
| 2024-02-08 | 26.09 | $26.57 | 7602 |
| 2024-02-07 | 26.05 | $26.49 | 8300 |
| 2024-02-06 | 26.01 | $26.33 | 700 |
| 2024-02-05 | 25.98 | $26.22 | 11328 |
| 2024-02-02 | 25.94 | $26.25 | 9300 |
| 2024-02-01 | 25.91 | $26.23 | 2416 |
| 2024-01-31 | 25.88 | $26.03 | 13114 |
| 2024-01-30 | 25.87 | $26.29 | 1900 |
| 2024-01-29 | 25.85 | $26.22 | 8441 |
| 2024-01-26 | 25.84 | $26.12 | 7800 |
| 2024-01-25 | 25.83 | $26.05 | 8519 |
| 2024-01-24 | 25.82 | $26.03 | 8700 |
| 2024-01-23 | 25.80 | $26.08 | 4617 |
| 2024-01-22 | 25.78 | $26.02 | 3600 |
| 2024-01-19 | 25.75 | $25.96 | 300 |
| 2024-01-18 | 25.73 | $25.80 | 6100 |
| 2024-01-17 | 25.72 | $25.61 | 800 |
| 2024-01-16 | 25.72 | $25.67 | 14020 |
| 2024-01-12 | 25.71 | $25.91 | 530 |
| 2024-01-11 | 25.70 | $25.83 | 8214 |
| 2024-01-10 | 25.67 | $25.77 | 6900 |
| 2024-01-09 | 25.64 | $25.70 | 2600 |
| 2024-01-08 | 25.60 | $25.75 | 2848 |
| 2024-01-05 | 25.58 | $25.57 | 2700 |
| 2024-01-04 | 25.56 | $25.65 | 2900 |
| 2024-01-03 | 25.54 | $25.60 | 2900 |
| 2024-01-02 | 25.53 | $25.77 | 2542 |
| 2023-12-29 | 25.51 | $25.92 | 609 |
| 2023-12-28 | 25.48 | $25.91 | 300 |
| 2023-12-27 | 25.44 | $25.92 | 337 |
| 2023-12-26 | 25.39 | $25.85 | 1400 |
| 2023-12-22 | 25.36 | $25.76 | 2629 |
| 2023-12-21 | 25.33 | $25.59 | 17730 |
| 2023-12-20 | 25.30 | $25.43 | 8420 |
| 2023-12-19 | 25.28 | $25.68 | 6642 |
| 2023-12-18 | 25.24 | $25.60 | 2639 |
| 2023-12-15 | 25.21 | $25.47 | 600 |
| 2023-12-14 | 25.17 | $25.59 | 8019 |
| 2023-12-13 | 25.13 | $25.56 | 4308 |
| 2023-12-12 | 25.10 | $25.34 | 545 |
| 2023-12-11 | 25.06 | $25.17 | 11600 |
| 2023-12-08 | 25.02 | $24.94 | 4600 |
| 2023-12-07 | 24.99 | $25.30 | 1010 |
| 2023-12-06 | 24.94 | $25.19 | 600 |
| 2023-12-05 | 24.89 | $25.23 | 2930 |
| 2023-12-04 | 24.84 | $25.34 | 3000 |
| 2023-12-01 | 24.79 | $25.42 | 1900 |
| 2023-11-30 | 24.72 | $25.22 | 1200 |
| 2023-11-29 | 24.65 | $25.11 | 2100 |
| 2023-11-28 | 24.58 | $25.10 | 1300 |
| 2023-11-27 | 24.50 | $25.13 | 800 |
| 2023-11-24 | 24.41 | $25.16 | 200 |
| 2023-11-22 | 24.33 | $25.09 | 1800 |
| 2023-11-21 | 24.27 | $25.01 | 600 |
| 2023-11-20 | 24.21 | $24.92 | 2318 |
| 2023-11-17 | 24.16 | $24.87 | 500 |
| 2023-11-16 | 24.10 | $24.77 | 400 |
| 2023-11-15 | 24.07 | $24.82 | 2601 |
| 2023-11-14 | 24.03 | $24.84 | 1500 |
| 2023-11-13 | 24.02 | $24.49 | 1045 |
| 2023-11-10 | 24.01 | $24.50 | 3147 |
| 2023-11-09 | 24.00 | $24.30 | 7134 |
| 2023-11-08 | 24.00 | $24.25 | 2100 |
| 2023-11-07 | 24.01 | $24.24 | 133 |
| 2023-11-06 | 24.01 | $24.25 | 4445 |
| 2023-11-03 | 24.01 | $24.25 | 3000 |
| 2023-11-02 | 24.01 | $24.15 | 3443 |
| 2023-11-01 | 23.99 | $23.71 | 4528 |
| 2023-10-31 | 24.01 | $23.67 | 5500 |
| 2023-10-30 | 24.01 | $23.64 | 1900 |
| 2023-10-27 | 24.03 | $23.31 | 1000 |
| 2023-10-26 | 24.08 | $23.61 | 12300 |
| 2023-10-25 | 24.11 | $23.75 | 3511 |
| 2023-10-24 | 24.14 | $23.91 | 9600 |
| 2023-10-23 | 24.15 | $23.78 | 348 |
| 2023-10-20 | 24.19 | $23.80 | 2300 |
| 2023-10-19 | 24.23 | $24.04 | 619 |
| 2023-10-18 | 24.26 | $24.18 | 612 |
| 2023-10-17 | 24.30 | $24.48 | 2742 |
| 2023-10-16 | 24.32 | $24.40 | 1000 |
| 2023-10-13 | 24.36 | $24.19 | 513 |
| 2023-10-12 | 24.40 | $24.30 | 3332 |
| 2023-10-11 | 24.44 | $24.49 | 6140 |
| 2023-10-10 | 24.47 | $24.38 | 1007 |
| 2023-10-09 | 24.51 | $24.18 | 526 |
| 2023-10-06 | 24.57 | $24.14 | 2200 |
| 2023-10-05 | 24.62 | $23.92 | 3000 |
| 2023-10-04 | 24.68 | $23.98 | 832 |
| 2023-10-03 | 24.74 | $23.81 | 2120 |
| 2023-10-02 | 24.81 | $24.01 | 4600 |
| 2023-09-29 | 24.88 | $24.19 | 527 |
| 2023-09-28 | 24.94 | $24.34 | 2500 |
| 2023-09-27 | 25.00 | $24.20 | 2200 |
| 2023-09-26 | 25.07 | $24.25 | 900 |
| 2023-09-25 | 25.13 | $24.53 | 400 |
| 2023-09-22 | 25.16 | $24.56 | 3800 |
| 2023-09-21 | 25.19 | $24.61 | 2600 |
| 2023-09-20 | 25.22 | $24.96 | 4300 |
| 2023-09-19 | 25.23 | $25.03 | 300 |
| 2023-09-18 | 25.23 | $25.03 | 5330 |
| 2023-09-15 | 25.24 | $25.04 | 805 |
| 2023-09-14 | 25.24 | $25.22 | 3746 |
| 2023-09-13 | 25.25 | $25.05 | 4405 |
| 2023-09-12 | 25.26 | $25.17 | 1038 |
| 2023-09-11 | 25.28 | $25.32 | 1900 |
| 2023-09-08 | 25.30 | $25.14 | 1500 |
| 2023-09-07 | 25.32 | $25.16 | 100 |
| 2023-09-06 | 25.35 | $25.14 | 3600 |
| 2023-09-05 | 25.37 | $25.15 | 1817 |
| 2023-09-01 | 25.40 | $25.44 | 818 |
| 2023-08-31 | 25.40 | $25.48 | 900 |
| 2023-08-30 | 25.41 | $25.60 | 322 |
| 2023-08-29 | 25.41 | $25.57 | 2300 |
| 2023-08-28 | 25.42 | $25.38 | 9444 |
| 2023-08-25 | 25.45 | $25.24 | 3149 |
| 2023-08-24 | 25.48 | $25.07 | 800 |
| 2023-08-23 | 25.52 | $25.30 | 700 |
| 2023-08-22 | 25.55 | $25.01 | 27800 |
| 2023-08-21 | 25.60 | $25.16 | 1840 |
| 2023-08-18 | 25.64 | $25.08 | 900 |
| 2023-08-17 | 25.68 | $25.14 | 200 |
| 2023-08-16 | 25.71 | $25.31 | 433 |
| 2023-08-15 | 25.73 | $25.39 | 6349 |
| 2023-08-14 | 25.75 | $25.58 | 2900 |
| 2023-08-11 | 25.75 | $25.60 | 514 |
| 2023-08-10 | 25.76 | $25.62 | 1700 |
| 2023-08-09 | 25.76 | $25.64 | 800 |
| 2023-08-08 | 25.75 | $25.67 | 728 |
| 2023-08-07 | 25.72 | $25.73 | 1323 |
| 2023-08-04 | 25.69 | $25.47 | 4714 |
| 2023-08-03 | 25.66 | $25.60 | 6430 |
| 2023-08-02 | 25.63 | $25.64 | 7500 |
| 2023-08-01 | 25.61 | $25.81 | 6200 |
| 2023-07-31 | 25.59 | $25.85 | 5600 |
| 2023-07-28 | 25.57 | $25.99 | 4008 |
| 2023-07-27 | 25.53 | $25.82 | 2103 |
| 2023-07-26 | 25.50 | $25.90 | 1600 |
| 2023-07-25 | 25.47 | $26.01 | 7100 |
| 2023-07-24 | 25.43 | $25.85 | 2300 |
| 2023-07-21 | 25.39 | $25.92 | 6900 |
| 2023-07-20 | 25.36 | $25.82 | 4105 |
| 2023-07-19 | 25.33 | $25.78 | 8400 |
| 2023-07-18 | 25.31 | $25.70 | 2805 |
| 2023-07-17 | 25.31 | $25.67 | 1139 |
| 2023-07-14 | 25.31 | $25.66 | 1800 |
| 2023-07-13 | 25.29 | $25.64 | 6000 |
| 2023-07-12 | 25.27 | $25.42 | 5800 |
| 2023-07-11 | 25.25 | $25.18 | 10927 |
| 2023-07-10 | 25.23 | $25.02 | 27234 |
| 2023-07-07 | 25.23 | $24.91 | 2039 |
| 2023-07-06 | 25.23 | $24.98 | 1037 |
| 2023-07-05 | 25.22 | $25.22 | 939 |
| 2023-07-03 | 25.20 | $25.39 | 200 |
| 2023-06-30 | 25.18 | $25.46 | 4328 |
| 2023-06-29 | 25.13 | $25.25 | 4400 |
| 2023-06-28 | 25.09 | $25.21 | 529 |
| 2023-06-27 | 25.06 | $25.36 | 1600 |
| 2023-06-26 | 25.03 | $25.09 | 1200 |
| 2023-06-23 | 25.01 | $25.09 | 3209 |
| 2023-06-22 | 24.97 | $25.28 | 7400 |
| 2023-06-21 | 24.94 | $25.33 | 602 |
| 2023-06-20 | 24.92 | $25.38 | 3300 |
| 2023-06-16 | 24.91 | $25.60 | 4700 |
| 2023-06-15 | 24.88 | $25.63 | 700 |
| 2023-06-14 | 24.84 | $25.30 | 6032 |
| 2023-06-13 | 24.82 | $25.23 | 1500 |
| 2023-06-12 | 24.80 | $25.04 | 3415 |
| 2023-06-09 | 24.79 | $24.92 | 2336 |
| 2023-06-08 | 24.79 | $24.94 | 1900 |
| 2023-06-07 | 24.78 | $24.80 | 3728 |
| 2023-06-06 | 24.79 | $24.86 | 940 |
| 2023-06-05 | 24.80 | $24.83 | 1495 |
| 2023-06-02 | 24.81 | $24.94 | 6200 |
| 2023-06-01 | 24.80 | $24.55 | 1426 |
| 2023-05-31 | 24.81 | $24.41 | 8111 |
| 2023-05-30 | 24.84 | $24.60 | 2500 |
| 2023-05-26 | 24.86 | $24.85 | 1300 |
| 2023-05-25 | 24.87 | $24.55 | 4500 |
| 2023-05-24 | 24.89 | $24.38 | 1602 |
| 2023-05-23 | 24.89 | $24.64 | 1000 |
| 2023-05-22 | 24.90 | $25.01 | 28500 |
| 2023-05-19 | 24.89 | $25.11 | 13900 |
| 2023-05-18 | 24.88 | $25.00 | 6416 |
| 2023-05-17 | 24.86 | $24.89 | 2429 |
| 2023-05-16 | 24.85 | $24.75 | 10249 |
| 2023-05-15 | 24.84 | $24.95 | 205 |
| 2023-05-12 | 24.82 | $24.85 | 2200 |
| 2023-05-11 | 24.80 | $24.84 | 2600 |
| 2023-05-10 | 24.79 | $24.87 | 6234 |
| 2023-05-09 | 24.76 | $24.91 | 2633 |
| 2023-05-08 | 24.73 | $25.00 | 7607 |
| 2023-05-05 | 24.69 | $25.00 | 400 |
| 2023-05-04 | 24.65 | $24.77 | 10900 |
| 2023-05-03 | 24.62 | $24.89 | 20743 |
| 2023-05-02 | 24.59 | $24.88 | 22500 |
| 2023-05-01 | 24.56 | $25.07 | 8000 |
| 2023-04-28 | 24.53 | $25.04 | 5100 |
| 2023-04-27 | 24.49 | $24.88 | 2912 |
| 2023-04-26 | 24.45 | $24.53 | 3812 |
| 2023-04-25 | 24.41 | $24.75 | 17100 |
| 2023-04-24 | 24.36 | $24.86 | 20100 |
| 2023-04-21 | 24.30 | $24.81 | 649 |
| 2023-04-20 | 24.24 | $24.68 | 26811 |
| 2023-04-19 | 24.18 | $24.60 | 1514 |
| 2023-04-18 | 24.14 | $24.61 | 1100 |
| 2023-04-17 | 24.08 | $24.60 | 100 |
| 2023-04-14 | 24.01 | $24.50 | 500 |
| 2023-04-13 | 23.95 | $24.53 | 1421 |
| 2023-04-12 | 23.87 | $24.37 | 4300 |
| 2023-04-11 | 23.82 | $24.24 | 1235 |
| 2023-04-10 | 23.76 | $24.20 | 200 |
| 2023-04-06 | 23.70 | $24.23 | 700 |
| 2023-04-05 | 23.65 | $24.20 | 1210 |
| 2023-04-04 | 23.61 | $24.22 | 600 |
| 2023-04-03 | 23.56 | $24.35 | 1800 |
| 2023-03-31 | 23.53 | $24.33 | 100 |
| 2023-03-30 | 23.50 | $24.22 | 1300 |
| 2023-03-29 | 23.46 | $24.08 | 2105 |
| 2023-03-28 | 23.42 | $23.78 | 3800 |
| 2023-03-27 | 23.40 | $23.73 | 1031 |
| 2023-03-24 | 23.38 | $23.64 | 900 |
| 2023-03-23 | 23.36 | $23.60 | 1500 |
| 2023-03-22 | 23.36 | $23.56 | 2200 |
| 2023-03-21 | 23.35 | $23.71 | 2800 |
| 2023-03-20 | 23.34 | $23.48 | 5900 |
| 2023-03-17 | 23.36 | $23.15 | 1041 |
| 2023-03-16 | 23.38 | $23.35 | 5900 |
| 2023-03-15 | 23.40 | $22.96 | 3446 |
| 2023-03-14 | 23.44 | $23.34 | 212 |
| 2023-03-13 | 23.47 | $23.04 | 21 |
| 2023-03-10 | 23.49 | $22.98 | 1800 |
| 2023-03-09 | 23.51 | $23.20 | 700 |
| 2023-03-08 | 23.53 | $23.38 | 2427 |
| 2023-03-07 | 23.55 | $23.33 | 4400 |
| 2023-03-06 | 23.56 | $23.68 | 2400 |
| 2023-03-03 | 23.57 | $23.74 | 1800 |
| 2023-03-02 | 23.58 | $23.49 | 3012 |
| 2023-03-01 | 23.60 | $23.29 | 800 |
| 2023-02-28 | 23.63 | $23.31 | 2232 |
| 2023-02-27 | 23.64 | $23.37 | 2048 |
| 2023-02-24 | 23.65 | $23.28 | 1700 |
| 2023-02-23 | 23.67 | $23.52 | 440 |
| 2023-02-22 | 23.68 | $23.45 | 1900 |
| 2023-02-21 | 23.70 | $23.50 | 2300 |
| 2023-02-17 | 23.71 | $23.78 | 5600 |
| 2023-02-16 | 23.71 | $23.67 | 736 |
| 2023-02-15 | 23.69 | $23.76 | 1416 |
| 2023-02-14 | 23.69 | $23.75 | 1830 |
| 2023-02-13 | 23.70 | $23.81 | 3100 |
| 2023-02-10 | 23.71 | $23.48 | 525 |
| 2023-02-09 | 23.73 | $23.42 | 1735 |
| 2023-02-08 | 23.75 | $23.56 | 1100 |
| 2023-02-07 | 23.76 | $23.71 | 600 |
| 2023-02-06 | 23.76 | $23.62 | 700 |
| 2023-02-03 | 23.76 | $23.84 | 35114 |
| 2023-02-02 | 23.73 | $23.95 | 1047 |
| 2023-02-01 | 23.70 | $23.98 | 1000 |
| 2023-01-31 | 23.66 | $23.77 | 1100 |
| 2023-01-30 | 23.63 | $23.56 | 1100 |
| 2023-01-27 | 23.61 | $23.61 | 1310 |
| 2023-01-26 | 23.58 | $23.68 | 1100 |
| 2023-01-25 | 23.56 | $23.74 | 10900 |
| 2023-01-24 | 23.52 | $23.79 | 307 |
| 2023-01-23 | 23.48 | $23.81 | 300 |
| 2023-01-20 | 23.45 | $23.59 | 1700 |
| 2023-01-19 | 23.41 | $23.44 | 918 |
| 2023-01-18 | 23.39 | $23.68 | 832 |
| 2023-01-17 | 23.35 | $23.97 | 300 |
| 2023-01-13 | 23.31 | $24.02 | 1000 |
| 2023-01-12 | 23.29 | $23.90 | 2720 |
| 2023-01-11 | 23.29 | $23.84 | 1429 |
| 2023-01-10 | 23.27 | $23.73 | 1800 |
| 2023-01-09 | 23.25 | $23.69 | 4000 |
| 2023-01-06 | 23.24 | $23.68 | 2435 |
| 2023-01-05 | 23.22 | $23.17 | 1500 |
| 2023-01-04 | 23.23 | $23.40 | 2100 |
| 2023-01-03 | 23.23 | $23.18 | 6200 |
| 2022-12-30 | 23.27 | $23.09 | 1200 |
| 2022-12-29 | 23.36 | $23.26 | 4100 |
| 2022-12-28 | 23.43 | $22.99 | 12700 |
| 2022-12-27 | 23.48 | $23.13 | 2100 |
| 2022-12-23 | 23.54 | $23.06 | 401 |
| 2022-12-22 | 23.61 | $22.97 | 3624 |
| 2022-12-21 | 23.69 | $23.16 | 13200 |
| 2022-12-20 | 23.75 | $22.87 | 800 |
| 2022-12-19 | 23.81 | $22.93 | 1424 |
| 2022-12-16 | 23.87 | $22.96 | 1100 |
| 2022-12-15 | 23.92 | $23.14 | 838 |
| 2022-12-14 | 23.96 | $23.73 | 10630 |
| 2022-12-13 | 23.97 | $23.76 | 300 |
| 2022-12-12 | 23.98 | $23.53 | 1600 |
| 2022-12-09 | 24.00 | $23.34 | 1244 |
| 2022-12-08 | 24.02 | $23.41 | 6033 |
| 2022-12-07 | 23.99 | $23.29 | 2000 |
| 2022-12-06 | 23.98 | $23.35 | 1708 |
| 2022-12-05 | 23.96 | $23.54 | 618 |
| 2022-12-02 | 23.92 | $23.87 | 3400 |
| 2022-12-01 | 23.83 | $24.84 | 332 |
| 2022-11-30 | 23.71 | $24.65 | 100 |
| 2022-11-29 | 23.61 | $24.15 | 300 |
| 2022-11-28 | 23.53 | $24.21 | 600 |
| 2022-11-25 | 23.46 | $24.56 | 500 |
| 2022-11-23 | 23.34 | $24.49 | 131 |
| 2022-11-22 | 23.24 | $24.34 | 1924 |
| 2022-11-21 | 23.14 | $24.12 | 317 |
| 2022-11-18 | 23.04 | $24.06 | 3000 |
| 2022-11-17 | 22.92 | $23.95 | 229 |
| 2022-11-16 | 22.80 | $23.97 | 800 |
| 2022-11-15 | 22.68 | $24.01 | 1000 |
| 2022-11-14 | 22.57 | $23.83 | 1100 |
| 2022-11-11 | 22.45 | $24.00 | 4329 |
| 2022-11-10 | 22.31 | $23.79 | 9925 |
| 2022-11-09 | 22.20 | $22.80 | 1000 |
| 2022-11-08 | 22.11 | $23.04 | 3700 |
| 2022-11-07 | 22.01 | $22.95 | 233 |
| 2022-11-04 | 21.92 | $22.74 | 17546 |
| 2022-11-03 | 21.84 | $22.17 | 831 |
| 2022-11-02 | 21.83 | $22.35 | 2505 |
| 2022-11-01 | 21.81 | $22.64 | 800 |
| 2022-10-31 | 21.79 | $22.60 | 2009 |
| 2022-10-28 | 21.74 | $22.75 | 200 |
| 2022-10-27 | 21.66 | $22.27 | 500 |
| 2022-10-26 | 21.62 | $22.37 | 907 |
| 2022-10-25 | 21.60 | $22.39 | 1809 |
| 2022-10-24 | 21.54 | $22.06 | 1000 |
| 2022-10-21 | 21.52 | $21.80 | 1300 |
| 2022-10-20 | 21.51 | $21.39 | 1344 |
| 2022-10-19 | 21.55 | $21.59 | 1100 |
| 2022-10-18 | 21.58 | $21.79 | 1509 |
| 2022-10-17 | 21.61 | $21.58 | 2200 |
| 2022-10-14 | 21.67 | $21.14 | 2800 |
| 2022-10-13 | 21.75 | $21.53 | 2400 |
| 2022-10-12 | 21.82 | $21.05 | 1935 |
| 2022-10-11 | 21.92 | $21.05 | 1701 |
| 2022-10-10 | 22.02 | $21.12 | 3710 |
| 2022-10-07 | 22.15 | $21.25 | 1429 |
| 2022-10-06 | 22.27 | $21.78 | 902 |
| 2022-10-05 | 22.34 | $22.14 | 200 |
| 2022-10-04 | 22.39 | $22.18 | 340 |
| 2022-10-03 | 22.42 | $21.53 | 100 |
| 2022-09-30 | 22.49 | $21.17 | 1131 |
| 2022-09-29 | 22.58 | $21.53 | 3735 |
| 2022-09-28 | 22.66 | $21.83 | 2900 |
| 2022-09-27 | 22.73 | $21.38 | 416 |
| 2022-09-26 | 22.84 | $21.53 | 824 |
| 2022-09-23 | 22.94 | $21.70 | 500 |
| 2022-09-22 | 23.07 | $22.09 | 100 |
| 2022-09-21 | 23.17 | $22.22 | 116 |
| 2022-09-20 | 23.26 | $22.48 | 600 |
| 2022-09-19 | 23.34 | $22.76 | 349 |
| 2022-09-16 | 23.43 | $22.70 | 26 |
| 2022-09-15 | 23.53 | $22.86 | 609 |
| 2022-09-14 | 23.63 | $23.01 | 107 |
| 2022-09-13 | 23.72 | $23.05 | 1300 |
| 2022-09-12 | 23.81 | $23.82 | 900 |
| 2022-09-09 | 23.86 | $23.64 | 1340 |
| 2022-09-08 | 23.90 | $23.23 | 1200 |
| 2022-09-07 | 23.97 | $23.16 | 600 |
| 2022-09-06 | 24.02 | $22.79 | 700 |
| 2022-09-02 | 24.10 | $22.76 | 2200 |
| 2022-09-01 | 24.17 | $23.07 | 1900 |
| 2022-08-31 | 24.24 | $23.14 | 2200 |
| 2022-08-30 | 24.30 | $23.28 | 8048 |
| 2022-08-29 | 24.34 | $23.42 | 4332 |
| 2022-08-26 | 24.38 | $23.62 | 2200 |
| 2022-08-25 | 24.42 | $24.30 | 2500 |
| 2022-08-24 | 24.42 | $24.11 | 1400 |
| 2022-08-23 | 24.42 | $24.01 | 1338 |
| 2022-08-22 | 24.40 | $24.09 | 8700 |
| 2022-08-19 | 24.38 | $24.57 | 700 |
| 2022-08-18 | 24.33 | $24.75 | 614 |
| 2022-08-17 | 24.28 | $24.76 | 1142 |
| 2022-08-16 | 24.21 | $24.85 | 921 |
| 2022-08-15 | 24.15 | $24.81 | 1204 |
| 2022-08-12 | 24.06 | $24.77 | 2000 |
| 2022-08-11 | 23.98 | $24.58 | 115 |
| 2022-08-10 | 23.89 | $24.57 | 200 |
| 2022-08-09 | 23.81 | $24.17 | 100 |
| 2022-08-08 | 23.76 | $24.29 | 635 |
| 2022-08-05 | 23.70 | $24.31 | 700 |
| 2022-08-04 | 23.64 | $24.36 | 2700 |
| 2022-08-03 | 23.59 | $24.34 | 134 |
| 2022-08-02 | 23.53 | $24.12 | 3928 |
| 2022-08-01 | 23.48 | $24.30 | 307 |
| 2022-07-29 | 23.42 | $24.30 | 113 |
| 2022-07-28 | 23.37 | $24.30 | 437 |
| 2022-07-27 | 23.32 | $24.07 | 1720 |
| 2022-07-26 | 23.28 | $23.65 | 704 |
| 2022-07-25 | 23.27 | $23.70 | 1446 |
| 2022-07-22 | 23.27 | $23.57 | 2615 |
| 2022-07-21 | 23.25 | $23.68 | 5900 |
| 2022-07-20 | 23.21 | $23.48 | 100 |
| 2022-07-19 | 23.19 | $23.61 | 13342 |
| 2022-07-18 | 23.13 | $23.05 | 600 |
| 2022-07-15 | 23.10 | $23.18 | 1900 |
| 2022-07-14 | 23.09 | $22.81 | 105 |
| 2022-07-13 | 23.08 | $23.00 | 3100 |
| 2022-07-12 | 23.07 | $23.03 | 445 |
| 2022-07-11 | 23.09 | $23.06 | 100 |
| 2022-07-08 | 23.13 | $23.27 | 600 |
| 2022-07-07 | 23.19 | $23.27 | 619 |
| 2022-07-06 | 23.26 | $23.17 | 1100 |
| 2022-07-05 | 23.32 | $23.02 | 800 |
| 2022-07-01 | 23.39 | $23.26 | 319 |
| 2022-06-30 | 23.46 | $23.21 | 1000 |
| 2022-06-29 | 23.52 | $23.25 | 816 |
| 2022-06-28 | 23.58 | $23.29 | 839 |
| 2022-06-27 | 23.64 | $23.56 | 2800 |
| 2022-06-24 | 23.68 | $23.61 | 821 |
| 2022-06-23 | 23.70 | $23.10 | 7034 |
| 2022-06-22 | 23.75 | $23.00 | 2001 |
| 2022-06-21 | 23.79 | $22.96 | 2500 |
| 2022-06-17 | 23.83 | $22.50 | 500 |
| 2022-06-16 | 23.88 | $22.52 | 1100 |
| 2022-06-15 | 23.94 | $22.89 | 105 |
| 2022-06-14 | 24.02 | $22.64 | 800 |
| 2022-06-13 | 24.09 | $22.83 | 3544 |
| 2022-06-10 | 24.15 | $23.47 | 2823 |
| 2022-06-09 | 24.16 | $23.87 | 100 |
| 2022-06-08 | 24.15 | $24.33 | 3531 |
| 2022-06-07 | 24.13 | $24.64 | 100 |
| 2022-06-06 | 24.10 | $24.43 | 637 |
| 2022-06-03 | 24.09 | $24.44 | 204 |
| 2022-06-02 | 24.10 | $24.70 | 136 |
| 2022-06-01 | 24.12 | $24.34 | 3100 |
| 2022-05-31 | 24.14 | $24.53 | 17338 |
| 2022-05-27 | 24.15 | $24.51 | 8519 |
| 2022-05-26 | 24.15 | $24.25 | 2500 |
| 2022-05-25 | 24.20 | $24.05 | 1304 |
| 2022-05-24 | 24.24 | $24.00 | 1900 |
| 2022-05-23 | 24.28 | $23.89 | 2440 |
| 2022-05-20 | 24.36 | $23.68 | 2413 |
| 2022-05-19 | 24.44 | $23.51 | 2303 |
| 2022-05-18 | 24.55 | $23.76 | 7200 |
| 2022-05-17 | 24.67 | $24.52 | 500 |
| 2022-05-16 | 24.72 | $24.06 | 1000 |
| 2022-05-13 | 24.80 | $24.08 | 2300 |
| 2022-05-12 | 24.87 | $23.63 | 842 |
| 2022-05-11 | 24.98 | $23.68 | 3400 |
| 2022-05-10 | 25.08 | $23.98 | 1900 |
| 2022-05-09 | 25.18 | $23.92 | 3600 |
| 2022-05-06 | 25.28 | $24.36 | 1200 |
| 2022-05-05 | 25.37 | $24.50 | 3400 |
| 2022-05-04 | 25.45 | $25.20 | 2400 |
| 2022-05-03 | 25.48 | $24.73 | 1800 |
| 2022-05-02 | 25.55 | $24.60 | 1300 |
| 2022-04-29 | 25.62 | $24.63 | 1500 |
| 2022-04-28 | 25.68 | $25.13 | 2938 |
| 2022-04-27 | 25.73 | $24.89 | 2422 |
| 2022-04-26 | 25.79 | $24.87 | 5100 |
| 2022-04-25 | 25.84 | $25.46 | 5058 |
| 2022-04-22 | 25.85 | $25.33 | 4200 |
| 2022-04-21 | 25.87 | $25.76 | 2221 |
| 2022-04-20 | 25.86 | $26.00 | 3703 |
| 2022-04-19 | 25.85 | $25.66 | 11100 |
| 2022-04-18 | 25.85 | $25.52 | 3239 |
| 2022-04-14 | 25.86 | $25.63 | 3300 |
| 2022-04-13 | 25.86 | $25.79 | 4539 |
| 2022-04-12 | 25.83 | $25.65 | 7217 |
| 2022-04-11 | 25.78 | $25.87 | 2300 |
| 2022-04-08 | 25.71 | $26.09 | 2000 |
| 2022-04-07 | 25.62 | $26.17 | 802 |
| 2022-04-06 | 25.53 | $25.97 | 900 |
| 2022-04-05 | 25.47 | $25.88 | 3616 |
| 2022-04-04 | 25.37 | $26.02 | 5008 |
| 2022-04-01 | 25.28 | $26.01 | 800 |
| 2022-03-31 | 25.22 | $25.87 | 5207 |
| 2022-03-30 | 25.17 | $26.13 | 8542 |
| 2022-03-29 | 25.13 | $26.07 | 100 |
| 2022-03-28 | 25.08 | $25.85 | 10600 |
| 2022-03-25 | 25.05 | $25.70 | 3200 |
| 2022-03-24 | 25.05 | $25.73 | 2342 |
| 2022-03-23 | 25.00 | $25.50 | 1200 |
| 2022-03-22 | 24.98 | $25.87 | 6825 |
| 2022-03-21 | 24.95 | $25.69 | 3435 |
| 2022-03-18 | 24.93 | $25.74 | 3815 |
| 2022-03-17 | 24.92 | $25.50 | 700 |
| 2022-03-16 | 24.93 | $25.22 | 4510 |
| 2022-03-15 | 24.95 | $24.80 | 941 |
| 2022-03-14 | 24.97 | $24.39 | 1800 |
| 2022-03-11 | 25.03 | $24.20 | 1015 |
| 2022-03-10 | 25.11 | $24.50 | 1116 |
| 2022-03-09 | 25.19 | $24.71 | 1100 |
| 2022-03-08 | 25.25 | $23.99 | 4900 |
| 2022-03-07 | 25.33 | $24.12 | 303 |
| 2022-03-04 | 25.40 | $24.73 | 700 |
| 2022-03-03 | 25.45 | $25.05 | 900 |
| 2022-03-02 | 25.50 | $25.27 | 200 |
| 2022-03-01 | 25.53 | $25.00 | 600 |
| 2022-02-28 | 25.57 | $25.37 | 2300 |
| 2022-02-25 | 25.57 | $25.55 | 1400 |
| 2022-02-24 | 25.55 | $24.89 | 6742 |
| 2022-02-23 | 25.58 | $25.01 | 1440 |
| 2022-02-22 | 25.60 | $25.20 | 1600 |
| 2022-02-18 | 25.63 | $25.44 | 300 |
| 2022-02-17 | 25.64 | $25.47 | 5725 |
| 2022-02-16 | 25.66 | $25.70 | 1000 |
| 2022-02-15 | 25.68 | $25.61 | 517 |
| 2022-02-14 | 25.70 | $25.28 | 1100 |
| 2022-02-11 | 25.76 | $25.48 | 1800 |
| 2022-02-10 | 25.82 | $25.76 | 3104 |
| 2022-02-09 | 25.87 | $26.15 | 549 |
| 2022-02-08 | 25.89 | $25.84 | 2233 |
| 2022-02-07 | 25.91 | $25.64 | 1314 |
| 2022-02-04 | 25.96 | $25.65 | 436 |
| 2022-02-03 | 26.00 | $25.73 | 7535 |
| 2022-02-02 | 26.04 | $26.05 | 1111 |
| 2022-02-01 | 26.09 | $25.79 | 2000 |
| 2022-01-31 | 26.14 | $25.73 | 3236 |
| 2022-01-28 | 26.20 | $25.36 | 3024 |
| 2022-01-27 | 26.27 | $25.27 | 540 |
| 2022-01-26 | 26.35 | $25.37 | 3100 |
| 2022-01-25 | 26.43 | $25.50 | 11402 |
| 2022-01-24 | 26.49 | $25.70 | 21747 |
| 2022-01-21 | 26.53 | $25.68 | 2900 |
| 2022-01-20 | 26.56 | $25.84 | 2700 |
| 2022-01-19 | 26.57 | $26.10 | 7236 |
| 2022-01-18 | 26.55 | $26.12 | 2400 |
| 2022-01-14 | 26.53 | $26.53 | 700 |
| 2022-01-13 | 26.52 | $26.54 | 3000 |
| 2022-01-12 | 26.50 | $26.74 | 2700 |
| 2022-01-11 | 26.46 | $26.55 | 2000 |
| 2022-01-10 | 26.44 | $26.38 | 3203 |
| 2022-01-07 | 26.43 | $26.49 | 800 |
| 2022-01-06 | 26.41 | $26.52 | 322 |
| 2022-01-05 | 26.38 | $26.59 | 1300 |
| 2022-01-04 | 26.35 | $26.97 | 900 |
| 2022-01-03 | 26.29 | $26.83 | 2306 |
| 2021-12-31 | 26.21 | $26.86 | 4446 |
| 2021-12-30 | 26.17 | $26.82 | 2743 |
| 2021-12-29 | 26.12 | $26.93 | 100 |
| 2021-12-28 | 26.07 | $26.82 | 2100 |
| 2021-12-27 | 26.04 | $26.75 | 2109 |
| 2021-12-23 | 26.01 | $26.47 | 1700 |
| 2021-12-22 | 26.01 | $26.30 | 816 |
| 2021-12-21 | 26.03 | $25.99 | 2826 |
| 2021-12-20 | 26.06 | $25.73 | 1400 |
| 2021-12-17 | 26.10 | $25.84 | 7701 |
| 2021-12-16 | 26.15 | $26.24 | 944 |
| 2021-12-15 | 26.17 | $26.16 | 6400 |
| 2021-12-14 | 26.20 | $25.89 | 3119 |
| 2021-12-13 | 26.24 | $26.15 | 3607 |
| 2021-12-10 | 26.27 | $26.25 | 2432 |
| 2021-12-09 | 26.28 | $26.01 | 3633 |
| 2021-12-08 | 26.32 | $26.07 | 15700 |
| 2021-12-07 | 26.35 | $25.95 | 10803 |
| 2021-12-06 | 26.39 | $25.66 | 8800 |
| 2021-12-03 | 26.44 | $25.31 | 5600 |
| 2021-12-02 | 26.51 | $26.15 | 7800 |
| 2021-12-01 | 26.53 | $25.82 | 2600 |
| 2021-11-30 | 26.56 | $25.82 | 3100 |
| 2021-11-29 | 26.59 | $26.30 | 923 |
| 2021-11-26 | 26.58 | $26.06 | 1635 |
| 2021-11-24 | 26.59 | $26.53 | 8801 |
| 2021-11-23 | 26.56 | $26.62 | 8600 |
| 2021-11-22 | 26.54 | $26.58 | 11200 |
| 2021-11-19 | 26.51 | $26.66 | 2139 |
| 2021-11-18 | 26.49 | $26.73 | 2200 |
| 2021-11-17 | 26.45 | $26.72 | 4543 |
| 2021-11-16 | 26.42 | $26.69 | 5521 |
| 2021-11-15 | 26.39 | $26.70 | 5500 |
| 2021-11-12 | 26.35 | $26.73 | 6123 |
| 2021-11-11 | 26.31 | $26.57 | 2703 |
| 2021-11-10 | 26.28 | $26.63 | 6305 |
| 2021-11-09 | 26.22 | $26.76 | 3240 |
| 2021-11-08 | 26.14 | $26.66 | 5317 |
| 2021-11-05 | 26.08 | $26.74 | 9800 |
| 2021-11-04 | 26.01 | $26.67 | 2700 |
| 2021-11-03 | 25.95 | $26.65 | 800 |
| 2021-11-02 | 25.88 | $26.44 | 1400 |
| 2021-11-01 | 25.81 | $26.26 | 3641 |
| 2021-10-29 | 25.75 | $26.22 | 1746 |
| 2021-10-28 | 25.70 | $26.23 | 435 |
| 2021-10-27 | 25.64 | $26.02 | 8200 |
| 2021-10-26 | 25.60 | $26.14 | 2609 |
| 2021-10-25 | 25.55 | $26.01 | 4400 |
| 2021-10-22 | 25.53 | $26.14 | 2500 |
| 2021-10-21 | 25.50 | $26.09 | 2446 |
| 2021-10-20 | 25.49 | $26.10 | 400 |
| 2021-10-19 | 25.47 | $26.01 | 100 |
| 2021-10-18 | 25.44 | $25.90 | 207 |
| 2021-10-15 | 25.41 | $26.01 | 505 |
| 2021-10-14 | 25.40 | $25.85 | 610 |
| 2021-10-13 | 25.41 | $25.49 | 7200 |
| 2021-10-12 | 25.44 | $25.26 | 1043 |
| 2021-10-11 | 25.47 | $25.29 | 1800 |
| 2021-10-08 | 25.51 | $25.45 | 300 |
| 2021-10-07 | 25.53 | $25.43 | 1300 |
| 2021-10-06 | 25.56 | $25.16 | 800 |
| 2021-10-05 | 25.61 | $25.20 | 4700 |
| 2021-10-04 | 25.66 | $25.05 | 6200 |
| 2021-10-01 | 25.73 | $25.16 | 1700 |
| 2021-09-30 | 25.80 | $25.05 | 3400 |
| 2021-09-29 | 25.87 | $25.18 | 9300 |
| 2021-09-28 | 25.94 | $25.16 | 27800 |
| 2021-09-27 | 26.01 | $25.54 | 816 |
| 2021-09-24 | 26.06 | $25.64 | 500 |
| 2021-09-23 | 26.09 | $25.87 | 714 |
| 2021-09-22 | 26.12 | $25.65 | 1631 |
| 2021-09-21 | 26.16 | $25.46 | 1800 |
| 2021-09-20 | 26.22 | $25.39 | 2200 |
| 2021-09-17 | 26.27 | $25.73 | 2312 |
| 2021-09-16 | 26.30 | $26.01 | 500 |
| 2021-09-15 | 26.32 | $26.08 | 132 |
| 2021-09-14 | 26.34 | $25.92 | 11200 |
| 2021-09-13 | 26.37 | $25.99 | 5200 |
| 2021-09-10 | 26.40 | $25.92 | 800 |
| 2021-09-09 | 26.43 | $26.03 | 2820 |
| 2021-09-08 | 26.45 | $26.14 | 709 |
| 2021-09-07 | 26.46 | $26.22 | 2900 |
| 2021-09-03 | 26.45 | $26.52 | 1204 |
| 2021-09-02 | 26.44 | $26.48 | 1200 |
| 2021-09-01 | 26.43 | $26.47 | 6400 |
| 2021-08-31 | 26.42 | $26.51 | 7518 |
| 2021-08-30 | 26.40 | $26.58 | 608 |
| 2021-08-27 | 26.38 | $26.51 | 2337 |
| 2021-08-26 | 26.35 | $26.39 | 4400 |
| 2021-08-25 | 26.34 | $26.46 | 1546 |
| 2021-08-24 | 26.30 | $26.48 | 5800 |
| 2021-08-23 | 26.27 | $26.52 | 9446 |
| 2021-08-20 | 26.24 | $26.41 | 1700 |
| 2021-08-19 | 26.22 | $26.36 | 2200 |
| 2021-08-18 | 26.19 | $26.33 | 2116 |
| 2021-08-17 | 26.16 | $26.54 | 11605 |
| 2021-08-16 | 26.11 | $26.63 | 5608 |
| 2021-08-13 | 26.05 | $26.53 | 1200 |
| 2021-08-12 | 26.01 | $26.44 | 1037 |
| 2021-08-11 | 25.97 | $26.43 | 400 |
| 2021-08-10 | 25.95 | $26.29 | 5828 |
| 2021-08-09 | 25.92 | $26.21 | 4200 |
| 2021-08-06 | 25.91 | $26.24 | 907 |
| 2021-08-05 | 25.89 | $26.30 | 321 |
| 2021-08-04 | 25.85 | $26.17 | 341 |
| 2021-08-03 | 25.83 | $26.26 | 2000 |
| 2021-08-02 | 25.79 | $26.05 | 400 |
| 2021-07-30 | 25.77 | $26.03 | 1600 |
| 2021-07-29 | 25.75 | $26.05 | 15100 |
| 2021-07-28 | 25.72 | $25.82 | 7334 |
| 2021-07-27 | 25.71 | $25.85 | 2100 |
| 2021-07-26 | 25.70 | $25.92 | 5834 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.09
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.69
Average
27.26
Maximum
33.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.09 | $33.23 | 391 |
| 2026-07-21 | 33.07 | $33.13 | 143 |
| 2026-07-20 | 33.07 | $33.17 | 1435 |
| 2026-07-17 | 33.06 | $33.24 | 7700 |
| 2026-07-16 | 33.04 | $33.42 | 1300 |
| 2026-07-15 | 33.00 | $33.18 | 131 |
| 2026-07-14 | 32.98 | $33.10 | 1100 |
| 2026-07-13 | 32.97 | $33.27 | 408 |
| 2026-07-10 | 32.93 | $33.36 | 401 |
| 2026-07-09 | 32.89 | $33.18 | 200 |
| 2026-07-08 | 32.86 | $33.13 | 1821 |
| 2026-07-07 | 32.83 | $33.34 | 1300 |
| 2026-07-06 | 32.78 | $33.38 | 500 |
| 2026-07-02 | 32.71 | $33.24 | 1100 |
| 2026-07-01 | 32.66 | $32.78 | 1627 |
| 2026-06-30 | 32.64 | $32.78 | 944 |
| 2026-06-29 | 32.63 | $32.71 | 624 |
| 2026-06-26 | 32.62 | $32.47 | 1200 |
| 2026-06-25 | 32.64 | $32.56 | 1433 |
| 2026-06-24 | 32.64 | $32.44 | 1400 |
| 2026-06-23 | 32.67 | $32.45 | 608 |
| 2026-06-22 | 32.69 | $32.67 | 202 |
| 2026-06-18 | 32.69 | $32.76 | 314 |
| 2026-06-17 | 32.68 | $32.66 | 730 |
| 2026-06-16 | 32.69 | $33.06 | 7212 |
| 2026-06-15 | 32.65 | $33.03 | 600 |
| 2026-06-12 | 32.61 | $32.88 | 1100 |
| 2026-06-11 | 32.58 | $32.80 | 1819 |
| 2026-06-10 | 32.55 | $32.41 | 907 |
| 2026-06-09 | 32.57 | $32.59 | 2500 |
| 2026-06-08 | 32.57 | $32.42 | 1510 |
| 2026-06-05 | 32.58 | $32.46 | 2200 |
| 2026-06-04 | 32.60 | $32.90 | 9639 |
| 2026-06-03 | 32.56 | $32.74 | 2000 |
| 2026-06-02 | 32.55 | $32.89 | 3300 |
| 2026-06-01 | 32.51 | $32.65 | 907 |
| 2026-05-29 | 32.49 | $32.66 | 4725 |
| 2026-05-28 | 32.48 | $32.71 | 1535 |
| 2026-05-27 | 32.45 | $32.84 | 127 |
| 2026-05-26 | 32.41 | $32.78 | 700 |
| 2026-05-22 | 32.37 | $32.79 | 200 |
| 2026-05-21 | 32.33 | $32.67 | 3900 |
| 2026-05-20 | 32.29 | $32.55 | 2704 |
| 2026-05-19 | 32.27 | $32.37 | 1312 |
| 2026-05-18 | 32.26 | $32.56 | 635 |
| 2026-05-15 | 32.22 | $32.26 | 2500 |
| 2026-05-14 | 32.22 | $32.47 | 800 |
| 2026-05-13 | 32.19 | $32.17 | 5200 |
| 2026-05-12 | 32.20 | $32.18 | 1200 |
| 2026-05-11 | 32.20 | $32.28 | 800 |
| 2026-05-08 | 32.19 | $32.33 | 4536 |
| 2026-05-07 | 32.17 | $32.29 | 1204 |
| 2026-05-06 | 32.16 | $32.78 | 7800 |
| 2026-05-05 | 32.10 | $32.32 | 6200 |
| 2026-05-04 | 32.07 | $32.22 | 300 |
| 2026-05-01 | 32.06 | $32.54 | 500 |
| 2026-04-30 | 32.01 | $32.52 | 4508 |
| 2026-04-29 | 31.95 | $32.19 | 200 |
| 2026-04-28 | 31.93 | $32.26 | 300 |
| 2026-04-27 | 31.89 | $32.45 | 1345 |
| 2026-04-24 | 31.83 | $32.68 | 6102 |
| 2026-04-23 | 31.74 | $32.57 | 248 |
| 2026-04-22 | 31.66 | $32.29 | 227 |
| 2026-04-21 | 31.59 | $32.17 | 1336 |
| 2026-04-20 | 31.53 | $32.45 | 1342 |
| 2026-04-17 | 31.43 | $32.53 | 1700 |
| 2026-04-16 | 31.32 | $32.04 | 3700 |
| 2026-04-15 | 31.24 | $31.98 | 5300 |
| 2026-04-14 | 31.16 | $32.03 | 1600 |
| 2026-04-13 | 31.07 | $31.84 | 3702 |
| 2026-04-10 | 30.99 | $31.58 | 3733 |
| 2026-04-09 | 30.93 | $31.65 | 4400 |
| 2026-04-08 | 30.85 | $31.54 | 4831 |
| 2026-04-07 | 30.78 | $30.69 | 1108 |
| 2026-04-06 | 30.79 | $30.68 | 2844 |
| 2026-04-02 | 30.80 | $30.56 | 4939 |
| 2026-04-01 | 30.83 | $30.51 | 4946 |
| 2026-03-31 | 30.86 | $30.35 | 18300 |
| 2026-03-30 | 30.92 | $29.78 | 2000 |
| 2026-03-27 | 31.03 | $29.75 | 2748 |
| 2026-03-26 | 31.17 | $30.00 | 4800 |
| 2026-03-25 | 31.29 | $30.37 | 449 |
| 2026-03-24 | 31.39 | $30.21 | 646 |
| 2026-03-23 | 31.51 | $30.35 | 511 |
| 2026-03-20 | 31.64 | $30.02 | 3777 |
| 2026-03-19 | 31.81 | $30.60 | 3807 |
| 2026-03-18 | 31.93 | $30.69 | 1200 |
| 2026-03-17 | 32.07 | $31.41 | 2600 |
| 2026-03-16 | 32.13 | $31.40 | 900 |
| 2026-03-13 | 32.21 | $30.98 | 5620 |
| 2026-03-12 | 32.34 | $31.14 | 3100 |
| 2026-03-11 | 32.47 | $31.56 | 1200 |
| 2026-03-10 | 32.56 | $31.73 | 600 |
| 2026-03-09 | 32.65 | $31.89 | 4800 |
| 2026-03-06 | 32.73 | $31.94 | 145 |
| 2026-03-05 | 32.82 | $32.17 | 4700 |
| 2026-03-04 | 32.88 | $32.58 | 11448 |
| 2026-03-03 | 32.91 | $32.53 | 2400 |
| 2026-03-02 | 32.96 | $33.18 | 1409 |
| 2026-02-27 | 32.93 | $33.46 | 900 |
| 2026-02-26 | 32.88 | $33.23 | 2111 |
| 2026-02-25 | 32.84 | $33.18 | 2900 |
| 2026-02-24 | 32.80 | $33.37 | 900 |
| 2026-02-23 | 32.74 | $33.08 | 3025 |
| 2026-02-20 | 32.71 | $33.19 | 48900 |
| 2026-02-19 | 32.66 | $33.05 | 3600 |
| 2026-02-18 | 32.62 | $33.14 | 4200 |
| 2026-02-17 | 32.56 | $33.17 | 4700 |
| 2026-02-13 | 32.50 | $33.29 | 1627 |
| 2026-02-12 | 32.41 | $33.17 | 1635 |
| 2026-02-11 | 32.33 | $33.40 | 3723 |
| 2026-02-10 | 32.22 | $33.29 | 9900 |
| 2026-02-09 | 32.11 | $33.24 | 600 |
| 2026-02-06 | 31.99 | $33.16 | 6700 |
| 2026-02-05 | 31.87 | $32.68 | 3000 |
| 2026-02-04 | 31.78 | $32.60 | 1100 |
| 2026-02-03 | 31.69 | $32.45 | 3820 |
| 2026-02-02 | 31.61 | $32.40 | 949 |
| 2026-01-30 | 31.53 | $32.04 | 2112 |
| 2026-01-29 | 31.48 | $32.12 | 1380 |
| 2026-01-28 | 31.41 | $31.78 | 2107 |
| 2026-01-27 | 31.37 | $31.88 | 620 |
| 2026-01-26 | 31.32 | $31.68 | 3226 |
| 2026-01-23 | 31.28 | $31.55 | 12700 |
| 2026-01-22 | 31.25 | $31.46 | 6817 |
| 2026-01-21 | 31.23 | $31.31 | 2600 |
| 2026-01-20 | 31.22 | $31.29 | 1139 |
| 2026-01-16 | 31.21 | $31.62 | 5100 |
| 2026-01-15 | 31.17 | $31.48 | 1141 |
| 2026-01-14 | 31.14 | $31.39 | 5837 |
| 2026-01-13 | 31.11 | $31.27 | 1210 |
| 2026-01-12 | 31.10 | $31.32 | 1348 |
| 2026-01-09 | 31.07 | $31.14 | 1830 |
| 2026-01-08 | 31.06 | $31.00 | 831 |
| 2026-01-07 | 31.07 | $30.99 | 3500 |
| 2026-01-06 | 31.08 | $31.26 | 3500 |
| 2026-01-05 | 31.06 | $31.03 | 5034 |
| 2026-01-02 | 31.06 | $30.94 | 1600 |
| 2025-12-31 | 31.08 | $30.93 | 817 |
| 2025-12-30 | 31.09 | $31.08 | 2515 |
| 2025-12-29 | 31.09 | $31.13 | 2533 |
| 2025-12-26 | 31.09 | $31.22 | 6303 |
| 2025-12-24 | 31.08 | $31.15 | 640 |
| 2025-12-23 | 31.07 | $31.06 | 8584 |
| 2025-12-22 | 31.07 | $30.98 | 8830 |
| 2025-12-19 | 31.08 | $30.88 | 9300 |
| 2025-12-18 | 31.10 | $30.78 | 4500 |
| 2025-12-17 | 31.14 | $30.69 | 1100 |
| 2025-12-16 | 31.18 | $30.91 | 3115 |
| 2025-12-15 | 31.21 | $31.15 | 601 |
| 2025-12-12 | 31.22 | $31.00 | 5700 |
| 2025-12-11 | 31.24 | $31.69 | 400 |
| 2025-12-10 | 31.19 | $31.56 | 4100 |
| 2025-12-09 | 31.15 | $31.25 | 400 |
| 2025-12-08 | 31.14 | $31.30 | 300 |
| 2025-12-05 | 31.13 | $31.34 | 300 |
| 2025-12-04 | 31.11 | $31.31 | 1600 |
| 2025-12-03 | 31.08 | $31.39 | 300 |
| 2025-12-02 | 31.05 | $31.27 | 3238 |
| 2025-12-01 | 31.03 | $31.27 | 2430 |
| 2025-11-28 | 31.00 | $31.50 | 1700 |
| 2025-11-26 | 30.95 | $31.20 | 400 |
| 2025-11-25 | 30.92 | $31.13 | 1335 |
| 2025-11-24 | 30.90 | $30.81 | 5400 |
| 2025-11-21 | 30.91 | $30.81 | 400 |
| 2025-11-20 | 30.92 | $30.37 | 743 |
| 2025-11-19 | 30.98 | $30.64 | 4000 |
| 2025-11-18 | 31.02 | $30.73 | 2300 |
| 2025-11-17 | 31.05 | $30.73 | 500 |
| 2025-11-14 | 31.08 | $31.01 | 440 |
| 2025-11-13 | 31.09 | $31.12 | 1300 |
| 2025-11-12 | 31.09 | $31.29 | 1200 |
| 2025-11-11 | 31.07 | $31.14 | 1100 |
| 2025-11-10 | 31.06 | $30.85 | 6534 |
| 2025-11-07 | 31.08 | $30.60 | 4700 |
| 2025-11-06 | 31.13 | $30.50 | 8900 |
| 2025-11-05 | 31.20 | $30.74 | 6340 |
| 2025-11-04 | 31.24 | $30.60 | 242 |
| 2025-11-03 | 31.31 | $30.77 | 1000 |
| 2025-10-31 | 31.37 | $30.97 | 2745 |
| 2025-10-30 | 31.41 | $31.14 | 233 |
| 2025-10-29 | 31.44 | $31.24 | 810 |
| 2025-10-28 | 31.46 | $31.58 | 4420 |
| 2025-10-27 | 31.45 | $31.71 | 1049 |
| 2025-10-24 | 31.42 | $31.61 | 2100 |
| 2025-10-23 | 31.40 | $31.60 | 1747 |
| 2025-10-22 | 31.38 | $31.56 | 508 |
| 2025-10-21 | 31.36 | $31.74 | 1306 |
| 2025-10-20 | 31.32 | $31.77 | 700 |
| 2025-10-17 | 31.27 | $31.68 | 1311 |
| 2025-10-16 | 31.23 | $31.50 | 2215 |
| 2025-10-15 | 31.20 | $31.47 | 2215 |
| 2025-10-14 | 31.17 | $31.32 | 1600 |
| 2025-10-13 | 31.16 | $31.19 | 5026 |
| 2025-10-10 | 31.15 | $30.99 | 311 |
| 2025-10-09 | 31.17 | $31.31 | 4300 |
| 2025-10-08 | 31.15 | $31.41 | 400 |
| 2025-10-07 | 31.13 | $31.30 | 1700 |
| 2025-10-06 | 31.11 | $31.46 | 1834 |
| 2025-10-03 | 31.07 | $31.48 | 5413 |
| 2025-10-02 | 31.03 | $31.36 | 3100 |
| 2025-10-01 | 31.00 | $31.29 | 1700 |
| 2025-09-30 | 30.96 | $31.13 | 900 |
| 2025-09-29 | 30.95 | $30.72 | 4100 |
| 2025-09-26 | 30.97 | $30.64 | 740 |
| 2025-09-25 | 31.01 | $30.70 | 800 |
| 2025-09-24 | 31.04 | $30.90 | 1000 |
| 2025-09-23 | 31.05 | $31.05 | 939 |
| 2025-09-22 | 31.05 | $31.03 | 2800 |
| 2025-09-19 | 31.05 | $31.09 | 1216 |
| 2025-09-18 | 31.05 | $31.13 | 900 |
| 2025-09-17 | 31.04 | $31.10 | 3312 |
| 2025-09-16 | 31.04 | $31.11 | 1400 |
| 2025-09-15 | 31.03 | $31.20 | 6107 |
| 2025-09-12 | 31.01 | $31.31 | 348 |
| 2025-09-11 | 30.98 | $31.40 | 1641 |
| 2025-09-10 | 30.93 | $31.18 | 2000 |
| 2025-09-09 | 30.91 | $31.12 | 808 |
| 2025-09-08 | 30.89 | $31.17 | 1634 |
| 2025-09-05 | 30.86 | $31.08 | 526 |
| 2025-09-04 | 30.83 | $30.96 | 2304 |
| 2025-09-03 | 30.82 | $30.76 | 1729 |
| 2025-09-02 | 30.83 | $30.66 | 1600 |
| 2025-08-29 | 30.84 | $30.84 | 736 |
| 2025-08-28 | 30.84 | $30.92 | 5900 |
| 2025-08-27 | 30.84 | $30.92 | 408 |
| 2025-08-26 | 30.83 | $30.98 | 1500 |
| 2025-08-25 | 30.81 | $30.88 | 11900 |
| 2025-08-22 | 30.80 | $31.17 | 800 |
| 2025-08-21 | 30.77 | $30.89 | 723 |
| 2025-08-20 | 30.75 | $31.07 | 641 |
| 2025-08-19 | 30.72 | $30.85 | 1600 |
| 2025-08-18 | 30.70 | $30.76 | 726 |
| 2025-08-15 | 30.70 | $30.80 | 1018 |
| 2025-08-14 | 30.69 | $30.85 | 1933 |
| 2025-08-13 | 30.67 | $30.83 | 4109 |
| 2025-08-12 | 30.65 | $30.74 | 1000 |
| 2025-08-11 | 30.65 | $30.63 | 500 |
| 2025-08-08 | 30.65 | $30.66 | 2500 |
| 2025-08-07 | 30.65 | $30.52 | 1000 |
| 2025-08-06 | 30.66 | $30.31 | 7544 |
| 2025-08-05 | 30.70 | $30.23 | 300 |
| 2025-08-04 | 30.74 | $30.40 | 2300 |
| 2025-08-01 | 30.78 | $30.17 | 1400 |
| 2025-07-31 | 30.85 | $30.26 | 1339 |
| 2025-07-30 | 30.91 | $30.55 | 1231 |
| 2025-07-29 | 30.94 | $30.83 | 2500 |
| 2025-07-28 | 30.96 | $30.95 | 2200 |
| 2025-07-25 | 30.96 | $31.36 | 2207 |
| 2025-07-24 | 30.91 | $31.30 | 541 |
| 2025-07-23 | 30.87 | $31.27 | 3200 |
| 2025-07-22 | 30.83 | $31.17 | 1832 |
| 2025-07-21 | 30.80 | $30.86 | 2800 |
| 2025-07-18 | 30.79 | $30.99 | 148 |
| 2025-07-17 | 30.77 | $31.15 | 605 |
| 2025-07-16 | 30.73 | $30.81 | 1300 |
| 2025-07-15 | 30.72 | $30.57 | 1222 |
| 2025-07-14 | 30.74 | $30.77 | 442 |
| 2025-07-11 | 30.73 | $30.84 | 10200 |
| 2025-07-10 | 30.72 | $31.07 | 400 |
| 2025-07-09 | 30.69 | $30.94 | 1621 |
| 2025-07-08 | 30.66 | $30.92 | 5200 |
| 2025-07-07 | 30.63 | $30.88 | 2500 |
| 2025-07-03 | 30.61 | $31.07 | 2128 |
| 2025-07-02 | 30.56 | $31.10 | 14800 |
| 2025-07-01 | 30.50 | $30.93 | 4000 |
| 2025-06-30 | 30.45 | $30.79 | 1030 |
| 2025-06-27 | 30.42 | $30.71 | 1200 |
| 2025-06-26 | 30.39 | $30.56 | 2908 |
| 2025-06-25 | 30.37 | $30.35 | 8218 |
| 2025-06-24 | 30.37 | $30.63 | 900 |
| 2025-06-23 | 30.34 | $30.30 | 1200 |
| 2025-06-20 | 30.35 | $30.09 | 1700 |
| 2025-06-18 | 30.38 | $30.20 | 900 |
| 2025-06-17 | 30.40 | $30.24 | 3000 |
| 2025-06-16 | 30.41 | $30.58 | 2400 |
| 2025-06-13 | 30.39 | $30.54 | 4014 |
| 2025-06-12 | 30.38 | $30.91 | 5700 |
| 2025-06-11 | 30.32 | $30.68 | 2837 |
| 2025-06-10 | 30.28 | $30.71 | 3600 |
| 2025-06-09 | 30.24 | $30.60 | 1000 |
| 2025-06-06 | 30.20 | $30.67 | 300 |
| 2025-06-05 | 30.15 | $30.54 | 405 |
| 2025-06-04 | 30.11 | $30.59 | 2238 |
| 2025-06-03 | 30.06 | $30.45 | 1900 |
| 2025-06-02 | 30.02 | $30.47 | 3900 |
| 2025-05-30 | 29.97 | $30.47 | 7132 |
| 2025-05-29 | 29.92 | $30.40 | 17719 |
| 2025-05-28 | 29.87 | $30.23 | 2100 |
| 2025-05-27 | 29.83 | $30.49 | 1734 |
| 2025-05-23 | 29.76 | $30.13 | 138 |
| 2025-05-22 | 29.73 | $30.17 | 427 |
| 2025-05-21 | 29.68 | $30.29 | 1600 |
| 2025-05-20 | 29.61 | $30.45 | 214 |
| 2025-05-19 | 29.53 | $30.41 | 5613 |
| 2025-05-16 | 29.43 | $30.22 | 100 |
| 2025-05-15 | 29.35 | $30.12 | 4724 |
| 2025-05-14 | 29.27 | $29.68 | 12410 |
| 2025-05-13 | 29.23 | $29.81 | 3500 |
| 2025-05-12 | 29.16 | $29.87 | 7700 |
| 2025-05-09 | 29.09 | $29.49 | 5615 |
| 2025-05-08 | 29.05 | $29.48 | 2008 |
| 2025-05-07 | 29.00 | $29.60 | 10507 |
| 2025-05-06 | 28.94 | $29.51 | 16500 |
| 2025-05-05 | 28.88 | $29.64 | 13431 |
| 2025-05-02 | 28.80 | $29.71 | 3508 |
| 2025-05-01 | 28.70 | $29.10 | 14800 |
| 2025-04-30 | 28.66 | $29.17 | 3611 |
| 2025-04-29 | 28.61 | $28.97 | 2030 |
| 2025-04-28 | 28.57 | $28.89 | 9240 |
| 2025-04-25 | 28.54 | $28.85 | 503 |
| 2025-04-24 | 28.50 | $28.82 | 11942 |
| 2025-04-23 | 28.47 | $28.51 | 3416 |
| 2025-04-22 | 28.47 | $28.51 | 1046 |
| 2025-04-21 | 28.46 | $28.01 | 5236 |
| 2025-04-17 | 28.51 | $28.36 | 8407 |
| 2025-04-16 | 28.53 | $28.14 | 1423 |
| 2025-04-15 | 28.57 | $28.47 | 1300 |
| 2025-04-14 | 28.58 | $28.59 | 15928 |
| 2025-04-11 | 28.58 | $28.29 | 2221 |
| 2025-04-10 | 28.61 | $27.76 | 4900 |
| 2025-04-09 | 28.70 | $28.07 | 3436 |
| 2025-04-08 | 28.76 | $26.54 | 906 |
| 2025-04-07 | 28.99 | $26.77 | 14900 |
| 2025-04-04 | 29.23 | $27.24 | 21700 |
| 2025-04-03 | 29.44 | $28.85 | 2900 |
| 2025-04-02 | 29.50 | $29.24 | 4600 |
| 2025-04-01 | 29.53 | $29.13 | 2500 |
| 2025-03-31 | 29.57 | $29.20 | 2200 |
| 2025-03-28 | 29.61 | $29.12 | 1117 |
| 2025-03-27 | 29.66 | $29.44 | 2521 |
| 2025-03-26 | 29.68 | $29.41 | 4119 |
| 2025-03-25 | 29.71 | $29.53 | 17200 |
| 2025-03-24 | 29.73 | $29.64 | 1200 |
| 2025-03-21 | 29.74 | $29.53 | 2510 |
| 2025-03-20 | 29.76 | $29.76 | 500 |
| 2025-03-19 | 29.76 | $29.84 | 2316 |
| 2025-03-18 | 29.76 | $29.77 | 733 |
| 2025-03-17 | 29.75 | $29.97 | 900 |
| 2025-03-14 | 29.73 | $29.62 | 1016 |
| 2025-03-13 | 29.74 | $29.29 | 845 |
| 2025-03-12 | 29.79 | $29.54 | 1800 |
| 2025-03-11 | 29.82 | $29.76 | 8620 |
| 2025-03-10 | 29.82 | $30.04 | 7223 |
| 2025-03-07 | 29.80 | $30.49 | 5200 |
| 2025-03-06 | 29.73 | $30.06 | 4443 |
| 2025-03-05 | 29.69 | $30.25 | 1200 |
| 2025-03-04 | 29.63 | $29.74 | 11900 |
| 2025-03-03 | 29.62 | $29.88 | 6700 |
| 2025-02-28 | 29.59 | $29.85 | 9100 |
| 2025-02-27 | 29.57 | $29.57 | 7100 |
| 2025-02-26 | 29.57 | $29.89 | 45100 |
| 2025-02-25 | 29.53 | $29.98 | 445 |
| 2025-02-24 | 29.49 | $29.85 | 8920 |
| 2025-02-21 | 29.45 | $29.95 | 1326 |
| 2025-02-20 | 29.40 | $29.95 | 541 |
| 2025-02-19 | 29.34 | $29.77 | 440 |
| 2025-02-18 | 29.29 | $29.71 | 2744 |
| 2025-02-14 | 29.25 | $29.53 | 5000 |
| 2025-02-13 | 29.22 | $29.66 | 4700 |
| 2025-02-12 | 29.17 | $29.45 | 122 |
| 2025-02-11 | 29.14 | $29.44 | 4610 |
| 2025-02-10 | 29.11 | $29.29 | 1000 |
| 2025-02-07 | 29.09 | $29.19 | 5236 |
| 2025-02-06 | 29.08 | $29.38 | 1300 |
| 2025-02-05 | 29.05 | $29.36 | 4219 |
| 2025-02-04 | 29.02 | $29.15 | 1412 |
| 2025-02-03 | 29.00 | $29.03 | 8816 |
| 2025-01-31 | 29.00 | $29.29 | 816 |
| 2025-01-30 | 28.97 | $29.35 | 7447 |
| 2025-01-29 | 28.93 | $29.01 | 5100 |
| 2025-01-28 | 28.92 | $29.07 | 2923 |
| 2025-01-27 | 28.91 | $29.17 | 3623 |
| 2025-01-24 | 28.88 | $29.56 | 4100 |
| 2025-01-23 | 28.81 | $29.43 | 1200 |
| 2025-01-22 | 28.74 | $29.30 | 6235 |
| 2025-01-21 | 28.69 | $29.30 | 3000 |
| 2025-01-17 | 28.62 | $28.85 | 2000 |
| 2025-01-16 | 28.60 | $28.66 | 3300 |
| 2025-01-15 | 28.59 | $28.44 | 900 |
| 2025-01-14 | 28.61 | $28.19 | 25700 |
| 2025-01-13 | 28.65 | $28.06 | 3828 |
| 2025-01-10 | 28.71 | $28.07 | 4224 |
| 2025-01-08 | 28.78 | $28.48 | 714 |
| 2025-01-07 | 28.81 | $28.41 | 2200 |
| 2025-01-06 | 28.85 | $28.45 | 1108 |
| 2025-01-03 | 28.90 | $28.48 | 7000 |
| 2025-01-02 | 28.94 | $28.32 | 2300 |
| 2024-12-31 | 29.01 | $28.43 | 10336 |
| 2024-12-30 | 29.07 | $28.50 | 8100 |
| 2024-12-27 | 29.13 | $28.76 | 1700 |
| 2024-12-26 | 29.16 | $28.89 | 300 |
| 2024-12-24 | 29.19 | $28.86 | 1200 |
| 2024-12-23 | 29.23 | $28.66 | 10200 |
| 2024-12-20 | 29.29 | $28.46 | 5103 |
| 2024-12-19 | 29.38 | $28.42 | 10507 |
| 2024-12-18 | 29.48 | $28.63 | 3429 |
| 2024-12-17 | 29.57 | $29.30 | 1100 |
| 2024-12-16 | 29.59 | $29.42 | 1228 |
| 2024-12-13 | 29.61 | $29.33 | 1800 |
| 2024-12-12 | 29.64 | $29.51 | 1000 |
| 2024-12-11 | 29.65 | $29.64 | 3844 |
| 2024-12-10 | 29.66 | $29.43 | 5638 |
| 2024-12-09 | 29.68 | $29.74 | 210 |
| 2024-12-06 | 29.67 | $29.80 | 1200 |
| 2024-12-05 | 29.66 | $29.85 | 700 |
| 2024-12-04 | 29.64 | $29.78 | 1147 |
| 2024-12-03 | 29.63 | $29.78 | 300 |
| 2024-12-02 | 29.61 | $29.93 | 3500 |
| 2024-11-29 | 29.58 | $29.87 | 424 |
| 2024-11-27 | 29.54 | $29.71 | 5400 |
| 2024-11-26 | 29.53 | $29.63 | 2000 |
| 2024-11-25 | 29.52 | $29.55 | 2048 |
| 2024-11-22 | 29.51 | $29.50 | 1300 |
| 2024-11-21 | 29.51 | $29.25 | 8800 |
| 2024-11-20 | 29.54 | $29.08 | 123112 |
| 2024-11-19 | 29.59 | $29.13 | 145400 |
| 2024-11-18 | 29.64 | $29.13 | 300 |
| 2024-11-15 | 29.69 | $29.04 | 8534 |
| 2024-11-14 | 29.76 | $29.28 | 1300 |
| 2024-11-13 | 29.81 | $29.44 | 1145 |
| 2024-11-12 | 29.85 | $29.51 | 2800 |
| 2024-11-11 | 29.89 | $29.87 | 1216 |
| 2024-11-08 | 29.89 | $29.99 | 3134 |
| 2024-11-07 | 29.88 | $30.03 | 100 |
| 2024-11-06 | 29.86 | $29.85 | 1200 |
| 2024-11-05 | 29.86 | $29.82 | 10900 |
| 2024-11-04 | 29.87 | $29.48 | 1800 |
| 2024-11-01 | 29.91 | $29.53 | 700 |
| 2024-10-31 | 29.95 | $29.44 | 1800 |
| 2024-10-30 | 30.00 | $29.81 | 2948 |
| 2024-10-29 | 30.02 | $29.88 | 3047 |
| 2024-10-28 | 30.03 | $30.00 | 1200 |
| 2024-10-25 | 30.04 | $29.89 | 2537 |
| 2024-10-24 | 30.05 | $30.03 | 330 |
| 2024-10-23 | 30.06 | $29.98 | 9100 |
| 2024-10-22 | 30.06 | $30.10 | 2600 |
| 2024-10-21 | 30.06 | $30.16 | 300 |
| 2024-10-18 | 30.05 | $30.39 | 400 |
| 2024-10-17 | 30.01 | $30.36 | 4800 |
| 2024-10-16 | 29.98 | $30.18 | 3546 |
| 2024-10-15 | 29.96 | $30.13 | 4200 |
| 2024-10-14 | 29.94 | $30.35 | 2000 |
| 2024-10-11 | 29.90 | $30.15 | 300 |
| 2024-10-10 | 29.87 | $29.92 | 200 |
| 2024-10-09 | 29.86 | $30.02 | 100 |
| 2024-10-08 | 29.85 | $29.87 | 1111 |
| 2024-10-07 | 29.84 | $29.72 | 6140 |
| 2024-10-04 | 29.86 | $29.87 | 2302 |
| 2024-10-03 | 29.86 | $29.85 | 640 |
| 2024-10-02 | 29.86 | $30.07 | 5000 |
| 2024-10-01 | 29.83 | $30.05 | 3637 |
| 2024-09-30 | 29.81 | $30.15 | 1000 |
| 2024-09-27 | 29.78 | $30.27 | 1135 |
| 2024-09-26 | 29.72 | $30.45 | 1935 |
| 2024-09-25 | 29.65 | $30.10 | 3000 |
| 2024-09-24 | 29.60 | $30.10 | 1004 |
| 2024-09-23 | 29.55 | $30.02 | 2250 |
| 2024-09-20 | 29.50 | $29.82 | 400 |
| 2024-09-19 | 29.46 | $30.06 | 414 |
| 2024-09-18 | 29.40 | $29.72 | 5200 |
| 2024-09-17 | 29.37 | $29.83 | 2100 |
| 2024-09-16 | 29.32 | $29.91 | 4800 |
| 2024-09-13 | 29.25 | $29.73 | 5800 |
| 2024-09-12 | 29.20 | $29.57 | 200 |
| 2024-09-11 | 29.17 | $29.34 | 449 |
| 2024-09-10 | 29.15 | $29.33 | 1747 |
| 2024-09-09 | 29.13 | $29.31 | 1107 |
| 2024-09-06 | 29.11 | $29.01 | 6500 |
| 2024-09-05 | 29.12 | $29.34 | 2800 |
| 2024-09-04 | 29.10 | $29.51 | 100 |
| 2024-09-03 | 29.05 | $29.43 | 11711 |
| 2024-08-30 | 29.01 | $29.77 | 4334 |
| 2024-08-29 | 28.93 | $29.59 | 3121 |
| 2024-08-28 | 28.86 | $29.49 | 1500 |
| 2024-08-27 | 28.80 | $29.54 | 1900 |
| 2024-08-26 | 28.72 | $29.50 | 1231 |
| 2024-08-23 | 28.64 | $29.52 | 400 |
| 2024-08-22 | 28.55 | $29.21 | 1200 |
| 2024-08-21 | 28.48 | $29.25 | 1100 |
| 2024-08-20 | 28.39 | $29.07 | 1835 |
| 2024-08-19 | 28.32 | $29.02 | 1500 |
| 2024-08-16 | 28.25 | $28.80 | 902 |
| 2024-08-15 | 28.19 | $28.79 | 3800 |
| 2024-08-14 | 28.13 | $28.53 | 1717 |
| 2024-08-13 | 28.09 | $28.36 | 1000 |
| 2024-08-12 | 28.06 | $28.01 | 334 |
| 2024-08-09 | 28.06 | $28.15 | 1000 |
| 2024-08-08 | 28.05 | $28.07 | 824 |
| 2024-08-07 | 28.05 | $27.61 | 1800 |
| 2024-08-06 | 28.10 | $27.70 | 300 |
| 2024-08-05 | 28.14 | $27.47 | 11900 |
| 2024-08-02 | 28.21 | $28.04 | 1400 |
| 2024-08-01 | 28.23 | $28.18 | 900 |
| 2024-07-31 | 28.23 | $28.47 | 200 |
| 2024-07-30 | 28.21 | $28.22 | 1200 |
| 2024-07-29 | 28.21 | $28.29 | 1327 |
| 2024-07-26 | 28.20 | $28.34 | 1300 |
| 2024-07-25 | 28.19 | $27.98 | 245 |
| 2024-07-24 | 28.21 | $28.00 | 715 |
| 2024-07-23 | 28.23 | $28.28 | 10400 |
| 2024-07-22 | 28.22 | $28.43 | 6900 |
| 2024-07-19 | 28.20 | $28.21 | 3604 |
| 2024-07-18 | 28.20 | $28.43 | 3744 |
| 2024-07-17 | 28.18 | $28.67 | 1400 |
| 2024-07-16 | 28.13 | $28.62 | 1500 |
| 2024-07-15 | 28.07 | $28.44 | 1300 |
| 2024-07-12 | 28.04 | $28.55 | 1829 |
| 2024-07-11 | 27.98 | $28.26 | 3610 |
| 2024-07-10 | 27.95 | $28.17 | 4249 |
| 2024-07-09 | 27.93 | $27.89 | 3721 |
| 2024-07-08 | 27.93 | $28.04 | 4000 |
| 2024-07-05 | 27.92 | $28.04 | 4817 |
| 2024-07-03 | 27.91 | $27.93 | 1400 |
| 2024-07-02 | 27.91 | $27.78 | 1700 |
| 2024-07-01 | 27.92 | $27.70 | 3500 |
| 2024-06-28 | 27.94 | $27.78 | 1100 |
| 2024-06-27 | 27.96 | $27.89 | 700 |
| 2024-06-26 | 27.97 | $27.93 | 700 |
| 2024-06-25 | 27.97 | $28.12 | 500 |
| 2024-06-24 | 27.96 | $28.28 | 2700 |
| 2024-06-21 | 27.92 | $28.17 | 336 |
| 2024-06-20 | 27.90 | $28.21 | 2637 |
| 2024-06-18 | 27.86 | $28.30 | 440 |
| 2024-06-17 | 27.82 | $28.18 | 1928 |
| 2024-06-14 | 27.78 | $27.88 | 746 |
| 2024-06-13 | 27.77 | $28.09 | 222 |
| 2024-06-12 | 27.74 | $28.09 | 2100 |
| 2024-06-11 | 27.70 | $27.83 | 320 |
| 2024-06-10 | 27.68 | $27.92 | 6617 |
| 2024-06-07 | 27.66 | $27.97 | 1440 |
| 2024-06-06 | 27.63 | $28.03 | 500 |
| 2024-06-05 | 27.58 | $27.98 | 900 |
| 2024-06-04 | 27.54 | $27.78 | 401 |
| 2024-06-03 | 27.52 | $27.62 | 725 |
| 2024-05-31 | 27.51 | $27.66 | 938 |
| 2024-05-30 | 27.49 | $27.39 | 731 |
| 2024-05-29 | 27.50 | $27.27 | 700 |
| 2024-05-28 | 27.53 | $27.55 | 1517 |
| 2024-05-24 | 27.52 | $27.85 | 1217 |
| 2024-05-23 | 27.49 | $27.77 | 248 |
| 2024-05-22 | 27.46 | $27.96 | 2345 |
| 2024-05-21 | 27.41 | $28.01 | 500 |
| 2024-05-20 | 27.34 | $27.98 | 2200 |
| 2024-05-17 | 27.28 | $27.99 | 1323 |
| 2024-05-16 | 27.20 | $28.02 | 5238 |
| 2024-05-15 | 27.12 | $28.07 | 4800 |
| 2024-05-14 | 27.02 | $27.77 | 9134 |
| 2024-05-13 | 26.94 | $27.62 | 500 |
| 2024-05-10 | 26.86 | $27.61 | 829 |
| 2024-05-09 | 26.79 | $27.44 | 800 |
| 2024-05-08 | 26.72 | $27.23 | 3842 |
| 2024-05-07 | 26.66 | $27.04 | 1639 |
| 2024-05-06 | 26.62 | $26.91 | 4700 |
| 2024-05-03 | 26.59 | $26.74 | 9315 |
| 2024-05-02 | 26.58 | $26.43 | 300 |
| 2024-05-01 | 26.59 | $26.41 | 1100 |
| 2024-04-30 | 26.61 | $26.49 | 1900 |
| 2024-04-29 | 26.63 | $26.74 | 404 |
| 2024-04-26 | 26.61 | $26.65 | 900 |
| 2024-04-25 | 26.61 | $26.54 | 3800 |
| 2024-04-24 | 26.62 | $26.62 | 4313 |
| 2024-04-23 | 26.62 | $26.57 | 25600 |
| 2024-04-22 | 26.62 | $26.36 | 1340 |
| 2024-04-19 | 26.65 | $26.17 | 300 |
| 2024-04-18 | 26.70 | $26.10 | 4300 |
| 2024-04-17 | 26.76 | $26.16 | 4200 |
| 2024-04-16 | 26.83 | $26.17 | 1240 |
| 2024-04-15 | 26.90 | $26.17 | 6339 |
| 2024-04-12 | 26.97 | $26.38 | 900 |
| 2024-04-11 | 27.04 | $26.78 | 12217 |
| 2024-04-10 | 27.06 | $26.75 | 1800 |
| 2024-04-09 | 27.10 | $26.87 | 4544 |
| 2024-04-08 | 27.12 | $26.95 | 3017 |
| 2024-04-05 | 27.14 | $26.94 | 323 |
| 2024-04-04 | 27.16 | $26.77 | 4500 |
| 2024-04-03 | 27.20 | $27.04 | 1300 |
| 2024-04-02 | 27.22 | $27.06 | 3200 |
| 2024-04-01 | 27.23 | $27.24 | 1334 |
| 2024-03-28 | 27.23 | $27.34 | 300 |
| 2024-03-27 | 27.22 | $27.40 | 821 |
| 2024-03-26 | 27.20 | $27.29 | 3706 |
| 2024-03-25 | 27.19 | $27.27 | 344 |
| 2024-03-22 | 27.18 | $27.41 | 200 |
| 2024-03-21 | 27.16 | $27.44 | 3111 |
| 2024-03-20 | 27.13 | $27.33 | 925 |
| 2024-03-19 | 27.11 | $27.12 | 2912 |
| 2024-03-18 | 27.11 | $27.14 | 700 |
| 2024-03-15 | 27.10 | $27.22 | 1202 |
| 2024-03-14 | 27.09 | $27.43 | 830 |
| 2024-03-13 | 27.05 | $27.53 | 6218 |
| 2024-03-12 | 27.00 | $27.59 | 4100 |
| 2024-03-11 | 26.94 | $27.33 | 5436 |
| 2024-03-08 | 26.90 | $27.36 | 2300 |
| 2024-03-07 | 26.85 | $27.48 | 4700 |
| 2024-03-06 | 26.79 | $27.16 | 4711 |
| 2024-03-05 | 26.75 | $26.96 | 2209 |
| 2024-03-04 | 26.73 | $27.13 | 1900 |
| 2024-03-01 | 26.68 | $27.10 | 1200 |
| 2024-02-29 | 26.64 | $26.86 | 1906 |
| 2024-02-28 | 26.62 | $26.83 | 1313 |
| 2024-02-27 | 26.59 | $26.95 | 2200 |
| 2024-02-26 | 26.56 | $27.00 | 8100 |
| 2024-02-23 | 26.51 | $27.10 | 2411 |
| 2024-02-22 | 26.45 | $27.04 | 1200 |
| 2024-02-21 | 26.38 | $26.78 | 900 |
| 2024-02-20 | 26.34 | $26.70 | 2300 |
| 2024-02-16 | 26.30 | $26.62 | 1600 |
| 2024-02-15 | 26.27 | $26.63 | 5700 |
| 2024-02-14 | 26.23 | $26.47 | 3300 |
| 2024-02-13 | 26.21 | $26.22 | 3426 |
| 2024-02-12 | 26.21 | $26.56 | 8400 |
| 2024-02-09 | 26.17 | $26.59 | 5600 |
| 2024-02-08 | 26.13 | $26.57 | 7602 |
| 2024-02-07 | 26.08 | $26.49 | 8300 |
| 2024-02-06 | 26.04 | $26.33 | 700 |
| 2024-02-05 | 26.01 | $26.22 | 11328 |
| 2024-02-02 | 25.98 | $26.25 | 9300 |
| 2024-02-01 | 25.96 | $26.23 | 2416 |
| 2024-01-31 | 25.93 | $26.03 | 13114 |
| 2024-01-30 | 25.92 | $26.29 | 1900 |
| 2024-01-29 | 25.88 | $26.22 | 8441 |
| 2024-01-26 | 25.84 | $26.12 | 7800 |
| 2024-01-25 | 25.81 | $26.05 | 8519 |
| 2024-01-24 | 25.79 | $26.03 | 8700 |
| 2024-01-23 | 25.76 | $26.08 | 4617 |
| 2024-01-22 | 25.73 | $26.02 | 3600 |
| 2024-01-19 | 25.70 | $25.96 | 300 |
| 2024-01-18 | 25.67 | $25.80 | 6100 |
| 2024-01-17 | 25.65 | $25.61 | 800 |
| 2024-01-16 | 25.66 | $25.67 | 14020 |
| 2024-01-12 | 25.66 | $25.91 | 530 |
| 2024-01-11 | 25.63 | $25.83 | 8214 |
| 2024-01-10 | 25.61 | $25.77 | 6900 |
| 2024-01-09 | 25.59 | $25.70 | 2600 |
| 2024-01-08 | 25.58 | $25.75 | 2848 |
| 2024-01-05 | 25.56 | $25.57 | 2700 |
| 2024-01-04 | 25.56 | $25.65 | 2900 |
| 2024-01-03 | 25.55 | $25.60 | 2900 |
| 2024-01-02 | 25.55 | $25.77 | 2542 |
| 2023-12-29 | 25.53 | $25.92 | 609 |
| 2023-12-28 | 25.48 | $25.91 | 300 |
| 2023-12-27 | 25.44 | $25.92 | 337 |
| 2023-12-26 | 25.39 | $25.85 | 1400 |
| 2023-12-22 | 25.34 | $25.76 | 2629 |
| 2023-12-21 | 25.30 | $25.59 | 17730 |
| 2023-12-20 | 25.26 | $25.43 | 8420 |
| 2023-12-19 | 25.25 | $25.68 | 6642 |
| 2023-12-18 | 25.20 | $25.60 | 2639 |
| 2023-12-15 | 25.16 | $25.47 | 600 |
| 2023-12-14 | 25.13 | $25.59 | 8019 |
| 2023-12-13 | 25.08 | $25.56 | 4308 |
| 2023-12-12 | 25.03 | $25.34 | 545 |
| 2023-12-11 | 24.99 | $25.17 | 11600 |
| 2023-12-08 | 24.98 | $24.94 | 4600 |
| 2023-12-07 | 24.98 | $25.30 | 1010 |
| 2023-12-06 | 24.95 | $25.19 | 600 |
| 2023-12-05 | 24.92 | $25.23 | 2930 |
| 2023-12-04 | 24.89 | $25.34 | 3000 |
| 2023-12-01 | 24.84 | $25.42 | 1900 |
| 2023-11-30 | 24.78 | $25.22 | 1200 |
| 2023-11-29 | 24.73 | $25.11 | 2100 |
| 2023-11-28 | 24.69 | $25.10 | 1300 |
| 2023-11-27 | 24.65 | $25.13 | 800 |
| 2023-11-24 | 24.60 | $25.16 | 200 |
| 2023-11-22 | 24.54 | $25.09 | 1800 |
| 2023-11-21 | 24.48 | $25.01 | 600 |
| 2023-11-20 | 24.43 | $24.92 | 2318 |
| 2023-11-17 | 24.38 | $24.87 | 500 |
| 2023-11-16 | 24.33 | $24.77 | 400 |
| 2023-11-15 | 24.28 | $24.82 | 2601 |
| 2023-11-14 | 24.22 | $24.84 | 1500 |
| 2023-11-13 | 24.16 | $24.49 | 1045 |
| 2023-11-10 | 24.12 | $24.50 | 3147 |
| 2023-11-09 | 24.08 | $24.30 | 7134 |
| 2023-11-08 | 24.06 | $24.25 | 2100 |
| 2023-11-07 | 24.04 | $24.24 | 133 |
| 2023-11-06 | 24.02 | $24.25 | 4445 |
| 2023-11-03 | 23.99 | $24.25 | 3000 |
| 2023-11-02 | 23.97 | $24.15 | 3443 |
| 2023-11-01 | 23.95 | $23.71 | 4528 |
| 2023-10-31 | 23.97 | $23.67 | 5500 |
| 2023-10-30 | 24.00 | $23.64 | 1900 |
| 2023-10-27 | 24.04 | $23.31 | 1000 |
| 2023-10-26 | 24.12 | $23.61 | 12300 |
| 2023-10-25 | 24.17 | $23.75 | 3511 |
| 2023-10-24 | 24.22 | $23.91 | 9600 |
| 2023-10-23 | 24.25 | $23.78 | 348 |
| 2023-10-20 | 24.30 | $23.80 | 2300 |
| 2023-10-19 | 24.35 | $24.04 | 619 |
| 2023-10-18 | 24.39 | $24.18 | 612 |
| 2023-10-17 | 24.41 | $24.48 | 2742 |
| 2023-10-16 | 24.40 | $24.40 | 1000 |
| 2023-10-13 | 24.40 | $24.19 | 513 |
| 2023-10-12 | 24.42 | $24.30 | 3332 |
| 2023-10-11 | 24.43 | $24.49 | 6140 |
| 2023-10-10 | 24.43 | $24.38 | 1007 |
| 2023-10-09 | 24.43 | $24.18 | 526 |
| 2023-10-06 | 24.46 | $24.14 | 2200 |
| 2023-10-05 | 24.49 | $23.92 | 3000 |
| 2023-10-04 | 24.55 | $23.98 | 832 |
| 2023-10-03 | 24.61 | $23.81 | 2120 |
| 2023-10-02 | 24.70 | $24.01 | 4600 |
| 2023-09-29 | 24.77 | $24.19 | 527 |
| 2023-09-28 | 24.83 | $24.34 | 2500 |
| 2023-09-27 | 24.88 | $24.20 | 2200 |
| 2023-09-26 | 24.96 | $24.25 | 900 |
| 2023-09-25 | 25.03 | $24.53 | 400 |
| 2023-09-22 | 25.08 | $24.56 | 3800 |
| 2023-09-21 | 25.14 | $24.61 | 2600 |
| 2023-09-20 | 25.19 | $24.96 | 4300 |
| 2023-09-19 | 25.22 | $25.03 | 300 |
| 2023-09-18 | 25.24 | $25.03 | 5330 |
| 2023-09-15 | 25.26 | $25.04 | 805 |
| 2023-09-14 | 25.28 | $25.22 | 3746 |
| 2023-09-13 | 25.29 | $25.05 | 4405 |
| 2023-09-12 | 25.31 | $25.17 | 1038 |
| 2023-09-11 | 25.33 | $25.32 | 1900 |
| 2023-09-08 | 25.33 | $25.14 | 1500 |
| 2023-09-07 | 25.35 | $25.16 | 100 |
| 2023-09-06 | 25.37 | $25.14 | 3600 |
| 2023-09-05 | 25.39 | $25.15 | 1817 |
| 2023-09-01 | 25.42 | $25.44 | 818 |
| 2023-08-31 | 25.41 | $25.48 | 900 |
| 2023-08-30 | 25.41 | $25.60 | 322 |
| 2023-08-29 | 25.39 | $25.57 | 2300 |
| 2023-08-28 | 25.37 | $25.38 | 9444 |
| 2023-08-25 | 25.37 | $25.24 | 3149 |
| 2023-08-24 | 25.38 | $25.07 | 800 |
| 2023-08-23 | 25.41 | $25.30 | 700 |
| 2023-08-22 | 25.42 | $25.01 | 27800 |
| 2023-08-21 | 25.47 | $25.16 | 1840 |
| 2023-08-18 | 25.50 | $25.08 | 900 |
| 2023-08-17 | 25.55 | $25.14 | 200 |
| 2023-08-16 | 25.59 | $25.31 | 433 |
| 2023-08-15 | 25.62 | $25.39 | 6349 |
| 2023-08-14 | 25.64 | $25.58 | 2900 |
| 2023-08-11 | 25.65 | $25.60 | 514 |
| 2023-08-10 | 25.65 | $25.62 | 1700 |
| 2023-08-09 | 25.66 | $25.64 | 800 |
| 2023-08-08 | 25.66 | $25.67 | 728 |
| 2023-08-07 | 25.66 | $25.73 | 1323 |
| 2023-08-04 | 25.65 | $25.47 | 4714 |
| 2023-08-03 | 25.67 | $25.60 | 6430 |
| 2023-08-02 | 25.67 | $25.64 | 7500 |
| 2023-08-01 | 25.68 | $25.81 | 6200 |
| 2023-07-31 | 25.66 | $25.85 | 5600 |
| 2023-07-28 | 25.64 | $25.99 | 4008 |
| 2023-07-27 | 25.61 | $25.82 | 2103 |
| 2023-07-26 | 25.58 | $25.90 | 1600 |
| 2023-07-25 | 25.55 | $26.01 | 7100 |
| 2023-07-24 | 25.50 | $25.85 | 2300 |
| 2023-07-21 | 25.47 | $25.92 | 6900 |
| 2023-07-20 | 25.42 | $25.82 | 4105 |
| 2023-07-19 | 25.38 | $25.78 | 8400 |
| 2023-07-18 | 25.33 | $25.70 | 2805 |
| 2023-07-17 | 25.30 | $25.67 | 1139 |
| 2023-07-14 | 25.26 | $25.66 | 1800 |
| 2023-07-13 | 25.21 | $25.64 | 6000 |
| 2023-07-12 | 25.17 | $25.42 | 5800 |
| 2023-07-11 | 25.14 | $25.18 | 10927 |
| 2023-07-10 | 25.14 | $25.02 | 27234 |
| 2023-07-07 | 25.15 | $24.91 | 2039 |
| 2023-07-06 | 25.18 | $24.98 | 1037 |
| 2023-07-05 | 25.20 | $25.22 | 939 |
| 2023-07-03 | 25.19 | $25.39 | 200 |
| 2023-06-30 | 25.17 | $25.46 | 4328 |
| 2023-06-29 | 25.14 | $25.25 | 4400 |
| 2023-06-28 | 25.13 | $25.21 | 529 |
| 2023-06-27 | 25.13 | $25.36 | 1600 |
| 2023-06-26 | 25.10 | $25.09 | 1200 |
| 2023-06-23 | 25.10 | $25.09 | 3209 |
| 2023-06-22 | 25.10 | $25.28 | 7400 |
| 2023-06-21 | 25.08 | $25.33 | 602 |
| 2023-06-20 | 25.06 | $25.38 | 3300 |
| 2023-06-16 | 25.02 | $25.60 | 4700 |
| 2023-06-15 | 24.96 | $25.63 | 700 |
| 2023-06-14 | 24.89 | $25.30 | 6032 |
| 2023-06-13 | 24.85 | $25.23 | 1500 |
| 2023-06-12 | 24.81 | $25.04 | 3415 |
| 2023-06-09 | 24.79 | $24.92 | 2336 |
| 2023-06-08 | 24.77 | $24.94 | 1900 |
| 2023-06-07 | 24.75 | $24.80 | 3728 |
| 2023-06-06 | 24.75 | $24.86 | 940 |
| 2023-06-05 | 24.74 | $24.83 | 1495 |
| 2023-06-02 | 24.73 | $24.94 | 6200 |
| 2023-06-01 | 24.71 | $24.55 | 1426 |
| 2023-05-31 | 24.72 | $24.41 | 8111 |
| 2023-05-30 | 24.76 | $24.60 | 2500 |
| 2023-05-26 | 24.77 | $24.85 | 1300 |
| 2023-05-25 | 24.76 | $24.55 | 4500 |
| 2023-05-24 | 24.79 | $24.38 | 1602 |
| 2023-05-23 | 24.83 | $24.64 | 1000 |
| 2023-05-22 | 24.85 | $25.01 | 28500 |
| 2023-05-19 | 24.83 | $25.11 | 13900 |
| 2023-05-18 | 24.80 | $25.00 | 6416 |
| 2023-05-17 | 24.78 | $24.89 | 2429 |
| 2023-05-16 | 24.77 | $24.75 | 10249 |
| 2023-05-15 | 24.77 | $24.95 | 205 |
| 2023-05-12 | 24.76 | $24.85 | 2200 |
| 2023-05-11 | 24.75 | $24.84 | 2600 |
| 2023-05-10 | 24.74 | $24.87 | 6234 |
| 2023-05-09 | 24.72 | $24.91 | 2633 |
| 2023-05-08 | 24.70 | $25.00 | 7607 |
| 2023-05-05 | 24.67 | $25.00 | 400 |
| 2023-05-04 | 24.64 | $24.77 | 10900 |
| 2023-05-03 | 24.62 | $24.89 | 20743 |
| 2023-05-02 | 24.59 | $24.88 | 22500 |
| 2023-05-01 | 24.56 | $25.07 | 8000 |
| 2023-04-28 | 24.51 | $25.04 | 5100 |
| 2023-04-27 | 24.46 | $24.88 | 2912 |
| 2023-04-26 | 24.41 | $24.53 | 3812 |
| 2023-04-25 | 24.40 | $24.75 | 17100 |
| 2023-04-24 | 24.36 | $24.86 | 20100 |
| 2023-04-21 | 24.31 | $24.81 | 649 |
| 2023-04-20 | 24.26 | $24.68 | 26811 |
| 2023-04-19 | 24.21 | $24.60 | 1514 |
| 2023-04-18 | 24.17 | $24.61 | 1100 |
| 2023-04-17 | 24.12 | $24.60 | 100 |
| 2023-04-14 | 24.07 | $24.50 | 500 |
| 2023-04-13 | 24.03 | $24.53 | 1421 |
| 2023-04-12 | 23.98 | $24.37 | 4300 |
| 2023-04-11 | 23.93 | $24.24 | 1235 |
| 2023-04-10 | 23.90 | $24.20 | 200 |
| 2023-04-06 | 23.87 | $24.23 | 700 |
| 2023-04-05 | 23.83 | $24.20 | 1210 |
| 2023-04-04 | 23.79 | $24.22 | 600 |
| 2023-04-03 | 23.75 | $24.35 | 1800 |
| 2023-03-31 | 23.68 | $24.33 | 100 |
| 2023-03-30 | 23.62 | $24.22 | 1300 |
| 2023-03-29 | 23.55 | $24.08 | 2105 |
| 2023-03-28 | 23.50 | $23.78 | 3800 |
| 2023-03-27 | 23.47 | $23.73 | 1031 |
| 2023-03-24 | 23.44 | $23.64 | 900 |
| 2023-03-23 | 23.42 | $23.60 | 1500 |
| 2023-03-22 | 23.40 | $23.56 | 2200 |
| 2023-03-21 | 23.38 | $23.71 | 2800 |
| 2023-03-20 | 23.35 | $23.48 | 5900 |
| 2023-03-17 | 23.34 | $23.15 | 1041 |
| 2023-03-16 | 23.36 | $23.35 | 5900 |
| 2023-03-15 | 23.36 | $22.96 | 3446 |
| 2023-03-14 | 23.40 | $23.34 | 212 |
| 2023-03-13 | 23.40 | $23.04 | 21 |
| 2023-03-10 | 23.44 | $22.98 | 1800 |
| 2023-03-09 | 23.49 | $23.20 | 700 |
| 2023-03-08 | 23.52 | $23.38 | 2427 |
| 2023-03-07 | 23.54 | $23.33 | 4400 |
| 2023-03-06 | 23.56 | $23.68 | 2400 |
| 2023-03-03 | 23.55 | $23.74 | 1800 |
| 2023-03-02 | 23.53 | $23.49 | 3012 |
| 2023-03-01 | 23.53 | $23.29 | 800 |
| 2023-02-28 | 23.55 | $23.31 | 2232 |
| 2023-02-27 | 23.58 | $23.37 | 2048 |
| 2023-02-24 | 23.60 | $23.28 | 1700 |
| 2023-02-23 | 23.64 | $23.52 | 440 |
| 2023-02-22 | 23.65 | $23.45 | 1900 |
| 2023-02-21 | 23.67 | $23.50 | 2300 |
| 2023-02-17 | 23.69 | $23.78 | 5600 |
| 2023-02-16 | 23.68 | $23.67 | 736 |
| 2023-02-15 | 23.68 | $23.76 | 1416 |
| 2023-02-14 | 23.67 | $23.75 | 1830 |
| 2023-02-13 | 23.66 | $23.81 | 3100 |
| 2023-02-10 | 23.64 | $23.48 | 525 |
| 2023-02-09 | 23.66 | $23.42 | 1735 |
| 2023-02-08 | 23.69 | $23.56 | 1100 |
| 2023-02-07 | 23.70 | $23.71 | 600 |
| 2023-02-06 | 23.70 | $23.62 | 700 |
| 2023-02-03 | 23.71 | $23.84 | 35114 |
| 2023-02-02 | 23.69 | $23.95 | 1047 |
| 2023-02-01 | 23.67 | $23.98 | 1000 |
| 2023-01-31 | 23.63 | $23.77 | 1100 |
| 2023-01-30 | 23.62 | $23.56 | 1100 |
| 2023-01-27 | 23.62 | $23.61 | 1310 |
| 2023-01-26 | 23.63 | $23.68 | 1100 |
| 2023-01-25 | 23.62 | $23.74 | 10900 |
| 2023-01-24 | 23.61 | $23.79 | 307 |
| 2023-01-23 | 23.59 | $23.81 | 300 |
| 2023-01-20 | 23.56 | $23.59 | 1700 |
| 2023-01-19 | 23.56 | $23.44 | 918 |
| 2023-01-18 | 23.57 | $23.68 | 832 |
| 2023-01-17 | 23.56 | $23.97 | 300 |
| 2023-01-13 | 23.52 | $24.02 | 1000 |
| 2023-01-12 | 23.47 | $23.90 | 2720 |
| 2023-01-11 | 23.42 | $23.84 | 1429 |
| 2023-01-10 | 23.38 | $23.73 | 1800 |
| 2023-01-09 | 23.34 | $23.69 | 4000 |
| 2023-01-06 | 23.30 | $23.68 | 2435 |
| 2023-01-05 | 23.27 | $23.17 | 1500 |
| 2023-01-04 | 23.28 | $23.40 | 2100 |
| 2023-01-03 | 23.26 | $23.18 | 6200 |
| 2022-12-30 | 23.27 | $23.09 | 1200 |
| 2022-12-29 | 23.29 | $23.26 | 4100 |
| 2022-12-28 | 23.29 | $22.99 | 12700 |
| 2022-12-27 | 23.32 | $23.13 | 2100 |
| 2022-12-23 | 23.34 | $23.06 | 401 |
| 2022-12-22 | 23.37 | $22.97 | 3624 |
| 2022-12-21 | 23.42 | $23.16 | 13200 |
| 2022-12-20 | 23.44 | $22.87 | 800 |
| 2022-12-19 | 23.51 | $22.93 | 1424 |
| 2022-12-16 | 23.57 | $22.96 | 1100 |
| 2022-12-15 | 23.63 | $23.14 | 838 |
| 2022-12-14 | 23.68 | $23.73 | 10630 |
| 2022-12-13 | 23.68 | $23.76 | 300 |
| 2022-12-12 | 23.67 | $23.53 | 1600 |
| 2022-12-09 | 23.68 | $23.34 | 1244 |
| 2022-12-08 | 23.72 | $23.41 | 6033 |
| 2022-12-07 | 23.75 | $23.29 | 2000 |
| 2022-12-06 | 23.80 | $23.35 | 1708 |
| 2022-12-05 | 23.84 | $23.54 | 618 |
| 2022-12-02 | 23.88 | $23.87 | 3400 |
| 2022-12-01 | 23.88 | $24.84 | 332 |
| 2022-11-30 | 23.78 | $24.65 | 100 |
| 2022-11-29 | 23.68 | $24.15 | 300 |
| 2022-11-28 | 23.64 | $24.21 | 600 |
| 2022-11-25 | 23.57 | $24.56 | 500 |
| 2022-11-23 | 23.47 | $24.49 | 131 |
| 2022-11-22 | 23.36 | $24.34 | 1924 |
| 2022-11-21 | 23.26 | $24.12 | 317 |
| 2022-11-18 | 23.17 | $24.06 | 3000 |
| 2022-11-17 | 23.08 | $23.95 | 229 |
| 2022-11-16 | 22.99 | $23.97 | 800 |
| 2022-11-15 | 22.88 | $24.01 | 1000 |
| 2022-11-14 | 22.76 | $23.83 | 1100 |
| 2022-11-11 | 22.65 | $24.00 | 4329 |
| 2022-11-10 | 22.51 | $23.79 | 9925 |
| 2022-11-09 | 22.37 | $22.80 | 1000 |
| 2022-11-08 | 22.33 | $23.04 | 3700 |
| 2022-11-07 | 22.25 | $22.95 | 233 |
| 2022-11-04 | 22.18 | $22.74 | 17546 |
| 2022-11-03 | 22.12 | $22.17 | 831 |
| 2022-11-02 | 22.12 | $22.35 | 2505 |
| 2022-11-01 | 22.09 | $22.64 | 800 |
| 2022-10-31 | 22.03 | $22.60 | 2009 |
| 2022-10-28 | 21.98 | $22.75 | 200 |
| 2022-10-27 | 21.89 | $22.27 | 500 |
| 2022-10-26 | 21.85 | $22.37 | 907 |
| 2022-10-25 | 21.80 | $22.39 | 1809 |
| 2022-10-24 | 21.74 | $22.06 | 1000 |
| 2022-10-21 | 21.70 | $21.80 | 1300 |
| 2022-10-20 | 21.69 | $21.39 | 1344 |
| 2022-10-19 | 21.73 | $21.59 | 1100 |
| 2022-10-18 | 21.74 | $21.79 | 1509 |
| 2022-10-17 | 21.73 | $21.58 | 2200 |
| 2022-10-14 | 21.75 | $21.14 | 2800 |
| 2022-10-13 | 21.81 | $21.53 | 2400 |
| 2022-10-12 | 21.84 | $21.05 | 1935 |
| 2022-10-11 | 21.93 | $21.05 | 1701 |
| 2022-10-10 | 22.02 | $21.12 | 3710 |
| 2022-10-07 | 22.11 | $21.25 | 1429 |
| 2022-10-06 | 22.21 | $21.78 | 902 |
| 2022-10-05 | 22.25 | $22.14 | 200 |
| 2022-10-04 | 22.26 | $22.18 | 340 |
| 2022-10-03 | 22.27 | $21.53 | 100 |
| 2022-09-30 | 22.35 | $21.17 | 1131 |
| 2022-09-29 | 22.47 | $21.53 | 3735 |
| 2022-09-28 | 22.57 | $21.83 | 2900 |
| 2022-09-27 | 22.65 | $21.38 | 416 |
| 2022-09-26 | 22.78 | $21.53 | 824 |
| 2022-09-23 | 22.92 | $21.70 | 500 |
| 2022-09-22 | 23.04 | $22.09 | 100 |
| 2022-09-21 | 23.15 | $22.22 | 116 |
| 2022-09-20 | 23.24 | $22.48 | 600 |
| 2022-09-19 | 23.32 | $22.76 | 349 |
| 2022-09-16 | 23.38 | $22.70 | 26 |
| 2022-09-15 | 23.45 | $22.86 | 609 |
| 2022-09-14 | 23.52 | $23.01 | 107 |
| 2022-09-13 | 23.57 | $23.05 | 1300 |
| 2022-09-12 | 23.62 | $23.82 | 900 |
| 2022-09-09 | 23.60 | $23.64 | 1340 |
| 2022-09-08 | 23.60 | $23.23 | 1200 |
| 2022-09-07 | 23.64 | $23.16 | 600 |
| 2022-09-06 | 23.69 | $22.79 | 700 |
| 2022-09-02 | 23.78 | $22.76 | 2200 |
| 2022-09-01 | 23.89 | $23.07 | 1900 |
| 2022-08-31 | 23.98 | $23.14 | 2200 |
| 2022-08-30 | 24.07 | $23.28 | 8048 |
| 2022-08-29 | 24.15 | $23.42 | 4332 |
| 2022-08-26 | 24.23 | $23.62 | 2200 |
| 2022-08-25 | 24.29 | $24.30 | 2500 |
| 2022-08-24 | 24.29 | $24.11 | 1400 |
| 2022-08-23 | 24.31 | $24.01 | 1338 |
| 2022-08-22 | 24.34 | $24.09 | 8700 |
| 2022-08-19 | 24.36 | $24.57 | 700 |
| 2022-08-18 | 24.34 | $24.75 | 614 |
| 2022-08-17 | 24.30 | $24.76 | 1142 |
| 2022-08-16 | 24.25 | $24.85 | 921 |
| 2022-08-15 | 24.19 | $24.81 | 1204 |
| 2022-08-12 | 24.12 | $24.77 | 2000 |
| 2022-08-11 | 24.06 | $24.58 | 115 |
| 2022-08-10 | 24.00 | $24.57 | 200 |
| 2022-08-09 | 23.94 | $24.17 | 100 |
| 2022-08-08 | 23.92 | $24.29 | 635 |
| 2022-08-05 | 23.88 | $24.31 | 700 |
| 2022-08-04 | 23.83 | $24.36 | 2700 |
| 2022-08-03 | 23.77 | $24.34 | 134 |
| 2022-08-02 | 23.72 | $24.12 | 3928 |
| 2022-08-01 | 23.67 | $24.30 | 307 |
| 2022-07-29 | 23.61 | $24.30 | 113 |
| 2022-07-28 | 23.53 | $24.30 | 437 |
| 2022-07-27 | 23.45 | $24.07 | 1720 |
| 2022-07-26 | 23.39 | $23.65 | 704 |
| 2022-07-25 | 23.36 | $23.70 | 1446 |
| 2022-07-22 | 23.32 | $23.57 | 2615 |
| 2022-07-21 | 23.30 | $23.68 | 5900 |
| 2022-07-20 | 23.26 | $23.48 | 100 |
| 2022-07-19 | 23.24 | $23.61 | 13342 |
| 2022-07-18 | 23.20 | $23.05 | 600 |
| 2022-07-15 | 23.21 | $23.18 | 1900 |
| 2022-07-14 | 23.22 | $22.81 | 105 |
| 2022-07-13 | 23.26 | $23.00 | 3100 |
| 2022-07-12 | 23.28 | $23.03 | 445 |
| 2022-07-11 | 23.31 | $23.06 | 100 |
| 2022-07-08 | 23.34 | $23.27 | 600 |
| 2022-07-07 | 23.35 | $23.27 | 619 |
| 2022-07-06 | 23.35 | $23.17 | 1100 |
| 2022-07-05 | 23.37 | $23.02 | 800 |
| 2022-07-01 | 23.41 | $23.26 | 319 |
| 2022-06-30 | 23.43 | $23.21 | 1000 |
| 2022-06-29 | 23.45 | $23.25 | 816 |
| 2022-06-28 | 23.47 | $23.29 | 839 |
| 2022-06-27 | 23.49 | $23.56 | 2800 |
| 2022-06-24 | 23.48 | $23.61 | 821 |
| 2022-06-23 | 23.47 | $23.10 | 7034 |
| 2022-06-22 | 23.50 | $23.00 | 2001 |
| 2022-06-21 | 23.56 | $22.96 | 2500 |
| 2022-06-17 | 23.62 | $22.50 | 500 |
| 2022-06-16 | 23.74 | $22.52 | 1100 |
| 2022-06-15 | 23.87 | $22.89 | 105 |
| 2022-06-14 | 23.97 | $22.64 | 800 |
| 2022-06-13 | 24.11 | $22.83 | 3544 |
| 2022-06-10 | 24.25 | $23.47 | 2823 |
| 2022-06-09 | 24.33 | $23.87 | 100 |
| 2022-06-08 | 24.37 | $24.33 | 3531 |
| 2022-06-07 | 24.38 | $24.64 | 100 |
| 2022-06-06 | 24.35 | $24.43 | 637 |
| 2022-06-03 | 24.34 | $24.44 | 204 |
| 2022-06-02 | 24.33 | $24.70 | 136 |
| 2022-06-01 | 24.30 | $24.34 | 3100 |
| 2022-05-31 | 24.29 | $24.53 | 17338 |
| 2022-05-27 | 24.27 | $24.51 | 8519 |
| 2022-05-26 | 24.24 | $24.25 | 2500 |
| 2022-05-25 | 24.24 | $24.05 | 1304 |
| 2022-05-24 | 24.26 | $24.00 | 1900 |
| 2022-05-23 | 24.29 | $23.89 | 2440 |
| 2022-05-20 | 24.33 | $23.68 | 2413 |
| 2022-05-19 | 24.39 | $23.51 | 2303 |
| 2022-05-18 | 24.49 | $23.76 | 7200 |
| 2022-05-17 | 24.56 | $24.52 | 500 |
| 2022-05-16 | 24.57 | $24.06 | 1000 |
| 2022-05-13 | 24.62 | $24.08 | 2300 |
| 2022-05-12 | 24.68 | $23.63 | 842 |
| 2022-05-11 | 24.79 | $23.68 | 3400 |
| 2022-05-10 | 24.91 | $23.98 | 1900 |
| 2022-05-09 | 25.00 | $23.92 | 3600 |
| 2022-05-06 | 25.12 | $24.36 | 1200 |
| 2022-05-05 | 25.20 | $24.50 | 3400 |
| 2022-05-04 | 25.27 | $25.20 | 2400 |
| 2022-05-03 | 25.28 | $24.73 | 1800 |
| 2022-05-02 | 25.34 | $24.60 | 1300 |
| 2022-04-29 | 25.42 | $24.63 | 1500 |
| 2022-04-28 | 25.50 | $25.13 | 2938 |
| 2022-04-27 | 25.54 | $24.89 | 2422 |
| 2022-04-26 | 25.61 | $24.87 | 5100 |
| 2022-04-25 | 25.68 | $25.46 | 5058 |
| 2022-04-22 | 25.71 | $25.33 | 4200 |
| 2022-04-21 | 25.75 | $25.76 | 2221 |
| 2022-04-20 | 25.74 | $26.00 | 3703 |
| 2022-04-19 | 25.72 | $25.66 | 11100 |
| 2022-04-18 | 25.72 | $25.52 | 3239 |
| 2022-04-14 | 25.74 | $25.63 | 3300 |
| 2022-04-13 | 25.76 | $25.79 | 4539 |
| 2022-04-12 | 25.75 | $25.65 | 7217 |
| 2022-04-11 | 25.76 | $25.87 | 2300 |
| 2022-04-08 | 25.75 | $26.09 | 2000 |
| 2022-04-07 | 25.72 | $26.17 | 802 |
| 2022-04-06 | 25.67 | $25.97 | 900 |
| 2022-04-05 | 25.64 | $25.88 | 3616 |
| 2022-04-04 | 25.61 | $26.02 | 5008 |
| 2022-04-01 | 25.57 | $26.01 | 800 |
| 2022-03-31 | 25.52 | $25.87 | 5207 |
| 2022-03-30 | 25.49 | $26.13 | 8542 |
| 2022-03-29 | 25.42 | $26.07 | 100 |
| 2022-03-28 | 25.35 | $25.85 | 10600 |
| 2022-03-25 | 25.30 | $25.70 | 3200 |
| 2022-03-24 | 25.26 | $25.73 | 2342 |
| 2022-03-23 | 25.21 | $25.50 | 1200 |
| 2022-03-22 | 25.18 | $25.87 | 6825 |
| 2022-03-21 | 25.10 | $25.69 | 3435 |
| 2022-03-18 | 25.04 | $25.74 | 3815 |
| 2022-03-17 | 24.97 | $25.50 | 700 |
| 2022-03-16 | 24.91 | $25.22 | 4510 |
| 2022-03-15 | 24.88 | $24.80 | 941 |
| 2022-03-14 | 24.89 | $24.39 | 1800 |
| 2022-03-11 | 24.94 | $24.20 | 1015 |
| 2022-03-10 | 25.02 | $24.50 | 1116 |
| 2022-03-09 | 25.07 | $24.71 | 1100 |
| 2022-03-08 | 25.11 | $23.99 | 4900 |
| 2022-03-07 | 25.23 | $24.12 | 303 |
| 2022-03-04 | 25.35 | $24.73 | 700 |
| 2022-03-03 | 25.41 | $25.05 | 900 |
| 2022-03-02 | 25.45 | $25.27 | 200 |
| 2022-03-01 | 25.47 | $25.00 | 600 |
| 2022-02-28 | 25.52 | $25.37 | 2300 |
| 2022-02-25 | 25.53 | $25.55 | 1400 |
| 2022-02-24 | 25.53 | $24.89 | 6742 |
| 2022-02-23 | 25.60 | $25.01 | 1440 |
| 2022-02-22 | 25.66 | $25.20 | 1600 |
| 2022-02-18 | 25.71 | $25.44 | 300 |
| 2022-02-17 | 25.74 | $25.47 | 5725 |
| 2022-02-16 | 25.77 | $25.70 | 1000 |
| 2022-02-15 | 25.77 | $25.61 | 517 |
| 2022-02-14 | 25.79 | $25.28 | 1100 |
| 2022-02-11 | 25.84 | $25.48 | 1800 |
| 2022-02-10 | 25.88 | $25.76 | 3104 |
| 2022-02-09 | 25.90 | $26.15 | 549 |
| 2022-02-08 | 25.87 | $25.84 | 2233 |
| 2022-02-07 | 25.87 | $25.64 | 1314 |
| 2022-02-04 | 25.90 | $25.65 | 436 |
| 2022-02-03 | 25.92 | $25.73 | 7535 |
| 2022-02-02 | 25.94 | $26.05 | 1111 |
| 2022-02-01 | 25.93 | $25.79 | 2000 |
| 2022-01-31 | 25.95 | $25.73 | 3236 |
| 2022-01-28 | 25.97 | $25.36 | 3024 |
| 2022-01-27 | 26.03 | $25.27 | 540 |
| 2022-01-26 | 26.11 | $25.37 | 3100 |
| 2022-01-25 | 26.19 | $25.50 | 11402 |
| 2022-01-24 | 26.26 | $25.70 | 21747 |
| 2022-01-21 | 26.32 | $25.68 | 2900 |
| 2022-01-20 | 26.39 | $25.84 | 2700 |
| 2022-01-19 | 26.45 | $26.10 | 7236 |
| 2022-01-18 | 26.49 | $26.12 | 2400 |
| 2022-01-14 | 26.52 | $26.53 | 700 |
| 2022-01-13 | 26.52 | $26.54 | 3000 |
| 2022-01-12 | 26.52 | $26.74 | 2700 |
| 2022-01-11 | 26.50 | $26.55 | 2000 |
| 2022-01-10 | 26.49 | $26.38 | 3203 |
| 2022-01-07 | 26.50 | $26.49 | 800 |
| 2022-01-06 | 26.51 | $26.52 | 322 |
| 2022-01-05 | 26.50 | $26.59 | 1300 |
| 2022-01-04 | 26.50 | $26.97 | 900 |
| 2022-01-03 | 26.45 | $26.83 | 2306 |
| 2021-12-31 | 26.40 | $26.86 | 4446 |
| 2021-12-30 | 26.36 | $26.82 | 2743 |
| 2021-12-29 | 26.31 | $26.93 | 100 |
| 2021-12-28 | 26.24 | $26.82 | 2100 |
| 2021-12-27 | 26.18 | $26.75 | 2109 |
| 2021-12-23 | 26.12 | $26.47 | 1700 |
| 2021-12-22 | 26.09 | $26.30 | 816 |
| 2021-12-21 | 26.06 | $25.99 | 2826 |
| 2021-12-20 | 26.07 | $25.73 | 1400 |
| 2021-12-17 | 26.11 | $25.84 | 7701 |
| 2021-12-16 | 26.13 | $26.24 | 944 |
| 2021-12-15 | 26.12 | $26.16 | 6400 |
| 2021-12-14 | 26.12 | $25.89 | 3119 |
| 2021-12-13 | 26.14 | $26.15 | 3607 |
| 2021-12-10 | 26.14 | $26.25 | 2432 |
| 2021-12-09 | 26.13 | $26.01 | 3633 |
| 2021-12-08 | 26.14 | $26.07 | 15700 |
| 2021-12-07 | 26.15 | $25.95 | 10803 |
| 2021-12-06 | 26.17 | $25.66 | 8800 |
| 2021-12-03 | 26.23 | $25.31 | 5600 |
| 2021-12-02 | 26.32 | $26.15 | 7800 |
| 2021-12-01 | 26.34 | $25.82 | 2600 |
| 2021-11-30 | 26.40 | $25.82 | 3100 |
| 2021-11-29 | 26.46 | $26.30 | 923 |
| 2021-11-26 | 26.47 | $26.06 | 1635 |
| 2021-11-24 | 26.52 | $26.53 | 8801 |
| 2021-11-23 | 26.52 | $26.62 | 8600 |
| 2021-11-22 | 26.50 | $26.58 | 11200 |
| 2021-11-19 | 26.50 | $26.66 | 2139 |
| 2021-11-18 | 26.48 | $26.73 | 2200 |
| 2021-11-17 | 26.45 | $26.72 | 4543 |
| 2021-11-16 | 26.42 | $26.69 | 5521 |
| 2021-11-15 | 26.40 | $26.70 | 5500 |
| 2021-11-12 | 26.36 | $26.73 | 6123 |
| 2021-11-11 | 26.33 | $26.57 | 2703 |
| 2021-11-10 | 26.30 | $26.63 | 6305 |
| 2021-11-09 | 26.27 | $26.76 | 3240 |
| 2021-11-08 | 26.21 | $26.66 | 5317 |
| 2021-11-05 | 26.17 | $26.74 | 9800 |
| 2021-11-04 | 26.11 | $26.67 | 2700 |
| 2021-11-03 | 26.05 | $26.65 | 800 |
| 2021-11-02 | 25.98 | $26.44 | 1400 |
| 2021-11-01 | 25.94 | $26.26 | 3641 |
| 2021-10-29 | 25.90 | $26.22 | 1746 |
| 2021-10-28 | 25.87 | $26.23 | 435 |
| 2021-10-27 | 25.83 | $26.02 | 8200 |
| 2021-10-26 | 25.81 | $26.14 | 2609 |
| 2021-10-25 | 25.78 | $26.01 | 4400 |
| 2021-10-22 | 25.75 | $26.14 | 2500 |
| 2021-10-21 | 25.71 | $26.09 | 2446 |
| 2021-10-20 | 25.67 | $26.10 | 400 |
| 2021-10-19 | 25.62 | $26.01 | 100 |
| 2021-10-18 | 25.58 | $25.90 | 207 |
| 2021-10-15 | 25.55 | $26.01 | 505 |
| 2021-10-14 | 25.50 | $25.85 | 610 |
| 2021-10-13 | 25.47 | $25.49 | 7200 |
| 2021-10-12 | 25.46 | $25.26 | 1043 |
| 2021-10-11 | 25.48 | $25.29 | 1800 |
| 2021-10-08 | 25.50 | $25.45 | 300 |
| 2021-10-07 | 25.51 | $25.43 | 1300 |
| 2021-10-06 | 25.52 | $25.16 | 800 |
| 2021-10-05 | 25.56 | $25.20 | 4700 |
| 2021-10-04 | 25.59 | $25.05 | 6200 |
| 2021-10-01 | 25.65 | $25.16 | 1700 |
| 2021-09-30 | 25.70 | $25.05 | 3400 |
| 2021-09-29 | 25.77 | $25.18 | 9300 |
| 2021-09-28 | 25.83 | $25.16 | 27800 |
| 2021-09-27 | 25.90 | $25.54 | 816 |
| 2021-09-24 | 25.94 | $25.64 | 500 |
| 2021-09-23 | 25.97 | $25.87 | 714 |
| 2021-09-22 | 25.99 | $25.65 | 1631 |
| 2021-09-21 | 26.02 | $25.46 | 1800 |
| 2021-09-20 | 26.08 | $25.39 | 2200 |
| 2021-09-17 | 26.15 | $25.73 | 2312 |
| 2021-09-16 | 26.20 | $26.01 | 500 |
| 2021-09-15 | 26.22 | $26.08 | 132 |
| 2021-09-14 | 26.23 | $25.92 | 11200 |
| 2021-09-13 | 26.26 | $25.99 | 5200 |
| 2021-09-10 | 26.29 | $25.92 | 800 |
| 2021-09-09 | 26.33 | $26.03 | 2820 |
| 2021-09-08 | 26.36 | $26.14 | 709 |
| 2021-09-07 | 26.39 | $26.22 | 2900 |
| 2021-09-03 | 26.41 | $26.52 | 1204 |
| 2021-09-02 | 26.39 | $26.48 | 1200 |
| 2021-09-01 | 26.38 | $26.47 | 6400 |
| 2021-08-31 | 26.38 | $26.51 | 7518 |
| 2021-08-30 | 26.36 | $26.58 | 608 |
| 2021-08-27 | 26.34 | $26.51 | 2337 |
| 2021-08-26 | 26.32 | $26.39 | 4400 |
| 2021-08-25 | 26.31 | $26.46 | 1546 |
| 2021-08-24 | 26.30 | $26.48 | 5800 |
| 2021-08-23 | 26.28 | $26.52 | 9446 |
| 2021-08-20 | 26.25 | $26.41 | 1700 |
| 2021-08-19 | 26.24 | $26.36 | 2200 |
| 2021-08-18 | 26.22 | $26.33 | 2116 |
| 2021-08-17 | 26.21 | $26.54 | 11605 |
| 2021-08-16 | 26.18 | $26.63 | 5608 |
| 2021-08-13 | 26.13 | $26.53 | 1200 |
| 2021-08-12 | 26.09 | $26.44 | 1037 |
| 2021-08-11 | 26.05 | $26.43 | 400 |
| 2021-08-10 | 26.01 | $26.29 | 5828 |
| 2021-08-09 | 25.98 | $26.21 | 4200 |
| 2021-08-06 | 25.96 | $26.24 | 907 |
| 2021-08-05 | 25.93 | $26.30 | 321 |
| 2021-08-04 | 25.89 | $26.17 | 341 |
| 2021-08-03 | 25.86 | $26.26 | 2000 |
| 2021-08-02 | 25.82 | $26.05 | 400 |
| 2021-07-30 | 25.80 | $26.03 | 1600 |
| 2021-07-29 | 25.77 | $26.05 | 15100 |
| 2021-07-28 | 25.74 | $25.82 | 7334 |
| 2021-07-27 | 25.73 | $25.85 | 2100 |
| 2021-07-26 | 25.72 | $25.92 | 5834 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.18
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.47
Average
27.28
Maximum
33.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.18 | $33.23 | 391 |
| 2026-07-21 | 33.16 | $33.13 | 143 |
| 2026-07-20 | 33.14 | $33.17 | 1435 |
| 2026-07-17 | 33.13 | $33.24 | 7700 |
| 2026-07-16 | 33.10 | $33.42 | 1300 |
| 2026-07-15 | 33.05 | $33.18 | 131 |
| 2026-07-14 | 33.03 | $33.10 | 1100 |
| 2026-07-13 | 33.01 | $33.27 | 408 |
| 2026-07-10 | 32.97 | $33.36 | 401 |
| 2026-07-09 | 32.92 | $33.18 | 200 |
| 2026-07-08 | 32.89 | $33.13 | 1821 |
| 2026-07-07 | 32.85 | $33.34 | 1300 |
| 2026-07-06 | 32.79 | $33.38 | 500 |
| 2026-07-02 | 32.73 | $33.24 | 1100 |
| 2026-07-01 | 32.67 | $32.78 | 1627 |
| 2026-06-30 | 32.67 | $32.78 | 944 |
| 2026-06-29 | 32.66 | $32.71 | 624 |
| 2026-06-26 | 32.65 | $32.47 | 1200 |
| 2026-06-25 | 32.67 | $32.56 | 1433 |
| 2026-06-24 | 32.69 | $32.44 | 1400 |
| 2026-06-23 | 32.71 | $32.45 | 608 |
| 2026-06-22 | 32.74 | $32.67 | 202 |
| 2026-06-18 | 32.75 | $32.76 | 314 |
| 2026-06-17 | 32.74 | $32.66 | 730 |
| 2026-06-16 | 32.75 | $33.06 | 7212 |
| 2026-06-15 | 32.71 | $33.03 | 600 |
| 2026-06-12 | 32.68 | $32.88 | 1100 |
| 2026-06-11 | 32.65 | $32.80 | 1819 |
| 2026-06-10 | 32.63 | $32.41 | 907 |
| 2026-06-09 | 32.65 | $32.59 | 2500 |
| 2026-06-08 | 32.65 | $32.42 | 1510 |
| 2026-06-05 | 32.66 | $32.46 | 2200 |
| 2026-06-04 | 32.67 | $32.90 | 9639 |
| 2026-06-03 | 32.64 | $32.74 | 2000 |
| 2026-06-02 | 32.61 | $32.89 | 3300 |
| 2026-06-01 | 32.58 | $32.65 | 907 |
| 2026-05-29 | 32.56 | $32.66 | 4725 |
| 2026-05-28 | 32.54 | $32.71 | 1535 |
| 2026-05-27 | 32.52 | $32.84 | 127 |
| 2026-05-26 | 32.48 | $32.78 | 700 |
| 2026-05-22 | 32.45 | $32.79 | 200 |
| 2026-05-21 | 32.41 | $32.67 | 3900 |
| 2026-05-20 | 32.38 | $32.55 | 2704 |
| 2026-05-19 | 32.37 | $32.37 | 1312 |
| 2026-05-18 | 32.37 | $32.56 | 635 |
| 2026-05-15 | 32.35 | $32.26 | 2500 |
| 2026-05-14 | 32.36 | $32.47 | 800 |
| 2026-05-13 | 32.35 | $32.17 | 5200 |
| 2026-05-12 | 32.37 | $32.18 | 1200 |
| 2026-05-11 | 32.39 | $32.28 | 800 |
| 2026-05-08 | 32.39 | $32.33 | 4536 |
| 2026-05-07 | 32.39 | $32.29 | 1204 |
| 2026-05-06 | 32.38 | $32.78 | 7800 |
| 2026-05-05 | 32.33 | $32.32 | 6200 |
| 2026-05-04 | 32.31 | $32.22 | 300 |
| 2026-05-01 | 32.29 | $32.54 | 500 |
| 2026-04-30 | 32.23 | $32.52 | 4508 |
| 2026-04-29 | 32.17 | $32.19 | 200 |
| 2026-04-28 | 32.12 | $32.26 | 300 |
| 2026-04-27 | 32.06 | $32.45 | 1345 |
| 2026-04-24 | 31.97 | $32.68 | 6102 |
| 2026-04-23 | 31.84 | $32.57 | 248 |
| 2026-04-22 | 31.72 | $32.29 | 227 |
| 2026-04-21 | 31.61 | $32.17 | 1336 |
| 2026-04-20 | 31.50 | $32.45 | 1342 |
| 2026-04-17 | 31.35 | $32.53 | 1700 |
| 2026-04-16 | 31.19 | $32.04 | 3700 |
| 2026-04-15 | 31.07 | $31.98 | 5300 |
| 2026-04-14 | 30.95 | $32.03 | 1600 |
| 2026-04-13 | 30.82 | $31.84 | 3702 |
| 2026-04-10 | 30.71 | $31.58 | 3733 |
| 2026-04-09 | 30.62 | $31.65 | 4400 |
| 2026-04-08 | 30.52 | $31.54 | 4831 |
| 2026-04-07 | 30.44 | $30.69 | 1108 |
| 2026-04-06 | 30.44 | $30.68 | 2844 |
| 2026-04-02 | 30.45 | $30.56 | 4939 |
| 2026-04-01 | 30.47 | $30.51 | 4946 |
| 2026-03-31 | 30.52 | $30.35 | 18300 |
| 2026-03-30 | 30.58 | $29.78 | 2000 |
| 2026-03-27 | 30.72 | $29.75 | 2748 |
| 2026-03-26 | 30.88 | $30.00 | 4800 |
| 2026-03-25 | 31.03 | $30.37 | 449 |
| 2026-03-24 | 31.16 | $30.21 | 646 |
| 2026-03-23 | 31.31 | $30.35 | 511 |
| 2026-03-20 | 31.47 | $30.02 | 3777 |
| 2026-03-19 | 31.68 | $30.60 | 3807 |
| 2026-03-18 | 31.84 | $30.69 | 1200 |
| 2026-03-17 | 32.00 | $31.41 | 2600 |
| 2026-03-16 | 32.10 | $31.40 | 900 |
| 2026-03-13 | 32.22 | $30.98 | 5620 |
| 2026-03-12 | 32.38 | $31.14 | 3100 |
| 2026-03-11 | 32.54 | $31.56 | 1200 |
| 2026-03-10 | 32.67 | $31.73 | 600 |
| 2026-03-09 | 32.79 | $31.89 | 4800 |
| 2026-03-06 | 32.90 | $31.94 | 145 |
| 2026-03-05 | 33.01 | $32.17 | 4700 |
| 2026-03-04 | 33.09 | $32.58 | 11448 |
| 2026-03-03 | 33.14 | $32.53 | 2400 |
| 2026-03-02 | 33.20 | $33.18 | 1409 |
| 2026-02-27 | 33.18 | $33.46 | 900 |
| 2026-02-26 | 33.13 | $33.23 | 2111 |
| 2026-02-25 | 33.10 | $33.18 | 2900 |
| 2026-02-24 | 33.07 | $33.37 | 900 |
| 2026-02-23 | 33.01 | $33.08 | 3025 |
| 2026-02-20 | 32.97 | $33.19 | 48900 |
| 2026-02-19 | 32.91 | $33.05 | 3600 |
| 2026-02-18 | 32.86 | $33.14 | 4200 |
| 2026-02-17 | 32.79 | $33.17 | 4700 |
| 2026-02-13 | 32.71 | $33.29 | 1627 |
| 2026-02-12 | 32.60 | $33.17 | 1635 |
| 2026-02-11 | 32.51 | $33.40 | 3723 |
| 2026-02-10 | 32.38 | $33.29 | 9900 |
| 2026-02-09 | 32.25 | $33.24 | 600 |
| 2026-02-06 | 32.11 | $33.16 | 6700 |
| 2026-02-05 | 31.98 | $32.68 | 3000 |
| 2026-02-04 | 31.88 | $32.60 | 1100 |
| 2026-02-03 | 31.78 | $32.45 | 3820 |
| 2026-02-02 | 31.69 | $32.40 | 949 |
| 2026-01-30 | 31.60 | $32.04 | 2112 |
| 2026-01-29 | 31.53 | $32.12 | 1380 |
| 2026-01-28 | 31.46 | $31.78 | 2107 |
| 2026-01-27 | 31.41 | $31.88 | 620 |
| 2026-01-26 | 31.35 | $31.68 | 3226 |
| 2026-01-23 | 31.31 | $31.55 | 12700 |
| 2026-01-22 | 31.27 | $31.46 | 6817 |
| 2026-01-21 | 31.25 | $31.31 | 2600 |
| 2026-01-20 | 31.23 | $31.29 | 1139 |
| 2026-01-16 | 31.22 | $31.62 | 5100 |
| 2026-01-15 | 31.17 | $31.48 | 1141 |
| 2026-01-14 | 31.13 | $31.39 | 5837 |
| 2026-01-13 | 31.09 | $31.27 | 1210 |
| 2026-01-12 | 31.07 | $31.32 | 1348 |
| 2026-01-09 | 31.05 | $31.14 | 1830 |
| 2026-01-08 | 31.04 | $31.00 | 831 |
| 2026-01-07 | 31.05 | $30.99 | 3500 |
| 2026-01-06 | 31.06 | $31.26 | 3500 |
| 2026-01-05 | 31.04 | $31.03 | 5034 |
| 2026-01-02 | 31.05 | $30.94 | 1600 |
| 2025-12-31 | 31.07 | $30.93 | 817 |
| 2025-12-30 | 31.09 | $31.08 | 2515 |
| 2025-12-29 | 31.10 | $31.13 | 2533 |
| 2025-12-26 | 31.11 | $31.22 | 6303 |
| 2025-12-24 | 31.10 | $31.15 | 640 |
| 2025-12-23 | 31.11 | $31.06 | 8584 |
| 2025-12-22 | 31.12 | $30.98 | 8830 |
| 2025-12-19 | 31.13 | $30.88 | 9300 |
| 2025-12-18 | 31.16 | $30.78 | 4500 |
| 2025-12-17 | 31.19 | $30.69 | 1100 |
| 2025-12-16 | 31.23 | $30.91 | 3115 |
| 2025-12-15 | 31.25 | $31.15 | 601 |
| 2025-12-12 | 31.25 | $31.00 | 5700 |
| 2025-12-11 | 31.26 | $31.69 | 400 |
| 2025-12-10 | 31.21 | $31.56 | 4100 |
| 2025-12-09 | 31.16 | $31.25 | 400 |
| 2025-12-08 | 31.14 | $31.30 | 300 |
| 2025-12-05 | 31.12 | $31.34 | 300 |
| 2025-12-04 | 31.08 | $31.31 | 1600 |
| 2025-12-03 | 31.05 | $31.39 | 300 |
| 2025-12-02 | 31.00 | $31.27 | 3238 |
| 2025-12-01 | 30.97 | $31.27 | 2430 |
| 2025-11-28 | 30.93 | $31.50 | 1700 |
| 2025-11-26 | 30.87 | $31.20 | 400 |
| 2025-11-25 | 30.83 | $31.13 | 1335 |
| 2025-11-24 | 30.81 | $30.81 | 5400 |
| 2025-11-21 | 30.82 | $30.81 | 400 |
| 2025-11-20 | 30.84 | $30.37 | 743 |
| 2025-11-19 | 30.90 | $30.64 | 4000 |
| 2025-11-18 | 30.94 | $30.73 | 2300 |
| 2025-11-17 | 30.98 | $30.73 | 500 |
| 2025-11-14 | 31.02 | $31.01 | 440 |
| 2025-11-13 | 31.04 | $31.12 | 1300 |
| 2025-11-12 | 31.05 | $31.29 | 1200 |
| 2025-11-11 | 31.05 | $31.14 | 1100 |
| 2025-11-10 | 31.06 | $30.85 | 6534 |
| 2025-11-07 | 31.10 | $30.60 | 4700 |
| 2025-11-06 | 31.16 | $30.50 | 8900 |
| 2025-11-05 | 31.24 | $30.74 | 6340 |
| 2025-11-04 | 31.30 | $30.60 | 242 |
| 2025-11-03 | 31.37 | $30.77 | 1000 |
| 2025-10-31 | 31.44 | $30.97 | 2745 |
| 2025-10-30 | 31.48 | $31.14 | 233 |
| 2025-10-29 | 31.51 | $31.24 | 810 |
| 2025-10-28 | 31.54 | $31.58 | 4420 |
| 2025-10-27 | 31.52 | $31.71 | 1049 |
| 2025-10-24 | 31.49 | $31.61 | 2100 |
| 2025-10-23 | 31.47 | $31.60 | 1747 |
| 2025-10-22 | 31.44 | $31.56 | 508 |
| 2025-10-21 | 31.41 | $31.74 | 1306 |
| 2025-10-20 | 31.36 | $31.77 | 700 |
| 2025-10-17 | 31.31 | $31.68 | 1311 |
| 2025-10-16 | 31.26 | $31.50 | 2215 |
| 2025-10-15 | 31.23 | $31.47 | 2215 |
| 2025-10-14 | 31.19 | $31.32 | 1600 |
| 2025-10-13 | 31.17 | $31.19 | 5026 |
| 2025-10-10 | 31.17 | $30.99 | 311 |
| 2025-10-09 | 31.18 | $31.31 | 4300 |
| 2025-10-08 | 31.17 | $31.41 | 400 |
| 2025-10-07 | 31.14 | $31.30 | 1700 |
| 2025-10-06 | 31.12 | $31.46 | 1834 |
| 2025-10-03 | 31.09 | $31.48 | 5413 |
| 2025-10-02 | 31.05 | $31.36 | 3100 |
| 2025-10-01 | 31.02 | $31.29 | 1700 |
| 2025-09-30 | 31.00 | $31.13 | 900 |
| 2025-09-29 | 30.99 | $30.72 | 4100 |
| 2025-09-26 | 31.02 | $30.64 | 740 |
| 2025-09-25 | 31.05 | $30.70 | 800 |
| 2025-09-24 | 31.09 | $30.90 | 1000 |
| 2025-09-23 | 31.10 | $31.05 | 939 |
| 2025-09-22 | 31.10 | $31.03 | 2800 |
| 2025-09-19 | 31.10 | $31.09 | 1216 |
| 2025-09-18 | 31.10 | $31.13 | 900 |
| 2025-09-17 | 31.09 | $31.10 | 3312 |
| 2025-09-16 | 31.08 | $31.11 | 1400 |
| 2025-09-15 | 31.07 | $31.20 | 6107 |
| 2025-09-12 | 31.05 | $31.31 | 348 |
| 2025-09-11 | 31.02 | $31.40 | 1641 |
| 2025-09-10 | 30.97 | $31.18 | 2000 |
| 2025-09-09 | 30.95 | $31.12 | 808 |
| 2025-09-08 | 30.93 | $31.17 | 1634 |
| 2025-09-05 | 30.90 | $31.08 | 526 |
| 2025-09-04 | 30.87 | $30.96 | 2304 |
| 2025-09-03 | 30.86 | $30.76 | 1729 |
| 2025-09-02 | 30.86 | $30.66 | 1600 |
| 2025-08-29 | 30.87 | $30.84 | 736 |
| 2025-08-28 | 30.86 | $30.92 | 5900 |
| 2025-08-27 | 30.84 | $30.92 | 408 |
| 2025-08-26 | 30.81 | $30.98 | 1500 |
| 2025-08-25 | 30.78 | $30.88 | 11900 |
| 2025-08-22 | 30.76 | $31.17 | 800 |
| 2025-08-21 | 30.72 | $30.89 | 723 |
| 2025-08-20 | 30.70 | $31.07 | 641 |
| 2025-08-19 | 30.67 | $30.85 | 1600 |
| 2025-08-18 | 30.66 | $30.76 | 726 |
| 2025-08-15 | 30.65 | $30.80 | 1018 |
| 2025-08-14 | 30.65 | $30.85 | 1933 |
| 2025-08-13 | 30.64 | $30.83 | 4109 |
| 2025-08-12 | 30.63 | $30.74 | 1000 |
| 2025-08-11 | 30.63 | $30.63 | 500 |
| 2025-08-08 | 30.64 | $30.66 | 2500 |
| 2025-08-07 | 30.65 | $30.52 | 1000 |
| 2025-08-06 | 30.68 | $30.31 | 7544 |
| 2025-08-05 | 30.73 | $30.23 | 300 |
| 2025-08-04 | 30.79 | $30.40 | 2300 |
| 2025-08-01 | 30.84 | $30.17 | 1400 |
| 2025-07-31 | 30.91 | $30.26 | 1339 |
| 2025-07-30 | 30.98 | $30.55 | 1231 |
| 2025-07-29 | 31.02 | $30.83 | 2500 |
| 2025-07-28 | 31.03 | $30.95 | 2200 |
| 2025-07-25 | 31.03 | $31.36 | 2207 |
| 2025-07-24 | 30.99 | $31.30 | 541 |
| 2025-07-23 | 30.96 | $31.27 | 3200 |
| 2025-07-22 | 30.92 | $31.17 | 1832 |
| 2025-07-21 | 30.88 | $30.86 | 2800 |
| 2025-07-18 | 30.87 | $30.99 | 148 |
| 2025-07-17 | 30.85 | $31.15 | 605 |
| 2025-07-16 | 30.80 | $30.81 | 1300 |
| 2025-07-15 | 30.79 | $30.57 | 1222 |
| 2025-07-14 | 30.80 | $30.77 | 442 |
| 2025-07-11 | 30.79 | $30.84 | 10200 |
| 2025-07-10 | 30.78 | $31.07 | 400 |
| 2025-07-09 | 30.74 | $30.94 | 1621 |
| 2025-07-08 | 30.71 | $30.92 | 5200 |
| 2025-07-07 | 30.68 | $30.88 | 2500 |
| 2025-07-03 | 30.66 | $31.07 | 2128 |
| 2025-07-02 | 30.61 | $31.10 | 14800 |
| 2025-07-01 | 30.56 | $30.93 | 4000 |
| 2025-06-30 | 30.52 | $30.79 | 1030 |
| 2025-06-27 | 30.49 | $30.71 | 1200 |
| 2025-06-26 | 30.47 | $30.56 | 2908 |
| 2025-06-25 | 30.47 | $30.35 | 8218 |
| 2025-06-24 | 30.48 | $30.63 | 900 |
| 2025-06-23 | 30.46 | $30.30 | 1200 |
| 2025-06-20 | 30.48 | $30.09 | 1700 |
| 2025-06-18 | 30.52 | $30.20 | 900 |
| 2025-06-17 | 30.54 | $30.24 | 3000 |
| 2025-06-16 | 30.57 | $30.58 | 2400 |
| 2025-06-13 | 30.56 | $30.54 | 4014 |
| 2025-06-12 | 30.55 | $30.91 | 5700 |
| 2025-06-11 | 30.50 | $30.68 | 2837 |
| 2025-06-10 | 30.47 | $30.71 | 3600 |
| 2025-06-09 | 30.43 | $30.60 | 1000 |
| 2025-06-06 | 30.39 | $30.67 | 300 |
| 2025-06-05 | 30.35 | $30.54 | 405 |
| 2025-06-04 | 30.31 | $30.59 | 2238 |
| 2025-06-03 | 30.26 | $30.45 | 1900 |
| 2025-06-02 | 30.22 | $30.47 | 3900 |
| 2025-05-30 | 30.18 | $30.47 | 7132 |
| 2025-05-29 | 30.13 | $30.40 | 17719 |
| 2025-05-28 | 30.08 | $30.23 | 2100 |
| 2025-05-27 | 30.04 | $30.49 | 1734 |
| 2025-05-23 | 29.97 | $30.13 | 138 |
| 2025-05-22 | 29.92 | $30.17 | 427 |
| 2025-05-21 | 29.87 | $30.29 | 1600 |
| 2025-05-20 | 29.80 | $30.45 | 214 |
| 2025-05-19 | 29.70 | $30.41 | 5613 |
| 2025-05-16 | 29.59 | $30.22 | 100 |
| 2025-05-15 | 29.49 | $30.12 | 4724 |
| 2025-05-14 | 29.40 | $29.68 | 12410 |
| 2025-05-13 | 29.34 | $29.81 | 3500 |
| 2025-05-12 | 29.26 | $29.87 | 7700 |
| 2025-05-09 | 29.17 | $29.49 | 5615 |
| 2025-05-08 | 29.10 | $29.48 | 2008 |
| 2025-05-07 | 29.03 | $29.60 | 10507 |
| 2025-05-06 | 28.94 | $29.51 | 16500 |
| 2025-05-05 | 28.84 | $29.64 | 13431 |
| 2025-05-02 | 28.71 | $29.71 | 3508 |
| 2025-05-01 | 28.58 | $29.10 | 14800 |
| 2025-04-30 | 28.50 | $29.17 | 3611 |
| 2025-04-29 | 28.42 | $28.97 | 2030 |
| 2025-04-28 | 28.36 | $28.89 | 9240 |
| 2025-04-25 | 28.30 | $28.85 | 503 |
| 2025-04-24 | 28.26 | $28.82 | 11942 |
| 2025-04-23 | 28.22 | $28.51 | 3416 |
| 2025-04-22 | 28.21 | $28.51 | 1046 |
| 2025-04-21 | 28.21 | $28.01 | 5236 |
| 2025-04-17 | 28.26 | $28.36 | 8407 |
| 2025-04-16 | 28.29 | $28.14 | 1423 |
| 2025-04-15 | 28.34 | $28.47 | 1300 |
| 2025-04-14 | 28.37 | $28.59 | 15928 |
| 2025-04-11 | 28.40 | $28.29 | 2221 |
| 2025-04-10 | 28.46 | $27.76 | 4900 |
| 2025-04-09 | 28.57 | $28.07 | 3436 |
| 2025-04-08 | 28.67 | $26.54 | 906 |
| 2025-04-07 | 28.93 | $26.77 | 14900 |
| 2025-04-04 | 29.18 | $27.24 | 21700 |
| 2025-04-03 | 29.40 | $28.85 | 2900 |
| 2025-04-02 | 29.47 | $29.24 | 4600 |
| 2025-04-01 | 29.51 | $29.13 | 2500 |
| 2025-03-31 | 29.56 | $29.20 | 2200 |
| 2025-03-28 | 29.62 | $29.12 | 1117 |
| 2025-03-27 | 29.68 | $29.44 | 2521 |
| 2025-03-26 | 29.71 | $29.41 | 4119 |
| 2025-03-25 | 29.75 | $29.53 | 17200 |
| 2025-03-24 | 29.78 | $29.64 | 1200 |
| 2025-03-21 | 29.79 | $29.53 | 2510 |
| 2025-03-20 | 29.82 | $29.76 | 500 |
| 2025-03-19 | 29.83 | $29.84 | 2316 |
| 2025-03-18 | 29.84 | $29.77 | 733 |
| 2025-03-17 | 29.84 | $29.97 | 900 |
| 2025-03-14 | 29.83 | $29.62 | 1016 |
| 2025-03-13 | 29.85 | $29.29 | 845 |
| 2025-03-12 | 29.91 | $29.54 | 1800 |
| 2025-03-11 | 29.93 | $29.76 | 8620 |
| 2025-03-10 | 29.94 | $30.04 | 7223 |
| 2025-03-07 | 29.91 | $30.49 | 5200 |
| 2025-03-06 | 29.84 | $30.06 | 4443 |
| 2025-03-05 | 29.81 | $30.25 | 1200 |
| 2025-03-04 | 29.75 | $29.74 | 11900 |
| 2025-03-03 | 29.73 | $29.88 | 6700 |
| 2025-02-28 | 29.70 | $29.85 | 9100 |
| 2025-02-27 | 29.67 | $29.57 | 7100 |
| 2025-02-26 | 29.67 | $29.89 | 45100 |
| 2025-02-25 | 29.63 | $29.98 | 445 |
| 2025-02-24 | 29.57 | $29.85 | 8920 |
| 2025-02-21 | 29.53 | $29.95 | 1326 |
| 2025-02-20 | 29.48 | $29.95 | 541 |
| 2025-02-19 | 29.42 | $29.77 | 440 |
| 2025-02-18 | 29.38 | $29.71 | 2744 |
| 2025-02-14 | 29.34 | $29.53 | 5000 |
| 2025-02-13 | 29.32 | $29.66 | 4700 |
| 2025-02-12 | 29.27 | $29.45 | 122 |
| 2025-02-11 | 29.24 | $29.44 | 4610 |
| 2025-02-10 | 29.20 | $29.29 | 1000 |
| 2025-02-07 | 29.17 | $29.19 | 5236 |
| 2025-02-06 | 29.15 | $29.38 | 1300 |
| 2025-02-05 | 29.11 | $29.36 | 4219 |
| 2025-02-04 | 29.06 | $29.15 | 1412 |
| 2025-02-03 | 29.03 | $29.03 | 8816 |
| 2025-01-31 | 29.01 | $29.29 | 816 |
| 2025-01-30 | 28.96 | $29.35 | 7447 |
| 2025-01-29 | 28.89 | $29.01 | 5100 |
| 2025-01-28 | 28.86 | $29.07 | 2923 |
| 2025-01-27 | 28.83 | $29.17 | 3623 |
| 2025-01-24 | 28.78 | $29.56 | 4100 |
| 2025-01-23 | 28.69 | $29.43 | 1200 |
| 2025-01-22 | 28.61 | $29.30 | 6235 |
| 2025-01-21 | 28.54 | $29.30 | 3000 |
| 2025-01-17 | 28.46 | $28.85 | 2000 |
| 2025-01-16 | 28.43 | $28.66 | 3300 |
| 2025-01-15 | 28.42 | $28.44 | 900 |
| 2025-01-14 | 28.44 | $28.19 | 25700 |
| 2025-01-13 | 28.48 | $28.06 | 3828 |
| 2025-01-10 | 28.55 | $28.07 | 4224 |
| 2025-01-08 | 28.62 | $28.48 | 714 |
| 2025-01-07 | 28.66 | $28.41 | 2200 |
| 2025-01-06 | 28.71 | $28.45 | 1108 |
| 2025-01-03 | 28.76 | $28.48 | 7000 |
| 2025-01-02 | 28.82 | $28.32 | 2300 |
| 2024-12-31 | 28.90 | $28.43 | 10336 |
| 2024-12-30 | 28.98 | $28.50 | 8100 |
| 2024-12-27 | 29.06 | $28.76 | 1700 |
| 2024-12-26 | 29.11 | $28.89 | 300 |
| 2024-12-24 | 29.16 | $28.86 | 1200 |
| 2024-12-23 | 29.21 | $28.66 | 10200 |
| 2024-12-20 | 29.29 | $28.46 | 5103 |
| 2024-12-19 | 29.39 | $28.42 | 10507 |
| 2024-12-18 | 29.49 | $28.63 | 3429 |
| 2024-12-17 | 29.58 | $29.30 | 1100 |
| 2024-12-16 | 29.61 | $29.42 | 1228 |
| 2024-12-13 | 29.62 | $29.33 | 1800 |
| 2024-12-12 | 29.64 | $29.51 | 1000 |
| 2024-12-11 | 29.64 | $29.64 | 3844 |
| 2024-12-10 | 29.63 | $29.43 | 5638 |
| 2024-12-09 | 29.64 | $29.74 | 210 |
| 2024-12-06 | 29.62 | $29.80 | 1200 |
| 2024-12-05 | 29.60 | $29.85 | 700 |
| 2024-12-04 | 29.57 | $29.78 | 1147 |
| 2024-12-03 | 29.55 | $29.78 | 300 |
| 2024-12-02 | 29.53 | $29.93 | 3500 |
| 2024-11-29 | 29.49 | $29.87 | 424 |
| 2024-11-27 | 29.46 | $29.71 | 5400 |
| 2024-11-26 | 29.44 | $29.63 | 2000 |
| 2024-11-25 | 29.43 | $29.55 | 2048 |
| 2024-11-22 | 29.43 | $29.50 | 1300 |
| 2024-11-21 | 29.44 | $29.25 | 8800 |
| 2024-11-20 | 29.47 | $29.08 | 123112 |
| 2024-11-19 | 29.53 | $29.13 | 145400 |
| 2024-11-18 | 29.58 | $29.13 | 300 |
| 2024-11-15 | 29.64 | $29.04 | 8534 |
| 2024-11-14 | 29.72 | $29.28 | 1300 |
| 2024-11-13 | 29.77 | $29.44 | 1145 |
| 2024-11-12 | 29.82 | $29.51 | 2800 |
| 2024-11-11 | 29.86 | $29.87 | 1216 |
| 2024-11-08 | 29.87 | $29.99 | 3134 |
| 2024-11-07 | 29.87 | $30.03 | 100 |
| 2024-11-06 | 29.86 | $29.85 | 1200 |
| 2024-11-05 | 29.88 | $29.82 | 10900 |
| 2024-11-04 | 29.89 | $29.48 | 1800 |
| 2024-11-01 | 29.94 | $29.53 | 700 |
| 2024-10-31 | 29.99 | $29.44 | 1800 |
| 2024-10-30 | 30.04 | $29.81 | 2948 |
| 2024-10-29 | 30.07 | $29.88 | 3047 |
| 2024-10-28 | 30.08 | $30.00 | 1200 |
| 2024-10-25 | 30.09 | $29.89 | 2537 |
| 2024-10-24 | 30.11 | $30.03 | 330 |
| 2024-10-23 | 30.11 | $29.98 | 9100 |
| 2024-10-22 | 30.13 | $30.10 | 2600 |
| 2024-10-21 | 30.13 | $30.16 | 300 |
| 2024-10-18 | 30.12 | $30.39 | 400 |
| 2024-10-17 | 30.09 | $30.36 | 4800 |
| 2024-10-16 | 30.06 | $30.18 | 3546 |
| 2024-10-15 | 30.05 | $30.13 | 4200 |
| 2024-10-14 | 30.04 | $30.35 | 2000 |
| 2024-10-11 | 30.00 | $30.15 | 300 |
| 2024-10-10 | 29.99 | $29.92 | 200 |
| 2024-10-09 | 29.99 | $30.02 | 100 |
| 2024-10-08 | 29.98 | $29.87 | 1111 |
| 2024-10-07 | 29.98 | $29.72 | 6140 |
| 2024-10-04 | 30.00 | $29.87 | 2302 |
| 2024-10-03 | 30.00 | $29.85 | 640 |
| 2024-10-02 | 29.99 | $30.07 | 5000 |
| 2024-10-01 | 29.96 | $30.05 | 3637 |
| 2024-09-30 | 29.94 | $30.15 | 1000 |
| 2024-09-27 | 29.90 | $30.27 | 1135 |
| 2024-09-26 | 29.84 | $30.45 | 1935 |
| 2024-09-25 | 29.77 | $30.10 | 3000 |
| 2024-09-24 | 29.72 | $30.10 | 1004 |
| 2024-09-23 | 29.67 | $30.02 | 2250 |
| 2024-09-20 | 29.63 | $29.82 | 400 |
| 2024-09-19 | 29.60 | $30.06 | 414 |
| 2024-09-18 | 29.55 | $29.72 | 5200 |
| 2024-09-17 | 29.52 | $29.83 | 2100 |
| 2024-09-16 | 29.48 | $29.91 | 4800 |
| 2024-09-13 | 29.43 | $29.73 | 5800 |
| 2024-09-12 | 29.39 | $29.57 | 200 |
| 2024-09-11 | 29.36 | $29.34 | 449 |
| 2024-09-10 | 29.35 | $29.33 | 1747 |
| 2024-09-09 | 29.34 | $29.31 | 1107 |
| 2024-09-06 | 29.31 | $29.01 | 6500 |
| 2024-09-05 | 29.32 | $29.34 | 2800 |
| 2024-09-04 | 29.28 | $29.51 | 100 |
| 2024-09-03 | 29.22 | $29.43 | 11711 |
| 2024-08-30 | 29.16 | $29.77 | 4334 |
| 2024-08-29 | 29.06 | $29.59 | 3121 |
| 2024-08-28 | 28.96 | $29.49 | 1500 |
| 2024-08-27 | 28.87 | $29.54 | 1900 |
| 2024-08-26 | 28.78 | $29.50 | 1231 |
| 2024-08-23 | 28.67 | $29.52 | 400 |
| 2024-08-22 | 28.57 | $29.21 | 1200 |
| 2024-08-21 | 28.48 | $29.25 | 1100 |
| 2024-08-20 | 28.39 | $29.07 | 1835 |
| 2024-08-19 | 28.30 | $29.02 | 1500 |
| 2024-08-16 | 28.22 | $28.80 | 902 |
| 2024-08-15 | 28.16 | $28.79 | 3800 |
| 2024-08-14 | 28.10 | $28.53 | 1717 |
| 2024-08-13 | 28.07 | $28.36 | 1000 |
| 2024-08-12 | 28.05 | $28.01 | 334 |
| 2024-08-09 | 28.06 | $28.15 | 1000 |
| 2024-08-08 | 28.07 | $28.07 | 824 |
| 2024-08-07 | 28.08 | $27.61 | 1800 |
| 2024-08-06 | 28.14 | $27.70 | 300 |
| 2024-08-05 | 28.19 | $27.47 | 11900 |
| 2024-08-02 | 28.27 | $28.04 | 1400 |
| 2024-08-01 | 28.29 | $28.18 | 900 |
| 2024-07-31 | 28.30 | $28.47 | 200 |
| 2024-07-30 | 28.28 | $28.22 | 1200 |
| 2024-07-29 | 28.27 | $28.29 | 1327 |
| 2024-07-26 | 28.26 | $28.34 | 1300 |
| 2024-07-25 | 28.25 | $27.98 | 245 |
| 2024-07-24 | 28.26 | $28.00 | 715 |
| 2024-07-23 | 28.28 | $28.28 | 10400 |
| 2024-07-22 | 28.27 | $28.43 | 6900 |
| 2024-07-19 | 28.24 | $28.21 | 3604 |
| 2024-07-18 | 28.23 | $28.43 | 3744 |
| 2024-07-17 | 28.20 | $28.67 | 1400 |
| 2024-07-16 | 28.15 | $28.62 | 1500 |
| 2024-07-15 | 28.10 | $28.44 | 1300 |
| 2024-07-12 | 28.06 | $28.55 | 1829 |
| 2024-07-11 | 28.01 | $28.26 | 3610 |
| 2024-07-10 | 27.99 | $28.17 | 4249 |
| 2024-07-09 | 27.98 | $27.89 | 3721 |
| 2024-07-08 | 27.99 | $28.04 | 4000 |
| 2024-07-05 | 27.98 | $28.04 | 4817 |
| 2024-07-03 | 27.98 | $27.93 | 1400 |
| 2024-07-02 | 27.99 | $27.78 | 1700 |
| 2024-07-01 | 28.01 | $27.70 | 3500 |
| 2024-06-28 | 28.03 | $27.78 | 1100 |
| 2024-06-27 | 28.05 | $27.89 | 700 |
| 2024-06-26 | 28.06 | $27.93 | 700 |
| 2024-06-25 | 28.05 | $28.12 | 500 |
| 2024-06-24 | 28.03 | $28.28 | 2700 |
| 2024-06-21 | 27.99 | $28.17 | 336 |
| 2024-06-20 | 27.97 | $28.21 | 2637 |
| 2024-06-18 | 27.93 | $28.30 | 440 |
| 2024-06-17 | 27.89 | $28.18 | 1928 |
| 2024-06-14 | 27.86 | $27.88 | 746 |
| 2024-06-13 | 27.85 | $28.09 | 222 |
| 2024-06-12 | 27.83 | $28.09 | 2100 |
| 2024-06-11 | 27.80 | $27.83 | 320 |
| 2024-06-10 | 27.80 | $27.92 | 6617 |
| 2024-06-07 | 27.79 | $27.97 | 1440 |
| 2024-06-06 | 27.77 | $28.03 | 500 |
| 2024-06-05 | 27.74 | $27.98 | 900 |
| 2024-06-04 | 27.71 | $27.78 | 401 |
| 2024-06-03 | 27.70 | $27.62 | 725 |
| 2024-05-31 | 27.70 | $27.66 | 938 |
| 2024-05-30 | 27.68 | $27.39 | 731 |
| 2024-05-29 | 27.69 | $27.27 | 700 |
| 2024-05-28 | 27.71 | $27.55 | 1517 |
| 2024-05-24 | 27.69 | $27.85 | 1217 |
| 2024-05-23 | 27.65 | $27.77 | 248 |
| 2024-05-22 | 27.60 | $27.96 | 2345 |
| 2024-05-21 | 27.53 | $28.01 | 500 |
| 2024-05-20 | 27.45 | $27.98 | 2200 |
| 2024-05-17 | 27.36 | $27.99 | 1323 |
| 2024-05-16 | 27.26 | $28.02 | 5238 |
| 2024-05-15 | 27.15 | $28.07 | 4800 |
| 2024-05-14 | 27.03 | $27.77 | 9134 |
| 2024-05-13 | 26.93 | $27.62 | 500 |
| 2024-05-10 | 26.83 | $27.61 | 829 |
| 2024-05-09 | 26.73 | $27.44 | 800 |
| 2024-05-08 | 26.65 | $27.23 | 3842 |
| 2024-05-07 | 26.58 | $27.04 | 1639 |
| 2024-05-06 | 26.53 | $26.91 | 4700 |
| 2024-05-03 | 26.49 | $26.74 | 9315 |
| 2024-05-02 | 26.47 | $26.43 | 300 |
| 2024-05-01 | 26.48 | $26.41 | 1100 |
| 2024-04-30 | 26.49 | $26.49 | 1900 |
| 2024-04-29 | 26.50 | $26.74 | 404 |
| 2024-04-26 | 26.49 | $26.65 | 900 |
| 2024-04-25 | 26.49 | $26.54 | 3800 |
| 2024-04-24 | 26.50 | $26.62 | 4313 |
| 2024-04-23 | 26.51 | $26.57 | 25600 |
| 2024-04-22 | 26.53 | $26.36 | 1340 |
| 2024-04-19 | 26.57 | $26.17 | 300 |
| 2024-04-18 | 26.64 | $26.10 | 4300 |
| 2024-04-17 | 26.72 | $26.16 | 4200 |
| 2024-04-16 | 26.80 | $26.17 | 1240 |
| 2024-04-15 | 26.88 | $26.17 | 6339 |
| 2024-04-12 | 26.97 | $26.38 | 900 |
| 2024-04-11 | 27.04 | $26.78 | 12217 |
| 2024-04-10 | 27.08 | $26.75 | 1800 |
| 2024-04-09 | 27.12 | $26.87 | 4544 |
| 2024-04-08 | 27.16 | $26.95 | 3017 |
| 2024-04-05 | 27.19 | $26.94 | 323 |
| 2024-04-04 | 27.22 | $26.77 | 4500 |
| 2024-04-03 | 27.27 | $27.04 | 1300 |
| 2024-04-02 | 27.30 | $27.06 | 3200 |
| 2024-04-01 | 27.32 | $27.24 | 1334 |
| 2024-03-28 | 27.33 | $27.34 | 300 |
| 2024-03-27 | 27.32 | $27.40 | 821 |
| 2024-03-26 | 27.31 | $27.29 | 3706 |
| 2024-03-25 | 27.30 | $27.27 | 344 |
| 2024-03-22 | 27.30 | $27.41 | 200 |
| 2024-03-21 | 27.28 | $27.44 | 3111 |
| 2024-03-20 | 27.25 | $27.33 | 925 |
| 2024-03-19 | 27.24 | $27.12 | 2912 |
| 2024-03-18 | 27.24 | $27.14 | 700 |
| 2024-03-15 | 27.24 | $27.22 | 1202 |
| 2024-03-14 | 27.22 | $27.43 | 830 |
| 2024-03-13 | 27.18 | $27.53 | 6218 |
| 2024-03-12 | 27.13 | $27.59 | 4100 |
| 2024-03-11 | 27.07 | $27.33 | 5436 |
| 2024-03-08 | 27.02 | $27.36 | 2300 |
| 2024-03-07 | 26.97 | $27.48 | 4700 |
| 2024-03-06 | 26.91 | $27.16 | 4711 |
| 2024-03-05 | 26.87 | $26.96 | 2209 |
| 2024-03-04 | 26.84 | $27.13 | 1900 |
| 2024-03-01 | 26.80 | $27.10 | 1200 |
| 2024-02-29 | 26.75 | $26.86 | 1906 |
| 2024-02-28 | 26.73 | $26.83 | 1313 |
| 2024-02-27 | 26.70 | $26.95 | 2200 |
| 2024-02-26 | 26.66 | $27.00 | 8100 |
| 2024-02-23 | 26.61 | $27.10 | 2411 |
| 2024-02-22 | 26.55 | $27.04 | 1200 |
| 2024-02-21 | 26.48 | $26.78 | 900 |
| 2024-02-20 | 26.44 | $26.70 | 2300 |
| 2024-02-16 | 26.40 | $26.62 | 1600 |
| 2024-02-15 | 26.37 | $26.63 | 5700 |
| 2024-02-14 | 26.33 | $26.47 | 3300 |
| 2024-02-13 | 26.30 | $26.22 | 3426 |
| 2024-02-12 | 26.30 | $26.56 | 8400 |
| 2024-02-09 | 26.25 | $26.59 | 5600 |
| 2024-02-08 | 26.21 | $26.57 | 7602 |
| 2024-02-07 | 26.16 | $26.49 | 8300 |
| 2024-02-06 | 26.11 | $26.33 | 700 |
| 2024-02-05 | 26.08 | $26.22 | 11328 |
| 2024-02-02 | 26.05 | $26.25 | 9300 |
| 2024-02-01 | 26.02 | $26.23 | 2416 |
| 2024-01-31 | 25.99 | $26.03 | 13114 |
| 2024-01-30 | 25.97 | $26.29 | 1900 |
| 2024-01-29 | 25.93 | $26.22 | 8441 |
| 2024-01-26 | 25.89 | $26.12 | 7800 |
| 2024-01-25 | 25.86 | $26.05 | 8519 |
| 2024-01-24 | 25.84 | $26.03 | 8700 |
| 2024-01-23 | 25.82 | $26.08 | 4617 |
| 2024-01-22 | 25.79 | $26.02 | 3600 |
| 2024-01-19 | 25.77 | $25.96 | 300 |
| 2024-01-18 | 25.74 | $25.80 | 6100 |
| 2024-01-17 | 25.74 | $25.61 | 800 |
| 2024-01-16 | 25.75 | $25.67 | 14020 |
| 2024-01-12 | 25.75 | $25.91 | 530 |
| 2024-01-11 | 25.73 | $25.83 | 8214 |
| 2024-01-10 | 25.72 | $25.77 | 6900 |
| 2024-01-09 | 25.70 | $25.70 | 2600 |
| 2024-01-08 | 25.69 | $25.75 | 2848 |
| 2024-01-05 | 25.68 | $25.57 | 2700 |
| 2024-01-04 | 25.68 | $25.65 | 2900 |
| 2024-01-03 | 25.67 | $25.60 | 2900 |
| 2024-01-02 | 25.66 | $25.77 | 2542 |
| 2023-12-29 | 25.64 | $25.92 | 609 |
| 2023-12-28 | 25.59 | $25.91 | 300 |
| 2023-12-27 | 25.55 | $25.92 | 337 |
| 2023-12-26 | 25.50 | $25.85 | 1400 |
| 2023-12-22 | 25.45 | $25.76 | 2629 |
| 2023-12-21 | 25.41 | $25.59 | 17730 |
| 2023-12-20 | 25.38 | $25.43 | 8420 |
| 2023-12-19 | 25.37 | $25.68 | 6642 |
| 2023-12-18 | 25.33 | $25.60 | 2639 |
| 2023-12-15 | 25.29 | $25.47 | 600 |
| 2023-12-14 | 25.26 | $25.59 | 8019 |
| 2023-12-13 | 25.22 | $25.56 | 4308 |
| 2023-12-12 | 25.17 | $25.34 | 545 |
| 2023-12-11 | 25.15 | $25.17 | 11600 |
| 2023-12-08 | 25.13 | $24.94 | 4600 |
| 2023-12-07 | 25.14 | $25.30 | 1010 |
| 2023-12-06 | 25.10 | $25.19 | 600 |
| 2023-12-05 | 25.08 | $25.23 | 2930 |
| 2023-12-04 | 25.04 | $25.34 | 3000 |
| 2023-12-01 | 24.99 | $25.42 | 1900 |
| 2023-11-30 | 24.92 | $25.22 | 1200 |
| 2023-11-29 | 24.86 | $25.11 | 2100 |
| 2023-11-28 | 24.81 | $25.10 | 1300 |
| 2023-11-27 | 24.76 | $25.13 | 800 |
| 2023-11-24 | 24.69 | $25.16 | 200 |
| 2023-11-22 | 24.61 | $25.09 | 1800 |
| 2023-11-21 | 24.53 | $25.01 | 600 |
| 2023-11-20 | 24.46 | $24.92 | 2318 |
| 2023-11-17 | 24.38 | $24.87 | 500 |
| 2023-11-16 | 24.31 | $24.77 | 400 |
| 2023-11-15 | 24.24 | $24.82 | 2601 |
| 2023-11-14 | 24.17 | $24.84 | 1500 |
| 2023-11-13 | 24.09 | $24.49 | 1045 |
| 2023-11-10 | 24.04 | $24.50 | 3147 |
| 2023-11-09 | 24.00 | $24.30 | 7134 |
| 2023-11-08 | 23.97 | $24.25 | 2100 |
| 2023-11-07 | 23.94 | $24.24 | 133 |
| 2023-11-06 | 23.92 | $24.25 | 4445 |
| 2023-11-03 | 23.90 | $24.25 | 3000 |
| 2023-11-02 | 23.88 | $24.15 | 3443 |
| 2023-11-01 | 23.86 | $23.71 | 4528 |
| 2023-10-31 | 23.89 | $23.67 | 5500 |
| 2023-10-30 | 23.92 | $23.64 | 1900 |
| 2023-10-27 | 23.96 | $23.31 | 1000 |
| 2023-10-26 | 24.03 | $23.61 | 12300 |
| 2023-10-25 | 24.08 | $23.75 | 3511 |
| 2023-10-24 | 24.12 | $23.91 | 9600 |
| 2023-10-23 | 24.14 | $23.78 | 348 |
| 2023-10-20 | 24.18 | $23.80 | 2300 |
| 2023-10-19 | 24.22 | $24.04 | 619 |
| 2023-10-18 | 24.24 | $24.18 | 612 |
| 2023-10-17 | 24.25 | $24.48 | 2742 |
| 2023-10-16 | 24.24 | $24.40 | 1000 |
| 2023-10-13 | 24.23 | $24.19 | 513 |
| 2023-10-12 | 24.25 | $24.30 | 3332 |
| 2023-10-11 | 24.27 | $24.49 | 6140 |
| 2023-10-10 | 24.26 | $24.38 | 1007 |
| 2023-10-09 | 24.28 | $24.18 | 526 |
| 2023-10-06 | 24.31 | $24.14 | 2200 |
| 2023-10-05 | 24.36 | $23.92 | 3000 |
| 2023-10-04 | 24.43 | $23.98 | 832 |
| 2023-10-03 | 24.50 | $23.81 | 2120 |
| 2023-10-02 | 24.60 | $24.01 | 4600 |
| 2023-09-29 | 24.68 | $24.19 | 527 |
| 2023-09-28 | 24.75 | $24.34 | 2500 |
| 2023-09-27 | 24.82 | $24.20 | 2200 |
| 2023-09-26 | 24.90 | $24.25 | 900 |
| 2023-09-25 | 24.98 | $24.53 | 400 |
| 2023-09-22 | 25.04 | $24.56 | 3800 |
| 2023-09-21 | 25.10 | $24.61 | 2600 |
| 2023-09-20 | 25.16 | $24.96 | 4300 |
| 2023-09-19 | 25.19 | $25.03 | 300 |
| 2023-09-18 | 25.21 | $25.03 | 5330 |
| 2023-09-15 | 25.23 | $25.04 | 805 |
| 2023-09-14 | 25.25 | $25.22 | 3746 |
| 2023-09-13 | 25.25 | $25.05 | 4405 |
| 2023-09-12 | 25.27 | $25.17 | 1038 |
| 2023-09-11 | 25.28 | $25.32 | 1900 |
| 2023-09-08 | 25.28 | $25.14 | 1500 |
| 2023-09-07 | 25.29 | $25.16 | 100 |
| 2023-09-06 | 25.31 | $25.14 | 3600 |
| 2023-09-05 | 25.33 | $25.15 | 1817 |
| 2023-09-01 | 25.36 | $25.44 | 818 |
| 2023-08-31 | 25.35 | $25.48 | 900 |
| 2023-08-30 | 25.35 | $25.60 | 322 |
| 2023-08-29 | 25.33 | $25.57 | 2300 |
| 2023-08-28 | 25.31 | $25.38 | 9444 |
| 2023-08-25 | 25.32 | $25.24 | 3149 |
| 2023-08-24 | 25.34 | $25.07 | 800 |
| 2023-08-23 | 25.39 | $25.30 | 700 |
| 2023-08-22 | 25.41 | $25.01 | 27800 |
| 2023-08-21 | 25.47 | $25.16 | 1840 |
| 2023-08-18 | 25.51 | $25.08 | 900 |
| 2023-08-17 | 25.57 | $25.14 | 200 |
| 2023-08-16 | 25.62 | $25.31 | 433 |
| 2023-08-15 | 25.66 | $25.39 | 6349 |
| 2023-08-14 | 25.70 | $25.58 | 2900 |
| 2023-08-11 | 25.72 | $25.60 | 514 |
| 2023-08-10 | 25.73 | $25.62 | 1700 |
| 2023-08-09 | 25.74 | $25.64 | 800 |
| 2023-08-08 | 25.75 | $25.67 | 728 |
| 2023-08-07 | 25.76 | $25.73 | 1323 |
| 2023-08-04 | 25.75 | $25.47 | 4714 |
| 2023-08-03 | 25.77 | $25.60 | 6430 |
| 2023-08-02 | 25.78 | $25.64 | 7500 |
| 2023-08-01 | 25.77 | $25.81 | 6200 |
| 2023-07-31 | 25.75 | $25.85 | 5600 |
| 2023-07-28 | 25.72 | $25.99 | 4008 |
| 2023-07-27 | 25.68 | $25.82 | 2103 |
| 2023-07-26 | 25.65 | $25.90 | 1600 |
| 2023-07-25 | 25.61 | $26.01 | 7100 |
| 2023-07-24 | 25.55 | $25.85 | 2300 |
| 2023-07-21 | 25.51 | $25.92 | 6900 |
| 2023-07-20 | 25.46 | $25.82 | 4105 |
| 2023-07-19 | 25.41 | $25.78 | 8400 |
| 2023-07-18 | 25.36 | $25.70 | 2805 |
| 2023-07-17 | 25.33 | $25.67 | 1139 |
| 2023-07-14 | 25.29 | $25.66 | 1800 |
| 2023-07-13 | 25.26 | $25.64 | 6000 |
| 2023-07-12 | 25.22 | $25.42 | 5800 |
| 2023-07-11 | 25.20 | $25.18 | 10927 |
| 2023-07-10 | 25.21 | $25.02 | 27234 |
| 2023-07-07 | 25.23 | $24.91 | 2039 |
| 2023-07-06 | 25.26 | $24.98 | 1037 |
| 2023-07-05 | 25.28 | $25.22 | 939 |
| 2023-07-03 | 25.28 | $25.39 | 200 |
| 2023-06-30 | 25.26 | $25.46 | 4328 |
| 2023-06-29 | 25.23 | $25.25 | 4400 |
| 2023-06-28 | 25.21 | $25.21 | 529 |
| 2023-06-27 | 25.20 | $25.36 | 1600 |
| 2023-06-26 | 25.17 | $25.09 | 1200 |
| 2023-06-23 | 25.16 | $25.09 | 3209 |
| 2023-06-22 | 25.15 | $25.28 | 7400 |
| 2023-06-21 | 25.12 | $25.33 | 602 |
| 2023-06-20 | 25.08 | $25.38 | 3300 |
| 2023-06-16 | 25.03 | $25.60 | 4700 |
| 2023-06-15 | 24.96 | $25.63 | 700 |
| 2023-06-14 | 24.89 | $25.30 | 6032 |
| 2023-06-13 | 24.84 | $25.23 | 1500 |
| 2023-06-12 | 24.80 | $25.04 | 3415 |
| 2023-06-09 | 24.78 | $24.92 | 2336 |
| 2023-06-08 | 24.77 | $24.94 | 1900 |
| 2023-06-07 | 24.75 | $24.80 | 3728 |
| 2023-06-06 | 24.75 | $24.86 | 940 |
| 2023-06-05 | 24.74 | $24.83 | 1495 |
| 2023-06-02 | 24.74 | $24.94 | 6200 |
| 2023-06-01 | 24.73 | $24.55 | 1426 |
| 2023-05-31 | 24.75 | $24.41 | 8111 |
| 2023-05-30 | 24.79 | $24.60 | 2500 |
| 2023-05-26 | 24.82 | $24.85 | 1300 |
| 2023-05-25 | 24.82 | $24.55 | 4500 |
| 2023-05-24 | 24.85 | $24.38 | 1602 |
| 2023-05-23 | 24.90 | $24.64 | 1000 |
| 2023-05-22 | 24.93 | $25.01 | 28500 |
| 2023-05-19 | 24.92 | $25.11 | 13900 |
| 2023-05-18 | 24.89 | $25.00 | 6416 |
| 2023-05-17 | 24.88 | $24.89 | 2429 |
| 2023-05-16 | 24.88 | $24.75 | 10249 |
| 2023-05-15 | 24.88 | $24.95 | 205 |
| 2023-05-12 | 24.87 | $24.85 | 2200 |
| 2023-05-11 | 24.87 | $24.84 | 2600 |
| 2023-05-10 | 24.86 | $24.87 | 6234 |
| 2023-05-09 | 24.85 | $24.91 | 2633 |
| 2023-05-08 | 24.84 | $25.00 | 7607 |
| 2023-05-05 | 24.81 | $25.00 | 400 |
| 2023-05-04 | 24.77 | $24.77 | 10900 |
| 2023-05-03 | 24.76 | $24.89 | 20743 |
| 2023-05-02 | 24.73 | $24.88 | 22500 |
| 2023-05-01 | 24.70 | $25.07 | 8000 |
| 2023-04-28 | 24.65 | $25.04 | 5100 |
| 2023-04-27 | 24.60 | $24.88 | 2912 |
| 2023-04-26 | 24.55 | $24.53 | 3812 |
| 2023-04-25 | 24.54 | $24.75 | 17100 |
| 2023-04-24 | 24.51 | $24.86 | 20100 |
| 2023-04-21 | 24.45 | $24.81 | 649 |
| 2023-04-20 | 24.40 | $24.68 | 26811 |
| 2023-04-19 | 24.35 | $24.60 | 1514 |
| 2023-04-18 | 24.31 | $24.61 | 1100 |
| 2023-04-17 | 24.25 | $24.60 | 100 |
| 2023-04-14 | 24.20 | $24.50 | 500 |
| 2023-04-13 | 24.15 | $24.53 | 1421 |
| 2023-04-12 | 24.08 | $24.37 | 4300 |
| 2023-04-11 | 24.03 | $24.24 | 1235 |
| 2023-04-10 | 23.98 | $24.20 | 200 |
| 2023-04-06 | 23.94 | $24.23 | 700 |
| 2023-04-05 | 23.88 | $24.20 | 1210 |
| 2023-04-04 | 23.82 | $24.22 | 600 |
| 2023-04-03 | 23.76 | $24.35 | 1800 |
| 2023-03-31 | 23.68 | $24.33 | 100 |
| 2023-03-30 | 23.60 | $24.22 | 1300 |
| 2023-03-29 | 23.53 | $24.08 | 2105 |
| 2023-03-28 | 23.47 | $23.78 | 3800 |
| 2023-03-27 | 23.43 | $23.73 | 1031 |
| 2023-03-24 | 23.40 | $23.64 | 900 |
| 2023-03-23 | 23.37 | $23.60 | 1500 |
| 2023-03-22 | 23.35 | $23.56 | 2200 |
| 2023-03-21 | 23.33 | $23.71 | 2800 |
| 2023-03-20 | 23.29 | $23.48 | 5900 |
| 2023-03-17 | 23.28 | $23.15 | 1041 |
| 2023-03-16 | 23.30 | $23.35 | 5900 |
| 2023-03-15 | 23.31 | $22.96 | 3446 |
| 2023-03-14 | 23.36 | $23.34 | 212 |
| 2023-03-13 | 23.37 | $23.04 | 21 |
| 2023-03-10 | 23.41 | $22.98 | 1800 |
| 2023-03-09 | 23.46 | $23.20 | 700 |
| 2023-03-08 | 23.49 | $23.38 | 2427 |
| 2023-03-07 | 23.51 | $23.33 | 4400 |
| 2023-03-06 | 23.53 | $23.68 | 2400 |
| 2023-03-03 | 23.52 | $23.74 | 1800 |
| 2023-03-02 | 23.50 | $23.49 | 3012 |
| 2023-03-01 | 23.51 | $23.29 | 800 |
| 2023-02-28 | 23.55 | $23.31 | 2232 |
| 2023-02-27 | 23.58 | $23.37 | 2048 |
| 2023-02-24 | 23.60 | $23.28 | 1700 |
| 2023-02-23 | 23.64 | $23.52 | 440 |
| 2023-02-22 | 23.66 | $23.45 | 1900 |
| 2023-02-21 | 23.68 | $23.50 | 2300 |
| 2023-02-17 | 23.70 | $23.78 | 5600 |
| 2023-02-16 | 23.69 | $23.67 | 736 |
| 2023-02-15 | 23.70 | $23.76 | 1416 |
| 2023-02-14 | 23.69 | $23.75 | 1830 |
| 2023-02-13 | 23.69 | $23.81 | 3100 |
| 2023-02-10 | 23.68 | $23.48 | 525 |
| 2023-02-09 | 23.70 | $23.42 | 1735 |
| 2023-02-08 | 23.73 | $23.56 | 1100 |
| 2023-02-07 | 23.75 | $23.71 | 600 |
| 2023-02-06 | 23.76 | $23.62 | 700 |
| 2023-02-03 | 23.77 | $23.84 | 35114 |
| 2023-02-02 | 23.76 | $23.95 | 1047 |
| 2023-02-01 | 23.74 | $23.98 | 1000 |
| 2023-01-31 | 23.71 | $23.77 | 1100 |
| 2023-01-30 | 23.69 | $23.56 | 1100 |
| 2023-01-27 | 23.70 | $23.61 | 1310 |
| 2023-01-26 | 23.69 | $23.68 | 1100 |
| 2023-01-25 | 23.68 | $23.74 | 10900 |
| 2023-01-24 | 23.66 | $23.79 | 307 |
| 2023-01-23 | 23.63 | $23.81 | 300 |
| 2023-01-20 | 23.60 | $23.59 | 1700 |
| 2023-01-19 | 23.58 | $23.44 | 918 |
| 2023-01-18 | 23.58 | $23.68 | 832 |
| 2023-01-17 | 23.54 | $23.97 | 300 |
| 2023-01-13 | 23.48 | $24.02 | 1000 |
| 2023-01-12 | 23.41 | $23.90 | 2720 |
| 2023-01-11 | 23.35 | $23.84 | 1429 |
| 2023-01-10 | 23.30 | $23.73 | 1800 |
| 2023-01-09 | 23.25 | $23.69 | 4000 |
| 2023-01-06 | 23.21 | $23.68 | 2435 |
| 2023-01-05 | 23.17 | $23.17 | 1500 |
| 2023-01-04 | 23.17 | $23.40 | 2100 |
| 2023-01-03 | 23.16 | $23.18 | 6200 |
| 2022-12-30 | 23.16 | $23.09 | 1200 |
| 2022-12-29 | 23.19 | $23.26 | 4100 |
| 2022-12-28 | 23.21 | $22.99 | 12700 |
| 2022-12-27 | 23.25 | $23.13 | 2100 |
| 2022-12-23 | 23.29 | $23.06 | 401 |
| 2022-12-22 | 23.34 | $22.97 | 3624 |
| 2022-12-21 | 23.41 | $23.16 | 13200 |
| 2022-12-20 | 23.47 | $22.87 | 800 |
| 2022-12-19 | 23.56 | $22.93 | 1424 |
| 2022-12-16 | 23.65 | $22.96 | 1100 |
| 2022-12-15 | 23.74 | $23.14 | 838 |
| 2022-12-14 | 23.82 | $23.73 | 10630 |
| 2022-12-13 | 23.84 | $23.76 | 300 |
| 2022-12-12 | 23.86 | $23.53 | 1600 |
| 2022-12-09 | 23.90 | $23.34 | 1244 |
| 2022-12-08 | 23.97 | $23.41 | 6033 |
| 2022-12-07 | 24.03 | $23.29 | 2000 |
| 2022-12-06 | 24.09 | $23.35 | 1708 |
| 2022-12-05 | 24.15 | $23.54 | 618 |
| 2022-12-02 | 24.18 | $23.87 | 3400 |
| 2022-12-01 | 24.18 | $24.84 | 332 |
| 2022-11-30 | 24.07 | $24.65 | 100 |
| 2022-11-29 | 23.97 | $24.15 | 300 |
| 2022-11-28 | 23.92 | $24.21 | 600 |
| 2022-11-25 | 23.84 | $24.56 | 500 |
| 2022-11-23 | 23.73 | $24.49 | 131 |
| 2022-11-22 | 23.61 | $24.34 | 1924 |
| 2022-11-21 | 23.49 | $24.12 | 317 |
| 2022-11-18 | 23.39 | $24.06 | 3000 |
| 2022-11-17 | 23.28 | $23.95 | 229 |
| 2022-11-16 | 23.17 | $23.97 | 800 |
| 2022-11-15 | 23.05 | $24.01 | 1000 |
| 2022-11-14 | 22.91 | $23.83 | 1100 |
| 2022-11-11 | 22.78 | $24.00 | 4329 |
| 2022-11-10 | 22.62 | $23.79 | 9925 |
| 2022-11-09 | 22.47 | $22.80 | 1000 |
| 2022-11-08 | 22.40 | $23.04 | 3700 |
| 2022-11-07 | 22.31 | $22.95 | 233 |
| 2022-11-04 | 22.21 | $22.74 | 17546 |
| 2022-11-03 | 22.12 | $22.17 | 831 |
| 2022-11-02 | 22.09 | $22.35 | 2505 |
| 2022-11-01 | 22.04 | $22.64 | 800 |
| 2022-10-31 | 21.96 | $22.60 | 2009 |
| 2022-10-28 | 21.87 | $22.75 | 200 |
| 2022-10-27 | 21.77 | $22.27 | 500 |
| 2022-10-26 | 21.71 | $22.37 | 907 |
| 2022-10-25 | 21.64 | $22.39 | 1809 |
| 2022-10-24 | 21.55 | $22.06 | 1000 |
| 2022-10-21 | 21.50 | $21.80 | 1300 |
| 2022-10-20 | 21.48 | $21.39 | 1344 |
| 2022-10-19 | 21.49 | $21.59 | 1100 |
| 2022-10-18 | 21.49 | $21.79 | 1509 |
| 2022-10-17 | 21.47 | $21.58 | 2200 |
| 2022-10-14 | 21.48 | $21.14 | 2800 |
| 2022-10-13 | 21.54 | $21.53 | 2400 |
| 2022-10-12 | 21.57 | $21.05 | 1935 |
| 2022-10-11 | 21.65 | $21.05 | 1701 |
| 2022-10-10 | 21.74 | $21.12 | 3710 |
| 2022-10-07 | 21.84 | $21.25 | 1429 |
| 2022-10-06 | 21.94 | $21.78 | 902 |
| 2022-10-05 | 21.99 | $22.14 | 200 |
| 2022-10-04 | 22.01 | $22.18 | 340 |
| 2022-10-03 | 22.04 | $21.53 | 100 |
| 2022-09-30 | 22.13 | $21.17 | 1131 |
| 2022-09-29 | 22.26 | $21.53 | 3735 |
| 2022-09-28 | 22.37 | $21.83 | 2900 |
| 2022-09-27 | 22.46 | $21.38 | 416 |
| 2022-09-26 | 22.60 | $21.53 | 824 |
| 2022-09-23 | 22.73 | $21.70 | 500 |
| 2022-09-22 | 22.86 | $22.09 | 100 |
| 2022-09-21 | 22.96 | $22.22 | 116 |
| 2022-09-20 | 23.06 | $22.48 | 600 |
| 2022-09-19 | 23.14 | $22.76 | 349 |
| 2022-09-16 | 23.21 | $22.70 | 26 |
| 2022-09-15 | 23.29 | $22.86 | 609 |
| 2022-09-14 | 23.36 | $23.01 | 107 |
| 2022-09-13 | 23.43 | $23.05 | 1300 |
| 2022-09-12 | 23.50 | $23.82 | 900 |
| 2022-09-09 | 23.50 | $23.64 | 1340 |
| 2022-09-08 | 23.53 | $23.23 | 1200 |
| 2022-09-07 | 23.60 | $23.16 | 600 |
| 2022-09-06 | 23.68 | $22.79 | 700 |
| 2022-09-02 | 23.81 | $22.76 | 2200 |
| 2022-09-01 | 23.94 | $23.07 | 1900 |
| 2022-08-31 | 24.05 | $23.14 | 2200 |
| 2022-08-30 | 24.16 | $23.28 | 8048 |
| 2022-08-29 | 24.26 | $23.42 | 4332 |
| 2022-08-26 | 24.36 | $23.62 | 2200 |
| 2022-08-25 | 24.43 | $24.30 | 2500 |
| 2022-08-24 | 24.44 | $24.11 | 1400 |
| 2022-08-23 | 24.47 | $24.01 | 1338 |
| 2022-08-22 | 24.51 | $24.09 | 8700 |
| 2022-08-19 | 24.54 | $24.57 | 700 |
| 2022-08-18 | 24.51 | $24.75 | 614 |
| 2022-08-17 | 24.47 | $24.76 | 1142 |
| 2022-08-16 | 24.42 | $24.85 | 921 |
| 2022-08-15 | 24.35 | $24.81 | 1204 |
| 2022-08-12 | 24.28 | $24.77 | 2000 |
| 2022-08-11 | 24.20 | $24.58 | 115 |
| 2022-08-10 | 24.14 | $24.57 | 200 |
| 2022-08-09 | 24.07 | $24.17 | 100 |
| 2022-08-08 | 24.03 | $24.29 | 635 |
| 2022-08-05 | 23.97 | $24.31 | 700 |
| 2022-08-04 | 23.91 | $24.36 | 2700 |
| 2022-08-03 | 23.83 | $24.34 | 134 |
| 2022-08-02 | 23.76 | $24.12 | 3928 |
| 2022-08-01 | 23.69 | $24.30 | 307 |
| 2022-07-29 | 23.61 | $24.30 | 113 |
| 2022-07-28 | 23.52 | $24.30 | 437 |
| 2022-07-27 | 23.43 | $24.07 | 1720 |
| 2022-07-26 | 23.35 | $23.65 | 704 |
| 2022-07-25 | 23.32 | $23.70 | 1446 |
| 2022-07-22 | 23.28 | $23.57 | 2615 |
| 2022-07-21 | 23.25 | $23.68 | 5900 |
| 2022-07-20 | 23.20 | $23.48 | 100 |
| 2022-07-19 | 23.17 | $23.61 | 13342 |
| 2022-07-18 | 23.13 | $23.05 | 600 |
| 2022-07-15 | 23.13 | $23.18 | 1900 |
| 2022-07-14 | 23.12 | $22.81 | 105 |
| 2022-07-13 | 23.15 | $23.00 | 3100 |
| 2022-07-12 | 23.16 | $23.03 | 445 |
| 2022-07-11 | 23.16 | $23.06 | 100 |
| 2022-07-08 | 23.17 | $23.27 | 600 |
| 2022-07-07 | 23.16 | $23.27 | 619 |
| 2022-07-06 | 23.16 | $23.17 | 1100 |
| 2022-07-05 | 23.17 | $23.02 | 800 |
| 2022-07-01 | 23.21 | $23.26 | 319 |
| 2022-06-30 | 23.23 | $23.21 | 1000 |
| 2022-06-29 | 23.26 | $23.25 | 816 |
| 2022-06-28 | 23.29 | $23.29 | 839 |
| 2022-06-27 | 23.32 | $23.56 | 2800 |
| 2022-06-24 | 23.33 | $23.61 | 821 |
| 2022-06-23 | 23.34 | $23.10 | 7034 |
| 2022-06-22 | 23.40 | $23.00 | 2001 |
| 2022-06-21 | 23.48 | $22.96 | 2500 |
| 2022-06-17 | 23.56 | $22.50 | 500 |
| 2022-06-16 | 23.69 | $22.52 | 1100 |
| 2022-06-15 | 23.83 | $22.89 | 105 |
| 2022-06-14 | 23.94 | $22.64 | 800 |
| 2022-06-13 | 24.07 | $22.83 | 3544 |
| 2022-06-10 | 24.20 | $23.47 | 2823 |
| 2022-06-09 | 24.27 | $23.87 | 100 |
| 2022-06-08 | 24.29 | $24.33 | 3531 |
| 2022-06-07 | 24.27 | $24.64 | 100 |
| 2022-06-06 | 24.22 | $24.43 | 637 |
| 2022-06-03 | 24.19 | $24.44 | 204 |
| 2022-06-02 | 24.16 | $24.70 | 136 |
| 2022-06-01 | 24.10 | $24.34 | 3100 |
| 2022-05-31 | 24.08 | $24.53 | 17338 |
| 2022-05-27 | 24.05 | $24.51 | 8519 |
| 2022-05-26 | 24.01 | $24.25 | 2500 |
| 2022-05-25 | 24.01 | $24.05 | 1304 |
| 2022-05-24 | 24.03 | $24.00 | 1900 |
| 2022-05-23 | 24.05 | $23.89 | 2440 |
| 2022-05-20 | 24.10 | $23.68 | 2413 |
| 2022-05-19 | 24.17 | $23.51 | 2303 |
| 2022-05-18 | 24.27 | $23.76 | 7200 |
| 2022-05-17 | 24.36 | $24.52 | 500 |
| 2022-05-16 | 24.38 | $24.06 | 1000 |
| 2022-05-13 | 24.45 | $24.08 | 2300 |
| 2022-05-12 | 24.52 | $23.63 | 842 |
| 2022-05-11 | 24.65 | $23.68 | 3400 |
| 2022-05-10 | 24.78 | $23.98 | 1900 |
| 2022-05-09 | 24.90 | $23.92 | 3600 |
| 2022-05-06 | 25.03 | $24.36 | 1200 |
| 2022-05-05 | 25.12 | $24.50 | 3400 |
| 2022-05-04 | 25.21 | $25.20 | 2400 |
| 2022-05-03 | 25.24 | $24.73 | 1800 |
| 2022-05-02 | 25.32 | $24.60 | 1300 |
| 2022-04-29 | 25.41 | $24.63 | 1500 |
| 2022-04-28 | 25.51 | $25.13 | 2938 |
| 2022-04-27 | 25.57 | $24.89 | 2422 |
| 2022-04-26 | 25.66 | $24.87 | 5100 |
| 2022-04-25 | 25.75 | $25.46 | 5058 |
| 2022-04-22 | 25.79 | $25.33 | 4200 |
| 2022-04-21 | 25.84 | $25.76 | 2221 |
| 2022-04-20 | 25.85 | $26.00 | 3703 |
| 2022-04-19 | 25.83 | $25.66 | 11100 |
| 2022-04-18 | 25.85 | $25.52 | 3239 |
| 2022-04-14 | 25.88 | $25.63 | 3300 |
| 2022-04-13 | 25.90 | $25.79 | 4539 |
| 2022-04-12 | 25.91 | $25.65 | 7217 |
| 2022-04-11 | 25.92 | $25.87 | 2300 |
| 2022-04-08 | 25.91 | $26.09 | 2000 |
| 2022-04-07 | 25.86 | $26.17 | 802 |
| 2022-04-06 | 25.80 | $25.97 | 900 |
| 2022-04-05 | 25.75 | $25.88 | 3616 |
| 2022-04-04 | 25.70 | $26.02 | 5008 |
| 2022-04-01 | 25.63 | $26.01 | 800 |
| 2022-03-31 | 25.56 | $25.87 | 5207 |
| 2022-03-30 | 25.49 | $26.13 | 8542 |
| 2022-03-29 | 25.40 | $26.07 | 100 |
| 2022-03-28 | 25.30 | $25.85 | 10600 |
| 2022-03-25 | 25.23 | $25.70 | 3200 |
| 2022-03-24 | 25.16 | $25.73 | 2342 |
| 2022-03-23 | 25.09 | $25.50 | 1200 |
| 2022-03-22 | 25.04 | $25.87 | 6825 |
| 2022-03-21 | 24.96 | $25.69 | 3435 |
| 2022-03-18 | 24.89 | $25.74 | 3815 |
| 2022-03-17 | 24.81 | $25.50 | 700 |
| 2022-03-16 | 24.75 | $25.22 | 4510 |
| 2022-03-15 | 24.73 | $24.80 | 941 |
| 2022-03-14 | 24.74 | $24.39 | 1800 |
| 2022-03-11 | 24.80 | $24.20 | 1015 |
| 2022-03-10 | 24.89 | $24.50 | 1116 |
| 2022-03-09 | 24.96 | $24.71 | 1100 |
| 2022-03-08 | 25.01 | $23.99 | 4900 |
| 2022-03-07 | 25.13 | $24.12 | 303 |
| 2022-03-04 | 25.26 | $24.73 | 700 |
| 2022-03-03 | 25.33 | $25.05 | 900 |
| 2022-03-02 | 25.37 | $25.27 | 200 |
| 2022-03-01 | 25.39 | $25.00 | 600 |
| 2022-02-28 | 25.45 | $25.37 | 2300 |
| 2022-02-25 | 25.47 | $25.55 | 1400 |
| 2022-02-24 | 25.47 | $24.89 | 6742 |
| 2022-02-23 | 25.53 | $25.01 | 1440 |
| 2022-02-22 | 25.59 | $25.20 | 1600 |
| 2022-02-18 | 25.63 | $25.44 | 300 |
| 2022-02-17 | 25.65 | $25.47 | 5725 |
| 2022-02-16 | 25.67 | $25.70 | 1000 |
| 2022-02-15 | 25.66 | $25.61 | 517 |
| 2022-02-14 | 25.67 | $25.28 | 1100 |
| 2022-02-11 | 25.72 | $25.48 | 1800 |
| 2022-02-10 | 25.75 | $25.76 | 3104 |
| 2022-02-09 | 25.76 | $26.15 | 549 |
| 2022-02-08 | 25.74 | $25.84 | 2233 |
| 2022-02-07 | 25.74 | $25.64 | 1314 |
| 2022-02-04 | 25.77 | $25.65 | 436 |
| 2022-02-03 | 25.81 | $25.73 | 7535 |
| 2022-02-02 | 25.84 | $26.05 | 1111 |
| 2022-02-01 | 25.84 | $25.79 | 2000 |
| 2022-01-31 | 25.87 | $25.73 | 3236 |
| 2022-01-28 | 25.92 | $25.36 | 3024 |
| 2022-01-27 | 26.00 | $25.27 | 540 |
| 2022-01-26 | 26.11 | $25.37 | 3100 |
| 2022-01-25 | 26.21 | $25.50 | 11402 |
| 2022-01-24 | 26.30 | $25.70 | 21747 |
| 2022-01-21 | 26.38 | $25.68 | 2900 |
| 2022-01-20 | 26.46 | $25.84 | 2700 |
| 2022-01-19 | 26.53 | $26.10 | 7236 |
| 2022-01-18 | 26.58 | $26.12 | 2400 |
| 2022-01-14 | 26.62 | $26.53 | 700 |
| 2022-01-13 | 26.61 | $26.54 | 3000 |
| 2022-01-12 | 26.61 | $26.74 | 2700 |
| 2022-01-11 | 26.58 | $26.55 | 2000 |
| 2022-01-10 | 26.57 | $26.38 | 3203 |
| 2022-01-07 | 26.58 | $26.49 | 800 |
| 2022-01-06 | 26.57 | $26.52 | 322 |
| 2022-01-05 | 26.56 | $26.59 | 1300 |
| 2022-01-04 | 26.53 | $26.97 | 900 |
| 2022-01-03 | 26.47 | $26.83 | 2306 |
| 2021-12-31 | 26.41 | $26.86 | 4446 |
| 2021-12-30 | 26.34 | $26.82 | 2743 |
| 2021-12-29 | 26.28 | $26.93 | 100 |
| 2021-12-28 | 26.20 | $26.82 | 2100 |
| 2021-12-27 | 26.12 | $26.75 | 2109 |
| 2021-12-23 | 26.05 | $26.47 | 1700 |
| 2021-12-22 | 26.01 | $26.30 | 816 |
| 2021-12-21 | 25.98 | $25.99 | 2826 |
| 2021-12-20 | 25.99 | $25.73 | 1400 |
| 2021-12-17 | 26.02 | $25.84 | 7701 |
| 2021-12-16 | 26.05 | $26.24 | 944 |
| 2021-12-15 | 26.05 | $26.16 | 6400 |
| 2021-12-14 | 26.05 | $25.89 | 3119 |
| 2021-12-13 | 26.08 | $26.15 | 3607 |
| 2021-12-10 | 26.09 | $26.25 | 2432 |
| 2021-12-09 | 26.10 | $26.01 | 3633 |
| 2021-12-08 | 26.13 | $26.07 | 15700 |
| 2021-12-07 | 26.15 | $25.95 | 10803 |
| 2021-12-06 | 26.19 | $25.66 | 8800 |
| 2021-12-03 | 26.27 | $25.31 | 5600 |
| 2021-12-02 | 26.38 | $26.15 | 7800 |
| 2021-12-01 | 26.42 | $25.82 | 2600 |
| 2021-11-30 | 26.49 | $25.82 | 3100 |
| 2021-11-29 | 26.56 | $26.30 | 923 |
| 2021-11-26 | 26.59 | $26.06 | 1635 |
| 2021-11-24 | 26.64 | $26.53 | 8801 |
| 2021-11-23 | 26.64 | $26.62 | 8600 |
| 2021-11-22 | 26.64 | $26.58 | 11200 |
| 2021-11-19 | 26.63 | $26.66 | 2139 |
| 2021-11-18 | 26.61 | $26.73 | 2200 |
| 2021-11-17 | 26.59 | $26.72 | 4543 |
| 2021-11-16 | 26.56 | $26.69 | 5521 |
| 2021-11-15 | 26.53 | $26.70 | 5500 |
| 2021-11-12 | 26.50 | $26.73 | 6123 |
| 2021-11-11 | 26.46 | $26.57 | 2703 |
| 2021-11-10 | 26.43 | $26.63 | 6305 |
| 2021-11-09 | 26.39 | $26.76 | 3240 |
| 2021-11-08 | 26.33 | $26.66 | 5317 |
| 2021-11-05 | 26.27 | $26.74 | 9800 |
| 2021-11-04 | 26.21 | $26.67 | 2700 |
| 2021-11-03 | 26.14 | $26.65 | 800 |
| 2021-11-02 | 26.06 | $26.44 | 1400 |
| 2021-11-01 | 26.00 | $26.26 | 3641 |
| 2021-10-29 | 25.95 | $26.22 | 1746 |
| 2021-10-28 | 25.91 | $26.23 | 435 |
| 2021-10-27 | 25.85 | $26.02 | 8200 |
| 2021-10-26 | 25.81 | $26.14 | 2609 |
| 2021-10-25 | 25.75 | $26.01 | 4400 |
| 2021-10-22 | 25.71 | $26.14 | 2500 |
| 2021-10-21 | 25.65 | $26.09 | 2446 |
| 2021-10-20 | 25.59 | $26.10 | 400 |
| 2021-10-19 | 25.53 | $26.01 | 100 |
| 2021-10-18 | 25.47 | $25.90 | 207 |
| 2021-10-15 | 25.43 | $26.01 | 505 |
| 2021-10-14 | 25.37 | $25.85 | 610 |
| 2021-10-13 | 25.33 | $25.49 | 7200 |
| 2021-10-12 | 25.32 | $25.26 | 1043 |
| 2021-10-11 | 25.34 | $25.29 | 1800 |
| 2021-10-08 | 25.36 | $25.45 | 300 |
| 2021-10-07 | 25.37 | $25.43 | 1300 |
| 2021-10-06 | 25.38 | $25.16 | 800 |
| 2021-10-05 | 25.43 | $25.20 | 4700 |
| 2021-10-04 | 25.47 | $25.05 | 6200 |
| 2021-10-01 | 25.53 | $25.16 | 1700 |
| 2021-09-30 | 25.60 | $25.05 | 3400 |
| 2021-09-29 | 25.67 | $25.18 | 9300 |
| 2021-09-28 | 25.75 | $25.16 | 27800 |
| 2021-09-27 | 25.83 | $25.54 | 816 |
| 2021-09-24 | 25.88 | $25.64 | 500 |
| 2021-09-23 | 25.92 | $25.87 | 714 |
| 2021-09-22 | 25.94 | $25.65 | 1631 |
| 2021-09-21 | 25.99 | $25.46 | 1800 |
| 2021-09-20 | 26.06 | $25.39 | 2200 |
| 2021-09-17 | 26.15 | $25.73 | 2312 |
| 2021-09-16 | 26.20 | $26.01 | 500 |
| 2021-09-15 | 26.23 | $26.08 | 132 |
| 2021-09-14 | 26.26 | $25.92 | 11200 |
| 2021-09-13 | 26.30 | $25.99 | 5200 |
| 2021-09-10 | 26.34 | $25.92 | 800 |
| 2021-09-09 | 26.39 | $26.03 | 2820 |
| 2021-09-08 | 26.43 | $26.14 | 709 |
| 2021-09-07 | 26.46 | $26.22 | 2900 |
| 2021-09-03 | 26.48 | $26.52 | 1204 |
| 2021-09-02 | 26.47 | $26.48 | 1200 |
| 2021-09-01 | 26.47 | $26.47 | 6400 |
| 2021-08-31 | 26.46 | $26.51 | 7518 |
| 2021-08-30 | 26.45 | $26.58 | 608 |
| 2021-08-27 | 26.43 | $26.51 | 2337 |
| 2021-08-26 | 26.42 | $26.39 | 4400 |
| 2021-08-25 | 26.41 | $26.46 | 1546 |
| 2021-08-24 | 26.40 | $26.48 | 5800 |
| 2021-08-23 | 26.38 | $26.52 | 9446 |
| 2021-08-20 | 26.35 | $26.41 | 1700 |
| 2021-08-19 | 26.33 | $26.36 | 2200 |
| 2021-08-18 | 26.32 | $26.33 | 2116 |
| 2021-08-17 | 26.30 | $26.54 | 11605 |
| 2021-08-16 | 26.26 | $26.63 | 5608 |
| 2021-08-13 | 26.20 | $26.53 | 1200 |
| 2021-08-12 | 26.15 | $26.44 | 1037 |
| 2021-08-11 | 26.11 | $26.43 | 400 |
| 2021-08-10 | 26.06 | $26.29 | 5828 |
| 2021-08-09 | 26.03 | $26.21 | 4200 |
| 2021-08-06 | 26.00 | $26.24 | 907 |
| 2021-08-05 | 25.97 | $26.30 | 321 |
| 2021-08-04 | 25.92 | $26.17 | 341 |
| 2021-08-03 | 25.89 | $26.26 | 2000 |
| 2021-08-02 | 25.85 | $26.05 | 400 |
| 2021-07-30 | 25.82 | $26.03 | 1600 |
| 2021-07-29 | 25.79 | $26.05 | 15100 |
| 2021-07-28 | 25.76 | $25.82 | 7334 |
| 2021-07-27 | 25.75 | $25.85 | 2100 |
| 2021-07-26 | 25.74 | $25.92 | 5834 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.29
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.09
Average
27.31
Maximum
33.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.29 | $33.23 | 391 |
| 2026-07-21 | 33.28 | $33.13 | 143 |
| 2026-07-20 | 33.29 | $33.17 | 1435 |
| 2026-07-17 | 33.29 | $33.24 | 7700 |
| 2026-07-16 | 33.27 | $33.42 | 1300 |
| 2026-07-15 | 33.22 | $33.18 | 131 |
| 2026-07-14 | 33.20 | $33.10 | 1100 |
| 2026-07-13 | 33.20 | $33.27 | 408 |
| 2026-07-10 | 33.16 | $33.36 | 401 |
| 2026-07-09 | 33.10 | $33.18 | 200 |
| 2026-07-08 | 33.06 | $33.13 | 1821 |
| 2026-07-07 | 33.02 | $33.34 | 1300 |
| 2026-07-06 | 32.93 | $33.38 | 500 |
| 2026-07-02 | 32.82 | $33.24 | 1100 |
| 2026-07-01 | 32.72 | $32.78 | 1627 |
| 2026-06-30 | 32.70 | $32.78 | 944 |
| 2026-06-29 | 32.68 | $32.71 | 624 |
| 2026-06-26 | 32.67 | $32.47 | 1200 |
| 2026-06-25 | 32.71 | $32.56 | 1433 |
| 2026-06-24 | 32.73 | $32.44 | 1400 |
| 2026-06-23 | 32.78 | $32.45 | 608 |
| 2026-06-22 | 32.84 | $32.67 | 202 |
| 2026-06-18 | 32.86 | $32.76 | 314 |
| 2026-06-17 | 32.86 | $32.66 | 730 |
| 2026-06-16 | 32.89 | $33.06 | 7212 |
| 2026-06-15 | 32.83 | $33.03 | 600 |
| 2026-06-12 | 32.77 | $32.88 | 1100 |
| 2026-06-11 | 32.73 | $32.80 | 1819 |
| 2026-06-10 | 32.70 | $32.41 | 907 |
| 2026-06-09 | 32.74 | $32.59 | 2500 |
| 2026-06-08 | 32.76 | $32.42 | 1510 |
| 2026-06-05 | 32.81 | $32.46 | 2200 |
| 2026-06-04 | 32.86 | $32.90 | 9639 |
| 2026-06-03 | 32.82 | $32.74 | 2000 |
| 2026-06-02 | 32.81 | $32.89 | 3300 |
| 2026-06-01 | 32.76 | $32.65 | 907 |
| 2026-05-29 | 32.76 | $32.66 | 4725 |
| 2026-05-28 | 32.75 | $32.71 | 1535 |
| 2026-05-27 | 32.73 | $32.84 | 127 |
| 2026-05-26 | 32.68 | $32.78 | 700 |
| 2026-05-22 | 32.63 | $32.79 | 200 |
| 2026-05-21 | 32.57 | $32.67 | 3900 |
| 2026-05-20 | 32.53 | $32.55 | 2704 |
| 2026-05-19 | 32.50 | $32.37 | 1312 |
| 2026-05-18 | 32.50 | $32.56 | 635 |
| 2026-05-15 | 32.46 | $32.26 | 2500 |
| 2026-05-14 | 32.48 | $32.47 | 800 |
| 2026-05-13 | 32.45 | $32.17 | 5200 |
| 2026-05-12 | 32.48 | $32.18 | 1200 |
| 2026-05-11 | 32.52 | $32.28 | 800 |
| 2026-05-08 | 32.53 | $32.33 | 4536 |
| 2026-05-07 | 32.54 | $32.29 | 1204 |
| 2026-05-06 | 32.55 | $32.78 | 7800 |
| 2026-05-05 | 32.47 | $32.32 | 6200 |
| 2026-05-04 | 32.46 | $32.22 | 300 |
| 2026-05-01 | 32.47 | $32.54 | 500 |
| 2026-04-30 | 32.41 | $32.52 | 4508 |
| 2026-04-29 | 32.34 | $32.19 | 200 |
| 2026-04-28 | 32.33 | $32.26 | 300 |
| 2026-04-27 | 32.31 | $32.45 | 1345 |
| 2026-04-24 | 32.23 | $32.68 | 6102 |
| 2026-04-23 | 32.10 | $32.57 | 248 |
| 2026-04-22 | 31.96 | $32.29 | 227 |
| 2026-04-21 | 31.86 | $32.17 | 1336 |
| 2026-04-20 | 31.76 | $32.45 | 1342 |
| 2026-04-17 | 31.59 | $32.53 | 1700 |
| 2026-04-16 | 31.38 | $32.04 | 3700 |
| 2026-04-15 | 31.24 | $31.98 | 5300 |
| 2026-04-14 | 31.08 | $32.03 | 1600 |
| 2026-04-13 | 30.89 | $31.84 | 3702 |
| 2026-04-10 | 30.71 | $31.58 | 3733 |
| 2026-04-09 | 30.55 | $31.65 | 4400 |
| 2026-04-08 | 30.36 | $31.54 | 4831 |
| 2026-04-07 | 30.17 | $30.69 | 1108 |
| 2026-04-06 | 30.12 | $30.68 | 2844 |
| 2026-04-02 | 30.07 | $30.56 | 4939 |
| 2026-04-01 | 30.05 | $30.51 | 4946 |
| 2026-03-31 | 30.03 | $30.35 | 18300 |
| 2026-03-30 | 30.05 | $29.78 | 2000 |
| 2026-03-27 | 30.20 | $29.75 | 2748 |
| 2026-03-26 | 30.38 | $30.00 | 4800 |
| 2026-03-25 | 30.55 | $30.37 | 449 |
| 2026-03-24 | 30.66 | $30.21 | 646 |
| 2026-03-23 | 30.83 | $30.35 | 511 |
| 2026-03-20 | 31.01 | $30.02 | 3777 |
| 2026-03-19 | 31.28 | $30.60 | 3807 |
| 2026-03-18 | 31.48 | $30.69 | 1200 |
| 2026-03-17 | 31.69 | $31.41 | 2600 |
| 2026-03-16 | 31.79 | $31.40 | 900 |
| 2026-03-13 | 31.91 | $30.98 | 5620 |
| 2026-03-12 | 32.14 | $31.14 | 3100 |
| 2026-03-11 | 32.37 | $31.56 | 1200 |
| 2026-03-10 | 32.55 | $31.73 | 600 |
| 2026-03-09 | 32.73 | $31.89 | 4800 |
| 2026-03-06 | 32.89 | $31.94 | 145 |
| 2026-03-05 | 33.08 | $32.17 | 4700 |
| 2026-03-04 | 33.24 | $32.58 | 11448 |
| 2026-03-03 | 33.34 | $32.53 | 2400 |
| 2026-03-02 | 33.47 | $33.18 | 1409 |
| 2026-02-27 | 33.48 | $33.46 | 900 |
| 2026-02-26 | 33.42 | $33.23 | 2111 |
| 2026-02-25 | 33.41 | $33.18 | 2900 |
| 2026-02-24 | 33.39 | $33.37 | 900 |
| 2026-02-23 | 33.34 | $33.08 | 3025 |
| 2026-02-20 | 33.33 | $33.19 | 48900 |
| 2026-02-19 | 33.29 | $33.05 | 3600 |
| 2026-02-18 | 33.28 | $33.14 | 4200 |
| 2026-02-17 | 33.23 | $33.17 | 4700 |
| 2026-02-13 | 33.18 | $33.29 | 1627 |
| 2026-02-12 | 33.08 | $33.17 | 1635 |
| 2026-02-11 | 32.99 | $33.40 | 3723 |
| 2026-02-10 | 32.84 | $33.29 | 9900 |
| 2026-02-09 | 32.68 | $33.24 | 600 |
| 2026-02-06 | 32.50 | $33.16 | 6700 |
| 2026-02-05 | 32.31 | $32.68 | 3000 |
| 2026-02-04 | 32.18 | $32.60 | 1100 |
| 2026-02-03 | 32.05 | $32.45 | 3820 |
| 2026-02-02 | 31.93 | $32.40 | 949 |
| 2026-01-30 | 31.80 | $32.04 | 2112 |
| 2026-01-29 | 31.72 | $32.12 | 1380 |
| 2026-01-28 | 31.61 | $31.78 | 2107 |
| 2026-01-27 | 31.55 | $31.88 | 620 |
| 2026-01-26 | 31.46 | $31.68 | 3226 |
| 2026-01-23 | 31.40 | $31.55 | 12700 |
| 2026-01-22 | 31.36 | $31.46 | 6817 |
| 2026-01-21 | 31.33 | $31.31 | 2600 |
| 2026-01-20 | 31.32 | $31.29 | 1139 |
| 2026-01-16 | 31.31 | $31.62 | 5100 |
| 2026-01-15 | 31.24 | $31.48 | 1141 |
| 2026-01-14 | 31.18 | $31.39 | 5837 |
| 2026-01-13 | 31.13 | $31.27 | 1210 |
| 2026-01-12 | 31.10 | $31.32 | 1348 |
| 2026-01-09 | 31.06 | $31.14 | 1830 |
| 2026-01-08 | 31.04 | $31.00 | 831 |
| 2026-01-07 | 31.05 | $30.99 | 3500 |
| 2026-01-06 | 31.07 | $31.26 | 3500 |
| 2026-01-05 | 31.03 | $31.03 | 5034 |
| 2026-01-02 | 31.03 | $30.94 | 1600 |
| 2025-12-31 | 31.05 | $30.93 | 817 |
| 2025-12-30 | 31.08 | $31.08 | 2515 |
| 2025-12-29 | 31.08 | $31.13 | 2533 |
| 2025-12-26 | 31.07 | $31.22 | 6303 |
| 2025-12-24 | 31.04 | $31.15 | 640 |
| 2025-12-23 | 31.03 | $31.06 | 8584 |
| 2025-12-22 | 31.02 | $30.98 | 8830 |
| 2025-12-19 | 31.04 | $30.88 | 9300 |
| 2025-12-18 | 31.08 | $30.78 | 4500 |
| 2025-12-17 | 31.14 | $30.69 | 1100 |
| 2025-12-16 | 31.23 | $30.91 | 3115 |
| 2025-12-15 | 31.30 | $31.15 | 601 |
| 2025-12-12 | 31.32 | $31.00 | 5700 |
| 2025-12-11 | 31.38 | $31.69 | 400 |
| 2025-12-10 | 31.30 | $31.56 | 4100 |
| 2025-12-09 | 31.23 | $31.25 | 400 |
| 2025-12-08 | 31.22 | $31.30 | 300 |
| 2025-12-05 | 31.19 | $31.34 | 300 |
| 2025-12-04 | 31.15 | $31.31 | 1600 |
| 2025-12-03 | 31.12 | $31.39 | 300 |
| 2025-12-02 | 31.06 | $31.27 | 3238 |
| 2025-12-01 | 31.01 | $31.27 | 2430 |
| 2025-11-28 | 30.96 | $31.50 | 1700 |
| 2025-11-26 | 30.85 | $31.20 | 400 |
| 2025-11-25 | 30.78 | $31.13 | 1335 |
| 2025-11-24 | 30.73 | $30.81 | 5400 |
| 2025-11-21 | 30.73 | $30.81 | 400 |
| 2025-11-20 | 30.73 | $30.37 | 743 |
| 2025-11-19 | 30.83 | $30.64 | 4000 |
| 2025-11-18 | 30.88 | $30.73 | 2300 |
| 2025-11-17 | 30.93 | $30.73 | 500 |
| 2025-11-14 | 30.98 | $31.01 | 440 |
| 2025-11-13 | 30.99 | $31.12 | 1300 |
| 2025-11-12 | 30.97 | $31.29 | 1200 |
| 2025-11-11 | 30.91 | $31.14 | 1100 |
| 2025-11-10 | 30.88 | $30.85 | 6534 |
| 2025-11-07 | 30.91 | $30.60 | 4700 |
| 2025-11-06 | 30.99 | $30.50 | 8900 |
| 2025-11-05 | 31.11 | $30.74 | 6340 |
| 2025-11-04 | 31.19 | $30.60 | 242 |
| 2025-11-03 | 31.32 | $30.77 | 1000 |
| 2025-10-31 | 31.44 | $30.97 | 2745 |
| 2025-10-30 | 31.53 | $31.14 | 233 |
| 2025-10-29 | 31.60 | $31.24 | 810 |
| 2025-10-28 | 31.66 | $31.58 | 4420 |
| 2025-10-27 | 31.66 | $31.71 | 1049 |
| 2025-10-24 | 31.62 | $31.61 | 2100 |
| 2025-10-23 | 31.60 | $31.60 | 1747 |
| 2025-10-22 | 31.58 | $31.56 | 508 |
| 2025-10-21 | 31.57 | $31.74 | 1306 |
| 2025-10-20 | 31.51 | $31.77 | 700 |
| 2025-10-17 | 31.43 | $31.68 | 1311 |
| 2025-10-16 | 31.36 | $31.50 | 2215 |
| 2025-10-15 | 31.32 | $31.47 | 2215 |
| 2025-10-14 | 31.28 | $31.32 | 1600 |
| 2025-10-13 | 31.26 | $31.19 | 5026 |
| 2025-10-10 | 31.26 | $30.99 | 311 |
| 2025-10-09 | 31.30 | $31.31 | 4300 |
| 2025-10-08 | 31.29 | $31.41 | 400 |
| 2025-10-07 | 31.25 | $31.30 | 1700 |
| 2025-10-06 | 31.23 | $31.46 | 1834 |
| 2025-10-03 | 31.16 | $31.48 | 5413 |
| 2025-10-02 | 31.09 | $31.36 | 3100 |
| 2025-10-01 | 31.02 | $31.29 | 1700 |
| 2025-09-30 | 30.97 | $31.13 | 900 |
| 2025-09-29 | 30.93 | $30.72 | 4100 |
| 2025-09-26 | 30.98 | $30.64 | 740 |
| 2025-09-25 | 31.05 | $30.70 | 800 |
| 2025-09-24 | 31.12 | $30.90 | 1000 |
| 2025-09-23 | 31.15 | $31.05 | 939 |
| 2025-09-22 | 31.16 | $31.03 | 2800 |
| 2025-09-19 | 31.18 | $31.09 | 1216 |
| 2025-09-18 | 31.19 | $31.13 | 900 |
| 2025-09-17 | 31.18 | $31.10 | 3312 |
| 2025-09-16 | 31.19 | $31.11 | 1400 |
| 2025-09-15 | 31.19 | $31.20 | 6107 |
| 2025-09-12 | 31.17 | $31.31 | 348 |
| 2025-09-11 | 31.12 | $31.40 | 1641 |
| 2025-09-10 | 31.05 | $31.18 | 2000 |
| 2025-09-09 | 31.01 | $31.12 | 808 |
| 2025-09-08 | 30.97 | $31.17 | 1634 |
| 2025-09-05 | 30.92 | $31.08 | 526 |
| 2025-09-04 | 30.88 | $30.96 | 2304 |
| 2025-09-03 | 30.86 | $30.76 | 1729 |
| 2025-09-02 | 30.88 | $30.66 | 1600 |
| 2025-08-29 | 30.92 | $30.84 | 736 |
| 2025-08-28 | 30.93 | $30.92 | 5900 |
| 2025-08-27 | 30.92 | $30.92 | 408 |
| 2025-08-26 | 30.91 | $30.98 | 1500 |
| 2025-08-25 | 30.89 | $30.88 | 11900 |
| 2025-08-22 | 30.88 | $31.17 | 800 |
| 2025-08-21 | 30.81 | $30.89 | 723 |
| 2025-08-20 | 30.79 | $31.07 | 641 |
| 2025-08-19 | 30.73 | $30.85 | 1600 |
| 2025-08-18 | 30.70 | $30.76 | 726 |
| 2025-08-15 | 30.69 | $30.80 | 1018 |
| 2025-08-14 | 30.67 | $30.85 | 1933 |
| 2025-08-13 | 30.63 | $30.83 | 4109 |
| 2025-08-12 | 30.59 | $30.74 | 1000 |
| 2025-08-11 | 30.57 | $30.63 | 500 |
| 2025-08-08 | 30.56 | $30.66 | 2500 |
| 2025-08-07 | 30.55 | $30.52 | 1000 |
| 2025-08-06 | 30.57 | $30.31 | 7544 |
| 2025-08-05 | 30.63 | $30.23 | 300 |
| 2025-08-04 | 30.72 | $30.40 | 2300 |
| 2025-08-01 | 30.79 | $30.17 | 1400 |
| 2025-07-31 | 30.92 | $30.26 | 1339 |
| 2025-07-30 | 31.05 | $30.55 | 1231 |
| 2025-07-29 | 31.14 | $30.83 | 2500 |
| 2025-07-28 | 31.19 | $30.95 | 2200 |
| 2025-07-25 | 31.22 | $31.36 | 2207 |
| 2025-07-24 | 31.16 | $31.30 | 541 |
| 2025-07-23 | 31.10 | $31.27 | 3200 |
| 2025-07-22 | 31.04 | $31.17 | 1832 |
| 2025-07-21 | 30.99 | $30.86 | 2800 |
| 2025-07-18 | 31.00 | $30.99 | 148 |
| 2025-07-17 | 30.98 | $31.15 | 605 |
| 2025-07-16 | 30.92 | $30.81 | 1300 |
| 2025-07-15 | 30.93 | $30.57 | 1222 |
| 2025-07-14 | 30.98 | $30.77 | 442 |
| 2025-07-11 | 31.00 | $30.84 | 10200 |
| 2025-07-10 | 31.01 | $31.07 | 400 |
| 2025-07-09 | 30.96 | $30.94 | 1621 |
| 2025-07-08 | 30.94 | $30.92 | 5200 |
| 2025-07-07 | 30.91 | $30.88 | 2500 |
| 2025-07-03 | 30.89 | $31.07 | 2128 |
| 2025-07-02 | 30.82 | $31.10 | 14800 |
| 2025-07-01 | 30.74 | $30.93 | 4000 |
| 2025-06-30 | 30.67 | $30.79 | 1030 |
| 2025-06-27 | 30.62 | $30.71 | 1200 |
| 2025-06-26 | 30.58 | $30.56 | 2908 |
| 2025-06-25 | 30.57 | $30.35 | 8218 |
| 2025-06-24 | 30.59 | $30.63 | 900 |
| 2025-06-23 | 30.56 | $30.30 | 1200 |
| 2025-06-20 | 30.59 | $30.09 | 1700 |
| 2025-06-18 | 30.67 | $30.20 | 900 |
| 2025-06-17 | 30.74 | $30.24 | 3000 |
| 2025-06-16 | 30.81 | $30.58 | 2400 |
| 2025-06-13 | 30.82 | $30.54 | 4014 |
| 2025-06-12 | 30.83 | $30.91 | 5700 |
| 2025-06-11 | 30.77 | $30.68 | 2837 |
| 2025-06-10 | 30.74 | $30.71 | 3600 |
| 2025-06-09 | 30.70 | $30.60 | 1000 |
| 2025-06-06 | 30.67 | $30.67 | 300 |
| 2025-06-05 | 30.62 | $30.54 | 405 |
| 2025-06-04 | 30.59 | $30.59 | 2238 |
| 2025-06-03 | 30.53 | $30.45 | 1900 |
| 2025-06-02 | 30.50 | $30.47 | 3900 |
| 2025-05-30 | 30.46 | $30.47 | 7132 |
| 2025-05-29 | 30.41 | $30.40 | 17719 |
| 2025-05-28 | 30.36 | $30.23 | 2100 |
| 2025-05-27 | 30.33 | $30.49 | 1734 |
| 2025-05-23 | 30.24 | $30.13 | 138 |
| 2025-05-22 | 30.22 | $30.17 | 427 |
| 2025-05-21 | 30.18 | $30.29 | 1600 |
| 2025-05-20 | 30.10 | $30.45 | 214 |
| 2025-05-19 | 29.98 | $30.41 | 5613 |
| 2025-05-16 | 29.84 | $30.22 | 100 |
| 2025-05-15 | 29.71 | $30.12 | 4724 |
| 2025-05-14 | 29.59 | $29.68 | 12410 |
| 2025-05-13 | 29.54 | $29.81 | 3500 |
| 2025-05-12 | 29.45 | $29.87 | 7700 |
| 2025-05-09 | 29.33 | $29.49 | 5615 |
| 2025-05-08 | 29.27 | $29.48 | 2008 |
| 2025-05-07 | 29.20 | $29.60 | 10507 |
| 2025-05-06 | 29.10 | $29.51 | 16500 |
| 2025-05-05 | 28.99 | $29.64 | 13431 |
| 2025-05-02 | 28.85 | $29.71 | 3508 |
| 2025-05-01 | 28.66 | $29.10 | 14800 |
| 2025-04-30 | 28.57 | $29.17 | 3611 |
| 2025-04-29 | 28.45 | $28.97 | 2030 |
| 2025-04-28 | 28.36 | $28.89 | 9240 |
| 2025-04-25 | 28.27 | $28.85 | 503 |
| 2025-04-24 | 28.18 | $28.82 | 11942 |
| 2025-04-23 | 28.08 | $28.51 | 3416 |
| 2025-04-22 | 28.03 | $28.51 | 1046 |
| 2025-04-21 | 27.97 | $28.01 | 5236 |
| 2025-04-17 | 28.02 | $28.36 | 8407 |
| 2025-04-16 | 28.00 | $28.14 | 1423 |
| 2025-04-15 | 28.02 | $28.47 | 1300 |
| 2025-04-14 | 27.98 | $28.59 | 15928 |
| 2025-04-11 | 27.92 | $28.29 | 2221 |
| 2025-04-10 | 27.91 | $27.76 | 4900 |
| 2025-04-09 | 28.02 | $28.07 | 3436 |
| 2025-04-08 | 28.08 | $26.54 | 906 |
| 2025-04-07 | 28.47 | $26.77 | 14900 |
| 2025-04-04 | 28.88 | $27.24 | 21700 |
| 2025-04-03 | 29.27 | $28.85 | 2900 |
| 2025-04-02 | 29.37 | $29.24 | 4600 |
| 2025-04-01 | 29.41 | $29.13 | 2500 |
| 2025-03-31 | 29.49 | $29.20 | 2200 |
| 2025-03-28 | 29.56 | $29.12 | 1117 |
| 2025-03-27 | 29.65 | $29.44 | 2521 |
| 2025-03-26 | 29.70 | $29.41 | 4119 |
| 2025-03-25 | 29.76 | $29.53 | 17200 |
| 2025-03-24 | 29.80 | $29.64 | 1200 |
| 2025-03-21 | 29.83 | $29.53 | 2510 |
| 2025-03-20 | 29.88 | $29.76 | 500 |
| 2025-03-19 | 29.89 | $29.84 | 2316 |
| 2025-03-18 | 29.89 | $29.77 | 733 |
| 2025-03-17 | 29.90 | $29.97 | 900 |
| 2025-03-14 | 29.87 | $29.62 | 1016 |
| 2025-03-13 | 29.91 | $29.29 | 845 |
| 2025-03-12 | 30.02 | $29.54 | 1800 |
| 2025-03-11 | 30.10 | $29.76 | 8620 |
| 2025-03-10 | 30.14 | $30.04 | 7223 |
| 2025-03-07 | 30.13 | $30.49 | 5200 |
| 2025-03-06 | 30.02 | $30.06 | 4443 |
| 2025-03-05 | 29.98 | $30.25 | 1200 |
| 2025-03-04 | 29.90 | $29.74 | 11900 |
| 2025-03-03 | 29.90 | $29.88 | 6700 |
| 2025-02-28 | 29.88 | $29.85 | 9100 |
| 2025-02-27 | 29.85 | $29.57 | 7100 |
| 2025-02-26 | 29.88 | $29.89 | 45100 |
| 2025-02-25 | 29.85 | $29.98 | 445 |
| 2025-02-24 | 29.78 | $29.85 | 8920 |
| 2025-02-21 | 29.74 | $29.95 | 1326 |
| 2025-02-20 | 29.66 | $29.95 | 541 |
| 2025-02-19 | 29.58 | $29.77 | 440 |
| 2025-02-18 | 29.51 | $29.71 | 2744 |
| 2025-02-14 | 29.44 | $29.53 | 5000 |
| 2025-02-13 | 29.41 | $29.66 | 4700 |
| 2025-02-12 | 29.33 | $29.45 | 122 |
| 2025-02-11 | 29.29 | $29.44 | 4610 |
| 2025-02-10 | 29.24 | $29.29 | 1000 |
| 2025-02-07 | 29.22 | $29.19 | 5236 |
| 2025-02-06 | 29.21 | $29.38 | 1300 |
| 2025-02-05 | 29.16 | $29.36 | 4219 |
| 2025-02-04 | 29.11 | $29.15 | 1412 |
| 2025-02-03 | 29.09 | $29.03 | 8816 |
| 2025-01-31 | 29.10 | $29.29 | 816 |
| 2025-01-30 | 29.05 | $29.35 | 7447 |
| 2025-01-29 | 28.98 | $29.01 | 5100 |
| 2025-01-28 | 28.96 | $29.07 | 2923 |
| 2025-01-27 | 28.94 | $29.17 | 3623 |
| 2025-01-24 | 28.89 | $29.56 | 4100 |
| 2025-01-23 | 28.74 | $29.43 | 1200 |
| 2025-01-22 | 28.61 | $29.30 | 6235 |
| 2025-01-21 | 28.47 | $29.30 | 3000 |
| 2025-01-17 | 28.32 | $28.85 | 2000 |
| 2025-01-16 | 28.24 | $28.66 | 3300 |
| 2025-01-15 | 28.19 | $28.44 | 900 |
| 2025-01-14 | 28.18 | $28.19 | 25700 |
| 2025-01-13 | 28.23 | $28.06 | 3828 |
| 2025-01-10 | 28.31 | $28.07 | 4224 |
| 2025-01-08 | 28.40 | $28.48 | 714 |
| 2025-01-07 | 28.42 | $28.41 | 2200 |
| 2025-01-06 | 28.46 | $28.45 | 1108 |
| 2025-01-03 | 28.51 | $28.48 | 7000 |
| 2025-01-02 | 28.55 | $28.32 | 2300 |
| 2024-12-31 | 28.64 | $28.43 | 10336 |
| 2024-12-30 | 28.73 | $28.50 | 8100 |
| 2024-12-27 | 28.81 | $28.76 | 1700 |
| 2024-12-26 | 28.85 | $28.89 | 300 |
| 2024-12-24 | 28.88 | $28.86 | 1200 |
| 2024-12-23 | 28.92 | $28.66 | 10200 |
| 2024-12-20 | 29.00 | $28.46 | 5103 |
| 2024-12-19 | 29.15 | $28.42 | 10507 |
| 2024-12-18 | 29.33 | $28.63 | 3429 |
| 2024-12-17 | 29.49 | $29.30 | 1100 |
| 2024-12-16 | 29.54 | $29.42 | 1228 |
| 2024-12-13 | 29.57 | $29.33 | 1800 |
| 2024-12-12 | 29.62 | $29.51 | 1000 |
| 2024-12-11 | 29.65 | $29.64 | 3844 |
| 2024-12-10 | 29.65 | $29.43 | 5638 |
| 2024-12-09 | 29.70 | $29.74 | 210 |
| 2024-12-06 | 29.68 | $29.80 | 1200 |
| 2024-12-05 | 29.66 | $29.85 | 700 |
| 2024-12-04 | 29.62 | $29.78 | 1147 |
| 2024-12-03 | 29.59 | $29.78 | 300 |
| 2024-12-02 | 29.55 | $29.93 | 3500 |
| 2024-11-29 | 29.48 | $29.87 | 424 |
| 2024-11-27 | 29.40 | $29.71 | 5400 |
| 2024-11-26 | 29.35 | $29.63 | 2000 |
| 2024-11-25 | 29.31 | $29.55 | 2048 |
| 2024-11-22 | 29.29 | $29.50 | 1300 |
| 2024-11-21 | 29.26 | $29.25 | 8800 |
| 2024-11-20 | 29.29 | $29.08 | 123112 |
| 2024-11-19 | 29.36 | $29.13 | 145400 |
| 2024-11-18 | 29.44 | $29.13 | 300 |
| 2024-11-15 | 29.52 | $29.04 | 8534 |
| 2024-11-14 | 29.64 | $29.28 | 1300 |
| 2024-11-13 | 29.73 | $29.44 | 1145 |
| 2024-11-12 | 29.80 | $29.51 | 2800 |
| 2024-11-11 | 29.87 | $29.87 | 1216 |
| 2024-11-08 | 29.87 | $29.99 | 3134 |
| 2024-11-07 | 29.85 | $30.03 | 100 |
| 2024-11-06 | 29.81 | $29.85 | 1200 |
| 2024-11-05 | 29.81 | $29.82 | 10900 |
| 2024-11-04 | 29.81 | $29.48 | 1800 |
| 2024-11-01 | 29.89 | $29.53 | 700 |
| 2024-10-31 | 29.96 | $29.44 | 1800 |
| 2024-10-30 | 30.07 | $29.81 | 2948 |
| 2024-10-29 | 30.12 | $29.88 | 3047 |
| 2024-10-28 | 30.16 | $30.00 | 1200 |
| 2024-10-25 | 30.18 | $29.89 | 2537 |
| 2024-10-24 | 30.23 | $30.03 | 330 |
| 2024-10-23 | 30.25 | $29.98 | 9100 |
| 2024-10-22 | 30.29 | $30.10 | 2600 |
| 2024-10-21 | 30.30 | $30.16 | 300 |
| 2024-10-18 | 30.31 | $30.39 | 400 |
| 2024-10-17 | 30.26 | $30.36 | 4800 |
| 2024-10-16 | 30.22 | $30.18 | 3546 |
| 2024-10-15 | 30.20 | $30.13 | 4200 |
| 2024-10-14 | 30.19 | $30.35 | 2000 |
| 2024-10-11 | 30.13 | $30.15 | 300 |
| 2024-10-10 | 30.10 | $29.92 | 200 |
| 2024-10-09 | 30.11 | $30.02 | 100 |
| 2024-10-08 | 30.11 | $29.87 | 1111 |
| 2024-10-07 | 30.13 | $29.72 | 6140 |
| 2024-10-04 | 30.18 | $29.87 | 2302 |
| 2024-10-03 | 30.22 | $29.85 | 640 |
| 2024-10-02 | 30.26 | $30.07 | 5000 |
| 2024-10-01 | 30.25 | $30.05 | 3637 |
| 2024-09-30 | 30.25 | $30.15 | 1000 |
| 2024-09-27 | 30.23 | $30.27 | 1135 |
| 2024-09-26 | 30.17 | $30.45 | 1935 |
| 2024-09-25 | 30.06 | $30.10 | 3000 |
| 2024-09-24 | 30.01 | $30.10 | 1004 |
| 2024-09-23 | 29.95 | $30.02 | 2250 |
| 2024-09-20 | 29.89 | $29.82 | 400 |
| 2024-09-19 | 29.87 | $30.06 | 414 |
| 2024-09-18 | 29.78 | $29.72 | 5200 |
| 2024-09-17 | 29.76 | $29.83 | 2100 |
| 2024-09-16 | 29.70 | $29.91 | 4800 |
| 2024-09-13 | 29.61 | $29.73 | 5800 |
| 2024-09-12 | 29.55 | $29.57 | 200 |
| 2024-09-11 | 29.51 | $29.34 | 449 |
| 2024-09-10 | 29.51 | $29.33 | 1747 |
| 2024-09-09 | 29.51 | $29.31 | 1107 |
| 2024-09-06 | 29.51 | $29.01 | 6500 |
| 2024-09-05 | 29.58 | $29.34 | 2800 |
| 2024-09-04 | 29.58 | $29.51 | 100 |
| 2024-09-03 | 29.54 | $29.43 | 11711 |
| 2024-08-30 | 29.52 | $29.77 | 4334 |
| 2024-08-29 | 29.41 | $29.59 | 3121 |
| 2024-08-28 | 29.32 | $29.49 | 1500 |
| 2024-08-27 | 29.24 | $29.54 | 1900 |
| 2024-08-26 | 29.13 | $29.50 | 1231 |
| 2024-08-23 | 29.01 | $29.52 | 400 |
| 2024-08-22 | 28.86 | $29.21 | 1200 |
| 2024-08-21 | 28.75 | $29.25 | 1100 |
| 2024-08-20 | 28.62 | $29.07 | 1835 |
| 2024-08-19 | 28.50 | $29.02 | 1500 |
| 2024-08-16 | 28.37 | $28.80 | 902 |
| 2024-08-15 | 28.27 | $28.79 | 3800 |
| 2024-08-14 | 28.15 | $28.53 | 1717 |
| 2024-08-13 | 28.07 | $28.36 | 1000 |
| 2024-08-12 | 28.01 | $28.01 | 334 |
| 2024-08-09 | 28.02 | $28.15 | 1000 |
| 2024-08-08 | 27.99 | $28.07 | 824 |
| 2024-08-07 | 27.98 | $27.61 | 1800 |
| 2024-08-06 | 28.07 | $27.70 | 300 |
| 2024-08-05 | 28.15 | $27.47 | 11900 |
| 2024-08-02 | 28.29 | $28.04 | 1400 |
| 2024-08-01 | 28.34 | $28.18 | 900 |
| 2024-07-31 | 28.36 | $28.47 | 200 |
| 2024-07-30 | 28.32 | $28.22 | 1200 |
| 2024-07-29 | 28.33 | $28.29 | 1327 |
| 2024-07-26 | 28.33 | $28.34 | 1300 |
| 2024-07-25 | 28.31 | $27.98 | 245 |
| 2024-07-24 | 28.37 | $28.00 | 715 |
| 2024-07-23 | 28.43 | $28.28 | 10400 |
| 2024-07-22 | 28.44 | $28.43 | 6900 |
| 2024-07-19 | 28.42 | $28.21 | 3604 |
| 2024-07-18 | 28.44 | $28.43 | 3744 |
| 2024-07-17 | 28.41 | $28.67 | 1400 |
| 2024-07-16 | 28.33 | $28.62 | 1500 |
| 2024-07-15 | 28.25 | $28.44 | 1300 |
| 2024-07-12 | 28.19 | $28.55 | 1829 |
| 2024-07-11 | 28.10 | $28.26 | 3610 |
| 2024-07-10 | 28.06 | $28.17 | 4249 |
| 2024-07-09 | 28.02 | $27.89 | 3721 |
| 2024-07-08 | 28.04 | $28.04 | 4000 |
| 2024-07-05 | 28.03 | $28.04 | 4817 |
| 2024-07-03 | 28.02 | $27.93 | 1400 |
| 2024-07-02 | 28.02 | $27.78 | 1700 |
| 2024-07-01 | 28.06 | $27.70 | 3500 |
| 2024-06-28 | 28.12 | $27.78 | 1100 |
| 2024-06-27 | 28.18 | $27.89 | 700 |
| 2024-06-26 | 28.21 | $27.93 | 700 |
| 2024-06-25 | 28.25 | $28.12 | 500 |
| 2024-06-24 | 28.24 | $28.28 | 2700 |
| 2024-06-21 | 28.21 | $28.17 | 336 |
| 2024-06-20 | 28.18 | $28.21 | 2637 |
| 2024-06-18 | 28.15 | $28.30 | 440 |
| 2024-06-17 | 28.09 | $28.18 | 1928 |
| 2024-06-14 | 28.04 | $27.88 | 746 |
| 2024-06-13 | 28.04 | $28.09 | 222 |
| 2024-06-12 | 28.01 | $28.09 | 2100 |
| 2024-06-11 | 27.96 | $27.83 | 320 |
| 2024-06-10 | 27.96 | $27.92 | 6617 |
| 2024-06-07 | 27.94 | $27.97 | 1440 |
| 2024-06-06 | 27.90 | $28.03 | 500 |
| 2024-06-05 | 27.85 | $27.98 | 900 |
| 2024-06-04 | 27.79 | $27.78 | 401 |
| 2024-06-03 | 27.77 | $27.62 | 725 |
| 2024-05-31 | 27.77 | $27.66 | 938 |
| 2024-05-30 | 27.77 | $27.39 | 731 |
| 2024-05-29 | 27.82 | $27.27 | 700 |
| 2024-05-28 | 27.90 | $27.55 | 1517 |
| 2024-05-24 | 27.94 | $27.85 | 1217 |
| 2024-05-23 | 27.91 | $27.77 | 248 |
| 2024-05-22 | 27.90 | $27.96 | 2345 |
| 2024-05-21 | 27.84 | $28.01 | 500 |
| 2024-05-20 | 27.76 | $27.98 | 2200 |
| 2024-05-17 | 27.67 | $27.99 | 1323 |
| 2024-05-16 | 27.56 | $28.02 | 5238 |
| 2024-05-15 | 27.42 | $28.07 | 4800 |
| 2024-05-14 | 27.25 | $27.77 | 9134 |
| 2024-05-13 | 27.12 | $27.62 | 500 |
| 2024-05-10 | 26.99 | $27.61 | 829 |
| 2024-05-09 | 26.85 | $27.44 | 800 |
| 2024-05-08 | 26.72 | $27.23 | 3842 |
| 2024-05-07 | 26.61 | $27.04 | 1639 |
| 2024-05-06 | 26.53 | $26.91 | 4700 |
| 2024-05-03 | 26.46 | $26.74 | 9315 |
| 2024-05-02 | 26.41 | $26.43 | 300 |
| 2024-05-01 | 26.43 | $26.41 | 1100 |
| 2024-04-30 | 26.45 | $26.49 | 1900 |
| 2024-04-29 | 26.46 | $26.74 | 404 |
| 2024-04-26 | 26.41 | $26.65 | 900 |
| 2024-04-25 | 26.39 | $26.54 | 3800 |
| 2024-04-24 | 26.38 | $26.62 | 4313 |
| 2024-04-23 | 26.35 | $26.57 | 25600 |
| 2024-04-22 | 26.33 | $26.36 | 1340 |
| 2024-04-19 | 26.36 | $26.17 | 300 |
| 2024-04-18 | 26.43 | $26.10 | 4300 |
| 2024-04-17 | 26.53 | $26.16 | 4200 |
| 2024-04-16 | 26.63 | $26.17 | 1240 |
| 2024-04-15 | 26.75 | $26.17 | 6339 |
| 2024-04-12 | 26.88 | $26.38 | 900 |
| 2024-04-11 | 27.00 | $26.78 | 12217 |
| 2024-04-10 | 27.05 | $26.75 | 1800 |
| 2024-04-09 | 27.11 | $26.87 | 4544 |
| 2024-04-08 | 27.16 | $26.95 | 3017 |
| 2024-04-05 | 27.20 | $26.94 | 323 |
| 2024-04-04 | 27.25 | $26.77 | 4500 |
| 2024-04-03 | 27.34 | $27.04 | 1300 |
| 2024-04-02 | 27.39 | $27.06 | 3200 |
| 2024-04-01 | 27.44 | $27.24 | 1334 |
| 2024-03-28 | 27.46 | $27.34 | 300 |
| 2024-03-27 | 27.46 | $27.40 | 821 |
| 2024-03-26 | 27.45 | $27.29 | 3706 |
| 2024-03-25 | 27.46 | $27.27 | 344 |
| 2024-03-22 | 27.47 | $27.41 | 200 |
| 2024-03-21 | 27.45 | $27.44 | 3111 |
| 2024-03-20 | 27.43 | $27.33 | 925 |
| 2024-03-19 | 27.41 | $27.12 | 2912 |
| 2024-03-18 | 27.44 | $27.14 | 700 |
| 2024-03-15 | 27.47 | $27.22 | 1202 |
| 2024-03-14 | 27.49 | $27.43 | 830 |
| 2024-03-13 | 27.46 | $27.53 | 6218 |
| 2024-03-12 | 27.40 | $27.59 | 4100 |
| 2024-03-11 | 27.32 | $27.33 | 5436 |
| 2024-03-08 | 27.28 | $27.36 | 2300 |
| 2024-03-07 | 27.22 | $27.48 | 4700 |
| 2024-03-06 | 27.13 | $27.16 | 4711 |
| 2024-03-05 | 27.08 | $26.96 | 2209 |
| 2024-03-04 | 27.07 | $27.13 | 1900 |
| 2024-03-01 | 27.02 | $27.10 | 1200 |
| 2024-02-29 | 26.97 | $26.86 | 1906 |
| 2024-02-28 | 26.96 | $26.83 | 1313 |
| 2024-02-27 | 26.95 | $26.95 | 2200 |
| 2024-02-26 | 26.92 | $27.00 | 8100 |
| 2024-02-23 | 26.86 | $27.10 | 2411 |
| 2024-02-22 | 26.77 | $27.04 | 1200 |
| 2024-02-21 | 26.68 | $26.78 | 900 |
| 2024-02-20 | 26.63 | $26.70 | 2300 |
| 2024-02-16 | 26.58 | $26.62 | 1600 |
| 2024-02-15 | 26.55 | $26.63 | 5700 |
| 2024-02-14 | 26.50 | $26.47 | 3300 |
| 2024-02-13 | 26.48 | $26.22 | 3426 |
| 2024-02-12 | 26.50 | $26.56 | 8400 |
| 2024-02-09 | 26.46 | $26.59 | 5600 |
| 2024-02-08 | 26.40 | $26.57 | 7602 |
| 2024-02-07 | 26.34 | $26.49 | 8300 |
| 2024-02-06 | 26.28 | $26.33 | 700 |
| 2024-02-05 | 26.25 | $26.22 | 11328 |
| 2024-02-02 | 26.23 | $26.25 | 9300 |
| 2024-02-01 | 26.19 | $26.23 | 2416 |
| 2024-01-31 | 26.16 | $26.03 | 13114 |
| 2024-01-30 | 26.17 | $26.29 | 1900 |
| 2024-01-29 | 26.11 | $26.22 | 8441 |
| 2024-01-26 | 26.07 | $26.12 | 7800 |
| 2024-01-25 | 26.03 | $26.05 | 8519 |
| 2024-01-24 | 26.00 | $26.03 | 8700 |
| 2024-01-23 | 25.97 | $26.08 | 4617 |
| 2024-01-22 | 25.93 | $26.02 | 3600 |
| 2024-01-19 | 25.89 | $25.96 | 300 |
| 2024-01-18 | 25.85 | $25.80 | 6100 |
| 2024-01-17 | 25.85 | $25.61 | 800 |
| 2024-01-16 | 25.87 | $25.67 | 14020 |
| 2024-01-12 | 25.90 | $25.91 | 530 |
| 2024-01-11 | 25.87 | $25.83 | 8214 |
| 2024-01-10 | 25.85 | $25.77 | 6900 |
| 2024-01-09 | 25.84 | $25.70 | 2600 |
| 2024-01-08 | 25.84 | $25.75 | 2848 |
| 2024-01-05 | 25.84 | $25.57 | 2700 |
| 2024-01-04 | 25.86 | $25.65 | 2900 |
| 2024-01-03 | 25.88 | $25.60 | 2900 |
| 2024-01-02 | 25.90 | $25.77 | 2542 |
| 2023-12-29 | 25.89 | $25.92 | 609 |
| 2023-12-28 | 25.85 | $25.91 | 300 |
| 2023-12-27 | 25.80 | $25.92 | 337 |
| 2023-12-26 | 25.73 | $25.85 | 1400 |
| 2023-12-22 | 25.67 | $25.76 | 2629 |
| 2023-12-21 | 25.62 | $25.59 | 17730 |
| 2023-12-20 | 25.59 | $25.43 | 8420 |
| 2023-12-19 | 25.59 | $25.68 | 6642 |
| 2023-12-18 | 25.54 | $25.60 | 2639 |
| 2023-12-15 | 25.49 | $25.47 | 600 |
| 2023-12-14 | 25.46 | $25.59 | 8019 |
| 2023-12-13 | 25.39 | $25.56 | 4308 |
| 2023-12-12 | 25.33 | $25.34 | 545 |
| 2023-12-11 | 25.29 | $25.17 | 11600 |
| 2023-12-08 | 25.28 | $24.94 | 4600 |
| 2023-12-07 | 25.33 | $25.30 | 1010 |
| 2023-12-06 | 25.29 | $25.19 | 600 |
| 2023-12-05 | 25.28 | $25.23 | 2930 |
| 2023-12-04 | 25.25 | $25.34 | 3000 |
| 2023-12-01 | 25.20 | $25.42 | 1900 |
| 2023-11-30 | 25.11 | $25.22 | 1200 |
| 2023-11-29 | 25.05 | $25.11 | 2100 |
| 2023-11-28 | 25.01 | $25.10 | 1300 |
| 2023-11-27 | 24.95 | $25.13 | 800 |
| 2023-11-24 | 24.89 | $25.16 | 200 |
| 2023-11-22 | 24.80 | $25.09 | 1800 |
| 2023-11-21 | 24.71 | $25.01 | 600 |
| 2023-11-20 | 24.62 | $24.92 | 2318 |
| 2023-11-17 | 24.54 | $24.87 | 500 |
| 2023-11-16 | 24.45 | $24.77 | 400 |
| 2023-11-15 | 24.37 | $24.82 | 2601 |
| 2023-11-14 | 24.27 | $24.84 | 1500 |
| 2023-11-13 | 24.14 | $24.49 | 1045 |
| 2023-11-10 | 24.07 | $24.50 | 3147 |
| 2023-11-09 | 23.99 | $24.30 | 7134 |
| 2023-11-08 | 23.93 | $24.25 | 2100 |
| 2023-11-07 | 23.88 | $24.24 | 133 |
| 2023-11-06 | 23.82 | $24.25 | 4445 |
| 2023-11-03 | 23.75 | $24.25 | 3000 |
| 2023-11-02 | 23.67 | $24.15 | 3443 |
| 2023-11-01 | 23.60 | $23.71 | 4528 |
| 2023-10-31 | 23.61 | $23.67 | 5500 |
| 2023-10-30 | 23.64 | $23.64 | 1900 |
| 2023-10-27 | 23.68 | $23.31 | 1000 |
| 2023-10-26 | 23.79 | $23.61 | 12300 |
| 2023-10-25 | 23.87 | $23.75 | 3511 |
| 2023-10-24 | 23.92 | $23.91 | 9600 |
| 2023-10-23 | 23.96 | $23.78 | 348 |
| 2023-10-20 | 24.02 | $23.80 | 2300 |
| 2023-10-19 | 24.10 | $24.04 | 619 |
| 2023-10-18 | 24.14 | $24.18 | 612 |
| 2023-10-17 | 24.16 | $24.48 | 2742 |
| 2023-10-16 | 24.12 | $24.40 | 1000 |
| 2023-10-13 | 24.09 | $24.19 | 513 |
| 2023-10-12 | 24.10 | $24.30 | 3332 |
| 2023-10-11 | 24.09 | $24.49 | 6140 |
| 2023-10-10 | 24.04 | $24.38 | 1007 |
| 2023-10-09 | 24.01 | $24.18 | 526 |
| 2023-10-06 | 24.02 | $24.14 | 2200 |
| 2023-10-05 | 24.04 | $23.92 | 3000 |
| 2023-10-04 | 24.11 | $23.98 | 832 |
| 2023-10-03 | 24.18 | $23.81 | 2120 |
| 2023-10-02 | 24.31 | $24.01 | 4600 |
| 2023-09-29 | 24.41 | $24.19 | 527 |
| 2023-09-28 | 24.50 | $24.34 | 2500 |
| 2023-09-27 | 24.56 | $24.20 | 2200 |
| 2023-09-26 | 24.67 | $24.25 | 900 |
| 2023-09-25 | 24.79 | $24.53 | 400 |
| 2023-09-22 | 24.87 | $24.56 | 3800 |
| 2023-09-21 | 24.96 | $24.61 | 2600 |
| 2023-09-20 | 25.05 | $24.96 | 4300 |
| 2023-09-19 | 25.09 | $25.03 | 300 |
| 2023-09-18 | 25.11 | $25.03 | 5330 |
| 2023-09-15 | 25.14 | $25.04 | 805 |
| 2023-09-14 | 25.18 | $25.22 | 3746 |
| 2023-09-13 | 25.18 | $25.05 | 4405 |
| 2023-09-12 | 25.22 | $25.17 | 1038 |
| 2023-09-11 | 25.24 | $25.32 | 1900 |
| 2023-09-08 | 25.23 | $25.14 | 1500 |
| 2023-09-07 | 25.26 | $25.16 | 100 |
| 2023-09-06 | 25.29 | $25.14 | 3600 |
| 2023-09-05 | 25.33 | $25.15 | 1817 |
| 2023-09-01 | 25.37 | $25.44 | 818 |
| 2023-08-31 | 25.36 | $25.48 | 900 |
| 2023-08-30 | 25.35 | $25.60 | 322 |
| 2023-08-29 | 25.30 | $25.57 | 2300 |
| 2023-08-28 | 25.25 | $25.38 | 9444 |
| 2023-08-25 | 25.24 | $25.24 | 3149 |
| 2023-08-24 | 25.25 | $25.07 | 800 |
| 2023-08-23 | 25.30 | $25.30 | 700 |
| 2023-08-22 | 25.31 | $25.01 | 27800 |
| 2023-08-21 | 25.39 | $25.16 | 1840 |
| 2023-08-18 | 25.44 | $25.08 | 900 |
| 2023-08-17 | 25.53 | $25.14 | 200 |
| 2023-08-16 | 25.61 | $25.31 | 433 |
| 2023-08-15 | 25.67 | $25.39 | 6349 |
| 2023-08-14 | 25.72 | $25.58 | 2900 |
| 2023-08-11 | 25.75 | $25.60 | 514 |
| 2023-08-10 | 25.77 | $25.62 | 1700 |
| 2023-08-09 | 25.78 | $25.64 | 800 |
| 2023-08-08 | 25.80 | $25.67 | 728 |
| 2023-08-07 | 25.81 | $25.73 | 1323 |
| 2023-08-04 | 25.81 | $25.47 | 4714 |
| 2023-08-03 | 25.87 | $25.60 | 6430 |
| 2023-08-02 | 25.91 | $25.64 | 7500 |
| 2023-08-01 | 25.94 | $25.81 | 6200 |
| 2023-07-31 | 25.94 | $25.85 | 5600 |
| 2023-07-28 | 25.93 | $25.99 | 4008 |
| 2023-07-27 | 25.88 | $25.82 | 2103 |
| 2023-07-26 | 25.87 | $25.90 | 1600 |
| 2023-07-25 | 25.83 | $26.01 | 7100 |
| 2023-07-24 | 25.76 | $25.85 | 2300 |
| 2023-07-21 | 25.72 | $25.92 | 6900 |
| 2023-07-20 | 25.65 | $25.82 | 4105 |
| 2023-07-19 | 25.59 | $25.78 | 8400 |
| 2023-07-18 | 25.52 | $25.70 | 2805 |
| 2023-07-17 | 25.47 | $25.67 | 1139 |
| 2023-07-14 | 25.41 | $25.66 | 1800 |
| 2023-07-13 | 25.34 | $25.64 | 6000 |
| 2023-07-12 | 25.26 | $25.42 | 5800 |
| 2023-07-11 | 25.22 | $25.18 | 10927 |
| 2023-07-10 | 25.22 | $25.02 | 27234 |
| 2023-07-07 | 25.25 | $24.91 | 2039 |
| 2023-07-06 | 25.31 | $24.98 | 1037 |
| 2023-07-05 | 25.37 | $25.22 | 939 |
| 2023-07-03 | 25.38 | $25.39 | 200 |
| 2023-06-30 | 25.36 | $25.46 | 4328 |
| 2023-06-29 | 25.32 | $25.25 | 4400 |
| 2023-06-28 | 25.31 | $25.21 | 529 |
| 2023-06-27 | 25.32 | $25.36 | 1600 |
| 2023-06-26 | 25.29 | $25.09 | 1200 |
| 2023-06-23 | 25.31 | $25.09 | 3209 |
| 2023-06-22 | 25.33 | $25.28 | 7400 |
| 2023-06-21 | 25.32 | $25.33 | 602 |
| 2023-06-20 | 25.29 | $25.38 | 3300 |
| 2023-06-16 | 25.25 | $25.60 | 4700 |
| 2023-06-15 | 25.15 | $25.63 | 700 |
| 2023-06-14 | 25.03 | $25.30 | 6032 |
| 2023-06-13 | 24.96 | $25.23 | 1500 |
| 2023-06-12 | 24.89 | $25.04 | 3415 |
| 2023-06-09 | 24.85 | $24.92 | 2336 |
| 2023-06-08 | 24.83 | $24.94 | 1900 |
| 2023-06-07 | 24.80 | $24.80 | 3728 |
| 2023-06-06 | 24.79 | $24.86 | 940 |
| 2023-06-05 | 24.78 | $24.83 | 1495 |
| 2023-06-02 | 24.76 | $24.94 | 6200 |
| 2023-06-01 | 24.72 | $24.55 | 1426 |
| 2023-05-31 | 24.75 | $24.41 | 8111 |
| 2023-05-30 | 24.82 | $24.60 | 2500 |
| 2023-05-26 | 24.86 | $24.85 | 1300 |
| 2023-05-25 | 24.86 | $24.55 | 4500 |
| 2023-05-24 | 24.91 | $24.38 | 1602 |
| 2023-05-23 | 25.01 | $24.64 | 1000 |
| 2023-05-22 | 25.07 | $25.01 | 28500 |
| 2023-05-19 | 25.06 | $25.11 | 13900 |
| 2023-05-18 | 25.02 | $25.00 | 6416 |
| 2023-05-17 | 25.00 | $24.89 | 2429 |
| 2023-05-16 | 25.00 | $24.75 | 10249 |
| 2023-05-15 | 25.03 | $24.95 | 205 |
| 2023-05-12 | 25.02 | $24.85 | 2200 |
| 2023-05-11 | 25.03 | $24.84 | 2600 |
| 2023-05-10 | 25.04 | $24.87 | 6234 |
| 2023-05-09 | 25.05 | $24.91 | 2633 |
| 2023-05-08 | 25.04 | $25.00 | 7607 |
| 2023-05-05 | 25.02 | $25.00 | 400 |
| 2023-05-04 | 24.98 | $24.77 | 10900 |
| 2023-05-03 | 24.99 | $24.89 | 20743 |
| 2023-05-02 | 24.97 | $24.88 | 22500 |
| 2023-05-01 | 24.95 | $25.07 | 8000 |
| 2023-04-28 | 24.89 | $25.04 | 5100 |
| 2023-04-27 | 24.82 | $24.88 | 2912 |
| 2023-04-26 | 24.76 | $24.53 | 3812 |
| 2023-04-25 | 24.78 | $24.75 | 17100 |
| 2023-04-24 | 24.74 | $24.86 | 20100 |
| 2023-04-21 | 24.68 | $24.81 | 649 |
| 2023-04-20 | 24.61 | $24.68 | 26811 |
| 2023-04-19 | 24.56 | $24.60 | 1514 |
| 2023-04-18 | 24.51 | $24.61 | 1100 |
| 2023-04-17 | 24.45 | $24.60 | 100 |
| 2023-04-14 | 24.39 | $24.50 | 500 |
| 2023-04-13 | 24.33 | $24.53 | 1421 |
| 2023-04-12 | 24.26 | $24.37 | 4300 |
| 2023-04-11 | 24.21 | $24.24 | 1235 |
| 2023-04-10 | 24.17 | $24.20 | 200 |
| 2023-04-06 | 24.13 | $24.23 | 700 |
| 2023-04-05 | 24.09 | $24.20 | 1210 |
| 2023-04-04 | 24.04 | $24.22 | 600 |
| 2023-04-03 | 23.97 | $24.35 | 1800 |
| 2023-03-31 | 23.87 | $24.33 | 100 |
| 2023-03-30 | 23.75 | $24.22 | 1300 |
| 2023-03-29 | 23.64 | $24.08 | 2105 |
| 2023-03-28 | 23.54 | $23.78 | 3800 |
| 2023-03-27 | 23.48 | $23.73 | 1031 |
| 2023-03-24 | 23.43 | $23.64 | 900 |
| 2023-03-23 | 23.39 | $23.60 | 1500 |
| 2023-03-22 | 23.34 | $23.56 | 2200 |
| 2023-03-21 | 23.30 | $23.71 | 2800 |
| 2023-03-20 | 23.23 | $23.48 | 5900 |
| 2023-03-17 | 23.19 | $23.15 | 1041 |
| 2023-03-16 | 23.21 | $23.35 | 5900 |
| 2023-03-15 | 23.20 | $22.96 | 3446 |
| 2023-03-14 | 23.26 | $23.34 | 212 |
| 2023-03-13 | 23.26 | $23.04 | 21 |
| 2023-03-10 | 23.32 | $22.98 | 1800 |
| 2023-03-09 | 23.41 | $23.20 | 700 |
| 2023-03-08 | 23.46 | $23.38 | 2427 |
| 2023-03-07 | 23.48 | $23.33 | 4400 |
| 2023-03-06 | 23.52 | $23.68 | 2400 |
| 2023-03-03 | 23.49 | $23.74 | 1800 |
| 2023-03-02 | 23.44 | $23.49 | 3012 |
| 2023-03-01 | 23.44 | $23.29 | 800 |
| 2023-02-28 | 23.48 | $23.31 | 2232 |
| 2023-02-27 | 23.53 | $23.37 | 2048 |
| 2023-02-24 | 23.57 | $23.28 | 1700 |
| 2023-02-23 | 23.63 | $23.52 | 440 |
| 2023-02-22 | 23.65 | $23.45 | 1900 |
| 2023-02-21 | 23.70 | $23.50 | 2300 |
| 2023-02-17 | 23.73 | $23.78 | 5600 |
| 2023-02-16 | 23.72 | $23.67 | 736 |
| 2023-02-15 | 23.73 | $23.76 | 1416 |
| 2023-02-14 | 23.71 | $23.75 | 1830 |
| 2023-02-13 | 23.70 | $23.81 | 3100 |
| 2023-02-10 | 23.67 | $23.48 | 525 |
| 2023-02-09 | 23.71 | $23.42 | 1735 |
| 2023-02-08 | 23.77 | $23.56 | 1100 |
| 2023-02-07 | 23.80 | $23.71 | 600 |
| 2023-02-06 | 23.81 | $23.62 | 700 |
| 2023-02-03 | 23.84 | $23.84 | 35114 |
| 2023-02-02 | 23.82 | $23.95 | 1047 |
| 2023-02-01 | 23.78 | $23.98 | 1000 |
| 2023-01-31 | 23.73 | $23.77 | 1100 |
| 2023-01-30 | 23.71 | $23.56 | 1100 |
| 2023-01-27 | 23.73 | $23.61 | 1310 |
| 2023-01-26 | 23.75 | $23.68 | 1100 |
| 2023-01-25 | 23.75 | $23.74 | 10900 |
| 2023-01-24 | 23.74 | $23.79 | 307 |
| 2023-01-23 | 23.71 | $23.81 | 300 |
| 2023-01-20 | 23.68 | $23.59 | 1700 |
| 2023-01-19 | 23.69 | $23.44 | 918 |
| 2023-01-18 | 23.72 | $23.68 | 832 |
| 2023-01-17 | 23.72 | $23.97 | 300 |
| 2023-01-13 | 23.65 | $24.02 | 1000 |
| 2023-01-12 | 23.56 | $23.90 | 2720 |
| 2023-01-11 | 23.47 | $23.84 | 1429 |
| 2023-01-10 | 23.39 | $23.73 | 1800 |
| 2023-01-09 | 23.32 | $23.69 | 4000 |
| 2023-01-06 | 23.24 | $23.68 | 2435 |
| 2023-01-05 | 23.16 | $23.17 | 1500 |
| 2023-01-04 | 23.17 | $23.40 | 2100 |
| 2023-01-03 | 23.13 | $23.18 | 6200 |
| 2022-12-30 | 23.13 | $23.09 | 1200 |
| 2022-12-29 | 23.16 | $23.26 | 4100 |
| 2022-12-28 | 23.15 | $22.99 | 12700 |
| 2022-12-27 | 23.20 | $23.13 | 2100 |
| 2022-12-23 | 23.22 | $23.06 | 401 |
| 2022-12-22 | 23.27 | $22.97 | 3624 |
| 2022-12-21 | 23.34 | $23.16 | 13200 |
| 2022-12-20 | 23.39 | $22.87 | 800 |
| 2022-12-19 | 23.51 | $22.93 | 1424 |
| 2022-12-16 | 23.63 | $22.96 | 1100 |
| 2022-12-15 | 23.76 | $23.14 | 838 |
| 2022-12-14 | 23.88 | $23.73 | 10630 |
| 2022-12-13 | 23.89 | $23.76 | 300 |
| 2022-12-12 | 23.89 | $23.53 | 1600 |
| 2022-12-09 | 23.95 | $23.34 | 1244 |
| 2022-12-08 | 24.05 | $23.41 | 6033 |
| 2022-12-07 | 24.14 | $23.29 | 2000 |
| 2022-12-06 | 24.28 | $23.35 | 1708 |
| 2022-12-05 | 24.43 | $23.54 | 618 |
| 2022-12-02 | 24.55 | $23.87 | 3400 |
| 2022-12-01 | 24.63 | $24.84 | 332 |
| 2022-11-30 | 24.50 | $24.65 | 100 |
| 2022-11-29 | 24.40 | $24.15 | 300 |
| 2022-11-28 | 24.37 | $24.21 | 600 |
| 2022-11-25 | 24.33 | $24.56 | 500 |
| 2022-11-23 | 24.20 | $24.49 | 131 |
| 2022-11-22 | 24.06 | $24.34 | 1924 |
| 2022-11-21 | 23.93 | $24.12 | 317 |
| 2022-11-18 | 23.82 | $24.06 | 3000 |
| 2022-11-17 | 23.70 | $23.95 | 229 |
| 2022-11-16 | 23.58 | $23.97 | 800 |
| 2022-11-15 | 23.44 | $24.01 | 1000 |
| 2022-11-14 | 23.26 | $23.83 | 1100 |
| 2022-11-11 | 23.09 | $24.00 | 4329 |
| 2022-11-10 | 22.85 | $23.79 | 9925 |
| 2022-11-09 | 22.62 | $22.80 | 1000 |
| 2022-11-08 | 22.55 | $23.04 | 3700 |
| 2022-11-07 | 22.43 | $22.95 | 233 |
| 2022-11-04 | 22.30 | $22.74 | 17546 |
| 2022-11-03 | 22.19 | $22.17 | 831 |
| 2022-11-02 | 22.19 | $22.35 | 2505 |
| 2022-11-01 | 22.15 | $22.64 | 800 |
| 2022-10-31 | 22.04 | $22.60 | 2009 |
| 2022-10-28 | 21.92 | $22.75 | 200 |
| 2022-10-27 | 21.75 | $22.27 | 500 |
| 2022-10-26 | 21.66 | $22.37 | 907 |
| 2022-10-25 | 21.53 | $22.39 | 1809 |
| 2022-10-24 | 21.38 | $22.06 | 1000 |
| 2022-10-21 | 21.27 | $21.80 | 1300 |
| 2022-10-20 | 21.21 | $21.39 | 1344 |
| 2022-10-19 | 21.22 | $21.59 | 1100 |
| 2022-10-18 | 21.19 | $21.79 | 1509 |
| 2022-10-17 | 21.12 | $21.58 | 2200 |
| 2022-10-14 | 21.09 | $21.14 | 2800 |
| 2022-10-13 | 21.15 | $21.53 | 2400 |
| 2022-10-12 | 21.14 | $21.05 | 1935 |
| 2022-10-11 | 21.24 | $21.05 | 1701 |
| 2022-10-10 | 21.35 | $21.12 | 3710 |
| 2022-10-07 | 21.47 | $21.25 | 1429 |
| 2022-10-06 | 21.58 | $21.78 | 902 |
| 2022-10-05 | 21.60 | $22.14 | 200 |
| 2022-10-04 | 21.56 | $22.18 | 340 |
| 2022-10-03 | 21.50 | $21.53 | 100 |
| 2022-09-30 | 21.58 | $21.17 | 1131 |
| 2022-09-29 | 21.74 | $21.53 | 3735 |
| 2022-09-28 | 21.87 | $21.83 | 2900 |
| 2022-09-27 | 21.95 | $21.38 | 416 |
| 2022-09-26 | 22.14 | $21.53 | 824 |
| 2022-09-23 | 22.34 | $21.70 | 500 |
| 2022-09-22 | 22.53 | $22.09 | 100 |
| 2022-09-21 | 22.68 | $22.22 | 116 |
| 2022-09-20 | 22.83 | $22.48 | 600 |
| 2022-09-19 | 22.94 | $22.76 | 349 |
| 2022-09-16 | 23.02 | $22.70 | 26 |
| 2022-09-15 | 23.13 | $22.86 | 609 |
| 2022-09-14 | 23.22 | $23.01 | 107 |
| 2022-09-13 | 23.29 | $23.05 | 1300 |
| 2022-09-12 | 23.37 | $23.82 | 900 |
| 2022-09-09 | 23.30 | $23.64 | 1340 |
| 2022-09-08 | 23.27 | $23.23 | 1200 |
| 2022-09-07 | 23.31 | $23.16 | 600 |
| 2022-09-06 | 23.37 | $22.79 | 700 |
| 2022-09-02 | 23.53 | $22.76 | 2200 |
| 2022-09-01 | 23.72 | $23.07 | 1900 |
| 2022-08-31 | 23.87 | $23.14 | 2200 |
| 2022-08-30 | 24.04 | $23.28 | 8048 |
| 2022-08-29 | 24.20 | $23.42 | 4332 |
| 2022-08-26 | 24.36 | $23.62 | 2200 |
| 2022-08-25 | 24.50 | $24.30 | 2500 |
| 2022-08-24 | 24.52 | $24.11 | 1400 |
| 2022-08-23 | 24.59 | $24.01 | 1338 |
| 2022-08-22 | 24.68 | $24.09 | 8700 |
| 2022-08-19 | 24.77 | $24.57 | 700 |
| 2022-08-18 | 24.76 | $24.75 | 614 |
| 2022-08-17 | 24.72 | $24.76 | 1142 |
| 2022-08-16 | 24.67 | $24.85 | 921 |
| 2022-08-15 | 24.59 | $24.81 | 1204 |
| 2022-08-12 | 24.50 | $24.77 | 2000 |
| 2022-08-11 | 24.40 | $24.58 | 115 |
| 2022-08-10 | 24.33 | $24.57 | 200 |
| 2022-08-09 | 24.24 | $24.17 | 100 |
| 2022-08-08 | 24.23 | $24.29 | 635 |
| 2022-08-05 | 24.18 | $24.31 | 700 |
| 2022-08-04 | 24.12 | $24.36 | 2700 |
| 2022-08-03 | 24.04 | $24.34 | 134 |
| 2022-08-02 | 23.95 | $24.12 | 3928 |
| 2022-08-01 | 23.89 | $24.30 | 307 |
| 2022-07-29 | 23.78 | $24.30 | 113 |
| 2022-07-28 | 23.66 | $24.30 | 437 |
| 2022-07-27 | 23.51 | $24.07 | 1720 |
| 2022-07-26 | 23.38 | $23.65 | 704 |
| 2022-07-25 | 23.33 | $23.70 | 1446 |
| 2022-07-22 | 23.25 | $23.57 | 2615 |
| 2022-07-21 | 23.19 | $23.68 | 5900 |
| 2022-07-20 | 23.10 | $23.48 | 100 |
| 2022-07-19 | 23.04 | $23.61 | 13342 |
| 2022-07-18 | 22.94 | $23.05 | 600 |
| 2022-07-15 | 22.94 | $23.18 | 1900 |
| 2022-07-14 | 22.92 | $22.81 | 105 |
| 2022-07-13 | 22.98 | $23.00 | 3100 |
| 2022-07-12 | 23.00 | $23.03 | 445 |
| 2022-07-11 | 23.02 | $23.06 | 100 |
| 2022-07-08 | 23.05 | $23.27 | 600 |
| 2022-07-07 | 23.03 | $23.27 | 619 |
| 2022-07-06 | 23.01 | $23.17 | 1100 |
| 2022-07-05 | 23.02 | $23.02 | 800 |
| 2022-07-01 | 23.05 | $23.26 | 319 |
| 2022-06-30 | 23.05 | $23.21 | 1000 |
| 2022-06-29 | 23.05 | $23.25 | 816 |
| 2022-06-28 | 23.05 | $23.29 | 839 |
| 2022-06-27 | 23.04 | $23.56 | 2800 |
| 2022-06-24 | 22.98 | $23.61 | 821 |
| 2022-06-23 | 22.90 | $23.10 | 7034 |
| 2022-06-22 | 22.92 | $23.00 | 2001 |
| 2022-06-21 | 22.97 | $22.96 | 2500 |
| 2022-06-17 | 23.03 | $22.50 | 500 |
| 2022-06-16 | 23.20 | $22.52 | 1100 |
| 2022-06-15 | 23.40 | $22.89 | 105 |
| 2022-06-14 | 23.56 | $22.64 | 800 |
| 2022-06-13 | 23.80 | $22.83 | 3544 |
| 2022-06-10 | 24.03 | $23.47 | 2823 |
| 2022-06-09 | 24.18 | $23.87 | 100 |
| 2022-06-08 | 24.26 | $24.33 | 3531 |
| 2022-06-07 | 24.25 | $24.64 | 100 |
| 2022-06-06 | 24.18 | $24.43 | 637 |
| 2022-06-03 | 24.15 | $24.44 | 204 |
| 2022-06-02 | 24.11 | $24.70 | 136 |
| 2022-06-01 | 24.01 | $24.34 | 3100 |
| 2022-05-31 | 23.97 | $24.53 | 17338 |
| 2022-05-27 | 23.88 | $24.51 | 8519 |
| 2022-05-26 | 23.79 | $24.25 | 2500 |
| 2022-05-25 | 23.74 | $24.05 | 1304 |
| 2022-05-24 | 23.73 | $24.00 | 1900 |
| 2022-05-23 | 23.73 | $23.89 | 2440 |
| 2022-05-20 | 23.75 | $23.68 | 2413 |
| 2022-05-19 | 23.83 | $23.51 | 2303 |
| 2022-05-18 | 23.96 | $23.76 | 7200 |
| 2022-05-17 | 24.05 | $24.52 | 500 |
| 2022-05-16 | 24.01 | $24.06 | 1000 |
| 2022-05-13 | 24.06 | $24.08 | 2300 |
| 2022-05-12 | 24.11 | $23.63 | 842 |
| 2022-05-11 | 24.28 | $23.68 | 3400 |
| 2022-05-10 | 24.45 | $23.98 | 1900 |
| 2022-05-09 | 24.60 | $23.92 | 3600 |
| 2022-05-06 | 24.79 | $24.36 | 1200 |
| 2022-05-05 | 24.91 | $24.50 | 3400 |
| 2022-05-04 | 25.03 | $25.20 | 2400 |
| 2022-05-03 | 25.02 | $24.73 | 1800 |
| 2022-05-02 | 25.11 | $24.60 | 1300 |
| 2022-04-29 | 25.24 | $24.63 | 1500 |
| 2022-04-28 | 25.39 | $25.13 | 2938 |
| 2022-04-27 | 25.45 | $24.89 | 2422 |
| 2022-04-26 | 25.58 | $24.87 | 5100 |
| 2022-04-25 | 25.73 | $25.46 | 5058 |
| 2022-04-22 | 25.78 | $25.33 | 4200 |
| 2022-04-21 | 25.87 | $25.76 | 2221 |
| 2022-04-20 | 25.88 | $26.00 | 3703 |
| 2022-04-19 | 25.84 | $25.66 | 11100 |
| 2022-04-18 | 25.87 | $25.52 | 3239 |
| 2022-04-14 | 25.93 | $25.63 | 3300 |
| 2022-04-13 | 25.97 | $25.79 | 4539 |
| 2022-04-12 | 25.99 | $25.65 | 7217 |
| 2022-04-11 | 26.03 | $25.87 | 2300 |
| 2022-04-08 | 26.04 | $26.09 | 2000 |
| 2022-04-07 | 26.00 | $26.17 | 802 |
| 2022-04-06 | 25.93 | $25.97 | 900 |
| 2022-04-05 | 25.89 | $25.88 | 3616 |
| 2022-04-04 | 25.87 | $26.02 | 5008 |
| 2022-04-01 | 25.81 | $26.01 | 800 |
| 2022-03-31 | 25.75 | $25.87 | 5207 |
| 2022-03-30 | 25.70 | $26.13 | 8542 |
| 2022-03-29 | 25.58 | $26.07 | 100 |
| 2022-03-28 | 25.46 | $25.85 | 10600 |
| 2022-03-25 | 25.37 | $25.70 | 3200 |
| 2022-03-24 | 25.29 | $25.73 | 2342 |
| 2022-03-23 | 25.20 | $25.50 | 1200 |
| 2022-03-22 | 25.13 | $25.87 | 6825 |
| 2022-03-21 | 24.98 | $25.69 | 3435 |
| 2022-03-18 | 24.85 | $25.74 | 3815 |
| 2022-03-17 | 24.68 | $25.50 | 700 |
| 2022-03-16 | 24.54 | $25.22 | 4510 |
| 2022-03-15 | 24.43 | $24.80 | 941 |
| 2022-03-14 | 24.40 | $24.39 | 1800 |
| 2022-03-11 | 24.46 | $24.20 | 1015 |
| 2022-03-10 | 24.56 | $24.50 | 1116 |
| 2022-03-09 | 24.62 | $24.71 | 1100 |
| 2022-03-08 | 24.65 | $23.99 | 4900 |
| 2022-03-07 | 24.84 | $24.12 | 303 |
| 2022-03-04 | 25.03 | $24.73 | 700 |
| 2022-03-03 | 25.13 | $25.05 | 900 |
| 2022-03-02 | 25.18 | $25.27 | 200 |
| 2022-03-01 | 25.19 | $25.00 | 600 |
| 2022-02-28 | 25.25 | $25.37 | 2300 |
| 2022-02-25 | 25.26 | $25.55 | 1400 |
| 2022-02-24 | 25.23 | $24.89 | 6742 |
| 2022-02-23 | 25.33 | $25.01 | 1440 |
| 2022-02-22 | 25.42 | $25.20 | 1600 |
| 2022-02-18 | 25.50 | $25.44 | 300 |
| 2022-02-17 | 25.53 | $25.47 | 5725 |
| 2022-02-16 | 25.56 | $25.70 | 1000 |
| 2022-02-15 | 25.56 | $25.61 | 517 |
| 2022-02-14 | 25.57 | $25.28 | 1100 |
| 2022-02-11 | 25.65 | $25.48 | 1800 |
| 2022-02-10 | 25.71 | $25.76 | 3104 |
| 2022-02-09 | 25.72 | $26.15 | 549 |
| 2022-02-08 | 25.64 | $25.84 | 2233 |
| 2022-02-07 | 25.63 | $25.64 | 1314 |
| 2022-02-04 | 25.65 | $25.65 | 436 |
| 2022-02-03 | 25.68 | $25.73 | 7535 |
| 2022-02-02 | 25.69 | $26.05 | 1111 |
| 2022-02-01 | 25.64 | $25.79 | 2000 |
| 2022-01-31 | 25.64 | $25.73 | 3236 |
| 2022-01-28 | 25.65 | $25.36 | 3024 |
| 2022-01-27 | 25.75 | $25.27 | 540 |
| 2022-01-26 | 25.88 | $25.37 | 3100 |
| 2022-01-25 | 26.01 | $25.50 | 11402 |
| 2022-01-24 | 26.14 | $25.70 | 21747 |
| 2022-01-21 | 26.24 | $25.68 | 2900 |
| 2022-01-20 | 26.37 | $25.84 | 2700 |
| 2022-01-19 | 26.48 | $26.10 | 7236 |
| 2022-01-18 | 26.56 | $26.12 | 2400 |
| 2022-01-14 | 26.65 | $26.53 | 700 |
| 2022-01-13 | 26.66 | $26.54 | 3000 |
| 2022-01-12 | 26.67 | $26.74 | 2700 |
| 2022-01-11 | 26.64 | $26.55 | 2000 |
| 2022-01-10 | 26.64 | $26.38 | 3203 |
| 2022-01-07 | 26.68 | $26.49 | 800 |
| 2022-01-06 | 26.70 | $26.52 | 322 |
| 2022-01-05 | 26.72 | $26.59 | 1300 |
| 2022-01-04 | 26.72 | $26.97 | 900 |
| 2022-01-03 | 26.65 | $26.83 | 2306 |
| 2021-12-31 | 26.59 | $26.86 | 4446 |
| 2021-12-30 | 26.51 | $26.82 | 2743 |
| 2021-12-29 | 26.43 | $26.93 | 100 |
| 2021-12-28 | 26.31 | $26.82 | 2100 |
| 2021-12-27 | 26.20 | $26.75 | 2109 |
| 2021-12-23 | 26.08 | $26.47 | 1700 |
| 2021-12-22 | 26.00 | $26.30 | 816 |
| 2021-12-21 | 25.95 | $25.99 | 2826 |
| 2021-12-20 | 25.95 | $25.73 | 1400 |
| 2021-12-17 | 26.01 | $25.84 | 7701 |
| 2021-12-16 | 26.06 | $26.24 | 944 |
| 2021-12-15 | 26.03 | $26.16 | 6400 |
| 2021-12-14 | 26.01 | $25.89 | 3119 |
| 2021-12-13 | 26.05 | $26.15 | 3607 |
| 2021-12-10 | 26.04 | $26.25 | 2432 |
| 2021-12-09 | 26.00 | $26.01 | 3633 |
| 2021-12-08 | 26.01 | $26.07 | 15700 |
| 2021-12-07 | 26.01 | $25.95 | 10803 |
| 2021-12-06 | 26.04 | $25.66 | 8800 |
| 2021-12-03 | 26.14 | $25.31 | 5600 |
| 2021-12-02 | 26.32 | $26.15 | 7800 |
| 2021-12-01 | 26.36 | $25.82 | 2600 |
| 2021-11-30 | 26.47 | $25.82 | 3100 |
| 2021-11-29 | 26.60 | $26.30 | 923 |
| 2021-11-26 | 26.65 | $26.06 | 1635 |
| 2021-11-24 | 26.75 | $26.53 | 8801 |
| 2021-11-23 | 26.77 | $26.62 | 8600 |
| 2021-11-22 | 26.78 | $26.58 | 11200 |
| 2021-11-19 | 26.79 | $26.66 | 2139 |
| 2021-11-18 | 26.79 | $26.73 | 2200 |
| 2021-11-17 | 26.77 | $26.72 | 4543 |
| 2021-11-16 | 26.74 | $26.69 | 5521 |
| 2021-11-15 | 26.72 | $26.70 | 5500 |
| 2021-11-12 | 26.69 | $26.73 | 6123 |
| 2021-11-11 | 26.65 | $26.57 | 2703 |
| 2021-11-10 | 26.63 | $26.63 | 6305 |
| 2021-11-09 | 26.59 | $26.76 | 3240 |
| 2021-11-08 | 26.53 | $26.66 | 5317 |
| 2021-11-05 | 26.46 | $26.74 | 9800 |
| 2021-11-04 | 26.37 | $26.67 | 2700 |
| 2021-11-03 | 26.28 | $26.65 | 800 |
| 2021-11-02 | 26.18 | $26.44 | 1400 |
| 2021-11-01 | 26.11 | $26.26 | 3641 |
| 2021-10-29 | 26.06 | $26.22 | 1746 |
| 2021-10-28 | 26.01 | $26.23 | 435 |
| 2021-10-27 | 25.94 | $26.02 | 8200 |
| 2021-10-26 | 25.92 | $26.14 | 2609 |
| 2021-10-25 | 25.86 | $26.01 | 4400 |
| 2021-10-22 | 25.82 | $26.14 | 2500 |
| 2021-10-21 | 25.74 | $26.09 | 2446 |
| 2021-10-20 | 25.67 | $26.10 | 400 |
| 2021-10-19 | 25.58 | $26.01 | 100 |
| 2021-10-18 | 25.49 | $25.90 | 207 |
| 2021-10-15 | 25.41 | $26.01 | 505 |
| 2021-10-14 | 25.30 | $25.85 | 610 |
| 2021-10-13 | 25.21 | $25.49 | 7200 |
| 2021-10-12 | 25.17 | $25.26 | 1043 |
| 2021-10-11 | 25.19 | $25.29 | 1800 |
| 2021-10-08 | 25.20 | $25.45 | 300 |
| 2021-10-07 | 25.18 | $25.43 | 1300 |
| 2021-10-06 | 25.16 | $25.16 | 800 |
| 2021-10-05 | 25.19 | $25.20 | 4700 |
| 2021-10-04 | 25.23 | $25.05 | 6200 |
| 2021-10-01 | 25.31 | $25.16 | 1700 |
| 2021-09-30 | 25.37 | $25.05 | 3400 |
| 2021-09-29 | 25.48 | $25.18 | 9300 |
| 2021-09-28 | 25.57 | $25.16 | 27800 |
| 2021-09-27 | 25.69 | $25.54 | 816 |
| 2021-09-24 | 25.74 | $25.64 | 500 |
| 2021-09-23 | 25.78 | $25.87 | 714 |
| 2021-09-22 | 25.78 | $25.65 | 1631 |
| 2021-09-21 | 25.83 | $25.46 | 1800 |
| 2021-09-20 | 25.93 | $25.39 | 2200 |
| 2021-09-17 | 26.06 | $25.73 | 2312 |
| 2021-09-16 | 26.14 | $26.01 | 500 |
| 2021-09-15 | 26.17 | $26.08 | 132 |
| 2021-09-14 | 26.20 | $25.92 | 11200 |
| 2021-09-13 | 26.26 | $25.99 | 5200 |
| 2021-09-10 | 26.32 | $25.92 | 800 |
| 2021-09-09 | 26.40 | $26.03 | 2820 |
| 2021-09-08 | 26.47 | $26.14 | 709 |
| 2021-09-07 | 26.53 | $26.22 | 2900 |
| 2021-09-03 | 26.58 | $26.52 | 1204 |
| 2021-09-02 | 26.57 | $26.48 | 1200 |
| 2021-09-01 | 26.57 | $26.47 | 6400 |
| 2021-08-31 | 26.57 | $26.51 | 7518 |
| 2021-08-30 | 26.57 | $26.58 | 608 |
| 2021-08-27 | 26.54 | $26.51 | 2337 |
| 2021-08-26 | 26.53 | $26.39 | 4400 |
| 2021-08-25 | 26.53 | $26.46 | 1546 |
| 2021-08-24 | 26.53 | $26.48 | 5800 |
| 2021-08-23 | 26.51 | $26.52 | 9446 |
| 2021-08-20 | 26.49 | $26.41 | 1700 |
| 2021-08-19 | 26.48 | $26.36 | 2200 |
| 2021-08-18 | 26.48 | $26.33 | 2116 |
| 2021-08-17 | 26.48 | $26.54 | 11605 |
| 2021-08-16 | 26.44 | $26.63 | 5608 |
| 2021-08-13 | 26.37 | $26.53 | 1200 |
| 2021-08-12 | 26.31 | $26.44 | 1037 |
| 2021-08-11 | 26.26 | $26.43 | 400 |
| 2021-08-10 | 26.21 | $26.29 | 5828 |
| 2021-08-09 | 26.17 | $26.21 | 4200 |
| 2021-08-06 | 26.14 | $26.24 | 907 |
| 2021-08-05 | 26.10 | $26.30 | 321 |
| 2021-08-04 | 26.04 | $26.17 | 341 |
| 2021-08-03 | 26.00 | $26.26 | 2000 |
| 2021-08-02 | 25.93 | $26.05 | 400 |
| 2021-07-30 | 25.89 | $26.03 | 1600 |
| 2021-07-29 | 25.85 | $26.05 | 15100 |
| 2021-07-28 | 25.80 | $25.82 | 7334 |
| 2021-07-27 | 25.79 | $25.85 | 2100 |
| 2021-07-26 | 25.77 | $25.92 | 5834 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.29
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.02
Average
27.31
Maximum
33.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 33.29 | $33.23 | 391 |
| 2026-07-21 | 33.29 | $33.13 | 143 |
| 2026-07-20 | 33.32 | $33.17 | 1435 |
| 2026-07-17 | 33.33 | $33.24 | 7700 |
| 2026-07-16 | 33.33 | $33.42 | 1300 |
| 2026-07-15 | 33.26 | $33.18 | 131 |
| 2026-07-14 | 33.26 | $33.10 | 1100 |
| 2026-07-13 | 33.27 | $33.27 | 408 |
| 2026-07-10 | 33.23 | $33.36 | 401 |
| 2026-07-09 | 33.15 | $33.18 | 200 |
| 2026-07-08 | 33.11 | $33.13 | 1821 |
| 2026-07-07 | 33.07 | $33.34 | 1300 |
| 2026-07-06 | 32.96 | $33.38 | 500 |
| 2026-07-02 | 32.80 | $33.24 | 1100 |
| 2026-07-01 | 32.66 | $32.78 | 1627 |
| 2026-06-30 | 32.62 | $32.78 | 944 |
| 2026-06-29 | 32.58 | $32.71 | 624 |
| 2026-06-26 | 32.56 | $32.47 | 1200 |
| 2026-06-25 | 32.61 | $32.56 | 1433 |
| 2026-06-24 | 32.63 | $32.44 | 1400 |
| 2026-06-23 | 32.71 | $32.45 | 608 |
| 2026-06-22 | 32.79 | $32.67 | 202 |
| 2026-06-18 | 32.82 | $32.76 | 314 |
| 2026-06-17 | 32.83 | $32.66 | 730 |
| 2026-06-16 | 32.88 | $33.06 | 7212 |
| 2026-06-15 | 32.80 | $33.03 | 600 |
| 2026-06-12 | 32.71 | $32.88 | 1100 |
| 2026-06-11 | 32.65 | $32.80 | 1819 |
| 2026-06-10 | 32.61 | $32.41 | 907 |
| 2026-06-09 | 32.67 | $32.59 | 2500 |
| 2026-06-08 | 32.70 | $32.42 | 1510 |
| 2026-06-05 | 32.78 | $32.46 | 2200 |
| 2026-06-04 | 32.86 | $32.90 | 9639 |
| 2026-06-03 | 32.82 | $32.74 | 2000 |
| 2026-06-02 | 32.82 | $32.89 | 3300 |
| 2026-06-01 | 32.76 | $32.65 | 907 |
| 2026-05-29 | 32.77 | $32.66 | 4725 |
| 2026-05-28 | 32.78 | $32.71 | 1535 |
| 2026-05-27 | 32.77 | $32.84 | 127 |
| 2026-05-26 | 32.71 | $32.78 | 700 |
| 2026-05-22 | 32.65 | $32.79 | 200 |
| 2026-05-21 | 32.57 | $32.67 | 3900 |
| 2026-05-20 | 32.52 | $32.55 | 2704 |
| 2026-05-19 | 32.49 | $32.37 | 1312 |
| 2026-05-18 | 32.50 | $32.56 | 635 |
| 2026-05-15 | 32.46 | $32.26 | 2500 |
| 2026-05-14 | 32.49 | $32.47 | 800 |
| 2026-05-13 | 32.47 | $32.17 | 5200 |
| 2026-05-12 | 32.53 | $32.18 | 1200 |
| 2026-05-11 | 32.60 | $32.28 | 800 |
| 2026-05-08 | 32.65 | $32.33 | 4536 |
| 2026-05-07 | 32.70 | $32.29 | 1204 |
| 2026-05-06 | 32.75 | $32.78 | 7800 |
| 2026-05-05 | 32.66 | $32.32 | 6200 |
| 2026-05-04 | 32.69 | $32.22 | 300 |
| 2026-05-01 | 32.75 | $32.54 | 500 |
| 2026-04-30 | 32.71 | $32.52 | 4508 |
| 2026-04-29 | 32.66 | $32.19 | 200 |
| 2026-04-28 | 32.71 | $32.26 | 300 |
| 2026-04-27 | 32.73 | $32.45 | 1345 |
| 2026-04-24 | 32.68 | $32.68 | 6102 |
| 2026-04-23 | 32.54 | $32.57 | 248 |
| 2026-04-22 | 32.40 | $32.29 | 227 |
| 2026-04-21 | 32.32 | $32.17 | 1336 |
| 2026-04-20 | 32.24 | $32.45 | 1342 |
| 2026-04-17 | 32.04 | $32.53 | 1700 |
| 2026-04-16 | 31.78 | $32.04 | 3700 |
| 2026-04-15 | 31.61 | $31.98 | 5300 |
| 2026-04-14 | 31.41 | $32.03 | 1600 |
| 2026-04-13 | 31.16 | $31.84 | 3702 |
| 2026-04-10 | 30.90 | $31.58 | 3733 |
| 2026-04-09 | 30.68 | $31.65 | 4400 |
| 2026-04-08 | 30.38 | $31.54 | 4831 |
| 2026-04-07 | 30.07 | $30.69 | 1108 |
| 2026-04-06 | 29.95 | $30.68 | 2844 |
| 2026-04-02 | 29.83 | $30.56 | 4939 |
| 2026-04-01 | 29.73 | $30.51 | 4946 |
| 2026-03-31 | 29.63 | $30.35 | 18300 |
| 2026-03-30 | 29.57 | $29.78 | 2000 |
| 2026-03-27 | 29.70 | $29.75 | 2748 |
| 2026-03-26 | 29.88 | $30.00 | 4800 |
| 2026-03-25 | 30.03 | $30.37 | 449 |
| 2026-03-24 | 30.11 | $30.21 | 646 |
| 2026-03-23 | 30.27 | $30.35 | 511 |
| 2026-03-20 | 30.43 | $30.02 | 3777 |
| 2026-03-19 | 30.75 | $30.60 | 3807 |
| 2026-03-18 | 30.97 | $30.69 | 1200 |
| 2026-03-17 | 31.21 | $31.41 | 2600 |
| 2026-03-16 | 31.29 | $31.40 | 900 |
| 2026-03-13 | 31.39 | $30.98 | 5620 |
| 2026-03-12 | 31.67 | $31.14 | 3100 |
| 2026-03-11 | 31.95 | $31.56 | 1200 |
| 2026-03-10 | 32.18 | $31.73 | 600 |
| 2026-03-09 | 32.40 | $31.89 | 4800 |
| 2026-03-06 | 32.62 | $31.94 | 145 |
| 2026-03-05 | 32.87 | $32.17 | 4700 |
| 2026-03-04 | 33.11 | $32.58 | 11448 |
| 2026-03-03 | 33.27 | $32.53 | 2400 |
| 2026-03-02 | 33.47 | $33.18 | 1409 |
| 2026-02-27 | 33.51 | $33.46 | 900 |
| 2026-02-26 | 33.46 | $33.23 | 2111 |
| 2026-02-25 | 33.47 | $33.18 | 2900 |
| 2026-02-24 | 33.49 | $33.37 | 900 |
| 2026-02-23 | 33.44 | $33.08 | 3025 |
| 2026-02-20 | 33.47 | $33.19 | 48900 |
| 2026-02-19 | 33.47 | $33.05 | 3600 |
| 2026-02-18 | 33.49 | $33.14 | 4200 |
| 2026-02-17 | 33.49 | $33.17 | 4700 |
| 2026-02-13 | 33.47 | $33.29 | 1627 |
| 2026-02-12 | 33.39 | $33.17 | 1635 |
| 2026-02-11 | 33.32 | $33.40 | 3723 |
| 2026-02-10 | 33.16 | $33.29 | 9900 |
| 2026-02-09 | 32.98 | $33.24 | 600 |
| 2026-02-06 | 32.78 | $33.16 | 6700 |
| 2026-02-05 | 32.55 | $32.68 | 3000 |
| 2026-02-04 | 32.41 | $32.60 | 1100 |
| 2026-02-03 | 32.26 | $32.45 | 3820 |
| 2026-02-02 | 32.12 | $32.40 | 949 |
| 2026-01-30 | 31.95 | $32.04 | 2112 |
| 2026-01-29 | 31.87 | $32.12 | 1380 |
| 2026-01-28 | 31.73 | $31.78 | 2107 |
| 2026-01-27 | 31.67 | $31.88 | 620 |
| 2026-01-26 | 31.56 | $31.68 | 3226 |
| 2026-01-23 | 31.48 | $31.55 | 12700 |
| 2026-01-22 | 31.43 | $31.46 | 6817 |
| 2026-01-21 | 31.39 | $31.31 | 2600 |
| 2026-01-20 | 31.40 | $31.29 | 1139 |
| 2026-01-16 | 31.40 | $31.62 | 5100 |
| 2026-01-15 | 31.31 | $31.48 | 1141 |
| 2026-01-14 | 31.23 | $31.39 | 5837 |
| 2026-01-13 | 31.16 | $31.27 | 1210 |
| 2026-01-12 | 31.12 | $31.32 | 1348 |
| 2026-01-09 | 31.05 | $31.14 | 1830 |
| 2026-01-08 | 31.03 | $31.00 | 831 |
| 2026-01-07 | 31.04 | $30.99 | 3500 |
| 2026-01-06 | 31.06 | $31.26 | 3500 |
| 2026-01-05 | 31.00 | $31.03 | 5034 |
| 2026-01-02 | 31.00 | $30.94 | 1600 |
| 2025-12-31 | 31.03 | $30.93 | 817 |
| 2025-12-30 | 31.07 | $31.08 | 2515 |
| 2025-12-29 | 31.07 | $31.13 | 2533 |
| 2025-12-26 | 31.06 | $31.22 | 6303 |
| 2025-12-24 | 31.01 | $31.15 | 640 |
| 2025-12-23 | 30.98 | $31.06 | 8584 |
| 2025-12-22 | 30.97 | $30.98 | 8830 |
| 2025-12-19 | 30.98 | $30.88 | 9300 |
| 2025-12-18 | 31.03 | $30.78 | 4500 |
| 2025-12-17 | 31.12 | $30.69 | 1100 |
| 2025-12-16 | 31.26 | $30.91 | 3115 |
| 2025-12-15 | 31.36 | $31.15 | 601 |
| 2025-12-12 | 31.41 | $31.00 | 5700 |
| 2025-12-11 | 31.51 | $31.69 | 400 |
| 2025-12-10 | 31.41 | $31.56 | 4100 |
| 2025-12-09 | 31.33 | $31.25 | 400 |
| 2025-12-08 | 31.32 | $31.30 | 300 |
| 2025-12-05 | 31.30 | $31.34 | 300 |
| 2025-12-04 | 31.26 | $31.31 | 1600 |
| 2025-12-03 | 31.21 | $31.39 | 300 |
| 2025-12-02 | 31.13 | $31.27 | 3238 |
| 2025-12-01 | 31.07 | $31.27 | 2430 |
| 2025-11-28 | 31.00 | $31.50 | 1700 |
| 2025-11-26 | 30.84 | $31.20 | 400 |
| 2025-11-25 | 30.73 | $31.13 | 1335 |
| 2025-11-24 | 30.63 | $30.81 | 5400 |
| 2025-11-21 | 30.62 | $30.81 | 400 |
| 2025-11-20 | 30.60 | $30.37 | 743 |
| 2025-11-19 | 30.72 | $30.64 | 4000 |
| 2025-11-18 | 30.78 | $30.73 | 2300 |
| 2025-11-17 | 30.84 | $30.73 | 500 |
| 2025-11-14 | 30.90 | $31.01 | 440 |
| 2025-11-13 | 30.89 | $31.12 | 1300 |
| 2025-11-12 | 30.85 | $31.29 | 1200 |
| 2025-11-11 | 30.75 | $31.14 | 1100 |
| 2025-11-10 | 30.68 | $30.85 | 6534 |
| 2025-11-07 | 30.69 | $30.60 | 4700 |
| 2025-11-06 | 30.78 | $30.50 | 8900 |
| 2025-11-05 | 30.92 | $30.74 | 6340 |
| 2025-11-04 | 31.03 | $30.60 | 242 |
| 2025-11-03 | 31.21 | $30.77 | 1000 |
| 2025-10-31 | 31.37 | $30.97 | 2745 |
| 2025-10-30 | 31.50 | $31.14 | 233 |
| 2025-10-29 | 31.61 | $31.24 | 810 |
| 2025-10-28 | 31.71 | $31.58 | 4420 |
| 2025-10-27 | 31.71 | $31.71 | 1049 |
| 2025-10-24 | 31.68 | $31.61 | 2100 |
| 2025-10-23 | 31.67 | $31.60 | 1747 |
| 2025-10-22 | 31.66 | $31.56 | 508 |
| 2025-10-21 | 31.65 | $31.74 | 1306 |
| 2025-10-20 | 31.58 | $31.77 | 700 |
| 2025-10-17 | 31.49 | $31.68 | 1311 |
| 2025-10-16 | 31.40 | $31.50 | 2215 |
| 2025-10-15 | 31.35 | $31.47 | 2215 |
| 2025-10-14 | 31.29 | $31.32 | 1600 |
| 2025-10-13 | 31.26 | $31.19 | 5026 |
| 2025-10-10 | 31.28 | $30.99 | 311 |
| 2025-10-09 | 31.35 | $31.31 | 4300 |
| 2025-10-08 | 31.34 | $31.41 | 400 |
| 2025-10-07 | 31.29 | $31.30 | 1700 |
| 2025-10-06 | 31.27 | $31.46 | 1834 |
| 2025-10-03 | 31.19 | $31.48 | 5413 |
| 2025-10-02 | 31.08 | $31.36 | 3100 |
| 2025-10-01 | 30.99 | $31.29 | 1700 |
| 2025-09-30 | 30.90 | $31.13 | 900 |
| 2025-09-29 | 30.84 | $30.72 | 4100 |
| 2025-09-26 | 30.90 | $30.64 | 740 |
| 2025-09-25 | 30.99 | $30.70 | 800 |
| 2025-09-24 | 31.09 | $30.90 | 1000 |
| 2025-09-23 | 31.15 | $31.05 | 939 |
| 2025-09-22 | 31.17 | $31.03 | 2800 |
| 2025-09-19 | 31.20 | $31.09 | 1216 |
| 2025-09-18 | 31.22 | $31.13 | 900 |
| 2025-09-17 | 31.23 | $31.10 | 3312 |
| 2025-09-16 | 31.24 | $31.11 | 1400 |
| 2025-09-15 | 31.26 | $31.20 | 6107 |
| 2025-09-12 | 31.24 | $31.31 | 348 |
| 2025-09-11 | 31.19 | $31.40 | 1641 |
| 2025-09-10 | 31.09 | $31.18 | 2000 |
| 2025-09-09 | 31.04 | $31.12 | 808 |
| 2025-09-08 | 31.00 | $31.17 | 1634 |
| 2025-09-05 | 30.93 | $31.08 | 526 |
| 2025-09-04 | 30.88 | $30.96 | 2304 |
| 2025-09-03 | 30.85 | $30.76 | 1729 |
| 2025-09-02 | 30.87 | $30.66 | 1600 |
| 2025-08-29 | 30.94 | $30.84 | 736 |
| 2025-08-28 | 30.96 | $30.92 | 5900 |
| 2025-08-27 | 30.95 | $30.92 | 408 |
| 2025-08-26 | 30.95 | $30.98 | 1500 |
| 2025-08-25 | 30.92 | $30.88 | 11900 |
| 2025-08-22 | 30.92 | $31.17 | 800 |
| 2025-08-21 | 30.82 | $30.89 | 723 |
| 2025-08-20 | 30.80 | $31.07 | 641 |
| 2025-08-19 | 30.70 | $30.85 | 1600 |
| 2025-08-18 | 30.66 | $30.76 | 726 |
| 2025-08-15 | 30.64 | $30.80 | 1018 |
| 2025-08-14 | 30.60 | $30.85 | 1933 |
| 2025-08-13 | 30.54 | $30.83 | 4109 |
| 2025-08-12 | 30.47 | $30.74 | 1000 |
| 2025-08-11 | 30.42 | $30.63 | 500 |
| 2025-08-08 | 30.39 | $30.66 | 2500 |
| 2025-08-07 | 30.35 | $30.52 | 1000 |
| 2025-08-06 | 30.35 | $30.31 | 7544 |
| 2025-08-05 | 30.41 | $30.23 | 300 |
| 2025-08-04 | 30.52 | $30.40 | 2300 |
| 2025-08-01 | 30.61 | $30.17 | 1400 |
| 2025-07-31 | 30.78 | $30.26 | 1339 |
| 2025-07-30 | 30.97 | $30.55 | 1231 |
| 2025-07-29 | 31.10 | $30.83 | 2500 |
| 2025-07-28 | 31.18 | $30.95 | 2200 |
| 2025-07-25 | 31.23 | $31.36 | 2207 |
| 2025-07-24 | 31.16 | $31.30 | 541 |
| 2025-07-23 | 31.09 | $31.27 | 3200 |
| 2025-07-22 | 31.01 | $31.17 | 1832 |
| 2025-07-21 | 30.94 | $30.86 | 2800 |
| 2025-07-18 | 30.96 | $30.99 | 148 |
| 2025-07-17 | 30.93 | $31.15 | 605 |
| 2025-07-16 | 30.85 | $30.81 | 1300 |
| 2025-07-15 | 30.86 | $30.57 | 1222 |
| 2025-07-14 | 30.94 | $30.77 | 442 |
| 2025-07-11 | 30.98 | $30.84 | 10200 |
| 2025-07-10 | 31.00 | $31.07 | 400 |
| 2025-07-09 | 30.95 | $30.94 | 1621 |
| 2025-07-08 | 30.93 | $30.92 | 5200 |
| 2025-07-07 | 30.90 | $30.88 | 2500 |
| 2025-07-03 | 30.88 | $31.07 | 2128 |
| 2025-07-02 | 30.80 | $31.10 | 14800 |
| 2025-07-01 | 30.68 | $30.93 | 4000 |
| 2025-06-30 | 30.59 | $30.79 | 1030 |
| 2025-06-27 | 30.52 | $30.71 | 1200 |
| 2025-06-26 | 30.46 | $30.56 | 2908 |
| 2025-06-25 | 30.43 | $30.35 | 8218 |
| 2025-06-24 | 30.46 | $30.63 | 900 |
| 2025-06-23 | 30.42 | $30.30 | 1200 |
| 2025-06-20 | 30.46 | $30.09 | 1700 |
| 2025-06-18 | 30.58 | $30.20 | 900 |
| 2025-06-17 | 30.69 | $30.24 | 3000 |
| 2025-06-16 | 30.80 | $30.58 | 2400 |
| 2025-06-13 | 30.83 | $30.54 | 4014 |
| 2025-06-12 | 30.88 | $30.91 | 5700 |
| 2025-06-11 | 30.81 | $30.68 | 2837 |
| 2025-06-10 | 30.79 | $30.71 | 3600 |
| 2025-06-09 | 30.76 | $30.60 | 1000 |
| 2025-06-06 | 30.75 | $30.67 | 300 |
| 2025-06-05 | 30.71 | $30.54 | 405 |
| 2025-06-04 | 30.70 | $30.59 | 2238 |
| 2025-06-03 | 30.66 | $30.45 | 1900 |
| 2025-06-02 | 30.64 | $30.47 | 3900 |
| 2025-05-30 | 30.62 | $30.47 | 7132 |
| 2025-05-29 | 30.58 | $30.40 | 17719 |
| 2025-05-28 | 30.55 | $30.23 | 2100 |
| 2025-05-27 | 30.56 | $30.49 | 1734 |
| 2025-05-23 | 30.48 | $30.13 | 138 |
| 2025-05-22 | 30.49 | $30.17 | 427 |
| 2025-05-21 | 30.48 | $30.29 | 1600 |
| 2025-05-20 | 30.43 | $30.45 | 214 |
| 2025-05-19 | 30.30 | $30.41 | 5613 |
| 2025-05-16 | 30.15 | $30.22 | 100 |
| 2025-05-15 | 30.02 | $30.12 | 4724 |
| 2025-05-14 | 29.89 | $29.68 | 12410 |
| 2025-05-13 | 29.86 | $29.81 | 3500 |
| 2025-05-12 | 29.77 | $29.87 | 7700 |
| 2025-05-09 | 29.64 | $29.49 | 5615 |
| 2025-05-08 | 29.60 | $29.48 | 2008 |
| 2025-05-07 | 29.54 | $29.60 | 10507 |
| 2025-05-06 | 29.43 | $29.51 | 16500 |
| 2025-05-05 | 29.32 | $29.64 | 13431 |
| 2025-05-02 | 29.14 | $29.71 | 3508 |
| 2025-05-01 | 28.89 | $29.10 | 14800 |
| 2025-04-30 | 28.78 | $29.17 | 3611 |
| 2025-04-29 | 28.62 | $28.97 | 2030 |
| 2025-04-28 | 28.50 | $28.89 | 9240 |
| 2025-04-25 | 28.36 | $28.85 | 503 |
| 2025-04-24 | 28.22 | $28.82 | 11942 |
| 2025-04-23 | 28.06 | $28.51 | 3416 |
| 2025-04-22 | 27.96 | $28.51 | 1046 |
| 2025-04-21 | 27.85 | $28.01 | 5236 |
| 2025-04-17 | 27.87 | $28.36 | 8407 |
| 2025-04-16 | 27.80 | $28.14 | 1423 |
| 2025-04-15 | 27.79 | $28.47 | 1300 |
| 2025-04-14 | 27.68 | $28.59 | 15928 |
| 2025-04-11 | 27.52 | $28.29 | 2221 |
| 2025-04-10 | 27.43 | $27.76 | 4900 |
| 2025-04-09 | 27.50 | $28.07 | 3436 |
| 2025-04-08 | 27.50 | $26.54 | 906 |
| 2025-04-07 | 28.00 | $26.77 | 14900 |
| 2025-04-04 | 28.54 | $27.24 | 21700 |
| 2025-04-03 | 29.06 | $28.85 | 2900 |
| 2025-04-02 | 29.19 | $29.24 | 4600 |
| 2025-04-01 | 29.23 | $29.13 | 2500 |
| 2025-03-31 | 29.31 | $29.20 | 2200 |
| 2025-03-28 | 29.39 | $29.12 | 1117 |
| 2025-03-27 | 29.51 | $29.44 | 2521 |
| 2025-03-26 | 29.57 | $29.41 | 4119 |
| 2025-03-25 | 29.64 | $29.53 | 17200 |
| 2025-03-24 | 29.70 | $29.64 | 1200 |
| 2025-03-21 | 29.73 | $29.53 | 2510 |
| 2025-03-20 | 29.80 | $29.76 | 500 |
| 2025-03-19 | 29.82 | $29.84 | 2316 |
| 2025-03-18 | 29.82 | $29.77 | 733 |
| 2025-03-17 | 29.83 | $29.97 | 900 |
| 2025-03-14 | 29.79 | $29.62 | 1016 |
| 2025-03-13 | 29.85 | $29.29 | 845 |
| 2025-03-12 | 30.02 | $29.54 | 1800 |
| 2025-03-11 | 30.14 | $29.76 | 8620 |
| 2025-03-10 | 30.23 | $30.04 | 7223 |
| 2025-03-07 | 30.23 | $30.49 | 5200 |
| 2025-03-06 | 30.10 | $30.06 | 4443 |
| 2025-03-05 | 30.06 | $30.25 | 1200 |
| 2025-03-04 | 29.96 | $29.74 | 11900 |
| 2025-03-03 | 29.98 | $29.88 | 6700 |
| 2025-02-28 | 29.97 | $29.85 | 9100 |
| 2025-02-27 | 29.96 | $29.57 | 7100 |
| 2025-02-26 | 30.03 | $29.89 | 45100 |
| 2025-02-25 | 30.01 | $29.98 | 445 |
| 2025-02-24 | 29.95 | $29.85 | 8920 |
| 2025-02-21 | 29.91 | $29.95 | 1326 |
| 2025-02-20 | 29.83 | $29.95 | 541 |
| 2025-02-19 | 29.73 | $29.77 | 440 |
| 2025-02-18 | 29.66 | $29.71 | 2744 |
| 2025-02-14 | 29.59 | $29.53 | 5000 |
| 2025-02-13 | 29.56 | $29.66 | 4700 |
| 2025-02-12 | 29.48 | $29.45 | 122 |
| 2025-02-11 | 29.44 | $29.44 | 4610 |
| 2025-02-10 | 29.39 | $29.29 | 1000 |
| 2025-02-07 | 29.38 | $29.19 | 5236 |
| 2025-02-06 | 29.39 | $29.38 | 1300 |
| 2025-02-05 | 29.35 | $29.36 | 4219 |
| 2025-02-04 | 29.29 | $29.15 | 1412 |
| 2025-02-03 | 29.29 | $29.03 | 8816 |
| 2025-01-31 | 29.32 | $29.29 | 816 |
| 2025-01-30 | 29.27 | $29.35 | 7447 |
| 2025-01-29 | 29.19 | $29.01 | 5100 |
| 2025-01-28 | 29.20 | $29.07 | 2923 |
| 2025-01-27 | 29.19 | $29.17 | 3623 |
| 2025-01-24 | 29.14 | $29.56 | 4100 |
| 2025-01-23 | 28.95 | $29.43 | 1200 |
| 2025-01-22 | 28.76 | $29.30 | 6235 |
| 2025-01-21 | 28.57 | $29.30 | 3000 |
| 2025-01-17 | 28.35 | $28.85 | 2000 |
| 2025-01-16 | 28.21 | $28.66 | 3300 |
| 2025-01-15 | 28.11 | $28.44 | 900 |
| 2025-01-14 | 28.07 | $28.19 | 25700 |
| 2025-01-13 | 28.10 | $28.06 | 3828 |
| 2025-01-10 | 28.18 | $28.07 | 4224 |
| 2025-01-08 | 28.29 | $28.48 | 714 |
| 2025-01-07 | 28.29 | $28.41 | 2200 |
| 2025-01-06 | 28.32 | $28.45 | 1108 |
| 2025-01-03 | 28.35 | $28.48 | 7000 |
| 2025-01-02 | 28.39 | $28.32 | 2300 |
| 2024-12-31 | 28.48 | $28.43 | 10336 |
| 2024-12-30 | 28.57 | $28.50 | 8100 |
| 2024-12-27 | 28.66 | $28.76 | 1700 |
| 2024-12-26 | 28.70 | $28.89 | 300 |
| 2024-12-24 | 28.70 | $28.86 | 1200 |
| 2024-12-23 | 28.72 | $28.66 | 10200 |
| 2024-12-20 | 28.82 | $28.46 | 5103 |
| 2024-12-19 | 29.00 | $28.42 | 10507 |
| 2024-12-18 | 29.24 | $28.63 | 3429 |
| 2024-12-17 | 29.46 | $29.30 | 1100 |
| 2024-12-16 | 29.53 | $29.42 | 1228 |
| 2024-12-13 | 29.57 | $29.33 | 1800 |
| 2024-12-12 | 29.65 | $29.51 | 1000 |
| 2024-12-11 | 29.69 | $29.64 | 3844 |
| 2024-12-10 | 29.70 | $29.43 | 5638 |
| 2024-12-09 | 29.77 | $29.74 | 210 |
| 2024-12-06 | 29.76 | $29.80 | 1200 |
| 2024-12-05 | 29.74 | $29.85 | 700 |
| 2024-12-04 | 29.68 | $29.78 | 1147 |
| 2024-12-03 | 29.64 | $29.78 | 300 |
| 2024-12-02 | 29.59 | $29.93 | 3500 |
| 2024-11-29 | 29.48 | $29.87 | 424 |
| 2024-11-27 | 29.37 | $29.71 | 5400 |
| 2024-11-26 | 29.28 | $29.63 | 2000 |
| 2024-11-25 | 29.20 | $29.55 | 2048 |
| 2024-11-22 | 29.14 | $29.50 | 1300 |
| 2024-11-21 | 29.08 | $29.25 | 8800 |
| 2024-11-20 | 29.09 | $29.08 | 123112 |
| 2024-11-19 | 29.16 | $29.13 | 145400 |
| 2024-11-18 | 29.24 | $29.13 | 300 |
| 2024-11-15 | 29.34 | $29.04 | 8534 |
| 2024-11-14 | 29.49 | $29.28 | 1300 |
| 2024-11-13 | 29.60 | $29.44 | 1145 |
| 2024-11-12 | 29.69 | $29.51 | 2800 |
| 2024-11-11 | 29.77 | $29.87 | 1216 |
| 2024-11-08 | 29.76 | $29.99 | 3134 |
| 2024-11-07 | 29.71 | $30.03 | 100 |
| 2024-11-06 | 29.65 | $29.85 | 1200 |
| 2024-11-05 | 29.62 | $29.82 | 10900 |
| 2024-11-04 | 29.60 | $29.48 | 1800 |
| 2024-11-01 | 29.69 | $29.53 | 700 |
| 2024-10-31 | 29.79 | $29.44 | 1800 |
| 2024-10-30 | 29.93 | $29.81 | 2948 |
| 2024-10-29 | 29.99 | $29.88 | 3047 |
| 2024-10-28 | 30.04 | $30.00 | 1200 |
| 2024-10-25 | 30.07 | $29.89 | 2537 |
| 2024-10-24 | 30.13 | $30.03 | 330 |
| 2024-10-23 | 30.17 | $29.98 | 9100 |
| 2024-10-22 | 30.22 | $30.10 | 2600 |
| 2024-10-21 | 30.25 | $30.16 | 300 |
| 2024-10-18 | 30.27 | $30.39 | 400 |
| 2024-10-17 | 30.21 | $30.36 | 4800 |
| 2024-10-16 | 30.15 | $30.18 | 3546 |
| 2024-10-15 | 30.13 | $30.13 | 4200 |
| 2024-10-14 | 30.11 | $30.35 | 2000 |
| 2024-10-11 | 30.03 | $30.15 | 300 |
| 2024-10-10 | 29.99 | $29.92 | 200 |
| 2024-10-09 | 30.01 | $30.02 | 100 |
| 2024-10-08 | 30.00 | $29.87 | 1111 |
| 2024-10-07 | 30.04 | $29.72 | 6140 |
| 2024-10-04 | 30.13 | $29.87 | 2302 |
| 2024-10-03 | 30.18 | $29.85 | 640 |
| 2024-10-02 | 30.26 | $30.07 | 5000 |
| 2024-10-01 | 30.28 | $30.05 | 3637 |
| 2024-09-30 | 30.30 | $30.15 | 1000 |
| 2024-09-27 | 30.29 | $30.27 | 1135 |
| 2024-09-26 | 30.23 | $30.45 | 1935 |
| 2024-09-25 | 30.11 | $30.10 | 3000 |
| 2024-09-24 | 30.05 | $30.10 | 1004 |
| 2024-09-23 | 29.99 | $30.02 | 2250 |
| 2024-09-20 | 29.93 | $29.82 | 400 |
| 2024-09-19 | 29.91 | $30.06 | 414 |
| 2024-09-18 | 29.81 | $29.72 | 5200 |
| 2024-09-17 | 29.80 | $29.83 | 2100 |
| 2024-09-16 | 29.74 | $29.91 | 4800 |
| 2024-09-13 | 29.63 | $29.73 | 5800 |
| 2024-09-12 | 29.56 | $29.57 | 200 |
| 2024-09-11 | 29.52 | $29.34 | 449 |
| 2024-09-10 | 29.54 | $29.33 | 1747 |
| 2024-09-09 | 29.56 | $29.31 | 1107 |
| 2024-09-06 | 29.59 | $29.01 | 6500 |
| 2024-09-05 | 29.71 | $29.34 | 2800 |
| 2024-09-04 | 29.75 | $29.51 | 100 |
| 2024-09-03 | 29.74 | $29.43 | 11711 |
| 2024-08-30 | 29.75 | $29.77 | 4334 |
| 2024-08-29 | 29.64 | $29.59 | 3121 |
| 2024-08-28 | 29.56 | $29.49 | 1500 |
| 2024-08-27 | 29.48 | $29.54 | 1900 |
| 2024-08-26 | 29.36 | $29.50 | 1231 |
| 2024-08-23 | 29.23 | $29.52 | 400 |
| 2024-08-22 | 29.05 | $29.21 | 1200 |
| 2024-08-21 | 28.93 | $29.25 | 1100 |
| 2024-08-20 | 28.76 | $29.07 | 1835 |
| 2024-08-19 | 28.61 | $29.02 | 1500 |
| 2024-08-16 | 28.43 | $28.80 | 902 |
| 2024-08-15 | 28.29 | $28.79 | 3800 |
| 2024-08-14 | 28.12 | $28.53 | 1717 |
| 2024-08-13 | 28.00 | $28.36 | 1000 |
| 2024-08-12 | 27.90 | $28.01 | 334 |
| 2024-08-09 | 27.89 | $28.15 | 1000 |
| 2024-08-08 | 27.84 | $28.07 | 824 |
| 2024-08-07 | 27.81 | $27.61 | 1800 |
| 2024-08-06 | 27.92 | $27.70 | 300 |
| 2024-08-05 | 28.02 | $27.47 | 11900 |
| 2024-08-02 | 28.22 | $28.04 | 1400 |
| 2024-08-01 | 28.28 | $28.18 | 900 |
| 2024-07-31 | 28.32 | $28.47 | 200 |
| 2024-07-30 | 28.26 | $28.22 | 1200 |
| 2024-07-29 | 28.28 | $28.29 | 1327 |
| 2024-07-26 | 28.27 | $28.34 | 1300 |
| 2024-07-25 | 28.25 | $27.98 | 245 |
| 2024-07-24 | 28.34 | $28.00 | 715 |
| 2024-07-23 | 28.43 | $28.28 | 10400 |
| 2024-07-22 | 28.46 | $28.43 | 6900 |
| 2024-07-19 | 28.44 | $28.21 | 3604 |
| 2024-07-18 | 28.48 | $28.43 | 3744 |
| 2024-07-17 | 28.47 | $28.67 | 1400 |
| 2024-07-16 | 28.37 | $28.62 | 1500 |
| 2024-07-15 | 28.26 | $28.44 | 1300 |
| 2024-07-12 | 28.18 | $28.55 | 1829 |
| 2024-07-11 | 28.05 | $28.26 | 3610 |
| 2024-07-10 | 27.98 | $28.17 | 4249 |
| 2024-07-09 | 27.93 | $27.89 | 3721 |
| 2024-07-08 | 27.95 | $28.04 | 4000 |
| 2024-07-05 | 27.93 | $28.04 | 4817 |
| 2024-07-03 | 27.90 | $27.93 | 1400 |
| 2024-07-02 | 27.91 | $27.78 | 1700 |
| 2024-07-01 | 27.96 | $27.70 | 3500 |
| 2024-06-28 | 28.05 | $27.78 | 1100 |
| 2024-06-27 | 28.13 | $27.89 | 700 |
| 2024-06-26 | 28.19 | $27.93 | 700 |
| 2024-06-25 | 28.25 | $28.12 | 500 |
| 2024-06-24 | 28.26 | $28.28 | 2700 |
| 2024-06-21 | 28.22 | $28.17 | 336 |
| 2024-06-20 | 28.21 | $28.21 | 2637 |
| 2024-06-18 | 28.17 | $28.30 | 440 |
| 2024-06-17 | 28.10 | $28.18 | 1928 |
| 2024-06-14 | 28.04 | $27.88 | 746 |
| 2024-06-13 | 28.06 | $28.09 | 222 |
| 2024-06-12 | 28.02 | $28.09 | 2100 |
| 2024-06-11 | 27.97 | $27.83 | 320 |
| 2024-06-10 | 27.98 | $27.92 | 6617 |
| 2024-06-07 | 27.97 | $27.97 | 1440 |
| 2024-06-06 | 27.93 | $28.03 | 500 |
| 2024-06-05 | 27.86 | $27.98 | 900 |
| 2024-06-04 | 27.80 | $27.78 | 401 |
| 2024-06-03 | 27.77 | $27.62 | 725 |
| 2024-05-31 | 27.80 | $27.66 | 938 |
| 2024-05-30 | 27.81 | $27.39 | 731 |
| 2024-05-29 | 27.90 | $27.27 | 700 |
| 2024-05-28 | 28.05 | $27.55 | 1517 |
| 2024-05-24 | 28.13 | $27.85 | 1217 |
| 2024-05-23 | 28.14 | $27.77 | 248 |
| 2024-05-22 | 28.16 | $27.96 | 2345 |
| 2024-05-21 | 28.13 | $28.01 | 500 |
| 2024-05-20 | 28.06 | $27.98 | 2200 |
| 2024-05-17 | 27.97 | $27.99 | 1323 |
| 2024-05-16 | 27.86 | $28.02 | 5238 |
| 2024-05-15 | 27.71 | $28.07 | 4800 |
| 2024-05-14 | 27.51 | $27.77 | 9134 |
| 2024-05-13 | 27.34 | $27.62 | 500 |
| 2024-05-10 | 27.19 | $27.61 | 829 |
| 2024-05-09 | 27.00 | $27.44 | 800 |
| 2024-05-08 | 26.83 | $27.23 | 3842 |
| 2024-05-07 | 26.68 | $27.04 | 1639 |
| 2024-05-06 | 26.55 | $26.91 | 4700 |
| 2024-05-03 | 26.45 | $26.74 | 9315 |
| 2024-05-02 | 26.37 | $26.43 | 300 |
| 2024-05-01 | 26.38 | $26.41 | 1100 |
| 2024-04-30 | 26.40 | $26.49 | 1900 |
| 2024-04-29 | 26.39 | $26.74 | 404 |
| 2024-04-26 | 26.32 | $26.65 | 900 |
| 2024-04-25 | 26.25 | $26.54 | 3800 |
| 2024-04-24 | 26.21 | $26.62 | 4313 |
| 2024-04-23 | 26.15 | $26.57 | 25600 |
| 2024-04-22 | 26.08 | $26.36 | 1340 |
| 2024-04-19 | 26.08 | $26.17 | 300 |
| 2024-04-18 | 26.14 | $26.10 | 4300 |
| 2024-04-17 | 26.24 | $26.16 | 4200 |
| 2024-04-16 | 26.35 | $26.17 | 1240 |
| 2024-04-15 | 26.49 | $26.17 | 6339 |
| 2024-04-12 | 26.66 | $26.38 | 900 |
| 2024-04-11 | 26.80 | $26.78 | 12217 |
| 2024-04-10 | 26.86 | $26.75 | 1800 |
| 2024-04-09 | 26.93 | $26.87 | 4544 |
| 2024-04-08 | 26.99 | $26.95 | 3017 |
| 2024-04-05 | 27.03 | $26.94 | 323 |
| 2024-04-04 | 27.09 | $26.77 | 4500 |
| 2024-04-03 | 27.22 | $27.04 | 1300 |
| 2024-04-02 | 27.28 | $27.06 | 3200 |
| 2024-04-01 | 27.36 | $27.24 | 1334 |
| 2024-03-28 | 27.39 | $27.34 | 300 |
| 2024-03-27 | 27.40 | $27.40 | 821 |
| 2024-03-26 | 27.39 | $27.29 | 3706 |
| 2024-03-25 | 27.40 | $27.27 | 344 |
| 2024-03-22 | 27.43 | $27.41 | 200 |
| 2024-03-21 | 27.41 | $27.44 | 3111 |
| 2024-03-20 | 27.38 | $27.33 | 925 |
| 2024-03-19 | 27.38 | $27.12 | 2912 |
| 2024-03-18 | 27.43 | $27.14 | 700 |
| 2024-03-15 | 27.49 | $27.22 | 1202 |
| 2024-03-14 | 27.54 | $27.43 | 830 |
| 2024-03-13 | 27.52 | $27.53 | 6218 |
| 2024-03-12 | 27.46 | $27.59 | 4100 |
| 2024-03-11 | 27.36 | $27.33 | 5436 |
| 2024-03-08 | 27.33 | $27.36 | 2300 |
| 2024-03-07 | 27.27 | $27.48 | 4700 |
| 2024-03-06 | 27.15 | $27.16 | 4711 |
| 2024-03-05 | 27.10 | $26.96 | 2209 |
| 2024-03-04 | 27.11 | $27.13 | 1900 |
| 2024-03-01 | 27.06 | $27.10 | 1200 |
| 2024-02-29 | 27.00 | $26.86 | 1906 |
| 2024-02-28 | 27.01 | $26.83 | 1313 |
| 2024-02-27 | 27.02 | $26.95 | 2200 |
| 2024-02-26 | 26.99 | $27.00 | 8100 |
| 2024-02-23 | 26.93 | $27.10 | 2411 |
| 2024-02-22 | 26.83 | $27.04 | 1200 |
| 2024-02-21 | 26.71 | $26.78 | 900 |
| 2024-02-20 | 26.65 | $26.70 | 2300 |
| 2024-02-16 | 26.60 | $26.62 | 1600 |
| 2024-02-15 | 26.56 | $26.63 | 5700 |
| 2024-02-14 | 26.51 | $26.47 | 3300 |
| 2024-02-13 | 26.49 | $26.22 | 3426 |
| 2024-02-12 | 26.55 | $26.56 | 8400 |
| 2024-02-09 | 26.50 | $26.59 | 5600 |
| 2024-02-08 | 26.44 | $26.57 | 7602 |
| 2024-02-07 | 26.36 | $26.49 | 8300 |
| 2024-02-06 | 26.29 | $26.33 | 700 |
| 2024-02-05 | 26.24 | $26.22 | 11328 |
| 2024-02-02 | 26.23 | $26.25 | 9300 |
| 2024-02-01 | 26.19 | $26.23 | 2416 |
| 2024-01-31 | 26.16 | $26.03 | 13114 |
| 2024-01-30 | 26.17 | $26.29 | 1900 |
| 2024-01-29 | 26.11 | $26.22 | 8441 |
| 2024-01-26 | 26.05 | $26.12 | 7800 |
| 2024-01-25 | 26.01 | $26.05 | 8519 |
| 2024-01-24 | 25.98 | $26.03 | 8700 |
| 2024-01-23 | 25.94 | $26.08 | 4617 |
| 2024-01-22 | 25.88 | $26.02 | 3600 |
| 2024-01-19 | 25.83 | $25.96 | 300 |
| 2024-01-18 | 25.78 | $25.80 | 6100 |
| 2024-01-17 | 25.77 | $25.61 | 800 |
| 2024-01-16 | 25.81 | $25.67 | 14020 |
| 2024-01-12 | 25.85 | $25.91 | 530 |
| 2024-01-11 | 25.81 | $25.83 | 8214 |
| 2024-01-10 | 25.80 | $25.77 | 6900 |
| 2024-01-09 | 25.79 | $25.70 | 2600 |
| 2024-01-08 | 25.80 | $25.75 | 2848 |
| 2024-01-05 | 25.80 | $25.57 | 2700 |
| 2024-01-04 | 25.85 | $25.65 | 2900 |
| 2024-01-03 | 25.89 | $25.60 | 2900 |
| 2024-01-02 | 25.94 | $25.77 | 2542 |
| 2023-12-29 | 25.95 | $25.92 | 609 |
| 2023-12-28 | 25.91 | $25.91 | 300 |
| 2023-12-27 | 25.86 | $25.92 | 337 |
| 2023-12-26 | 25.79 | $25.85 | 1400 |
| 2023-12-22 | 25.72 | $25.76 | 2629 |
| 2023-12-21 | 25.66 | $25.59 | 17730 |
| 2023-12-20 | 25.64 | $25.43 | 8420 |
| 2023-12-19 | 25.66 | $25.68 | 6642 |
| 2023-12-18 | 25.61 | $25.60 | 2639 |
| 2023-12-15 | 25.56 | $25.47 | 600 |
| 2023-12-14 | 25.54 | $25.59 | 8019 |
| 2023-12-13 | 25.47 | $25.56 | 4308 |
| 2023-12-12 | 25.39 | $25.34 | 545 |
| 2023-12-11 | 25.36 | $25.17 | 11600 |
| 2023-12-08 | 25.38 | $24.94 | 4600 |
| 2023-12-07 | 25.46 | $25.30 | 1010 |
| 2023-12-06 | 25.45 | $25.19 | 600 |
| 2023-12-05 | 25.46 | $25.23 | 2930 |
| 2023-12-04 | 25.46 | $25.34 | 3000 |
| 2023-12-01 | 25.42 | $25.42 | 1900 |
| 2023-11-30 | 25.33 | $25.22 | 1200 |
| 2023-11-29 | 25.28 | $25.11 | 2100 |
| 2023-11-28 | 25.26 | $25.10 | 1300 |
| 2023-11-27 | 25.22 | $25.13 | 800 |
| 2023-11-24 | 25.16 | $25.16 | 200 |
| 2023-11-22 | 25.07 | $25.09 | 1800 |
| 2023-11-21 | 24.98 | $25.01 | 600 |
| 2023-11-20 | 24.89 | $24.92 | 2318 |
| 2023-11-17 | 24.81 | $24.87 | 500 |
| 2023-11-16 | 24.71 | $24.77 | 400 |
| 2023-11-15 | 24.63 | $24.82 | 2601 |
| 2023-11-14 | 24.50 | $24.84 | 1500 |
| 2023-11-13 | 24.34 | $24.49 | 1045 |
| 2023-11-10 | 24.26 | $24.50 | 3147 |
| 2023-11-09 | 24.15 | $24.30 | 7134 |
| 2023-11-08 | 24.07 | $24.25 | 2100 |
| 2023-11-07 | 24.00 | $24.24 | 133 |
| 2023-11-06 | 23.92 | $24.25 | 4445 |
| 2023-11-03 | 23.81 | $24.25 | 3000 |
| 2023-11-02 | 23.69 | $24.15 | 3443 |
| 2023-11-01 | 23.57 | $23.71 | 4528 |
| 2023-10-31 | 23.57 | $23.67 | 5500 |
| 2023-10-30 | 23.58 | $23.64 | 1900 |
| 2023-10-27 | 23.61 | $23.31 | 1000 |
| 2023-10-26 | 23.76 | $23.61 | 12300 |
| 2023-10-25 | 23.85 | $23.75 | 3511 |
| 2023-10-24 | 23.92 | $23.91 | 9600 |
| 2023-10-23 | 23.95 | $23.78 | 348 |
| 2023-10-20 | 24.04 | $23.80 | 2300 |
| 2023-10-19 | 24.14 | $24.04 | 619 |
| 2023-10-18 | 24.19 | $24.18 | 612 |
| 2023-10-17 | 24.21 | $24.48 | 2742 |
| 2023-10-16 | 24.14 | $24.40 | 1000 |
| 2023-10-13 | 24.08 | $24.19 | 513 |
| 2023-10-12 | 24.08 | $24.30 | 3332 |
| 2023-10-11 | 24.05 | $24.49 | 6140 |
| 2023-10-10 | 23.96 | $24.38 | 1007 |
| 2023-10-09 | 23.88 | $24.18 | 526 |
| 2023-10-06 | 23.86 | $24.14 | 2200 |
| 2023-10-05 | 23.85 | $23.92 | 3000 |
| 2023-10-04 | 23.91 | $23.98 | 832 |
| 2023-10-03 | 23.98 | $23.81 | 2120 |
| 2023-10-02 | 24.12 | $24.01 | 4600 |
| 2023-09-29 | 24.24 | $24.19 | 527 |
| 2023-09-28 | 24.33 | $24.34 | 2500 |
| 2023-09-27 | 24.39 | $24.20 | 2200 |
| 2023-09-26 | 24.52 | $24.25 | 900 |
| 2023-09-25 | 24.67 | $24.53 | 400 |
| 2023-09-22 | 24.77 | $24.56 | 3800 |
| 2023-09-21 | 24.87 | $24.61 | 2600 |
| 2023-09-20 | 24.99 | $24.96 | 4300 |
| 2023-09-19 | 25.03 | $25.03 | 300 |
| 2023-09-18 | 25.06 | $25.03 | 5330 |
| 2023-09-15 | 25.09 | $25.04 | 805 |
| 2023-09-14 | 25.13 | $25.22 | 3746 |
| 2023-09-13 | 25.12 | $25.05 | 4405 |
| 2023-09-12 | 25.17 | $25.17 | 1038 |
| 2023-09-11 | 25.19 | $25.32 | 1900 |
| 2023-09-08 | 25.17 | $25.14 | 1500 |
| 2023-09-07 | 25.20 | $25.16 | 100 |
| 2023-09-06 | 25.24 | $25.14 | 3600 |
| 2023-09-05 | 25.29 | $25.15 | 1817 |
| 2023-09-01 | 25.34 | $25.44 | 818 |
| 2023-08-31 | 25.32 | $25.48 | 900 |
| 2023-08-30 | 25.29 | $25.60 | 322 |
| 2023-08-29 | 25.21 | $25.57 | 2300 |
| 2023-08-28 | 25.12 | $25.38 | 9444 |
| 2023-08-25 | 25.08 | $25.24 | 3149 |
| 2023-08-24 | 25.08 | $25.07 | 800 |
| 2023-08-23 | 25.13 | $25.30 | 700 |
| 2023-08-22 | 25.12 | $25.01 | 27800 |
| 2023-08-21 | 25.21 | $25.16 | 1840 |
| 2023-08-18 | 25.27 | $25.08 | 900 |
| 2023-08-17 | 25.38 | $25.14 | 200 |
| 2023-08-16 | 25.49 | $25.31 | 433 |
| 2023-08-15 | 25.56 | $25.39 | 6349 |
| 2023-08-14 | 25.64 | $25.58 | 2900 |
| 2023-08-11 | 25.66 | $25.60 | 514 |
| 2023-08-10 | 25.69 | $25.62 | 1700 |
| 2023-08-09 | 25.72 | $25.64 | 800 |
| 2023-08-08 | 25.74 | $25.67 | 728 |
| 2023-08-07 | 25.76 | $25.73 | 1323 |
| 2023-08-04 | 25.77 | $25.47 | 4714 |
| 2023-08-03 | 25.85 | $25.60 | 6430 |
| 2023-08-02 | 25.91 | $25.64 | 7500 |
| 2023-08-01 | 25.98 | $25.81 | 6200 |
| 2023-07-31 | 25.99 | $25.85 | 5600 |
| 2023-07-28 | 26.00 | $25.99 | 4008 |
| 2023-07-27 | 25.95 | $25.82 | 2103 |
| 2023-07-26 | 25.95 | $25.90 | 1600 |
| 2023-07-25 | 25.92 | $26.01 | 7100 |
| 2023-07-24 | 25.84 | $25.85 | 2300 |
| 2023-07-21 | 25.80 | $25.92 | 6900 |
| 2023-07-20 | 25.71 | $25.82 | 4105 |
| 2023-07-19 | 25.64 | $25.78 | 8400 |
| 2023-07-18 | 25.57 | $25.70 | 2805 |
| 2023-07-17 | 25.49 | $25.67 | 1139 |
| 2023-07-14 | 25.42 | $25.66 | 1800 |
| 2023-07-13 | 25.32 | $25.64 | 6000 |
| 2023-07-12 | 25.21 | $25.42 | 5800 |
| 2023-07-11 | 25.14 | $25.18 | 10927 |
| 2023-07-10 | 25.14 | $25.02 | 27234 |
| 2023-07-07 | 25.19 | $24.91 | 2039 |
| 2023-07-06 | 25.28 | $24.98 | 1037 |
| 2023-07-05 | 25.36 | $25.22 | 939 |
| 2023-07-03 | 25.39 | $25.39 | 200 |
| 2023-06-30 | 25.37 | $25.46 | 4328 |
| 2023-06-29 | 25.32 | $25.25 | 4400 |
| 2023-06-28 | 25.32 | $25.21 | 529 |
| 2023-06-27 | 25.34 | $25.36 | 1600 |
| 2023-06-26 | 25.31 | $25.09 | 1200 |
| 2023-06-23 | 25.35 | $25.09 | 3209 |
| 2023-06-22 | 25.40 | $25.28 | 7400 |
| 2023-06-21 | 25.40 | $25.33 | 602 |
| 2023-06-20 | 25.38 | $25.38 | 3300 |
| 2023-06-16 | 25.34 | $25.60 | 4700 |
| 2023-06-15 | 25.22 | $25.63 | 700 |
| 2023-06-14 | 25.05 | $25.30 | 6032 |
| 2023-06-13 | 24.95 | $25.23 | 1500 |
| 2023-06-12 | 24.86 | $25.04 | 3415 |
| 2023-06-09 | 24.80 | $24.92 | 2336 |
| 2023-06-08 | 24.76 | $24.94 | 1900 |
| 2023-06-07 | 24.71 | $24.80 | 3728 |
| 2023-06-06 | 24.70 | $24.86 | 940 |
| 2023-06-05 | 24.66 | $24.83 | 1495 |
| 2023-06-02 | 24.63 | $24.94 | 6200 |
| 2023-06-01 | 24.56 | $24.55 | 1426 |
| 2023-05-31 | 24.59 | $24.41 | 8111 |
| 2023-05-30 | 24.68 | $24.60 | 2500 |
| 2023-05-26 | 24.73 | $24.85 | 1300 |
| 2023-05-25 | 24.71 | $24.55 | 4500 |
| 2023-05-24 | 24.78 | $24.38 | 1602 |
| 2023-05-23 | 24.92 | $24.64 | 1000 |
| 2023-05-22 | 25.01 | $25.01 | 28500 |
| 2023-05-19 | 25.00 | $25.11 | 13900 |
| 2023-05-18 | 24.96 | $25.00 | 6416 |
| 2023-05-17 | 24.93 | $24.89 | 2429 |
| 2023-05-16 | 24.94 | $24.75 | 10249 |
| 2023-05-15 | 24.99 | $24.95 | 205 |
| 2023-05-12 | 24.98 | $24.85 | 2200 |
| 2023-05-11 | 25.00 | $24.84 | 2600 |
| 2023-05-10 | 25.03 | $24.87 | 6234 |
| 2023-05-09 | 25.05 | $24.91 | 2633 |
| 2023-05-08 | 25.06 | $25.00 | 7607 |
| 2023-05-05 | 25.04 | $25.00 | 400 |
| 2023-05-04 | 25.01 | $24.77 | 10900 |
| 2023-05-03 | 25.05 | $24.89 | 20743 |
| 2023-05-02 | 25.05 | $24.88 | 22500 |
| 2023-05-01 | 25.04 | $25.07 | 8000 |
| 2023-04-28 | 24.97 | $25.04 | 5100 |
| 2023-04-27 | 24.90 | $24.88 | 2912 |
| 2023-04-26 | 24.85 | $24.53 | 3812 |
| 2023-04-25 | 24.89 | $24.75 | 17100 |
| 2023-04-24 | 24.87 | $24.86 | 20100 |
| 2023-04-21 | 24.81 | $24.81 | 649 |
| 2023-04-20 | 24.74 | $24.68 | 26811 |
| 2023-04-19 | 24.69 | $24.60 | 1514 |
| 2023-04-18 | 24.66 | $24.61 | 1100 |
| 2023-04-17 | 24.61 | $24.60 | 100 |
| 2023-04-14 | 24.54 | $24.50 | 500 |
| 2023-04-13 | 24.49 | $24.53 | 1421 |
| 2023-04-12 | 24.41 | $24.37 | 4300 |
| 2023-04-11 | 24.36 | $24.24 | 1235 |
| 2023-04-10 | 24.34 | $24.20 | 200 |
| 2023-04-06 | 24.32 | $24.23 | 700 |
| 2023-04-05 | 24.28 | $24.20 | 1210 |
| 2023-04-04 | 24.24 | $24.22 | 600 |
| 2023-04-03 | 24.18 | $24.35 | 1800 |
| 2023-03-31 | 24.05 | $24.33 | 100 |
| 2023-03-30 | 23.91 | $24.22 | 1300 |
| 2023-03-29 | 23.76 | $24.08 | 2105 |
| 2023-03-28 | 23.63 | $23.78 | 3800 |
| 2023-03-27 | 23.56 | $23.73 | 1031 |
| 2023-03-24 | 23.48 | $23.64 | 900 |
| 2023-03-23 | 23.42 | $23.60 | 1500 |
| 2023-03-22 | 23.36 | $23.56 | 2200 |
| 2023-03-21 | 23.30 | $23.71 | 2800 |
| 2023-03-20 | 23.18 | $23.48 | 5900 |
| 2023-03-17 | 23.11 | $23.15 | 1041 |
| 2023-03-16 | 23.13 | $23.35 | 5900 |
| 2023-03-15 | 23.10 | $22.96 | 3446 |
| 2023-03-14 | 23.18 | $23.34 | 212 |
| 2023-03-13 | 23.16 | $23.04 | 21 |
| 2023-03-10 | 23.23 | $22.98 | 1800 |
| 2023-03-09 | 23.34 | $23.20 | 700 |
| 2023-03-08 | 23.41 | $23.38 | 2427 |
| 2023-03-07 | 23.44 | $23.33 | 4400 |
| 2023-03-06 | 23.48 | $23.68 | 2400 |
| 2023-03-03 | 23.43 | $23.74 | 1800 |
| 2023-03-02 | 23.36 | $23.49 | 3012 |
| 2023-03-01 | 23.34 | $23.29 | 800 |
| 2023-02-28 | 23.39 | $23.31 | 2232 |
| 2023-02-27 | 23.44 | $23.37 | 2048 |
| 2023-02-24 | 23.48 | $23.28 | 1700 |
| 2023-02-23 | 23.57 | $23.52 | 440 |
| 2023-02-22 | 23.60 | $23.45 | 1900 |
| 2023-02-21 | 23.66 | $23.50 | 2300 |
| 2023-02-17 | 23.71 | $23.78 | 5600 |
| 2023-02-16 | 23.69 | $23.67 | 736 |
| 2023-02-15 | 23.70 | $23.76 | 1416 |
| 2023-02-14 | 23.68 | $23.75 | 1830 |
| 2023-02-13 | 23.66 | $23.81 | 3100 |
| 2023-02-10 | 23.61 | $23.48 | 525 |
| 2023-02-09 | 23.67 | $23.42 | 1735 |
| 2023-02-08 | 23.75 | $23.56 | 1100 |
| 2023-02-07 | 23.80 | $23.71 | 600 |
| 2023-02-06 | 23.82 | $23.62 | 700 |
| 2023-02-03 | 23.87 | $23.84 | 35114 |
| 2023-02-02 | 23.86 | $23.95 | 1047 |
| 2023-02-01 | 23.81 | $23.98 | 1000 |
| 2023-01-31 | 23.74 | $23.77 | 1100 |
| 2023-01-30 | 23.72 | $23.56 | 1100 |
| 2023-01-27 | 23.75 | $23.61 | 1310 |
| 2023-01-26 | 23.78 | $23.68 | 1100 |
| 2023-01-25 | 23.80 | $23.74 | 10900 |
| 2023-01-24 | 23.79 | $23.79 | 307 |
| 2023-01-23 | 23.76 | $23.81 | 300 |
| 2023-01-20 | 23.73 | $23.59 | 1700 |
| 2023-01-19 | 23.75 | $23.44 | 918 |
| 2023-01-18 | 23.82 | $23.68 | 832 |
| 2023-01-17 | 23.83 | $23.97 | 300 |
| 2023-01-13 | 23.74 | $24.02 | 1000 |
| 2023-01-12 | 23.62 | $23.90 | 2720 |
| 2023-01-11 | 23.51 | $23.84 | 1429 |
| 2023-01-10 | 23.39 | $23.73 | 1800 |
| 2023-01-09 | 23.28 | $23.69 | 4000 |
| 2023-01-06 | 23.16 | $23.68 | 2435 |
| 2023-01-05 | 23.02 | $23.17 | 1500 |
| 2023-01-04 | 23.02 | $23.40 | 2100 |
| 2023-01-03 | 22.94 | $23.18 | 6200 |
| 2022-12-30 | 22.92 | $23.09 | 1200 |
| 2022-12-29 | 22.92 | $23.26 | 4100 |
| 2022-12-28 | 22.88 | $22.99 | 12700 |
| 2022-12-27 | 22.92 | $23.13 | 2100 |
| 2022-12-23 | 22.92 | $23.06 | 401 |
| 2022-12-22 | 22.95 | $22.97 | 3624 |
| 2022-12-21 | 23.03 | $23.16 | 13200 |
| 2022-12-20 | 23.06 | $22.87 | 800 |
| 2022-12-19 | 23.19 | $22.93 | 1424 |
| 2022-12-16 | 23.34 | $22.96 | 1100 |
| 2022-12-15 | 23.52 | $23.14 | 838 |
| 2022-12-14 | 23.67 | $23.73 | 10630 |
| 2022-12-13 | 23.68 | $23.76 | 300 |
| 2022-12-12 | 23.67 | $23.53 | 1600 |
| 2022-12-09 | 23.74 | $23.34 | 1244 |
| 2022-12-08 | 23.88 | $23.41 | 6033 |
| 2022-12-07 | 24.03 | $23.29 | 2000 |
| 2022-12-06 | 24.25 | $23.35 | 1708 |
| 2022-12-05 | 24.49 | $23.54 | 618 |
| 2022-12-02 | 24.71 | $23.87 | 3400 |
| 2022-12-01 | 24.88 | $24.84 | 332 |
| 2022-11-30 | 24.76 | $24.65 | 100 |
| 2022-11-29 | 24.66 | $24.15 | 300 |
| 2022-11-28 | 24.69 | $24.21 | 600 |
| 2022-11-25 | 24.70 | $24.56 | 500 |
| 2022-11-23 | 24.58 | $24.49 | 131 |
| 2022-11-22 | 24.46 | $24.34 | 1924 |
| 2022-11-21 | 24.34 | $24.12 | 317 |
| 2022-11-18 | 24.25 | $24.06 | 3000 |
| 2022-11-17 | 24.15 | $23.95 | 229 |
| 2022-11-16 | 24.05 | $23.97 | 800 |
| 2022-11-15 | 23.92 | $24.01 | 1000 |
| 2022-11-14 | 23.73 | $23.83 | 1100 |
| 2022-11-11 | 23.55 | $24.00 | 4329 |
| 2022-11-10 | 23.26 | $23.79 | 9925 |
| 2022-11-09 | 22.97 | $22.80 | 1000 |
| 2022-11-08 | 22.92 | $23.04 | 3700 |
| 2022-11-07 | 22.79 | $22.95 | 233 |
| 2022-11-04 | 22.64 | $22.74 | 17546 |
| 2022-11-03 | 22.52 | $22.17 | 831 |
| 2022-11-02 | 22.56 | $22.35 | 2505 |
| 2022-11-01 | 22.54 | $22.64 | 800 |
| 2022-10-31 | 22.42 | $22.60 | 2009 |
| 2022-10-28 | 22.28 | $22.75 | 200 |
| 2022-10-27 | 22.06 | $22.27 | 500 |
| 2022-10-26 | 21.95 | $22.37 | 907 |
| 2022-10-25 | 21.77 | $22.39 | 1809 |
| 2022-10-24 | 21.56 | $22.06 | 1000 |
| 2022-10-21 | 21.40 | $21.80 | 1300 |
| 2022-10-20 | 21.29 | $21.39 | 1344 |
| 2022-10-19 | 21.29 | $21.59 | 1100 |
| 2022-10-18 | 21.24 | $21.79 | 1509 |
| 2022-10-17 | 21.11 | $21.58 | 2200 |
| 2022-10-14 | 21.03 | $21.14 | 2800 |
| 2022-10-13 | 21.07 | $21.53 | 2400 |
| 2022-10-12 | 21.02 | $21.05 | 1935 |
| 2022-10-11 | 21.11 | $21.05 | 1701 |
| 2022-10-10 | 21.22 | $21.12 | 3710 |
| 2022-10-07 | 21.35 | $21.25 | 1429 |
| 2022-10-06 | 21.48 | $21.78 | 902 |
| 2022-10-05 | 21.47 | $22.14 | 200 |
| 2022-10-04 | 21.36 | $22.18 | 340 |
| 2022-10-03 | 21.21 | $21.53 | 100 |
| 2022-09-30 | 21.25 | $21.17 | 1131 |
| 2022-09-29 | 21.43 | $21.53 | 3735 |
| 2022-09-28 | 21.54 | $21.83 | 2900 |
| 2022-09-27 | 21.59 | $21.38 | 416 |
| 2022-09-26 | 21.81 | $21.53 | 824 |
| 2022-09-23 | 22.04 | $21.70 | 500 |
| 2022-09-22 | 22.27 | $22.09 | 100 |
| 2022-09-21 | 22.43 | $22.22 | 116 |
| 2022-09-20 | 22.60 | $22.48 | 600 |
| 2022-09-19 | 22.73 | $22.76 | 349 |
| 2022-09-16 | 22.80 | $22.70 | 26 |
| 2022-09-15 | 22.92 | $22.86 | 609 |
| 2022-09-14 | 23.02 | $23.01 | 107 |
| 2022-09-13 | 23.09 | $23.05 | 1300 |
| 2022-09-12 | 23.18 | $23.82 | 900 |
| 2022-09-09 | 23.04 | $23.64 | 1340 |
| 2022-09-08 | 22.94 | $23.23 | 1200 |
| 2022-09-07 | 22.95 | $23.16 | 600 |
| 2022-09-06 | 23.00 | $22.79 | 700 |
| 2022-09-02 | 23.17 | $22.76 | 2200 |
| 2022-09-01 | 23.41 | $23.07 | 1900 |
| 2022-08-31 | 23.60 | $23.14 | 2200 |
| 2022-08-30 | 23.81 | $23.28 | 8048 |
| 2022-08-29 | 24.03 | $23.42 | 4332 |
| 2022-08-26 | 24.25 | $23.62 | 2200 |
| 2022-08-25 | 24.46 | $24.30 | 2500 |
| 2022-08-24 | 24.50 | $24.11 | 1400 |
| 2022-08-23 | 24.60 | $24.01 | 1338 |
| 2022-08-22 | 24.76 | $24.09 | 8700 |
| 2022-08-19 | 24.91 | $24.57 | 700 |
| 2022-08-18 | 24.95 | $24.75 | 614 |
| 2022-08-17 | 24.93 | $24.76 | 1142 |
| 2022-08-16 | 24.89 | $24.85 | 921 |
| 2022-08-15 | 24.82 | $24.81 | 1204 |
| 2022-08-12 | 24.73 | $24.77 | 2000 |
| 2022-08-11 | 24.63 | $24.58 | 115 |
| 2022-08-10 | 24.56 | $24.57 | 200 |
| 2022-08-09 | 24.47 | $24.17 | 100 |
| 2022-08-08 | 24.49 | $24.29 | 635 |
| 2022-08-05 | 24.46 | $24.31 | 700 |
| 2022-08-04 | 24.42 | $24.36 | 2700 |
| 2022-08-03 | 24.35 | $24.34 | 134 |
| 2022-08-02 | 24.26 | $24.12 | 3928 |
| 2022-08-01 | 24.21 | $24.30 | 307 |
| 2022-07-29 | 24.09 | $24.30 | 113 |
| 2022-07-28 | 23.94 | $24.30 | 437 |
| 2022-07-27 | 23.76 | $24.07 | 1720 |
| 2022-07-26 | 23.60 | $23.65 | 704 |
| 2022-07-25 | 23.54 | $23.70 | 1446 |
| 2022-07-22 | 23.45 | $23.57 | 2615 |
| 2022-07-21 | 23.37 | $23.68 | 5900 |
| 2022-07-20 | 23.25 | $23.48 | 100 |
| 2022-07-19 | 23.16 | $23.61 | 13342 |
| 2022-07-18 | 23.02 | $23.05 | 600 |
| 2022-07-15 | 23.02 | $23.18 | 1900 |
| 2022-07-14 | 22.98 | $22.81 | 105 |
| 2022-07-13 | 23.05 | $23.00 | 3100 |
| 2022-07-12 | 23.08 | $23.03 | 445 |
| 2022-07-11 | 23.11 | $23.06 | 100 |
| 2022-07-08 | 23.14 | $23.27 | 600 |
| 2022-07-07 | 23.11 | $23.27 | 619 |
| 2022-07-06 | 23.07 | $23.17 | 1100 |
| 2022-07-05 | 23.06 | $23.02 | 800 |
| 2022-07-01 | 23.11 | $23.26 | 319 |
| 2022-06-30 | 23.08 | $23.21 | 1000 |
| 2022-06-29 | 23.08 | $23.25 | 816 |
| 2022-06-28 | 23.06 | $23.29 | 839 |
| 2022-06-27 | 23.03 | $23.56 | 2800 |
| 2022-06-24 | 22.91 | $23.61 | 821 |
| 2022-06-23 | 22.75 | $23.10 | 7034 |
| 2022-06-22 | 22.74 | $23.00 | 2001 |
| 2022-06-21 | 22.75 | $22.96 | 2500 |
| 2022-06-17 | 22.79 | $22.50 | 500 |
| 2022-06-16 | 23.00 | $22.52 | 1100 |
| 2022-06-15 | 23.25 | $22.89 | 105 |
| 2022-06-14 | 23.44 | $22.64 | 800 |
| 2022-06-13 | 23.77 | $22.83 | 3544 |
| 2022-06-10 | 24.10 | $23.47 | 2823 |
| 2022-06-09 | 24.31 | $23.87 | 100 |
| 2022-06-08 | 24.44 | $24.33 | 3531 |
| 2022-06-07 | 24.44 | $24.64 | 100 |
| 2022-06-06 | 24.35 | $24.43 | 637 |
| 2022-06-03 | 24.31 | $24.44 | 204 |
| 2022-06-02 | 24.26 | $24.70 | 136 |
| 2022-06-01 | 24.11 | $24.34 | 3100 |
| 2022-05-31 | 24.05 | $24.53 | 17338 |
| 2022-05-27 | 23.91 | $24.51 | 8519 |
| 2022-05-26 | 23.76 | $24.25 | 2500 |
| 2022-05-25 | 23.66 | $24.05 | 1304 |
| 2022-05-24 | 23.60 | $24.00 | 1900 |
| 2022-05-23 | 23.56 | $23.89 | 2440 |
| 2022-05-20 | 23.55 | $23.68 | 2413 |
| 2022-05-19 | 23.61 | $23.51 | 2303 |
| 2022-05-18 | 23.75 | $23.76 | 7200 |
| 2022-05-17 | 23.85 | $24.52 | 500 |
| 2022-05-16 | 23.73 | $24.06 | 1000 |
| 2022-05-13 | 23.75 | $24.08 | 2300 |
| 2022-05-12 | 23.76 | $23.63 | 842 |
| 2022-05-11 | 23.94 | $23.68 | 3400 |
| 2022-05-10 | 24.15 | $23.98 | 1900 |
| 2022-05-09 | 24.31 | $23.92 | 3600 |
| 2022-05-06 | 24.54 | $24.36 | 1200 |
| 2022-05-05 | 24.68 | $24.50 | 3400 |
| 2022-05-04 | 24.82 | $25.20 | 2400 |
| 2022-05-03 | 24.77 | $24.73 | 1800 |
| 2022-05-02 | 24.86 | $24.60 | 1300 |
| 2022-04-29 | 25.02 | $24.63 | 1500 |
| 2022-04-28 | 25.21 | $25.13 | 2938 |
| 2022-04-27 | 25.28 | $24.89 | 2422 |
| 2022-04-26 | 25.45 | $24.87 | 5100 |
| 2022-04-25 | 25.67 | $25.46 | 5058 |
| 2022-04-22 | 25.74 | $25.33 | 4200 |
| 2022-04-21 | 25.87 | $25.76 | 2221 |
| 2022-04-20 | 25.89 | $26.00 | 3703 |
| 2022-04-19 | 25.84 | $25.66 | 11100 |
| 2022-04-18 | 25.89 | $25.52 | 3239 |
| 2022-04-14 | 25.98 | $25.63 | 3300 |
| 2022-04-13 | 26.06 | $25.79 | 4539 |
| 2022-04-12 | 26.11 | $25.65 | 7217 |
| 2022-04-11 | 26.20 | $25.87 | 2300 |
| 2022-04-08 | 26.24 | $26.09 | 2000 |
| 2022-04-07 | 26.22 | $26.17 | 802 |
| 2022-04-06 | 26.16 | $25.97 | 900 |
| 2022-04-05 | 26.14 | $25.88 | 3616 |
| 2022-04-04 | 26.15 | $26.02 | 5008 |
| 2022-04-01 | 26.10 | $26.01 | 800 |
| 2022-03-31 | 26.04 | $25.87 | 5207 |
| 2022-03-30 | 26.01 | $26.13 | 8542 |
| 2022-03-29 | 25.89 | $26.07 | 100 |
| 2022-03-28 | 25.75 | $25.85 | 10600 |
| 2022-03-25 | 25.64 | $25.70 | 3200 |
| 2022-03-24 | 25.56 | $25.73 | 2342 |
| 2022-03-23 | 25.45 | $25.50 | 1200 |
| 2022-03-22 | 25.38 | $25.87 | 6825 |
| 2022-03-21 | 25.17 | $25.69 | 3435 |
| 2022-03-18 | 24.98 | $25.74 | 3815 |
| 2022-03-17 | 24.74 | $25.50 | 700 |
| 2022-03-16 | 24.51 | $25.22 | 4510 |
| 2022-03-15 | 24.34 | $24.80 | 941 |
| 2022-03-14 | 24.26 | $24.39 | 1800 |
| 2022-03-11 | 24.30 | $24.20 | 1015 |
| 2022-03-10 | 24.41 | $24.50 | 1116 |
| 2022-03-09 | 24.46 | $24.71 | 1100 |
| 2022-03-08 | 24.47 | $23.99 | 4900 |
| 2022-03-07 | 24.71 | $24.12 | 303 |
| 2022-03-04 | 24.96 | $24.73 | 700 |
| 2022-03-03 | 25.08 | $25.05 | 900 |
| 2022-03-02 | 25.13 | $25.27 | 200 |
| 2022-03-01 | 25.13 | $25.00 | 600 |
| 2022-02-28 | 25.21 | $25.37 | 2300 |
| 2022-02-25 | 25.19 | $25.55 | 1400 |
| 2022-02-24 | 25.12 | $24.89 | 6742 |
| 2022-02-23 | 25.25 | $25.01 | 1440 |
| 2022-02-22 | 25.37 | $25.20 | 1600 |
| 2022-02-18 | 25.46 | $25.44 | 300 |
| 2022-02-17 | 25.50 | $25.47 | 5725 |
| 2022-02-16 | 25.54 | $25.70 | 1000 |
| 2022-02-15 | 25.51 | $25.61 | 517 |
| 2022-02-14 | 25.51 | $25.28 | 1100 |
| 2022-02-11 | 25.62 | $25.48 | 1800 |
| 2022-02-10 | 25.69 | $25.76 | 3104 |
| 2022-02-09 | 25.69 | $26.15 | 549 |
| 2022-02-08 | 25.57 | $25.84 | 2233 |
| 2022-02-07 | 25.53 | $25.64 | 1314 |
| 2022-02-04 | 25.54 | $25.65 | 436 |
| 2022-02-03 | 25.55 | $25.73 | 7535 |
| 2022-02-02 | 25.55 | $26.05 | 1111 |
| 2022-02-01 | 25.45 | $25.79 | 2000 |
| 2022-01-31 | 25.41 | $25.73 | 3236 |
| 2022-01-28 | 25.39 | $25.36 | 3024 |
| 2022-01-27 | 25.49 | $25.27 | 540 |
| 2022-01-26 | 25.64 | $25.37 | 3100 |
| 2022-01-25 | 25.80 | $25.50 | 11402 |
| 2022-01-24 | 25.96 | $25.70 | 21747 |
| 2022-01-21 | 26.09 | $25.68 | 2900 |
| 2022-01-20 | 26.26 | $25.84 | 2700 |
| 2022-01-19 | 26.42 | $26.10 | 7236 |
| 2022-01-18 | 26.53 | $26.12 | 2400 |
| 2022-01-14 | 26.66 | $26.53 | 700 |
| 2022-01-13 | 26.68 | $26.54 | 3000 |
| 2022-01-12 | 26.71 | $26.74 | 2700 |
| 2022-01-11 | 26.67 | $26.55 | 2000 |
| 2022-01-10 | 26.69 | $26.38 | 3203 |
| 2022-01-07 | 26.76 | $26.49 | 800 |
| 2022-01-06 | 26.81 | $26.52 | 322 |
| 2022-01-05 | 26.86 | $26.59 | 1300 |
| 2022-01-04 | 26.89 | $26.97 | 900 |
| 2022-01-03 | 26.81 | $26.83 | 2306 |
| 2021-12-31 | 26.75 | $26.86 | 4446 |
| 2021-12-30 | 26.66 | $26.82 | 2743 |
| 2021-12-29 | 26.56 | $26.93 | 100 |
| 2021-12-28 | 26.41 | $26.82 | 2100 |
| 2021-12-27 | 26.25 | $26.75 | 2109 |
| 2021-12-23 | 26.08 | $26.47 | 1700 |
| 2021-12-22 | 25.96 | $26.30 | 816 |
| 2021-12-21 | 25.87 | $25.99 | 2826 |
| 2021-12-20 | 25.86 | $25.73 | 1400 |
| 2021-12-17 | 25.93 | $25.84 | 7701 |
| 2021-12-16 | 25.99 | $26.24 | 944 |
| 2021-12-15 | 25.93 | $26.16 | 6400 |
| 2021-12-14 | 25.89 | $25.89 | 3119 |
| 2021-12-13 | 25.93 | $26.15 | 3607 |
| 2021-12-10 | 25.89 | $26.25 | 2432 |
| 2021-12-09 | 25.82 | $26.01 | 3633 |
| 2021-12-08 | 25.81 | $26.07 | 15700 |
| 2021-12-07 | 25.78 | $25.95 | 10803 |
| 2021-12-06 | 25.79 | $25.66 | 8800 |
| 2021-12-03 | 25.90 | $25.31 | 5600 |
| 2021-12-02 | 26.15 | $26.15 | 7800 |
| 2021-12-01 | 26.19 | $25.82 | 2600 |
| 2021-11-30 | 26.34 | $25.82 | 3100 |
| 2021-11-29 | 26.52 | $26.30 | 923 |
| 2021-11-26 | 26.59 | $26.06 | 1635 |
| 2021-11-24 | 26.75 | $26.53 | 8801 |
| 2021-11-23 | 26.80 | $26.62 | 8600 |
| 2021-11-22 | 26.82 | $26.58 | 11200 |
| 2021-11-19 | 26.86 | $26.66 | 2139 |
| 2021-11-18 | 26.87 | $26.73 | 2200 |
| 2021-11-17 | 26.87 | $26.72 | 4543 |
| 2021-11-16 | 26.86 | $26.69 | 5521 |
| 2021-11-15 | 26.86 | $26.70 | 5500 |
| 2021-11-12 | 26.84 | $26.73 | 6123 |
| 2021-11-11 | 26.81 | $26.57 | 2703 |
| 2021-11-10 | 26.82 | $26.63 | 6305 |
| 2021-11-09 | 26.80 | $26.76 | 3240 |
| 2021-11-08 | 26.74 | $26.66 | 5317 |
| 2021-11-05 | 26.69 | $26.74 | 9800 |
| 2021-11-04 | 26.59 | $26.67 | 2700 |
| 2021-11-03 | 26.49 | $26.65 | 800 |
| 2021-11-02 | 26.37 | $26.44 | 1400 |
| 2021-11-01 | 26.29 | $26.26 | 3641 |
| 2021-10-29 | 26.25 | $26.22 | 1746 |
| 2021-10-28 | 26.20 | $26.23 | 435 |
| 2021-10-27 | 26.13 | $26.02 | 8200 |
| 2021-10-26 | 26.12 | $26.14 | 2609 |
| 2021-10-25 | 26.06 | $26.01 | 4400 |
| 2021-10-22 | 26.02 | $26.14 | 2500 |
| 2021-10-21 | 25.93 | $26.09 | 2446 |
| 2021-10-20 | 25.84 | $26.10 | 400 |
| 2021-10-19 | 25.72 | $26.01 | 100 |
| 2021-10-18 | 25.60 | $25.90 | 207 |
| 2021-10-15 | 25.50 | $26.01 | 505 |
| 2021-10-14 | 25.33 | $25.85 | 610 |
| 2021-10-13 | 25.18 | $25.49 | 7200 |
| 2021-10-12 | 25.12 | $25.26 | 1043 |
| 2021-10-11 | 25.11 | $25.29 | 1800 |
| 2021-10-08 | 25.11 | $25.45 | 300 |
| 2021-10-07 | 25.05 | $25.43 | 1300 |
| 2021-10-06 | 24.99 | $25.16 | 800 |
| 2021-10-05 | 25.01 | $25.20 | 4700 |
| 2021-10-04 | 25.03 | $25.05 | 6200 |
| 2021-10-01 | 25.10 | $25.16 | 1700 |
| 2021-09-30 | 25.16 | $25.05 | 3400 |
| 2021-09-29 | 25.27 | $25.18 | 9300 |
| 2021-09-28 | 25.38 | $25.16 | 27800 |
| 2021-09-27 | 25.52 | $25.54 | 816 |
| 2021-09-24 | 25.57 | $25.64 | 500 |
| 2021-09-23 | 25.60 | $25.87 | 714 |
| 2021-09-22 | 25.57 | $25.65 | 1631 |
| 2021-09-21 | 25.62 | $25.46 | 1800 |
| 2021-09-20 | 25.73 | $25.39 | 2200 |
| 2021-09-17 | 25.90 | $25.73 | 2312 |
| 2021-09-16 | 25.99 | $26.01 | 500 |
| 2021-09-15 | 26.02 | $26.08 | 132 |
| 2021-09-14 | 26.04 | $25.92 | 11200 |
| 2021-09-13 | 26.12 | $25.99 | 5200 |
| 2021-09-10 | 26.19 | $25.92 | 800 |
| 2021-09-09 | 26.30 | $26.03 | 2820 |
| 2021-09-08 | 26.40 | $26.14 | 709 |
| 2021-09-07 | 26.48 | $26.22 | 2900 |
| 2021-09-03 | 26.56 | $26.52 | 1204 |
| 2021-09-02 | 26.56 | $26.48 | 1200 |
| 2021-09-01 | 26.57 | $26.47 | 6400 |
| 2021-08-31 | 26.58 | $26.51 | 7518 |
| 2021-08-30 | 26.58 | $26.58 | 608 |
| 2021-08-27 | 26.55 | $26.51 | 2337 |
| 2021-08-26 | 26.54 | $26.39 | 4400 |
| 2021-08-25 | 26.56 | $26.46 | 1546 |
| 2021-08-24 | 26.57 | $26.48 | 5800 |
| 2021-08-23 | 26.56 | $26.52 | 9446 |
| 2021-08-20 | 26.54 | $26.41 | 1700 |
| 2021-08-19 | 26.55 | $26.36 | 2200 |
| 2021-08-18 | 26.56 | $26.33 | 2116 |
| 2021-08-17 | 26.59 | $26.54 | 11605 |
| 2021-08-16 | 26.56 | $26.63 | 5608 |
| 2021-08-13 | 26.48 | $26.53 | 1200 |
| 2021-08-12 | 26.42 | $26.44 | 1037 |
| 2021-08-11 | 26.37 | $26.43 | 400 |
| 2021-08-10 | 26.30 | $26.29 | 5828 |
| 2021-08-09 | 26.27 | $26.21 | 4200 |
| 2021-08-06 | 26.24 | $26.24 | 907 |
| 2021-08-05 | 26.20 | $26.30 | 321 |
| 2021-08-04 | 26.13 | $26.17 | 341 |
| 2021-08-03 | 26.09 | $26.26 | 2000 |
| 2021-08-02 | 26.00 | $26.05 | 400 |
| 2021-07-30 | 25.96 | $26.03 | 1600 |
| 2021-07-29 | 25.91 | $26.05 | 15100 |
| 2021-07-28 | 25.84 | $25.82 | 7334 |
| 2021-07-27 | 25.84 | $25.85 | 2100 |
| 2021-07-26 | 25.82 | $25.92 | 5834 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.99
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.46
Average
52.45
Maximum
76.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 55.99 | $33.23 | 391 |
| 2026-07-21 | 54.42 | $33.13 | 143 |
| 2026-07-20 | 55.17 | $33.17 | 1435 |
| 2026-07-17 | 56.46 | $33.24 | 7700 |
| 2026-07-16 | 59.89 | $33.42 | 1300 |
| 2026-07-15 | 56.55 | $33.18 | 131 |
| 2026-07-14 | 55.37 | $33.10 | 1100 |
| 2026-07-13 | 58.57 | $33.27 | 408 |
| 2026-07-10 | 60.33 | $33.36 | 401 |
| 2026-07-09 | 57.93 | $33.18 | 200 |
| 2026-07-08 | 57.25 | $33.13 | 1821 |
| 2026-07-07 | 61.21 | $33.34 | 1300 |
| 2026-07-06 | 61.98 | $33.38 | 500 |
| 2026-07-02 | 60.31 | $33.24 | 1100 |
| 2026-07-01 | 54.00 | $32.78 | 1627 |
| 2026-06-30 | 54.00 | $32.78 | 944 |
| 2026-06-29 | 52.97 | $32.71 | 624 |
| 2026-06-26 | 49.29 | $32.47 | 1200 |
| 2026-06-25 | 50.70 | $32.56 | 1433 |
| 2026-06-24 | 48.84 | $32.44 | 1400 |
| 2026-06-23 | 48.99 | $32.45 | 608 |
| 2026-06-22 | 52.26 | $32.67 | 202 |
| 2026-06-18 | 53.66 | $32.76 | 314 |
| 2026-06-17 | 52.31 | $32.66 | 730 |
| 2026-06-16 | 58.79 | $33.06 | 7212 |
| 2026-06-15 | 58.42 | $33.03 | 600 |
| 2026-06-12 | 56.59 | $32.88 | 1100 |
| 2026-06-11 | 55.59 | $32.80 | 1819 |
| 2026-06-10 | 50.33 | $32.41 | 907 |
| 2026-06-09 | 53.09 | $32.59 | 2500 |
| 2026-06-08 | 50.67 | $32.42 | 1510 |
| 2026-06-05 | 51.26 | $32.46 | 2200 |
| 2026-06-04 | 58.39 | $32.90 | 9639 |
| 2026-06-03 | 56.29 | $32.74 | 2000 |
| 2026-06-02 | 58.94 | $32.89 | 3300 |
| 2026-06-01 | 55.78 | $32.65 | 907 |
| 2026-05-29 | 55.95 | $32.66 | 4725 |
| 2026-05-28 | 56.77 | $32.71 | 1535 |
| 2026-05-27 | 58.92 | $32.84 | 127 |
| 2026-05-26 | 58.23 | $32.78 | 700 |
| 2026-05-22 | 58.38 | $32.79 | 200 |
| 2026-05-21 | 57.07 | $32.67 | 3900 |
| 2026-05-20 | 55.75 | $32.55 | 2704 |
| 2026-05-19 | 53.72 | $32.37 | 1312 |
| 2026-05-18 | 56.31 | $32.56 | 635 |
| 2026-05-15 | 52.90 | $32.26 | 2500 |
| 2026-05-14 | 55.80 | $32.47 | 800 |
| 2026-05-13 | 52.25 | $32.17 | 5200 |
| 2026-05-12 | 52.38 | $32.18 | 1200 |
| 2026-05-11 | 53.68 | $32.28 | 800 |
| 2026-05-08 | 54.32 | $32.33 | 4536 |
| 2026-05-07 | 53.90 | $32.29 | 1204 |
| 2026-05-06 | 60.33 | $32.78 | 7800 |
| 2026-05-05 | 55.61 | $32.32 | 6200 |
| 2026-05-04 | 54.49 | $32.22 | 300 |
| 2026-05-01 | 59.01 | $32.54 | 500 |
| 2026-04-30 | 58.81 | $32.52 | 4508 |
| 2026-04-29 | 55.34 | $32.19 | 200 |
| 2026-04-28 | 56.30 | $32.26 | 300 |
| 2026-04-27 | 58.92 | $32.45 | 1345 |
| 2026-04-24 | 62.25 | $32.68 | 6102 |
| 2026-04-23 | 61.25 | $32.57 | 248 |
| 2026-04-22 | 58.61 | $32.29 | 227 |
| 2026-04-21 | 57.43 | $32.17 | 1336 |
| 2026-04-20 | 61.31 | $32.45 | 1342 |
| 2026-04-17 | 62.45 | $32.53 | 1700 |
| 2026-04-16 | 57.88 | $32.04 | 3700 |
| 2026-04-15 | 57.27 | $31.98 | 5300 |
| 2026-04-14 | 57.93 | $32.03 | 1600 |
| 2026-04-13 | 56.11 | $31.84 | 3702 |
| 2026-04-10 | 53.49 | $31.58 | 3733 |
| 2026-04-09 | 54.32 | $31.65 | 4400 |
| 2026-04-08 | 53.24 | $31.54 | 4831 |
| 2026-04-07 | 43.40 | $30.69 | 1108 |
| 2026-04-06 | 43.26 | $30.68 | 2844 |
| 2026-04-02 | 41.70 | $30.56 | 4939 |
| 2026-04-01 | 41.05 | $30.51 | 4946 |
| 2026-03-31 | 39.00 | $30.35 | 18300 |
| 2026-03-30 | 30.87 | $29.78 | 2000 |
| 2026-03-27 | 30.40 | $29.75 | 2748 |
| 2026-03-26 | 32.11 | $30.00 | 4800 |
| 2026-03-25 | 34.86 | $30.37 | 449 |
| 2026-03-24 | 32.48 | $30.21 | 646 |
| 2026-03-23 | 33.50 | $30.35 | 511 |
| 2026-03-20 | 28.49 | $30.02 | 3777 |
| 2026-03-19 | 32.59 | $30.60 | 3807 |
| 2026-03-18 | 33.30 | $30.69 | 1200 |
| 2026-03-17 | 39.86 | $31.41 | 2600 |
| 2026-03-16 | 39.70 | $31.40 | 900 |
| 2026-03-13 | 32.70 | $30.98 | 5620 |
| 2026-03-12 | 34.14 | $31.14 | 3100 |
| 2026-03-11 | 38.33 | $31.56 | 1200 |
| 2026-03-10 | 40.23 | $31.73 | 600 |
| 2026-03-09 | 42.09 | $31.89 | 4800 |
| 2026-03-06 | 42.68 | $31.94 | 145 |
| 2026-03-05 | 45.46 | $32.17 | 4700 |
| 2026-03-04 | 51.07 | $32.58 | 11448 |
| 2026-03-03 | 50.36 | $32.53 | 2400 |
| 2026-03-02 | 61.38 | $33.18 | 1409 |
| 2026-02-27 | 67.41 | $33.46 | 900 |
| 2026-02-26 | 64.71 | $33.23 | 2111 |
| 2026-02-25 | 64.09 | $33.18 | 2900 |
| 2026-02-24 | 68.40 | $33.37 | 900 |
| 2026-02-23 | 64.98 | $33.08 | 3025 |
| 2026-02-20 | 67.62 | $33.19 | 48900 |
| 2026-02-19 | 65.95 | $33.05 | 3600 |
| 2026-02-18 | 68.09 | $33.14 | 4200 |
| 2026-02-17 | 68.80 | $33.17 | 4700 |
| 2026-02-13 | 71.63 | $33.29 | 1627 |
| 2026-02-12 | 70.48 | $33.17 | 1635 |
| 2026-02-11 | 76.11 | $33.40 | 3723 |
| 2026-02-10 | 75.21 | $33.29 | 9900 |
| 2026-02-09 | 74.80 | $33.24 | 600 |
| 2026-02-06 | 74.15 | $33.16 | 6700 |
| 2026-02-05 | 69.69 | $32.68 | 3000 |
| 2026-02-04 | 68.84 | $32.60 | 1100 |
| 2026-02-03 | 67.20 | $32.45 | 3820 |
| 2026-02-02 | 66.65 | $32.40 | 949 |
| 2026-01-30 | 62.28 | $32.04 | 2112 |
| 2026-01-29 | 64.05 | $32.12 | 1380 |
| 2026-01-28 | 59.38 | $31.78 | 2107 |
| 2026-01-27 | 61.62 | $31.88 | 620 |
| 2026-01-26 | 58.66 | $31.68 | 3226 |
| 2026-01-23 | 56.59 | $31.55 | 12700 |
| 2026-01-22 | 55.12 | $31.46 | 6817 |
| 2026-01-21 | 52.57 | $31.31 | 2600 |
| 2026-01-20 | 52.23 | $31.29 | 1139 |
| 2026-01-16 | 58.92 | $31.62 | 5100 |
| 2026-01-15 | 56.68 | $31.48 | 1141 |
| 2026-01-14 | 55.19 | $31.39 | 5837 |
| 2026-01-13 | 53.15 | $31.27 | 1210 |
| 2026-01-12 | 54.13 | $31.32 | 1348 |
| 2026-01-09 | 51.05 | $31.14 | 1830 |
| 2026-01-08 | 48.50 | $31.00 | 831 |
| 2026-01-07 | 48.32 | $30.99 | 3500 |
| 2026-01-06 | 53.16 | $31.26 | 3500 |
| 2026-01-05 | 49.03 | $31.03 | 5034 |
| 2026-01-02 | 47.30 | $30.94 | 1600 |
| 2025-12-31 | 47.11 | $30.93 | 817 |
| 2025-12-30 | 49.65 | $31.08 | 2515 |
| 2025-12-29 | 50.51 | $31.13 | 2533 |
| 2025-12-26 | 52.06 | $31.22 | 6303 |
| 2025-12-24 | 50.95 | $31.15 | 640 |
| 2025-12-23 | 49.52 | $31.06 | 8584 |
| 2025-12-22 | 48.25 | $30.98 | 8830 |
| 2025-12-19 | 46.65 | $30.88 | 9300 |
| 2025-12-18 | 45.04 | $30.78 | 4500 |
| 2025-12-17 | 43.59 | $30.69 | 1100 |
| 2025-12-16 | 46.44 | $30.91 | 3115 |
| 2025-12-15 | 49.83 | $31.15 | 601 |
| 2025-12-12 | 47.56 | $31.00 | 5700 |
| 2025-12-11 | 59.28 | $31.69 | 400 |
| 2025-12-10 | 57.40 | $31.56 | 4100 |
| 2025-12-09 | 52.43 | $31.25 | 400 |
| 2025-12-08 | 53.38 | $31.30 | 300 |
| 2025-12-05 | 54.13 | $31.34 | 300 |
| 2025-12-04 | 53.67 | $31.31 | 1600 |
| 2025-12-03 | 55.08 | $31.39 | 300 |
| 2025-12-02 | 53.33 | $31.27 | 3238 |
| 2025-12-01 | 53.33 | $31.27 | 2430 |
| 2025-11-28 | 57.18 | $31.50 | 1700 |
| 2025-11-26 | 52.98 | $31.20 | 400 |
| 2025-11-25 | 51.93 | $31.13 | 1335 |
| 2025-11-24 | 46.80 | $30.81 | 5400 |
| 2025-11-21 | 46.80 | $30.81 | 400 |
| 2025-11-20 | 38.66 | $30.37 | 743 |
| 2025-11-19 | 42.45 | $30.64 | 4000 |
| 2025-11-18 | 43.80 | $30.73 | 2300 |
| 2025-11-17 | 43.80 | $30.73 | 500 |
| 2025-11-14 | 48.12 | $31.01 | 440 |
| 2025-11-13 | 49.96 | $31.12 | 1300 |
| 2025-11-12 | 52.93 | $31.29 | 1200 |
| 2025-11-11 | 50.46 | $31.14 | 1100 |
| 2025-11-10 | 45.18 | $30.85 | 6534 |
| 2025-11-07 | 39.94 | $30.60 | 4700 |
| 2025-11-06 | 37.68 | $30.50 | 8900 |
| 2025-11-05 | 41.22 | $30.74 | 6340 |
| 2025-11-04 | 37.99 | $30.60 | 242 |
| 2025-11-03 | 40.56 | $30.77 | 1000 |
| 2025-10-31 | 43.88 | $30.97 | 2745 |
| 2025-10-30 | 46.99 | $31.14 | 233 |
| 2025-10-29 | 48.93 | $31.24 | 810 |
| 2025-10-28 | 56.43 | $31.58 | 4420 |
| 2025-10-27 | 59.76 | $31.71 | 1049 |
| 2025-10-24 | 57.95 | $31.61 | 2100 |
| 2025-10-23 | 57.77 | $31.60 | 1747 |
| 2025-10-22 | 57.07 | $31.56 | 508 |
| 2025-10-21 | 61.43 | $31.74 | 1306 |
| 2025-10-20 | 62.18 | $31.77 | 700 |
| 2025-10-17 | 60.81 | $31.68 | 1311 |
| 2025-10-16 | 57.92 | $31.50 | 2215 |
| 2025-10-15 | 57.42 | $31.47 | 2215 |
| 2025-10-14 | 54.89 | $31.32 | 1600 |
| 2025-10-13 | 52.56 | $31.19 | 5026 |
| 2025-10-10 | 48.70 | $30.99 | 311 |
| 2025-10-09 | 55.58 | $31.31 | 4300 |
| 2025-10-08 | 58.02 | $31.41 | 400 |
| 2025-10-07 | 56.00 | $31.30 | 1700 |
| 2025-10-06 | 59.98 | $31.46 | 1834 |
| 2025-10-03 | 60.49 | $31.48 | 5413 |
| 2025-10-02 | 58.48 | $31.36 | 3100 |
| 2025-10-01 | 57.27 | $31.29 | 1700 |
| 2025-09-30 | 54.40 | $31.13 | 900 |
| 2025-09-29 | 45.46 | $30.72 | 4100 |
| 2025-09-26 | 43.41 | $30.64 | 740 |
| 2025-09-25 | 44.61 | $30.70 | 800 |
| 2025-09-24 | 48.88 | $30.90 | 1000 |
| 2025-09-23 | 52.45 | $31.05 | 939 |
| 2025-09-22 | 52.01 | $31.03 | 2800 |
| 2025-09-19 | 53.43 | $31.09 | 1216 |
| 2025-09-18 | 54.38 | $31.13 | 900 |
| 2025-09-17 | 53.79 | $31.10 | 3312 |
| 2025-09-16 | 54.01 | $31.11 | 1400 |
| 2025-09-15 | 55.95 | $31.20 | 6107 |
| 2025-09-12 | 58.38 | $31.31 | 348 |
| 2025-09-11 | 60.42 | $31.40 | 1641 |
| 2025-09-10 | 56.93 | $31.18 | 2000 |
| 2025-09-09 | 55.92 | $31.12 | 808 |
| 2025-09-08 | 56.97 | $31.17 | 1634 |
| 2025-09-05 | 55.54 | $31.08 | 526 |
| 2025-09-04 | 53.57 | $30.96 | 2304 |
| 2025-09-03 | 50.08 | $30.76 | 1729 |
| 2025-09-02 | 48.23 | $30.66 | 1600 |
| 2025-08-29 | 51.49 | $30.84 | 736 |
| 2025-08-28 | 53.01 | $30.92 | 5900 |
| 2025-08-27 | 53.01 | $30.92 | 408 |
| 2025-08-26 | 54.08 | $30.98 | 1500 |
| 2025-08-25 | 52.56 | $30.88 | 11900 |
| 2025-08-22 | 57.85 | $31.17 | 800 |
| 2025-08-21 | 53.56 | $30.89 | 723 |
| 2025-08-20 | 57.11 | $31.07 | 641 |
| 2025-08-19 | 53.53 | $30.85 | 1600 |
| 2025-08-18 | 51.98 | $30.76 | 726 |
| 2025-08-15 | 52.72 | $30.80 | 1018 |
| 2025-08-14 | 53.64 | $30.85 | 1933 |
| 2025-08-13 | 53.33 | $30.83 | 4109 |
| 2025-08-12 | 51.97 | $30.74 | 1000 |
| 2025-08-11 | 50.28 | $30.63 | 500 |
| 2025-08-08 | 50.75 | $30.66 | 2500 |
| 2025-08-07 | 48.66 | $30.52 | 1000 |
| 2025-08-06 | 45.36 | $30.31 | 7544 |
| 2025-08-05 | 44.06 | $30.23 | 300 |
| 2025-08-04 | 46.29 | $30.40 | 2300 |
| 2025-08-01 | 42.56 | $30.17 | 1400 |
| 2025-07-31 | 43.69 | $30.26 | 1339 |
| 2025-07-30 | 47.54 | $30.55 | 1231 |
| 2025-07-29 | 51.72 | $30.83 | 2500 |
| 2025-07-28 | 53.64 | $30.95 | 2200 |
| 2025-07-25 | 60.99 | $31.36 | 2207 |
| 2025-07-24 | 60.23 | $31.30 | 541 |
| 2025-07-23 | 59.86 | $31.27 | 3200 |
| 2025-07-22 | 58.65 | $31.17 | 1832 |
| 2025-07-21 | 54.58 | $30.86 | 2800 |
| 2025-07-18 | 56.80 | $30.99 | 148 |
| 2025-07-17 | 59.65 | $31.15 | 605 |
| 2025-07-16 | 55.11 | $30.81 | 1300 |
| 2025-07-15 | 51.46 | $30.57 | 1222 |
| 2025-07-14 | 55.00 | $30.77 | 442 |
| 2025-07-11 | 56.29 | $30.84 | 10200 |
| 2025-07-10 | 60.74 | $31.07 | 400 |
| 2025-07-09 | 59.00 | $30.94 | 1621 |
| 2025-07-08 | 58.74 | $30.92 | 5200 |
| 2025-07-07 | 58.22 | $30.88 | 2500 |
| 2025-07-03 | 61.71 | $31.07 | 2128 |
| 2025-07-02 | 62.27 | $31.10 | 14800 |
| 2025-07-01 | 60.33 | $30.93 | 4000 |
| 2025-06-30 | 58.67 | $30.79 | 1030 |
| 2025-06-27 | 57.71 | $30.71 | 1200 |
| 2025-06-26 | 55.88 | $30.56 | 2908 |
| 2025-06-25 | 53.19 | $30.35 | 8218 |
| 2025-06-24 | 57.64 | $30.63 | 900 |
| 2025-06-23 | 53.26 | $30.30 | 1200 |
| 2025-06-20 | 50.14 | $30.09 | 1700 |
| 2025-06-18 | 51.86 | $30.20 | 900 |
| 2025-06-17 | 52.48 | $30.24 | 3000 |
| 2025-06-16 | 58.12 | $30.58 | 2400 |
| 2025-06-13 | 57.61 | $30.54 | 4014 |
| 2025-06-12 | 64.50 | $30.91 | 5700 |
| 2025-06-11 | 61.80 | $30.68 | 2837 |
| 2025-06-10 | 62.39 | $30.71 | 3600 |
| 2025-06-09 | 61.10 | $30.60 | 1000 |
| 2025-06-06 | 62.40 | $30.67 | 300 |
| 2025-06-05 | 60.94 | $30.54 | 405 |
| 2025-06-04 | 61.81 | $30.59 | 2238 |
| 2025-06-03 | 60.30 | $30.45 | 1900 |
| 2025-06-02 | 60.62 | $30.47 | 3900 |
| 2025-05-30 | 60.62 | $30.47 | 7132 |
| 2025-05-29 | 59.94 | $30.40 | 17719 |
| 2025-05-28 | 58.26 | $30.23 | 2100 |
| 2025-05-27 | 62.03 | $30.49 | 1734 |
| 2025-05-23 | 58.50 | $30.13 | 138 |
| 2025-05-22 | 59.08 | $30.17 | 427 |
| 2025-05-21 | 60.80 | $30.29 | 1600 |
| 2025-05-20 | 63.13 | $30.45 | 214 |
| 2025-05-19 | 62.79 | $30.41 | 5613 |
| 2025-05-16 | 61.18 | $30.22 | 100 |
| 2025-05-15 | 60.33 | $30.12 | 4724 |
| 2025-05-14 | 56.30 | $29.68 | 12410 |
| 2025-05-13 | 57.95 | $29.81 | 3500 |
| 2025-05-12 | 58.70 | $29.87 | 7700 |
| 2025-05-09 | 55.19 | $29.49 | 5615 |
| 2025-05-08 | 55.09 | $29.48 | 2008 |
| 2025-05-07 | 56.47 | $29.60 | 10507 |
| 2025-05-06 | 55.68 | $29.51 | 16500 |
| 2025-05-05 | 57.09 | $29.64 | 13431 |
| 2025-05-02 | 57.85 | $29.71 | 3508 |
| 2025-05-01 | 52.68 | $29.10 | 14800 |
| 2025-04-30 | 53.40 | $29.17 | 3611 |
| 2025-04-29 | 51.62 | $28.97 | 2030 |
| 2025-04-28 | 50.91 | $28.89 | 9240 |
| 2025-04-25 | 50.56 | $28.85 | 503 |
| 2025-04-24 | 50.31 | $28.82 | 11942 |
| 2025-04-23 | 47.73 | $28.51 | 3416 |
| 2025-04-22 | 47.73 | $28.51 | 1046 |
| 2025-04-21 | 43.45 | $28.01 | 5236 |
| 2025-04-17 | 45.95 | $28.36 | 8407 |
| 2025-04-16 | 44.03 | $28.14 | 1423 |
| 2025-04-15 | 46.38 | $28.47 | 1300 |
| 2025-04-14 | 47.25 | $28.59 | 15928 |
| 2025-04-11 | 44.78 | $28.29 | 2221 |
| 2025-04-10 | 40.08 | $27.76 | 4900 |
| 2025-04-09 | 42.07 | $28.07 | 3436 |
| 2025-04-08 | 24.46 | $26.54 | 906 |
| 2025-04-07 | 25.57 | $26.77 | 14900 |
| 2025-04-04 | 28.04 | $27.24 | 21700 |
| 2025-04-03 | 40.90 | $28.85 | 2900 |
| 2025-04-02 | 45.73 | $29.24 | 4600 |
| 2025-04-01 | 43.95 | $29.13 | 2500 |
| 2025-03-31 | 44.84 | $29.20 | 2200 |
| 2025-03-28 | 43.61 | $29.12 | 1117 |
| 2025-03-27 | 47.66 | $29.44 | 2521 |
| 2025-03-26 | 47.22 | $29.41 | 4119 |
| 2025-03-25 | 48.76 | $29.53 | 17200 |
| 2025-03-24 | 50.19 | $29.64 | 1200 |
| 2025-03-21 | 48.77 | $29.53 | 2510 |
| 2025-03-20 | 51.71 | $29.76 | 500 |
| 2025-03-19 | 52.76 | $29.84 | 2316 |
| 2025-03-18 | 51.95 | $29.77 | 733 |
| 2025-03-17 | 54.49 | $29.97 | 900 |
| 2025-03-14 | 50.46 | $29.62 | 1016 |
| 2025-03-13 | 46.18 | $29.29 | 845 |
| 2025-03-12 | 49.24 | $29.54 | 1800 |
| 2025-03-11 | 52.13 | $29.76 | 8620 |
| 2025-03-10 | 56.10 | $30.04 | 7223 |
| 2025-03-07 | 63.50 | $30.49 | 5200 |
| 2025-03-06 | 58.54 | $30.06 | 4443 |
| 2025-03-05 | 62.08 | $30.25 | 1200 |
| 2025-03-04 | 55.16 | $29.74 | 11900 |
| 2025-03-03 | 57.91 | $29.88 | 6700 |
| 2025-02-28 | 57.48 | $29.85 | 9100 |
| 2025-02-27 | 53.22 | $29.57 | 7100 |
| 2025-02-26 | 59.72 | $29.89 | 45100 |
| 2025-02-25 | 61.73 | $29.98 | 445 |
| 2025-02-24 | 59.88 | $29.85 | 8920 |
| 2025-02-21 | 62.07 | $29.95 | 1326 |
| 2025-02-20 | 62.07 | $29.95 | 541 |
| 2025-02-19 | 59.67 | $29.77 | 440 |
| 2025-02-18 | 58.84 | $29.71 | 2744 |
| 2025-02-14 | 56.29 | $29.53 | 5000 |
| 2025-02-13 | 58.79 | $29.66 | 4700 |
| 2025-02-12 | 55.77 | $29.45 | 122 |
| 2025-02-11 | 55.62 | $29.44 | 4610 |
| 2025-02-10 | 53.41 | $29.29 | 1000 |
| 2025-02-07 | 51.90 | $29.19 | 5236 |
| 2025-02-06 | 55.14 | $29.38 | 1300 |
| 2025-02-05 | 54.86 | $29.36 | 4219 |
| 2025-02-04 | 51.84 | $29.15 | 1412 |
| 2025-02-03 | 50.03 | $29.03 | 8816 |
| 2025-01-31 | 54.23 | $29.29 | 816 |
| 2025-01-30 | 55.24 | $29.35 | 7447 |
| 2025-01-29 | 50.22 | $29.01 | 5100 |
| 2025-01-28 | 51.18 | $29.07 | 2923 |
| 2025-01-27 | 52.79 | $29.17 | 3623 |
| 2025-01-24 | 59.72 | $29.56 | 4100 |
| 2025-01-23 | 57.97 | $29.43 | 1200 |
| 2025-01-22 | 56.16 | $29.30 | 6235 |
| 2025-01-21 | 56.16 | $29.30 | 3000 |
| 2025-01-17 | 49.36 | $28.85 | 2000 |
| 2025-01-16 | 46.00 | $28.66 | 3300 |
| 2025-01-15 | 41.75 | $28.44 | 900 |
| 2025-01-14 | 36.34 | $28.19 | 25700 |
| 2025-01-13 | 33.28 | $28.06 | 3828 |
| 2025-01-10 | 33.40 | $28.07 | 4224 |
| 2025-01-08 | 38.72 | $28.48 | 714 |
| 2025-01-07 | 37.09 | $28.41 | 2200 |
| 2025-01-06 | 37.63 | $28.45 | 1108 |
| 2025-01-03 | 38.03 | $28.48 | 7000 |
| 2025-01-02 | 34.54 | $28.32 | 2300 |
| 2024-12-31 | 35.86 | $28.43 | 10336 |
| 2024-12-30 | 36.70 | $28.50 | 8100 |
| 2024-12-27 | 40.04 | $28.76 | 1700 |
| 2024-12-26 | 41.85 | $28.89 | 300 |
| 2024-12-24 | 41.27 | $28.86 | 1200 |
| 2024-12-23 | 37.30 | $28.66 | 10200 |
| 2024-12-20 | 33.00 | $28.46 | 5103 |
| 2024-12-19 | 32.12 | $28.42 | 10507 |
| 2024-12-18 | 34.38 | $28.63 | 3429 |
| 2024-12-17 | 43.72 | $29.30 | 1100 |
| 2024-12-16 | 45.84 | $29.42 | 1228 |
| 2024-12-13 | 43.90 | $29.33 | 1800 |
| 2024-12-12 | 47.10 | $29.51 | 1000 |
| 2024-12-11 | 49.58 | $29.64 | 3844 |
| 2024-12-10 | 45.15 | $29.43 | 5638 |
| 2024-12-09 | 51.49 | $29.74 | 210 |
| 2024-12-06 | 52.86 | $29.80 | 1200 |
| 2024-12-05 | 53.99 | $29.85 | 700 |
| 2024-12-04 | 52.64 | $29.78 | 1147 |
| 2024-12-03 | 52.64 | $29.78 | 300 |
| 2024-12-02 | 55.81 | $29.93 | 3500 |
| 2024-11-29 | 54.78 | $29.87 | 424 |
| 2024-11-27 | 51.93 | $29.71 | 5400 |
| 2024-11-26 | 50.44 | $29.63 | 2000 |
| 2024-11-25 | 48.94 | $29.55 | 2048 |
| 2024-11-22 | 48.01 | $29.50 | 1300 |
| 2024-11-21 | 43.06 | $29.25 | 8800 |
| 2024-11-20 | 39.34 | $29.08 | 123112 |
| 2024-11-19 | 40.07 | $29.13 | 145400 |
| 2024-11-18 | 40.07 | $29.13 | 300 |
| 2024-11-15 | 38.20 | $29.04 | 8534 |
| 2024-11-14 | 41.48 | $29.28 | 1300 |
| 2024-11-13 | 43.86 | $29.44 | 1145 |
| 2024-11-12 | 44.94 | $29.51 | 2800 |
| 2024-11-11 | 51.04 | $29.87 | 1216 |
| 2024-11-08 | 53.34 | $29.99 | 3134 |
| 2024-11-07 | 54.11 | $30.03 | 100 |
| 2024-11-06 | 51.09 | $29.85 | 1200 |
| 2024-11-05 | 50.57 | $29.82 | 10900 |
| 2024-11-04 | 44.25 | $29.48 | 1800 |
| 2024-11-01 | 45.06 | $29.53 | 700 |
| 2024-10-31 | 43.30 | $29.44 | 1800 |
| 2024-10-30 | 49.50 | $29.81 | 2948 |
| 2024-10-29 | 50.81 | $29.88 | 3047 |
| 2024-10-28 | 53.10 | $30.00 | 1200 |
| 2024-10-25 | 51.18 | $29.89 | 2537 |
| 2024-10-24 | 53.84 | $30.03 | 330 |
| 2024-10-23 | 53.01 | $29.98 | 9100 |
| 2024-10-22 | 55.27 | $30.10 | 2600 |
| 2024-10-21 | 56.41 | $30.16 | 300 |
| 2024-10-18 | 61.00 | $30.39 | 400 |
| 2024-10-17 | 60.60 | $30.36 | 4800 |
| 2024-10-16 | 58.17 | $30.18 | 3546 |
| 2024-10-15 | 57.48 | $30.13 | 4200 |
| 2024-10-14 | 61.75 | $30.35 | 2000 |
| 2024-10-11 | 59.13 | $30.15 | 300 |
| 2024-10-10 | 55.83 | $29.92 | 200 |
| 2024-10-09 | 57.75 | $30.02 | 100 |
| 2024-10-08 | 55.57 | $29.87 | 1111 |
| 2024-10-07 | 53.27 | $29.72 | 6140 |
| 2024-10-04 | 56.02 | $29.87 | 2302 |
| 2024-10-03 | 55.73 | $29.85 | 640 |
| 2024-10-02 | 59.85 | $30.07 | 5000 |
| 2024-10-01 | 59.59 | $30.05 | 3637 |
| 2024-09-30 | 61.47 | $30.15 | 1000 |
| 2024-09-27 | 63.76 | $30.27 | 1135 |
| 2024-09-26 | 67.33 | $30.45 | 1935 |
| 2024-09-25 | 63.56 | $30.10 | 3000 |
| 2024-09-24 | 63.56 | $30.10 | 1004 |
| 2024-09-23 | 62.67 | $30.02 | 2250 |
| 2024-09-20 | 60.37 | $29.82 | 400 |
| 2024-09-19 | 64.92 | $30.06 | 414 |
| 2024-09-18 | 60.96 | $29.72 | 5200 |
| 2024-09-17 | 63.15 | $29.83 | 2100 |
| 2024-09-16 | 64.76 | $29.91 | 4800 |
| 2024-09-13 | 62.73 | $29.73 | 5800 |
| 2024-09-12 | 60.83 | $29.57 | 200 |
| 2024-09-11 | 57.89 | $29.34 | 449 |
| 2024-09-10 | 57.76 | $29.33 | 1747 |
| 2024-09-09 | 57.51 | $29.31 | 1107 |
| 2024-09-06 | 53.58 | $29.01 | 6500 |
| 2024-09-05 | 59.31 | $29.34 | 2800 |
| 2024-09-04 | 62.59 | $29.51 | 100 |
| 2024-09-03 | 61.64 | $29.43 | 11711 |
| 2024-08-30 | 68.66 | $29.77 | 4334 |
| 2024-08-29 | 66.75 | $29.59 | 3121 |
| 2024-08-28 | 65.65 | $29.49 | 1500 |
| 2024-08-27 | 66.70 | $29.54 | 1900 |
| 2024-08-26 | 66.29 | $29.50 | 1231 |
| 2024-08-23 | 66.68 | $29.52 | 400 |
| 2024-08-22 | 63.53 | $29.21 | 1200 |
| 2024-08-21 | 64.27 | $29.25 | 1100 |
| 2024-08-20 | 62.39 | $29.07 | 1835 |
| 2024-08-19 | 61.85 | $29.02 | 1500 |
| 2024-08-16 | 59.46 | $28.80 | 902 |
| 2024-08-15 | 59.35 | $28.79 | 3800 |
| 2024-08-14 | 56.42 | $28.53 | 1717 |
| 2024-08-13 | 54.37 | $28.36 | 1000 |
| 2024-08-12 | 49.77 | $28.01 | 334 |
| 2024-08-09 | 51.75 | $28.15 | 1000 |
| 2024-08-08 | 50.69 | $28.07 | 824 |
| 2024-08-07 | 43.91 | $27.61 | 1800 |
| 2024-08-06 | 45.06 | $27.70 | 300 |
| 2024-08-05 | 41.32 | $27.47 | 11900 |
| 2024-08-02 | 49.20 | $28.04 | 1400 |
| 2024-08-01 | 51.49 | $28.18 | 900 |
| 2024-07-31 | 56.68 | $28.47 | 200 |
| 2024-07-30 | 52.78 | $28.22 | 1200 |
| 2024-07-29 | 54.07 | $28.29 | 1327 |
| 2024-07-26 | 54.99 | $28.34 | 1300 |
| 2024-07-25 | 49.10 | $27.98 | 245 |
| 2024-07-24 | 49.44 | $28.00 | 715 |
| 2024-07-23 | 54.48 | $28.28 | 10400 |
| 2024-07-22 | 57.46 | $28.43 | 6900 |
| 2024-07-19 | 53.95 | $28.21 | 3604 |
| 2024-07-18 | 58.54 | $28.43 | 3744 |
| 2024-07-17 | 64.20 | $28.67 | 1400 |
| 2024-07-16 | 63.50 | $28.62 | 1500 |
| 2024-07-15 | 60.89 | $28.44 | 1300 |
| 2024-07-12 | 63.53 | $28.55 | 1829 |
| 2024-07-11 | 59.09 | $28.26 | 3610 |
| 2024-07-10 | 57.57 | $28.17 | 4249 |
| 2024-07-09 | 52.33 | $27.89 | 3721 |
| 2024-07-08 | 55.84 | $28.04 | 4000 |
| 2024-07-05 | 55.84 | $28.04 | 4817 |
| 2024-07-03 | 53.78 | $27.93 | 1400 |
| 2024-07-02 | 50.82 | $27.78 | 1700 |
| 2024-07-01 | 49.17 | $27.70 | 3500 |
| 2024-06-28 | 50.79 | $27.78 | 1100 |
| 2024-06-27 | 53.07 | $27.89 | 700 |
| 2024-06-26 | 53.91 | $27.93 | 700 |
| 2024-06-25 | 58.04 | $28.12 | 500 |
| 2024-06-24 | 61.83 | $28.28 | 2700 |
| 2024-06-21 | 60.13 | $28.17 | 336 |
| 2024-06-20 | 61.07 | $28.21 | 2637 |
| 2024-06-18 | 63.18 | $28.30 | 440 |
| 2024-06-17 | 61.50 | $28.18 | 1928 |
| 2024-06-14 | 56.80 | $27.88 | 746 |
| 2024-06-13 | 61.81 | $28.09 | 222 |
| 2024-06-12 | 61.81 | $28.09 | 2100 |
| 2024-06-11 | 57.63 | $27.83 | 320 |
| 2024-06-10 | 59.79 | $27.92 | 6617 |
| 2024-06-07 | 60.99 | $27.97 | 1440 |
| 2024-06-06 | 62.42 | $28.03 | 500 |
| 2024-06-05 | 61.71 | $27.98 | 900 |
| 2024-06-04 | 58.74 | $27.78 | 401 |
| 2024-06-03 | 56.16 | $27.62 | 725 |
| 2024-05-31 | 57.01 | $27.66 | 938 |
| 2024-05-30 | 52.41 | $27.39 | 731 |
| 2024-05-29 | 50.15 | $27.27 | 700 |
| 2024-05-28 | 56.03 | $27.55 | 1517 |
| 2024-05-24 | 63.62 | $27.85 | 1217 |
| 2024-05-23 | 62.33 | $27.77 | 248 |
| 2024-05-22 | 67.77 | $27.96 | 2345 |
| 2024-05-21 | 69.28 | $28.01 | 500 |
| 2024-05-20 | 68.88 | $27.98 | 2200 |
| 2024-05-17 | 69.16 | $27.99 | 1323 |
| 2024-05-16 | 69.98 | $28.02 | 5238 |
| 2024-05-15 | 71.31 | $28.07 | 4800 |
| 2024-05-14 | 67.82 | $27.77 | 9134 |
| 2024-05-13 | 65.85 | $27.62 | 500 |
| 2024-05-10 | 65.71 | $27.61 | 829 |
| 2024-05-09 | 63.41 | $27.44 | 800 |
| 2024-05-08 | 60.27 | $27.23 | 3842 |
| 2024-05-07 | 57.12 | $27.04 | 1639 |
| 2024-05-06 | 54.78 | $26.91 | 4700 |
| 2024-05-03 | 51.50 | $26.74 | 9315 |
| 2024-05-02 | 44.52 | $26.43 | 300 |
| 2024-05-01 | 44.03 | $26.41 | 1100 |
| 2024-04-30 | 45.57 | $26.49 | 1900 |
| 2024-04-29 | 50.85 | $26.74 | 404 |
| 2024-04-26 | 48.82 | $26.65 | 900 |
| 2024-04-25 | 46.24 | $26.54 | 3800 |
| 2024-04-24 | 47.91 | $26.62 | 4313 |
| 2024-04-23 | 46.77 | $26.57 | 25600 |
| 2024-04-22 | 41.68 | $26.36 | 1340 |
| 2024-04-19 | 36.47 | $26.17 | 300 |
| 2024-04-18 | 34.41 | $26.10 | 4300 |
| 2024-04-17 | 35.34 | $26.16 | 4200 |
| 2024-04-16 | 35.49 | $26.17 | 1240 |
| 2024-04-15 | 35.49 | $26.17 | 6339 |
| 2024-04-12 | 38.64 | $26.38 | 900 |
| 2024-04-11 | 46.03 | $26.78 | 12217 |
| 2024-04-10 | 45.29 | $26.75 | 1800 |
| 2024-04-09 | 47.79 | $26.87 | 4544 |
| 2024-04-08 | 49.53 | $26.95 | 3017 |
| 2024-04-05 | 49.31 | $26.94 | 323 |
| 2024-04-04 | 45.50 | $26.77 | 4500 |
| 2024-04-03 | 51.33 | $27.04 | 1300 |
| 2024-04-02 | 51.79 | $27.06 | 3200 |
| 2024-04-01 | 56.17 | $27.24 | 1334 |
| 2024-03-28 | 58.78 | $27.34 | 300 |
| 2024-03-27 | 60.39 | $27.40 | 821 |
| 2024-03-26 | 58.41 | $27.29 | 3706 |
| 2024-03-25 | 58.05 | $27.27 | 344 |
| 2024-03-22 | 61.61 | $27.41 | 200 |
| 2024-03-21 | 62.39 | $27.44 | 3111 |
| 2024-03-20 | 60.66 | $27.33 | 925 |
| 2024-03-19 | 57.07 | $27.12 | 2912 |
| 2024-03-18 | 57.54 | $27.14 | 700 |
| 2024-03-15 | 59.42 | $27.22 | 1202 |
| 2024-03-14 | 64.69 | $27.43 | 830 |
| 2024-03-13 | 67.40 | $27.53 | 6218 |
| 2024-03-12 | 69.04 | $27.59 | 4100 |
| 2024-03-11 | 65.58 | $27.33 | 5436 |
| 2024-03-08 | 66.40 | $27.36 | 2300 |
| 2024-03-07 | 69.68 | $27.48 | 4700 |
| 2024-03-06 | 65.34 | $27.16 | 4711 |
| 2024-03-05 | 62.12 | $26.96 | 2209 |
| 2024-03-04 | 67.16 | $27.13 | 1900 |
| 2024-03-01 | 66.70 | $27.10 | 1200 |
| 2024-02-29 | 62.81 | $26.86 | 1906 |
| 2024-02-28 | 62.28 | $26.83 | 1313 |
| 2024-02-27 | 65.81 | $26.95 | 2200 |
| 2024-02-26 | 67.32 | $27.00 | 8100 |
| 2024-02-23 | 70.38 | $27.10 | 2411 |
| 2024-02-22 | 69.59 | $27.04 | 1200 |
| 2024-02-21 | 65.85 | $26.78 | 900 |
| 2024-02-20 | 64.57 | $26.70 | 2300 |
| 2024-02-16 | 63.27 | $26.62 | 1600 |
| 2024-02-15 | 63.55 | $26.63 | 5700 |
| 2024-02-14 | 60.94 | $26.47 | 3300 |
| 2024-02-13 | 56.31 | $26.22 | 3426 |
| 2024-02-12 | 66.50 | $26.56 | 8400 |
| 2024-02-09 | 67.52 | $26.59 | 5600 |
| 2024-02-08 | 67.20 | $26.57 | 7602 |
| 2024-02-07 | 65.93 | $26.49 | 8300 |
| 2024-02-06 | 63.21 | $26.33 | 700 |
| 2024-02-05 | 61.19 | $26.22 | 11328 |
| 2024-02-02 | 62.07 | $26.25 | 9300 |
| 2024-02-01 | 61.72 | $26.23 | 2416 |
| 2024-01-31 | 58.04 | $26.03 | 13114 |
| 2024-01-30 | 65.86 | $26.29 | 1900 |
| 2024-01-29 | 64.64 | $26.22 | 8441 |
| 2024-01-26 | 62.84 | $26.12 | 7800 |
| 2024-01-25 | 61.54 | $26.05 | 8519 |
| 2024-01-24 | 61.17 | $26.03 | 8700 |
| 2024-01-23 | 62.60 | $26.08 | 4617 |
| 2024-01-22 | 61.58 | $26.02 | 3600 |
| 2024-01-19 | 60.55 | $25.96 | 300 |
| 2024-01-18 | 57.70 | $25.80 | 6100 |
| 2024-01-17 | 53.93 | $25.61 | 800 |
| 2024-01-16 | 55.41 | $25.67 | 14020 |
| 2024-01-12 | 61.86 | $25.91 | 530 |
| 2024-01-11 | 60.40 | $25.83 | 8214 |
| 2024-01-10 | 59.29 | $25.77 | 6900 |
| 2024-01-09 | 57.98 | $25.70 | 2600 |
| 2024-01-08 | 59.27 | $25.75 | 2848 |
| 2024-01-05 | 55.92 | $25.57 | 2700 |
| 2024-01-04 | 57.93 | $25.65 | 2900 |
| 2024-01-03 | 57.02 | $25.60 | 2900 |
| 2024-01-02 | 61.34 | $25.77 | 2542 |
| 2023-12-29 | 65.51 | $25.92 | 609 |
| 2023-12-28 | 65.37 | $25.91 | 300 |
| 2023-12-27 | 65.64 | $25.92 | 337 |
| 2023-12-26 | 64.67 | $25.85 | 1400 |
| 2023-12-22 | 63.41 | $25.76 | 2629 |
| 2023-12-21 | 60.90 | $25.59 | 17730 |
| 2023-12-20 | 58.36 | $25.43 | 8420 |
| 2023-12-19 | 64.60 | $25.68 | 6642 |
| 2023-12-18 | 63.41 | $25.60 | 2639 |
| 2023-12-15 | 61.41 | $25.47 | 600 |
| 2023-12-14 | 64.51 | $25.59 | 8019 |
| 2023-12-13 | 64.07 | $25.56 | 4308 |
| 2023-12-12 | 60.76 | $25.34 | 545 |
| 2023-12-11 | 57.91 | $25.17 | 11600 |
| 2023-12-08 | 53.57 | $24.94 | 4600 |
| 2023-12-07 | 63.26 | $25.30 | 1010 |
| 2023-12-06 | 61.23 | $25.19 | 600 |
| 2023-12-05 | 62.42 | $25.23 | 2930 |
| 2023-12-04 | 65.78 | $25.34 | 3000 |
| 2023-12-01 | 68.31 | $25.42 | 1900 |
| 2023-11-30 | 65.12 | $25.22 | 1200 |
| 2023-11-29 | 63.18 | $25.11 | 2100 |
| 2023-11-28 | 63.00 | $25.10 | 1300 |
| 2023-11-27 | 63.88 | $25.13 | 800 |
| 2023-11-24 | 64.74 | $25.16 | 200 |
| 2023-11-22 | 63.66 | $25.09 | 1800 |
| 2023-11-21 | 62.40 | $25.01 | 600 |
| 2023-11-20 | 60.97 | $24.92 | 2318 |
| 2023-11-17 | 60.16 | $24.87 | 500 |
| 2023-11-16 | 58.54 | $24.77 | 400 |
| 2023-11-15 | 59.70 | $24.82 | 2601 |
| 2023-11-14 | 60.15 | $24.84 | 1500 |
| 2023-11-13 | 54.43 | $24.49 | 1045 |
| 2023-11-10 | 54.64 | $24.50 | 3147 |
| 2023-11-09 | 51.00 | $24.30 | 7134 |
| 2023-11-08 | 50.05 | $24.25 | 2100 |
| 2023-11-07 | 49.86 | $24.24 | 133 |
| 2023-11-06 | 50.04 | $24.25 | 4445 |
| 2023-11-03 | 50.04 | $24.25 | 3000 |
| 2023-11-02 | 48.39 | $24.15 | 3443 |
| 2023-11-01 | 40.16 | $23.71 | 4528 |
| 2023-10-31 | 39.32 | $23.67 | 5500 |
| 2023-10-30 | 38.71 | $23.64 | 1900 |
| 2023-10-27 | 31.51 | $23.31 | 1000 |
| 2023-10-26 | 35.07 | $23.61 | 12300 |
| 2023-10-25 | 36.91 | $23.75 | 3511 |
| 2023-10-24 | 39.15 | $23.91 | 9600 |
| 2023-10-23 | 36.16 | $23.78 | 348 |
| 2023-10-20 | 36.43 | $23.80 | 2300 |
| 2023-10-19 | 39.70 | $24.04 | 619 |
| 2023-10-18 | 41.78 | $24.18 | 612 |
| 2023-10-17 | 46.77 | $24.48 | 2742 |
| 2023-10-16 | 45.11 | $24.40 | 1000 |
| 2023-10-13 | 40.48 | $24.19 | 513 |
| 2023-10-12 | 42.25 | $24.30 | 3332 |
| 2023-10-11 | 45.53 | $24.49 | 6140 |
| 2023-10-10 | 43.10 | $24.38 | 1007 |
| 2023-10-09 | 38.36 | $24.18 | 526 |
| 2023-10-06 | 37.37 | $24.14 | 2200 |
| 2023-10-05 | 31.62 | $23.92 | 3000 |
| 2023-10-04 | 32.39 | $23.98 | 832 |
| 2023-10-03 | 27.65 | $23.81 | 2120 |
| 2023-10-02 | 30.00 | $24.01 | 4600 |
| 2023-09-29 | 32.36 | $24.19 | 527 |
| 2023-09-28 | 34.50 | $24.34 | 2500 |
| 2023-09-27 | 30.41 | $24.20 | 2200 |
| 2023-09-26 | 31.07 | $24.25 | 900 |
| 2023-09-25 | 35.11 | $24.53 | 400 |
| 2023-09-22 | 35.58 | $24.56 | 3800 |
| 2023-09-21 | 36.35 | $24.61 | 2600 |
| 2023-09-20 | 42.48 | $24.96 | 4300 |
| 2023-09-19 | 43.89 | $25.03 | 300 |
| 2023-09-18 | 43.89 | $25.03 | 5330 |
| 2023-09-15 | 44.07 | $25.04 | 805 |
| 2023-09-14 | 47.56 | $25.22 | 3746 |
| 2023-09-13 | 43.56 | $25.05 | 4405 |
| 2023-09-12 | 45.91 | $25.17 | 1038 |
| 2023-09-11 | 49.05 | $25.32 | 1900 |
| 2023-09-08 | 44.73 | $25.14 | 1500 |
| 2023-09-07 | 45.14 | $25.16 | 100 |
| 2023-09-06 | 44.66 | $25.14 | 3600 |
| 2023-09-05 | 44.85 | $25.15 | 1817 |
| 2023-09-01 | 50.59 | $25.44 | 818 |
| 2023-08-31 | 51.45 | $25.48 | 900 |
| 2023-08-30 | 54.08 | $25.60 | 322 |
| 2023-08-29 | 53.52 | $25.57 | 2300 |
| 2023-08-28 | 49.81 | $25.38 | 9444 |
| 2023-08-25 | 46.84 | $25.24 | 3149 |
| 2023-08-24 | 42.94 | $25.07 | 800 |
| 2023-08-23 | 47.41 | $25.30 | 700 |
| 2023-08-22 | 39.92 | $25.01 | 27800 |
| 2023-08-21 | 42.92 | $25.16 | 1840 |
| 2023-08-18 | 40.66 | $25.08 | 900 |
| 2023-08-17 | 41.84 | $25.14 | 200 |
| 2023-08-16 | 45.39 | $25.31 | 433 |
| 2023-08-15 | 47.18 | $25.39 | 6349 |
| 2023-08-14 | 51.78 | $25.58 | 2900 |
| 2023-08-11 | 52.29 | $25.60 | 514 |
| 2023-08-10 | 52.79 | $25.62 | 1700 |
| 2023-08-09 | 53.26 | $25.64 | 800 |
| 2023-08-08 | 53.96 | $25.67 | 728 |
| 2023-08-07 | 55.33 | $25.73 | 1323 |
| 2023-08-04 | 50.10 | $25.47 | 4714 |
| 2023-08-03 | 53.05 | $25.60 | 6430 |
| 2023-08-02 | 53.98 | $25.64 | 7500 |
| 2023-08-01 | 58.09 | $25.81 | 6200 |
| 2023-07-31 | 59.10 | $25.85 | 5600 |
| 2023-07-28 | 62.71 | $25.99 | 4008 |
| 2023-07-27 | 59.88 | $25.82 | 2103 |
| 2023-07-26 | 61.98 | $25.90 | 1600 |
| 2023-07-25 | 64.96 | $26.01 | 7100 |
| 2023-07-24 | 62.47 | $25.85 | 2300 |
| 2023-07-21 | 64.37 | $25.92 | 6900 |
| 2023-07-20 | 62.84 | $25.82 | 4105 |
| 2023-07-19 | 62.22 | $25.78 | 8400 |
| 2023-07-18 | 60.98 | $25.70 | 2805 |
| 2023-07-17 | 60.52 | $25.67 | 1139 |
| 2023-07-14 | 60.38 | $25.66 | 1800 |
| 2023-07-13 | 60.09 | $25.64 | 6000 |
| 2023-07-12 | 56.86 | $25.42 | 5800 |
| 2023-07-11 | 52.92 | $25.18 | 10927 |
| 2023-07-10 | 50.02 | $25.02 | 27234 |
| 2023-07-07 | 47.93 | $24.91 | 2039 |
| 2023-07-06 | 49.17 | $24.98 | 1037 |
| 2023-07-05 | 53.72 | $25.22 | 939 |
| 2023-07-03 | 57.28 | $25.39 | 200 |
| 2023-06-30 | 58.80 | $25.46 | 4328 |
| 2023-06-29 | 55.42 | $25.25 | 4400 |
| 2023-06-28 | 54.75 | $25.21 | 529 |
| 2023-06-27 | 57.85 | $25.36 | 1600 |
| 2023-06-26 | 53.32 | $25.09 | 1200 |
| 2023-06-23 | 53.32 | $25.09 | 3209 |
| 2023-06-22 | 57.23 | $25.28 | 7400 |
| 2023-06-21 | 58.30 | $25.33 | 602 |
| 2023-06-20 | 59.35 | $25.38 | 3300 |
| 2023-06-16 | 64.19 | $25.60 | 4700 |
| 2023-06-15 | 64.88 | $25.63 | 700 |
| 2023-06-14 | 60.47 | $25.30 | 6032 |
| 2023-06-13 | 59.44 | $25.23 | 1500 |
| 2023-06-12 | 56.53 | $25.04 | 3415 |
| 2023-06-09 | 54.57 | $24.92 | 2336 |
| 2023-06-08 | 54.96 | $24.94 | 1900 |
| 2023-06-07 | 52.70 | $24.80 | 3728 |
| 2023-06-06 | 53.80 | $24.86 | 940 |
| 2023-06-05 | 53.34 | $24.83 | 1495 |
| 2023-06-02 | 55.26 | $24.94 | 6200 |
| 2023-06-01 | 49.07 | $24.55 | 1426 |
| 2023-05-31 | 46.55 | $24.41 | 8111 |
| 2023-05-30 | 49.73 | $24.60 | 2500 |
| 2023-05-26 | 54.36 | $24.85 | 1300 |
| 2023-05-25 | 48.94 | $24.55 | 4500 |
| 2023-05-24 | 45.45 | $24.38 | 1602 |
| 2023-05-23 | 50.46 | $24.64 | 1000 |
| 2023-05-22 | 59.30 | $25.01 | 28500 |
| 2023-05-19 | 62.09 | $25.11 | 13900 |
| 2023-05-18 | 60.13 | $25.00 | 6416 |
| 2023-05-17 | 58.07 | $24.89 | 2429 |
| 2023-05-16 | 55.27 | $24.75 | 10249 |
| 2023-05-15 | 60.77 | $24.95 | 205 |
| 2023-05-12 | 58.82 | $24.85 | 2200 |
| 2023-05-11 | 58.63 | $24.84 | 2600 |
| 2023-05-10 | 59.43 | $24.87 | 6234 |
| 2023-05-09 | 60.48 | $24.91 | 2633 |
| 2023-05-08 | 62.85 | $25.00 | 7607 |
| 2023-05-05 | 62.85 | $25.00 | 400 |
| 2023-05-04 | 59.16 | $24.77 | 10900 |
| 2023-05-03 | 62.22 | $24.89 | 20743 |
| 2023-05-02 | 62.07 | $24.88 | 22500 |
| 2023-05-01 | 67.05 | $25.07 | 8000 |
| 2023-04-28 | 66.65 | $25.04 | 5100 |
| 2023-04-27 | 64.45 | $24.88 | 2912 |
| 2023-04-26 | 58.82 | $24.53 | 3812 |
| 2023-04-25 | 64.97 | $24.75 | 17100 |
| 2023-04-24 | 68.36 | $24.86 | 20100 |
| 2023-04-21 | 67.63 | $24.81 | 649 |
| 2023-04-20 | 65.67 | $24.68 | 26811 |
| 2023-04-19 | 64.42 | $24.60 | 1514 |
| 2023-04-18 | 64.70 | $24.61 | 1100 |
| 2023-04-17 | 64.55 | $24.60 | 100 |
| 2023-04-14 | 63.09 | $24.50 | 500 |
| 2023-04-13 | 63.84 | $24.53 | 1421 |
| 2023-04-12 | 61.52 | $24.37 | 4300 |
| 2023-04-11 | 59.52 | $24.24 | 1235 |
| 2023-04-10 | 58.89 | $24.20 | 200 |
| 2023-04-06 | 59.55 | $24.23 | 700 |
| 2023-04-05 | 59.11 | $24.20 | 1210 |
| 2023-04-04 | 59.52 | $24.22 | 600 |
| 2023-04-03 | 62.13 | $24.35 | 1800 |
| 2023-03-31 | 61.89 | $24.33 | 100 |
| 2023-03-30 | 60.55 | $24.22 | 1300 |
| 2023-03-29 | 58.81 | $24.08 | 2105 |
| 2023-03-28 | 54.75 | $23.78 | 3800 |
| 2023-03-27 | 54.03 | $23.73 | 1031 |
| 2023-03-24 | 52.74 | $23.64 | 900 |
| 2023-03-23 | 52.18 | $23.60 | 1500 |
| 2023-03-22 | 51.63 | $23.56 | 2200 |
| 2023-03-21 | 53.83 | $23.71 | 2800 |
| 2023-03-20 | 50.78 | $23.48 | 5900 |
| 2023-03-17 | 45.91 | $23.15 | 1041 |
| 2023-03-16 | 48.68 | $23.35 | 5900 |
| 2023-03-15 | 42.21 | $22.96 | 3446 |
| 2023-03-14 | 47.79 | $23.34 | 212 |
| 2023-03-13 | 42.04 | $23.04 | 21 |
| 2023-03-10 | 40.80 | $22.98 | 1800 |
| 2023-03-09 | 44.08 | $23.20 | 700 |
| 2023-03-08 | 47.02 | $23.38 | 2427 |
| 2023-03-07 | 46.07 | $23.33 | 4400 |
| 2023-03-06 | 52.30 | $23.68 | 2400 |
| 2023-03-03 | 53.47 | $23.74 | 1800 |
| 2023-03-02 | 48.92 | $23.49 | 3012 |
| 2023-03-01 | 44.83 | $23.29 | 800 |
| 2023-02-28 | 45.17 | $23.31 | 2232 |
| 2023-02-27 | 46.18 | $23.37 | 2048 |
| 2023-02-24 | 44.41 | $23.28 | 1700 |
| 2023-02-23 | 48.45 | $23.52 | 440 |
| 2023-02-22 | 47.12 | $23.45 | 1900 |
| 2023-02-21 | 47.96 | $23.50 | 2300 |
| 2023-02-17 | 53.00 | $23.78 | 5600 |
| 2023-02-16 | 51.08 | $23.67 | 736 |
| 2023-02-15 | 52.76 | $23.76 | 1416 |
| 2023-02-14 | 52.59 | $23.75 | 1830 |
| 2023-02-13 | 53.65 | $23.81 | 3100 |
| 2023-02-10 | 48.19 | $23.48 | 525 |
| 2023-02-09 | 47.11 | $23.42 | 1735 |
| 2023-02-08 | 49.39 | $23.56 | 1100 |
| 2023-02-07 | 51.94 | $23.71 | 600 |
| 2023-02-06 | 50.48 | $23.62 | 700 |
| 2023-02-03 | 54.31 | $23.84 | 35114 |
| 2023-02-02 | 56.34 | $23.95 | 1047 |
| 2023-02-01 | 56.90 | $23.98 | 1000 |
| 2023-01-31 | 53.90 | $23.77 | 1100 |
| 2023-01-30 | 50.63 | $23.56 | 1100 |
| 2023-01-27 | 51.46 | $23.61 | 1310 |
| 2023-01-26 | 52.60 | $23.68 | 1100 |
| 2023-01-25 | 53.56 | $23.74 | 10900 |
| 2023-01-24 | 54.35 | $23.79 | 307 |
| 2023-01-23 | 54.66 | $23.81 | 300 |
| 2023-01-20 | 51.82 | $23.59 | 1700 |
| 2023-01-19 | 49.79 | $23.44 | 918 |
| 2023-01-18 | 53.20 | $23.68 | 832 |
| 2023-01-17 | 57.74 | $23.97 | 300 |
| 2023-01-13 | 58.56 | $24.02 | 1000 |
| 2023-01-12 | 57.18 | $23.90 | 2720 |
| 2023-01-11 | 56.49 | $23.84 | 1429 |
| 2023-01-10 | 55.23 | $23.73 | 1800 |
| 2023-01-09 | 54.78 | $23.69 | 4000 |
| 2023-01-06 | 54.67 | $23.68 | 2435 |
| 2023-01-05 | 48.70 | $23.17 | 1500 |
| 2023-01-04 | 51.61 | $23.40 | 2100 |
| 2023-01-03 | 48.83 | $23.18 | 6200 |
| 2022-12-30 | 47.66 | $23.09 | 1200 |
| 2022-12-29 | 49.70 | $23.26 | 4100 |
| 2022-12-28 | 46.23 | $22.99 | 12700 |
| 2022-12-27 | 47.85 | $23.13 | 2100 |
| 2022-12-23 | 46.97 | $23.06 | 401 |
| 2022-12-22 | 45.84 | $22.97 | 3624 |
| 2022-12-21 | 47.88 | $23.16 | 13200 |
| 2022-12-20 | 44.30 | $22.87 | 800 |
| 2022-12-19 | 44.90 | $22.93 | 1424 |
| 2022-12-16 | 45.20 | $22.96 | 1100 |
| 2022-12-15 | 46.95 | $23.14 | 838 |
| 2022-12-14 | 53.40 | $23.73 | 10630 |
| 2022-12-13 | 53.75 | $23.76 | 300 |
| 2022-12-12 | 51.39 | $23.53 | 1600 |
| 2022-12-09 | 49.36 | $23.34 | 1244 |
| 2022-12-08 | 50.09 | $23.41 | 6033 |
| 2022-12-07 | 48.85 | $23.29 | 2000 |
| 2022-12-06 | 49.43 | $23.35 | 1708 |
| 2022-12-05 | 51.27 | $23.54 | 618 |
| 2022-12-02 | 54.62 | $23.87 | 3400 |
| 2022-12-01 | 66.81 | $24.84 | 332 |
| 2022-11-30 | 65.37 | $24.65 | 100 |
| 2022-11-29 | 61.16 | $24.15 | 300 |
| 2022-11-28 | 62.02 | $24.21 | 600 |
| 2022-11-25 | 67.26 | $24.56 | 500 |
| 2022-11-23 | 66.72 | $24.49 | 131 |
| 2022-11-22 | 65.58 | $24.34 | 1924 |
| 2022-11-21 | 63.85 | $24.12 | 317 |
| 2022-11-18 | 63.38 | $24.06 | 3000 |
| 2022-11-17 | 62.52 | $23.95 | 229 |
| 2022-11-16 | 62.77 | $23.97 | 800 |
| 2022-11-15 | 63.26 | $24.01 | 1000 |
| 2022-11-14 | 61.99 | $23.83 | 1100 |
| 2022-11-11 | 63.97 | $24.00 | 4329 |
| 2022-11-10 | 62.57 | $23.79 | 9925 |
| 2022-11-09 | 54.67 | $22.80 | 1000 |
| 2022-11-08 | 57.46 | $23.04 | 3700 |
| 2022-11-07 | 56.67 | $22.95 | 233 |
| 2022-11-04 | 54.81 | $22.74 | 17546 |
| 2022-11-03 | 49.20 | $22.17 | 831 |
| 2022-11-02 | 51.10 | $22.35 | 2505 |
| 2022-11-01 | 54.32 | $22.64 | 800 |
| 2022-10-31 | 53.94 | $22.60 | 2009 |
| 2022-10-28 | 55.59 | $22.75 | 200 |
| 2022-10-27 | 51.04 | $22.27 | 500 |
| 2022-10-26 | 52.10 | $22.37 | 907 |
| 2022-10-25 | 52.30 | $22.39 | 1809 |
| 2022-10-24 | 49.16 | $22.06 | 1000 |
| 2022-10-21 | 46.51 | $21.80 | 1300 |
| 2022-10-20 | 42.00 | $21.39 | 1344 |
| 2022-10-19 | 43.71 | $21.59 | 1100 |
| 2022-10-18 | 45.47 | $21.79 | 1509 |
| 2022-10-17 | 43.19 | $21.58 | 2200 |
| 2022-10-14 | 38.03 | $21.14 | 2800 |
| 2022-10-13 | 41.18 | $21.53 | 2400 |
| 2022-10-12 | 34.88 | $21.05 | 1935 |
| 2022-10-11 | 34.88 | $21.05 | 1701 |
| 2022-10-10 | 35.38 | $21.12 | 3710 |
| 2022-10-07 | 36.29 | $21.25 | 1429 |
| 2022-10-06 | 40.34 | $21.78 | 902 |
| 2022-10-05 | 43.46 | $22.14 | 200 |
| 2022-10-04 | 43.82 | $22.18 | 340 |
| 2022-10-03 | 35.63 | $21.53 | 100 |
| 2022-09-30 | 30.27 | $21.17 | 1131 |
| 2022-09-29 | 32.87 | $21.53 | 3735 |
| 2022-09-28 | 35.26 | $21.83 | 2900 |
| 2022-09-27 | 27.77 | $21.38 | 416 |
| 2022-09-26 | 28.83 | $21.53 | 824 |
| 2022-09-23 | 30.06 | $21.70 | 500 |
| 2022-09-22 | 33.14 | $22.09 | 100 |
| 2022-09-21 | 34.26 | $22.22 | 116 |
| 2022-09-20 | 36.59 | $22.48 | 600 |
| 2022-09-19 | 39.34 | $22.76 | 349 |
| 2022-09-16 | 38.40 | $22.70 | 26 |
| 2022-09-15 | 39.97 | $22.86 | 609 |
| 2022-09-14 | 41.48 | $23.01 | 107 |
| 2022-09-13 | 41.88 | $23.05 | 1300 |
| 2022-09-12 | 50.87 | $23.82 | 900 |
| 2022-09-09 | 48.41 | $23.64 | 1340 |
| 2022-09-08 | 42.14 | $23.23 | 1200 |
| 2022-09-07 | 40.98 | $23.16 | 600 |
| 2022-09-06 | 34.35 | $22.79 | 700 |
| 2022-09-02 | 33.78 | $22.76 | 2200 |
| 2022-09-01 | 36.94 | $23.07 | 1900 |
| 2022-08-31 | 37.70 | $23.14 | 2200 |
| 2022-08-30 | 39.23 | $23.28 | 8048 |
| 2022-08-29 | 40.80 | $23.42 | 4332 |
| 2022-08-26 | 43.15 | $23.62 | 2200 |
| 2022-08-25 | 52.99 | $24.30 | 2500 |
| 2022-08-24 | 49.96 | $24.11 | 1400 |
| 2022-08-23 | 48.29 | $24.01 | 1338 |
| 2022-08-22 | 49.55 | $24.09 | 8700 |
| 2022-08-19 | 58.15 | $24.57 | 700 |
| 2022-08-18 | 61.99 | $24.75 | 614 |
| 2022-08-17 | 62.21 | $24.76 | 1142 |
| 2022-08-16 | 64.12 | $24.85 | 921 |
| 2022-08-15 | 63.65 | $24.81 | 1204 |
| 2022-08-12 | 63.19 | $24.77 | 2000 |
| 2022-08-11 | 60.96 | $24.58 | 115 |
| 2022-08-10 | 60.84 | $24.57 | 200 |
| 2022-08-09 | 55.72 | $24.17 | 100 |
| 2022-08-08 | 57.88 | $24.29 | 635 |
| 2022-08-05 | 58.23 | $24.31 | 700 |
| 2022-08-04 | 59.10 | $24.36 | 2700 |
| 2022-08-03 | 58.87 | $24.34 | 134 |
| 2022-08-02 | 56.27 | $24.12 | 3928 |
| 2022-08-01 | 59.17 | $24.30 | 307 |
| 2022-07-29 | 59.17 | $24.30 | 113 |
| 2022-07-28 | 59.17 | $24.30 | 437 |
| 2022-07-27 | 56.73 | $24.07 | 1720 |
| 2022-07-26 | 51.71 | $23.65 | 704 |
| 2022-07-25 | 52.40 | $23.70 | 1446 |
| 2022-07-22 | 50.79 | $23.57 | 2615 |
| 2022-07-21 | 52.21 | $23.68 | 5900 |
| 2022-07-20 | 49.78 | $23.48 | 100 |
| 2022-07-19 | 51.39 | $23.61 | 13342 |
| 2022-07-18 | 43.96 | $23.05 | 600 |
| 2022-07-15 | 45.49 | $23.18 | 1900 |
| 2022-07-14 | 39.81 | $22.81 | 105 |
| 2022-07-13 | 41.94 | $23.00 | 3100 |
| 2022-07-12 | 42.28 | $23.03 | 445 |
| 2022-07-11 | 42.61 | $23.06 | 100 |
| 2022-07-08 | 44.93 | $23.27 | 600 |
| 2022-07-07 | 44.93 | $23.27 | 619 |
| 2022-07-06 | 43.61 | $23.17 | 1100 |
| 2022-07-05 | 41.62 | $23.02 | 800 |
| 2022-07-01 | 43.98 | $23.26 | 319 |
| 2022-06-30 | 43.34 | $23.21 | 1000 |
| 2022-06-29 | 43.72 | $23.25 | 816 |
| 2022-06-28 | 44.08 | $23.29 | 839 |
| 2022-06-27 | 46.57 | $23.56 | 2800 |
| 2022-06-24 | 47.04 | $23.61 | 821 |
| 2022-06-23 | 41.34 | $23.10 | 7034 |
| 2022-06-22 | 40.13 | $23.00 | 2001 |
| 2022-06-21 | 39.67 | $22.96 | 2500 |
| 2022-06-17 | 34.01 | $22.50 | 500 |
| 2022-06-16 | 34.14 | $22.52 | 1100 |
| 2022-06-15 | 36.65 | $22.89 | 105 |
| 2022-06-14 | 33.52 | $22.64 | 800 |
| 2022-06-13 | 34.76 | $22.83 | 3544 |
| 2022-06-10 | 39.42 | $23.47 | 2823 |
| 2022-06-09 | 42.83 | $23.87 | 100 |
| 2022-06-08 | 47.31 | $24.33 | 3531 |
| 2022-06-07 | 50.70 | $24.64 | 100 |
| 2022-06-06 | 48.31 | $24.43 | 637 |
| 2022-06-03 | 48.42 | $24.44 | 204 |
| 2022-06-02 | 51.19 | $24.70 | 136 |
| 2022-06-01 | 47.21 | $24.34 | 3100 |
| 2022-05-31 | 49.22 | $24.53 | 17338 |
| 2022-05-27 | 49.01 | $24.51 | 8519 |
| 2022-05-26 | 46.17 | $24.25 | 2500 |
| 2022-05-25 | 43.88 | $24.05 | 1304 |
| 2022-05-24 | 43.31 | $24.00 | 1900 |
| 2022-05-23 | 42.07 | $23.89 | 2440 |
| 2022-05-20 | 39.70 | $23.68 | 2413 |
| 2022-05-19 | 37.73 | $23.51 | 2303 |
| 2022-05-18 | 39.53 | $23.76 | 7200 |
| 2022-05-17 | 45.85 | $24.52 | 500 |
| 2022-05-16 | 40.37 | $24.06 | 1000 |
| 2022-05-13 | 40.54 | $24.08 | 2300 |
| 2022-05-12 | 34.67 | $23.63 | 842 |
| 2022-05-11 | 35.04 | $23.68 | 3400 |
| 2022-05-10 | 37.27 | $23.98 | 1900 |
| 2022-05-09 | 36.50 | $23.92 | 3600 |
| 2022-05-06 | 39.92 | $24.36 | 1200 |
| 2022-05-05 | 41.08 | $24.50 | 3400 |
| 2022-05-04 | 47.66 | $25.20 | 2400 |
| 2022-05-03 | 41.70 | $24.73 | 1800 |
| 2022-05-02 | 39.90 | $24.60 | 1300 |
| 2022-04-29 | 40.17 | $24.63 | 1500 |
| 2022-04-28 | 45.03 | $25.13 | 2938 |
| 2022-04-27 | 41.82 | $24.89 | 2422 |
| 2022-04-26 | 41.55 | $24.87 | 5100 |
| 2022-04-25 | 47.76 | $25.46 | 5058 |
| 2022-04-22 | 46.07 | $25.33 | 4200 |
| 2022-04-21 | 51.27 | $25.76 | 2221 |
| 2022-04-20 | 54.53 | $26.00 | 3703 |
| 2022-04-19 | 50.27 | $25.66 | 11100 |
| 2022-04-18 | 48.38 | $25.52 | 3239 |
| 2022-04-14 | 49.79 | $25.63 | 3300 |
| 2022-04-13 | 51.89 | $25.79 | 4539 |
| 2022-04-12 | 50.15 | $25.65 | 7217 |
| 2022-04-11 | 53.01 | $25.87 | 2300 |
| 2022-04-08 | 56.06 | $26.09 | 2000 |
| 2022-04-07 | 57.20 | $26.17 | 802 |
| 2022-04-06 | 55.03 | $25.97 | 900 |
| 2022-04-05 | 54.04 | $25.88 | 3616 |
| 2022-04-04 | 55.86 | $26.02 | 5008 |
| 2022-04-01 | 55.76 | $26.01 | 800 |
| 2022-03-31 | 54.37 | $25.87 | 5207 |
| 2022-03-30 | 57.56 | $26.13 | 8542 |
| 2022-03-29 | 57.01 | $26.07 | 100 |
| 2022-03-28 | 54.96 | $25.85 | 10600 |
| 2022-03-25 | 53.53 | $25.70 | 3200 |
| 2022-03-24 | 53.85 | $25.73 | 2342 |
| 2022-03-23 | 51.71 | $25.50 | 1200 |
| 2022-03-22 | 55.66 | $25.87 | 6825 |
| 2022-03-21 | 54.04 | $25.69 | 3435 |
| 2022-03-18 | 54.57 | $25.74 | 3815 |
| 2022-03-17 | 52.45 | $25.50 | 700 |
| 2022-03-16 | 49.87 | $25.22 | 4510 |
| 2022-03-15 | 45.67 | $24.80 | 941 |
| 2022-03-14 | 41.08 | $24.39 | 1800 |
| 2022-03-11 | 38.81 | $24.20 | 1015 |
| 2022-03-10 | 41.20 | $24.50 | 1116 |
| 2022-03-09 | 42.95 | $24.71 | 1100 |
| 2022-03-08 | 33.77 | $23.99 | 4900 |
| 2022-03-07 | 34.72 | $24.12 | 303 |
| 2022-03-04 | 39.76 | $24.73 | 700 |
| 2022-03-03 | 42.85 | $25.05 | 900 |
| 2022-03-02 | 45.15 | $25.27 | 200 |
| 2022-03-01 | 41.49 | $25.00 | 600 |
| 2022-02-28 | 45.43 | $25.37 | 2300 |
| 2022-02-25 | 47.52 | $25.55 | 1400 |
| 2022-02-24 | 37.53 | $24.89 | 6742 |
| 2022-02-23 | 38.81 | $25.01 | 1440 |
| 2022-02-22 | 40.90 | $25.20 | 1600 |
| 2022-02-18 | 43.72 | $25.44 | 300 |
| 2022-02-17 | 44.09 | $25.47 | 5725 |
| 2022-02-16 | 46.91 | $25.70 | 1000 |
| 2022-02-15 | 45.62 | $25.61 | 517 |
| 2022-02-14 | 40.56 | $25.28 | 1100 |
| 2022-02-11 | 42.85 | $25.48 | 1800 |
| 2022-02-10 | 46.34 | $25.76 | 3104 |
| 2022-02-09 | 51.93 | $26.15 | 549 |
| 2022-02-08 | 47.11 | $25.84 | 2233 |
| 2022-02-07 | 43.65 | $25.64 | 1314 |
| 2022-02-04 | 43.79 | $25.65 | 436 |
| 2022-02-03 | 44.85 | $25.73 | 7535 |
| 2022-02-02 | 49.41 | $26.05 | 1111 |
| 2022-02-01 | 45.10 | $25.79 | 2000 |
| 2022-01-31 | 44.06 | $25.73 | 3236 |
| 2022-01-28 | 37.04 | $25.36 | 3024 |
| 2022-01-27 | 35.16 | $25.27 | 540 |
| 2022-01-26 | 36.31 | $25.37 | 3100 |
| 2022-01-25 | 37.83 | $25.50 | 11402 |
| 2022-01-24 | 40.29 | $25.70 | 21747 |
| 2022-01-21 | 39.92 | $25.68 | 2900 |
| 2022-01-20 | 41.90 | $25.84 | 2700 |
| 2022-01-19 | 45.38 | $26.10 | 7236 |
| 2022-01-18 | 45.66 | $26.12 | 2400 |
| 2022-01-14 | 51.82 | $26.53 | 700 |
| 2022-01-13 | 51.99 | $26.54 | 3000 |
| 2022-01-12 | 55.28 | $26.74 | 2700 |
| 2022-01-11 | 52.57 | $26.55 | 2000 |
| 2022-01-10 | 49.99 | $26.38 | 3203 |
| 2022-01-07 | 51.72 | $26.49 | 800 |
| 2022-01-06 | 52.19 | $26.52 | 322 |
| 2022-01-05 | 53.25 | $26.59 | 1300 |
| 2022-01-04 | 59.53 | $26.97 | 900 |
| 2022-01-03 | 57.79 | $26.83 | 2306 |
| 2021-12-31 | 58.30 | $26.86 | 4446 |
| 2021-12-30 | 57.83 | $26.82 | 2743 |
| 2021-12-29 | 59.59 | $26.93 | 100 |
| 2021-12-28 | 58.39 | $26.82 | 2100 |
| 2021-12-27 | 57.62 | $26.75 | 2109 |
| 2021-12-23 | 54.44 | $26.47 | 1700 |
| 2021-12-22 | 52.38 | $26.30 | 816 |
| 2021-12-21 | 48.33 | $25.99 | 2826 |
| 2021-12-20 | 44.58 | $25.73 | 1400 |
| 2021-12-17 | 45.92 | $25.84 | 7701 |
| 2021-12-16 | 51.25 | $26.24 | 944 |
| 2021-12-15 | 50.15 | $26.16 | 6400 |
| 2021-12-14 | 46.27 | $25.89 | 3119 |
| 2021-12-13 | 49.82 | $26.15 | 3607 |
| 2021-12-10 | 51.25 | $26.25 | 2432 |
| 2021-12-09 | 47.82 | $26.01 | 3633 |
| 2021-12-08 | 48.63 | $26.07 | 15700 |
| 2021-12-07 | 46.92 | $25.95 | 10803 |
| 2021-12-06 | 42.52 | $25.66 | 8800 |
| 2021-12-03 | 36.48 | $25.31 | 5600 |
| 2021-12-02 | 47.97 | $26.15 | 7800 |
| 2021-12-01 | 41.04 | $25.82 | 2600 |
| 2021-11-30 | 41.04 | $25.82 | 3100 |
| 2021-11-29 | 49.74 | $26.30 | 923 |
| 2021-11-26 | 44.11 | $26.06 | 1635 |
| 2021-11-24 | 55.73 | $26.53 | 8801 |
| 2021-11-23 | 58.53 | $26.62 | 8600 |
| 2021-11-22 | 57.63 | $26.58 | 11200 |
| 2021-11-19 | 60.11 | $26.66 | 2139 |
| 2021-11-18 | 62.34 | $26.73 | 2200 |
| 2021-11-17 | 62.15 | $26.72 | 4543 |
| 2021-11-16 | 61.59 | $26.69 | 5521 |
| 2021-11-15 | 61.88 | $26.70 | 5500 |
| 2021-11-12 | 62.71 | $26.73 | 6123 |
| 2021-11-11 | 59.99 | $26.57 | 2703 |
| 2021-11-10 | 61.59 | $26.63 | 6305 |
| 2021-11-09 | 65.18 | $26.76 | 3240 |
| 2021-11-08 | 63.63 | $26.66 | 5317 |
| 2021-11-05 | 65.85 | $26.74 | 9800 |
| 2021-11-04 | 64.83 | $26.67 | 2700 |
| 2021-11-03 | 64.54 | $26.65 | 800 |
| 2021-11-02 | 61.39 | $26.44 | 1400 |
| 2021-11-01 | 58.38 | $26.26 | 3641 |
| 2021-10-29 | 57.68 | $26.22 | 1746 |
| 2021-10-28 | 57.91 | $26.23 | 435 |
| 2021-10-27 | 54.26 | $26.02 | 8200 |
| 2021-10-26 | 56.94 | $26.14 | 2609 |
| 2021-10-25 | 54.64 | $26.01 | 4400 |
| 2021-10-22 | 57.56 | $26.14 | 2500 |
| 2021-10-21 | 56.71 | $26.09 | 2446 |
| 2021-10-20 | 56.93 | $26.10 | 400 |
| 2021-10-19 | 55.48 | $26.01 | 100 |
| 2021-10-18 | 53.67 | $25.90 | 207 |
| 2021-10-15 | 55.83 | $26.01 | 505 |
| 2021-10-14 | 53.23 | $25.85 | 610 |
| 2021-10-13 | 46.51 | $25.49 | 7200 |
| 2021-10-12 | 41.40 | $25.26 | 1043 |
| 2021-10-11 | 41.90 | $25.29 | 1800 |
| 2021-10-08 | 44.61 | $25.45 | 300 |
| 2021-10-07 | 44.18 | $25.43 | 1300 |
| 2021-10-06 | 38.03 | $25.16 | 800 |
| 2021-10-05 | 38.63 | $25.20 | 4700 |
| 2021-10-04 | 34.99 | $25.05 | 6200 |
| 2021-10-01 | 36.50 | $25.16 | 1700 |
| 2021-09-30 | 33.78 | $25.05 | 3400 |
| 2021-09-29 | 35.49 | $25.18 | 9300 |
| 2021-09-28 | 35.01 | $25.16 | 27800 |
| 2021-09-27 | 40.43 | $25.54 | 816 |
| 2021-09-24 | 42.05 | $25.64 | 500 |
| 2021-09-23 | 46.11 | $25.87 | 714 |
| 2021-09-22 | 40.93 | $25.65 | 1631 |
| 2021-09-21 | 35.88 | $25.46 | 1800 |
| 2021-09-20 | 33.90 | $25.39 | 2200 |
| 2021-09-17 | 39.53 | $25.73 | 2312 |
| 2021-09-16 | 45.43 | $26.01 | 500 |
| 2021-09-15 | 47.10 | $26.08 | 132 |
| 2021-09-14 | 42.51 | $25.92 | 11200 |
| 2021-09-13 | 44.10 | $25.99 | 5200 |
| 2021-09-10 | 42.04 | $25.92 | 800 |
| 2021-09-09 | 44.49 | $26.03 | 2820 |
| 2021-09-08 | 47.09 | $26.14 | 709 |
| 2021-09-07 | 49.08 | $26.22 | 2900 |
| 2021-09-03 | 57.74 | $26.52 | 1204 |
| 2021-09-02 | 56.78 | $26.48 | 1200 |
| 2021-09-01 | 56.54 | $26.47 | 6400 |
| 2021-08-31 | 57.74 | $26.51 | 7518 |
| 2021-08-30 | 59.85 | $26.58 | 608 |
| 2021-08-27 | 58.40 | $26.51 | 2337 |
| 2021-08-26 | 55.82 | $26.39 | 4400 |
| 2021-08-25 | 57.81 | $26.46 | 1546 |
| 2021-08-24 | 58.37 | $26.48 | 5800 |
| 2021-08-23 | 59.48 | $26.52 | 9446 |
| 2021-08-20 | 57.37 | $26.41 | 1700 |
| 2021-08-19 | 56.39 | $26.36 | 2200 |
| 2021-08-18 | 55.81 | $26.33 | 2116 |
| 2021-08-17 | 61.22 | $26.54 | 11605 |
| 2021-08-16 | 63.73 | $26.63 | 5608 |
| 2021-08-13 | 62.09 | $26.53 | 1200 |
| 2021-08-12 | 60.56 | $26.44 | 1037 |
| 2021-08-11 | 60.39 | $26.43 | 400 |
| 2021-08-10 | 58.01 | $26.29 | 5828 |
| 2021-08-09 | 56.59 | $26.21 | 4200 |
| 2021-08-06 | 57.28 | $26.24 | 907 |
| 2021-08-05 | 58.63 | $26.30 | 321 |
| 2021-08-04 | 56.51 | $26.17 | 341 |
| 2021-08-03 | 58.49 | $26.26 | 2000 |
| 2021-08-02 | 55.00 | $26.05 | 400 |
| 2021-07-30 | 54.66 | $26.03 | 1600 |
| 2021-07-29 | 55.06 | $26.05 | 15100 |
| 2021-07-28 | 51.15 | $25.82 | 7334 |
| 2021-07-27 | 51.71 | $25.85 | 2100 |
| 2021-07-26 | 52.99 | $25.92 | 5834 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-19.39
2026-07-22
Close Price
$33.23
Vol: 391
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -19.39 | $33.23 | 391 |
| 2026-07-21 | -29.00 | $33.13 | 143 |
| 2026-07-20 | -25.00 | $33.17 | 1435 |
| 2026-07-17 | -18.00 | $33.24 | 7700 |
| 2026-07-16 | 0.00 | $33.42 | 1300 |
| 2026-07-15 | -20.83 | $33.18 | 131 |
| 2026-07-14 | -29.17 | $33.10 | 1100 |
| 2026-07-13 | -11.46 | $33.27 | 408 |
| 2026-07-10 | -2.08 | $33.36 | 401 |
| 2026-07-09 | -17.54 | $33.18 | 200 |
| 2026-07-08 | -21.93 | $33.13 | 1821 |
| 2026-07-07 | -3.51 | $33.34 | 1300 |
| 2026-07-06 | 0.00 | $33.38 | 500 |
| 2026-07-02 | 0.00 | $33.24 | 1100 |
| 2026-07-01 | -42.55 | $32.78 | 1627 |
| 2026-06-30 | -42.55 | $32.78 | 944 |
| 2026-06-29 | -50.00 | $32.71 | 624 |
| 2026-06-26 | -75.53 | $32.47 | 1200 |
| 2026-06-25 | -65.96 | $32.56 | 1433 |
| 2026-06-24 | -78.72 | $32.44 | 1400 |
| 2026-06-23 | -77.66 | $32.45 | 608 |
| 2026-06-22 | -54.26 | $32.67 | 202 |
| 2026-06-18 | -44.68 | $32.76 | 314 |
| 2026-06-17 | -55.32 | $32.66 | 730 |
| 2026-06-16 | -12.77 | $33.06 | 7212 |
| 2026-06-15 | -5.95 | $33.03 | 600 |
| 2026-06-12 | -5.88 | $32.88 | 1100 |
| 2026-06-11 | -17.65 | $32.80 | 1819 |
| 2026-06-10 | -55.43 | $32.41 | 907 |
| 2026-06-09 | -35.87 | $32.59 | 2500 |
| 2026-06-08 | -54.35 | $32.42 | 1510 |
| 2026-06-05 | -50.00 | $32.46 | 2200 |
| 2026-06-04 | -2.17 | $32.90 | 9639 |
| 2026-06-03 | -16.85 | $32.74 | 2000 |
| 2026-06-02 | 0.00 | $32.89 | 3300 |
| 2026-06-01 | -26.14 | $32.65 | 907 |
| 2026-05-29 | -25.00 | $32.66 | 4725 |
| 2026-05-28 | -19.32 | $32.71 | 1535 |
| 2026-05-27 | -4.55 | $32.84 | 127 |
| 2026-05-26 | -11.36 | $32.78 | 700 |
| 2026-05-22 | 0.00 | $32.79 | 200 |
| 2026-05-21 | -14.10 | $32.67 | 3900 |
| 2026-05-20 | -29.49 | $32.55 | 2704 |
| 2026-05-19 | -52.56 | $32.37 | 1312 |
| 2026-05-18 | -28.21 | $32.56 | 635 |
| 2026-05-15 | -66.67 | $32.26 | 2500 |
| 2026-05-14 | -39.74 | $32.47 | 800 |
| 2026-05-13 | -78.21 | $32.17 | 5200 |
| 2026-05-12 | -61.86 | $32.18 | 1200 |
| 2026-05-11 | -51.55 | $32.28 | 800 |
| 2026-05-08 | -35.16 | $32.33 | 4536 |
| 2026-05-07 | -38.28 | $32.29 | 1204 |
| 2026-05-06 | 0.00 | $32.78 | 7800 |
| 2026-05-05 | -29.08 | $32.32 | 6200 |
| 2026-05-04 | -23.94 | $32.22 | 300 |
| 2026-05-01 | -7.48 | $32.54 | 500 |
| 2026-04-30 | -6.43 | $32.52 | 4508 |
| 2026-04-29 | -19.68 | $32.19 | 200 |
| 2026-04-28 | -15.97 | $32.26 | 300 |
| 2026-04-27 | -7.90 | $32.45 | 1345 |
| 2026-04-24 | 0.00 | $32.68 | 6102 |
| 2026-04-23 | -0.69 | $32.57 | 248 |
| 2026-04-22 | -10.31 | $32.29 | 227 |
| 2026-04-21 | -14.43 | $32.17 | 1336 |
| 2026-04-20 | -4.81 | $32.45 | 1342 |
| 2026-04-17 | -2.06 | $32.53 | 1700 |
| 2026-04-16 | -0.42 | $32.04 | 3700 |
| 2026-04-15 | -2.54 | $31.98 | 5300 |
| 2026-04-14 | -0.42 | $32.03 | 1600 |
| 2026-04-13 | 0.00 | $31.84 | 3702 |
| 2026-04-10 | -5.00 | $31.58 | 3733 |
| 2026-04-09 | -1.50 | $31.65 | 4400 |
| 2026-04-08 | -1.06 | $31.54 | 4831 |
| 2026-04-07 | -54.50 | $30.69 | 1108 |
| 2026-04-06 | -57.08 | $30.68 | 2844 |
| 2026-04-02 | -62.23 | $30.56 | 4939 |
| 2026-04-01 | -66.67 | $30.51 | 4946 |
| 2026-03-31 | -77.29 | $30.35 | 18300 |
| 2026-03-30 | -96.66 | $29.78 | 2000 |
| 2026-03-27 | -98.01 | $29.75 | 2748 |
| 2026-03-26 | -99.71 | $30.00 | 4800 |
| 2026-03-25 | -89.83 | $30.37 | 449 |
| 2026-03-24 | -94.48 | $30.21 | 646 |
| 2026-03-23 | -90.41 | $30.35 | 511 |
| 2026-03-20 | -100.00 | $30.02 | 3777 |
| 2026-03-19 | -95.65 | $30.60 | 3807 |
| 2026-03-18 | -100.00 | $30.69 | 1200 |
| 2026-03-17 | -82.66 | $31.41 | 2600 |
| 2026-03-16 | -83.06 | $31.40 | 900 |
| 2026-03-13 | -100.00 | $30.98 | 5620 |
| 2026-03-12 | -100.00 | $31.14 | 3100 |
| 2026-03-11 | -92.23 | $31.56 | 1200 |
| 2026-03-10 | -85.64 | $31.73 | 600 |
| 2026-03-09 | -77.72 | $31.89 | 4800 |
| 2026-03-06 | -100.00 | $31.94 | 145 |
| 2026-03-05 | -90.21 | $32.17 | 4700 |
| 2026-03-04 | -72.13 | $32.58 | 11448 |
| 2026-03-03 | -76.23 | $32.53 | 2400 |
| 2026-03-02 | -17.72 | $33.18 | 1409 |
| 2026-02-27 | 0.00 | $33.46 | 900 |
| 2026-02-26 | -12.90 | $33.23 | 2111 |
| 2026-02-25 | -14.71 | $33.18 | 2900 |
| 2026-02-24 | -3.53 | $33.37 | 900 |
| 2026-02-23 | -18.23 | $33.08 | 3025 |
| 2026-02-20 | -11.32 | $33.19 | 48900 |
| 2026-02-19 | -17.92 | $33.05 | 3600 |
| 2026-02-18 | -12.34 | $33.14 | 4200 |
| 2026-02-17 | -11.06 | $33.17 | 4700 |
| 2026-02-13 | -5.96 | $33.29 | 1627 |
| 2026-02-12 | -11.06 | $33.17 | 1635 |
| 2026-02-11 | -1.28 | $33.40 | 3723 |
| 2026-02-10 | -4.33 | $33.29 | 9900 |
| 2026-02-09 | 0.00 | $33.24 | 600 |
| 2026-02-06 | 0.00 | $33.16 | 6700 |
| 2026-02-05 | -9.90 | $32.68 | 3000 |
| 2026-02-04 | -4.07 | $32.60 | 1100 |
| 2026-02-03 | 0.00 | $32.45 | 3820 |
| 2026-02-02 | 0.00 | $32.40 | 949 |
| 2026-01-30 | -7.52 | $32.04 | 2112 |
| 2026-01-29 | 0.00 | $32.12 | 1380 |
| 2026-01-28 | -11.01 | $31.78 | 2107 |
| 2026-01-27 | -1.83 | $31.88 | 620 |
| 2026-01-26 | -1.14 | $31.68 | 3226 |
| 2026-01-23 | -12.94 | $31.55 | 12700 |
| 2026-01-22 | -23.53 | $31.46 | 6817 |
| 2026-01-21 | -41.18 | $31.31 | 2600 |
| 2026-01-20 | -43.53 | $31.29 | 1139 |
| 2026-01-16 | -4.55 | $31.62 | 5100 |
| 2026-01-15 | -14.13 | $31.48 | 1141 |
| 2026-01-14 | 0.00 | $31.39 | 5837 |
| 2026-01-13 | -7.94 | $31.27 | 1210 |
| 2026-01-12 | 0.00 | $31.32 | 1348 |
| 2026-01-09 | -55.00 | $31.14 | 1830 |
| 2026-01-08 | -69.00 | $31.00 | 831 |
| 2026-01-07 | -70.00 | $30.99 | 3500 |
| 2026-01-06 | -43.00 | $31.26 | 3500 |
| 2026-01-05 | -66.00 | $31.03 | 5034 |
| 2026-01-02 | -75.00 | $30.94 | 1600 |
| 2025-12-31 | -76.00 | $30.93 | 817 |
| 2025-12-30 | -61.00 | $31.08 | 2515 |
| 2025-12-29 | -56.00 | $31.13 | 2533 |
| 2025-12-26 | -47.00 | $31.22 | 6303 |
| 2025-12-24 | -54.00 | $31.15 | 640 |
| 2025-12-23 | -63.00 | $31.06 | 8584 |
| 2025-12-22 | -71.00 | $30.98 | 8830 |
| 2025-12-19 | -81.00 | $30.88 | 9300 |
| 2025-12-18 | -68.94 | $30.78 | 4500 |
| 2025-12-17 | -75.76 | $30.69 | 1100 |
| 2025-12-16 | -59.09 | $30.91 | 3115 |
| 2025-12-15 | -40.91 | $31.15 | 601 |
| 2025-12-12 | -52.27 | $31.00 | 5700 |
| 2025-12-11 | 0.00 | $31.69 | 400 |
| 2025-12-10 | -7.03 | $31.56 | 4100 |
| 2025-12-09 | -22.12 | $31.25 | 400 |
| 2025-12-08 | -17.70 | $31.30 | 300 |
| 2025-12-05 | -34.90 | $31.34 | 300 |
| 2025-12-04 | -36.91 | $31.31 | 1600 |
| 2025-12-03 | -31.54 | $31.39 | 300 |
| 2025-12-02 | -39.60 | $31.27 | 3238 |
| 2025-12-01 | -39.60 | $31.27 | 2430 |
| 2025-11-28 | -24.16 | $31.50 | 1700 |
| 2025-11-26 | -44.30 | $31.20 | 400 |
| 2025-11-25 | -48.99 | $31.13 | 1335 |
| 2025-11-24 | -70.47 | $30.81 | 5400 |
| 2025-11-21 | -70.47 | $30.81 | 400 |
| 2025-11-20 | -100.00 | $30.37 | 743 |
| 2025-11-19 | -87.14 | $30.64 | 4000 |
| 2025-11-18 | -80.71 | $30.73 | 2300 |
| 2025-11-17 | -80.71 | $30.73 | 500 |
| 2025-11-14 | -60.71 | $31.01 | 440 |
| 2025-11-13 | -52.86 | $31.12 | 1300 |
| 2025-11-12 | -40.71 | $31.29 | 1200 |
| 2025-11-11 | -51.43 | $31.14 | 1100 |
| 2025-11-10 | -72.14 | $30.85 | 6534 |
| 2025-11-07 | -90.00 | $30.60 | 4700 |
| 2025-11-06 | -96.95 | $30.50 | 8900 |
| 2025-11-05 | -88.03 | $30.74 | 6340 |
| 2025-11-04 | -100.00 | $30.60 | 242 |
| 2025-11-03 | -100.00 | $30.77 | 1000 |
| 2025-10-31 | -88.89 | $30.97 | 2745 |
| 2025-10-30 | -80.77 | $31.14 | 233 |
| 2025-10-29 | -67.95 | $31.24 | 810 |
| 2025-10-28 | -24.36 | $31.58 | 4420 |
| 2025-10-27 | -6.59 | $31.71 | 1049 |
| 2025-10-24 | -15.24 | $31.61 | 2100 |
| 2025-10-23 | -14.05 | $31.60 | 1747 |
| 2025-10-22 | -17.36 | $31.56 | 508 |
| 2025-10-21 | -2.48 | $31.74 | 1306 |
| 2025-10-20 | 0.00 | $31.77 | 700 |
| 2025-10-17 | 0.00 | $31.68 | 1311 |
| 2025-10-16 | -9.62 | $31.50 | 2215 |
| 2025-10-15 | -12.50 | $31.47 | 2215 |
| 2025-10-14 | -26.92 | $31.32 | 1600 |
| 2025-10-13 | -39.42 | $31.19 | 5026 |
| 2025-10-10 | -58.65 | $30.99 | 311 |
| 2025-10-09 | -27.88 | $31.31 | 4300 |
| 2025-10-08 | -18.27 | $31.41 | 400 |
| 2025-10-07 | -28.85 | $31.30 | 1700 |
| 2025-10-06 | -13.46 | $31.46 | 1834 |
| 2025-10-03 | -11.54 | $31.48 | 5413 |
| 2025-10-02 | -22.33 | $31.36 | 3100 |
| 2025-10-01 | -29.13 | $31.29 | 1700 |
| 2025-09-30 | -44.66 | $31.13 | 900 |
| 2025-09-29 | -84.47 | $30.72 | 4100 |
| 2025-09-26 | -92.23 | $30.64 | 740 |
| 2025-09-25 | -93.68 | $30.70 | 800 |
| 2025-09-24 | -73.40 | $30.90 | 1000 |
| 2025-09-23 | -57.45 | $31.05 | 939 |
| 2025-09-22 | -59.57 | $31.03 | 2800 |
| 2025-09-19 | -53.19 | $31.09 | 1216 |
| 2025-09-18 | -48.94 | $31.13 | 900 |
| 2025-09-17 | -52.13 | $31.10 | 3312 |
| 2025-09-16 | -51.06 | $31.11 | 1400 |
| 2025-09-15 | -41.49 | $31.20 | 6107 |
| 2025-09-12 | -12.00 | $31.31 | 348 |
| 2025-09-11 | 0.00 | $31.40 | 1641 |
| 2025-09-10 | -5.36 | $31.18 | 2000 |
| 2025-09-09 | -7.94 | $31.12 | 808 |
| 2025-09-08 | 0.00 | $31.17 | 1634 |
| 2025-09-05 | -14.29 | $31.08 | 526 |
| 2025-09-04 | -29.58 | $30.96 | 2304 |
| 2025-09-03 | -36.94 | $30.76 | 1729 |
| 2025-09-02 | -45.95 | $30.66 | 1600 |
| 2025-08-29 | -29.73 | $30.84 | 736 |
| 2025-08-28 | -21.55 | $30.92 | 5900 |
| 2025-08-27 | -21.55 | $30.92 | 408 |
| 2025-08-26 | -16.38 | $30.98 | 1500 |
| 2025-08-25 | -25.00 | $30.88 | 11900 |
| 2025-08-22 | 0.00 | $31.17 | 800 |
| 2025-08-21 | -34.81 | $30.89 | 723 |
| 2025-08-20 | -21.48 | $31.07 | 641 |
| 2025-08-19 | -37.78 | $30.85 | 1600 |
| 2025-08-18 | -44.44 | $30.76 | 726 |
| 2025-08-15 | -41.48 | $30.80 | 1018 |
| 2025-08-14 | -37.78 | $30.85 | 1933 |
| 2025-08-13 | -39.26 | $30.83 | 4109 |
| 2025-08-12 | -45.93 | $30.74 | 1000 |
| 2025-08-11 | -54.07 | $30.63 | 500 |
| 2025-08-08 | -51.85 | $30.66 | 2500 |
| 2025-08-07 | -62.22 | $30.52 | 1000 |
| 2025-08-06 | -77.78 | $30.31 | 7544 |
| 2025-08-05 | -83.70 | $30.23 | 300 |
| 2025-08-04 | -71.11 | $30.40 | 2300 |
| 2025-08-01 | -88.15 | $30.17 | 1400 |
| 2025-07-31 | -100.00 | $30.26 | 1339 |
| 2025-07-30 | -89.01 | $30.55 | 1231 |
| 2025-07-29 | -64.63 | $30.83 | 2500 |
| 2025-07-28 | -50.00 | $30.95 | 2200 |
| 2025-07-25 | 0.00 | $31.36 | 2207 |
| 2025-07-24 | -2.25 | $31.30 | 541 |
| 2025-07-23 | 0.00 | $31.27 | 3200 |
| 2025-07-22 | 0.00 | $31.17 | 1832 |
| 2025-07-21 | -26.13 | $30.86 | 2800 |
| 2025-07-18 | -14.41 | $30.99 | 148 |
| 2025-07-17 | 0.00 | $31.15 | 605 |
| 2025-07-16 | -29.36 | $30.81 | 1300 |
| 2025-07-15 | -51.38 | $30.57 | 1222 |
| 2025-07-14 | -33.03 | $30.77 | 442 |
| 2025-07-11 | -26.61 | $30.84 | 10200 |
| 2025-07-10 | -5.50 | $31.07 | 400 |
| 2025-07-09 | -17.43 | $30.94 | 1621 |
| 2025-07-08 | -19.27 | $30.92 | 5200 |
| 2025-07-07 | -22.94 | $30.88 | 2500 |
| 2025-07-03 | -5.50 | $31.07 | 2128 |
| 2025-07-02 | 0.00 | $31.10 | 14800 |
| 2025-07-01 | -4.30 | $30.93 | 4000 |
| 2025-06-30 | -13.79 | $30.79 | 1030 |
| 2025-06-27 | -22.99 | $30.71 | 1200 |
| 2025-06-26 | -40.23 | $30.56 | 2908 |
| 2025-06-25 | -64.37 | $30.35 | 8218 |
| 2025-06-24 | -32.18 | $30.63 | 900 |
| 2025-06-23 | -70.11 | $30.30 | 1200 |
| 2025-06-20 | -100.00 | $30.09 | 1700 |
| 2025-06-18 | -91.03 | $30.20 | 900 |
| 2025-06-17 | -85.90 | $30.24 | 3000 |
| 2025-06-16 | -42.31 | $30.58 | 2400 |
| 2025-06-13 | -47.44 | $30.54 | 4014 |
| 2025-06-12 | 0.00 | $30.91 | 5700 |
| 2025-06-11 | -15.83 | $30.68 | 2837 |
| 2025-06-10 | -13.33 | $30.71 | 3600 |
| 2025-06-09 | -12.26 | $30.60 | 1000 |
| 2025-06-06 | -0.84 | $30.67 | 300 |
| 2025-06-05 | -11.67 | $30.54 | 405 |
| 2025-06-04 | -7.50 | $30.59 | 2238 |
| 2025-06-03 | -7.96 | $30.45 | 1900 |
| 2025-06-02 | -6.19 | $30.47 | 3900 |
| 2025-05-30 | -6.19 | $30.47 | 7132 |
| 2025-05-29 | -9.72 | $30.40 | 17719 |
| 2025-05-28 | -16.40 | $30.23 | 2100 |
| 2025-05-27 | -2.65 | $30.49 | 1734 |
| 2025-05-23 | -21.69 | $30.13 | 138 |
| 2025-05-22 | -19.58 | $30.17 | 427 |
| 2025-05-21 | -12.25 | $30.29 | 1600 |
| 2025-05-20 | -0.48 | $30.45 | 214 |
| 2025-05-19 | -0.43 | $30.41 | 5613 |
| 2025-05-16 | 0.00 | $30.22 | 100 |
| 2025-05-15 | 0.00 | $30.12 | 4724 |
| 2025-05-14 | -11.17 | $29.68 | 12410 |
| 2025-05-13 | -4.26 | $29.81 | 3500 |
| 2025-05-12 | 0.00 | $29.87 | 7700 |
| 2025-05-09 | -12.44 | $29.49 | 5615 |
| 2025-05-08 | -11.11 | $29.48 | 2008 |
| 2025-05-07 | -4.48 | $29.60 | 10507 |
| 2025-05-06 | -7.16 | $29.51 | 16500 |
| 2025-05-05 | -3.14 | $29.64 | 13431 |
| 2025-05-02 | -0.29 | $29.71 | 3508 |
| 2025-05-01 | -4.68 | $29.10 | 14800 |
| 2025-04-30 | -2.34 | $29.17 | 3611 |
| 2025-04-29 | -9.03 | $28.97 | 2030 |
| 2025-04-28 | -11.71 | $28.89 | 9240 |
| 2025-04-25 | -13.33 | $28.85 | 503 |
| 2025-04-24 | -19.69 | $28.82 | 11942 |
| 2025-04-23 | -30.67 | $28.51 | 3416 |
| 2025-04-22 | -33.53 | $28.51 | 1046 |
| 2025-04-21 | -48.24 | $28.01 | 5236 |
| 2025-04-17 | -37.94 | $28.36 | 8407 |
| 2025-04-16 | -46.15 | $28.14 | 1423 |
| 2025-04-15 | -38.16 | $28.47 | 1300 |
| 2025-04-14 | -34.82 | $28.59 | 15928 |
| 2025-04-11 | -45.16 | $28.29 | 2221 |
| 2025-04-10 | -59.41 | $27.76 | 4900 |
| 2025-04-09 | -51.08 | $28.07 | 3436 |
| 2025-04-08 | -92.20 | $26.54 | 906 |
| 2025-04-07 | -86.39 | $26.77 | 14900 |
| 2025-04-04 | -100.00 | $27.24 | 21700 |
| 2025-04-03 | -100.00 | $28.85 | 2900 |
| 2025-04-02 | -79.62 | $29.24 | 4600 |
| 2025-04-01 | -86.62 | $29.13 | 2500 |
| 2025-03-31 | -82.17 | $29.20 | 2200 |
| 2025-03-28 | -100.00 | $29.12 | 1117 |
| 2025-03-27 | -87.50 | $29.44 | 2521 |
| 2025-03-26 | -90.00 | $29.41 | 4119 |
| 2025-03-25 | -80.00 | $29.53 | 17200 |
| 2025-03-24 | -70.83 | $29.64 | 1200 |
| 2025-03-21 | -80.00 | $29.53 | 2510 |
| 2025-03-20 | -60.83 | $29.76 | 500 |
| 2025-03-19 | -54.17 | $29.84 | 2316 |
| 2025-03-18 | -60.00 | $29.77 | 733 |
| 2025-03-17 | -43.33 | $29.97 | 900 |
| 2025-03-14 | -72.50 | $29.62 | 1016 |
| 2025-03-13 | -100.00 | $29.29 | 845 |
| 2025-03-12 | -91.35 | $29.54 | 1800 |
| 2025-03-11 | -65.77 | $29.76 | 8620 |
| 2025-03-10 | -36.29 | $30.04 | 7223 |
| 2025-03-07 | 0.00 | $30.49 | 5200 |
| 2025-03-06 | -17.86 | $30.06 | 4443 |
| 2025-03-05 | -0.89 | $30.25 | 1200 |
| 2025-03-04 | -42.62 | $29.74 | 11900 |
| 2025-03-03 | -26.76 | $29.88 | 6700 |
| 2025-02-28 | -28.87 | $29.85 | 9100 |
| 2025-02-27 | -48.59 | $29.57 | 7100 |
| 2025-02-26 | -26.06 | $29.89 | 45100 |
| 2025-02-25 | -5.00 | $29.98 | 445 |
| 2025-02-24 | -15.83 | $29.85 | 8920 |
| 2025-02-21 | -6.72 | $29.95 | 1326 |
| 2025-02-20 | 0.00 | $29.95 | 541 |
| 2025-02-19 | -3.13 | $29.77 | 440 |
| 2025-02-18 | 0.00 | $29.71 | 2744 |
| 2025-02-14 | -20.69 | $29.53 | 5000 |
| 2025-02-13 | 0.00 | $29.66 | 4700 |
| 2025-02-12 | -13.33 | $29.45 | 122 |
| 2025-02-11 | -10.76 | $29.44 | 4610 |
| 2025-02-10 | -18.60 | $29.29 | 1000 |
| 2025-02-07 | -24.42 | $29.19 | 5236 |
| 2025-02-06 | -13.37 | $29.38 | 1300 |
| 2025-02-05 | -14.53 | $29.36 | 4219 |
| 2025-02-04 | -26.74 | $29.15 | 1412 |
| 2025-02-03 | -33.72 | $29.03 | 8816 |
| 2025-01-31 | -18.60 | $29.29 | 816 |
| 2025-01-30 | -15.12 | $29.35 | 7447 |
| 2025-01-29 | -34.88 | $29.01 | 5100 |
| 2025-01-28 | -31.40 | $29.07 | 2923 |
| 2025-01-27 | -25.58 | $29.17 | 3623 |
| 2025-01-24 | -2.91 | $29.56 | 4100 |
| 2025-01-23 | 0.00 | $29.43 | 1200 |
| 2025-01-22 | -4.73 | $29.30 | 6235 |
| 2025-01-21 | 0.00 | $29.30 | 3000 |
| 2025-01-17 | -30.94 | $28.85 | 2000 |
| 2025-01-16 | -46.53 | $28.66 | 3300 |
| 2025-01-15 | -65.63 | $28.44 | 900 |
| 2025-01-14 | -81.25 | $28.19 | 25700 |
| 2025-01-13 | -90.12 | $28.06 | 3828 |
| 2025-01-10 | -99.39 | $28.07 | 4224 |
| 2025-01-08 | -81.88 | $28.48 | 714 |
| 2025-01-07 | -86.93 | $28.41 | 2200 |
| 2025-01-06 | -86.05 | $28.45 | 1108 |
| 2025-01-03 | -84.30 | $28.48 | 7000 |
| 2025-01-02 | -93.60 | $28.32 | 2300 |
| 2024-12-31 | -87.21 | $28.43 | 10336 |
| 2024-12-30 | -83.80 | $28.50 | 8100 |
| 2024-12-27 | -69.27 | $28.76 | 1700 |
| 2024-12-26 | -75.27 | $28.89 | 300 |
| 2024-12-24 | -76.36 | $28.86 | 1200 |
| 2024-12-23 | -83.64 | $28.66 | 10200 |
| 2024-12-20 | -90.91 | $28.46 | 5103 |
| 2024-12-19 | -100.00 | $28.42 | 10507 |
| 2024-12-18 | -100.00 | $28.63 | 3429 |
| 2024-12-17 | -81.37 | $29.30 | 1100 |
| 2024-12-16 | -75.49 | $29.42 | 1228 |
| 2024-12-13 | -79.90 | $29.33 | 1800 |
| 2024-12-12 | -71.08 | $29.51 | 1000 |
| 2024-12-11 | -64.71 | $29.64 | 3844 |
| 2024-12-10 | -75.00 | $29.43 | 5638 |
| 2024-12-09 | -59.80 | $29.74 | 210 |
| 2024-12-06 | -56.86 | $29.80 | 1200 |
| 2024-12-05 | -54.41 | $29.85 | 700 |
| 2024-12-04 | -57.84 | $29.78 | 1147 |
| 2024-12-03 | -57.84 | $29.78 | 300 |
| 2024-12-02 | -50.49 | $29.93 | 3500 |
| 2024-11-29 | -53.43 | $29.87 | 424 |
| 2024-11-27 | -61.27 | $29.71 | 5400 |
| 2024-11-26 | -39.83 | $29.63 | 2000 |
| 2024-11-25 | -46.61 | $29.55 | 2048 |
| 2024-11-22 | -50.85 | $29.50 | 1300 |
| 2024-11-21 | -72.03 | $29.25 | 8800 |
| 2024-11-20 | -86.44 | $29.08 | 123112 |
| 2024-11-19 | -88.18 | $29.13 | 145400 |
| 2024-11-18 | -90.09 | $29.13 | 300 |
| 2024-11-15 | -98.26 | $29.04 | 8534 |
| 2024-11-14 | -100.00 | $29.28 | 1300 |
| 2024-11-13 | -90.43 | $29.44 | 1145 |
| 2024-11-12 | -86.61 | $29.51 | 2800 |
| 2024-11-11 | -54.46 | $29.87 | 1216 |
| 2024-11-08 | -43.75 | $29.99 | 3134 |
| 2024-11-07 | -40.18 | $30.03 | 100 |
| 2024-11-06 | -56.25 | $29.85 | 1200 |
| 2024-11-05 | -58.93 | $29.82 | 10900 |
| 2024-11-04 | -89.29 | $29.48 | 1800 |
| 2024-11-01 | -84.82 | $29.53 | 700 |
| 2024-10-31 | -92.86 | $29.44 | 1800 |
| 2024-10-30 | -79.76 | $29.81 | 2948 |
| 2024-10-29 | -78.95 | $29.88 | 3047 |
| 2024-10-28 | -63.16 | $30.00 | 1200 |
| 2024-10-25 | -77.63 | $29.89 | 2537 |
| 2024-10-24 | -59.21 | $30.03 | 330 |
| 2024-10-23 | -65.79 | $29.98 | 9100 |
| 2024-10-22 | -50.00 | $30.10 | 2600 |
| 2024-10-21 | -42.11 | $30.16 | 300 |
| 2024-10-18 | -11.84 | $30.39 | 400 |
| 2024-10-17 | -15.79 | $30.36 | 4800 |
| 2024-10-16 | -38.67 | $30.18 | 3546 |
| 2024-10-15 | -45.33 | $30.13 | 4200 |
| 2024-10-14 | -16.00 | $30.35 | 2000 |
| 2024-10-11 | -42.67 | $30.15 | 300 |
| 2024-10-10 | -71.43 | $29.92 | 200 |
| 2024-10-09 | -48.91 | $30.02 | 100 |
| 2024-10-08 | -39.74 | $29.87 | 1111 |
| 2024-10-07 | -49.67 | $29.72 | 6140 |
| 2024-10-04 | -39.74 | $29.87 | 2302 |
| 2024-10-03 | -41.06 | $29.85 | 640 |
| 2024-10-02 | -26.49 | $30.07 | 5000 |
| 2024-10-01 | -27.81 | $30.05 | 3637 |
| 2024-09-30 | -21.19 | $30.15 | 1000 |
| 2024-09-27 | -13.25 | $30.27 | 1135 |
| 2024-09-26 | 0.00 | $30.45 | 1935 |
| 2024-09-25 | -7.32 | $30.10 | 3000 |
| 2024-09-24 | -3.39 | $30.10 | 1004 |
| 2024-09-23 | -8.62 | $30.02 | 2250 |
| 2024-09-20 | -25.86 | $29.82 | 400 |
| 2024-09-19 | -5.17 | $30.06 | 414 |
| 2024-09-18 | -25.49 | $29.72 | 5200 |
| 2024-09-17 | -14.71 | $29.83 | 2100 |
| 2024-09-16 | -6.25 | $29.91 | 4800 |
| 2024-09-13 | -6.54 | $29.73 | 5800 |
| 2024-09-12 | -20.00 | $29.57 | 200 |
| 2024-09-11 | -32.86 | $29.34 | 449 |
| 2024-09-10 | -27.49 | $29.33 | 1747 |
| 2024-09-09 | -27.37 | $29.31 | 1107 |
| 2024-09-06 | -44.13 | $29.01 | 6500 |
| 2024-09-05 | -24.60 | $29.34 | 2800 |
| 2024-09-04 | -13.24 | $29.51 | 100 |
| 2024-09-03 | -16.90 | $29.43 | 11711 |
| 2024-08-30 | 0.00 | $29.77 | 4334 |
| 2024-08-29 | -6.17 | $29.59 | 3121 |
| 2024-08-28 | -5.14 | $29.49 | 1500 |
| 2024-08-27 | -2.80 | $29.54 | 1900 |
| 2024-08-26 | -4.23 | $29.50 | 1231 |
| 2024-08-23 | 0.00 | $29.52 | 400 |
| 2024-08-22 | -5.41 | $29.21 | 1200 |
| 2024-08-21 | 0.00 | $29.25 | 1100 |
| 2024-08-20 | -1.23 | $29.07 | 1835 |
| 2024-08-19 | 0.00 | $29.02 | 1500 |
| 2024-08-16 | -0.74 | $28.80 | 902 |
| 2024-08-15 | -1.48 | $28.79 | 3800 |
| 2024-08-14 | -15.08 | $28.53 | 1717 |
| 2024-08-13 | -28.57 | $28.36 | 1000 |
| 2024-08-12 | -56.35 | $28.01 | 334 |
| 2024-08-09 | -45.24 | $28.15 | 1000 |
| 2024-08-08 | -51.59 | $28.07 | 824 |
| 2024-08-07 | -88.10 | $27.61 | 1800 |
| 2024-08-06 | -80.95 | $27.70 | 300 |
| 2024-08-05 | -99.21 | $27.47 | 11900 |
| 2024-08-02 | -77.27 | $28.04 | 1400 |
| 2024-08-01 | -59.34 | $28.18 | 900 |
| 2024-07-31 | -27.47 | $28.47 | 200 |
| 2024-07-30 | -44.64 | $28.22 | 1200 |
| 2024-07-29 | -38.39 | $28.29 | 1327 |
| 2024-07-26 | -33.93 | $28.34 | 1300 |
| 2024-07-25 | -66.07 | $27.98 | 245 |
| 2024-07-24 | -64.29 | $28.00 | 715 |
| 2024-07-23 | -39.29 | $28.28 | 10400 |
| 2024-07-22 | -25.89 | $28.43 | 6900 |
| 2024-07-19 | -45.54 | $28.21 | 3604 |
| 2024-07-18 | -25.89 | $28.43 | 3744 |
| 2024-07-17 | 0.00 | $28.67 | 1400 |
| 2024-07-16 | -1.92 | $28.62 | 1500 |
| 2024-07-15 | -19.23 | $28.44 | 1300 |
| 2024-07-12 | -8.65 | $28.55 | 1829 |
| 2024-07-11 | -18.52 | $28.26 | 3610 |
| 2024-07-10 | -29.63 | $28.17 | 4249 |
| 2024-07-09 | -64.20 | $27.89 | 3721 |
| 2024-07-08 | -45.68 | $28.04 | 4000 |
| 2024-07-05 | -45.68 | $28.04 | 4817 |
| 2024-07-03 | -59.26 | $27.93 | 1400 |
| 2024-07-02 | -77.78 | $27.78 | 1700 |
| 2024-07-01 | -85.54 | $27.70 | 3500 |
| 2024-06-28 | -67.02 | $27.78 | 1100 |
| 2024-06-27 | -49.52 | $27.89 | 700 |
| 2024-06-26 | -42.11 | $27.93 | 700 |
| 2024-06-25 | -25.44 | $28.12 | 500 |
| 2024-06-24 | -11.40 | $28.28 | 2700 |
| 2024-06-21 | -15.09 | $28.17 | 336 |
| 2024-06-20 | -11.32 | $28.21 | 2637 |
| 2024-06-18 | -2.83 | $28.30 | 440 |
| 2024-06-17 | 0.00 | $28.18 | 1928 |
| 2024-06-14 | -32.97 | $27.88 | 746 |
| 2024-06-13 | -9.89 | $28.09 | 222 |
| 2024-06-12 | -9.89 | $28.09 | 2100 |
| 2024-06-11 | -30.00 | $27.83 | 320 |
| 2024-06-10 | -18.75 | $27.92 | 6617 |
| 2024-06-07 | -12.50 | $27.97 | 1440 |
| 2024-06-06 | -5.00 | $28.03 | 500 |
| 2024-06-05 | -10.23 | $27.98 | 900 |
| 2024-06-04 | -27.88 | $27.78 | 401 |
| 2024-06-03 | -35.71 | $27.62 | 725 |
| 2024-05-31 | -27.52 | $27.66 | 938 |
| 2024-05-30 | -41.46 | $27.39 | 731 |
| 2024-05-29 | -48.19 | $27.27 | 700 |
| 2024-05-28 | -31.33 | $27.55 | 1517 |
| 2024-05-24 | -13.25 | $27.85 | 1217 |
| 2024-05-23 | -18.07 | $27.77 | 248 |
| 2024-05-22 | -6.63 | $27.96 | 2345 |
| 2024-05-21 | -3.61 | $28.01 | 500 |
| 2024-05-20 | -5.42 | $27.98 | 2200 |
| 2024-05-17 | -4.40 | $27.99 | 1323 |
| 2024-05-16 | -2.63 | $28.02 | 5238 |
| 2024-05-15 | 0.00 | $28.07 | 4800 |
| 2024-05-14 | -0.59 | $27.77 | 9134 |
| 2024-05-13 | -2.53 | $27.62 | 500 |
| 2024-05-10 | 0.00 | $27.61 | 829 |
| 2024-05-09 | 0.00 | $27.44 | 800 |
| 2024-05-08 | 0.00 | $27.23 | 3842 |
| 2024-05-07 | -3.03 | $27.04 | 1639 |
| 2024-05-06 | -2.35 | $26.91 | 4700 |
| 2024-05-03 | -30.53 | $26.74 | 9315 |
| 2024-05-02 | -63.16 | $26.43 | 300 |
| 2024-05-01 | -72.50 | $26.41 | 1100 |
| 2024-04-30 | -65.83 | $26.49 | 1900 |
| 2024-04-29 | -45.00 | $26.74 | 404 |
| 2024-04-26 | -56.49 | $26.65 | 900 |
| 2024-04-25 | -64.89 | $26.54 | 3800 |
| 2024-04-24 | -59.09 | $26.62 | 4313 |
| 2024-04-23 | -62.88 | $26.57 | 25600 |
| 2024-04-22 | -78.79 | $26.36 | 1340 |
| 2024-04-19 | -93.23 | $26.17 | 300 |
| 2024-04-18 | -98.60 | $26.10 | 4300 |
| 2024-04-17 | -94.41 | $26.16 | 4200 |
| 2024-04-16 | -98.53 | $26.17 | 1240 |
| 2024-04-15 | -100.00 | $26.17 | 6339 |
| 2024-04-12 | -100.00 | $26.38 | 900 |
| 2024-04-11 | -84.88 | $26.78 | 12217 |
| 2024-04-10 | -90.11 | $26.75 | 1800 |
| 2024-04-09 | -84.71 | $26.87 | 4544 |
| 2024-04-08 | -75.29 | $26.95 | 3017 |
| 2024-04-05 | -76.47 | $26.94 | 323 |
| 2024-04-04 | -96.47 | $26.77 | 4500 |
| 2024-04-03 | -90.16 | $27.04 | 1300 |
| 2024-04-02 | -76.81 | $27.06 | 3200 |
| 2024-04-01 | -50.72 | $27.24 | 1334 |
| 2024-03-28 | -36.23 | $27.34 | 300 |
| 2024-03-27 | -24.05 | $27.40 | 821 |
| 2024-03-26 | -37.50 | $27.29 | 3706 |
| 2024-03-25 | -40.00 | $27.27 | 344 |
| 2024-03-22 | -22.50 | $27.41 | 200 |
| 2024-03-21 | -18.75 | $27.44 | 3111 |
| 2024-03-20 | -32.50 | $27.33 | 925 |
| 2024-03-19 | -52.22 | $27.12 | 2912 |
| 2024-03-18 | -47.87 | $27.14 | 700 |
| 2024-03-15 | -37.37 | $27.22 | 1202 |
| 2024-03-14 | -14.68 | $27.43 | 830 |
| 2024-03-13 | -4.88 | $27.53 | 6218 |
| 2024-03-12 | 0.00 | $27.59 | 4100 |
| 2024-03-11 | -14.49 | $27.33 | 5436 |
| 2024-03-08 | -12.32 | $27.36 | 2300 |
| 2024-03-07 | 0.00 | $27.48 | 4700 |
| 2024-03-06 | -7.34 | $27.16 | 4711 |
| 2024-03-05 | -19.00 | $26.96 | 2209 |
| 2024-03-04 | -1.94 | $27.13 | 1900 |
| 2024-03-01 | -4.85 | $27.10 | 1200 |
| 2024-02-29 | -23.89 | $26.86 | 1906 |
| 2024-02-28 | -26.55 | $26.83 | 1313 |
| 2024-02-27 | -15.93 | $26.95 | 2200 |
| 2024-02-26 | -11.50 | $27.00 | 8100 |
| 2024-02-23 | -2.65 | $27.10 | 2411 |
| 2024-02-22 | 0.00 | $27.04 | 1200 |
| 2024-02-21 | 0.00 | $26.78 | 900 |
| 2024-02-20 | -5.06 | $26.70 | 2300 |
| 2024-02-16 | -15.19 | $26.62 | 1600 |
| 2024-02-15 | -6.85 | $26.63 | 5700 |
| 2024-02-14 | -15.60 | $26.47 | 3300 |
| 2024-02-13 | -37.84 | $26.22 | 3426 |
| 2024-02-12 | -7.21 | $26.56 | 8400 |
| 2024-02-09 | -0.93 | $26.59 | 5600 |
| 2024-02-08 | -1.89 | $26.57 | 7602 |
| 2024-02-07 | -5.88 | $26.49 | 8300 |
| 2024-02-06 | -2.44 | $26.33 | 700 |
| 2024-02-05 | -15.85 | $26.22 | 11328 |
| 2024-02-02 | -12.20 | $26.25 | 9300 |
| 2024-02-01 | -14.63 | $26.23 | 2416 |
| 2024-01-31 | -39.02 | $26.03 | 13114 |
| 2024-01-30 | 0.00 | $26.29 | 1900 |
| 2024-01-29 | -2.82 | $26.22 | 8441 |
| 2024-01-26 | -16.90 | $26.12 | 7800 |
| 2024-01-25 | -26.76 | $26.05 | 8519 |
| 2024-01-24 | -29.58 | $26.03 | 8700 |
| 2024-01-23 | -3.51 | $26.08 | 4617 |
| 2024-01-22 | -13.33 | $26.02 | 3600 |
| 2024-01-19 | -8.62 | $25.96 | 300 |
| 2024-01-18 | -36.21 | $25.80 | 6100 |
| 2024-01-17 | -68.97 | $25.61 | 800 |
| 2024-01-16 | -58.62 | $25.67 | 14020 |
| 2024-01-12 | -17.24 | $25.91 | 530 |
| 2024-01-11 | -25.35 | $25.83 | 8214 |
| 2024-01-10 | -31.17 | $25.77 | 6900 |
| 2024-01-09 | -29.52 | $25.70 | 2600 |
| 2024-01-08 | -22.81 | $25.75 | 2848 |
| 2024-01-05 | -38.60 | $25.57 | 2700 |
| 2024-01-04 | -31.58 | $25.65 | 2900 |
| 2024-01-03 | -35.96 | $25.60 | 2900 |
| 2024-01-02 | -21.05 | $25.77 | 2542 |
| 2023-12-29 | -7.89 | $25.92 | 609 |
| 2023-12-28 | -2.80 | $25.91 | 300 |
| 2023-12-27 | 0.00 | $25.92 | 337 |
| 2023-12-26 | 0.00 | $25.85 | 1400 |
| 2023-12-22 | -1.11 | $25.76 | 2629 |
| 2023-12-21 | -17.24 | $25.59 | 17730 |
| 2023-12-20 | -35.63 | $25.43 | 8420 |
| 2023-12-19 | -6.90 | $25.68 | 6642 |
| 2023-12-18 | -14.12 | $25.60 | 2639 |
| 2023-12-15 | -28.09 | $25.47 | 600 |
| 2023-12-14 | -13.54 | $25.59 | 8019 |
| 2023-12-13 | 0.00 | $25.56 | 4308 |
| 2023-12-12 | -17.14 | $25.34 | 545 |
| 2023-12-11 | -29.90 | $25.17 | 11600 |
| 2023-12-08 | -45.22 | $24.94 | 4600 |
| 2023-12-07 | -13.68 | $25.30 | 1010 |
| 2023-12-06 | -22.13 | $25.19 | 600 |
| 2023-12-05 | -18.85 | $25.23 | 2930 |
| 2023-12-04 | -9.23 | $25.34 | 3000 |
| 2023-12-01 | -3.08 | $25.42 | 1900 |
| 2023-11-30 | 0.00 | $25.22 | 1200 |
| 2023-11-29 | -6.14 | $25.11 | 2100 |
| 2023-11-28 | -5.26 | $25.10 | 1300 |
| 2023-11-27 | -3.51 | $25.13 | 800 |
| 2023-11-24 | 0.00 | $25.16 | 200 |
| 2023-11-22 | -1.11 | $25.09 | 1800 |
| 2023-11-21 | 0.00 | $25.01 | 600 |
| 2023-11-20 | 0.00 | $24.92 | 2318 |
| 2023-11-17 | -0.64 | $24.87 | 500 |
| 2023-11-16 | -7.01 | $24.77 | 400 |
| 2023-11-15 | -3.82 | $24.82 | 2601 |
| 2023-11-14 | 0.00 | $24.84 | 1500 |
| 2023-11-13 | -3.28 | $24.49 | 1045 |
| 2023-11-10 | -2.46 | $24.50 | 3147 |
| 2023-11-09 | -18.85 | $24.30 | 7134 |
| 2023-11-08 | -22.95 | $24.25 | 2100 |
| 2023-11-07 | -23.77 | $24.24 | 133 |
| 2023-11-06 | -22.95 | $24.25 | 4445 |
| 2023-11-03 | -22.95 | $24.25 | 3000 |
| 2023-11-02 | -31.15 | $24.15 | 3443 |
| 2023-11-01 | -67.21 | $23.71 | 4528 |
| 2023-10-31 | -70.49 | $23.67 | 5500 |
| 2023-10-30 | -72.95 | $23.64 | 1900 |
| 2023-10-27 | -100.00 | $23.31 | 1000 |
| 2023-10-26 | -95.83 | $23.61 | 12300 |
| 2023-10-25 | -96.30 | $23.75 | 3511 |
| 2023-10-24 | -78.48 | $23.91 | 9600 |
| 2023-10-23 | -94.94 | $23.78 | 348 |
| 2023-10-20 | -92.41 | $23.80 | 2300 |
| 2023-10-19 | -67.03 | $24.04 | 619 |
| 2023-10-18 | -58.10 | $24.18 | 612 |
| 2023-10-17 | -48.97 | $24.48 | 2742 |
| 2023-10-16 | -54.48 | $24.40 | 1000 |
| 2023-10-13 | -68.97 | $24.19 | 513 |
| 2023-10-12 | -61.38 | $24.30 | 3332 |
| 2023-10-11 | -50.33 | $24.49 | 6140 |
| 2023-10-10 | -57.62 | $24.38 | 1007 |
| 2023-10-09 | -70.86 | $24.18 | 526 |
| 2023-10-06 | -75.31 | $24.14 | 2200 |
| 2023-10-05 | -88.89 | $23.92 | 3000 |
| 2023-10-04 | -85.19 | $23.98 | 832 |
| 2023-10-03 | -95.68 | $23.81 | 2120 |
| 2023-10-02 | -91.22 | $24.01 | 4600 |
| 2023-09-29 | -94.70 | $24.19 | 527 |
| 2023-09-28 | -84.17 | $24.34 | 2500 |
| 2023-09-27 | -94.81 | $24.20 | 2200 |
| 2023-09-26 | -100.00 | $24.25 | 900 |
| 2023-09-25 | -95.76 | $24.53 | 400 |
| 2023-09-22 | -99.10 | $24.56 | 3800 |
| 2023-09-21 | -100.00 | $24.61 | 2600 |
| 2023-09-20 | -82.35 | $24.96 | 4300 |
| 2023-09-19 | -81.82 | $25.03 | 300 |
| 2023-09-18 | -92.65 | $25.03 | 5330 |
| 2023-09-15 | -91.18 | $25.04 | 805 |
| 2023-09-14 | -64.71 | $25.22 | 3746 |
| 2023-09-13 | -89.71 | $25.05 | 4405 |
| 2023-09-12 | -72.06 | $25.17 | 1038 |
| 2023-09-11 | -50.00 | $25.32 | 1900 |
| 2023-09-08 | -76.47 | $25.14 | 1500 |
| 2023-09-07 | -78.57 | $25.16 | 100 |
| 2023-09-06 | -80.95 | $25.14 | 3600 |
| 2023-09-05 | -79.76 | $25.15 | 1817 |
| 2023-09-01 | -45.24 | $25.44 | 818 |
| 2023-08-31 | -40.48 | $25.48 | 900 |
| 2023-08-30 | -26.19 | $25.60 | 322 |
| 2023-08-29 | -29.76 | $25.57 | 2300 |
| 2023-08-28 | -52.38 | $25.38 | 9444 |
| 2023-08-25 | -72.63 | $25.24 | 3149 |
| 2023-08-24 | -91.09 | $25.07 | 800 |
| 2023-08-23 | -72.17 | $25.30 | 700 |
| 2023-08-22 | -97.39 | $25.01 | 27800 |
| 2023-08-21 | -89.81 | $25.16 | 1840 |
| 2023-08-18 | -97.22 | $25.08 | 900 |
| 2023-08-17 | -100.00 | $25.14 | 200 |
| 2023-08-16 | -100.00 | $25.31 | 433 |
| 2023-08-15 | -94.87 | $25.39 | 6349 |
| 2023-08-14 | -83.33 | $25.58 | 2900 |
| 2023-08-11 | -80.30 | $25.60 | 514 |
| 2023-08-10 | -77.27 | $25.62 | 1700 |
| 2023-08-09 | -74.24 | $25.64 | 800 |
| 2023-08-08 | -58.23 | $25.67 | 728 |
| 2023-08-07 | -36.70 | $25.73 | 1323 |
| 2023-08-04 | -53.66 | $25.47 | 4714 |
| 2023-08-03 | -43.09 | $25.60 | 6430 |
| 2023-08-02 | -39.52 | $25.64 | 7500 |
| 2023-08-01 | -25.81 | $25.81 | 6200 |
| 2023-07-31 | -22.58 | $25.85 | 5600 |
| 2023-07-28 | -11.29 | $25.99 | 4008 |
| 2023-07-27 | -25.00 | $25.82 | 2103 |
| 2023-07-26 | -10.62 | $25.90 | 1600 |
| 2023-07-25 | -0.89 | $26.01 | 7100 |
| 2023-07-24 | -10.28 | $25.85 | 2300 |
| 2023-07-21 | -3.74 | $25.92 | 6900 |
| 2023-07-20 | -3.13 | $25.82 | 4105 |
| 2023-07-19 | -3.26 | $25.78 | 8400 |
| 2023-07-18 | -2.41 | $25.70 | 2805 |
| 2023-07-17 | -13.33 | $25.67 | 1139 |
| 2023-07-14 | -14.44 | $25.66 | 1800 |
| 2023-07-13 | -16.67 | $25.64 | 6000 |
| 2023-07-12 | -41.11 | $25.42 | 5800 |
| 2023-07-11 | -67.78 | $25.18 | 10927 |
| 2023-07-10 | -81.05 | $25.02 | 27234 |
| 2023-07-07 | -88.89 | $24.91 | 2039 |
| 2023-07-06 | -77.88 | $24.98 | 1037 |
| 2023-07-05 | -54.81 | $25.22 | 939 |
| 2023-07-03 | -38.46 | $25.39 | 200 |
| 2023-06-30 | -31.73 | $25.46 | 4328 |
| 2023-06-29 | -40.60 | $25.25 | 4400 |
| 2023-06-28 | -40.85 | $25.21 | 529 |
| 2023-06-27 | -30.28 | $25.36 | 1600 |
| 2023-06-26 | -49.30 | $25.09 | 1200 |
| 2023-06-23 | -49.30 | $25.09 | 3209 |
| 2023-06-22 | -35.92 | $25.28 | 7400 |
| 2023-06-21 | -32.39 | $25.33 | 602 |
| 2023-06-20 | -28.87 | $25.38 | 3300 |
| 2023-06-16 | -13.38 | $25.60 | 4700 |
| 2023-06-15 | 0.00 | $25.63 | 700 |
| 2023-06-14 | -9.71 | $25.30 | 6032 |
| 2023-06-13 | 0.00 | $25.23 | 1500 |
| 2023-06-12 | -18.29 | $25.04 | 3415 |
| 2023-06-09 | -32.93 | $24.92 | 2336 |
| 2023-06-08 | -30.49 | $24.94 | 1900 |
| 2023-06-07 | -47.56 | $24.80 | 3728 |
| 2023-06-06 | -40.24 | $24.86 | 940 |
| 2023-06-05 | -43.90 | $24.83 | 1495 |
| 2023-06-02 | -30.49 | $24.94 | 6200 |
| 2023-06-01 | -78.05 | $24.55 | 1426 |
| 2023-05-31 | -95.12 | $24.41 | 8111 |
| 2023-05-30 | -72.84 | $24.60 | 2500 |
| 2023-05-26 | -41.98 | $24.85 | 1300 |
| 2023-05-25 | -79.01 | $24.55 | 4500 |
| 2023-05-24 | -100.00 | $24.38 | 1602 |
| 2023-05-23 | -79.71 | $24.64 | 1000 |
| 2023-05-22 | -26.09 | $25.01 | 28500 |
| 2023-05-19 | -11.59 | $25.11 | 13900 |
| 2023-05-18 | -23.08 | $25.00 | 6416 |
| 2023-05-17 | -40.00 | $24.89 | 2429 |
| 2023-05-16 | -61.54 | $24.75 | 10249 |
| 2023-05-15 | -30.77 | $24.95 | 205 |
| 2023-05-12 | -46.15 | $24.85 | 2200 |
| 2023-05-11 | -47.69 | $24.84 | 2600 |
| 2023-05-10 | -35.90 | $24.87 | 6234 |
| 2023-05-09 | -30.77 | $24.91 | 2633 |
| 2023-05-08 | -16.30 | $25.00 | 7607 |
| 2023-05-05 | -15.79 | $25.00 | 400 |
| 2023-05-04 | -40.00 | $24.77 | 10900 |
| 2023-05-03 | -26.53 | $24.89 | 20743 |
| 2023-05-02 | -27.55 | $24.88 | 22500 |
| 2023-05-01 | -8.16 | $25.07 | 8000 |
| 2023-04-28 | -1.14 | $25.04 | 5100 |
| 2023-04-27 | -14.46 | $24.88 | 2912 |
| 2023-04-26 | -44.76 | $24.53 | 3812 |
| 2023-04-25 | -19.53 | $24.75 | 17100 |
| 2023-04-24 | -10.94 | $24.86 | 20100 |
| 2023-04-21 | -6.94 | $24.81 | 649 |
| 2023-04-20 | -15.97 | $24.68 | 26811 |
| 2023-04-19 | -3.42 | $24.60 | 1514 |
| 2023-04-18 | 0.00 | $24.61 | 1100 |
| 2023-04-17 | 0.00 | $24.60 | 100 |
| 2023-04-14 | -3.57 | $24.50 | 500 |
| 2023-04-13 | 0.00 | $24.53 | 1421 |
| 2023-04-12 | -6.41 | $24.37 | 4300 |
| 2023-04-11 | -14.74 | $24.24 | 1235 |
| 2023-04-10 | -17.31 | $24.20 | 200 |
| 2023-04-06 | -15.38 | $24.23 | 700 |
| 2023-04-05 | -17.31 | $24.20 | 1210 |
| 2023-04-04 | -16.03 | $24.22 | 600 |
| 2023-04-03 | 0.00 | $24.35 | 1800 |
| 2023-03-31 | 0.00 | $24.33 | 100 |
| 2023-03-30 | -2.24 | $24.22 | 1300 |
| 2023-03-29 | -1.68 | $24.08 | 2105 |
| 2023-03-28 | -6.45 | $23.78 | 3800 |
| 2023-03-27 | -11.83 | $23.73 | 1031 |
| 2023-03-24 | -21.51 | $23.64 | 900 |
| 2023-03-23 | -25.81 | $23.60 | 1500 |
| 2023-03-22 | -29.35 | $23.56 | 2200 |
| 2023-03-21 | -9.09 | $23.71 | 2800 |
| 2023-03-20 | -35.23 | $23.48 | 5900 |
| 2023-03-17 | -72.73 | $23.15 | 1041 |
| 2023-03-16 | -53.19 | $23.35 | 5900 |
| 2023-03-15 | -94.68 | $22.96 | 3446 |
| 2023-03-14 | -61.29 | $23.34 | 212 |
| 2023-03-13 | -93.55 | $23.04 | 21 |
| 2023-03-10 | -100.00 | $22.98 | 1800 |
| 2023-03-09 | -95.95 | $23.20 | 700 |
| 2023-03-08 | -71.62 | $23.38 | 2427 |
| 2023-03-07 | -78.38 | $23.33 | 4400 |
| 2023-03-06 | -31.08 | $23.68 | 2400 |
| 2023-03-03 | -49.56 | $23.74 | 1800 |
| 2023-03-02 | -71.68 | $23.49 | 3012 |
| 2023-03-01 | -95.28 | $23.29 | 800 |
| 2023-02-28 | -93.40 | $23.31 | 2232 |
| 2023-02-27 | -87.74 | $23.37 | 2048 |
| 2023-02-24 | -96.23 | $23.28 | 1700 |
| 2023-02-23 | -83.87 | $23.52 | 440 |
| 2023-02-22 | -91.40 | $23.45 | 1900 |
| 2023-02-21 | -86.02 | $23.50 | 2300 |
| 2023-02-17 | -55.91 | $23.78 | 5600 |
| 2023-02-16 | -67.74 | $23.67 | 736 |
| 2023-02-15 | -58.06 | $23.76 | 1416 |
| 2023-02-14 | -59.14 | $23.75 | 1830 |
| 2023-02-13 | -52.69 | $23.81 | 3100 |
| 2023-02-10 | -88.17 | $23.48 | 525 |
| 2023-02-09 | -100.00 | $23.42 | 1735 |
| 2023-02-08 | -84.09 | $23.56 | 1100 |
| 2023-02-07 | -67.05 | $23.71 | 600 |
| 2023-02-06 | -77.27 | $23.62 | 700 |
| 2023-02-03 | -45.10 | $23.84 | 35114 |
| 2023-02-02 | -13.33 | $23.95 | 1047 |
| 2023-02-01 | -10.00 | $23.98 | 1000 |
| 2023-01-31 | -29.13 | $23.77 | 1100 |
| 2023-01-30 | -49.51 | $23.56 | 1100 |
| 2023-01-27 | -44.66 | $23.61 | 1310 |
| 2023-01-26 | -35.14 | $23.68 | 1100 |
| 2023-01-25 | -29.73 | $23.74 | 10900 |
| 2023-01-24 | -25.23 | $23.79 | 307 |
| 2023-01-23 | -20.47 | $23.81 | 300 |
| 2023-01-20 | -37.80 | $23.59 | 1700 |
| 2023-01-19 | -49.61 | $23.44 | 918 |
| 2023-01-18 | -30.71 | $23.68 | 832 |
| 2023-01-17 | -7.87 | $23.97 | 300 |
| 2023-01-13 | -3.94 | $24.02 | 1000 |
| 2023-01-12 | -11.29 | $23.90 | 2720 |
| 2023-01-11 | -16.13 | $23.84 | 1429 |
| 2023-01-10 | -25.00 | $23.73 | 1800 |
| 2023-01-09 | -28.23 | $23.69 | 4000 |
| 2023-01-06 | -22.81 | $23.68 | 2435 |
| 2023-01-05 | -67.54 | $23.17 | 1500 |
| 2023-01-04 | -47.37 | $23.40 | 2100 |
| 2023-01-03 | -66.67 | $23.18 | 6200 |
| 2022-12-30 | -74.56 | $23.09 | 1200 |
| 2022-12-29 | -77.78 | $23.26 | 4100 |
| 2022-12-28 | -90.82 | $22.99 | 12700 |
| 2022-12-27 | -84.06 | $23.13 | 2100 |
| 2022-12-23 | -87.44 | $23.06 | 401 |
| 2022-12-22 | -91.79 | $22.97 | 3624 |
| 2022-12-21 | -85.50 | $23.16 | 13200 |
| 2022-12-20 | -100.00 | $22.87 | 800 |
| 2022-12-19 | -100.00 | $22.93 | 1424 |
| 2022-12-16 | -100.00 | $22.96 | 1100 |
| 2022-12-15 | -96.11 | $23.14 | 838 |
| 2022-12-14 | -71.25 | $23.73 | 10630 |
| 2022-12-13 | -69.38 | $23.76 | 300 |
| 2022-12-12 | -83.75 | $23.53 | 1600 |
| 2022-12-09 | -95.63 | $23.34 | 1244 |
| 2022-12-08 | -91.25 | $23.41 | 6033 |
| 2022-12-07 | -76.33 | $23.29 | 2000 |
| 2022-12-06 | -73.43 | $23.35 | 1708 |
| 2022-12-05 | -64.25 | $23.54 | 618 |
| 2022-12-02 | -34.25 | $23.87 | 3400 |
| 2022-12-01 | -1.03 | $24.84 | 332 |
| 2022-11-30 | 0.00 | $24.65 | 100 |
| 2022-11-29 | -15.71 | $24.15 | 300 |
| 2022-11-28 | -13.41 | $24.21 | 600 |
| 2022-11-25 | 0.00 | $24.56 | 500 |
| 2022-11-23 | 0.00 | $24.49 | 131 |
| 2022-11-22 | 0.00 | $24.34 | 1924 |
| 2022-11-21 | -2.25 | $24.12 | 317 |
| 2022-11-18 | -4.96 | $24.06 | 3000 |
| 2022-11-17 | -7.75 | $23.95 | 229 |
| 2022-11-16 | -7.04 | $23.97 | 800 |
| 2022-11-15 | -5.63 | $24.01 | 1000 |
| 2022-11-14 | -7.06 | $23.83 | 1100 |
| 2022-11-11 | 0.00 | $24.00 | 4329 |
| 2022-11-10 | 0.00 | $23.79 | 9925 |
| 2022-11-09 | -14.50 | $22.80 | 1000 |
| 2022-11-08 | -5.34 | $23.04 | 3700 |
| 2022-11-07 | -1.65 | $22.95 | 233 |
| 2022-11-04 | -0.46 | $22.74 | 17546 |
| 2022-11-03 | -26.48 | $22.17 | 831 |
| 2022-11-02 | -18.26 | $22.35 | 2505 |
| 2022-11-01 | -5.02 | $22.64 | 800 |
| 2022-10-31 | -6.85 | $22.60 | 2009 |
| 2022-10-28 | 0.00 | $22.75 | 200 |
| 2022-10-27 | -9.52 | $22.27 | 500 |
| 2022-10-26 | -3.21 | $22.37 | 907 |
| 2022-10-25 | -2.14 | $22.39 | 1809 |
| 2022-10-24 | -9.64 | $22.06 | 1000 |
| 2022-10-21 | -25.30 | $21.80 | 1300 |
| 2022-10-20 | -50.00 | $21.39 | 1344 |
| 2022-10-19 | -37.95 | $21.59 | 1100 |
| 2022-10-18 | -38.19 | $21.79 | 1509 |
| 2022-10-17 | -48.74 | $21.58 | 2200 |
| 2022-10-14 | -73.64 | $21.14 | 2800 |
| 2022-10-13 | -55.91 | $21.53 | 2400 |
| 2022-10-12 | -100.00 | $21.05 | 1935 |
| 2022-10-11 | -100.00 | $21.05 | 1701 |
| 2022-10-10 | -100.00 | $21.12 | 3710 |
| 2022-10-07 | -96.98 | $21.25 | 1429 |
| 2022-10-06 | -76.98 | $21.78 | 902 |
| 2022-10-05 | -63.40 | $22.14 | 200 |
| 2022-10-04 | -61.89 | $22.18 | 340 |
| 2022-10-03 | -86.42 | $21.53 | 100 |
| 2022-09-30 | -100.00 | $21.17 | 1131 |
| 2022-09-29 | -93.85 | $21.53 | 3735 |
| 2022-09-28 | -81.56 | $21.83 | 2900 |
| 2022-09-27 | -100.00 | $21.38 | 416 |
| 2022-09-26 | -100.00 | $21.53 | 824 |
| 2022-09-23 | -93.45 | $21.70 | 500 |
| 2022-09-22 | -100.00 | $22.09 | 100 |
| 2022-09-21 | -100.00 | $22.22 | 116 |
| 2022-09-20 | -95.34 | $22.48 | 600 |
| 2022-09-19 | -85.25 | $22.76 | 349 |
| 2022-09-16 | -100.00 | $22.70 | 26 |
| 2022-09-15 | -95.00 | $22.86 | 609 |
| 2022-09-14 | -87.50 | $23.01 | 107 |
| 2022-09-13 | -86.39 | $23.05 | 1300 |
| 2022-09-12 | -50.23 | $23.82 | 900 |
| 2022-09-09 | -58.69 | $23.64 | 1340 |
| 2022-09-08 | -77.93 | $23.23 | 1200 |
| 2022-09-07 | -81.22 | $23.16 | 600 |
| 2022-09-06 | -98.59 | $22.79 | 700 |
| 2022-09-02 | -100.00 | $22.76 | 2200 |
| 2022-09-01 | -89.22 | $23.07 | 1900 |
| 2022-08-31 | -100.00 | $23.14 | 2200 |
| 2022-08-30 | -100.00 | $23.28 | 8048 |
| 2022-08-29 | -100.00 | $23.42 | 4332 |
| 2022-08-26 | -99.22 | $23.62 | 2200 |
| 2022-08-25 | -67.05 | $24.30 | 2500 |
| 2022-08-24 | -80.41 | $24.11 | 1400 |
| 2022-08-23 | -75.21 | $24.01 | 1338 |
| 2022-08-22 | -63.49 | $24.09 | 8700 |
| 2022-08-19 | -25.20 | $24.57 | 700 |
| 2022-08-18 | -10.22 | $24.75 | 614 |
| 2022-08-17 | -9.49 | $24.76 | 1142 |
| 2022-08-16 | -2.84 | $24.85 | 921 |
| 2022-08-15 | 0.00 | $24.81 | 1204 |
| 2022-08-12 | 0.00 | $24.77 | 2000 |
| 2022-08-11 | -1.92 | $24.58 | 115 |
| 2022-08-10 | 0.00 | $24.57 | 200 |
| 2022-08-09 | -16.87 | $24.17 | 100 |
| 2022-08-08 | -9.64 | $24.29 | 635 |
| 2022-08-05 | -3.18 | $24.31 | 700 |
| 2022-08-04 | 0.00 | $24.36 | 2700 |
| 2022-08-03 | 0.00 | $24.34 | 134 |
| 2022-08-02 | -13.64 | $24.12 | 3928 |
| 2022-08-01 | -1.95 | $24.30 | 307 |
| 2022-07-29 | 0.00 | $24.30 | 113 |
| 2022-07-28 | 0.00 | $24.30 | 437 |
| 2022-07-27 | 0.00 | $24.07 | 1720 |
| 2022-07-26 | -8.51 | $23.65 | 704 |
| 2022-07-25 | -3.19 | $23.70 | 1446 |
| 2022-07-22 | -17.02 | $23.57 | 2615 |
| 2022-07-21 | -2.20 | $23.68 | 5900 |
| 2022-07-20 | -24.18 | $23.48 | 100 |
| 2022-07-19 | -9.89 | $23.61 | 13342 |
| 2022-07-18 | -50.39 | $23.05 | 600 |
| 2022-07-15 | -40.31 | $23.18 | 1900 |
| 2022-07-14 | -68.99 | $22.81 | 105 |
| 2022-07-13 | -54.26 | $23.00 | 3100 |
| 2022-07-12 | -51.94 | $23.03 | 445 |
| 2022-07-11 | -49.61 | $23.06 | 100 |
| 2022-07-08 | -41.10 | $23.27 | 600 |
| 2022-07-07 | -59.24 | $23.27 | 619 |
| 2022-07-06 | -65.92 | $23.17 | 1100 |
| 2022-07-05 | -72.65 | $23.02 | 800 |
| 2022-07-01 | -61.88 | $23.26 | 319 |
| 2022-06-30 | -65.07 | $23.21 | 1000 |
| 2022-06-29 | -63.32 | $23.25 | 816 |
| 2022-06-28 | -61.57 | $23.29 | 839 |
| 2022-06-27 | -49.78 | $23.56 | 2800 |
| 2022-06-24 | -47.60 | $23.61 | 821 |
| 2022-06-23 | -69.87 | $23.10 | 7034 |
| 2022-06-22 | -74.24 | $23.00 | 2001 |
| 2022-06-21 | -75.98 | $22.96 | 2500 |
| 2022-06-17 | -96.07 | $22.50 | 500 |
| 2022-06-16 | -99.54 | $22.52 | 1100 |
| 2022-06-15 | -84.58 | $22.89 | 105 |
| 2022-06-14 | -96.26 | $22.64 | 800 |
| 2022-06-13 | -97.91 | $22.83 | 3544 |
| 2022-06-10 | -93.18 | $23.47 | 2823 |
| 2022-06-09 | -62.88 | $23.87 | 100 |
| 2022-06-08 | -28.03 | $24.33 | 3531 |
| 2022-06-07 | -4.55 | $24.64 | 100 |
| 2022-06-06 | -20.45 | $24.43 | 637 |
| 2022-06-03 | -19.70 | $24.44 | 204 |
| 2022-06-02 | -4.35 | $24.70 | 136 |
| 2022-06-01 | -47.25 | $24.34 | 3100 |
| 2022-05-31 | -36.81 | $24.53 | 17338 |
| 2022-05-27 | -37.91 | $24.51 | 8519 |
| 2022-05-26 | -52.20 | $24.25 | 2500 |
| 2022-05-25 | -63.19 | $24.05 | 1304 |
| 2022-05-24 | -65.93 | $24.00 | 1900 |
| 2022-05-23 | -72.58 | $23.89 | 2440 |
| 2022-05-20 | -85.58 | $23.68 | 2413 |
| 2022-05-19 | -94.89 | $23.51 | 2303 |
| 2022-05-18 | -93.87 | $23.76 | 7200 |
| 2022-05-17 | -64.75 | $24.52 | 500 |
| 2022-05-16 | -82.38 | $24.06 | 1000 |
| 2022-05-13 | -81.61 | $24.08 | 2300 |
| 2022-05-12 | -98.85 | $23.63 | 842 |
| 2022-05-11 | -100.00 | $23.68 | 3400 |
| 2022-05-10 | -96.96 | $23.98 | 1900 |
| 2022-05-09 | -100.00 | $23.92 | 3600 |
| 2022-05-06 | -90.69 | $24.36 | 1200 |
| 2022-05-05 | -95.53 | $24.50 | 3400 |
| 2022-05-04 | -56.42 | $25.20 | 2400 |
| 2022-05-03 | -82.68 | $24.73 | 1800 |
| 2022-05-02 | -89.94 | $24.60 | 1300 |
| 2022-04-29 | -100.00 | $24.63 | 1500 |
| 2022-04-28 | -78.26 | $25.13 | 2938 |
| 2022-04-27 | -95.65 | $24.89 | 2422 |
| 2022-04-26 | -100.00 | $24.87 | 5100 |
| 2022-04-25 | -66.37 | $25.46 | 5058 |
| 2022-04-22 | -100.00 | $25.33 | 4200 |
| 2022-04-21 | -55.56 | $25.76 | 2221 |
| 2022-04-20 | -25.93 | $26.00 | 3703 |
| 2022-04-19 | -67.90 | $25.66 | 11100 |
| 2022-04-18 | -97.18 | $25.52 | 3239 |
| 2022-04-14 | -81.69 | $25.63 | 3300 |
| 2022-04-13 | -47.19 | $25.79 | 4539 |
| 2022-04-12 | -42.75 | $25.65 | 7217 |
| 2022-04-11 | -21.38 | $25.87 | 2300 |
| 2022-04-08 | -6.52 | $26.09 | 2000 |
| 2022-04-07 | -1.50 | $26.17 | 802 |
| 2022-04-06 | -9.23 | $25.97 | 900 |
| 2022-04-05 | -13.85 | $25.88 | 3616 |
| 2022-04-04 | -5.91 | $26.02 | 5008 |
| 2022-04-01 | -6.36 | $26.01 | 800 |
| 2022-03-31 | -12.73 | $25.87 | 5207 |
| 2022-03-30 | -0.91 | $26.13 | 8542 |
| 2022-03-29 | 0.00 | $26.07 | 100 |
| 2022-03-28 | -1.04 | $25.85 | 10600 |
| 2022-03-25 | -8.85 | $25.70 | 3200 |
| 2022-03-24 | -7.29 | $25.73 | 2342 |
| 2022-03-23 | -19.27 | $25.50 | 1200 |
| 2022-03-22 | 0.00 | $25.87 | 6825 |
| 2022-03-21 | -2.79 | $25.69 | 3435 |
| 2022-03-18 | 0.00 | $25.74 | 3815 |
| 2022-03-17 | -8.82 | $25.50 | 700 |
| 2022-03-16 | -27.43 | $25.22 | 4510 |
| 2022-03-15 | -51.43 | $24.80 | 941 |
| 2022-03-14 | -74.86 | $24.39 | 1800 |
| 2022-03-11 | -85.71 | $24.20 | 1015 |
| 2022-03-10 | -74.42 | $24.50 | 1116 |
| 2022-03-09 | -65.45 | $24.71 | 1100 |
| 2022-03-08 | -98.18 | $23.99 | 4900 |
| 2022-03-07 | -100.00 | $24.12 | 303 |
| 2022-03-04 | -80.68 | $24.73 | 700 |
| 2022-03-03 | -62.50 | $25.05 | 900 |
| 2022-03-02 | -50.00 | $25.27 | 200 |
| 2022-03-01 | -65.34 | $25.00 | 600 |
| 2022-02-28 | -44.32 | $25.37 | 2300 |
| 2022-02-25 | -34.09 | $25.55 | 1400 |
| 2022-02-24 | -71.59 | $24.89 | 6742 |
| 2022-02-23 | -94.21 | $25.01 | 1440 |
| 2022-02-22 | -78.51 | $25.20 | 1600 |
| 2022-02-18 | -58.68 | $25.44 | 300 |
| 2022-02-17 | -56.20 | $25.47 | 5725 |
| 2022-02-16 | -37.19 | $25.70 | 1000 |
| 2022-02-15 | -52.14 | $25.61 | 517 |
| 2022-02-14 | -75.71 | $25.28 | 1100 |
| 2022-02-11 | -66.04 | $25.48 | 1800 |
| 2022-02-10 | -54.95 | $25.76 | 3104 |
| 2022-02-09 | -33.52 | $26.15 | 549 |
| 2022-02-08 | -50.55 | $25.84 | 2233 |
| 2022-02-07 | -61.54 | $25.64 | 1314 |
| 2022-02-04 | -60.99 | $25.65 | 436 |
| 2022-02-03 | -56.59 | $25.73 | 7535 |
| 2022-02-02 | -44.22 | $26.05 | 1111 |
| 2022-02-01 | -58.13 | $25.79 | 2000 |
| 2022-01-31 | -61.08 | $25.73 | 3236 |
| 2022-01-28 | -79.31 | $25.36 | 3024 |
| 2022-01-27 | -89.95 | $25.27 | 540 |
| 2022-01-26 | -84.66 | $25.37 | 3100 |
| 2022-01-25 | -77.78 | $25.50 | 11402 |
| 2022-01-24 | -67.20 | $25.70 | 21747 |
| 2022-01-21 | -100.00 | $25.68 | 2900 |
| 2022-01-20 | -100.00 | $25.84 | 2700 |
| 2022-01-19 | -81.31 | $26.10 | 7236 |
| 2022-01-18 | -61.59 | $26.12 | 2400 |
| 2022-01-14 | -31.88 | $26.53 | 700 |
| 2022-01-13 | -31.16 | $26.54 | 3000 |
| 2022-01-12 | -16.67 | $26.74 | 2700 |
| 2022-01-11 | -30.43 | $26.55 | 2000 |
| 2022-01-10 | -42.75 | $26.38 | 3203 |
| 2022-01-07 | -34.78 | $26.49 | 800 |
| 2022-01-06 | -32.61 | $26.52 | 322 |
| 2022-01-05 | -27.54 | $26.59 | 1300 |
| 2022-01-04 | 0.00 | $26.97 | 900 |
| 2022-01-03 | -6.62 | $26.83 | 2306 |
| 2021-12-31 | -3.91 | $26.86 | 4446 |
| 2021-12-30 | -6.15 | $26.82 | 2743 |
| 2021-12-29 | 0.00 | $26.93 | 100 |
| 2021-12-28 | -2.33 | $26.82 | 2100 |
| 2021-12-27 | 0.00 | $26.75 | 2109 |
| 2021-12-23 | -2.21 | $26.47 | 1700 |
| 2021-12-22 | -16.55 | $26.30 | 816 |
| 2021-12-21 | -42.57 | $25.99 | 2826 |
| 2021-12-20 | -64.24 | $25.73 | 1400 |
| 2021-12-17 | -57.58 | $25.84 | 7701 |
| 2021-12-16 | -33.33 | $26.24 | 944 |
| 2021-12-15 | -38.18 | $26.16 | 6400 |
| 2021-12-14 | -54.55 | $25.89 | 3119 |
| 2021-12-13 | -38.79 | $26.15 | 3607 |
| 2021-12-10 | -32.73 | $26.25 | 2432 |
| 2021-12-09 | -47.27 | $26.01 | 3633 |
| 2021-12-08 | -43.64 | $26.07 | 15700 |
| 2021-12-07 | -50.91 | $25.95 | 10803 |
| 2021-12-06 | -68.48 | $25.66 | 8800 |
| 2021-12-03 | -89.70 | $25.31 | 5600 |
| 2021-12-02 | -65.98 | $26.15 | 7800 |
| 2021-12-01 | -100.00 | $25.82 | 2600 |
| 2021-11-30 | -100.00 | $25.82 | 3100 |
| 2021-11-29 | -64.47 | $26.30 | 923 |
| 2021-11-26 | -96.05 | $26.06 | 1635 |
| 2021-11-24 | -36.11 | $26.53 | 8801 |
| 2021-11-23 | -22.08 | $26.62 | 8600 |
| 2021-11-22 | -27.27 | $26.58 | 11200 |
| 2021-11-19 | -15.38 | $26.66 | 2139 |
| 2021-11-18 | -6.41 | $26.73 | 2200 |
| 2021-11-17 | -7.69 | $26.72 | 4543 |
| 2021-11-16 | -11.54 | $26.69 | 5521 |
| 2021-11-15 | -10.26 | $26.70 | 5500 |
| 2021-11-12 | -5.68 | $26.73 | 6123 |
| 2021-11-11 | -23.86 | $26.57 | 2703 |
| 2021-11-10 | -13.27 | $26.63 | 6305 |
| 2021-11-09 | -1.44 | $26.76 | 3240 |
| 2021-11-08 | -7.89 | $26.66 | 5317 |
| 2021-11-05 | -2.63 | $26.74 | 9800 |
| 2021-11-04 | 0.00 | $26.67 | 2700 |
| 2021-11-03 | 0.00 | $26.65 | 800 |
| 2021-11-02 | 0.00 | $26.44 | 1400 |
| 2021-11-01 | 0.00 | $26.26 | 3641 |
| 2021-10-29 | -0.77 | $26.22 | 1746 |
| 2021-10-28 | 0.00 | $26.23 | 435 |
| 2021-10-27 | -14.17 | $26.02 | 8200 |
| 2021-10-26 | -4.72 | $26.14 | 2609 |
| 2021-10-25 | -14.96 | $26.01 | 4400 |
| 2021-10-22 | -4.72 | $26.14 | 2500 |
| 2021-10-21 | -1.69 | $26.09 | 2446 |
| 2021-10-20 | -0.85 | $26.10 | 400 |
| 2021-10-19 | 0.00 | $26.01 | 100 |
| 2021-10-18 | -10.19 | $25.90 | 207 |
| 2021-10-15 | 0.00 | $26.01 | 505 |
| 2021-10-14 | -6.12 | $25.85 | 610 |
| 2021-10-13 | -48.15 | $25.49 | 7200 |
| 2021-10-12 | -71.30 | $25.26 | 1043 |
| 2021-10-11 | -68.70 | $25.29 | 1800 |
| 2021-10-08 | -55.93 | $25.45 | 300 |
| 2021-10-07 | -57.63 | $25.43 | 1300 |
| 2021-10-06 | -81.45 | $25.16 | 800 |
| 2021-10-05 | -80.83 | $25.20 | 4700 |
| 2021-10-04 | -94.56 | $25.05 | 6200 |
| 2021-10-01 | -88.13 | $25.16 | 1700 |
| 2021-09-30 | -100.00 | $25.05 | 3400 |
| 2021-09-29 | -93.38 | $25.18 | 9300 |
| 2021-09-28 | -96.62 | $25.16 | 27800 |
| 2021-09-27 | -75.18 | $25.54 | 816 |
| 2021-09-24 | -68.09 | $25.64 | 500 |
| 2021-09-23 | -51.77 | $25.87 | 714 |
| 2021-09-22 | -67.38 | $25.65 | 1631 |
| 2021-09-21 | -80.85 | $25.46 | 1800 |
| 2021-09-20 | -85.82 | $25.39 | 2200 |
| 2021-09-17 | -100.00 | $25.73 | 2312 |
| 2021-09-16 | -84.29 | $26.01 | 500 |
| 2021-09-15 | -74.29 | $26.08 | 132 |
| 2021-09-14 | -97.14 | $25.92 | 11200 |
| 2021-09-13 | -90.14 | $25.99 | 5200 |
| 2021-09-10 | -100.00 | $25.92 | 800 |
| 2021-09-09 | -98.36 | $26.03 | 2820 |
| 2021-09-08 | -84.48 | $26.14 | 709 |
| 2021-09-07 | -87.23 | $26.22 | 2900 |
| 2021-09-03 | -23.40 | $26.52 | 1204 |
| 2021-09-02 | -31.91 | $26.48 | 1200 |
| 2021-09-01 | -34.04 | $26.47 | 6400 |
| 2021-08-31 | -25.53 | $26.51 | 7518 |
| 2021-08-30 | -10.42 | $26.58 | 608 |
| 2021-08-27 | -20.69 | $26.51 | 2337 |
| 2021-08-26 | -36.92 | $26.39 | 4400 |
| 2021-08-25 | -26.15 | $26.46 | 1546 |
| 2021-08-24 | -17.65 | $26.48 | 5800 |
| 2021-08-23 | -12.94 | $26.52 | 9446 |
| 2021-08-20 | -25.88 | $26.41 | 1700 |
| 2021-08-19 | -31.76 | $26.36 | 2200 |
| 2021-08-18 | -29.70 | $26.33 | 2116 |
| 2021-08-17 | -8.91 | $26.54 | 11605 |
| 2021-08-16 | 0.00 | $26.63 | 5608 |
| 2021-08-13 | -2.29 | $26.53 | 1200 |
| 2021-08-12 | 0.00 | $26.44 | 1037 |
| 2021-08-11 | 0.00 | $26.43 | 400 |
| 2021-08-10 | -0.95 | $26.29 | 5828 |
| 2021-08-09 | -8.57 | $26.21 | 4200 |
| 2021-08-06 | -5.71 | $26.24 | 907 |
| 2021-08-05 | 0.00 | $26.30 | 321 |
| 2021-08-04 | -12.38 | $26.17 | 341 |
| 2021-08-03 | 0.00 | $26.26 | 2000 |
| 2021-08-02 | -9.09 | $26.05 | 400 |
| 2021-07-30 | -2.50 | $26.03 | 1600 |
| 2021-07-29 | 0.00 | $26.05 | 15100 |
| 2021-07-28 | -21.92 | $25.82 | 7334 |
| 2021-07-27 | -17.81 | $25.85 | 2100 |
| 2021-07-26 | -8.22 | $25.92 | 5834 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.46
2026-07-22
Close Price
$33.23
Vol: 391Average Directional Index - Detailed Analysis
Minimum
7.32
Average
19.84
Maximum
68.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.46 | $33.23 | 391 |
| 2026-07-21 | 11.41 | $33.13 | 143 |
| 2026-07-20 | 11.56 | $33.17 | 1435 |
| 2026-07-17 | 11.63 | $33.24 | 7700 |
| 2026-07-16 | 11.61 | $33.42 | 1300 |
| 2026-07-15 | 11.29 | $33.18 | 131 |
| 2026-07-14 | 11.35 | $33.10 | 1100 |
| 2026-07-13 | 11.42 | $33.27 | 408 |
| 2026-07-10 | 11.13 | $33.36 | 401 |
| 2026-07-09 | 10.71 | $33.18 | 200 |
| 2026-07-08 | 10.43 | $33.13 | 1821 |
| 2026-07-07 | 10.23 | $33.34 | 1300 |
| 2026-07-06 | 9.40 | $33.38 | 500 |
| 2026-07-02 | 8.53 | $33.24 | 1100 |
| 2026-07-01 | 7.79 | $32.78 | 1627 |
| 2026-06-30 | 7.65 | $32.78 | 944 |
| 2026-06-29 | 7.56 | $32.71 | 624 |
| 2026-06-26 | 7.59 | $32.47 | 1200 |
| 2026-06-25 | 7.89 | $32.56 | 1433 |
| 2026-06-24 | 8.04 | $32.44 | 1400 |
| 2026-06-23 | 8.31 | $32.45 | 608 |
| 2026-06-22 | 8.42 | $32.67 | 202 |
| 2026-06-18 | 8.75 | $32.76 | 314 |
| 2026-06-17 | 8.99 | $32.66 | 730 |
| 2026-06-16 | 9.23 | $33.06 | 7212 |
| 2026-06-15 | 9.05 | $33.03 | 600 |
| 2026-06-12 | 8.61 | $32.88 | 1100 |
| 2026-06-11 | 8.43 | $32.80 | 1819 |
| 2026-06-10 | 8.37 | $32.41 | 907 |
| 2026-06-09 | 8.77 | $32.59 | 2500 |
| 2026-06-08 | 9.16 | $32.42 | 1510 |
| 2026-06-05 | 9.41 | $32.46 | 2200 |
| 2026-06-04 | 9.74 | $32.90 | 9639 |
| 2026-06-03 | 9.73 | $32.74 | 2000 |
| 2026-06-02 | 9.81 | $32.89 | 3300 |
| 2026-06-01 | 9.90 | $32.65 | 907 |
| 2026-05-29 | 10.36 | $32.66 | 4725 |
| 2026-05-28 | 10.65 | $32.71 | 1535 |
| 2026-05-27 | 10.94 | $32.84 | 127 |
| 2026-05-26 | 10.95 | $32.78 | 700 |
| 2026-05-22 | 10.97 | $32.79 | 200 |
| 2026-05-21 | 11.10 | $32.67 | 3900 |
| 2026-05-20 | 11.36 | $32.55 | 2704 |
| 2026-05-19 | 11.84 | $32.37 | 1312 |
| 2026-05-18 | 12.34 | $32.56 | 635 |
| 2026-05-15 | 12.70 | $32.26 | 2500 |
| 2026-05-14 | 13.35 | $32.47 | 800 |
| 2026-05-13 | 13.81 | $32.17 | 5200 |
| 2026-05-12 | 14.36 | $32.18 | 1200 |
| 2026-05-11 | 15.03 | $32.28 | 800 |
| 2026-05-08 | 15.73 | $32.33 | 4536 |
| 2026-05-07 | 16.30 | $32.29 | 1204 |
| 2026-05-06 | 16.91 | $32.78 | 7800 |
| 2026-05-05 | 17.17 | $32.32 | 6200 |
| 2026-05-04 | 17.97 | $32.22 | 300 |
| 2026-05-01 | 18.90 | $32.54 | 500 |
| 2026-04-30 | 19.50 | $32.52 | 4508 |
| 2026-04-29 | 20.39 | $32.19 | 200 |
| 2026-04-28 | 21.17 | $32.26 | 300 |
| 2026-04-27 | 22.08 | $32.45 | 1345 |
| 2026-04-24 | 23.22 | $32.68 | 6102 |
| 2026-04-23 | 24.20 | $32.57 | 248 |
| 2026-04-22 | 25.35 | $32.29 | 227 |
| 2026-04-21 | 26.46 | $32.17 | 1336 |
| 2026-04-20 | 27.47 | $32.45 | 1342 |
| 2026-04-17 | 28.85 | $32.53 | 1700 |
| 2026-04-16 | 30.33 | $32.04 | 3700 |
| 2026-04-15 | 31.28 | $31.98 | 5300 |
| 2026-04-14 | 32.20 | $32.03 | 1600 |
| 2026-04-13 | 33.35 | $31.84 | 3702 |
| 2026-04-10 | 34.30 | $31.58 | 3733 |
| 2026-04-09 | 35.06 | $31.65 | 4400 |
| 2026-04-08 | 35.86 | $31.54 | 4831 |
| 2026-04-07 | 36.85 | $30.69 | 1108 |
| 2026-04-06 | 36.62 | $30.68 | 2844 |
| 2026-04-02 | 36.35 | $30.56 | 4939 |
| 2026-04-01 | 36.35 | $30.51 | 4946 |
| 2026-03-31 | 36.26 | $30.35 | 18300 |
| 2026-03-30 | 35.91 | $29.78 | 2000 |
| 2026-03-27 | 34.81 | $29.75 | 2748 |
| 2026-03-26 | 33.66 | $30.00 | 4800 |
| 2026-03-25 | 32.61 | $30.37 | 449 |
| 2026-03-24 | 31.70 | $30.21 | 646 |
| 2026-03-23 | 30.42 | $30.35 | 511 |
| 2026-03-20 | 29.21 | $30.02 | 3777 |
| 2026-03-19 | 27.93 | $30.60 | 3807 |
| 2026-03-18 | 26.84 | $30.69 | 1200 |
| 2026-03-17 | 25.83 | $31.41 | 2600 |
| 2026-03-16 | 25.30 | $31.40 | 900 |
| 2026-03-13 | 24.60 | $30.98 | 5620 |
| 2026-03-12 | 23.21 | $31.14 | 3100 |
| 2026-03-11 | 21.86 | $31.56 | 1200 |
| 2026-03-10 | 20.62 | $31.73 | 600 |
| 2026-03-09 | 19.57 | $31.89 | 4800 |
| 2026-03-06 | 18.47 | $31.94 | 145 |
| 2026-03-05 | 17.74 | $32.17 | 4700 |
| 2026-03-04 | 17.07 | $32.58 | 11448 |
| 2026-03-03 | 16.84 | $32.53 | 2400 |
| 2026-03-02 | 16.61 | $33.18 | 1409 |
| 2026-02-27 | 17.44 | $33.46 | 900 |
| 2026-02-26 | 17.62 | $33.23 | 2111 |
| 2026-02-25 | 18.20 | $33.18 | 2900 |
| 2026-02-24 | 18.71 | $33.37 | 900 |
| 2026-02-23 | 18.75 | $33.08 | 3025 |
| 2026-02-20 | 19.07 | $33.19 | 48900 |
| 2026-02-19 | 19.43 | $33.05 | 3600 |
| 2026-02-18 | 19.27 | $33.14 | 4200 |
| 2026-02-17 | 18.82 | $33.17 | 4700 |
| 2026-02-13 | 18.43 | $33.29 | 1627 |
| 2026-02-12 | 17.67 | $33.17 | 1635 |
| 2026-02-11 | 16.81 | $33.40 | 3723 |
| 2026-02-10 | 15.48 | $33.29 | 9900 |
| 2026-02-09 | 14.13 | $33.24 | 600 |
| 2026-02-06 | 12.86 | $33.16 | 6700 |
| 2026-02-05 | 11.60 | $32.68 | 3000 |
| 2026-02-04 | 10.61 | $32.60 | 1100 |
| 2026-02-03 | 9.82 | $32.45 | 3820 |
| 2026-02-02 | 9.30 | $32.40 | 949 |
| 2026-01-30 | 8.82 | $32.04 | 2112 |
| 2026-01-29 | 8.71 | $32.12 | 1380 |
| 2026-01-28 | 8.22 | $31.78 | 2107 |
| 2026-01-27 | 8.24 | $31.88 | 620 |
| 2026-01-26 | 8.01 | $31.68 | 3226 |
| 2026-01-23 | 8.15 | $31.55 | 12700 |
| 2026-01-22 | 8.57 | $31.46 | 6817 |
| 2026-01-21 | 8.73 | $31.31 | 2600 |
| 2026-01-20 | 9.14 | $31.29 | 1139 |
| 2026-01-16 | 9.26 | $31.62 | 5100 |
| 2026-01-15 | 8.53 | $31.48 | 1141 |
| 2026-01-14 | 7.84 | $31.39 | 5837 |
| 2026-01-13 | 7.52 | $31.27 | 1210 |
| 2026-01-12 | 7.42 | $31.32 | 1348 |
| 2026-01-09 | 7.32 | $31.14 | 1830 |
| 2026-01-08 | 7.53 | $31.00 | 831 |
| 2026-01-07 | 7.75 | $30.99 | 3500 |
| 2026-01-06 | 8.06 | $31.26 | 3500 |
| 2026-01-05 | 8.16 | $31.03 | 5034 |
| 2026-01-02 | 8.57 | $30.94 | 1600 |
| 2025-12-31 | 8.63 | $30.93 | 817 |
| 2025-12-30 | 8.70 | $31.08 | 2515 |
| 2025-12-29 | 9.07 | $31.13 | 2533 |
| 2025-12-26 | 9.51 | $31.22 | 6303 |
| 2025-12-24 | 9.95 | $31.15 | 640 |
| 2025-12-23 | 10.39 | $31.06 | 8584 |
| 2025-12-22 | 10.70 | $30.98 | 8830 |
| 2025-12-19 | 10.97 | $30.88 | 9300 |
| 2025-12-18 | 11.01 | $30.78 | 4500 |
| 2025-12-17 | 11.04 | $30.69 | 1100 |
| 2025-12-16 | 10.93 | $30.91 | 3115 |
| 2025-12-15 | 11.15 | $31.15 | 601 |
| 2025-12-12 | 11.71 | $31.00 | 5700 |
| 2025-12-11 | 12.26 | $31.69 | 400 |
| 2025-12-10 | 11.83 | $31.56 | 4100 |
| 2025-12-09 | 11.44 | $31.25 | 400 |
| 2025-12-08 | 11.62 | $31.30 | 300 |
| 2025-12-05 | 11.76 | $31.34 | 300 |
| 2025-12-04 | 11.76 | $31.31 | 1600 |
| 2025-12-03 | 11.76 | $31.39 | 300 |
| 2025-12-02 | 11.91 | $31.27 | 3238 |
| 2025-12-01 | 12.23 | $31.27 | 2430 |
| 2025-11-28 | 12.34 | $31.50 | 1700 |
| 2025-11-26 | 12.41 | $31.20 | 400 |
| 2025-11-25 | 12.96 | $31.13 | 1335 |
| 2025-11-24 | 13.63 | $30.81 | 5400 |
| 2025-11-21 | 13.94 | $30.81 | 400 |
| 2025-11-20 | 14.13 | $30.37 | 743 |
| 2025-11-19 | 14.34 | $30.64 | 4000 |
| 2025-11-18 | 14.83 | $30.73 | 2300 |
| 2025-11-17 | 15.29 | $30.73 | 500 |
| 2025-11-14 | 15.88 | $31.01 | 440 |
| 2025-11-13 | 16.42 | $31.12 | 1300 |
| 2025-11-12 | 16.74 | $31.29 | 1200 |
| 2025-11-11 | 16.84 | $31.14 | 1100 |
| 2025-11-10 | 17.15 | $30.85 | 6534 |
| 2025-11-07 | 17.49 | $30.60 | 4700 |
| 2025-11-06 | 17.85 | $30.50 | 8900 |
| 2025-11-05 | 17.23 | $30.74 | 6340 |
| 2025-11-04 | 16.84 | $30.60 | 242 |
| 2025-11-03 | 16.17 | $30.77 | 1000 |
| 2025-10-31 | 15.69 | $30.97 | 2745 |
| 2025-10-30 | 15.33 | $31.14 | 233 |
| 2025-10-29 | 15.34 | $31.24 | 810 |
| 2025-10-28 | 15.55 | $31.58 | 4420 |
| 2025-10-27 | 16.32 | $31.71 | 1049 |
| 2025-10-24 | 16.99 | $31.61 | 2100 |
| 2025-10-23 | 17.88 | $31.60 | 1747 |
| 2025-10-22 | 18.73 | $31.56 | 508 |
| 2025-10-21 | 18.71 | $31.74 | 1306 |
| 2025-10-20 | 18.30 | $31.77 | 700 |
| 2025-10-17 | 17.75 | $31.68 | 1311 |
| 2025-10-16 | 17.32 | $31.50 | 2215 |
| 2025-10-15 | 16.99 | $31.47 | 2215 |
| 2025-10-14 | 16.73 | $31.32 | 1600 |
| 2025-10-13 | 16.76 | $31.19 | 5026 |
| 2025-10-10 | 17.05 | $30.99 | 311 |
| 2025-10-09 | 17.81 | $31.31 | 4300 |
| 2025-10-08 | 18.06 | $31.41 | 400 |
| 2025-10-07 | 17.80 | $31.30 | 1700 |
| 2025-10-06 | 17.53 | $31.46 | 1834 |
| 2025-10-03 | 16.79 | $31.48 | 5413 |
| 2025-10-02 | 15.89 | $31.36 | 3100 |
| 2025-10-01 | 15.32 | $31.29 | 1700 |
| 2025-09-30 | 14.84 | $31.13 | 900 |
| 2025-09-29 | 14.62 | $30.72 | 4100 |
| 2025-09-26 | 14.96 | $30.64 | 740 |
| 2025-09-25 | 15.66 | $30.70 | 800 |
| 2025-09-24 | 16.37 | $30.90 | 1000 |
| 2025-09-23 | 16.48 | $31.05 | 939 |
| 2025-09-22 | 15.99 | $31.03 | 2800 |
| 2025-09-19 | 15.59 | $31.09 | 1216 |
| 2025-09-18 | 15.17 | $31.13 | 900 |
| 2025-09-17 | 14.42 | $31.10 | 3312 |
| 2025-09-16 | 13.69 | $31.11 | 1400 |
| 2025-09-15 | 12.72 | $31.20 | 6107 |
| 2025-09-12 | 11.61 | $31.31 | 348 |
| 2025-09-11 | 10.92 | $31.40 | 1641 |
| 2025-09-10 | 10.21 | $31.18 | 2000 |
| 2025-09-09 | 9.83 | $31.12 | 808 |
| 2025-09-08 | 9.62 | $31.17 | 1634 |
| 2025-09-05 | 9.23 | $31.08 | 526 |
| 2025-09-04 | 8.90 | $30.96 | 2304 |
| 2025-09-03 | 8.85 | $30.76 | 1729 |
| 2025-09-02 | 9.29 | $30.66 | 1600 |
| 2025-08-29 | 9.54 | $30.84 | 736 |
| 2025-08-28 | 9.93 | $30.92 | 5900 |
| 2025-08-27 | 10.03 | $30.92 | 408 |
| 2025-08-26 | 10.22 | $30.98 | 1500 |
| 2025-08-25 | 10.41 | $30.88 | 11900 |
| 2025-08-22 | 10.54 | $31.17 | 800 |
| 2025-08-21 | 10.52 | $30.89 | 723 |
| 2025-08-20 | 10.84 | $31.07 | 641 |
| 2025-08-19 | 10.96 | $30.85 | 1600 |
| 2025-08-18 | 11.31 | $30.76 | 726 |
| 2025-08-15 | 11.80 | $30.80 | 1018 |
| 2025-08-14 | 12.31 | $30.85 | 1933 |
| 2025-08-13 | 12.87 | $30.83 | 4109 |
| 2025-08-12 | 13.45 | $30.74 | 1000 |
| 2025-08-11 | 13.85 | $30.63 | 500 |
| 2025-08-08 | 14.07 | $30.66 | 2500 |
| 2025-08-07 | 14.29 | $30.52 | 1000 |
| 2025-08-06 | 14.24 | $30.31 | 7544 |
| 2025-08-05 | 13.81 | $30.23 | 300 |
| 2025-08-04 | 13.58 | $30.40 | 2300 |
| 2025-08-01 | 13.42 | $30.17 | 1400 |
| 2025-07-31 | 12.82 | $30.26 | 1339 |
| 2025-07-30 | 12.54 | $30.55 | 1231 |
| 2025-07-29 | 12.55 | $30.83 | 2500 |
| 2025-07-28 | 13.16 | $30.95 | 2200 |
| 2025-07-25 | 13.66 | $31.36 | 2207 |
| 2025-07-24 | 13.68 | $31.30 | 541 |
| 2025-07-23 | 13.40 | $31.27 | 3200 |
| 2025-07-22 | 13.20 | $31.17 | 1832 |
| 2025-07-21 | 13.16 | $30.86 | 2800 |
| 2025-07-18 | 13.23 | $30.99 | 148 |
| 2025-07-17 | 13.02 | $31.15 | 605 |
| 2025-07-16 | 12.80 | $30.81 | 1300 |
| 2025-07-15 | 13.13 | $30.57 | 1222 |
| 2025-07-14 | 13.77 | $30.77 | 442 |
| 2025-07-11 | 14.02 | $30.84 | 10200 |
| 2025-07-10 | 14.26 | $31.07 | 400 |
| 2025-07-09 | 14.07 | $30.94 | 1621 |
| 2025-07-08 | 14.05 | $30.92 | 5200 |
| 2025-07-07 | 14.10 | $30.88 | 2500 |
| 2025-07-03 | 13.97 | $31.07 | 2128 |
| 2025-07-02 | 13.42 | $31.10 | 14800 |
| 2025-07-01 | 12.88 | $30.93 | 4000 |
| 2025-06-30 | 12.50 | $30.79 | 1030 |
| 2025-06-27 | 12.35 | $30.71 | 1200 |
| 2025-06-26 | 12.31 | $30.56 | 2908 |
| 2025-06-25 | 12.52 | $30.35 | 8218 |
| 2025-06-24 | 13.05 | $30.63 | 900 |
| 2025-06-23 | 13.21 | $30.30 | 1200 |
| 2025-06-20 | 13.84 | $30.09 | 1700 |
| 2025-06-18 | 14.39 | $30.20 | 900 |
| 2025-06-17 | 15.12 | $30.24 | 3000 |
| 2025-06-16 | 15.83 | $30.58 | 2400 |
| 2025-06-13 | 15.91 | $30.54 | 4014 |
| 2025-06-12 | 16.19 | $30.91 | 5700 |
| 2025-06-11 | 15.88 | $30.68 | 2837 |
| 2025-06-10 | 15.80 | $30.71 | 3600 |
| 2025-06-09 | 15.57 | $30.60 | 1000 |
| 2025-06-06 | 15.55 | $30.67 | 300 |
| 2025-06-05 | 15.28 | $30.54 | 405 |
| 2025-06-04 | 15.11 | $30.59 | 2238 |
| 2025-06-03 | 14.94 | $30.45 | 1900 |
| 2025-06-02 | 15.11 | $30.47 | 3900 |
| 2025-05-30 | 15.29 | $30.47 | 7132 |
| 2025-05-29 | 15.33 | $30.40 | 17719 |
| 2025-05-28 | 15.36 | $30.23 | 2100 |
| 2025-05-27 | 15.27 | $30.49 | 1734 |
| 2025-05-23 | 14.90 | $30.13 | 138 |
| 2025-05-22 | 14.97 | $30.17 | 427 |
| 2025-05-21 | 15.06 | $30.29 | 1600 |
| 2025-05-20 | 14.85 | $30.45 | 214 |
| 2025-05-19 | 14.33 | $30.41 | 5613 |
| 2025-05-16 | 13.83 | $30.22 | 100 |
| 2025-05-15 | 13.54 | $30.12 | 4724 |
| 2025-05-14 | 13.35 | $29.68 | 12410 |
| 2025-05-13 | 13.63 | $29.81 | 3500 |
| 2025-05-12 | 13.74 | $29.87 | 7700 |
| 2025-05-09 | 13.88 | $29.49 | 5615 |
| 2025-05-08 | 14.31 | $29.48 | 2008 |
| 2025-05-07 | 14.82 | $29.60 | 10507 |
| 2025-05-06 | 15.30 | $29.51 | 16500 |
| 2025-05-05 | 15.88 | $29.64 | 13431 |
| 2025-05-02 | 16.19 | $29.71 | 3508 |
| 2025-05-01 | 16.56 | $29.10 | 14800 |
| 2025-04-30 | 17.33 | $29.17 | 3611 |
| 2025-04-29 | 18.05 | $28.97 | 2030 |
| 2025-04-28 | 18.55 | $28.89 | 9240 |
| 2025-04-25 | 18.99 | $28.85 | 503 |
| 2025-04-24 | 19.36 | $28.82 | 11942 |
| 2025-04-23 | 19.72 | $28.51 | 3416 |
| 2025-04-22 | 20.09 | $28.51 | 1046 |
| 2025-04-21 | 20.07 | $28.01 | 5236 |
| 2025-04-17 | 19.86 | $28.36 | 8407 |
| 2025-04-16 | 19.93 | $28.14 | 1423 |
| 2025-04-15 | 19.89 | $28.47 | 1300 |
| 2025-04-14 | 20.13 | $28.59 | 15928 |
| 2025-04-11 | 20.39 | $28.29 | 2221 |
| 2025-04-10 | 20.30 | $27.76 | 4900 |
| 2025-04-09 | 19.59 | $28.07 | 3436 |
| 2025-04-08 | 18.84 | $26.54 | 906 |
| 2025-04-07 | 16.93 | $26.77 | 14900 |
| 2025-04-04 | 14.93 | $27.24 | 21700 |
| 2025-04-03 | 13.38 | $28.85 | 2900 |
| 2025-04-02 | 13.43 | $29.24 | 4600 |
| 2025-04-01 | 13.75 | $29.13 | 2500 |
| 2025-03-31 | 13.85 | $29.20 | 2200 |
| 2025-03-28 | 13.96 | $29.12 | 1117 |
| 2025-03-27 | 14.40 | $29.44 | 2521 |
| 2025-03-26 | 15.11 | $29.41 | 4119 |
| 2025-03-25 | 15.70 | $29.53 | 17200 |
| 2025-03-24 | 16.09 | $29.64 | 1200 |
| 2025-03-21 | 16.34 | $29.53 | 2510 |
| 2025-03-20 | 16.73 | $29.76 | 500 |
| 2025-03-19 | 16.65 | $29.84 | 2316 |
| 2025-03-18 | 16.55 | $29.77 | 733 |
| 2025-03-17 | 16.53 | $29.97 | 900 |
| 2025-03-14 | 16.51 | $29.62 | 1016 |
| 2025-03-13 | 16.97 | $29.29 | 845 |
| 2025-03-12 | 17.66 | $29.54 | 1800 |
| 2025-03-11 | 18.01 | $29.76 | 8620 |
| 2025-03-10 | 18.16 | $30.04 | 7223 |
| 2025-03-07 | 17.51 | $30.49 | 5200 |
| 2025-03-06 | 16.55 | $30.06 | 4443 |
| 2025-03-05 | 15.96 | $30.25 | 1200 |
| 2025-03-04 | 15.35 | $29.74 | 11900 |
| 2025-03-03 | 15.30 | $29.88 | 6700 |
| 2025-02-28 | 14.94 | $29.85 | 9100 |
| 2025-02-27 | 14.87 | $29.57 | 7100 |
| 2025-02-26 | 14.88 | $29.89 | 45100 |
| 2025-02-25 | 14.15 | $29.98 | 445 |
| 2025-02-24 | 13.77 | $29.85 | 8920 |
| 2025-02-21 | 13.36 | $29.95 | 1326 |
| 2025-02-20 | 12.84 | $29.95 | 541 |
| 2025-02-19 | 12.40 | $29.77 | 440 |
| 2025-02-18 | 12.17 | $29.71 | 2744 |
| 2025-02-14 | 12.06 | $29.53 | 5000 |
| 2025-02-13 | 11.95 | $29.66 | 4700 |
| 2025-02-12 | 11.91 | $29.45 | 122 |
| 2025-02-11 | 12.19 | $29.44 | 4610 |
| 2025-02-10 | 12.49 | $29.29 | 1000 |
| 2025-02-07 | 12.99 | $29.19 | 5236 |
| 2025-02-06 | 13.66 | $29.38 | 1300 |
| 2025-02-05 | 14.04 | $29.36 | 4219 |
| 2025-02-04 | 14.47 | $29.15 | 1412 |
| 2025-02-03 | 15.14 | $29.03 | 8816 |
| 2025-01-31 | 15.84 | $29.29 | 816 |
| 2025-01-30 | 16.05 | $29.35 | 7447 |
| 2025-01-29 | 16.31 | $29.01 | 5100 |
| 2025-01-28 | 16.99 | $29.07 | 2923 |
| 2025-01-27 | 17.84 | $29.17 | 3623 |
| 2025-01-24 | 18.67 | $29.56 | 4100 |
| 2025-01-23 | 18.83 | $29.43 | 1200 |
| 2025-01-22 | 19.23 | $29.30 | 6235 |
| 2025-01-21 | 19.75 | $29.30 | 3000 |
| 2025-01-17 | 20.38 | $28.85 | 2000 |
| 2025-01-16 | 21.17 | $28.66 | 3300 |
| 2025-01-15 | 21.80 | $28.44 | 900 |
| 2025-01-14 | 21.95 | $28.19 | 25700 |
| 2025-01-13 | 21.59 | $28.06 | 3828 |
| 2025-01-10 | 20.93 | $28.07 | 4224 |
| 2025-01-08 | 20.42 | $28.48 | 714 |
| 2025-01-07 | 20.19 | $28.41 | 2200 |
| 2025-01-06 | 20.08 | $28.45 | 1108 |
| 2025-01-03 | 20.02 | $28.48 | 7000 |
| 2025-01-02 | 19.69 | $28.32 | 2300 |
| 2024-12-31 | 19.23 | $28.43 | 10336 |
| 2024-12-30 | 18.89 | $28.50 | 8100 |
| 2024-12-27 | 18.41 | $28.76 | 1700 |
| 2024-12-26 | 18.29 | $28.89 | 300 |
| 2024-12-24 | 18.49 | $28.86 | 1200 |
| 2024-12-23 | 18.64 | $28.66 | 10200 |
| 2024-12-20 | 18.43 | $28.46 | 5103 |
| 2024-12-19 | 18.15 | $28.42 | 10507 |
| 2024-12-18 | 18.08 | $28.63 | 3429 |
| 2024-12-17 | 18.28 | $29.30 | 1100 |
| 2024-12-16 | 19.03 | $29.42 | 1228 |
| 2024-12-13 | 19.55 | $29.33 | 1800 |
| 2024-12-12 | 20.28 | $29.51 | 1000 |
| 2024-12-11 | 20.62 | $29.64 | 3844 |
| 2024-12-10 | 20.76 | $29.43 | 5638 |
| 2024-12-09 | 21.03 | $29.74 | 210 |
| 2024-12-06 | 20.55 | $29.80 | 1200 |
| 2024-12-05 | 19.91 | $29.85 | 700 |
| 2024-12-04 | 19.31 | $29.78 | 1147 |
| 2024-12-03 | 18.70 | $29.78 | 300 |
| 2024-12-02 | 17.97 | $29.93 | 3500 |
| 2024-11-29 | 17.18 | $29.87 | 424 |
| 2024-11-27 | 16.48 | $29.71 | 5400 |
| 2024-11-26 | 15.74 | $29.63 | 2000 |
| 2024-11-25 | 16.30 | $29.55 | 2048 |
| 2024-11-22 | 16.91 | $29.50 | 1300 |
| 2024-11-21 | 17.26 | $29.25 | 8800 |
| 2024-11-20 | 17.09 | $29.08 | 123112 |
| 2024-11-19 | 16.48 | $29.13 | 145400 |
| 2024-11-18 | 15.96 | $29.13 | 300 |
| 2024-11-15 | 15.11 | $29.04 | 8534 |
| 2024-11-14 | 14.16 | $29.28 | 1300 |
| 2024-11-13 | 13.51 | $29.44 | 1145 |
| 2024-11-12 | 12.89 | $29.51 | 2800 |
| 2024-11-11 | 12.31 | $29.87 | 1216 |
| 2024-11-08 | 12.37 | $29.99 | 3134 |
| 2024-11-07 | 12.63 | $30.03 | 100 |
| 2024-11-06 | 13.10 | $29.85 | 1200 |
| 2024-11-05 | 13.52 | $29.82 | 10900 |
| 2024-11-04 | 13.64 | $29.48 | 1800 |
| 2024-11-01 | 13.32 | $29.53 | 700 |
| 2024-10-31 | 13.14 | $29.44 | 1800 |
| 2024-10-30 | 12.41 | $29.81 | 2948 |
| 2024-10-29 | 12.07 | $29.88 | 3047 |
| 2024-10-28 | 11.97 | $30.00 | 1200 |
| 2024-10-25 | 12.16 | $29.89 | 2537 |
| 2024-10-24 | 12.35 | $30.03 | 330 |
| 2024-10-23 | 12.93 | $29.98 | 9100 |
| 2024-10-22 | 13.41 | $30.10 | 2600 |
| 2024-10-21 | 14.04 | $30.16 | 300 |
| 2024-10-18 | 14.36 | $30.39 | 400 |
| 2024-10-17 | 14.24 | $30.36 | 4800 |
| 2024-10-16 | 14.12 | $30.18 | 3546 |
| 2024-10-15 | 14.45 | $30.13 | 4200 |
| 2024-10-14 | 14.57 | $30.35 | 2000 |
| 2024-10-11 | 14.44 | $30.15 | 300 |
| 2024-10-10 | 14.66 | $29.92 | 200 |
| 2024-10-09 | 15.31 | $30.02 | 100 |
| 2024-10-08 | 15.76 | $29.87 | 1111 |
| 2024-10-07 | 16.55 | $29.72 | 6140 |
| 2024-10-04 | 17.39 | $29.87 | 2302 |
| 2024-10-03 | 18.14 | $29.85 | 640 |
| 2024-10-02 | 18.79 | $30.07 | 5000 |
| 2024-10-01 | 19.18 | $30.05 | 3637 |
| 2024-09-30 | 19.60 | $30.15 | 1000 |
| 2024-09-27 | 19.90 | $30.27 | 1135 |
| 2024-09-26 | 19.77 | $30.45 | 1935 |
| 2024-09-25 | 19.38 | $30.10 | 3000 |
| 2024-09-24 | 19.34 | $30.10 | 1004 |
| 2024-09-23 | 19.37 | $30.02 | 2250 |
| 2024-09-20 | 19.58 | $29.82 | 400 |
| 2024-09-19 | 20.12 | $30.06 | 414 |
| 2024-09-18 | 19.99 | $29.72 | 5200 |
| 2024-09-17 | 20.12 | $29.83 | 2100 |
| 2024-09-16 | 20.25 | $29.91 | 4800 |
| 2024-09-13 | 20.19 | $29.73 | 5800 |
| 2024-09-12 | 20.49 | $29.57 | 200 |
| 2024-09-11 | 21.10 | $29.34 | 449 |
| 2024-09-10 | 22.18 | $29.33 | 1747 |
| 2024-09-09 | 22.80 | $29.31 | 1107 |
| 2024-09-06 | 23.45 | $29.01 | 6500 |
| 2024-09-05 | 24.14 | $29.34 | 2800 |
| 2024-09-04 | 24.27 | $29.51 | 100 |
| 2024-09-03 | 23.79 | $29.43 | 11711 |
| 2024-08-30 | 23.29 | $29.77 | 4334 |
| 2024-08-29 | 22.24 | $29.59 | 3121 |
| 2024-08-28 | 21.19 | $29.49 | 1500 |
| 2024-08-27 | 20.28 | $29.54 | 1900 |
| 2024-08-26 | 19.25 | $29.50 | 1231 |
| 2024-08-23 | 18.17 | $29.52 | 400 |
| 2024-08-22 | 17.11 | $29.21 | 1200 |
| 2024-08-21 | 16.23 | $29.25 | 1100 |
| 2024-08-20 | 15.38 | $29.07 | 1835 |
| 2024-08-19 | 14.68 | $29.02 | 1500 |
| 2024-08-16 | 14.02 | $28.80 | 902 |
| 2024-08-15 | 13.61 | $28.79 | 3800 |
| 2024-08-14 | 13.18 | $28.53 | 1717 |
| 2024-08-13 | 13.11 | $28.36 | 1000 |
| 2024-08-12 | 13.28 | $28.01 | 334 |
| 2024-08-09 | 13.98 | $28.15 | 1000 |
| 2024-08-08 | 14.64 | $28.07 | 824 |
| 2024-08-07 | 15.35 | $27.61 | 1800 |
| 2024-08-06 | 16.04 | $27.70 | 300 |
| 2024-08-05 | 16.17 | $27.47 | 11900 |
| 2024-08-02 | 16.23 | $28.04 | 1400 |
| 2024-08-01 | 16.98 | $28.18 | 900 |
| 2024-07-31 | 17.53 | $28.47 | 200 |
| 2024-07-30 | 17.40 | $28.22 | 1200 |
| 2024-07-29 | 17.81 | $28.29 | 1327 |
| 2024-07-26 | 17.95 | $28.34 | 1300 |
| 2024-07-25 | 18.09 | $27.98 | 245 |
| 2024-07-24 | 18.92 | $28.00 | 715 |
| 2024-07-23 | 19.74 | $28.28 | 10400 |
| 2024-07-22 | 19.94 | $28.43 | 6900 |
| 2024-07-19 | 20.05 | $28.21 | 3604 |
| 2024-07-18 | 20.16 | $28.43 | 3744 |
| 2024-07-17 | 19.60 | $28.67 | 1400 |
| 2024-07-16 | 19.09 | $28.62 | 1500 |
| 2024-07-15 | 18.54 | $28.44 | 1300 |
| 2024-07-12 | 18.07 | $28.55 | 1829 |
| 2024-07-11 | 17.40 | $28.26 | 3610 |
| 2024-07-10 | 17.16 | $28.17 | 4249 |
| 2024-07-09 | 17.14 | $27.89 | 3721 |
| 2024-07-08 | 17.54 | $28.04 | 4000 |
| 2024-07-05 | 17.70 | $28.04 | 4817 |
| 2024-07-03 | 18.11 | $27.93 | 1400 |
| 2024-07-02 | 18.75 | $27.78 | 1700 |
| 2024-07-01 | 19.74 | $27.70 | 3500 |
| 2024-06-28 | 20.69 | $27.78 | 1100 |
| 2024-06-27 | 21.59 | $27.89 | 700 |
| 2024-06-26 | 22.26 | $27.93 | 700 |
| 2024-06-25 | 22.84 | $28.12 | 500 |
| 2024-06-24 | 22.96 | $28.28 | 2700 |
| 2024-06-21 | 22.66 | $28.17 | 336 |
| 2024-06-20 | 22.68 | $28.21 | 2637 |
| 2024-06-18 | 22.70 | $28.30 | 440 |
| 2024-06-17 | 22.40 | $28.18 | 1928 |
| 2024-06-14 | 22.31 | $27.88 | 746 |
| 2024-06-13 | 22.70 | $28.09 | 222 |
| 2024-06-12 | 22.37 | $28.09 | 2100 |
| 2024-06-11 | 22.02 | $27.83 | 320 |
| 2024-06-10 | 22.25 | $27.92 | 6617 |
| 2024-06-07 | 22.41 | $27.97 | 1440 |
| 2024-06-06 | 22.26 | $28.03 | 500 |
| 2024-06-05 | 21.95 | $27.98 | 900 |
| 2024-06-04 | 21.72 | $27.78 | 401 |
| 2024-06-03 | 21.81 | $27.62 | 725 |
| 2024-05-31 | 22.19 | $27.66 | 938 |
| 2024-05-30 | 22.60 | $27.39 | 731 |
| 2024-05-29 | 23.55 | $27.27 | 700 |
| 2024-05-28 | 24.63 | $27.55 | 1517 |
| 2024-05-24 | 25.18 | $27.85 | 1217 |
| 2024-05-23 | 24.86 | $27.77 | 248 |
| 2024-05-22 | 24.72 | $27.96 | 2345 |
| 2024-05-21 | 24.11 | $28.01 | 500 |
| 2024-05-20 | 23.23 | $27.98 | 2200 |
| 2024-05-17 | 22.30 | $27.99 | 1323 |
| 2024-05-16 | 21.36 | $28.02 | 5238 |
| 2024-05-15 | 20.31 | $28.07 | 4800 |
| 2024-05-14 | 19.20 | $27.77 | 9134 |
| 2024-05-13 | 18.42 | $27.62 | 500 |
| 2024-05-10 | 17.78 | $27.61 | 829 |
| 2024-05-09 | 17.18 | $27.44 | 800 |
| 2024-05-08 | 16.81 | $27.23 | 3842 |
| 2024-05-07 | 16.80 | $27.04 | 1639 |
| 2024-05-06 | 17.09 | $26.91 | 4700 |
| 2024-05-03 | 17.71 | $26.74 | 9315 |
| 2024-05-02 | 18.55 | $26.43 | 300 |
| 2024-05-01 | 18.53 | $26.41 | 1100 |
| 2024-04-30 | 18.51 | $26.49 | 1900 |
| 2024-04-29 | 18.66 | $26.74 | 404 |
| 2024-04-26 | 19.30 | $26.65 | 900 |
| 2024-04-25 | 19.84 | $26.54 | 3800 |
| 2024-04-24 | 20.19 | $26.62 | 4313 |
| 2024-04-23 | 20.68 | $26.57 | 25600 |
| 2024-04-22 | 21.27 | $26.36 | 1340 |
| 2024-04-19 | 21.30 | $26.17 | 300 |
| 2024-04-18 | 20.60 | $26.10 | 4300 |
| 2024-04-17 | 19.86 | $26.16 | 4200 |
| 2024-04-16 | 19.08 | $26.17 | 1240 |
| 2024-04-15 | 18.37 | $26.17 | 6339 |
| 2024-04-12 | 17.65 | $26.38 | 900 |
| 2024-04-11 | 17.23 | $26.78 | 12217 |
| 2024-04-10 | 17.30 | $26.75 | 1800 |
| 2024-04-09 | 17.25 | $26.87 | 4544 |
| 2024-04-08 | 17.60 | $26.95 | 3017 |
| 2024-04-05 | 18.18 | $26.94 | 323 |
| 2024-04-04 | 18.56 | $26.77 | 4500 |
| 2024-04-03 | 18.96 | $27.04 | 1300 |
| 2024-04-02 | 19.85 | $27.06 | 3200 |
| 2024-04-01 | 20.88 | $27.24 | 1334 |
| 2024-03-28 | 21.29 | $27.34 | 300 |
| 2024-03-27 | 21.57 | $27.40 | 821 |
| 2024-03-26 | 21.87 | $27.29 | 3706 |
| 2024-03-25 | 22.24 | $27.27 | 344 |
| 2024-03-22 | 22.70 | $27.41 | 200 |
| 2024-03-21 | 22.80 | $27.44 | 3111 |
| 2024-03-20 | 22.83 | $27.33 | 925 |
| 2024-03-19 | 23.18 | $27.12 | 2912 |
| 2024-03-18 | 23.88 | $27.14 | 700 |
| 2024-03-15 | 24.40 | $27.22 | 1202 |
| 2024-03-14 | 24.81 | $27.43 | 830 |
| 2024-03-13 | 24.70 | $27.53 | 6218 |
| 2024-03-12 | 24.19 | $27.59 | 4100 |
| 2024-03-11 | 23.66 | $27.33 | 5436 |
| 2024-03-08 | 23.50 | $27.36 | 2300 |
| 2024-03-07 | 22.88 | $27.48 | 4700 |
| 2024-03-06 | 22.30 | $27.16 | 4711 |
| 2024-03-05 | 22.08 | $26.96 | 2209 |
| 2024-03-04 | 22.09 | $27.13 | 1900 |
| 2024-03-01 | 21.64 | $27.10 | 1200 |
| 2024-02-29 | 21.16 | $26.86 | 1906 |
| 2024-02-28 | 21.13 | $26.83 | 1313 |
| 2024-02-27 | 21.20 | $26.95 | 2200 |
| 2024-02-26 | 20.92 | $27.00 | 8100 |
| 2024-02-23 | 20.41 | $27.10 | 2411 |
| 2024-02-22 | 19.64 | $27.04 | 1200 |
| 2024-02-21 | 18.98 | $26.78 | 900 |
| 2024-02-20 | 18.73 | $26.70 | 2300 |
| 2024-02-16 | 18.63 | $26.62 | 1600 |
| 2024-02-15 | 18.52 | $26.63 | 5700 |
| 2024-02-14 | 18.52 | $26.47 | 3300 |
| 2024-02-13 | 18.94 | $26.22 | 3426 |
| 2024-02-12 | 19.74 | $26.56 | 8400 |
| 2024-02-09 | 19.45 | $26.59 | 5600 |
| 2024-02-08 | 19.22 | $26.57 | 7602 |
| 2024-02-07 | 18.88 | $26.49 | 8300 |
| 2024-02-06 | 18.60 | $26.33 | 700 |
| 2024-02-05 | 18.78 | $26.22 | 11328 |
| 2024-02-02 | 19.14 | $26.25 | 9300 |
| 2024-02-01 | 19.32 | $26.23 | 2416 |
| 2024-01-31 | 19.73 | $26.03 | 13114 |
| 2024-01-30 | 20.07 | $26.29 | 1900 |
| 2024-01-29 | 19.82 | $26.22 | 8441 |
| 2024-01-26 | 19.69 | $26.12 | 7800 |
| 2024-01-25 | 19.61 | $26.05 | 8519 |
| 2024-01-24 | 19.69 | $26.03 | 8700 |
| 2024-01-23 | 19.54 | $26.08 | 4617 |
| 2024-01-22 | 19.70 | $26.02 | 3600 |
| 2024-01-19 | 19.73 | $25.96 | 300 |
| 2024-01-18 | 20.04 | $25.80 | 6100 |
| 2024-01-17 | 20.74 | $25.61 | 800 |
| 2024-01-16 | 21.70 | $25.67 | 14020 |
| 2024-01-12 | 22.70 | $25.91 | 530 |
| 2024-01-11 | 23.09 | $25.83 | 8214 |
| 2024-01-10 | 23.67 | $25.77 | 6900 |
| 2024-01-09 | 23.96 | $25.70 | 2600 |
| 2024-01-08 | 24.36 | $25.75 | 2848 |
| 2024-01-05 | 24.65 | $25.57 | 2700 |
| 2024-01-04 | 25.01 | $25.65 | 2900 |
| 2024-01-03 | 25.34 | $25.60 | 2900 |
| 2024-01-02 | 25.83 | $25.77 | 2542 |
| 2023-12-29 | 26.00 | $25.92 | 609 |
| 2023-12-28 | 25.53 | $25.91 | 300 |
| 2023-12-27 | 25.16 | $25.92 | 337 |
| 2023-12-26 | 24.81 | $25.85 | 1400 |
| 2023-12-22 | 24.55 | $25.76 | 2629 |
| 2023-12-21 | 24.41 | $25.59 | 17730 |
| 2023-12-20 | 24.57 | $25.43 | 8420 |
| 2023-12-19 | 24.75 | $25.68 | 6642 |
| 2023-12-18 | 24.23 | $25.60 | 2639 |
| 2023-12-15 | 23.87 | $25.47 | 600 |
| 2023-12-14 | 23.55 | $25.59 | 8019 |
| 2023-12-13 | 22.93 | $25.56 | 4308 |
| 2023-12-12 | 22.53 | $25.34 | 545 |
| 2023-12-11 | 22.48 | $25.17 | 11600 |
| 2023-12-08 | 22.76 | $24.94 | 4600 |
| 2023-12-07 | 23.52 | $25.30 | 1010 |
| 2023-12-06 | 23.39 | $25.19 | 600 |
| 2023-12-05 | 23.15 | $25.23 | 2930 |
| 2023-12-04 | 22.98 | $25.34 | 3000 |
| 2023-12-01 | 22.62 | $25.42 | 1900 |
| 2023-11-30 | 21.79 | $25.22 | 1200 |
| 2023-11-29 | 21.35 | $25.11 | 2100 |
| 2023-11-28 | 20.90 | $25.10 | 1300 |
| 2023-11-27 | 20.49 | $25.13 | 800 |
| 2023-11-24 | 19.92 | $25.16 | 200 |
| 2023-11-22 | 19.19 | $25.09 | 1800 |
| 2023-11-21 | 18.50 | $25.01 | 600 |
| 2023-11-20 | 17.94 | $24.92 | 2318 |
| 2023-11-17 | 17.51 | $24.87 | 500 |
| 2023-11-16 | 17.14 | $24.77 | 400 |
| 2023-11-15 | 16.93 | $24.82 | 2601 |
| 2023-11-14 | 16.57 | $24.84 | 1500 |
| 2023-11-13 | 16.26 | $24.49 | 1045 |
| 2023-11-10 | 16.50 | $24.50 | 3147 |
| 2023-11-09 | 16.82 | $24.30 | 7134 |
| 2023-11-08 | 17.16 | $24.25 | 2100 |
| 2023-11-07 | 17.84 | $24.24 | 133 |
| 2023-11-06 | 18.74 | $24.25 | 4445 |
| 2023-11-03 | 19.69 | $24.25 | 3000 |
| 2023-11-02 | 20.64 | $24.15 | 3443 |
| 2023-11-01 | 21.53 | $23.71 | 4528 |
| 2023-10-31 | 21.38 | $23.67 | 5500 |
| 2023-10-30 | 21.10 | $23.64 | 1900 |
| 2023-10-27 | 20.73 | $23.31 | 1000 |
| 2023-10-26 | 20.17 | $23.61 | 12300 |
| 2023-10-25 | 19.99 | $23.75 | 3511 |
| 2023-10-24 | 20.05 | $23.91 | 9600 |
| 2023-10-23 | 20.18 | $23.78 | 348 |
| 2023-10-20 | 19.99 | $23.80 | 2300 |
| 2023-10-19 | 19.80 | $24.04 | 619 |
| 2023-10-18 | 20.05 | $24.18 | 612 |
| 2023-10-17 | 20.56 | $24.48 | 2742 |
| 2023-10-16 | 21.53 | $24.40 | 1000 |
| 2023-10-13 | 22.29 | $24.19 | 513 |
| 2023-10-12 | 22.54 | $24.30 | 3332 |
| 2023-10-11 | 22.99 | $24.49 | 6140 |
| 2023-10-10 | 23.73 | $24.38 | 1007 |
| 2023-10-09 | 24.28 | $24.18 | 526 |
| 2023-10-06 | 24.14 | $24.14 | 2200 |
| 2023-10-05 | 23.99 | $23.92 | 3000 |
| 2023-10-04 | 23.21 | $23.98 | 832 |
| 2023-10-03 | 22.26 | $23.81 | 2120 |
| 2023-10-02 | 20.86 | $24.01 | 4600 |
| 2023-09-29 | 19.56 | $24.19 | 527 |
| 2023-09-28 | 18.62 | $24.34 | 2500 |
| 2023-09-27 | 17.75 | $24.20 | 2200 |
| 2023-09-26 | 16.71 | $24.25 | 900 |
| 2023-09-25 | 15.81 | $24.53 | 400 |
| 2023-09-22 | 15.26 | $24.56 | 3800 |
| 2023-09-21 | 14.82 | $24.61 | 2600 |
| 2023-09-20 | 14.47 | $24.96 | 4300 |
| 2023-09-19 | 14.53 | $25.03 | 300 |
| 2023-09-18 | 14.09 | $25.03 | 5330 |
| 2023-09-15 | 13.84 | $25.04 | 805 |
| 2023-09-14 | 13.68 | $25.22 | 3746 |
| 2023-09-13 | 13.83 | $25.05 | 4405 |
| 2023-09-12 | 13.63 | $25.17 | 1038 |
| 2023-09-11 | 13.68 | $25.32 | 1900 |
| 2023-09-08 | 13.94 | $25.14 | 1500 |
| 2023-09-07 | 13.68 | $25.16 | 100 |
| 2023-09-06 | 13.54 | $25.14 | 3600 |
| 2023-09-05 | 13.39 | $25.15 | 1817 |
| 2023-09-01 | 13.30 | $25.44 | 818 |
| 2023-08-31 | 13.71 | $25.48 | 900 |
| 2023-08-30 | 14.41 | $25.60 | 322 |
| 2023-08-29 | 14.82 | $25.57 | 2300 |
| 2023-08-28 | 15.48 | $25.38 | 9444 |
| 2023-08-25 | 15.88 | $25.24 | 3149 |
| 2023-08-24 | 16.00 | $25.07 | 800 |
| 2023-08-23 | 16.12 | $25.30 | 700 |
| 2023-08-22 | 16.71 | $25.01 | 27800 |
| 2023-08-21 | 16.84 | $25.16 | 1840 |
| 2023-08-18 | 17.23 | $25.08 | 900 |
| 2023-08-17 | 17.52 | $25.14 | 200 |
| 2023-08-16 | 18.05 | $25.31 | 433 |
| 2023-08-15 | 18.92 | $25.39 | 6349 |
| 2023-08-14 | 19.72 | $25.58 | 2900 |
| 2023-08-11 | 20.06 | $25.60 | 514 |
| 2023-08-10 | 20.42 | $25.62 | 1700 |
| 2023-08-09 | 20.44 | $25.64 | 800 |
| 2023-08-08 | 20.62 | $25.67 | 728 |
| 2023-08-07 | 21.00 | $25.73 | 1323 |
| 2023-08-04 | 21.27 | $25.47 | 4714 |
| 2023-08-03 | 21.56 | $25.60 | 6430 |
| 2023-08-02 | 22.04 | $25.64 | 7500 |
| 2023-08-01 | 22.37 | $25.81 | 6200 |
| 2023-07-31 | 22.21 | $25.85 | 5600 |
| 2023-07-28 | 21.85 | $25.99 | 4008 |
| 2023-07-27 | 21.05 | $25.82 | 2103 |
| 2023-07-26 | 20.21 | $25.90 | 1600 |
| 2023-07-25 | 19.69 | $26.01 | 7100 |
| 2023-07-24 | 19.05 | $25.85 | 2300 |
| 2023-07-21 | 18.54 | $25.92 | 6900 |
| 2023-07-20 | 17.82 | $25.82 | 4105 |
| 2023-07-19 | 17.24 | $25.78 | 8400 |
| 2023-07-18 | 16.70 | $25.70 | 2805 |
| 2023-07-17 | 16.30 | $25.67 | 1139 |
| 2023-07-14 | 15.94 | $25.66 | 1800 |
| 2023-07-13 | 15.40 | $25.64 | 6000 |
| 2023-07-12 | 14.83 | $25.42 | 5800 |
| 2023-07-11 | 14.68 | $25.18 | 10927 |
| 2023-07-10 | 14.98 | $25.02 | 27234 |
| 2023-07-07 | 15.64 | $24.91 | 2039 |
| 2023-07-06 | 16.41 | $24.98 | 1037 |
| 2023-07-05 | 17.23 | $25.22 | 939 |
| 2023-07-03 | 17.45 | $25.39 | 200 |
| 2023-06-30 | 17.28 | $25.46 | 4328 |
| 2023-06-29 | 17.02 | $25.25 | 4400 |
| 2023-06-28 | 17.09 | $25.21 | 529 |
| 2023-06-27 | 17.02 | $25.36 | 1600 |
| 2023-06-26 | 16.94 | $25.09 | 1200 |
| 2023-06-23 | 17.30 | $25.09 | 3209 |
| 2023-06-22 | 17.68 | $25.28 | 7400 |
| 2023-06-21 | 17.74 | $25.33 | 602 |
| 2023-06-20 | 17.68 | $25.38 | 3300 |
| 2023-06-16 | 17.36 | $25.60 | 4700 |
| 2023-06-15 | 16.45 | $25.63 | 700 |
| 2023-06-14 | 15.71 | $25.30 | 6032 |
| 2023-06-13 | 15.29 | $25.23 | 1500 |
| 2023-06-12 | 15.13 | $25.04 | 3415 |
| 2023-06-09 | 15.31 | $24.92 | 2336 |
| 2023-06-08 | 15.61 | $24.94 | 1900 |
| 2023-06-07 | 15.98 | $24.80 | 3728 |
| 2023-06-06 | 16.49 | $24.86 | 940 |
| 2023-06-05 | 16.89 | $24.83 | 1495 |
| 2023-06-02 | 17.27 | $24.94 | 6200 |
| 2023-06-01 | 17.67 | $24.55 | 1426 |
| 2023-05-31 | 18.32 | $24.41 | 8111 |
| 2023-05-30 | 18.87 | $24.60 | 2500 |
| 2023-05-26 | 19.84 | $24.85 | 1300 |
| 2023-05-25 | 20.63 | $24.55 | 4500 |
| 2023-05-24 | 21.42 | $24.38 | 1602 |
| 2023-05-23 | 22.07 | $24.64 | 1000 |
| 2023-05-22 | 23.18 | $25.01 | 28500 |
| 2023-05-19 | 23.61 | $25.11 | 13900 |
| 2023-05-18 | 23.81 | $25.00 | 6416 |
| 2023-05-17 | 24.40 | $24.89 | 2429 |
| 2023-05-16 | 25.18 | $24.75 | 10249 |
| 2023-05-15 | 26.14 | $24.95 | 205 |
| 2023-05-12 | 26.71 | $24.85 | 2200 |
| 2023-05-11 | 27.51 | $24.84 | 2600 |
| 2023-05-10 | 28.35 | $24.87 | 6234 |
| 2023-05-09 | 29.21 | $24.91 | 2633 |
| 2023-05-08 | 29.72 | $25.00 | 7607 |
| 2023-05-05 | 30.03 | $25.00 | 400 |
| 2023-05-04 | 30.40 | $24.77 | 10900 |
| 2023-05-03 | 31.03 | $24.89 | 20743 |
| 2023-05-02 | 31.16 | $24.88 | 22500 |
| 2023-05-01 | 31.45 | $25.07 | 8000 |
| 2023-04-28 | 30.75 | $25.04 | 5100 |
| 2023-04-27 | 30.14 | $24.88 | 2912 |
| 2023-04-26 | 29.74 | $24.53 | 3812 |
| 2023-04-25 | 29.46 | $24.75 | 17100 |
| 2023-04-24 | 28.50 | $24.86 | 20100 |
| 2023-04-21 | 27.32 | $24.81 | 649 |
| 2023-04-20 | 26.31 | $24.68 | 26811 |
| 2023-04-19 | 25.24 | $24.60 | 1514 |
| 2023-04-18 | 24.48 | $24.61 | 1100 |
| 2023-04-17 | 23.72 | $24.60 | 100 |
| 2023-04-14 | 22.86 | $24.50 | 500 |
| 2023-04-13 | 22.01 | $24.53 | 1421 |
| 2023-04-12 | 21.15 | $24.37 | 4300 |
| 2023-04-11 | 20.41 | $24.24 | 1235 |
| 2023-04-10 | 19.79 | $24.20 | 200 |
| 2023-04-06 | 19.26 | $24.23 | 700 |
| 2023-04-05 | 18.63 | $24.20 | 1210 |
| 2023-04-04 | 18.03 | $24.22 | 600 |
| 2023-04-03 | 17.28 | $24.35 | 1800 |
| 2023-03-31 | 16.64 | $24.33 | 100 |
| 2023-03-30 | 15.78 | $24.22 | 1300 |
| 2023-03-29 | 14.97 | $24.08 | 2105 |
| 2023-03-28 | 14.29 | $23.78 | 3800 |
| 2023-03-27 | 13.96 | $23.73 | 1031 |
| 2023-03-24 | 13.61 | $23.64 | 900 |
| 2023-03-23 | 13.48 | $23.60 | 1500 |
| 2023-03-22 | 13.08 | $23.56 | 2200 |
| 2023-03-21 | 12.68 | $23.71 | 2800 |
| 2023-03-20 | 12.35 | $23.48 | 5900 |
| 2023-03-17 | 12.34 | $23.15 | 1041 |
| 2023-03-16 | 12.74 | $23.35 | 5900 |
| 2023-03-15 | 13.17 | $22.96 | 3446 |
| 2023-03-14 | 13.45 | $23.34 | 212 |
| 2023-03-13 | 13.80 | $23.04 | 21 |
| 2023-03-10 | 14.29 | $22.98 | 1800 |
| 2023-03-09 | 14.81 | $23.20 | 700 |
| 2023-03-08 | 15.40 | $23.38 | 2427 |
| 2023-03-07 | 15.75 | $23.33 | 4400 |
| 2023-03-06 | 16.12 | $23.68 | 2400 |
| 2023-03-03 | 15.72 | $23.74 | 1800 |
| 2023-03-02 | 15.37 | $23.49 | 3012 |
| 2023-03-01 | 15.34 | $23.29 | 800 |
| 2023-02-28 | 15.74 | $23.31 | 2232 |
| 2023-02-27 | 16.03 | $23.37 | 2048 |
| 2023-02-24 | 16.20 | $23.28 | 1700 |
| 2023-02-23 | 16.74 | $23.52 | 440 |
| 2023-02-22 | 16.93 | $23.45 | 1900 |
| 2023-02-21 | 17.07 | $23.50 | 2300 |
| 2023-02-17 | 17.07 | $23.78 | 5600 |
| 2023-02-16 | 16.68 | $23.67 | 736 |
| 2023-02-15 | 16.27 | $23.76 | 1416 |
| 2023-02-14 | 15.96 | $23.75 | 1830 |
| 2023-02-13 | 15.46 | $23.81 | 3100 |
| 2023-02-10 | 15.06 | $23.48 | 525 |
| 2023-02-09 | 15.13 | $23.42 | 1735 |
| 2023-02-08 | 15.09 | $23.56 | 1100 |
| 2023-02-07 | 14.76 | $23.71 | 600 |
| 2023-02-06 | 14.21 | $23.62 | 700 |
| 2023-02-03 | 13.76 | $23.84 | 35114 |
| 2023-02-02 | 12.94 | $23.95 | 1047 |
| 2023-02-01 | 12.46 | $23.98 | 1000 |
| 2023-01-31 | 11.98 | $23.77 | 1100 |
| 2023-01-30 | 11.77 | $23.56 | 1100 |
| 2023-01-27 | 11.73 | $23.61 | 1310 |
| 2023-01-26 | 11.61 | $23.68 | 1100 |
| 2023-01-25 | 11.46 | $23.74 | 10900 |
| 2023-01-24 | 11.25 | $23.79 | 307 |
| 2023-01-23 | 11.29 | $23.81 | 300 |
| 2023-01-20 | 11.17 | $23.59 | 1700 |
| 2023-01-19 | 11.46 | $23.44 | 918 |
| 2023-01-18 | 11.95 | $23.68 | 832 |
| 2023-01-17 | 12.03 | $23.97 | 300 |
| 2023-01-13 | 11.74 | $24.02 | 1000 |
| 2023-01-12 | 11.42 | $23.90 | 2720 |
| 2023-01-11 | 11.22 | $23.84 | 1429 |
| 2023-01-10 | 11.13 | $23.73 | 1800 |
| 2023-01-09 | 11.18 | $23.69 | 4000 |
| 2023-01-06 | 11.02 | $23.68 | 2435 |
| 2023-01-05 | 11.30 | $23.17 | 1500 |
| 2023-01-04 | 11.87 | $23.40 | 2100 |
| 2023-01-03 | 12.21 | $23.18 | 6200 |
| 2022-12-30 | 12.69 | $23.09 | 1200 |
| 2022-12-29 | 12.98 | $23.26 | 4100 |
| 2022-12-28 | 13.46 | $22.99 | 12700 |
| 2022-12-27 | 13.74 | $23.13 | 2100 |
| 2022-12-23 | 14.10 | $23.06 | 401 |
| 2022-12-22 | 14.31 | $22.97 | 3624 |
| 2022-12-21 | 14.40 | $23.16 | 13200 |
| 2022-12-20 | 14.72 | $22.87 | 800 |
| 2022-12-19 | 14.65 | $22.93 | 1424 |
| 2022-12-16 | 14.64 | $22.96 | 1100 |
| 2022-12-15 | 14.64 | $23.14 | 838 |
| 2022-12-14 | 14.75 | $23.73 | 10630 |
| 2022-12-13 | 15.46 | $23.76 | 300 |
| 2022-12-12 | 16.12 | $23.53 | 1600 |
| 2022-12-09 | 16.72 | $23.34 | 1244 |
| 2022-12-08 | 17.29 | $23.41 | 6033 |
| 2022-12-07 | 17.89 | $23.29 | 2000 |
| 2022-12-06 | 18.36 | $23.35 | 1708 |
| 2022-12-05 | 18.87 | $23.54 | 618 |
| 2022-12-02 | 19.67 | $23.87 | 3400 |
| 2022-12-01 | 20.59 | $24.84 | 332 |
| 2022-11-30 | 20.12 | $24.65 | 100 |
| 2022-11-29 | 19.83 | $24.15 | 300 |
| 2022-11-28 | 20.07 | $24.21 | 600 |
| 2022-11-25 | 20.23 | $24.56 | 500 |
| 2022-11-23 | 19.82 | $24.49 | 131 |
| 2022-11-22 | 19.46 | $24.34 | 1924 |
| 2022-11-21 | 19.25 | $24.12 | 317 |
| 2022-11-18 | 19.27 | $24.06 | 3000 |
| 2022-11-17 | 19.18 | $23.95 | 229 |
| 2022-11-16 | 19.21 | $23.97 | 800 |
| 2022-11-15 | 19.20 | $24.01 | 1000 |
| 2022-11-14 | 19.07 | $23.83 | 1100 |
| 2022-11-11 | 19.09 | $24.00 | 4329 |
| 2022-11-10 | 19.14 | $23.79 | 9925 |
| 2022-11-09 | 19.39 | $22.80 | 1000 |
| 2022-11-08 | 20.41 | $23.04 | 3700 |
| 2022-11-07 | 21.20 | $22.95 | 233 |
| 2022-11-04 | 22.28 | $22.74 | 17546 |
| 2022-11-03 | 23.15 | $22.17 | 831 |
| 2022-11-02 | 23.38 | $22.35 | 2505 |
| 2022-11-01 | 24.04 | $22.64 | 800 |
| 2022-10-31 | 25.10 | $22.60 | 2009 |
| 2022-10-28 | 26.21 | $22.75 | 200 |
| 2022-10-27 | 27.38 | $22.27 | 500 |
| 2022-10-26 | 28.17 | $22.37 | 907 |
| 2022-10-25 | 28.87 | $22.39 | 1809 |
| 2022-10-24 | 29.61 | $22.06 | 1000 |
| 2022-10-21 | 29.95 | $21.80 | 1300 |
| 2022-10-20 | 29.72 | $21.39 | 1344 |
| 2022-10-19 | 29.25 | $21.59 | 1100 |
| 2022-10-18 | 28.85 | $21.79 | 1509 |
| 2022-10-17 | 28.64 | $21.58 | 2200 |
| 2022-10-14 | 28.06 | $21.14 | 2800 |
| 2022-10-13 | 27.35 | $21.53 | 2400 |
| 2022-10-12 | 26.50 | $21.05 | 1935 |
| 2022-10-11 | 25.99 | $21.05 | 1701 |
| 2022-10-10 | 25.44 | $21.12 | 3710 |
| 2022-10-07 | 24.92 | $21.25 | 1429 |
| 2022-10-06 | 24.47 | $21.78 | 902 |
| 2022-10-05 | 24.45 | $22.14 | 200 |
| 2022-10-04 | 24.79 | $22.18 | 340 |
| 2022-10-03 | 25.09 | $21.53 | 100 |
| 2022-09-30 | 24.30 | $21.17 | 1131 |
| 2022-09-29 | 23.14 | $21.53 | 3735 |
| 2022-09-28 | 22.08 | $21.83 | 2900 |
| 2022-09-27 | 21.23 | $21.38 | 416 |
| 2022-09-26 | 20.10 | $21.53 | 824 |
| 2022-09-23 | 19.03 | $21.70 | 500 |
| 2022-09-22 | 17.92 | $22.09 | 100 |
| 2022-09-21 | 17.23 | $22.22 | 116 |
| 2022-09-20 | 16.64 | $22.48 | 600 |
| 2022-09-19 | 16.20 | $22.76 | 349 |
| 2022-09-16 | 15.84 | $22.70 | 26 |
| 2022-09-15 | 15.69 | $22.86 | 609 |
| 2022-09-14 | 15.71 | $23.01 | 107 |
| 2022-09-13 | 15.91 | $23.05 | 1300 |
| 2022-09-12 | 16.18 | $23.82 | 900 |
| 2022-09-09 | 16.56 | $23.64 | 1340 |
| 2022-09-08 | 17.22 | $23.23 | 1200 |
| 2022-09-07 | 17.68 | $23.16 | 600 |
| 2022-09-06 | 18.04 | $22.79 | 700 |
| 2022-09-02 | 17.88 | $22.76 | 2200 |
| 2022-09-01 | 17.71 | $23.07 | 1900 |
| 2022-08-31 | 17.16 | $23.14 | 2200 |
| 2022-08-30 | 16.93 | $23.28 | 8048 |
| 2022-08-29 | 16.87 | $23.42 | 4332 |
| 2022-08-26 | 16.99 | $23.62 | 2200 |
| 2022-08-25 | 17.39 | $24.30 | 2500 |
| 2022-08-24 | 17.84 | $24.11 | 1400 |
| 2022-08-23 | 18.56 | $24.01 | 1338 |
| 2022-08-22 | 19.53 | $24.09 | 8700 |
| 2022-08-19 | 20.42 | $24.57 | 700 |
| 2022-08-18 | 20.33 | $24.75 | 614 |
| 2022-08-17 | 19.77 | $24.76 | 1142 |
| 2022-08-16 | 19.18 | $24.85 | 921 |
| 2022-08-15 | 18.51 | $24.81 | 1204 |
| 2022-08-12 | 17.91 | $24.77 | 2000 |
| 2022-08-11 | 17.33 | $24.58 | 115 |
| 2022-08-10 | 16.91 | $24.57 | 200 |
| 2022-08-09 | 16.53 | $24.17 | 100 |
| 2022-08-08 | 16.70 | $24.29 | 635 |
| 2022-08-05 | 16.73 | $24.31 | 700 |
| 2022-08-04 | 16.97 | $24.36 | 2700 |
| 2022-08-03 | 16.77 | $24.34 | 134 |
| 2022-08-02 | 16.59 | $24.12 | 3928 |
| 2022-08-01 | 16.52 | $24.30 | 307 |
| 2022-07-29 | 16.31 | $24.30 | 113 |
| 2022-07-28 | 15.87 | $24.30 | 437 |
| 2022-07-27 | 15.41 | $24.07 | 1720 |
| 2022-07-26 | 15.20 | $23.65 | 704 |
| 2022-07-25 | 15.56 | $23.70 | 1446 |
| 2022-07-22 | 15.94 | $23.57 | 2615 |
| 2022-07-21 | 16.34 | $23.68 | 5900 |
| 2022-07-20 | 16.77 | $23.48 | 100 |
| 2022-07-19 | 17.48 | $23.61 | 13342 |
| 2022-07-18 | 18.24 | $23.05 | 600 |
| 2022-07-15 | 19.05 | $23.18 | 1900 |
| 2022-07-14 | 19.65 | $22.81 | 105 |
| 2022-07-13 | 19.63 | $23.00 | 3100 |
| 2022-07-12 | 19.62 | $23.03 | 445 |
| 2022-07-11 | 19.84 | $23.06 | 100 |
| 2022-07-08 | 19.75 | $23.27 | 600 |
| 2022-07-07 | 19.86 | $23.27 | 619 |
| 2022-07-06 | 19.95 | $23.17 | 1100 |
| 2022-07-05 | 19.88 | $23.02 | 800 |
| 2022-07-01 | 19.58 | $23.26 | 319 |
| 2022-06-30 | 19.46 | $23.21 | 1000 |
| 2022-06-29 | 19.33 | $23.25 | 816 |
| 2022-06-28 | 19.40 | $23.29 | 839 |
| 2022-06-27 | 19.55 | $23.56 | 2800 |
| 2022-06-24 | 19.98 | $23.61 | 821 |
| 2022-06-23 | 20.36 | $23.10 | 7034 |
| 2022-06-22 | 20.05 | $23.00 | 2001 |
| 2022-06-21 | 19.73 | $22.96 | 2500 |
| 2022-06-17 | 19.29 | $22.50 | 500 |
| 2022-06-16 | 18.02 | $22.52 | 1100 |
| 2022-06-15 | 16.75 | $22.89 | 105 |
| 2022-06-14 | 15.68 | $22.64 | 800 |
| 2022-06-13 | 14.51 | $22.83 | 3544 |
| 2022-06-10 | 13.44 | $23.47 | 2823 |
| 2022-06-09 | 12.81 | $23.87 | 100 |
| 2022-06-08 | 12.62 | $24.33 | 3531 |
| 2022-06-07 | 12.97 | $24.64 | 100 |
| 2022-06-06 | 13.54 | $24.43 | 637 |
| 2022-06-03 | 14.24 | $24.44 | 204 |
| 2022-06-02 | 14.82 | $24.70 | 136 |
| 2022-06-01 | 15.38 | $24.34 | 3100 |
| 2022-05-31 | 15.97 | $24.53 | 17338 |
| 2022-05-27 | 16.69 | $24.51 | 8519 |
| 2022-05-26 | 17.55 | $24.25 | 2500 |
| 2022-05-25 | 18.12 | $24.05 | 1304 |
| 2022-05-24 | 18.43 | $24.00 | 1900 |
| 2022-05-23 | 18.75 | $23.89 | 2440 |
| 2022-05-20 | 18.93 | $23.68 | 2413 |
| 2022-05-19 | 18.91 | $23.51 | 2303 |
| 2022-05-18 | 18.56 | $23.76 | 7200 |
| 2022-05-17 | 18.47 | $24.52 | 500 |
| 2022-05-16 | 19.16 | $24.06 | 1000 |
| 2022-05-13 | 19.31 | $24.08 | 2300 |
| 2022-05-12 | 19.44 | $23.63 | 842 |
| 2022-05-11 | 18.82 | $23.68 | 3400 |
| 2022-05-10 | 18.24 | $23.98 | 1900 |
| 2022-05-09 | 17.85 | $23.92 | 3600 |
| 2022-05-06 | 17.29 | $24.36 | 1200 |
| 2022-05-05 | 16.95 | $24.50 | 3400 |
| 2022-05-04 | 16.88 | $25.20 | 2400 |
| 2022-05-03 | 17.00 | $24.73 | 1800 |
| 2022-05-02 | 16.48 | $24.60 | 1300 |
| 2022-04-29 | 15.59 | $24.63 | 1500 |
| 2022-04-28 | 14.86 | $25.13 | 2938 |
| 2022-04-27 | 14.34 | $24.89 | 2422 |
| 2022-04-26 | 13.53 | $24.87 | 5100 |
| 2022-04-25 | 12.72 | $25.46 | 5058 |
| 2022-04-22 | 12.08 | $25.33 | 4200 |
| 2022-04-21 | 11.68 | $25.76 | 2221 |
| 2022-04-20 | 11.81 | $26.00 | 3703 |
| 2022-04-19 | 12.23 | $25.66 | 11100 |
| 2022-04-18 | 11.99 | $25.52 | 3239 |
| 2022-04-14 | 11.90 | $25.63 | 3300 |
| 2022-04-13 | 11.96 | $25.79 | 4539 |
| 2022-04-12 | 12.11 | $25.65 | 7217 |
| 2022-04-11 | 12.27 | $25.87 | 2300 |
| 2022-04-08 | 12.73 | $26.09 | 2000 |
| 2022-04-07 | 13.26 | $26.17 | 802 |
| 2022-04-06 | 13.68 | $25.97 | 900 |
| 2022-04-05 | 14.35 | $25.88 | 3616 |
| 2022-04-04 | 14.95 | $26.02 | 5008 |
| 2022-04-01 | 15.70 | $26.01 | 800 |
| 2022-03-31 | 16.51 | $25.87 | 5207 |
| 2022-03-30 | 17.34 | $26.13 | 8542 |
| 2022-03-29 | 17.96 | $26.07 | 100 |
| 2022-03-28 | 18.71 | $25.85 | 10600 |
| 2022-03-25 | 19.62 | $25.70 | 3200 |
| 2022-03-24 | 20.46 | $25.73 | 2342 |
| 2022-03-23 | 21.32 | $25.50 | 1200 |
| 2022-03-22 | 22.14 | $25.87 | 6825 |
| 2022-03-21 | 23.29 | $25.69 | 3435 |
| 2022-03-18 | 24.29 | $25.74 | 3815 |
| 2022-03-17 | 25.35 | $25.50 | 700 |
| 2022-03-16 | 26.20 | $25.22 | 4510 |
| 2022-03-15 | 26.76 | $24.80 | 941 |
| 2022-03-14 | 26.81 | $24.39 | 1800 |
| 2022-03-11 | 26.46 | $24.20 | 1015 |
| 2022-03-10 | 25.95 | $24.50 | 1116 |
| 2022-03-09 | 25.50 | $24.71 | 1100 |
| 2022-03-08 | 25.30 | $23.99 | 4900 |
| 2022-03-07 | 24.17 | $24.12 | 303 |
| 2022-03-04 | 23.08 | $24.73 | 700 |
| 2022-03-03 | 22.25 | $25.05 | 900 |
| 2022-03-02 | 21.73 | $25.27 | 200 |
| 2022-03-01 | 21.38 | $25.00 | 600 |
| 2022-02-28 | 21.01 | $25.37 | 2300 |
| 2022-02-25 | 20.84 | $25.55 | 1400 |
| 2022-02-24 | 20.83 | $24.89 | 6742 |
| 2022-02-23 | 19.74 | $25.01 | 1440 |
| 2022-02-22 | 19.12 | $25.20 | 1600 |
| 2022-02-18 | 18.62 | $25.44 | 300 |
| 2022-02-17 | 18.42 | $25.47 | 5725 |
| 2022-02-16 | 18.23 | $25.70 | 1000 |
| 2022-02-15 | 18.09 | $25.61 | 517 |
| 2022-02-14 | 18.05 | $25.28 | 1100 |
| 2022-02-11 | 17.60 | $25.48 | 1800 |
| 2022-02-10 | 17.39 | $25.76 | 3104 |
| 2022-02-09 | 17.49 | $26.15 | 549 |
| 2022-02-08 | 18.05 | $25.84 | 2233 |
| 2022-02-07 | 18.11 | $25.64 | 1314 |
| 2022-02-04 | 18.00 | $25.65 | 436 |
| 2022-02-03 | 17.72 | $25.73 | 7535 |
| 2022-02-02 | 17.66 | $26.05 | 1111 |
| 2022-02-01 | 17.89 | $25.79 | 2000 |
| 2022-01-31 | 17.67 | $25.73 | 3236 |
| 2022-01-28 | 17.33 | $25.36 | 3024 |
| 2022-01-27 | 16.22 | $25.27 | 540 |
| 2022-01-26 | 15.31 | $25.37 | 3100 |
| 2022-01-25 | 14.46 | $25.50 | 11402 |
| 2022-01-24 | 13.48 | $25.70 | 21747 |
| 2022-01-21 | 12.45 | $25.68 | 2900 |
| 2022-01-20 | 12.05 | $25.84 | 2700 |
| 2022-01-19 | 11.83 | $26.10 | 7236 |
| 2022-01-18 | 11.98 | $26.12 | 2400 |
| 2022-01-14 | 11.89 | $26.53 | 700 |
| 2022-01-13 | 12.19 | $26.54 | 3000 |
| 2022-01-12 | 12.80 | $26.74 | 2700 |
| 2022-01-11 | 13.34 | $26.55 | 2000 |
| 2022-01-10 | 13.85 | $26.38 | 3203 |
| 2022-01-07 | 14.08 | $26.49 | 800 |
| 2022-01-06 | 14.76 | $26.52 | 322 |
| 2022-01-05 | 15.43 | $26.59 | 1300 |
| 2022-01-04 | 16.02 | $26.97 | 900 |
| 2022-01-03 | 16.22 | $26.83 | 2306 |
| 2021-12-31 | 16.61 | $26.86 | 4446 |
| 2021-12-30 | 16.91 | $26.82 | 2743 |
| 2021-12-29 | 17.22 | $26.93 | 100 |
| 2021-12-28 | 17.36 | $26.82 | 2100 |
| 2021-12-27 | 17.59 | $26.75 | 2109 |
| 2021-12-23 | 17.98 | $26.47 | 1700 |
| 2021-12-22 | 18.74 | $26.30 | 816 |
| 2021-12-21 | 19.62 | $25.99 | 2826 |
| 2021-12-20 | 20.10 | $25.73 | 1400 |
| 2021-12-17 | 20.07 | $25.84 | 7701 |
| 2021-12-16 | 20.39 | $26.24 | 944 |
| 2021-12-15 | 21.34 | $26.16 | 6400 |
| 2021-12-14 | 22.08 | $25.89 | 3119 |
| 2021-12-13 | 22.55 | $26.15 | 3607 |
| 2021-12-10 | 23.61 | $26.25 | 2432 |
| 2021-12-09 | 24.79 | $26.01 | 3633 |
| 2021-12-08 | 25.54 | $26.07 | 15700 |
| 2021-12-07 | 26.43 | $25.95 | 10803 |
| 2021-12-06 | 27.29 | $25.66 | 8800 |
| 2021-12-03 | 27.47 | $25.31 | 5600 |
| 2021-12-02 | 27.20 | $26.15 | 7800 |
| 2021-12-01 | 28.15 | $25.82 | 2600 |
| 2021-11-30 | 28.88 | $25.82 | 3100 |
| 2021-11-29 | 29.65 | $26.30 | 923 |
| 2021-11-26 | 31.20 | $26.06 | 1635 |
| 2021-11-24 | 32.60 | $26.53 | 8801 |
| 2021-11-23 | 33.67 | $26.62 | 8600 |
| 2021-11-22 | 34.51 | $26.58 | 11200 |
| 2021-11-19 | 34.94 | $26.66 | 2139 |
| 2021-11-18 | 35.06 | $26.73 | 2200 |
| 2021-11-17 | 35.20 | $26.72 | 4543 |
| 2021-11-16 | 35.28 | $26.69 | 5521 |
| 2021-11-15 | 35.36 | $26.70 | 5500 |
| 2021-11-12 | 35.24 | $26.73 | 6123 |
| 2021-11-11 | 35.14 | $26.57 | 2703 |
| 2021-11-10 | 35.24 | $26.63 | 6305 |
| 2021-11-09 | 35.28 | $26.76 | 3240 |
| 2021-11-08 | 34.92 | $26.66 | 5317 |
| 2021-11-05 | 34.62 | $26.74 | 9800 |
| 2021-11-04 | 34.09 | $26.67 | 2700 |
| 2021-11-03 | 33.66 | $26.65 | 800 |
| 2021-11-02 | 33.23 | $26.44 | 1400 |
| 2021-11-01 | 33.05 | $26.26 | 3641 |
| 2021-10-29 | 33.11 | $26.22 | 1746 |
| 2021-10-28 | 33.23 | $26.23 | 435 |
| 2021-10-27 | 33.36 | $26.02 | 8200 |
| 2021-10-26 | 33.67 | $26.14 | 2609 |
| 2021-10-25 | 33.81 | $26.01 | 4400 |
| 2021-10-22 | 34.03 | $26.14 | 2500 |
| 2021-10-21 | 34.04 | $26.09 | 2446 |
| 2021-10-20 | 34.19 | $26.10 | 400 |
| 2021-10-19 | 34.25 | $26.01 | 100 |
| 2021-10-18 | 34.43 | $25.90 | 207 |
| 2021-10-15 | 34.76 | $26.01 | 505 |
| 2021-10-14 | 35.10 | $25.85 | 610 |
| 2021-10-13 | 35.64 | $25.49 | 7200 |
| 2021-10-12 | 36.67 | $25.26 | 1043 |
| 2021-10-11 | 37.96 | $25.29 | 1800 |
| 2021-10-08 | 39.27 | $25.45 | 300 |
| 2021-10-07 | 40.39 | $25.43 | 1300 |
| 2021-10-06 | 41.57 | $25.16 | 800 |
| 2021-10-05 | 43.24 | $25.20 | 4700 |
| 2021-10-04 | 44.86 | $25.05 | 6200 |
| 2021-10-01 | 46.69 | $25.16 | 1700 |
| 2021-09-30 | 48.63 | $25.05 | 3400 |
| 2021-09-29 | 50.54 | $25.18 | 9300 |
| 2021-09-28 | 52.51 | $25.16 | 27800 |
| 2021-09-27 | 54.54 | $25.54 | 816 |
| 2021-09-24 | 55.99 | $25.64 | 500 |
| 2021-09-23 | 57.49 | $25.87 | 714 |
| 2021-09-22 | 58.64 | $25.65 | 1631 |
| 2021-09-21 | 60.01 | $25.46 | 1800 |
| 2021-09-20 | 61.61 | $25.39 | 2200 |
| 2021-09-17 | 63.44 | $25.73 | 2312 |
| 2021-09-16 | 64.39 | $26.01 | 500 |
| 2021-09-15 | 64.89 | $26.08 | 132 |
| 2021-09-14 | 65.39 | $25.92 | 11200 |
| 2021-09-13 | 65.92 | $25.99 | 5200 |
| 2021-09-10 | 66.44 | $25.92 | 800 |
| 2021-09-09 | 67.02 | $26.03 | 2820 |
| 2021-09-08 | 67.44 | $26.14 | 709 |
| 2021-09-07 | 67.89 | $26.22 | 2900 |
| 2021-09-03 | 68.07 | $26.52 | 1204 |
| 2021-09-02 | 67.79 | $26.48 | 1200 |
| 2021-09-01 | 67.52 | $26.47 | 6400 |
| 2021-08-31 | 67.24 | $26.51 | 7518 |
| 2021-08-30 | 66.96 | $26.58 | 608 |
| 2021-08-27 | 66.58 | $26.51 | 2337 |
| 2021-08-26 | 66.20 | $26.39 | 4400 |
| 2021-08-25 | 65.82 | $26.46 | 1546 |
| 2021-08-24 | 65.33 | $26.48 | 5800 |
| 2021-08-23 | 64.82 | $26.52 | 9446 |
| 2021-08-20 | 64.24 | $26.41 | 1700 |
| 2021-08-19 | 63.66 | $26.36 | 2200 |
| 2021-08-18 | 63.04 | $26.33 | 2116 |
| 2021-08-17 | 62.21 | $26.54 | 11605 |
| 2021-08-16 | 61.21 | $26.63 | 5608 |
| 2021-08-13 | 60.12 | $26.53 | 1200 |
| 2021-08-12 | 58.98 | $26.44 | 1037 |
| 2021-08-11 | 57.78 | $26.43 | 400 |
| 2021-08-10 | 56.44 | $26.29 | 5828 |
| 2021-08-09 | 55.03 | $26.21 | 4200 |
| 2021-08-06 | 53.55 | $26.24 | 907 |
| 2021-08-05 | 51.97 | $26.30 | 321 |
| 2021-08-04 | 50.24 | $26.17 | 341 |
| 2021-08-03 | 48.42 | $26.26 | 2000 |
| 2021-08-02 | 46.51 | $26.05 | 400 |
| 2021-07-30 | 44.50 | $26.03 | 1600 |
| 2021-07-29 | 42.39 | $26.05 | 15100 |
| 2021-07-28 | 40.15 | $25.82 | 7334 |
| 2021-07-27 | 37.80 | $25.85 | 2100 |
| 2021-07-26 | 35.32 | $25.92 | 5834 |
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